1631862020000|2021-09-17 07:00:20|4948.5|4902|4922|4915|4948.5|4938.5|4922|4902|3796
1631862030000|2021-09-17 07:00:30|4922.5|4915.5|4924.5|4917|4930|4922.5|4922|4914.5|2696
1631862040000|2021-09-17 07:00:40|4917|4916.5|4912.5|4908|4924|4917|4911|4904.5|3005
1631862050000|2021-09-17 07:00:50|4917|4908.5|4927.5|4918.5|4931.5|4922|4917|4907|2688
1631862060000|2021-09-17 07:01:00|4928|4919|4934|4923|4939.5|4927.5|4920|4911.5|4825
1631862070000|2021-09-17 07:01:10||4923.5||4924||4924||4923.5|959
1631862080000|2021-09-17 07:01:20|4933.5|4929|4927.5|4920.5|4933.5|4929|4927.5|4917|2862
1631862090000|2021-09-17 07:01:30|4924.5|4921|4936.5|4930|4937.5|4930.5|4924.5|4920.5|2236
1631862100000|2021-09-17 07:01:40|4937|4930.5|4938|4934.5|4940|4935|4936.5|4930|642
1631862110000|2021-09-17 07:01:50|4937|4934|4924.5|4916.5|4937|4934.5|4924.5|4916.5|2115
1631862120000|2021-09-17 07:02:00|4925|4917|4924.5|4922.5|4930|4925|4923.5|4917|4364
1631862130000|2021-09-17 07:02:10|4923.5|4922|4939.5|4933|4940|4936.5|4922.5|4919|2907
1631862140000|2021-09-17 07:02:20||4933.5||4934||4934||4933|175
1631862150000|2021-09-17 07:02:30|4938.5|4934.5|4950.5|4943|4951|4946|4938|4934.5|1968
1631862160000|2021-09-17 07:02:40|4950|4941|4937|4931|4950|4941|4934.5|4931|909
1631862170000|2021-09-17 07:02:50|4936.5|4932|4926.5|4923|4936.5|4934|4922.5|4919|3072
1631862180000|2021-09-17 07:03:00|4927|4923.5|4929|4927|4933|4931.5|4927|4923.5|2868
1631862190000|2021-09-17 07:03:10|4929.5|4926|4931|4929|4932|4930.5|4925.5|4925|1532
1631862200000|2021-09-17 07:03:20|4932|4928.5|4935|4933|4938.5|4934.5|4931.5|4928.5|2035
1631862210000|2021-09-17 07:03:30|4935.5|4933.5|4937|4934.5|4939|4935.5|4933|4930.5|3771
1631862220000|2021-09-17 07:03:40|4936.5|4935|4932|4929.5|4936.5|4935|4929|4928|2621
1631862230000|2021-09-17 07:03:50|4930.5|4930|4932|4929.5|4934.5|4931.5|4929.5|4928|3127
1631862240000|2021-09-17 07:04:00|4931.5|4930|4932.5|4930.5|4932.5|4930.5|4931|4929.5|572
1631862250000|2021-09-17 07:04:10|4933|4931|4936|4934.5|4939|4937|4933|4931|1842
1631862260000|2021-09-17 07:04:20|4935.5|4934|4920.5|4919|4944|4941.5|4918.5|4915|27252
1631862270000|2021-09-17 07:04:30|4921|4919.5|4916|4914|4922|4920.5|4914|4910.5|2020
1631862280000|2021-09-17 07:04:40|4915.5|4913.5|4907|4905|4915.5|4913.5|4906.5|4904|2431
1631862290000|2021-09-17 07:04:50|4907.5|4904|4907|4905|4909|4907|4904.5|4902|3188
1631862300000|2021-09-17 07:05:00|4907.5|4905.5|4907.5|4905.5|4907.5|4906.5|4904.5|4901|5719
1631862310000|2021-09-17 07:05:10|4907|4905|4909|4906|4914.5|4912.5|4906.5|4905|5954
1631862320000|2021-09-17 07:05:20|4909.5|4906.5|4908|4905.5|4911.5|4909|4908|4905.5|3390
1631862330000|2021-09-17 07:05:30|4909.5|4906|4909|4906|4910|4907.5|4906|4904|1695
1631862340000|2021-09-17 07:05:40|4908.5|4906.5|4907|4904.5|4908.5|4906.5|4906|4904|1212
1631862350000|2021-09-17 07:05:50|4906.5|4905|4907|4905|4907|4905|4905|4904|2157
1631862360000|2021-09-17 07:06:00|4907.5|4905.5|4911.5|4909|4917.5|4913.5|4907|4905.5|3501
1631862370000|2021-09-17 07:06:10|4911|4908.5|4914|4912.5|4914|4913.5|4910.5|4908|2334
1631862380000|2021-09-17 07:06:20|4915.5|4913|4912.5|4911|4917|4914.5|4912.5|4911|1141
1631862390000|2021-09-17 07:06:30|4912|4910.5|4912|4910.5|4912.5|4911|4910.5|4907|1235
1631862400000|2021-09-17 07:06:40|4910.5|4910|4908.5|4905.5|4910.5|4910|4907|4905|1152
1631862410000|2021-09-17 07:06:50|4909|4906.5|4909.5|4909|4910.5|4909|4909|4906.5|3361
1631862420000|2021-09-17 07:07:00|4910.5|4909.5|4913|4911|4919.5|4916|4910.5|4909|2899
1631862430000|2021-09-17 07:07:10|4912.5|4910.5|4914.5|4913|4914.5|4913|4909|4907|2415
1631862440000|2021-09-17 07:07:20|4913|4912.5|4913|4911|4918.5|4917|4912.5|4911|2638
1631862450000|2021-09-17 07:07:30|4912.5|4910.5|4911.5|4909.5|4912.5|4910.5|4911.5|4908.5|69
1631862460000|2021-09-17 07:07:40|4911|4910|4909.5|4907.5|4914|4911|4909|4906.5|3436
1631862470000|2021-09-17 07:07:50|4910|4908|4910.5|4909.5|4912.5|4910|4909.5|4907.5|1746
1631862480000|2021-09-17 07:08:00|4911|4910|4913|4912.5|4914.5|4912.5|4911|4910|944
1631862490000|2021-09-17 07:08:10|4914|4912|4910|4908.5|4914|4912|4908.5|4906.5|2432
1631862500000|2021-09-17 07:08:20|4909.5|4908|4905|4903|4910|4908|4902|4901.5|4411
1631862510000|2021-09-17 07:08:30|4904.5|4904|4907|4905.5|4909.5|4908|4904.5|4903|1187
1631862520000|2021-09-17 07:08:40|4906.5|4905|4906.5|4904|4907|4905|4905|4903.5|977
1631862530000|2021-09-17 07:08:50|4905|4903.5|4905|4903|4907|4905.5|4904|4903|1561
1631862540000|2021-09-17 07:09:00|4904.5|4903.5|4903.5|4901.5|4905|4903.5|4902.5|4901|1917
1631862550000|2021-09-17 07:09:10|4904|4902.5|4904.5|4903|4905.5|4904.5|4902.5|4901|1749
1631862560000|2021-09-17 07:09:20|4904|4902.5|4905.5|4903.5|4905.5|4903.5|4903.5|4902|530
1631862570000|2021-09-17 07:09:30|4905|4904|4905.5|4904|4905.5|4905|4905|4904|628
1631862580000|2021-09-17 07:09:40|4905|4903.5|4903|4902|4905|4904|4903|4902|2719
1631862590000|2021-09-17 07:09:50|4903.5|4902.5|4902.5|4901.5|4905.5|4903.5|4901.5|4900|4167
1631862600000|2021-09-17 07:10:00|4902|4901|4897|4895|4902.5|4901|4895|4891.5|14418
1631862610000|2021-09-17 07:10:10|4896|4894|4897|4894.5|4897|4895.5|4893|4891|2504
1631862620000|2021-09-17 07:10:20|4896|4894|4895.5|4893.5|4896|4894.5|4892|4891|4591
1631862630000|2021-09-17 07:10:30|4895|4894|4897.5|4896.5|4898|4896.5|4895|4894|3274
1631862640000|2021-09-17 07:10:40|4898|4897|4900.5|4899|4902.5|4901|4897.5|4897|3767
1631862650000|2021-09-17 07:10:50|4900|4898|4900|4898.5|4901|4899.5|4899.5|4898|2993
1631862660000|2021-09-17 07:11:00|4900.5|4900|4904|4902.5|4905|4903.5|4899.5|4898|4645
1631862670000|2021-09-17 07:11:10|4904.5|4903|4904|4902|4905.5|4903.5|4901|4899.5|2449
1631862680000|2021-09-17 07:11:20|4903.5|4902.5|4902|4901.5|4904.5|4902.5|4902|4901.5|919
1631862690000|2021-09-17 07:11:30|4901.5|4901|4898.5|4897.5|4901.5|4901|4898|4897|3551
1631862700000|2021-09-17 07:11:40|4899.5|4898|4898.5|4897|4901|4899|4898.5|4897|1389
1631862710000|2021-09-17 07:11:50|4899|4897.5|4897.5|4895.5|4900.5|4898.5|4897.5|4895.5|866
1631862720000|2021-09-17 07:12:00|4898|4895|4900|4898|4900.5|4898|4898|4895|1401
1631862730000|2021-09-17 07:12:10|4900.5|4899|4899|4897.5|4901.5|4899.5|4898.5|4897|1852
1631862740000|2021-09-17 07:12:20|4898.5|4897|4898.5|4897|4899.5|4897.5|4896.5|4895.5|2236
1631862750000|2021-09-17 07:12:30|4899|4897.5|4897.5|4897|4900.5|4898.5|4897.5|4897|1011
1631862760000|2021-09-17 07:12:40|4897|4896.5|4897.5|4896|4897.5|4896.5|4896|4895|899
1631862770000|2021-09-17 07:12:50|4897|4895.5|4898|4897|4898|4897|4897|4895|852
1631862780000|2021-09-17 07:13:00|4898.5|4897.5|4900|4898.5|4901.5|4900|4898|4897|4179
1631862790000|2021-09-17 07:13:10|4900.5|4899.5|4899|4897|4903.5|4901.5|4898|4896.5|1959
1631862800000|2021-09-17 07:13:20|4898.5|4896.5|4889.5|4888.5|4898.5|4896.5|4888|4887.5|3788
1631862810000|2021-09-17 07:13:30|4890|4889|4885.5|4884.5|4891|4890|4885.5|4883.5|3785
1631862820000|2021-09-17 07:13:40|4886|4884|4880|4879|4886|4884|4880|4878.5|2690
1631862830000|2021-09-17 07:13:50|4879.5|4878.5|4879|4878|4880|4879|4878.5|4877|1052
1631862840000|2021-09-17 07:14:00|4879.5|4878.5|4892.5|4890.5|4893.5|4892.5|4879|4878|23385
1631862850000|2021-09-17 07:14:10|4892|4890|4891|4889.5|4897|4894|4890|4888|19818
1631862860000|2021-09-17 07:14:20|4891.5|4890|4891|4889|4891.5|4890.5|4888.5|4886.5|2760
1631862870000|2021-09-17 07:14:30|4891.5|4889.5|4889.5|4888|4891.5|4889.5|4887.5|4886.5|2473
1631862880000|2021-09-17 07:14:40|4888.5|4887.5|4886.5|4885|4889|4888|4885|4883|2995
1631862890000|2021-09-17 07:14:50|4886|4886.5|4885|4884|4887|4886.5|4883|4882|2061
1631862900000|2021-09-17 07:15:00|4884.5|4883.5|4883.5|4881.5|4885.5|4884.5|4882.5|4880.5|4020
1631862910000|2021-09-17 07:15:10|4883|4882|4884.5|4883.5|4885.5|4883.5|4883|4882|1282
1631862920000|2021-09-17 07:15:20|4884|4883|4886.5|4885|4886.5|4885|4882|4881|1731
1631862930000|2021-09-17 07:15:30|4886|4884.5|4886|4884.5|4886.5|4884.5|4883|4881|3610
1631862940000|2021-09-17 07:15:40|4886.5|4885|4890|4888|4893|4891|4886.5|4885|4247
1631862950000|2021-09-17 07:15:50|4888.5|4887.5|4890.5|4889.5|4890.5|4890|4888|4886.5|3684
1631862960000|2021-09-17 07:16:00|4891|4890|4891.5|4889.5|4892.5|4891|4890|4888|3343
1631862970000|2021-09-17 07:16:10|4890.5|4889|4891|4889.5|4891.5|4890|4889.5|4888|1811
1631862980000|2021-09-17 07:16:20|4890.5|4889|4893|4892|4894|4892|4889.5|4888|2354
1631862990000|2021-09-17 07:16:30|4894|4893|4892.5|4891|4894.5|4893|4892.5|4891|830
1631863000000|2021-09-17 07:16:40|4893|4891.5|4895.5|4893.5|4897|4895.5|4893|4891.5|1686
1631863010000|2021-09-17 07:16:50|4895|4893|4892.5|4890.5|4895|4893.5|4892.5|4890.5|1100
1631863020000|2021-09-17 07:17:00|4893|4891|4892|4890.5|4893.5|4892.5|4892|4890.5|1839
1631863030000|2021-09-17 07:17:10|4891|4890|4890.5|4889.5|4892.5|4891|4890.5|4889.5|3190
1631863040000|2021-09-17 07:17:20|4891|4890|4898.5|4896.5|4899|4896.5|4891|4889.5|2205
1631863050000|2021-09-17 07:17:30|4899|4897|4898.5|4896.5|4899|4897.5|4898.5|4896.5|83
1631863060000|2021-09-17 07:17:40|4898|4896|4896|4894.5|4898.5|4896.5|4896|4894.5|702
1631863070000|2021-09-17 07:17:50|4896.5|4895|4893|4891.5|4896.5|4895|4893|4891.5|1624
1631863080000|2021-09-17 07:18:00|4893.5|4892|4891.5|4890|4893.5|4892|4887|4884.5|17870
1631863090000|2021-09-17 07:18:10|4891|4889.5|4892|4891|4892|4891|4889|4888|9696
1631863100000|2021-09-17 07:18:20|4891.5|4890.5|4889|4887.5|4891.5|4890.5|4889|4887.5|7820
1631863110000|2021-09-17 07:18:30|4889.5|4888.5|4893|4892|4893|4892.5|4889|4888|8335
1631863120000|2021-09-17 07:18:40|4893.5|4892.5|4894|4892.5|4895|4893.5|4893.5|4892.5|1580
1631863130000|2021-09-17 07:18:50|4893.5|4893|4894|4892.5|4894.5|4893|4893.5|4892.5|234
1631863140000|2021-09-17 07:19:00|4893.5|4891.5|4892|4890.5|4894|4892|4892|4890.5|2224
1631863150000|2021-09-17 07:19:10|4892.5|4890|4890.5|4889.5|4892.5|4891|4890|4889|6156
1631863160000|2021-09-17 07:19:20|4891|4890|4892.5|4891.5|4893|4892|4890.5|4889.5|2024
1631863170000|2021-09-17 07:19:30|4892|4891|4891.5|4890.5|4892|4891|4891.5|4890.5|325
1631863180000|2021-09-17 07:19:40|4891|4890|4890.5|4888.5|4891.5|4890.5|4889.5|4888|6288
1631863190000|2021-09-17 07:19:50|4891|4889|4882|4881|4891|4889.5|4881.5|4880|10034
1631863200000|2021-09-17 07:20:00|4881.5|4880.5|4888.5|4886.5|4888.5|4886.5|4881.5|4880|3031
1631863210000|2021-09-17 07:20:10|4888|4886|4884.5|4882.5|4888|4886|4884|4882.5|2125
1631863220000|2021-09-17 07:20:20|4883|4882|4879|4877|4884.5|4882|4879|4877|670
1631863230000|2021-09-17 07:20:30|4879.5|4877.5|4878.5|4877|4883|4881|4877.5|4876.5|2114
1631863240000|2021-09-17 07:20:40|4878|4878|4881.5|4880.5|4882.5|4880.5|4878|4877|2011
1631863250000|2021-09-17 07:20:50|4881|4880|4882.5|4881|4883|4881|4881|4880|213
1631863260000|2021-09-17 07:21:00|4882|4881.5|4883|4881|4883|4881.5|4880.5|4880|1089
1631863270000|2021-09-17 07:21:10|4883.5|4881.5|4882.5|4881|4886|4884.5|4881.5|4880.5|1802
1631863280000|2021-09-17 07:21:20|4883|4881.5|4880|4879.5|4885.5|4883.5|4880|4879|3339
1631863290000|2021-09-17 07:21:30|4881|4880|4883.5|4882.5|4885.5|4884|4880|4879.5|6593
1631863300000|2021-09-17 07:21:40|4883|4883|4880.5|4879.5|4883.5|4883|4880.5|4879.5|1283
1631863310000|2021-09-17 07:21:50|4880|4879|4875.5|4874.5|4880|4879|4875.5|4874|916
1631863320000|2021-09-17 07:22:00|4876|4875|4878|4876.5|4879.5|4878|4876|4874.5|1730
1631863330000|2021-09-17 07:22:10|4878.5|4876|4873|4872|4879.5|4878|4873|4872|2674
1631863340000|2021-09-17 07:22:20|4873.5|4871.5|4875|4873|4875.5|4873|4873|4871.5|336
1631863350000|2021-09-17 07:22:30|4874|4872.5|4872|4870|4874|4872.5|4871|4870|1723
1631863360000|2021-09-17 07:22:40|4872.5|4870.5|4872.5|4871|4872.5|4871.5|4870.5|4869.5|4954
1631863370000|2021-09-17 07:22:50|4873|4871.5|4870.5|4870|4875|4872.5|4870.5|4870|4449
1631863380000|2021-09-17 07:23:00|4871|4870.5|4878|4877|4878|4877|4871|4870.5|1473
1631863390000|2021-09-17 07:23:10|4877.5|4876|4876|4874|4877.5|4876|4875|4873|3142
1631863400000|2021-09-17 07:23:20|4876.5|4874.5|4875|4873.5|4876.5|4875.5|4875|4873.5|542
1631863410000|2021-09-17 07:23:30|4875.5|4874|4873|4872|4875.5|4874|4873|4870.5|919
1631863420000|2021-09-17 07:23:40|4872.5|4871.5|4873|4871.5|4874|4873.5|4871.5|4870|1505
1631863430000|2021-09-17 07:23:50|4872.5|4872|4869.5|4868|4872.5|4872|4869.5|4867.5|568
1631863440000|2021-09-17 07:24:00|4869|4867.5|4871.5|4870.5|4874.5|4873|4869|4867.5|3075
1631863450000|2021-09-17 07:24:10|4872|4871|4876.5|4875|4876.5|4875|4871.5|4871|1395
1631863460000|2021-09-17 07:24:20|4876|4874.5|4875|4873.5|4876|4874.5|4873|4871|1422
1631863470000|2021-09-17 07:24:30|4874|4873|4873|4871.5|4874|4873|4873|4871.5|724
1631863480000|2021-09-17 07:24:40|4872.5|4871|4875|4873|4875|4873|4871|4869|1575
1631863490000|2021-09-17 07:24:50|4876|4874|4874.5|4873|4876|4874.5|4873.5|4873|1968
1631863500000|2021-09-17 07:25:00|4875|4873.5|4870|4867.5|4875|4874|4869|4867|5283
1631863510000|2021-09-17 07:25:10|4869.5|4868|4866.5|4865|4869.5|4868|4866.5|4865|2952
1631863520000|2021-09-17 07:25:20|4866|4864|4864.5|4863|4867|4866|4864.5|4862|2685
1631863530000|2021-09-17 07:25:30|4865|4863.5|4867.5|4865|4867.5|4865|4864.5|4863|337
1631863540000|2021-09-17 07:25:40|4867|4864.5|4865|4863.5|4867|4864.5|4864.5|4863|517
1631863550000|2021-09-17 07:25:50|4864.5|4863|4853.5|4851.5|4865|4863.5|4853.5|4851|9392
1631863560000|2021-09-17 07:26:00|4854|4852|4855|4853|4855.5|4854|4853|4851.5|4263
1631863570000|2021-09-17 07:26:10|4855.5|4854|4866|4863.5|4866|4863.5|4854.5|4853|6536
1631863580000|2021-09-17 07:26:20|4866.5|4864|4867.5|4865.5|4867.5|4866|4864.5|4863|3791
1631863590000|2021-09-17 07:26:30|4868|4866.5|4871.5|4869.5|4873|4871.5|4868|4866.5|3581
1631863600000|2021-09-17 07:26:40|4872|4869|4868.5|4867|4872|4869|4868.5|4867|1314
1631863610000|2021-09-17 07:26:50||4867.5||4867||4867.5||4867|287
1631863620000|2021-09-17 07:27:00|4868|4867.5|4866|4864|4868|4867.5|4865|4863.5|1625
1631863630000|2021-09-17 07:27:10|4865.5|4863.5|4864.5|4863.5|4865.5|4863.5|4864.5|4863.5|288
1631863640000|2021-09-17 07:27:20|4864|4863|4863.5|4862.5|4865|4863.5|4863.5|4862|2138
1631863650000|2021-09-17 07:27:30|4864.5|4863|4873|4871|4876|4874|4864.5|4862.5|24362
1631863660000|2021-09-17 07:27:40|4872.5|4870.5|4868.5|4866.5|4872.5|4870.5|4868.5|4865|4535
1631863670000|2021-09-17 07:27:50|4869|4867|4870.5|4868.5|4874.5|4872.5|4869|4866.5|4210
1631863680000|2021-09-17 07:28:00|4871|4869.5|4869.5|4868|4873|4871.5|4869.5|4868|1382
1631863690000|2021-09-17 07:28:10|4869|4867.5|4868|4866.5|4869|4867.5|4867|4866|464
1631863700000|2021-09-17 07:28:20|4867.5|4866|4869|4867|4869.5|4867.5|4867.5|4866|792
1631863710000|2021-09-17 07:28:30|4869.5|4867.5|4869.5|4868|4870.5|4868.5|4869|4867|1346
1631863720000|2021-09-17 07:28:40|4869|4867.5|4874|4872.5|4874|4872.5|4868.5|4867|1704
1631863730000|2021-09-17 07:28:50|4874.5|4873|4877.5|4876|4878.5|4877|4874.5|4873|1182
1631863740000|2021-09-17 07:29:00|4878|4876.5|4884|4882.5|4884|4882.5|4878|4876.5|4384
1631863750000|2021-09-17 07:29:10|4883.5|4882|4880.5|4879|4884|4882|4880.5|4879|1920
1631863760000|2021-09-17 07:29:20|4881|4879.5|4880.5|4879|4881.5|4880|4880.5|4879|269
1631863770000|2021-09-17 07:29:30|4880|4878.5|4879.5|4878|4880.5|4879.5|4878.5|4877|4100
1631863780000|2021-09-17 07:29:40|4878.5|4877.5|4883|4881.5|4886|4884|4878.5|4877.5|7748
1631863790000|2021-09-17 07:29:50|4882.5|4881|4877|4875.5|4882.5|4881|4877|4875.5|7916
1631863800000|2021-09-17 07:30:00|4877.5|4876|4879.5|4878.5|4880.5|4879|4877.5|4876|1556
1631863810000|2021-09-17 07:30:10|4879|4877.5|4876|4874.5|4879|4877.5|4876|4874.5|1631
1631863820000|2021-09-17 07:30:20|4875.5|4874|4871.5|4869.5|4875.5|4874.5|4871|4869.5|2076
1631863830000|2021-09-17 07:30:30|4872|4870.5|4874|4872|4874|4872|4872|4870.5|593
1631863840000|2021-09-17 07:30:40|4873.5|4871|4872.5|4871|4873.5|4871|4872.5|4871|227
1631863850000|2021-09-17 07:30:50|4872|4871.5|4873.5|4872|4873.5|4872|4871.5|4871.5|940
1631863860000|2021-09-17 07:31:00|4873|4871|4871.5|4870|4873|4871|4871|4869|2038
1631863870000|2021-09-17 07:31:10|4872|4871|4872|4870|4874.5|4873|4872|4870|1206
1631863880000|2021-09-17 07:31:20|4871.5|4869.5|4871|4869|4871.5|4869.5|4869|4867|1185
1631863890000|2021-09-17 07:31:30|4871.5|4869.5|4870.5|4869|4871.5|4870|4870.5|4869|1410
1631863900000|2021-09-17 07:31:40|4870|4868.5|4870.5|4869|4870.5|4869.5|4869.5|4868.5|1295
1631863910000|2021-09-17 07:31:50|4871|4869.5|4875|4873.5|4875|4873.5|4870.5|4869|884
1631863920000|2021-09-17 07:32:00|4874.5|4873|4873|4871.5|4874.5|4873.5|4873|4871.5|5296
1631863930000|2021-09-17 07:32:10|4872.5|4871|4869.5|4868.5|4872.5|4871|4869.5|4868.5|5568
1631863940000|2021-09-17 07:32:20|4869|4868|4869.5|4868|4871|4870|4868.5|4866|1121
1631863950000|2021-09-17 07:32:30|4869|4867.5|4866|4864|4869|4867.5|4866|4864|1057
1631863960000|2021-09-17 07:32:40|4866.5|4864.5|4869.5|4868|4870.5|4869|4866.5|4864.5|953
1631863970000|2021-09-17 07:32:50|4869|4867.5|4872.5|4871|4872.5|4871|4868.5|4866.5|1472
1631863980000|2021-09-17 07:33:00|4873|4870|4868.5|4867|4873|4871|4868.5|4867|795
1631863990000|2021-09-17 07:33:10|4868|4866.5|4870.5|4869|4871|4869|4868|4866.5|688
1631864000000|2021-09-17 07:33:20|4870|4868.5|4869.5|4867.5|4870|4868.5|4869.5|4867.5|76
1631864010000|2021-09-17 07:33:30|4869|4867|4868|4866|4869|4867|4868|4866|278
1631864020000|2021-09-17 07:33:40|4867.5|4867|4870.5|4869|4871.5|4871|4867|4867|1469
1631864030000|2021-09-17 07:33:50|4870|4868.5|4868|4866|4870.5|4868.5|4868|4865.5|658
1631864040000|2021-09-17 07:34:00|4867.5|4866.5|4872.5|4871|4873|4871|4867|4866|789
1631864050000|2021-09-17 07:34:10|4872|4870.5|4874|4872.5|4874.5|4872.5|4870|4868.5|1105
1631864060000|2021-09-17 07:34:20|4873.5|4872|4875.5|4873.5|4876|4873.5|4873|4871|54
1631864070000|2021-09-17 07:34:30|4876|4874|4875.5|4873.5|4878|4875.5|4875|4873.5|333
1631864080000|2021-09-17 07:34:40|4875|4874|4878|4875.5|4878.5|4876|4875|4873.5|302
1631864090000|2021-09-17 07:34:50|4878.5|4876|4879.5|4877.5|4879.5|4877.5|4876|4874.5|453
1631864100000|2021-09-17 07:35:00|4879|4877|4876|4875|4879|4877|4875.5|4873.5|1014
1631864110000|2021-09-17 07:35:10|4875.5|4874.5|4876.5|4875|4877|4875|4875.5|4874|486
1631864120000|2021-09-17 07:35:20|4876|4874.5|4876.5|4875|4876.5|4875|4876|4874|125
1631864130000|2021-09-17 07:35:30|4877|4875.5|4878.5|4876.5|4879.5|4877.5|4877|4875|893
1631864140000|2021-09-17 07:35:40||4877||4877||4877||4877|0
1631864150000|2021-09-17 07:35:50|4878|4877.5|4878|4877|4878.5|4877.5|4878|4877|100
1631864160000|2021-09-17 07:36:00|4877.5|4876.5|4876.5|4874.5|4877.5|4876.5|4876.5|4874.5|1716
1631864170000|2021-09-17 07:36:10|4876|4873.5|4874.5|4873|4876|4873.5|4874.5|4873|19
1631864180000|2021-09-17 07:36:20|4876|4873.5|4876|4874.5|4876.5|4874.5|4876|4873.5|384
1631864190000|2021-09-17 07:36:30|4874.5|4874|4874|4872.5|4874.5|4874|4873.5|4872|3309
1631864200000|2021-09-17 07:36:40|4873.5|4872|4872|4870.5|4873.5|4872.5|4872|4870.5|788
1631864210000|2021-09-17 07:36:50|4871.5|4870|4869|4867|4871.5|4870|4869|4867|50
1631864220000|2021-09-17 07:37:00|4868.5|4866|4867|4866|4869|4866.5|4867|4865.5|601
1631864230000|2021-09-17 07:37:10|4866.5|4866.5|4871.5|4870|4871.5|4870|4866.5|4864.5|1621
1631864240000|2021-09-17 07:37:20|4871|4870.5|4870|4868.5|4871|4870.5|4870|4868.5|253
1631864250000|2021-09-17 07:37:30|4869.5|4867.5|4869|4868|4869.5|4868|4869|4867.5|622
1631864260000|2021-09-17 07:37:40|4869.5|4868.5|4871|4869.5|4871|4869.5|4869.5|4868.5|903
1631864270000|2021-09-17 07:37:50|4870.5|4869|4869.5|4868.5|4870.5|4869|4869.5|4868|146
1631864280000|2021-09-17 07:38:00|4870.5|4869|4873|4871.5|4873.5|4871.5|4870.5|4869|822
1631864290000|2021-09-17 07:38:10|4872.5|4871|4872|4869.5|4872.5|4871|4870.5|4868|644
1631864300000|2021-09-17 07:38:20|4871.5|4869|4871.5|4870.5|4872.5|4870.5|4870|4869|423
1631864310000|2021-09-17 07:38:30|4871|4870|4870|4868.5|4871|4870|4869.5|4868.5|464
1631864320000|2021-09-17 07:38:40|4869.5|4868|4867.5|4866.5|4869.5|4868|4867|4866|1177
1631864330000|2021-09-17 07:38:50|4867|4865|4867.5|4866.5|4868|4866.5|4867|4865|1492
1631864340000|2021-09-17 07:39:00|4867|4866|4865|4863|4867|4866|4865|4863|1690
1631864350000|2021-09-17 07:39:10|4864.5|4862.5|4864|4862|4864.5|4862.5|4864|4862|52
1631864370000|2021-09-17 07:39:30|4863.5|4861|4861.5|4860.5|4863.5|4861|4861.5|4860.5|2801
1631864380000|2021-09-17 07:39:40|4862|4861|4868|4866.5|4869|4867|4862|4860.5|2405
1631864390000|2021-09-17 07:39:50|4867.5|4866|4866.5|4865.5|4867.5|4866|4866.5|4865.5|165
1631864400000|2021-09-17 07:40:00|4867|4866|4867|4865.5|4867|4866|4867|4865.5|348
1631864410000|2021-09-17 07:40:10|4866.5|4865|4869|4867|4869|4868|4864|4862|5879
1631864420000|2021-09-17 07:40:20|4868.5|4866.5|4868.5|4867|4868.5|4867|4867.5|4866|252
1631864430000|2021-09-17 07:40:30|4869|4867.5|4868.5|4867.5|4869|4867.5|4868.5|4867.5|322
1631864440000|2021-09-17 07:40:40|4869|4868|4870.5|4868.5|4870.5|4868.5|4868|4867|899
1631864450000|2021-09-17 07:40:50||4869.5||4869.5||4869.5||4869.5|2216
1631864460000|2021-09-17 07:41:00|4870|4869|4870.5|4869|4870.5|4869|4869|4867|855
1631864470000|2021-09-17 07:41:10|4870|4868|4869.5|4868|4870|4868|4869|4867|461
1631864480000|2021-09-17 07:41:20|4869|4867.5|4870.5|4869|4870.5|4869|4869|4867.5|1490
1631864490000|2021-09-17 07:41:30|4871.5|4869.5|4872.5|4870.5|4872.5|4870.5|4869.5|4869|2125
1631864500000|2021-09-17 07:41:40|4872|4869.5|4871|4870|4872|4870.5|4871|4869.5|298
1631864510000|2021-09-17 07:41:50|4872.5|4870.5|4872|4870.5|4873|4871.5|4872|4870|317
1631864520000|2021-09-17 07:42:00|4872.5|4871|4871.5|4870|4874.5|4874|4871.5|4870|2398
1631864530000|2021-09-17 07:42:10|4872|4870.5|4872|4870.5|4872.5|4871|4871.5|4870.5|468
1631864540000|2021-09-17 07:42:20|4872.5|4871|4873.5|4872|4874.5|4873.5|4872|4871|1031
1631864550000|2021-09-17 07:42:30|4873|4873|4872.5|4871.5|4873.5|4873|4872.5|4871.5|1166
1631864570000|2021-09-17 07:42:50|4872|4870.5|4872|4870.5|4872|4870.5|4871.5|4870|950
1631864580000|2021-09-17 07:43:00|4872.5|4871|4877|4874.5|4877.5|4876|4872.5|4871|2536
1631864590000|2021-09-17 07:43:10|4874.5|4874|4875|4873.5|4877|4876|4874.5|4873.5|2389
1631864600000|2021-09-17 07:43:20|4874.5|4873|4874|4872.5|4874.5|4873|4873|4872.5|1076
1631864610000|2021-09-17 07:43:30|4873.5|4872|4874|4872|4874.5|4873|4872.5|4871.5|1704
1631864620000|2021-09-17 07:43:40|4874.5|4872.5|4874|4873|4875.5|4874|4874|4872.5|1586
1631864630000|2021-09-17 07:43:50|4874.5|4873.5|4874.5|4873|4876|4874.5|4874|4873|839
1631864640000|2021-09-17 07:44:00|4875|4873.5|4876.5|4875|4877|4875.5|4875|4873.5|834
1631864650000|2021-09-17 07:44:10|4877.5|4875.5|4877|4875|4877.5|4876.5|4876.5|4875|978
1631864660000|2021-09-17 07:44:20|4876.5|4875.5|4876.5|4875|4876.5|4875.5|4876|4875|554
1631864670000|2021-09-17 07:44:30|4876|4874.5|4874.5|4873|4876|4874.5|4874|4872.5|2237
1631864680000|2021-09-17 07:44:40|4875|4873.5|4876|4874|4876|4874|4875|4873.5|712
1631864690000|2021-09-17 07:44:50|4875.5|4873.5|4875|4873.5|4875.5|4874|4875|4873.5|399
1631864700000|2021-09-17 07:45:00|4874.5|4873|4874.5|4873.5|4874.5|4873.5|4874|4873|2197
1631864710000|2021-09-17 07:45:10|4874|4874|4874.5|4873.5|4874.5|4874|4874|4873|1135
1631864720000|2021-09-17 07:45:20|4875|4874|4875|4874|4875|4874|4875|4874|165
1631864730000|2021-09-17 07:45:30|4875.5|4874.5|4875.5|4874.5|4876.5|4876|4875|4874|1063
1631864740000|2021-09-17 07:45:40|||||||||23
1631864750000|2021-09-17 07:45:50|4876|4875|4876|4875|4876.5|4875.5|4875.5|4874.5|755
1631864760000|2021-09-17 07:46:00|4876.5|4875.5|4876|4874.5|4877.5|4876.5|4876|4874.5|1202
1631864770000|2021-09-17 07:46:10|4875.5|4875|4876|4875|4876|4875.5|4875.5|4874.5|1376
1631864780000|2021-09-17 07:46:20|4875.5||4876||4876||4875.5||269
1631864790000|2021-09-17 07:46:30|4876.5|4875.5|4877.5|4876.5|4878|4876.5|4876|4875|637
1631864800000|2021-09-17 07:46:40|4878|4877|4880|4879|4880|4879|4878|4877|1206
1631864810000|2021-09-17 07:46:50|4879.5|4878.5|4880.5|4879.5|4881.5|4880|4879|4878.5|3577
1631864820000|2021-09-17 07:47:00|4881|4879|4885.5|4884|4886.5|4884.5|4879|4878|17312
1631864830000|2021-09-17 07:47:10|4885|4883.5|4880|4878.5|4885|4883.5|4879.5|4878.5|10404
1631864840000|2021-09-17 07:47:20|4879.5|4879|4886|4885|4888|4886.5|4879|4879|4185
1631864850000|2021-09-17 07:47:30|4885.5|4884.5|4887.5|4886|4887.5|4886.5|4885.5|4884.5|987
1631864860000|2021-09-17 07:47:40|4887|4886.5|4885.5|4884.5|4887|4886.5|4884|4883|2223
1631864870000|2021-09-17 07:47:50|4885|4884|4887|4885.5|4887.5|4886.5|4885|4884|1951
1631864880000|2021-09-17 07:48:00|4887.5|4886|4888.5|4887|4890|4889|4887.5|4885.5|3221
1631864890000|2021-09-17 07:48:10|4888|4886.5|4886.5|4885|4888|4887|4886|4885|2103
1631864900000|2021-09-17 07:48:20|4886|4884.5|4883|4882|4886.5|4884.5|4882|4881|1997
1631864910000|2021-09-17 07:48:30|4882.5|4881.5|4881.5|4880.5|4882.5|4881.5|4881.5|4880.5|575
1631864920000|2021-09-17 07:48:40|||||||||720
1631864930000|2021-09-17 07:48:50|4881|4880|4880|4879|4881|4880|4879|4878|5108
1631864940000|2021-09-17 07:49:00|4880.5|4879.5|4880|4879|4881|4880|4879.5|4879|1634
1631864950000|2021-09-17 07:49:10|4879.5|4879.5|4880.5|4879.5|4881|4880|4879.5|4879.5|1392
1631864960000|2021-09-17 07:49:20|4880||4880.5||4880.5||4880||355
1631864970000|2021-09-17 07:49:30|4880|4879|4880.5|4879.5|4880.5|4879.5|4880|4879|694
1631864980000|2021-09-17 07:49:40|4881|4880|4882.5|4881.5|4883|4882|4880|4879.5|1599
1631864990000|2021-09-17 07:49:50|4882|4881|4882.5|4881.5|4882.5|4881.5|4882|4880.5|297
1631865000000|2021-09-17 07:50:00|4883.5|4882|4882.5|4881|4884.5|4883.5|4882|4880.5|2943
1631865010000|2021-09-17 07:50:10|4882|4881.5|4882.5|4881|4883|4882.5|4881.5|4881|1711
1631865020000|2021-09-17 07:50:20|4883|4881.5|4884.5|4883.5|4884.5|4883.5|4882.5|4881.5|1205
1631865030000|2021-09-17 07:50:30|4885.5|4884|4882.5|4881.5|4886|4885|4882|4881.5|3763
1631865040000|2021-09-17 07:50:40|4882|4882|4882.5|4881.5|4883|4882|4882|4881.5|1024
1631865050000|2021-09-17 07:50:50|4883|4882|4883|4882|4883.5|4882.5|4882.5|4881.5|1826
1631865060000|2021-09-17 07:51:00|4883.5|4882.5|4881|4880|4883.5|4882.5|4881|4880|7014
1631865070000|2021-09-17 07:51:10|4880.5|4879.5|4875|4873.5|4880.5|4879.5|4873.5|4873|3072
1631865080000|2021-09-17 07:51:20|4874.5|4873|4873|4871.5|4875|4874|4873|4871.5|954
1631865090000|2021-09-17 07:51:30|4872.5|4871|4875|4873.5|4875|4873.5|4871|4870|1940
1631865100000|2021-09-17 07:51:40|4875.5|4874|4876|4875|4876|4875|4875|4874|463
1631865110000|2021-09-17 07:51:50|4875.5|4874.5|4876|4875|4876|4875|4874|4873|971
1631865120000|2021-09-17 07:52:00|4875.5|4875.5|4877|4876|4878|4876.5|4874.5|4873.5|2103
1631865130000|2021-09-17 07:52:10|4876.5|4876.5|4871.5|4870.5|4876.5|4876.5|4871.5|4870.5|1592
1631865140000|2021-09-17 07:52:20|4872|4871|4870|4869|4872|4871|4870|4869|1017
1631865150000|2021-09-17 07:52:30|4869.5|4869.5|4871|4870.5|4872|4871|4869.5|4869.5|1096
1631865160000|2021-09-17 07:52:40|4870.5|4870|4871.5|4870.5|4872|4871|4870.5|4869.5|2980
1631865170000|2021-09-17 07:52:50|4871|4869.5|4871.5|4870|4872|4871|4870|4869.5|1052
1631865180000|2021-09-17 07:53:00|4872|4870.5|4871|4869.5|4873|4872.5|4871|4869.5|3284
1631865190000|2021-09-17 07:53:10|4870.5|4869|4869|4867.5|4870.5|4869|4867|4866|2503
1631865200000|2021-09-17 07:53:20|4868.5|4868|4870.5|4869.5|4871|4869.5|4868.5|4868|534
1631865210000|2021-09-17 07:53:30|4870|4869|4871|4870|4871.5|4870.5|4869|4868|1360
1631865220000|2021-09-17 07:53:40|4870.5|4869.5|4867.5|4866|4871|4870|4867.5|4866|2060
1631865230000|2021-09-17 07:53:50|4867|4865.5|4867|4865.5|4868.5|4867.5|4866|4865|1906
1631865240000|2021-09-17 07:54:00|4866.5|4866|4869|4867|4869|4868|4865.5|4864.5|2425
1631865250000|2021-09-17 07:54:10|4868.5|4866.5|4867.5|4866.5|4868.5|4867|4867.5|4866.5|45123
1631865260000|2021-09-17 07:54:20|4868|4867|4869.5|4868.5|4870|4868.5|4867.5|4867|865
1631865270000|2021-09-17 07:54:30|4870.5|4869|4870.5|4869|4871|4869.5|4870|4869|1364
1631865280000|2021-09-17 07:54:40|4871|4869.5|4870.5|4869|4871|4870|4870.5|4869|511
1631865290000|2021-09-17 07:54:50|4871|4869.5|4871|4869.5|4871|4869.5|4871|4869.5|2
1631865300000|2021-09-17 07:55:00|4870.5|4869|4867.5|4866|4871|4869|4867|4865.5|5060
1631865310000|2021-09-17 07:55:10|4867|4865.5|4870|4869|4870.5|4869|4867|4865.5|8166
1631865320000|2021-09-17 07:55:20|4870.5|4869.5|4871|4870|4871.5|4871|4870.5|4869|1128
1631865330000|2021-09-17 07:55:30|4870.5|4869.5|4868|4866.5|4870.5|4869.5|4868|4866.5|1017
1631865340000|2021-09-17 07:55:40|4867.5|4867|4868.5|4867.5|4868.5|4868|4867.5|4867|1106
1631865350000|2021-09-17 07:55:50|4869.5|4868|4870|4869.5|4870.5|4869.5|4869.5|4868|498
1631865360000|2021-09-17 07:56:00|4870.5|4869|4871|4870|4871|4870|4869.5|4868.5|1731
1631865370000|2021-09-17 07:56:10|4871.5|4870.5|4869.5|4868.5|4871.5|4870.5|4869.5|4868.5|593
1631865380000|2021-09-17 07:56:20|4870|4869|4870|4869|4870|4869|4870|4868.5|733
1631865390000|2021-09-17 07:56:30|4870.5|4869.5|4871.5|4870|4871.5|4870.5|4870|4869.5|1020
1631865400000|2021-09-17 07:56:40|4872|4869.5|4870|4868.5|4872.5|4871.5|4870|4868.5|858
1631865410000|2021-09-17 07:56:50|4870.5|4869|4870|4869|4870.5|4869|4870|4868.5|339
1631865420000|2021-09-17 07:57:00|4871|4869.5|4870.5|4870|4872|4870.5|4870|4869.5|743
1631865430000|2021-09-17 07:57:10|4871.5|4870.5|4871.5|4871|4872|4871|4871.5|4870|649
1631865440000|2021-09-17 07:57:20|4872|4871.5|4873|4872|4873.5|4872.5|4871.5|4871|2144
1631865450000|2021-09-17 07:57:30|4872.5|4871.5|4871.5|4870|4872.5|4871.5|4871.5|4870|146
1631865460000|2021-09-17 07:57:40||4870.5||4870.5||4870.5||4870.5|0
1631865470000|2021-09-17 07:57:50|4871|4870|4869.5|4868.5|4871|4870|4869|4867.5|2884
1631865480000|2021-09-17 07:58:00|4870|4869|4873.5|4872.5|4873.5|4873|4870|4869|1510
1631865490000|2021-09-17 07:58:10|4874|4872|4874.5|4872.5|4875|4874|4874|4872|570
1631865500000|2021-09-17 07:58:20|4874|4872|4875|4873.5|4875|4874.5|4873|4871.5|725
1631865510000|2021-09-17 07:58:30|4874.5||4874.5||4874.5||4874.5||273
1631865520000|2021-09-17 07:58:40|4875|4874|4876.5|4875|4876.5|4875.5|4875|4874|1067
1631865530000|2021-09-17 07:58:50|4876|4875.5|4875|4874|4876.5|4875.5|4874|4873|2405
1631865540000|2021-09-17 07:59:00|4875.5|4874.5|4874.5|4873.5|4876.5|4875|4874|4872.5|1510
1631865550000|2021-09-17 07:59:10|4875|4874|4874|4873|4875|4874.5|4874|4872.5|599
1631865560000|2021-09-17 07:59:20|4873.5|4873.5|4874.5|4873|4874.5|4873.5|4873.5|4873|389
1631865570000|2021-09-17 07:59:30|4874|4873.5|4874.5|4873.5|4874.5|4873.5|4874|4873.5|188
1631865580000|2021-09-17 07:59:40|4875|4874|4876|4874|4876|4875|4875|4873.5|1537
1631865590000|2021-09-17 07:59:50|4875|4874.5|4872.5|4871|4876|4874.5|4872.5|4871|1842
1631865600000|2021-09-17 08:00:00|4872|4872|4874|4873|4874|4873.5|4872|4871|34329
1631865610000|2021-09-17 08:00:10|4873.5|4872|4871.5|4870|4873.5|4872|4871.5|4870|752
1631865620000|2021-09-17 08:00:20|4872|4870.5|4869.5|4868|4872|4871.5|4869.5|4868|7331
1631865630000|2021-09-17 08:00:30|4869|4867|4868|4867|4869|4867.5|4867.5|4866|2388
1631865640000|2021-09-17 08:00:40|4867.5|4867.5|4869|4867.5|4869|4868|4867.5|4867.5|388
1631865650000|2021-09-17 08:00:50|4868.5|4868|4869|4868|4869.5|4868.5|4868.5|4867.5|683
1631865660000|2021-09-17 08:01:00|4869.5|4867.5|4868.5|4867.5|4869.5|4868|4868.5|4867.5|523
1631865670000|2021-09-17 08:01:10|4869|4868|4869|4867.5|4870.5|4869|4868.5|4867.5|1436
1631865680000|2021-09-17 08:01:20|4869.5|4868|4869.5|4868|4869.5|4868.5|4869|4867.5|385
1631865690000|2021-09-17 08:01:30|4869|4868.5|4870.5|4869|4873.5|4872|4869|4868.5|7755
1631865700000|2021-09-17 08:01:40|4871|4869.5|4869.5|4868|4871|4870|4869.5|4868|2127
1631865710000|2021-09-17 08:01:50|4870|4868.5|4870|4869|4870|4869|4870|4868.5|1062
1631865720000|2021-09-17 08:02:00|4870.5|4869.5|4872|4870.5|4872|4870.5|4870.5|4869.5|745
1631865730000|2021-09-17 08:02:10|4871.5|4870|4871|4870|4871.5|4870|4870.5|4870|546
1631865740000|2021-09-17 08:02:20|4870.5|4869.5|4869|4867.5|4870.5|4870|4868.5|4867.5|1908
1631865750000|2021-09-17 08:02:30|4869.5|4868|4869.5|4868.5|4871.5|4871|4869|4868|2694
1631865760000|2021-09-17 08:02:40|4869|4869|4870|4869|4870.5|4869|4869|4868.5|672
1631865770000|2021-09-17 08:02:50|4869.5|4868.5|4871|4870|4871|4870|4869|4868|472
1631865780000|2021-09-17 08:03:00|4871.5|4870.5|4871.5|4870.5|4873.5|4872|4871.5|4870.5|3016
1631865790000|2021-09-17 08:03:10|4871|4870|4871.5|4870.5|4871.5|4871|4871|4870|598
1631865800000|2021-09-17 08:03:20||4870||4870.5||4870.5||4870|230
1631865810000|2021-09-17 08:03:30||4870||4870.5||4870.5||4870|125
1631865820000|2021-09-17 08:03:40|4872|4871|4872|4870.5|4874.5|4873.5|4871.5|4870.5|4309
1631865830000|2021-09-17 08:03:50|4871.5|4870|4872|4870.5|4872|4871|4871|4870|936
1631865840000|2021-09-17 08:04:00|4872.5|4871|4873|4871.5|4873|4872|4872.5|4870.5|365
1631865850000|2021-09-17 08:04:10|4872.5|4872|4872.5|4871.5|4872.5|4872|4872|4871|347
1631865860000|2021-09-17 08:04:20|4872|4871|4872.5|4871.5|4873|4872|4872|4871|244
1631865870000|2021-09-17 08:04:30|4872|4871|4871.5|4870.5|4872|4871.5|4870|4869.5|1600
1631865880000|2021-09-17 08:04:40|4871|4870|4870.5|4869.5|4871|4870.5|4870.5|4869.5|645
1631865890000|2021-09-17 08:04:50|4871.5|4870|4872|4870.5|4872.5|4871.5|4871.5|4870|828
1631865900000|2021-09-17 08:05:00|4871.5|4870|4869.5|4868.5|4871.5|4870|4869|4868.5|1635
1631865910000|2021-09-17 08:05:10|4869|4868|4869|4868|4869.5|4868|4868.5|4867|1004
1631865920000|2021-09-17 08:05:20|4869.5|4868.5|4869|4867.5|4869.5|4869|4869|4867.5|369
1631865930000|2021-09-17 08:05:30|4868.5|4867|4868|4867|4868.5|4867|4867.5|4867|338
1631865940000|2021-09-17 08:05:40|4867.5|4866.5|4868|4867|4868|4867|4866.5|4865.5|2024
1631865950000|2021-09-17 08:05:50|4868.5|4867.5|4867.5|4866.5|4870|4869.5|4867.5|4866.5|4642
1631865960000|2021-09-17 08:06:00|4868|4867|4869|4867.5|4869|4868.5|4867.5|4866.5|1908
1631865970000|2021-09-17 08:06:10|4868.5|4868|4868.5|4868|4868.5|4868|4868.5|4868|480
1631865980000|2021-09-17 08:06:20|4869|4867.5|4870|4869|4870|4869.5|4869|4867.5|585
1631865990000|2021-09-17 08:06:30|4869.5|4868.5|4870|4869.5|4871.5|4871|4869.5|4868.5|2769
1631866000000|2021-09-17 08:06:40|4870.5|4869|4870|4869.5|4870.5|4869.5|4869.5|4869|1764
1631866010000|2021-09-17 08:06:50|4869.5|4869|4872.5|4871.5|4872.5|4872|4869.5|4869|1214
1631866020000|2021-09-17 08:07:00|4872|4871|4873.5|4872|4874|4873|4871|4870.5|1225
1631866030000|2021-09-17 08:07:10|4873|4871.5|4873|4871.5|4873.5|4872|4871.5|4870.5|812
1631866040000|2021-09-17 08:07:20|4873.5|4872|4874.5|4873.5|4875|4874.5|4873|4872|6638
1631866050000|2021-09-17 08:07:30|4874|4873|4874|4872.5|4874|4873|4874|4872.5|104
1631866060000|2021-09-17 08:07:40|||||||||102
1631866070000|2021-09-17 08:07:50|4874.5|4873|4877|4875.5|4877.5|4876|4874.5|4872.5|1419
1631866080000|2021-09-17 08:08:00|4876.5|4875|4875.5|4874|4876.5|4875|4875.5|4874|1252
1631866090000|2021-09-17 08:08:10|4876|4874.5|4876.5|4875|4876.5|4875.5|4875|4873.5|1186
1631866100000|2021-09-17 08:08:20|4876|4875.5|4874.5|4873.5|4876.5|4875.5|4874.5|4873|317
1631866110000|2021-09-17 08:08:30|4874|4873|4875.5|4875|4876|4875|4873.5|4872|1218
1631866120000|2021-09-17 08:08:40|4876|4874.5|4876|4875.5|4877|4876|4875|4874|1375
1631866130000|2021-09-17 08:08:50|4877|4876|4877|4875.5|4878|4877|4877|4875.5|2651
1631866140000|2021-09-17 08:09:00|4877.5|4876|4881.5|4880|4881.5|4880.5|4877|4875.5|1835
1631866150000|2021-09-17 08:09:10|4881|4879.5|4877|4875.5|4881|4879.5|4877|4875.5|1048
1631866160000|2021-09-17 08:09:20|4877.5|4876|4878.5|4877|4879.5|4879|4877.5|4876|649
1631866170000|2021-09-17 08:09:30|4878|4877.5|4877.5|4876|4878|4878|4876|4874.5|1023
1631866180000|2021-09-17 08:09:40|4877|4875.5|4876|4874.5|4877.5|4876|4875|4874|2664
1631866190000|2021-09-17 08:09:50|4876.5|4875|4877.5|4876|4877.5|4876.5|4876.5|4875|604
1631866200000|2021-09-17 08:10:00|4877|4876.5|4879|4878|4879.5|4879|4877|4876.5|1015
1631866210000|2021-09-17 08:10:10|4878.5|4877.5|4880.5|4879.5|4881.5|4880|4878|4877.5|905
1631866230000|2021-09-17 08:10:30|4880|4879|4880|4878|4880.5|4879.5|4878.5|4877.5|1435
1631866240000|2021-09-17 08:10:40|4880.5|4878.5|4882|4881|4883|4881.5|4880.5|4878.5|1360
1631866250000|2021-09-17 08:10:50||4880.5||4880.5||4880.5||4880.5|30
1631866260000|2021-09-17 08:11:00|4881.5|4881|4882|4880.5|4882|4881|4881|4880.5|603
1631866270000|2021-09-17 08:11:10|4882.5|4881|4883|4881|4885|4883.5|4882|4881|1482
1631866280000|2021-09-17 08:11:20|4882.5|4881.5|4882|4880.5|4883|4881.5|4882|4880.5|2518
1631866290000|2021-09-17 08:11:30|4882.5|4881|4881.5|4880.5|4882.5|4881|4881.5|4880.5|462
1631866300000|2021-09-17 08:11:40|4882|4881|4883.5|4882|4885.5|4883.5|4882|4881|1058
1631866310000|2021-09-17 08:11:50|4883|4881.5|4882.5|4881|4883.5|4881.5|4882.5|4881|1507
1631866320000|2021-09-17 08:12:00||4881.5||4881.5||4881.5||4881.5|0
1631866330000|2021-09-17 08:12:10|4883|4882|4882|4880.5|4884|4883.5|4882|4880.5|1562
1631866340000|2021-09-17 08:12:20|4881.5|4880|4881.5|4880.5|4882|4880.5|4881|4880|755
1631866350000|2021-09-17 08:12:30|||||||||1098
1631866360000|2021-09-17 08:12:40|4882|4881|4882.5|4881|4882.5|4881.5|4882|4881|340
1631866370000|2021-09-17 08:12:50|4883|4881.5|4885|4883.5|4887|4885.5|4882.5|4881.5|1889
1631866380000|2021-09-17 08:13:00|4884.5|4883|4889|4887|4889|4887|4884.5|4883|380
1631866390000|2021-09-17 08:13:10|4889.5|4887.5|4886|4884.5|4890|4889|4886|4884.5|1014
1631866400000|2021-09-17 08:13:20|4885.5|4884|4888.5|4886.5|4888.5|4887|4885.5|4884|693
1631866410000|2021-09-17 08:13:30|4888|4888|4888.5|4887|4888.5|4888|4888|4886.5|398
1631866420000|2021-09-17 08:13:40|4888|4887.5|4889|4888.5|4890|4889|4888|4887.5|3928
1631866430000|2021-09-17 08:13:50|4888.5|4887.5|4889|4887.5|4889.5|4888|4888.5|4887.5|200
1631866440000|2021-09-17 08:14:00|4888.5|4886.5|4887.5|4886.5|4888.5|4886.5|4887.5|4886.5|333
1631866450000|2021-09-17 08:14:10|4888.5|4887|4888.5|4887|4889.5|4888|4888.5|4887|807
1631866460000|2021-09-17 08:14:20|4888|4886.5|4888|4886.5|4888.5|4887|4887|4885|734
1631866470000|2021-09-17 08:14:30|4887.5|4886|4887|4885.5|4887.5|4886|4886|4885|633
1631866480000|2021-09-17 08:14:40|4887.5|4886|4890|4889|4891.5|4891|4887.5|4886|2195
1631866490000|2021-09-17 08:14:50|4890.5|4889.5|4888|4886.5|4891|4889.5|4887.5|4886|1169
1631866500000|2021-09-17 08:15:00|4888.5|4887.5|4890|4889.5|4890|4889.5|4888.5|4886.5|778
1631866510000|2021-09-17 08:15:10|4889.5|4889|4889.5|4888|4889.5|4889|4889.5|4887.5|100
1631866520000|2021-09-17 08:15:20|4890|4888.5|4892|4890.5|4892.5|4891|4889.5|4888.5|850
1631866530000|2021-09-17 08:15:30|4891.5||4892||4892||4891||99
1631866540000|2021-09-17 08:15:40|4892.5|4891|4892|4890.5|4893|4891.5|4892|4890.5|146
1631866550000|2021-09-17 08:15:50|4891.5|4891|4892|4890.5|4892.5|4891.5|4891|4890.5|1217
1631866560000|2021-09-17 08:16:00|4892.5|4891|4895|4893.5|4896.5|4894.5|4892|4891|1475
1631866570000|2021-09-17 08:16:10|4894.5|4893|4895.5|4894.5|4897.5|4895.5|4894.5|4892.5|1395
1631866580000|2021-09-17 08:16:20|4896|4895|4896.5|4895|4896.5|4895|4896|4894.5|267
1631866590000|2021-09-17 08:16:30|4897|4895.5|4898|4896.5|4898.5|4897|4896.5|4895|821
1631866600000|2021-09-17 08:16:40|4898.5|4897|4898.5|4897|4899|4897.5|4898|4896.5|706
1631866610000|2021-09-17 08:16:50|4899|4897.5|4899|4898|4899|4898|4899|4897|100
1631866620000|2021-09-17 08:17:00|4898.5|4897.5|4897.5|4896.5|4898.5|4897.5|4897|4895.5|1836
1631866630000|2021-09-17 08:17:10|4898|4897.5|4898|4896.5|4899|4897.5|4898|4896.5|190
1631866640000|2021-09-17 08:17:20|4898.5|4897.5|4898|4896.5|4898.5|4897.5|4898|4896.5|285
1631866650000|2021-09-17 08:17:30|4898.5|4897|4898.5|4897.5|4898.5|4897.5|4898.5|4897|739
1631866660000|2021-09-17 08:17:40|4898|4897|4898.5|4896.5|4898.5|4897|4898|4896.5|85
1631866670000|2021-09-17 08:17:50||4897||4898||4898||4897|164
1631866680000|2021-09-17 08:18:00|4898|4897|4896.5|4895|4898|4897|4895|4894|1397
1631866690000|2021-09-17 08:18:10|4897|4895.5|4899.5|4897.5|4899.5|4898.5|4897|4895|723
1631866700000|2021-09-17 08:18:20|4899|4897|4898|4896.5|4899|4897.5|4898|4896.5|420
1631866710000|2021-09-17 08:18:30|4898.5|4897|4899|4897.5|4899.5|4898|4898.5|4897|409
1631866720000|2021-09-17 08:18:40|4899.5|4898|4899|4897.5|4899.5|4898|4899|4897.5|94
1631866730000|2021-09-17 08:18:50|4899.5|4898|4899.5|4898.5|4900|4899|4899.5|4897.5|873
1631866740000|2021-09-17 08:19:00|4900|4899|4898.5|4896.5|4900|4899.5|4897.5|4896|7143
1631866750000|2021-09-17 08:19:10|4898||4898||4898||4897.5||227
1631866760000|2021-09-17 08:19:20|4898.5|4897|4898.5|4897|4898.5|4897|4898.5|4897|99
1631866770000|2021-09-17 08:19:30|4898|4896.5|4898.5|4897|4898.5|4897|4898|4896.5|677
1631866780000|2021-09-17 08:19:40|4899|4898|4898.5|4897.5|4899|4898.5|4898|4897|1503
1631866790000|2021-09-17 08:19:50|4898|4897|4895.5|4894|4898|4897|4895.5|4893.5|2684
1631866800000|2021-09-17 08:20:00|4895|4894.5|4895.5|4894.5|4895.5|4894.5|4895|4894|170822
1631866810000|2021-09-17 08:20:10||4894||4894.5||4894.5||4894|2
1631866820000|2021-09-17 08:20:20|4896|4895|4895|4894.5|4896.5|4895|4895|4894.5|862
1631866830000|2021-09-17 08:20:30|4894.5|4894|4893|4892|4894.5|4894|4893|4892|1342
1631866840000|2021-09-17 08:20:40|4893.5|4891.5|4893|4892|4893.5|4892.5|4893|4891.5|736
1631866850000|2021-09-17 08:20:50|4893.5|4892.5|4897|4895.5|4897|4895.5|4893|4892|2001
1631866860000|2021-09-17 08:21:00|4896.5|4895|4894|4892|4896.5|4895|4894|4892|730
1631866870000|2021-09-17 08:21:10|4893.5|4892.5|4897|4895.5|4897|4895.5|4893.5|4892.5|695
1631866890000|2021-09-17 08:21:30||4896||4896||4896||4896|0
1631866900000|2021-09-17 08:21:40|4896.5|4895.5|4895.5|4894.5|4896.5|4895.5|4895.5|4894.5|766
1631866910000|2021-09-17 08:21:50|4896|4895|4895|4893|4896.5|4895|4893.5|4893|618
1631866920000|2021-09-17 08:22:00|4894.5|4893.5|4894.5|4893|4894.5|4893.5|4894.5|4893|30
1631866930000|2021-09-17 08:22:10|4894|4893.5|4894|4893|4894.5|4894|4894|4892.5|3011
1631866940000|2021-09-17 08:22:20|4894.5|4893.5|4892.5|4891.5|4894.5|4893.5|4892|4890.5|3800
1631866950000|2021-09-17 08:22:30|4893|4892|4893|4891.5|4893.5|4892.5|4892.5|4891.5|517
1631866960000|2021-09-17 08:22:40|||||||||7
1631866970000|2021-09-17 08:22:50|4892.5|4890.5|4889|4887.5|4892.5|4890.5|4889|4887|2823
1631866980000|2021-09-17 08:23:00|4889.5|4888|4890.5|4889.5|4891.5|4890|4889|4888|718
1631866990000|2021-09-17 08:23:10|4891||4891||4891.5||4891||284
1631867000000|2021-09-17 08:23:20|4890.5||4890.5||4890.5||4890.5||0
1631867010000|2021-09-17 08:23:30|4891|4890|4891|4889.5|4891.5|4890.5|4891|4889.5|1118
1631867020000|2021-09-17 08:23:40|4890.5||4890.5||4891||4890.5||0
1631867030000|2021-09-17 08:23:50|4891|4891|4890|4888.5|4891.5|4891|4890|4888.5|1713
1631867040000|2021-09-17 08:24:00|4889.5|4887.5|4887|4886|4889.5|4887.5|4886.5|4885|1521
1631867050000|2021-09-17 08:24:10|4886.5|4885.5|4884|4883|4886.5|4885.5|4884|4883|130
1631867060000|2021-09-17 08:24:20|4883.5|4882.5|4885.5|4884.5|4887.5|4886.5|4883|4881.5|1910
1631867070000|2021-09-17 08:24:30|||||||||213
1631867080000|2021-09-17 08:24:40|4885|4884|4885|4883.5|4885|4884|4885|4883.5|71
1631867090000|2021-09-17 08:24:50|4884.5|4884|4884.5|4883.5|4885|4884|4884|4883.5|714
1631867100000|2021-09-17 08:25:00|4885|4884|4884.5|4883.5|4885|4884|4884.5|4883.5|259
1631867110000|2021-09-17 08:25:10|4884|4883|4883.5|4882|4885|4884|4883.5|4882|776
1631867120000|2021-09-17 08:25:20|4883|4881.5|4881.5|4880.5|4883|4881.5|4881.5|4880|243
1631867130000|2021-09-17 08:25:30|4882|4882|4881.5|4880.5|4882.5|4882|4881.5|4880|1843
1631867140000|2021-09-17 08:25:40|4882|4881|4883|4882.5|4883.5|4883|4882|4881|2441
1631867150000|2021-09-17 08:25:50|4883.5|4883|4885|4884|4885.5|4884.5|4883.5|4883|1253
1631867160000|2021-09-17 08:26:00|4883.5|4883.5|4887|4886|4887|4886|4883.5|4883|718
1631867170000|2021-09-17 08:26:10|4887.5|4886.5|4887.5|4886.5|4888.5|4887|4887.5|4886|919
1631867180000|2021-09-17 08:26:20|4888|4887|4888|4887|4888|4887|4888|4887|70
1631867190000|2021-09-17 08:26:30|||||||||224
1631867200000|2021-09-17 08:26:40|4887|4886.5|4890|4889|4890|4889|4887|4886.5|474
1631867210000|2021-09-17 08:26:50|4889.5|4888|4890|4888|4890|4888|4888|4886.5|825
1631867220000|2021-09-17 08:27:00|4889.5|4888.5|4889.5|4888|4889.5|4889|4889.5|4887.5|163
1631867230000|2021-09-17 08:27:10|4890||4889.5||4890||4889.5||0
1631867240000|2021-09-17 08:27:20|4889|4887.5|4888|4887|4889|4887.5|4887.5|4886|458
1631867250000|2021-09-17 08:27:30|4888.5|4887.5|4888|4887|4889|4888|4888|4887|798
1631867260000|2021-09-17 08:27:40|4888.5|4886.5|4887|4886|4888.5|4886.5|4887|4886|82
1631867270000|2021-09-17 08:27:50|4887.5|4886.5|4889.5|4888.5|4889.5|4888.5|4887.5|4886.5|698
1631867280000|2021-09-17 08:28:00|4890|4889|4893|4891.5|4893|4891.5|4890|4888.5|358
1631867290000|2021-09-17 08:28:10|4894|4892|4894.5|4893.5|4895.5|4894.5|4893.5|4891.5|1367
1631867300000|2021-09-17 08:28:20|4894|4892|4894.5|4893.5|4894.5|4893.5|4893.5|4892|458
1631867310000|2021-09-17 08:28:30|4895|4894|4894.5|4892.5|4896|4894.5|4894.5|4892.5|140
1631867320000|2021-09-17 08:28:40||4893||4893||4893||4893|41
1631867330000|2021-09-17 08:28:50|4894|4893.5|4896.5|4895|4896.5|4895.5|4894|4893.5|209
1631867340000|2021-09-17 08:29:00|4897|4895.5|4896|4894.5|4897|4896|4894.5|4893|2561
1631867350000|2021-09-17 08:29:10|4896.5|4895|4896|4894.5|4896.5|4895.5|4896|4894.5|321
1631867360000|2021-09-17 08:29:20|4896.5|4895|4897|4895.5|4897|4895.5|4896|4895|454
1631867370000|2021-09-17 08:29:30|4897.5|4896|4898|4896.5|4898|4897|4897.5|4896|244
1631867380000|2021-09-17 08:29:40|4898.5|4897|4899.5|4897.5|4900|4898.5|4898.5|4896.5|369
1631867390000|2021-09-17 08:29:50|4899|4897|4898.5|4897|4899|4897.5|4898.5|4897|231
1631867400000|2021-09-17 08:30:00|4898|4896.5|4895.5|4894|4898|4896.5|4895.5|4893.5|2295
1631867410000|2021-09-17 08:30:10|4895|4893.5|4893|4891|4895|4893.5|4892.5|4890.5|625
1631867420000|2021-09-17 08:30:20|4892.5|4891.5|4892.5|4891|4893|4891.5|4892|4891|725
1631867430000|2021-09-17 08:30:30||4891.5||4891||4891.5||4891|200
1631867440000|2021-09-17 08:30:40|4892||4892||4892||4892||20
1631867460000|2021-09-17 08:31:00|4891.5|4890.5|4892|4891|4892.5|4891.5|4891|4890|647
1631867470000|2021-09-17 08:31:10|4892.5|4891.5|4893.5|4892.5|4894.5|4892.5|4892.5|4891.5|292
1631867480000|2021-09-17 08:31:20|4894|4893|4896.5|4895.5|4896.5|4895.5|4894|4893|479
1631867490000|2021-09-17 08:31:30|4896|4896|4897.5|4896|4897.5|4896|4896|4896|637
1631867500000|2021-09-17 08:31:40|4898|4896.5|4899.5|4898|4899.5|4898|4897.5|4896.5|790
1631867510000|2021-09-17 08:31:50|4899|4898.5|4899.5|4898.5|4900|4899.5|4899|4898|563
1631867520000|2021-09-17 08:32:00|4899|4898|4896|4895|4899|4898|4896|4895|1235
1631867530000|2021-09-17 08:32:10|4897|4895.5|4896.5|4895|4897.5|4895.5|4896.5|4895|323
1631867540000|2021-09-17 08:32:20|4896|4894.5|4897|4896.5|4898|4896.5|4895.5|4894|648
1631867550000|2021-09-17 08:32:30|4897.5|4897|4898|4896.5|4898|4897|4897.5|4896.5|164
1631867570000|2021-09-17 08:32:50|4897.5|4897|4899|4897|4899.5|4898|4897.5|4896.5|431
1631867580000|2021-09-17 08:33:00|4897.5|4897.5|4899.5|4898|4899.5|4898|4897.5|4897.5|258
1631867590000|2021-09-17 08:33:10|4900|4898.5|4900|4898.5|4900|4898.5|4898.5|4897|2401
1631867600000|2021-09-17 08:33:20|4899.5|4898|4899|4898|4899.5|4898|4899|4897.5|986
1631867610000|2021-09-17 08:33:30||4897.5||4897.5||4897.5||4897.5|135
1631867620000|2021-09-17 08:33:40||4898||4898.5||4898.5||4898|0
1631867630000|2021-09-17 08:33:50|4898.5|4898|4897.5|4896|4899|4898|4897.5|4895.5|1154
1631867640000|2021-09-17 08:34:00|4897|4895.5|4897.5|4895.5|4897.5|4896.5|4896|4895|1576
1631867650000|2021-09-17 08:34:10|4897||4897||4897||4897||82
1631867660000|2021-09-17 08:34:20||4896||4896||4896||4896|0
1631867670000|2021-09-17 08:34:30|4897.5|4896.5|4897.5|4896.5|4898|4896.5|4897.5|4896.5|103
1631867680000|2021-09-17 08:34:40|||||||||100
1631867700000|2021-09-17 08:35:00|4898|4897|4898.5|4897|4898.5|4897.5|4898|4896.5|744
1631867710000|2021-09-17 08:35:10|4899|4897.5|4899.5|4898.5|4899.5|4898.5|4899|4897.5|113
1631867720000|2021-09-17 08:35:20|4899|4897.5|4899.5|4898|4899.5|4898.5|4898.5|4897.5|2651
1631867730000|2021-09-17 08:35:30|4899|4899|4899|4897|4899|4899|4899|4897|652
1631867740000|2021-09-17 08:35:40|4898.5|4897.5|4899|4897.5|4899|4898.5|4897.5|4896|1329
1631867750000|2021-09-17 08:35:50|4899.5|4898|4901|4899.5|4901|4899.5|4899.5|4898|1493
1631867760000|2021-09-17 08:36:00|4900.5|4900|4897|4896|4901|4900|4897|4895.5|2544
1631867770000|2021-09-17 08:36:10|4897.5|4896.5|4897|4896.5|4897.5|4896.5|4897|4896.5|426
1631867780000|2021-09-17 08:36:20|||||||||233
1631867790000|2021-09-17 08:36:30|4897.5|4897|4898|4897|4898|4897|4897.5|4896.5|203
1631867800000|2021-09-17 08:36:40|4898.5|4897.5|4900|4898|4900|4898|4898.5|4897|644
1631867810000|2021-09-17 08:36:50|4899.5|4898.5|4899.5|4898.5|4900|4898.5|4899.5|4898.5|25
1631867820000|2021-09-17 08:37:00|4900|4899|4900|4899|4900|4899|4899.5|4899|1362
1631867830000|2021-09-17 08:37:10|4899.5|4898.5|4899.5|4898.5|4899.5|4898.5|4899.5|4898.5|244
1631867840000|2021-09-17 08:37:20||4899||4899||4899||4899|48
1631867860000|2021-09-17 08:37:40|4900|4899.5|4900|4898.5|4901|4900|4899|4897.5|3250
1631867870000|2021-09-17 08:37:50|4900.5|4899|4900.5|4899|4901|4899.5|4900|4898.5|751
1631867880000|2021-09-17 08:38:00|4900|4898.5|4901.5|4900.5|4901.5|4900.5|4900|4898.5|876
1631867890000|2021-09-17 08:38:10|4902|4900|4900.5|4899|4903.5|4901.5|4900.5|4899|6808
1631867900000|2021-09-17 08:38:20|4900|4898.5|4898.5|4897|4900|4899|4898.5|4896.5|2431
1631867910000|2021-09-17 08:38:30|4898|4896|4897.5|4896|4898|4896|4897.5|4896|37
1631867920000|2021-09-17 08:38:40|4898|4896.5|4900.5|4899.5|4900.5|4899.5|4898|4896|1009
1631867930000|2021-09-17 08:38:50|4900|4898.5|4899.5|4898|4900|4898.5|4899.5|4898|144
1631867940000|2021-09-17 08:39:00|4899||4899||4899.5||4899||202
1631867950000|2021-09-17 08:39:10|4899.5|4898.5|4897.5|4896.5|4899.5|4898.5|4897.5|4896.5|1089
1631867960000|2021-09-17 08:39:20|4898|4896|4898|4896.5|4898|4896.5|4897|4896|734
1631867970000|2021-09-17 08:39:30||4897||4897||4897||4897|0
1631867980000|2021-09-17 08:39:40|4898.5|4897.5|4898.5|4897|4898.5|4897.5|4898.5|4897|132
1631867990000|2021-09-17 08:39:50|4899|4897.5|4899.5|4898|4899.5|4898|4898.5|4897.5|199
1631868000000|2021-09-17 08:40:00|4900|4898.5|4900|4898.5|4900|4899.5|4900|4898|525
1631868010000|2021-09-17 08:40:10|4900.5|4899|4900.5|4899|4901|4900|4900|4899|1841
1631868020000|2021-09-17 08:40:20|4900||4900.5||4900.5||4900||2
1631868030000|2021-09-17 08:40:30|4900|4899.5|4900|4899|4900|4899.5|4900|4899|122
1631868040000|2021-09-17 08:40:40|4900.5|4899.5|4900|4899|4900.5|4899.5|4900|4899|152
1631868050000|2021-09-17 08:40:50|4899.5|4898|4897.5|4896|4899.5|4899|4896.5|4895|1775
1631868060000|2021-09-17 08:41:00|4896.5|4896.5|4898|4896.5|4898.5|4896.5|4896.5|4896|590
1631868070000|2021-09-17 08:41:10|||||||||519
1631868080000|2021-09-17 08:41:20|4897.5|4896|4897.5|4896|4897.5|4896|4897.5|4896|0
1631868090000|2021-09-17 08:41:30|||||||||1
1631868100000|2021-09-17 08:41:40|4897|4896.5|4898|4896.5|4898|4896.5|4897|4896.5|108
1631868110000|2021-09-17 08:41:50|4898.5|4897|4898|4896.5|4898.5|4898|4898|4896.5|1055
1631868120000|2021-09-17 08:42:00|4898.5|4897|4898|4897|4899|4897|4898|4896.5|622
1631868130000|2021-09-17 08:42:10|4897.5|4897.5|4897.5|4895.5|4897.5|4897.5|4896.5|4895|523
1631868140000|2021-09-17 08:42:20|4898.5|4896|4899.5|4898.5|4900|4898.5|4897.5|4896|4339
1631868150000|2021-09-17 08:42:30|4900||4900||4900||4900||30
1631868160000|2021-09-17 08:42:40|4899.5|4897|4897.5|4896|4900|4898.5|4897.5|4896|173
1631868170000|2021-09-17 08:42:50|4898|4897|4897.5|4896|4898|4897|4897.5|4896|40
1631868180000|2021-09-17 08:43:00|4897|4895.5|4897.5|4896.5|4897.5|4896.5|4896.5|4895.5|428
1631868190000|2021-09-17 08:43:10|4898|4897|4898.5|4897.5|4899|4897.5|4898|4896.5|253
1631868200000|2021-09-17 08:43:20|4899||4898.5||4899||4898.5||60
1631868210000|2021-09-17 08:43:30|4898|4896.5|4898|4896.5|4898|4896.5|4895|4893.5|9135
1631868220000|2021-09-17 08:43:40|4897.5|4896|4897|4895.5|4897.5|4896|4896|4895|1125
1631868230000|2021-09-17 08:43:50|4896.5|4895|4896|4895|4896.5|4896|4896|4895|157
1631868240000|2021-09-17 08:44:00|4895.5|4894|4894|4893|4895.5|4894|4893.5|4891.5|746
1631868250000|2021-09-17 08:44:10|4893.5|4892.5|4895|4893.5|4896|4894.5|4893.5|4892.5|955
1631868260000|2021-09-17 08:44:20|4895.5|4894|4895.5|4894|4895.5|4894|4895.5|4894|100
1631868270000|2021-09-17 08:44:30|4896|4894.5|4896|4894|4896.5|4895.5|4896|4894|1587
1631868280000|2021-09-17 08:44:40|4895.5|4893.5|4895|4893|4895.5|4893.5|4895|4893|28
1631868290000|2021-09-17 08:44:50|4895.5|4893.5|4895.5|4894.5|4896.5|4895.5|4895.5|4893.5|1223
1631868300000|2021-09-17 08:45:00|4896|4895|4896|4895|4896.5|4895.5|4896|4895|403
1631868310000|2021-09-17 08:45:10|4895.5|4894.5|4895.5|4894|4895.5|4894.5|4895.5|4894|528
1631868320000|2021-09-17 08:45:20|4896|4894.5|4894|4893|4896.5|4895|4894|4893|1726
1631868330000|2021-09-17 08:45:30|4893.5|4892.5|4893|4891.5|4893.5|4892.5|4893|4891.5|273
1631868340000|2021-09-17 08:45:40|4894|4892|4894|4893|4894|4893|4893|4892|280
1631868350000|2021-09-17 08:45:50|4894.5|4893.5|4893.5|4892|4894.5|4893.5|4893.5|4892|781
1631868360000|2021-09-17 08:46:00|4894|4892.5|4896|4895|4896.5|4895.5|4894|4892.5|534
1631868380000|2021-09-17 08:46:20|4895.5|4894.5|4894.5|4893|4896|4894.5|4894|4893|917
1631868390000|2021-09-17 08:46:30|||||||||100
1631868400000|2021-09-17 08:46:40||4893.5||4893||4893.5||4893|5
1631868410000|2021-09-17 08:46:50|||||||||20
1631868420000|2021-09-17 08:47:00|||||||||21
1631868430000|2021-09-17 08:47:10|||||||||813
1631868440000|2021-09-17 08:47:20|||||||||41
1631868450000|2021-09-17 08:47:30|4894|4892|4894|4892|4895|4894.5|4893.5|4892|1775
1631868460000|2021-09-17 08:47:40||4892.5||4892.5||4892.5||4892.5|250
1631868470000|2021-09-17 08:47:50|||||||||100
1631868480000|2021-09-17 08:48:00|4893.5|4891.5|4893|4892|4893.5|4892|4893|4891.5|574
1631868490000|2021-09-17 08:48:10|4893.5|4892.5|4895.5|4894|4896|4895.5|4893.5|4892.5|1817
1631868500000|2021-09-17 08:48:20|4895|4893.5|4894.5|4892.5|4895|4893.5|4894.5|4892.5|43
1631868510000|2021-09-17 08:48:30||4893||4893||4893.5||4893|222
1631868520000|2021-09-17 08:48:40|||||||||98
1631868530000|2021-09-17 08:48:50|4894|4892.5|4892|4890.5|4894|4892.5|4892|4890.5|635
1631868540000|2021-09-17 08:49:00|4891.5|4890|4892|4891.5|4892.5|4891.5|4891.5|4890|755
1631868550000|2021-09-17 08:49:10||4890.5||4891.5||4891.5||4890.5|238
1631868560000|2021-09-17 08:49:20|4891.5|4891|4891.5|4890.5|4891.5|4891|4891.5|4890.5|132
1631868580000|2021-09-17 08:49:40|4892|4891|4892.5|4892|4892.5|4892|4892|4891|626
1631868590000|2021-09-17 08:49:50|4893|4892.5|4893|4892|4895|4894.5|4893|4892|364
1631868600000|2021-09-17 08:50:00|4892.5|4891|4891.5|4890|4892.5|4891|4890.5|4889.5|1452
1631868610000|2021-09-17 08:50:10|4891|4889.5|4889|4888|4891|4889.5|4888|4886.5|1368
1631868620000|2021-09-17 08:50:20|4889.5|4888.5|4888.5|4887.5|4890|4888.5|4888.5|4887.5|345
1631868630000|2021-09-17 08:50:30|4888|4887|4886|4885|4888|4887|4886|4885|498
1631868640000|2021-09-17 08:50:40||4885.5||4885||4885.5||4885|163
1631868650000|2021-09-17 08:50:50|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885|4883.5|362
1631868660000|2021-09-17 08:51:00|4886|4885|4886.5|4885.5|4886.5|4885.5|4886|4883.5|511
1631868670000|2021-09-17 08:51:10|4886|4885|4886|4885|4886|4885|4886|4885|152
1631868680000|2021-09-17 08:51:20|4886.5|4885.5|4888.5|4886.5|4889.5|4889|4886.5|4885|1748
1631868690000|2021-09-17 08:51:30|4888||4888||4888||4888||0
1631868710000|2021-09-17 08:51:50|||||||||20
1631868720000|2021-09-17 08:52:00|4887.5|4886|4887.5|4885.5|4887.5|4886|4887.5|4885.5|2
1631868730000|2021-09-17 08:52:10|4887|4886|4886|4885|4887.5|4886|4886|4885|125
1631868740000|2021-09-17 08:52:20|4886.5|4885.5|4888|4886.5|4888|4887.5|4886.5|4885.5|6365
1631868750000|2021-09-17 08:52:30|4888.5|4887|4889.5|4887.5|4889.5|4887.5|4888.5|4887|517
1631868760000|2021-09-17 08:52:40|4889|4888|4889|4887|4889|4888.5|4889|4887|99
1631868770000|2021-09-17 08:52:50|4888.5|4887.5|4889.5|4888.5|4889.5|4888.5|4888|4886.5|474
1631868780000|2021-09-17 08:53:00|4890|4889|4891|4889.5|4891.5|4889.5|4890|4889|396
1631868790000|2021-09-17 08:53:10|4891.5|4890|4892.5|4891.5|4893|4892|4891|4890|364
1631868800000|2021-09-17 08:53:20|4894|4892|4894.5|4893.5|4894.5|4893.5|4894|4892|734
1631868810000|2021-09-17 08:53:30|4895|4894|4897|4894.5|4897|4894.5|4895|4893.5|267
1631868820000|2021-09-17 08:53:40|4896|4895|4894.5|4893.5|4896|4895|4894.5|4893.5|439
1631868830000|2021-09-17 08:53:50||4894||4893.5||4894||4893.5|532
1631868840000|2021-09-17 08:54:00|4895|4894|4895|4894|4895|4894|4895|4894|175
1631868850000|2021-09-17 08:54:10|4894.5|4893.5|4894.5|4892.5|4895|4893.5|4894.5|4892.5|841
1631868860000|2021-09-17 08:54:20|4895|4893|4894.5|4893.5|4895|4893.5|4894.5|4893|62
1631868870000|2021-09-17 08:54:30|4895|4893|4897|4895.5|4897|4895.5|4894|4893|1287
1631868890000|2021-09-17 08:54:50|4896.5||4896.5||4897||4896.5||62
1631868900000|2021-09-17 08:55:00|4896||4896||4896||4896||44
1631868910000|2021-09-17 08:55:10|4896.5|4896|4895.5|4893.5|4897|4896|4895.5|4893.5|248
1631868920000|2021-09-17 08:55:20||4894||4894||4894||4894|33
1631868930000|2021-09-17 08:55:30|4895||4895||4895||4895||111
1631868940000|2021-09-17 08:55:40|4895.5|4894.5|4895|4894|4895.5|4894.5|4895|4894|254
1631868950000|2021-09-17 08:55:50|4894.5|4893.5|4894.5|4893.5|4894.5|4893.5|4894.5|4893|62
1631868960000|2021-09-17 08:56:00|4895|4894|4895|4894|4895.5|4894.5|4895|4894|364
1631868970000|2021-09-17 08:56:10|4895.5|4894.5|4896|4895|4897.5|4896.5|4895.5|4894|518
1631868980000|2021-09-17 08:56:20|4896.5|4894|4896|4894.5|4896.5|4894.5|4895.5|4893.5|77
1631869000000|2021-09-17 08:56:40|4895.5||4895.5||4895.5||4895.5||111
1631869010000|2021-09-17 08:56:50|4895|4894|4895|4893.5|4895.5|4894.5|4895|4893.5|404
1631869020000|2021-09-17 08:57:00|4895.5|4894|4895.5|4894.5|4896|4895|4895.5|4894|755
1631869030000|2021-09-17 08:57:10|4896|4895|4897.5|4896.5|4898|4896.5|4896|4895|475
1631869050000|2021-09-17 08:57:30|4898|4897|4900|4898.5|4900|4898.5|4898|4897|975
1631869060000|2021-09-17 08:57:40|4899.5|4898|4899|4898|4899.5|4898|4899|4898|196
1631869070000|2021-09-17 08:57:50|4899.5|4898.5|4899.5|4898.5|4900|4898.5|4899.5|4898.5|517
1631869080000|2021-09-17 08:58:00|4900|4899|4899|4897.5|4900|4899|4898.5|4897|1649
1631869100000|2021-09-17 08:58:20|||||||||70
1631869110000|2021-09-17 08:58:30|4898.5|4898|4897|4896|4898.5|4898|4897|4896|268
1631869120000|2021-09-17 08:58:40|||||||||12
1631869130000|2021-09-17 08:58:50|||||||||282
1631869140000|2021-09-17 08:59:00|4896.5|4895.5|4898.5|4896.5|4898.5|4896.5|4896.5|4895.5|527
1631869150000|2021-09-17 08:59:10|4899|4897|4898.5|4897|4899.5|4898.5|4898.5|4897|494
1631869160000|2021-09-17 08:59:20|4898||4898||4898||4898||7
1631869170000|2021-09-17 08:59:30|4898.5|4897.5|4899.5|4898|4900|4898|4898|4897.5|489
1631869180000|2021-09-17 08:59:40|||||||||10
1631869190000|2021-09-17 08:59:50|4899|4898.5|4899|4897.5|4899|4898.5|4899|4897.5|571
1631869200000|2021-09-17 09:00:00|4899.5|4898|4899|4897.5|4900|4899|4899|4897.5|276
1631869210000|2021-09-17 09:00:10|4898.5||4898.5||4898.5||4898.5||1
1631869220000|2021-09-17 09:00:20|4898|4898|4898|4897.5|4898|4898|4898|4897.5|371
1631869230000|2021-09-17 09:00:30|4898.5|4898.5|4898.5|4897.5|4899|4898.5|4898|4897|658
1631869240000|2021-09-17 09:00:40|||||||||36
1631869260000|2021-09-17 09:01:00|4899|4898|4900|4898.5|4900.5|4899.5|4899|4898|1115
1631869270000|2021-09-17 09:01:10|4899.5|4897.5|4899|4897.5|4899.5|4898.5|4898.5|4897.5|134
1631869280000|2021-09-17 09:01:20|4898.5|4898|4900|4899|4900.5|4899|4898.5|4898|1801
1631869290000|2021-09-17 09:01:30|4899.5|4898|4900|4898.5|4900|4899.5|4899.5|4898|189
1631869300000|2021-09-17 09:01:40|4899.5|4899|4900|4899|4900|4899|4899.5|4899|190
1631869310000|2021-09-17 09:01:50|4899.5||4900||4900||4899.5||253
1631869320000|2021-09-17 09:02:00|||||||||1
1631869330000|2021-09-17 09:02:10|4899.5|4898|4899|4898|4900|4898|4899|4897.5|834
1631869340000|2021-09-17 09:02:20|4899.5|4899|4899.5|4898|4899.5|4899|4899|4898|452
1631869350000|2021-09-17 09:02:30|4900|4898.5|4900.5|4899|4900.5|4900|4899|4898|6699
1631869360000|2021-09-17 09:02:40|4900|4899.5|4900.5|4899.5|4900.5|4899.5|4900|4899.5|676
1631869370000|2021-09-17 09:02:50|4901|4900|4905.5|4905|4906|4905|4901|4900|3466
1631869380000|2021-09-17 09:03:00|4905|4904.5|4905.5|4904.5|4905.5|4904.5|4905|4904|1363
1631869390000|2021-09-17 09:03:10|4905|4904|4906|4905|4906|4905|4905|4904|1168
1631869400000|2021-09-17 09:03:20|4905.5||4905.5||4906||4905.5||51
1631869410000|2021-09-17 09:03:30||4904.5||4905||4905||4904.5|527
1631869420000|2021-09-17 09:03:40|4905|4904.5|4903|4902|4905|4904.5|4903|4901.5|155
1631869430000|2021-09-17 09:03:50|4903.5|4903|4904.5|4903.5|4904.5|4903.5|4903.5|4903|1504
1631869440000|2021-09-17 09:04:00|4904|4903|4904|4902.5|4904|4903.5|4904|4902|280
1631869450000|2021-09-17 09:04:10|4903.5|4902|4904|4903|4904.5|4903|4903.5|4902|501
1631869460000|2021-09-17 09:04:20|4904.5|4903.5|4904|4903|4904.5|4903.5|4904|4903|486
1631869470000|2021-09-17 09:04:30|4903.5|4902.5|4902.5|4901.5|4903.5|4902.5|4902|4901|1146
1631869480000|2021-09-17 09:04:40|4902|4901|4902.5|4901|4902.5|4901|4902|4901|102
1631869490000|2021-09-17 09:04:50|4902||4902||4902||4902||104
1631869500000|2021-09-17 09:05:00|4901.5|4900|4900.5|4899.5|4902|4901.5|4900.5|4899.5|1074
1631869510000|2021-09-17 09:05:10|||||||||10
1631869520000|2021-09-17 09:05:20|4901|4900|4902|4900.5|4902.5|4902|4901|4900|3524
1631869530000|2021-09-17 09:05:30||4901||4901||4901||4901|225
1631869540000|2021-09-17 09:05:40|4901.5|4900.5|4901|4899.5|4901.5|4900.5|4900|4898.5|3622
1631869550000|2021-09-17 09:05:50||4900||4900||4900||4900|9
1631869560000|2021-09-17 09:06:00|4900.5||4901||4901||4900.5||261
1631869590000|2021-09-17 09:06:30|4901.5|4900.5|4901.5|4900.5|4901.5|4900.5|4901|4900|776
1631869600000|2021-09-17 09:06:40|4902|4901|4902|4901|4902.5|4901.5|4902|4901|664
1631869610000|2021-09-17 09:06:50|4902.5|4901.5|4902|4901|4902.5|4901.5|4902|4901|32
1631869620000|2021-09-17 09:07:00|4902.5|4901.5|4902|4901.5|4902.5|4901.5|4902|4901.5|146
1631869630000|2021-09-17 09:07:10|4902.5|4902|4902.5|4901.5|4903|4902|4902.5|4901.5|622
1631869640000|2021-09-17 09:07:20|||||||||100
1631869650000|2021-09-17 09:07:30|4902|4900.5|4902.5|4901.5|4902.5|4901.5|4902|4900.5|905
1631869660000|2021-09-17 09:07:40|||||||||100
1631869670000|2021-09-17 09:07:50|4902|4900.5|4902|4901|4902|4901|4902|4900.5|291
1631869690000|2021-09-17 09:08:10|4902.5|4901.5|4903.5|4902|4906.5|4905.5|4902.5|4901|4107
1631869700000|2021-09-17 09:08:20|4904|4902.5|4903|4902|4904.5|4903|4903|4902|148
1631869710000|2021-09-17 09:08:30|||||||||97
1631869720000|2021-09-17 09:08:40|4902.5|4901|4902.5|4902|4902.5|4902|4902.5|4901|217
1631869730000|2021-09-17 09:08:50|4902|4901|4902|4901.5|4902.5|4901.5|4901|4900|1132
1631869740000|2021-09-17 09:09:00|4901.5|4901|4901.5|4900.5|4902|4901|4901|4900.5|215
1631869750000|2021-09-17 09:09:10|4901|4900|4901.5|4900.5|4901.5|4900.5|4901|4899.5|806
1631869760000|2021-09-17 09:09:20|4902|4901|4902|4901|4902|4901|4902|4901|736
1631869770000|2021-09-17 09:09:30|4901.5|4900.5|4900.5|4899|4901.5|4900.5|4900.5|4898.5|526
1631869780000|2021-09-17 09:09:40|4900|4898.5|4899.5|4897.5|4900|4898.5|4899.5|4897.5|664
1631869790000|2021-09-17 09:09:50|4899|4898|4900|4898.5|4900|4898.5|4899|4898|848
1631870100000|2021-09-17 09:15:00|4884|4883|4893|4891.5|4893|4891.5|4883.5|4882.5|18140
1631870110000|2021-09-17 09:15:10|4892.5|4892.5|4893.5|4891.5|4898.5|4897.5|4890|4889|23542
1631870120000|2021-09-17 09:15:20|4893|4891|4891|4890|4894.5|4893.5|4890|4888.5|15196
1631870130000|2021-09-17 09:15:30|4891.5|4890.5|4892|4891|4894.5|4892.5|4890.5|4889|10489
1631870140000|2021-09-17 09:15:40|4893|4891.5|4892|4890|4895|4892.5|4889.5|4888|8652
1631870150000|2021-09-17 09:15:50|4892.5|4890.5|4896.5|4895|4896.5|4895|4892|4890|1194
1631870160000|2021-09-17 09:16:00|4897|4895.5|4893|4891|4897.5|4895.5|4892.5|4891|6519
1631870170000|2021-09-17 09:16:10|4893.5|4891.5|4889.5|4888|4893.5|4892|4889.5|4888|1192
1631870180000|2021-09-17 09:16:20|4889|4888.5|4887.5|4886|4889|4888.5|4886.5|4885.5|4252
1631870190000|2021-09-17 09:16:30|4888|4885.5|4883.5|4881.5|4888|4885.5|4883.5|4881|778
1631870200000|2021-09-17 09:16:40|4883|4880.5|4885.5|4883.5|4885.5|4883.5|4882|4880.5|382
1631870210000|2021-09-17 09:16:50|4886|4884|4886|4884.5|4886|4884.5|4884.5|4883.5|632
1631870220000|2021-09-17 09:17:00|4886.5|4885|4887|4885|4888|4886.5|4885|4883.5|1606
1631870230000|2021-09-17 09:17:10|4887.5|4885.5|4890.5|4888|4890.5|4888|4887|4885.5|1306
1631870240000|2021-09-17 09:17:20|4890|4888.5|4892|4890.5|4893|4892.5|4889.5|4888|704
1631870250000|2021-09-17 09:17:30|4891.5|4891.5|4887|4886|4892.5|4891.5|4885|4883.5|7421
1631870260000|2021-09-17 09:17:40|4886.5|4885|4883|4881.5|4886.5|4885|4882.5|4881|8928
1631870270000|2021-09-17 09:17:50|4883.5|4882|4881|4880|4883.5|4882|4880.5|4880|3259
1631870280000|2021-09-17 09:18:00|4881.5|4880.5|4877.5|4876|4883|4881|4877|4875|3988
1631870290000|2021-09-17 09:18:10|4877|4875|4876.5|4875|4877|4875|4876.5|4875|433
1631870300000|2021-09-17 09:18:20|4876|4874.5|4874|4872.5|4877|4875.5|4870|4868|8987
1631870310000|2021-09-17 09:18:30|4874.5|4873|4879.5|4877.5|4879.5|4878|4874.5|4873|2180
1631870320000|2021-09-17 09:18:40|4879|4877|4881.5|4879|4881.5|4879.5|4878|4875.5|597
1631870330000|2021-09-17 09:18:50|4881|4878.5|4877.5|4876|4881|4878.5|4877.5|4876|440
1631870340000|2021-09-17 09:19:00|4877|4875.5|4873.5|4872|4877|4875.5|4873.5|4872|1368
1631870350000|2021-09-17 09:19:10|4873|4871|4873|4871.5|4873|4872|4872.5|4871|1277
1631870360000|2021-09-17 09:19:20|4872.5|4871|4873|4871.5|4873|4871.5|4872.5|4871|5
1631870370000|2021-09-17 09:19:30||4872||4872||4872||4872|0
1631870380000|2021-09-17 09:19:40|4872.5||4873||4873||4872.5||207
1631870390000|2021-09-17 09:19:50|4873.5|4872.5|4874.5|4872.5|4874.5|4872.5|4873.5|4872.5|575
1631870400000|2021-09-17 09:20:00|4875|4874.5|4872.5|4871.5|4876.5|4875|4872.5|4871|1816
1631870410000|2021-09-17 09:20:10|4873|4872.5|4874|4872.5|4874|4872.5|4873|4872.5|639
1631870420000|2021-09-17 09:20:20|4874.5|4873|4874.5|4873.5|4876|4873.5|4874|4873|473
1631870430000|2021-09-17 09:20:30|4875|4873|4873|4871.5|4875|4873.5|4873|4871.5|796
1631870440000|2021-09-17 09:20:40|4873.5|4872|4874|4872.5|4874|4873|4873.5|4872|1237
1631870450000|2021-09-17 09:20:50|4873.5|4872|4869|4868|4874|4872.5|4869|4868|2526
1631870460000|2021-09-17 09:21:00|4869.5|4868.5|4872|4870|4875|4874.5|4869|4868.5|7456
1631870470000|2021-09-17 09:21:10|4871.5|4870.5|4868|4866|4872.5|4871|4868|4866|2427
1631870480000|2021-09-17 09:21:20|4867.5|4867|4870.5|4869|4871.5|4870|4867|4867|2750
1631870490000|2021-09-17 09:21:30|4870||4869.5||4870||4869.5||84
1631870500000|2021-09-17 09:21:40|4869|4868|4870|4868|4871|4870.5|4869|4868|1121
1631870510000|2021-09-17 09:21:50||4868.5||4868||4868.5||4868|0
1631870520000|2021-09-17 09:22:00|4869.5|4867.5|4869|4867.5|4870|4868|4868.5|4867|1577
1631870530000|2021-09-17 09:22:10|||||||||11
1631870540000|2021-09-17 09:22:20|4868.5|4867|4869|4867.5|4869.5|4867.5|4868.5|4867|117
1631870550000|2021-09-17 09:22:30|4869.5||4869||4869.5||4869||283
1631870560000|2021-09-17 09:22:40|4870|4868|4871|4869.5|4871|4870|4870|4868|235
1631870570000|2021-09-17 09:22:50|4871.5|4870|4870.5|4869.5|4874.5|4872|4870.5|4869.5|2012
1631870580000|2021-09-17 09:23:00|4871.5|4869|4871.5|4870|4873.5|4871.5|4871.5|4869|1813
1631870590000|2021-09-17 09:23:10|4871|4869.5|4871.5|4869.5|4871.5|4869.5|4871|4869.5|31
1631870600000|2021-09-17 09:23:20|4871|4869|4870|4869.5|4871|4869.5|4869.5|4868|1219
1631870610000|2021-09-17 09:23:30|4870.5|4869|4873|4871.5|4873.5|4871.5|4870.5|4869|1167
1631870620000|2021-09-17 09:23:40|4873.5|4872|4876|4874.5|4876|4874.5|4873.5|4872|608
1631870630000|2021-09-17 09:23:50|4875.5|4875.5|4872.5|4871.5|4875.5|4875.5|4872.5|4870.5|4461
1631870640000|2021-09-17 09:24:00|4872|4870.5|4871.5|4871|4872|4871|4871.5|4869.5|705
1631870650000|2021-09-17 09:24:10|4871|4870|4871.5|4870|4871.5|4870|4871|4870|1060
1631870660000|2021-09-17 09:24:20|4872|4871|4872.5|4872|4872.5|4872|4872|4871|471
1631870670000|2021-09-17 09:24:30|4872|4871|4871|4870|4872|4871|4871|4870|589
1631870700000|2021-09-17 09:25:00|4871.5|4870.5|4871.5|4870.5|4872.5|4871|4871|4870|1304
1631870710000|2021-09-17 09:25:10|4871|4871|4872|4870.5|4873.5|4872|4871|4870.5|823
1631870720000|2021-09-17 09:25:20|||||||||47
1631870730000|2021-09-17 09:25:30|4871|4871|4869.5|4868|4872|4871|4869.5|4868|1053
1631870740000|2021-09-17 09:25:40|4870|4868.5|4869.5|4868|4871|4870|4869.5|4867.5|1863
1631870750000|2021-09-17 09:25:50|4870|4868.5|4869|4868|4870.5|4869.5|4869|4868|2579
1631870760000|2021-09-17 09:26:00|4869.5|4868.5|4870.5|4869|4870.5|4869|4868.5|4868|3019
1631870770000|2021-09-17 09:26:10|4871.5|4869.5|4871|4870|4873.5|4872|4871|4869.5|1926
1631870780000|2021-09-17 09:26:20|4870.5|4869.5|4871|4870|4872|4871|4870.5|4869.5|909
1631870790000|2021-09-17 09:26:30|4871.5|4870.5|4873.5|4872|4873.5|4872|4871|4869.5|1960
1631870800000|2021-09-17 09:26:40|4874|4872.5|4874.5|4872.5|4875.5|4874.5|4874|4872.5|1008
1631870810000|2021-09-17 09:26:50|4874|4873|4874|4873|4874|4873|4873.5|4872|419
1631870820000|2021-09-17 09:27:00|4873.5|4872.5|4875.5|4874|4876.5|4875|4873.5|4872.5|2476
1631870830000|2021-09-17 09:27:10|4875|4873.5|4874.5|4873.5|4875|4874.5|4874|4872.5|2936
1631870840000|2021-09-17 09:27:20|4875|4874|4876|4875|4879|4877|4875|4873.5|2623
1631870850000|2021-09-17 09:27:30|4875.5|4875.5|4876|4875|4876|4875.5|4875.5|4874|485
1631870860000|2021-09-17 09:27:40|4877|4875.5|4875|4874|4878|4876.5|4875|4874|1837
1631870870000|2021-09-17 09:27:50|4875.5|4874.5|4876|4874.5|4876.5|4875.5|4875.5|4874.5|864
1631870880000|2021-09-17 09:28:00|4875.5|4874|4876|4874.5|4876|4874.5|4875|4874|841
1631870890000|2021-09-17 09:28:10|4875.5|4874|4875.5|4874|4875.5|4874.5|4875|4874|125
1631870900000|2021-09-17 09:28:20|4876|4874.5|4876|4874.5|4876|4874.5|4876|4874.5|0
1631870910000|2021-09-17 09:28:30|||||||||263
1631870920000|2021-09-17 09:28:40|4877|4875|4876.5|4875.5|4879|4877.5|4876.5|4875|3363
1631870930000|2021-09-17 09:28:50|4877|4876|4877.5|4876.5|4878|4877.5|4877|4876|1608
1631870940000|2021-09-17 09:29:00|4877|4876|4877|4876|4877.5|4876.5|4876.5|4875.5|9977
1631870950000|2021-09-17 09:29:10|4877.5|4876.5|4880|4878.5|4881|4879.5|4877.5|4876.5|3678
1631870960000|2021-09-17 09:29:20|4879.5|4878|4880.5|4879|4881|4879|4877.5|4876|2530
1631870970000|2021-09-17 09:29:30|4880|4878|4882|4881|4882|4881|4879.5|4878|2700
1631870980000|2021-09-17 09:29:40|4882.5|4881.5|4884|4883|4884.5|4883|4882.5|4881.5|415
1631870990000|2021-09-17 09:29:50|||||||||692
1631871000000|2021-09-17 09:30:00|4885|4883.5|4883|4881.5|4885|4884|4883|4881.5|1431
1631871010000|2021-09-17 09:30:10||4882||4881.5||4882||4881.5|170
1631871020000|2021-09-17 09:30:20|4882.5|4881|4877.5|4877|4882.5|4881|4876.5|4875.5|2211
1631871030000|2021-09-17 09:30:30|4878|4876.5|4878|4877.5|4878|4877.5|4877.5|4875.5|1887
1631871040000|2021-09-17 09:30:40|4878.5|4877|4877|4875|4878.5|4877|4877|4875|1276
1631871050000|2021-09-17 09:30:50||4875.5||4875.5||4875.5||4875.5|0
1631871060000|2021-09-17 09:31:00|4877.5|4876|4879.5|4878.5|4881|4880|4877|4876|3591
1631871070000|2021-09-17 09:31:10|4880|4879|4878.5|4877|4880|4879|4878.5|4876.5|844
1631871080000|2021-09-17 09:31:20|4878|4876.5|4877|4875.5|4878|4877|4876.5|4875.5|665
1631871090000|2021-09-17 09:31:30|||||||||101
1631871100000|2021-09-17 09:31:40|4877.5|4876|4879|4878|4879.5|4879|4877.5|4876|2532
1631871110000|2021-09-17 09:31:50|4878|4877.5|4878|4877.5|4879|4877.5|4878|4877.5|119
1631871120000|2021-09-17 09:32:00|4879|4878|4879.5|4878|4879.5|4878.5|4879|4878|439
1631871130000|2021-09-17 09:32:10|4878.5|4877.5|4877.5|4876.5|4878.5|4877.5|4877|4876.5|1031
1631871140000|2021-09-17 09:32:20|4877|4876|4877.5|4876|4877.5|4876|4875.5|4874.5|964
1631871150000|2021-09-17 09:32:30|4876.5||4877.5||4877.5||4876.5||184
1631871160000|2021-09-17 09:32:40|4878|4876.5|4878.5|4877|4880.5|4879|4877.5|4876.5|3389
1631871170000|2021-09-17 09:32:50|4879.5|4877.5|4880|4878|4882|4880|4879|4877.5|1991
1631871180000|2021-09-17 09:33:00|4879.5|4878.5|4880|4878.5|4880.5|4879.5|4879|4878.5|1500
1631871190000|2021-09-17 09:33:10|4879.5|4878|4879.5|4878.5|4879.5|4878.5|4879.5|4878|90
1631871200000|2021-09-17 09:33:20|4880|4879|4881|4880|4881|4880.5|4880|4879|1210
1631871210000|2021-09-17 09:33:30|||||||||736
1631871220000|2021-09-17 09:33:40|4880.5|4879|4878.5|4877|4881|4880|4878.5|4877|1853
1631871230000|2021-09-17 09:33:50|4878|4876.5|4878|4877|4878|4878|4878|4876.5|683
1631871240000|2021-09-17 09:34:00|4877.5|4876.5|4875.5|4874|4877.5|4876.5|4875.5|4874|1464
1631871250000|2021-09-17 09:34:10|4876|4874.5|4877.5|4875.5|4877.5|4876.5|4876|4874.5|1184
1631871260000|2021-09-17 09:34:20|4877||4877||4877||4877||48
1631871270000|2021-09-17 09:34:30|4876.5|4876|4876.5|4875|4877|4876|4876.5|4875|456
1631871280000|2021-09-17 09:34:40|4877|4875.5|4874.5|4873|4877|4876.5|4874.5|4872.5|595
1631871300000|2021-09-17 09:35:00|4875|4873.5|4877|4876|4877.5|4877|4875|4873.5|2366
1631871310000|2021-09-17 09:35:10|4877.5|4876.5|4878.5|4877|4879|4878|4877.5|4876.5|2791
1631871320000|2021-09-17 09:35:20|4878|4877.5|4880|4879|4880|4879|4878|4877.5|932
1631871330000|2021-09-17 09:35:30|4880.5|4879.5|4881|4879.5|4881|4879.5|4880.5|4879|652
1631871340000|2021-09-17 09:35:40|4880.5|4879|4877|4875|4881|4879|4877|4875|1495
1631871350000|2021-09-17 09:35:50|4876.5|4875.5|4876.5|4875|4876.5|4876|4876.5|4875|101
1631871360000|2021-09-17 09:36:00||4875.5||4875.5||4875.5||4875.5|356
1631871370000|2021-09-17 09:36:10|4876|4875|4879|4878|4879|4878|4875.5|4875|1709
1631871380000|2021-09-17 09:36:20|4880|4879.5|4878.5|4877.5|4880|4879.5|4878.5|4877.5|992
1631871390000|2021-09-17 09:36:30|4879|4878|4879.5|4878|4880|4879.5|4879|4877.5|1883
1631871400000|2021-09-17 09:36:40|4880|4878.5|4879.5|4878|4880|4879|4879.5|4878|627
1631871410000|2021-09-17 09:36:50|4879|4878.5|4879.5|4878|4879.5|4878.5|4879|4878|247
1631871420000|2021-09-17 09:37:00|4878.5|4878.5|4878.5|4878|4879.5|4878.5|4878.5|4878|99
1631871430000|2021-09-17 09:37:10|4879.5|4878.5|4877|4876|4879.5|4878.5|4877|4876|1643
1631871440000|2021-09-17 09:37:20|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|80
1631871450000|2021-09-17 09:37:30|4877||4877.5||4877.5||4877||261
1631871460000|2021-09-17 09:37:40|4878|4877|4877.5|4876.5|4878|4877.5|4877.5|4876.5|309
1631871470000|2021-09-17 09:37:50|4878|4877|4878|4876.5|4878|4877|4878|4876.5|503
1631871480000|2021-09-17 09:38:00|4878.5|4877|4879.5|4878|4879.5|4878.5|4878.5|4877|866
1631871490000|2021-09-17 09:38:10|4879|4877.5|4878.5|4877.5|4879|4877.5|4878|4876.5|811
1631871500000|2021-09-17 09:38:20||4878||4877.5||4878||4877|3517
1631871510000|2021-09-17 09:38:30|4879|4878|4879.5|4878.5|4880|4879.5|4878.5|4877.5|2323
1631871520000|2021-09-17 09:38:40|4880|4878|4880|4879|4880|4879|4880|4878|844
1631871530000|2021-09-17 09:38:50|4879.5|4879.5|4876|4874.5|4880.5|4879.5|4876|4874.5|9069
1631871540000|2021-09-17 09:39:00|4876.5|4875|4877.5|4876|4878|4876.5|4876|4875|2200
1631871550000|2021-09-17 09:39:10|4877|4876.5|4877.5|4876|4877.5|4876.5|4875.5|4874.5|1574
1631871560000|2021-09-17 09:39:20|4877|4876.5|4876|4875|4877|4877|4876|4874.5|488
1631871570000|2021-09-17 09:39:30|4876.5|4875.5|4877|4876|4877.5|4876.5|4876.5|4875.5|873
1631871580000|2021-09-17 09:39:40|4876.5|4876.5|4876|4875|4876.5|4876.5|4876|4874.5|1117
1631871590000|2021-09-17 09:39:50|4876.5|4874.5|4876.5|4875.5|4876.5|4876|4876|4874.5|826
1631871600000|2021-09-17 09:40:00|4876|4875|4876.5|4875.5|4876.5|4875.5|4875.5|4875|474
1631871610000|2021-09-17 09:40:10|4876|4875|4876|4874.5|4876.5|4875.5|4875.5|4874.5|799
1631871620000|2021-09-17 09:40:20|4875.5|4875|4875|4874.5|4875.5|4875|4875|4874.5|751
1631871630000|2021-09-17 09:40:30|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|4874.5|4873|347
1631871640000|2021-09-17 09:40:40|4875|4874|4875.5|4874.5|4875.5|4874.5|4874.5|4874|449
1631871650000|2021-09-17 09:40:50|4876|4875|4875.5|4874.5|4876.5|4875.5|4875.5|4874|1356
1631871660000|2021-09-17 09:41:00|4876|4875|4876|4874.5|4877.5|4876|4875.5|4874.5|2831
1631871670000|2021-09-17 09:41:10|4877|4875|4877|4875.5|4877|4875.5|4877|4874.5|1313
1631871680000|2021-09-17 09:41:20|4876.5|4876|4877|4876|4877|4876|4876.5|4875.5|67
1631871690000|2021-09-17 09:41:30|4877.5|4876.5|4877|4875.5|4877.5|4876.5|4875.5|4874.5|1081
1631871700000|2021-09-17 09:41:40|4876.5|4875|4876.5|4875|4876.5|4875|4876.5|4875|89
1631871720000|2021-09-17 09:42:00|4876|4875.5|4876.5|4875.5|4876.5|4876|4876|4875.5|943
1631871730000|2021-09-17 09:42:10|4877|4876|4877|4876|4877|4876|4877|4875.5|295
1631871740000|2021-09-17 09:42:20|4878|4876.5|4877.5|4876|4879.5|4878|4877|4876|4185
1631871750000|2021-09-17 09:42:30|4877|4876.5|4877|4876|4877.5|4877|4877|4876|2848
1631871760000|2021-09-17 09:42:40|4877.5|4876.5|4880.5|4879|4883|4881.5|4877|4876.5|4544
1631871770000|2021-09-17 09:42:50|4880|4879.5|4878.5|4878|4880|4879.5|4878.5|4877|2238
1631871780000|2021-09-17 09:43:00|4878|4877.5|4878|4877|4878|4877.5|4877.5|4876|1416
1631871790000|2021-09-17 09:43:10|4877.5|4877.5|4876.5|4875|4877.5|4877.5|4876.5|4875|711
1631871800000|2021-09-17 09:43:20|4876|4874.5|4878|4877|4878|4877|4875|4873.5|2985
1631871810000|2021-09-17 09:43:30|4877.5|4877.5|4877.5|4876.5|4878|4877.5|4877|4876|1148
1631871820000|2021-09-17 09:43:40|4878|4877|4878.5|4877|4878.5|4878|4878|4876.5|2608
1631871830000|2021-09-17 09:43:50||4877.5||4877.5||4877.5||4877.5|431
1631871840000|2021-09-17 09:44:00|4878|4877|4878|4877.5|4878|4877.5|4877.5|4876.5|956
1631871850000|2021-09-17 09:44:10|4878.5|4878|4879|4878.5|4879.5|4878.5|4878.5|4877.5|1739
1631871860000|2021-09-17 09:44:20|4879.5|4879|4878|4876.5|4880|4879|4878|4876.5|1560
1631871870000|2021-09-17 09:44:30|4877.5|4877.5|4878.5|4877.5|4878.5|4877.5|4877.5|4876.5|487
1631871880000|2021-09-17 09:44:40|4879|4878|4882|4881|4882|4881|4879|4878|719
1631871890000|2021-09-17 09:44:50|4881.5|4880.5|4880.5|4879.5|4881.5|4880.5|4880.5|4879.5|372
1631871900000|2021-09-17 09:45:00|4881|4880|4878.5|4877.5|4881|4880|4878.5|4877.5|1814
1631871910000|2021-09-17 09:45:10|4879|4877|4880|4878.5|4881|4880|4877.5|4876.5|425
1631871920000|2021-09-17 09:45:20|4879.5|4879|4879.5|4879|4880|4879.5|4879.5|4878.5|2331
1631871930000|2021-09-17 09:45:30|4879|4878.5|4879|4877|4879|4878.5|4878|4876.5|1679
1631871940000|2021-09-17 09:45:40|4878.5|4876.5|4877.5|4876.5|4878.5|4877|4877|4876|1726
1631871950000|2021-09-17 09:45:50|4878|4877|4879|4878.5|4880|4879|4878|4877|1416
1631871960000|2021-09-17 09:46:00|4880|4879|4880|4879.5|4880.5|4879.5|4880|4879|680
1631871970000|2021-09-17 09:46:10|4880.5|4880|4884|4883|4884.5|4884|4880|4879.5|4130
1631871980000|2021-09-17 09:46:20|4883.5|4882|4883.5|4882|4884|4882.5|4883.5|4882|369
1631871990000|2021-09-17 09:46:30|4884|4882.5|4883|4882|4884|4882.5|4883|4882|0
1631872000000|2021-09-17 09:46:40|4882.5|4881.5|4881.5|4880.5|4882.5|4881.5|4881.5|4880|638
1631872010000|2021-09-17 09:46:50|4881||4881.5||4881.5||4881||701
1631872020000|2021-09-17 09:47:00|4882|4881|4882|4881|4882|4881|4881.5|4880.5|1082
1631872030000|2021-09-17 09:47:10|4883|4881.5|4885.5|4884.5|4886.5|4885|4883|4881.5|4283
1631872040000|2021-09-17 09:47:20|4886|4885|4889.5|4888|4890.5|4889.5|4886|4885|5446
1631872050000|2021-09-17 09:47:30|4890|4888.5|4890|4889|4891.5|4890.5|4889.5|4888.5|1987
1631872060000|2021-09-17 09:47:40|||||||||329
1631872070000|2021-09-17 09:47:50|4890.5|4889.5|4891|4889.5|4891|4890.5|4890.5|4889.5|1690
1631872080000|2021-09-17 09:48:00|4890||4890||4890||4890||109
1631872090000|2021-09-17 09:48:10|4890.5|4890|4890.5|4890|4890.5|4890|4890.5|4890|255
1631872100000|2021-09-17 09:48:20|4891|4889.5|4891.5|4890|4891.5|4891|4891|4889.5|884
1631872110000|2021-09-17 09:48:30|4891|4890.5|4893|4892|4893.5|4892|4890.5|4890|1451
1631872120000|2021-09-17 09:48:40|4893.5|4891.5|4893.5|4892|4893.5|4892.5|4893.5|4891.5|1206
1631872130000|2021-09-17 09:48:50|4894|4892.5|4897.5|4896|4897.5|4896|4893.5|4892.5|3873
1631872140000|2021-09-17 09:49:00|4898|4896.5|4897|4895.5|4899.5|4898|4895.5|4894|3475
1631872150000|2021-09-17 09:49:10|4897.5|4896|4897.5|4896|4897.5|4896|4897.5|4896|114
1631872160000|2021-09-17 09:49:20|4897|4895.5|4896|4895|4897|4895.5|4895.5|4894.5|2106
1631872170000|2021-09-17 09:49:30|4896.5|4895.5|4896.5|4895|4896.5|4895.5|4896|4895|235
1631872180000|2021-09-17 09:49:40|4897|4895.5|4900|4898.5|4900|4898.5|4896.5|4895.5|1992
1631872190000|2021-09-17 09:49:50|4900.5|4898|4893.5|4892.5|4900.5|4898|4893.5|4892.5|2343
1631872200000|2021-09-17 09:50:00|4893|4892|4892|4891.5|4895|4893.5|4891.5|4890|4226
1631872210000|2021-09-17 09:50:10|4892.5|4891|4888|4887.5|4892.5|4891.5|4888|4886.5|5855
1631872220000|2021-09-17 09:50:20|4888.5|4888|4889|4888|4891|4889|4888.5|4887|7317
1631872230000|2021-09-17 09:50:30|4888.5|4887.5|4888|4887|4889|4887.5|4887|4885.5|2511
1631872240000|2021-09-17 09:50:40|4887.5|4886.5|4893|4891|4893|4891|4886.5|4885|13450
1631872250000|2021-09-17 09:50:50|4893.5|4891.5|4890.5|4889|4896|4895|4890|4889|7002
1631872260000|2021-09-17 09:51:00|4890|4888.5|4892|4890.5|4892.5|4892|4889.5|4888|4555
1631872270000|2021-09-17 09:51:10|4892.5|4891|4891.5|4890.5|4892.5|4891|4888|4886.5|4433
1631872280000|2021-09-17 09:51:20|4892|4891|4892.5|4891|4896|4894.5|4891.5|4890.5|10078
1631872290000|2021-09-17 09:51:30|4892|4890.5|4890.5|4889.5|4892|4890.5|4890.5|4889.5|1557
1631872300000|2021-09-17 09:51:40|4890|4889|4887.5|4886.5|4890.5|4889.5|4886|4885|2677
1631872310000|2021-09-17 09:51:50|4888|4887|4886|4885|4889|4888|4886|4885|1750
1631872320000|2021-09-17 09:52:00|4886.5|4884.5|4885.5|4884|4888|4886.5|4885.5|4884|3278
1631872330000|2021-09-17 09:52:10|4885|4884.5|4885.5|4884|4886.5|4885|4885|4884|3402
1631872340000|2021-09-17 09:52:20|4886|4884.5|4884|4882.5|4886|4885|4884|4882.5|3979
1631872350000|2021-09-17 09:52:30|4883.5|4882|4883.5|4882|4884.5|4883.5|4883|4881.5|1853
1631872360000|2021-09-17 09:52:40|4883|4881.5|4882.5|4881.5|4883|4882|4882.5|4880.5|2474
1631872370000|2021-09-17 09:52:50|4882|4882|4882.5|4881.5|4883.5|4882.5|4880.5|4880|7921
1631872380000|2021-09-17 09:53:00|4882|4881|4883.5|4882.5|4883.5|4882.5|4881.5|4880.5|6960
1631872390000|2021-09-17 09:53:10|4883|4882|4882.5|4881.5|4883.5|4882|4881.5|4880|4996
1631872400000|2021-09-17 09:53:20|4882|4881|4878.5|4877.5|4882.5|4881.5|4878.5|4877.5|4129
1631872410000|2021-09-17 09:53:30|4878|4877|4876.5|4875|4878|4877|4876|4875|1124
1631872420000|2021-09-17 09:53:40|4876|4875.5|4878|4876.5|4878|4877.5|4875.5|4875|10780
1631872430000|2021-09-17 09:53:50|4877.5|4876|4875|4873.5|4878|4876|4875|4873.5|3481
1631872440000|2021-09-17 09:54:00|4874.5|4873|4874.5|4874|4875|4874|4872.5|4871.5|9872
1631872450000|2021-09-17 09:54:10|4875|4873.5|4875|4874|4875|4874.5|4871|4870.5|5603
1631872460000|2021-09-17 09:54:20|4874.5|4873.5|4872.5|4871|4875|4873.5|4871.5|4870.5|4152
1631872470000|2021-09-17 09:54:30|4872|4870.5|4872|4870.5|4872|4870.5|4872|4870.5|612
1631872480000|2021-09-17 09:54:40|4871.5|4870|4871|4869.5|4871.5|4870|4870|4868|4910
1631872490000|2021-09-17 09:54:50|4870.5|4870|4870.5|4868.5|4872.5|4872|4870.5|4868.5|9265
1631872500000|2021-09-17 09:55:00|4870|4869|4869|4868|4870.5|4869|4868|4867.5|19818
1631872510000|2021-09-17 09:55:10|4869.5|4868.5|4870|4869|4870|4869.5|4868|4867|41244
1631872520000|2021-09-17 09:55:20|4869.5|4869.5|4868|4867.5|4870|4869.5|4868|4867.5|1401
1631872530000|2021-09-17 09:55:30|4868.5|4868|4869|4868|4869|4868|4868|4867.5|1471
1631872540000|2021-09-17 09:55:40|4868.5|4867.5|4868|4867.5|4868.5|4868|4868|4867.5|5867
1631872550000|2021-09-17 09:55:50|||||||||5449
1631872560000|2021-09-17 09:56:00|4867|4866.5|4868|4867|4868|4867|4864.5|4863.5|4735
1631872570000|2021-09-17 09:56:10|4867.5|4866.5|4867|4866|4868.5|4867.5|4867|4865|3370
1631872580000|2021-09-17 09:56:20|4867.5|4866.5|4867|4866|4868|4867|4866.5|4866|3467
1631872590000|2021-09-17 09:56:30|4867.5|4866.5|4868|4866.5|4868|4866.5|4867.5|4866|1139
1631872600000|2021-09-17 09:56:40|4867.5|4866|4867|4866|4867.5|4866.5|4866.5|4866|3082
1631872610000|2021-09-17 09:56:50|4866.5|4865.5|4865|4864|4866.5|4865.5|4864.5|4863.5|2459
1631872620000|2021-09-17 09:57:00|4864.5|4863.5|4865|4863.5|4865|4864|4864.5|4863.5|526
1631872630000|2021-09-17 09:57:10|4864.5|4863|4865|4864|4865|4864|4864|4863|4734
1631872640000|2021-09-17 09:57:20|4864.5|4863.5|4864.5|4863.5|4865|4864|4863.5|4863|3998
1631872650000|2021-09-17 09:57:30|4863.5|4863|4864|4863|4865|4863.5|4863.5|4863|1543
1631872660000|2021-09-17 09:57:40|4863.5|4863.5|4864|4863|4864|4863.5|4863.5|4863|5786
1631872670000|2021-09-17 09:57:50|4864.5|4863.5|4864.5|4863|4865.5|4864|4864|4863|2970
1631872680000|2021-09-17 09:58:00|4864|4863.5|4864.5|4863.5|4864.5|4863.5|4864|4863.5|341
1631872690000|2021-09-17 09:58:10|4864|4863|4867|4866|4868|4867|4862.5|4861|10903
1631872700000|2021-09-17 09:58:20|4866.5|4865.5|4864.5|4864|4866.5|4865.5|4864.5|4864|1688
1631872710000|2021-09-17 09:58:30|4865|4863|4864.5|4863.5|4866|4864.5|4864|4862.5|3688
1631872720000|2021-09-17 09:58:40|4864|4863|4862.5|4861|4864.5|4864|4862.5|4861|4931
1631872730000|2021-09-17 09:58:50|4862|4860.5|4861|4860.5|4862|4861|4861|4860.5|2097
1631872740000|2021-09-17 09:59:00|4861.5|4860|4863.5|4862.5|4863.5|4862.5|4860.5|4860|6290
1631872750000|2021-09-17 09:59:10|4863|4862|4862.5|4862|4863|4862|4860.5|4860|3207
1631872760000|2021-09-17 09:59:20|4862|4861.5|4861|4860|4862|4862|4861|4860|2508
1631872770000|2021-09-17 09:59:30|4861.5|4860.5|4861.5|4860|4861.5|4860.5|4861.5|4860|1155
1631872780000|2021-09-17 09:59:40|4861|4859.5|4861.5|4860.5|4861.5|4860.5|4860|4859|2562
1631872790000|2021-09-17 09:59:50|4862|4861|4864|4862.5|4866.5|4866|4862|4860.5|4885
1631872800000|2021-09-17 10:00:00|4863.5|4862|4862.5|4861|4863.5|4862|4861|4860.5|1911
1631872810000|2021-09-17 10:00:10|4862|4860.5|4861.5|4860.5|4862|4860.5|4861.5|4860.5|0
1631872820000|2021-09-17 10:00:20|4862|4861|4864|4862.5|4864|4863|4862|4861|2187
1631872830000|2021-09-17 10:00:30|4863.5|4862|4864|4862.5|4864.5|4863|4861.5|4860.5|761
1631872840000|2021-09-17 10:00:40|4863.5|4863.5|4865|4863.5|4865|4863.5|4863.5|4861.5|1233
1631872850000|2021-09-17 10:00:50|4865.5|4864|4866.5|4865|4867|4866|4865.5|4864|576178
1631872860000|2021-09-17 10:01:00|4867|4865.5|4868.5|4866.5|4868.5|4867|4866.5|4865|564
1631872870000|2021-09-17 10:01:10|4869|4867|4875.5|4874|4876|4874|4869|4867|2486
1631872880000|2021-09-17 10:01:20|4876.5|4874.5|4876.5|4875|4877.5|4876|4875.5|4874|1103
1631872890000|2021-09-17 10:01:30|4876|4874.5|4872|4871|4876|4874.5|4871|4869.5|895
1631872900000|2021-09-17 10:01:40|4871.5|4870.5|4869.5|4867.5|4872.5|4870.5|4868.5|4867|2009
1631872910000|2021-09-17 10:01:50|4870|4868|4865.5|4864|4870|4868|4865.5|4863.5|1725
1631872920000|2021-09-17 10:02:00|||||||||1
1631872930000|2021-09-17 10:02:10|4865|4863.5|4866.5|4865.5|4867|4866|4864.5|4862.5|1421
1631872940000|2021-09-17 10:02:20|4867|4866|4868|4866|4868|4866|4867|4866|399
1631872950000|2021-09-17 10:02:30|4867.5|4865.5|4865.5|4864|4868|4865.5|4864.5|4863.5|4976
1631872960000|2021-09-17 10:02:40|4866|4864.5|4866|4864.5|4866.5|4865|4866|4864.5|301
1631872970000|2021-09-17 10:02:50|4865.5|4865|4865.5|4864.5|4866|4865|4865.5|4864.5|197
1631872980000|2021-09-17 10:03:00|4866|4865|4870|4868.5|4870|4868.5|4866|4865|1635
1631872990000|2021-09-17 10:03:10|4870.5|4869|4872|4870.5|4874|4872.5|4870|4869|1518
1631873000000|2021-09-17 10:03:20|4871.5|4870|4872|4871|4872|4871|4870.5|4869|1475
1631873010000|2021-09-17 10:03:30|4871.5|4871.5|4872|4871|4873|4872|4871.5|4871|928
1631873020000|2021-09-17 10:03:40|4871.5|4870|4871|4869.5|4871.5|4870|4870.5|4869|399
1631873030000|2021-09-17 10:03:50|4871.5|4870|4874.5|4873.5|4875|4873.5|4871.5|4870|697
1631873040000|2021-09-17 10:04:00|4874|4873|4876|4874.5|4876|4874.5|4874|4872.5|625
1631873050000|2021-09-17 10:04:10|4877|4875|4877.5|4875.5|4877.5|4876.5|4876|4875|744
1631873060000|2021-09-17 10:04:20|4878|4876|4879|4877.5|4879.5|4877.5|4878|4876|457
1631873070000|2021-09-17 10:04:30|4879.5|4878|4881|4879.5|4882|4880|4879.5|4878|447
1631873080000|2021-09-17 10:04:40|4881.5|4880|4882|4881.5|4882|4881.5|4881.5|4880|437
1631873090000|2021-09-17 10:04:50|4883|4880.5|4883.5|4882|4883.5|4882|4883|4880.5|453
1631873100000|2021-09-17 10:05:00|4884.5|4882.5|4883.5|4882|4885.5|4883|4881.5|4880.5|3412
1631873110000|2021-09-17 10:05:10|4884|4882.5|4884.5|4883|4885.5|4884|4884|4882.5|1195
1631873120000|2021-09-17 10:05:20|4885|4883.5|4888|4886|4888|4887|4885|4883.5|264
1631873130000|2021-09-17 10:05:30|4888.5|4886.5|4889.5|4888|4891|4888.5|4886.5|4886|2898
1631873140000|2021-09-17 10:05:40|4889|4888.5|4889.5|4888|4890|4889.5|4889|4888|865
1631873150000|2021-09-17 10:05:50|4890|4888.5|4888|4886.5|4890|4889.5|4887.5|4886|3941
1631873160000|2021-09-17 10:06:00|4887.5|4886|4887.5|4886|4888|4886.5|4886.5|4885.5|1484
1631873170000|2021-09-17 10:06:10|4888|4886.5|4886.5|4885|4888.5|4888|4886|4884.5|1774
1631873180000|2021-09-17 10:06:20|4887|4885.5|4886.5|4885|4887.5|4886|4886.5|4885|735
1631873190000|2021-09-17 10:06:30|4886|4885.5|4883.5|4881.5|4886.5|4885.5|4883|4881|3290
1631873200000|2021-09-17 10:06:40|4883|4882|4884.5|4883.5|4885|4884|4883|4882|309
1631873210000|2021-09-17 10:06:50|4884|4882.5|4883|4881.5|4884|4882.5|4883|4881.5|236
1631873220000|2021-09-17 10:07:00|4882.5|4881|4881.5|4880.5|4882.5|4881|4880|4878.5|531
1631873230000|2021-09-17 10:07:10|4881|4879.5|4879.5|4877.5|4881|4879.5|4879.5|4877.5|245
1631873240000|2021-09-17 10:07:20|4880|4878|4879.5|4877.5|4880.5|4878.5|4879.5|4877.5|0
1631873250000|2021-09-17 10:07:30|4880|4878|4883|4881.5|4883.5|4882|4879.5|4878|1988
1631873260000|2021-09-17 10:07:40|4883.5|4883|4885|4883.5|4885|4883.5|4883|4882|332
1631873270000|2021-09-17 10:07:50|4885.5|4884|4884.5|4883|4886.5|4884.5|4884|4883|866
1631873280000|2021-09-17 10:08:00|4884|4882.5|4883.5|4882|4884|4882.5|4883.5|4882|126
1631873290000|2021-09-17 10:08:10|4884|4882.5|4886.5|4884.5|4886.5|4885|4884|4882.5|1093
1631873300000|2021-09-17 10:08:20|4887.5|4885|4886|4885.5|4887.5|4886|4885.5|4884.5|1108
1631873310000|2021-09-17 10:08:30|4885.5|4884.5|4886|4884.5|4887.5|4886.5|4885.5|4884.5|526
1631873320000|2021-09-17 10:08:40|4887|4885|4886.5|4885|4887|4885|4886|4885|443
1631873330000|2021-09-17 10:08:50|4887|4886|4887|4886|4887.5|4886|4887|4886|39
1631873340000|2021-09-17 10:09:00|4886.5|4885.5|4886|4884.5|4886.5|4885.5|4885|4883|848
1631873350000|2021-09-17 10:09:10|4885|4884|4886|4884.5|4886|4884.5|4884.5|4883|737
1631873360000|2021-09-17 10:09:20|4886.5|4885|4888.5|4887|4888.5|4887|4886|4885|575
1631873370000|2021-09-17 10:09:30|4889|4887.5|4890|4888.5|4890.5|4889.5|4889|4887|1798
1631873380000|2021-09-17 10:09:40|4889.5|4888|4888|4886.5|4889.5|4888|4887.5|4886|544
1631873390000|2021-09-17 10:09:50|4887.5|4886|4889|4887|4889|4887|4886.5|4885|618
1631873400000|2021-09-17 10:10:00|4888.5|4886.5|4888|4886.5|4889|4886.5|4888|4886.5|184
1631873410000|2021-09-17 10:10:10|4887.5||4888||4888||4887.5||273
1631873420000|2021-09-17 10:10:20|4887.5|4886|4886|4884.5|4887.5|4886|4886|4884.5|512
1631873430000|2021-09-17 10:10:30|4885.5|4884|4886|4885|4886|4885|4885.5|4884|24
1631873440000|2021-09-17 10:10:40|4886.5|4884.5|4886.5|4885|4886.5|4885.5|4886.5|4884.5|63
1631873450000|2021-09-17 10:10:50||4885.5||4885||4885.5||4885|60
1631873460000|2021-09-17 10:11:00|||||||||52
1631873470000|2021-09-17 10:11:10|4886|4884|4888|4886.5|4888|4886.5|4885|4883.5|1249
1631873480000|2021-09-17 10:11:20|4888.5|4887|4888|4886.5|4890|4888.5|4888|4886.5|458
1631873490000|2021-09-17 10:11:30|4887.5||4887.5||4887.5||4887.5||44
1631873500000|2021-09-17 10:11:40|4887|4885.5|4888|4886.5|4888|4886.5|4887|4885.5|192
1631873510000|2021-09-17 10:11:50|4887.5||4887.5||4887.5||4887.5||0
1631873520000|2021-09-17 10:12:00|4887|4886|4887|4885.5|4887|4886|4885|4883.5|1080
1631873530000|2021-09-17 10:12:10|4886.5|4885|4885.5|4884.5|4886.5|4885|4884|4883.5|1132
1631873540000|2021-09-17 10:12:20|4885|4884|4885.5|4884.5|4885.5|4884.5|4885|4884|415
1631873560000|2021-09-17 10:12:40|4885|4884|4885.5|4884|4885.5|4884|4884|4882.5|1060
1631873580000|2021-09-17 10:13:00|4886.5|4884.5|4886|4884.5|4887|4885.5|4885.5|4884|653
1631873590000|2021-09-17 10:13:10|4885.5|4884|4886|4884.5|4886|4884.5|4885.5|4884|0
1631873600000|2021-09-17 10:13:20|4886.5|4885|4887.5|4886.5|4889|4887|4886.5|4885|483
1631873610000|2021-09-17 10:13:30|4888|4886|4887|4885.5|4888.5|4886|4887|4885.5|225
1631873620000|2021-09-17 10:13:40|4887.5|4886|4886|4884.5|4889|4887.5|4886|4884.5|1810
1631873630000|2021-09-17 10:13:50|4886.5|4885|4886|4885|4886.5|4885|4886|4885|558
1631873640000|2021-09-17 10:14:00|4885.5|4884.5|4885|4883.5|4886|4884.5|4885|4883.5|390
1631873650000|2021-09-17 10:14:10|4885.5|4884|4886|4884.5|4886|4885.5|4885.5|4884|255
1631873660000|2021-09-17 10:14:20|4886.5|4885|4889|4887.5|4889|4887.5|4886.5|4885|781
1631873670000|2021-09-17 10:14:30|4889.5|4888|4889.5|4888|4890.5|4889|4888.5|4887.5|2329
1631873680000|2021-09-17 10:14:40|4889|4887.5|4887.5|4886.5|4889|4887.5|4887.5|4885.5|276
1631873690000|2021-09-17 10:14:50|4888||4888||4888||4888||690
1631873700000|2021-09-17 10:15:00|4887.5|4886|4885.5|4883.5|4887.5|4886|4885|4883.5|153
1631873710000|2021-09-17 10:15:10|4885|4883|4884.5|4883|4885|4883.5|4884|4883|43
1631873720000|2021-09-17 10:15:20|4884||4884||4884||4884||222
1631873730000|2021-09-17 10:15:30|4884.5|4883.5|4885|4883.5|4886.5|4884.5|4884.5|4883.5|247
1631873750000|2021-09-17 10:15:50|||||||||200
1631873760000|2021-09-17 10:16:00|4885.5|4884|4887.5|4886|4887.5|4886|4885.5|4884|296
1631873770000|2021-09-17 10:16:10|4887||4887.5||4887.5||4887||0
1631873780000|2021-09-17 10:16:20|4887||4887.5||4887.5||4887||0
1631873790000|2021-09-17 10:16:30|||||||||94
1631873810000|2021-09-17 10:16:50|4888|4886.5|4888.5|4887.5|4889|4887.5|4888|4886.5|373
1631873820000|2021-09-17 10:17:00|4888|4887|4886.5|4885|4888|4887.5|4886.5|4885|1595
1631873830000|2021-09-17 10:17:10|4887.5|4885.5|4887|4886|4887.5|4886|4887|4885.5|547
1631873860000|2021-09-17 10:17:40|||||||||1
1631873880000|2021-09-17 10:18:00|4887.5|4886.5|4888|4886.5|4889|4887.5|4887.5|4886|498
1631873890000|2021-09-17 10:18:10|4888.5|4887|4890|4888.5|4890|4888.5|4888.5|4886.5|348
1631873900000|2021-09-17 10:18:20|4889.5||4890||4890||4889.5||153
1631873910000|2021-09-17 10:18:30|4889.5||4890||4890||4889.5||295
1631873920000|2021-09-17 10:18:40|4890.5|4889|4888.5|4886.5|4890.5|4889|4888.5|4886.5|1150
1631873930000|2021-09-17 10:18:50|4888|4885.5|4887|4885.5|4888|4886.5|4887|4885.5|316
1631873940000|2021-09-17 10:19:00|4887.5|4885|4886.5|4885.5|4887.5|4885.5|4886.5|4885|544
1631873950000|2021-09-17 10:19:10|4887||4887||4887||4887||27
1631873960000|2021-09-17 10:19:20|||||||||10
1631873970000|2021-09-17 10:19:30|4888|4886|4887.5|4885.5|4888.5|4887.5|4887.5|4885.5|1118
1631873980000|2021-09-17 10:19:40|4888|4886|4888.5|4886.5|4888.5|4886.5|4888|4886|0
1631873990000|2021-09-17 10:19:50|4888|4886|4888|4886.5|4888|4886.5|4887.5|4886|47
1631874000000|2021-09-17 10:20:00|4887.5|4886|4887.5|4886.5|4888|4886.5|4887|4886|910
1631874010000|2021-09-17 10:20:10|4887|4885.5|4887|4885.5|4887.5|4885.5|4886.5|4885.5|147221
1631874020000|2021-09-17 10:20:20|4886.5||4886.5||4886.5||4886||361
1631874030000|2021-09-17 10:20:30|4886||4886.5||4886.5||4886||69
1631874040000|2021-09-17 10:20:40|4887||4886.5||4887.5||4886.5||804
1631874050000|2021-09-17 10:20:50|4887||4887||4887||4887||191
1631874060000|2021-09-17 10:21:00|4886.5|4886|4887.5|4886|4888|4886|4886.5|4886|262
1631874070000|2021-09-17 10:21:10||4886.5||4886||4886.5||4886|1092
1631874080000|2021-09-17 10:21:20|||||||||41
1631874090000|2021-09-17 10:21:30|4888|4886.5|4887|4885.5|4888.5|4887|4886.5|4885.5|670
1631874100000|2021-09-17 10:21:40|4886.5|4886|4887|4885.5|4887|4886|4886.5|4885.5|27
1631874110000|2021-09-17 10:21:50|||||||||63
1631874120000|2021-09-17 10:22:00|4887.5|4886|4890|4888.5|4891|4889.5|4887.5|4886|12075
1631874130000|2021-09-17 10:22:10|4889.5|4888|4888|4887.5|4889.5|4888|4888|4887.5|1002
1631874140000|2021-09-17 10:22:20|4887.5|4886.5|4887.5|4886.5|4887.5|4886.5|4887.5|4886|129
1631874150000|2021-09-17 10:22:30|4887|4886|4887|4885.5|4887.5|4886|4886|4885|395
1631874160000|2021-09-17 10:22:40|4887.5|4886|4887|4885.5|4887.5|4886|4886.5|4885.5|1243
1631874170000|2021-09-17 10:22:50|4886.5|4886|4887|4885.5|4887|4886|4886.5|4885.5|136
1631874180000|2021-09-17 10:23:00|4887.5|4886|4887|4885.5|4888|4886.5|4886.5|4885.5|53
1631874190000|2021-09-17 10:23:10|4886.5|4885|4886.5|4885|4887|4885|4886|4885|330
1631874200000|2021-09-17 10:23:20|4886|4884.5|4885|4884|4886|4884.5|4885|4883.5|157
1631874210000|2021-09-17 10:23:30|4884.5|4883.5|4883.5|4882.5|4884.5|4883.5|4883.5|4882.5|142
1631874220000|2021-09-17 10:23:40|4884.5|4882|4884.5|4882.5|4884.5|4882.5|4884.5|4882|269
1631874230000|2021-09-17 10:23:50|4884|4883|4884|4882.5|4884.5|4883|4883.5|4882.5|748
1631874240000|2021-09-17 10:24:00|4883.5|4882|4882|4880.5|4884|4882|4881.5|4880|464
1631874250000|2021-09-17 10:24:10|4882.5|4881|4885.5|4883.5|4885.5|4884.5|4882.5|4881|519
1631874260000|2021-09-17 10:24:20|4885|4883|4885.5|4884|4886.5|4884|4884|4882.5|300
1631874270000|2021-09-17 10:24:30|4886|4884.5|4885.5|4884|4886|4884.5|4885.5|4883.5|0
1631874280000|2021-09-17 10:24:40|4886|4884.5|4886|4884.5|4886|4884.5|4885.5|4884.5|0
1631874290000|2021-09-17 10:24:50|4886.5|4885|4886.5|4885|4886.5|4885|4886.5|4885|215
1631874300000|2021-09-17 10:25:00|4886|4884.5|4883.5|4881.5|4886|4884.5|4882.5|4880.5|247
1631874310000|2021-09-17 10:25:10|4883|4881|4882|4880.5|4883|4881|4881.5|4880|705
1631874320000|2021-09-17 10:25:20|4881.5|4880|4882|4880.5|4882|4880.5|4881.5|4880|294
1631874340000|2021-09-17 10:25:40|4881.5||4882||4882||4881.5||0
1631874350000|2021-09-17 10:25:50|4881.5|4881|4881|4880|4882|4881|4881|4880|136
1631874360000|2021-09-17 10:26:00|4881.5|4880.5|4881.5|4880|4882|4880.5|4881.5|4880|31
1631874370000|2021-09-17 10:26:10|4882|4880.5|4881.5|4880|4882|4880.5|4881.5|4880|0
1631874380000|2021-09-17 10:26:20|4881|4879.5|4879.5|4878|4881|4880|4879.5|4878|249
1631874390000|2021-09-17 10:26:30|4879|4877.5|4879|4877|4879|4877.5|4879|4877|7
1631874400000|2021-09-17 10:26:40|4878.5|4876.5|4878.5|4877|4879|4877.5|4878|4876.5|315
1631874420000|2021-09-17 10:27:00|4879|4877.5|4879|4877.5|4879|4878|4878|4876.5|689
1631874440000|2021-09-17 10:27:20|4879.5|4878|4880.5|4879.5|4880.5|4879.5|4879|4878|278
1631874450000|2021-09-17 10:27:30|4881.5|4880|4884|4882|4884|4882|4881.5|4880|367
1631874460000|2021-09-17 10:27:40|4885|4882.5|4884.5|4883.5|4885|4883.5|4884|4882.5|256
1631874470000|2021-09-17 10:27:50|4885|4884|4885.5|4884|4885.5|4884|4884.5|4884|23
1631874480000|2021-09-17 10:28:00|4885|4883.5|4884.5|4883.5|4885|4884|4884.5|4883.5|133
1631874490000|2021-09-17 10:28:10|4884|4883|4887|4885|4887|4885|4884|4883|255
1631874500000|2021-09-17 10:28:20|4887.5|4885.5|4888.5|4887|4889|4887|4887.5|4885|400
1631874510000|2021-09-17 10:28:30|4889|4887.5|4888.5|4887.5|4889|4887.5|4888.5|4887.5|309
1631874520000|2021-09-17 10:28:40|4888|4887|4888|4887|4888.5|4887|4888|4887|127
1631874530000|2021-09-17 10:28:50|4888.5|4887.5|4888.5|4887|4889|4888|4888.5|4887|153
1631874540000|2021-09-17 10:29:00|4888|4886.5|4888|4886|4888|4886.5|4887|4885.5|454
1631874550000|2021-09-17 10:29:10|4887.5|4886.5|4889|4888|4889|4888.5|4887.5|4886.5|276
1631874560000|2021-09-17 10:29:20|4889.5|4888.5|4890|4889|4890|4889|4889.5|4888.5|261
1631874570000|2021-09-17 10:29:30|4889.5|4888.5|4889|4888|4889.5|4888.5|4889|4888|191
1631874580000|2021-09-17 10:29:40|4888.5|4887.5|4889|4887|4889|4887.5|4888|4886.5|768
1631874590000|2021-09-17 10:29:50|4889.5|4887.5|4890|4889|4890|4889|4889|4887.5|389
1631874600000|2021-09-17 10:30:00|4889.5|4888.5|4888.5|4887|4890|4889|4888|4887|1649
1631874610000|2021-09-17 10:30:10|||||||||20
1631874620000|2021-09-17 10:30:20|4889|4887.5|4891.5|4890|4894|4892.5|4888.5|4887.5|45037
1631874630000|2021-09-17 10:30:30|4892|4890.5|4890.5|4888.5|4893.5|4892|4890|4888.5|3208
1631874640000|2021-09-17 10:30:40|4890|4888|4890.5|4889.5|4892|4890.5|4888.5|4887.5|5571
1631874650000|2021-09-17 10:30:50|4890|4889|4889.5|4887.5|4890|4889|4889.5|4887|862
1631874660000|2021-09-17 10:31:00|4889|4887|4890|4888.5|4890.5|4889|4888.5|4887|1419
1631874670000|2021-09-17 10:31:10|||||||||45
1631874680000|2021-09-17 10:31:20|||||||||21
1631874690000|2021-09-17 10:31:30|4889.5|4888|4887.5|4886|4890|4888|4887.5|4886|2367
1631874700000|2021-09-17 10:31:40|4887|4885.5|4886|4884.5|4887|4885.5|4885.5|4884.5|129
1631874710000|2021-09-17 10:31:50|4886.5|4885|4885|4884|4887|4886|4885|4883.5|1520
1631874720000|2021-09-17 10:32:00|4884.5|4883.5|4884|4883|4886|4884.5|4884|4883|1306
1631874730000|2021-09-17 10:32:10|4884.5|4883.5|4884.5|4883|4885.5|4884|4883|4881.5|681
1631874740000|2021-09-17 10:32:20|4885|4883.5|4884|4882.5|4885|4884.5|4882.5|4881|2215
1631874750000|2021-09-17 10:32:30|4883.5|4882|4882.5|4881.5|4883.5|4882.5|4882.5|4881.5|55
1631874760000|2021-09-17 10:32:40|4882|4880.5|4881.5|4880|4882|4880.5|4881|4879.5|172
1631874770000|2021-09-17 10:32:50|4881|4879.5|4882|4880.5|4882.5|4880.5|4880.5|4879|189
1631874780000|2021-09-17 10:33:00|4881.5|4880|4880|4878|4881.5|4880|4879.5|4877.5|462
1631874790000|2021-09-17 10:33:10|4879.5|4877.5|4878|4876.5|4879.5|4877.5|4877|4876|627
1631874800000|2021-09-17 10:33:20|4878.5|4877|4878.5|4877.5|4878.5|4877.5|4878|4876|1085
1631874810000|2021-09-17 10:33:30|4878|4877|4881.5|4879.5|4881.5|4879.5|4878|4877|2531
1631874820000|2021-09-17 10:33:40|4881|4880|4879.5|4878.5|4881|4880|4879.5|4878.5|92
1631874830000|2021-09-17 10:33:50|4879|4878|4879|4877|4879|4878|4879|4877|540
1631874840000|2021-09-17 10:34:00|4878.5|4877.5|4878.5|4877|4878.5|4877.5|4878.5|4877|149
1631874850000|2021-09-17 10:34:10|4879|4877.5|4878|4876.5|4879|4878|4877.5|4876|447
1631874860000|2021-09-17 10:34:20|4877.5|4877|4877.5|4876|4877.5|4877|4877.5|4876|259
1631874870000|2021-09-17 10:34:30|||||||||126
1631874880000|2021-09-17 10:34:40|4877|4875.5|4875.5|4874|4877|4876|4875.5|4873.5|521
1631874890000|2021-09-17 10:34:50|4875|4874.5|4877|4875.5|4877|4875.5|4875|4874.5|780
1631874900000|2021-09-17 10:35:00|4877.5|4876|4877|4875.5|4877.5|4876.5|4877|4875.5|283
1631874910000|2021-09-17 10:35:10|4876.5|4875|4873|4871.5|4876.5|4875|4872.5|4871|1037
1631874920000|2021-09-17 10:35:20|4873.5|4872|4874|4873|4874.5|4874|4873.5|4872|811
1631874930000|2021-09-17 10:35:30|4873.5|4873.5|4873|4871.5|4874.5|4873.5|4873|4871|202
1631874940000|2021-09-17 10:35:40|4873.5|4871|4874|4872.5|4874|4872.5|4873.5|4871|294
1631874950000|2021-09-17 10:35:50|4874.5|4872|4871.5|4870|4874.5|4872|4871|4870|114
1631874960000|2021-09-17 10:36:00|4871|4869|4869|4867.5|4871|4869|4869|4867.5|348
1631874970000|2021-09-17 10:36:10|4868.5|4867|4869.5|4868|4870.5|4869|4868.5|4867|764
1631874980000|2021-09-17 10:36:20|4870|4868.5|4869|4867.5|4870.5|4869|4869|4867.5|395
1631874990000|2021-09-17 10:36:30|4868.5|4867|4867|4865.5|4868.5|4867|4867|4865.5|91
1631875000000|2021-09-17 10:36:40|4867.5|4866|4867.5|4866|4868|4867.5|4867.5|4866|629
1631875010000|2021-09-17 10:36:50|4868|4866.5|4868.5|4867.5|4869|4868|4868|4866.5|1063
1631875020000|2021-09-17 10:37:00|4869|4868|4870.5|4868.5|4871|4869.5|4869|4868|1193
1631875030000|2021-09-17 10:37:10|4869.5|4868|4867.5|4866|4869.5|4868|4867.5|4866|547
1631875040000|2021-09-17 10:37:20|4868|4866.5|4868|4867|4869|4867.5|4867.5|4866.5|474
1631875050000|2021-09-17 10:37:30|4868.5|4866.5|4867|4865.5|4868.5|4866.5|4867|4865.5|19
1631875060000|2021-09-17 10:37:40|4866.5|4865|4866.5|4865|4867|4865.5|4866|4865|185
1631875070000|2021-09-17 10:37:50|4867|4865.5|4866.5|4865|4867|4866|4866.5|4865|412
1631875080000|2021-09-17 10:38:00|4867|4865.5|4865|4863.5|4868|4866.5|4864.5|4862.5|1429
1631875090000|2021-09-17 10:38:10|4864.5||4864.5||4864.5||4864.5||0
1631875100000|2021-09-17 10:38:20|4865||4865||4865||4865||300
1631875110000|2021-09-17 10:38:30|4865.5|4864|4865|4863.5|4865.5|4865|4865|4863.5|1161
1631875120000|2021-09-17 10:38:40||4864||4863.5||4864||4863.5|0
1631875130000|2021-09-17 10:38:50|4864.5|4862|4863.5|4862.5|4864.5|4862.5|4863.5|4862|109
1631875140000|2021-09-17 10:39:00|4864|4863|4863|4862|4864|4863|4863|4862|869
1631875150000|2021-09-17 10:39:10|4863.5|4862.5|4863|4862|4864|4863.5|4862.5|4861.5|24413
1631875160000|2021-09-17 10:39:20|4862.5|4861.5|4864|4863|4864.5|4863|4862.5|4861.5|6921
1631875170000|2021-09-17 10:39:30|4864.5|4863.5|4864|4863|4865|4864|4864|4863|1201
1631875180000|2021-09-17 10:39:40|4864.5|4863.5|4865|4863.5|4865|4864|4864.5|4863.5|278
1631875190000|2021-09-17 10:39:50|4864.5||4864.5||4864.5||4864.5||0
1631875200000|2021-09-17 10:40:00|4864|4863|4867|4865.5|4867|4865.5|4863.5|4862|1080
1631875210000|2021-09-17 10:40:10|4867.5|4866|4868|4867|4869|4867.5|4867.5|4865.5|1216
1631875220000|2021-09-17 10:40:20|4867.5|4866.5|4868|4866|4868|4866.5|4867|4865.5|236
1631875230000|2021-09-17 10:40:30||4866.5||4866.5||4866.5||4866.5|104
1631875240000|2021-09-17 10:40:40|||||||||705
1631875250000|2021-09-17 10:40:50|4867.5|4866|4867|4866|4867.5|4866.5|4866.5|4866|292
1631875260000|2021-09-17 10:41:00|4867.5|4866.5|4866|4864.5|4867.5|4866.5|4866|4864.5|334
1631875270000|2021-09-17 10:41:10|4865.5|4864|4866|4865|4866|4865|4865|4863.5|289
1631875280000|2021-09-17 10:41:20|4865.5|4864.5|4864.5|4863|4866|4864.5|4864.5|4863|9
1631875290000|2021-09-17 10:41:30|4865|4863.5|4865|4863.5|4865|4864|4865|4863.5|169
1631875300000|2021-09-17 10:41:40|||||||||1533
1631875310000|2021-09-17 10:41:50|4864.5|4863|4865|4863.5|4865|4864|4864.5|4863|621
1631875320000|2021-09-17 10:42:00|4864.5|4863|4863.5|4862|4864.5|4863.5|4863.5|4861.5|353
1631875340000|2021-09-17 10:42:20|4864.5|4862.5|4865|4863.5|4865|4863.5|4864.5|4862.5|208
1631875350000|2021-09-17 10:42:30|4866|4864|4867.5|4866|4868|4866|4866|4864|457
1631875360000|2021-09-17 10:42:40|4867|4864.5|4864.5|4863|4867|4864.5|4864.5|4863|649
1631875370000|2021-09-17 10:42:50|4865||4864||4865||4864||0
1631875380000|2021-09-17 10:43:00|4863.5|4862.5|4862.5|4861.5|4864|4862.5|4862.5|4861.5|750
1631875390000|2021-09-17 10:43:10|4863|4862|4863|4861.5|4863.5|4862|4863|4861.5|243
1631875400000|2021-09-17 10:43:20|4862.5||4862.5||4862.5||4862||300
1631875410000|2021-09-17 10:43:30|4862|4861|4863|4861.5|4863.5|4863|4861.5|4860|4446
1631875420000|2021-09-17 10:43:40|4863.5|4862|4863.5|4862|4863.5|4862.5|4863|4861.5|136
1631875430000|2021-09-17 10:43:50|4863||4863||4863||4863||0
1631875440000|2021-09-17 10:44:00|4862.5|4861.5|4862.5|4861|4862.5|4861.5|4862.5|4861|106
1631875460000|2021-09-17 10:44:20|||||||||35
1631875470000|2021-09-17 10:44:30|4863|4861.5|4863|4861.5|4864|4862.5|4863|4861.5|1202
1631875480000|2021-09-17 10:44:40|4863.5|4862|4864|4863|4864|4863|4863.5|4862|588
1631875490000|2021-09-17 10:44:50|||||||||31
1631875500000|2021-09-17 10:45:00|4863.5|4862.5|4864|4862.5|4864.5|4864|4863.5|4862.5|270
1631875510000|2021-09-17 10:45:10|4863.5|4863|4864|4863|4864|4863|4863|4863|610
1631875520000|2021-09-17 10:45:20|4864.5|4863.5|4865|4864|4865.5|4864|4864.5|4863|122
1631875530000|2021-09-17 10:45:30|4865.5|4864.5|4866|4865|4866.5|4865|4865.5|4864|85
1631875540000|2021-09-17 10:45:40|4867|4865.5|4866.5|4865|4867.5|4866|4866.5|4865|373
1631875550000|2021-09-17 10:45:50|4867|4865.5|4867.5|4865.5|4867.5|4865.5|4867|4865.5|65
1631875570000|2021-09-17 10:46:10||4866||4866.5||4866.5||4866|0
1631875590000|2021-09-17 10:46:30|4868|4867|4867|4865.5|4868|4867|4867|4865|60
1631875600000|2021-09-17 10:46:40|4866.5|4865|4866.5|4865|4866.5|4865|4866.5|4865|53
1631875610000|2021-09-17 10:46:50|4866|4865.5|4866.5|4865|4867|4866|4866|4865|596
1631875620000|2021-09-17 10:47:00|4866|4864.5|4866.5|4864.5|4866.5|4864.5|4865|4864|69
1631875630000|2021-09-17 10:47:10|4866|4864|4865.5|4864.5|4866|4864.5|4865.5|4864|83
1631875640000|2021-09-17 10:47:20|4866|4865|4868|4866.5|4868|4866.5|4866|4865|279
1631875650000|2021-09-17 10:47:30|4867.5|4866|4866.5|4866|4867.5|4866|4866.5|4866|134
1631875660000|2021-09-17 10:47:40|4867.5|4866.5|4868.5|4867|4869|4867|4867.5|4866.5|721
1631875670000|2021-09-17 10:47:50|4869|4867.5|4869.5|4868.5|4870|4868.5|4869|4867.5|65
1631875680000|2021-09-17 10:48:00|4870||4869.5||4870||4869.5||171
1631875690000|2021-09-17 10:48:10|4870|4869|4870.5|4869|4871|4869.5|4870|4869|118
1631875700000|2021-09-17 10:48:20||4869.5||4869.5||4869.5||4869.5|145
1631875710000|2021-09-17 10:48:30|||||||||50
1631875720000|2021-09-17 10:48:40|4870|4869|4869.5|4868.5|4870|4869|4869.5|4868.5|314
1631875740000|2021-09-17 10:49:00|4869|4868|4866|4864|4869|4868|4866|4864|523
1631875750000|2021-09-17 10:49:10|4866.5|4864.5|4867|4865.5|4867|4866|4866|4864.5|445
1631875760000|2021-09-17 10:49:20||4866||4865.5||4866||4865.5|68
1631875770000|2021-09-17 10:49:30|4867.5|4866|4868.5|4867|4868.5|4867|4867|4866|179
1631875780000|2021-09-17 10:49:40|||||||||50
1631875790000|2021-09-17 10:49:50|4869|4867.5|4869|4868|4869|4868|4869|4867.5|46
1631875800000|2021-09-17 10:50:00|4868.5|4867.5|4867|4865.5|4868.5|4867.5|4867|4865.5|71
1631875810000|2021-09-17 10:50:10|4866.5|4866|4867.5|4866|4867.5|4866|4866.5|4866|173
1631875820000|2021-09-17 10:50:20|||||||||102
1631875830000|2021-09-17 10:50:30|4866.5||4867.5||4867.5||4866.5||44
1631875840000|2021-09-17 10:50:40||4866.5||4867||4867||4866.5|81
1631875850000|2021-09-17 10:50:50|4868|4866.5|4870|4869|4870|4869|4868|4866.5|655
1631875860000|2021-09-17 10:51:00|||||||||8
1631875890000|2021-09-17 10:51:30|4870.5|4869.5|4871|4869.5|4871|4870.5|4870.5|4869.5|318
1631875900000|2021-09-17 10:51:40|4871.5|4870|4871.5|4870.5|4871.5|4870.5|4871.5|4870|403
1631875910000|2021-09-17 10:51:50|4872|4871|4871.5|4870.5|4873|4872|4871.5|4870.5|7798
1631875920000|2021-09-17 10:52:00|4871|4869.5|4870|4868.5|4871|4869.5|4870|4868.5|643
1631875930000|2021-09-17 10:52:10||4869||4869||4869||4869|0
1631875940000|2021-09-17 10:52:20|4869.5|4868.5|4871|4869.5|4871|4869.5|4869|4868.5|886
1631875950000|2021-09-17 10:52:30||4870||4870||4870||4870|0
1631875960000|2021-09-17 10:52:40|4870.5|4869.5|4870|4868.5|4870.5|4869.5|4869.5|4868.5|263
1631875970000|2021-09-17 10:52:50||4869||4869||4869||4868.5|1
1631875980000|2021-09-17 10:53:00|4869.5|4868.5|4868|4866.5|4869.5|4868.5|4868|4866.5|972
1631875990000|2021-09-17 10:53:10|4867.5|4866|4867|4866|4867.5|4866|4867|4866|242
1631876000000|2021-09-17 10:53:20|4866.5|4865|4867|4865.5|4867|4866|4866|4865|185
1631876010000|2021-09-17 10:53:30|4867.5|4866|4869|4867|4869|4867.5|4867|4866|594
1631876020000|2021-09-17 10:53:40|4868.5|4866.5|4867.5|4866.5|4868.5|4866.5|4867.5|4866|399
1631876040000|2021-09-17 10:54:00|4867|4865.5|4865.5|4864.5|4867|4865.5|4865.5|4864.5|448
1631876050000|2021-09-17 10:54:10|4865|4864|4864.5|4862.5|4865|4864|4864.5|4862.5|100
1631876060000|2021-09-17 10:54:20||4863||4863||4863||4863|0
1631876070000|2021-09-17 10:54:30|4865|4863.5|4865|4863.5|4865|4864|4864.5|4863|208
1631876080000|2021-09-17 10:54:40|4865.5|4864|4866|4865|4866|4865|4865.5|4864|238
1631876100000|2021-09-17 10:55:00|4865.5|4864|4865|4863.5|4865.5|4864|4865|4863.5|694
1631876110000|2021-09-17 10:55:10|||||||||73
1631876130000|2021-09-17 10:55:30|4864.5|4863|4864.5|4863|4864.5|4863|4864.5|4862.5|0
1631876140000|2021-09-17 10:55:40||4863.5||4863.5||4863.5||4863.5|0
1631876150000|2021-09-17 10:55:50|4865|4864|4862.5|4861.5|4866|4864|4862.5|4861|509
1631876160000|2021-09-17 10:56:00|4863||4862.5||4863||4862.5||420
1631876170000|2021-09-17 10:56:10|||||||||20
1631876180000|2021-09-17 10:56:20|4862|4861|4862.5|4861.5|4862.5|4862|4861.5|4860.5|11380
1631876190000|2021-09-17 10:56:30||4861||4861||4861||4861|190
1631876210000|2021-09-17 10:56:50|4863|4861.5|4862.5|4861|4863|4862|4862.5|4861|706
1631876220000|2021-09-17 10:57:00||4861.5||4861||4861.5||4861|0
1631876230000|2021-09-17 10:57:10|||||||||112
1631876240000|2021-09-17 10:57:20|4863|4861.5|4865.5|4864.5|4865.5|4864.5|4862.5|4861.5|1552
1631876250000|2021-09-17 10:57:30|||||||||122
1631876260000|2021-09-17 10:57:40|4866|4865|4866|4864.5|4866|4865.5|4866|4864.5|64
1631876280000|2021-09-17 10:58:00|4865.5|4863.5|4865|4863.5|4865.5|4863.5|4865|4863.5|274
1631876290000|2021-09-17 10:58:10|||||||||193
1631876300000|2021-09-17 10:58:20|4866|4864|4866.5|4864.5|4866.5|4865|4865|4864|270
1631876310000|2021-09-17 10:58:30|4867|4865|4867.5|4865.5|4867.5|4866.5|4866.5|4865|420
1631876320000|2021-09-17 10:58:40|4868.5|4866|4869.5|4868|4869.5|4868|4867.5|4866|197
1631876330000|2021-09-17 10:58:50|4870|4868.5|4870.5|4869|4870.5|4869|4870|4868.5|0
1631876340000|2021-09-17 10:59:00|4871.5|4869.5|4871.5|4870|4871.5|4870|4871.5|4869.5|81
1631876350000|2021-09-17 10:59:10|||||||||106
1631876360000|2021-09-17 10:59:20|4872|4870.5|4872|4870.5|4872|4870.5|4872|4870|45
1631876370000|2021-09-17 10:59:30|4871.5|4870|4872|4870.5|4872|4870.5|4871.5|4870|0
1631876390000|2021-09-17 10:59:50|||||||||6
1631876400000|2021-09-17 11:00:00|4872.5|4871|4874.5|4872.5|4875|4874.5|4872|4870.5|3792
1631876410000|2021-09-17 11:00:10|4874|4872|4872|4870.5|4874|4873|4871|4869.5|2003
1631876420000|2021-09-17 11:00:20|4871.5|4870|4872|4870.5|4872.5|4870.5|4871|4869.5|1093
1631876430000|2021-09-17 11:00:30|4872.5|4871|4872|4871|4872.5|4871.5|4872|4871|236
1631876440000|2021-09-17 11:00:40|4871.5|4870.5|4871.5|4870|4871.5|4870.5|4871|4869.5|626
1631876450000|2021-09-17 11:00:50|4871|4870.5|4871|4870|4871|4870.5|4870.5|4869.5|419
1631876460000|2021-09-17 11:01:00|4871.5|4869.5|4871.5|4871|4871.5|4871|4871.5|4869.5|372
1631876470000|2021-09-17 11:01:10|4872.5|4870.5|4874|4872|4874|4872|4871.5|4870.5|434
1631876480000|2021-09-17 11:01:20|4874.5|4872.5|4874.5|4873|4874.5|4873|4874|4872|0
1631876490000|2021-09-17 11:01:30|4875|4873.5|4875.5|4874|4875.5|4874|4875|4873.5|353
1631876510000|2021-09-17 11:01:50|4875|4873.5|4874|4872|4875|4873.5|4874|4872|550
1631876520000|2021-09-17 11:02:00|4874.5|4872.5|4874|4873|4874.5|4873|4874|4872.5|320
1631876530000|2021-09-17 11:02:10|4873.5|4872.5|4874.5|4873|4874.5|4873|4873|4872.5|279
1631876540000|2021-09-17 11:02:20|4875||4875||4875||4875||1
1631876550000|2021-09-17 11:02:30|4875.5|4873.5|4876.5|4875|4876.5|4875|4875.5|4873.5|43
1631876560000|2021-09-17 11:02:40|4877|4875.5|4876.5|4874.5|4877.5|4876|4876|4874.5|3253
1631876570000|2021-09-17 11:02:50|4876|4875|4877|4876|4877|4876|4876|4875|4475
1631876580000|2021-09-17 11:03:00|4876.5||4877||4877||4876.5||136
1631876590000|2021-09-17 11:03:10|4876.5|4875.5|4876.5|4875|4876.5|4875.5|4875.5|4874.5|1398
1631876600000|2021-09-17 11:03:20|4877|4875.5|4877.5|4876|4877.5|4876.5|4876.5|4874.5|7429
1631876610000|2021-09-17 11:03:30|4877|4875.5|4872.5|4871|4877.5|4875.5|4872.5|4871|3140
1631876620000|2021-09-17 11:03:40|4872|4870.5|4873.5|4872|4874|4872.5|4872|4870.5|777
1631876630000|2021-09-17 11:03:50|4874|4872.5|4873.5|4872|4874|4873|4873.5|4872|0
1631876640000|2021-09-17 11:04:00|4874|4872.5|4874.5|4873|4876|4875|4873.5|4872.5|1547
1631876650000|2021-09-17 11:04:10|4874||4874||4874||4874||0
1631876660000|2021-09-17 11:04:20|4874.5|4873.5|4876|4874.5|4876|4874.5|4874|4873.5|616
1631876670000|2021-09-17 11:04:30|4875.5|4874|4877|4875|4877|4875|4875.5|4874|210
1631876680000|2021-09-17 11:04:40|4877.5|4875.5|4878|4876|4878|4877.5|4877.5|4875.5|217
1631876690000|2021-09-17 11:04:50|4878.5|4876.5|4879|4877|4879|4877|4878.5|4876.5|0
1631876700000|2021-09-17 11:05:00|4879.5|4877.5|4880|4878|4880|4878|4879.5|4877.5|0
1631876710000|2021-09-17 11:05:10|4879.5|4877.5|4879|4878|4880|4878|4879|4877.5|651
1631876720000|2021-09-17 11:05:20|4879.5||4879.5||4879.5||4879.5||0
1631876730000|2021-09-17 11:05:30|4880|4878.5|4879.5|4878.5|4880|4878.5|4879.5|4878|427
1631876740000|2021-09-17 11:05:40|4879|4878|4878|4877.5|4879|4878.5|4878|4877.5|1285
1631876750000|2021-09-17 11:05:50|4877.5|4877|4876.5|4875.5|4878|4877|4876|4874.5|632
1631876760000|2021-09-17 11:06:00|4877|4876|4877.5|4875.5|4877.5|4876.5|4877|4875|858
1631876770000|2021-09-17 11:06:10|4877|4876|4878|4876.5|4878|4877|4877|4876|503
1631876780000|2021-09-17 11:06:20|4878.5|4877|4879.5|4878.5|4880|4878.5|4878.5|4877|341
1631876800000|2021-09-17 11:06:40|4879|4879|4881|4880|4881|4880|4879|4878|2795
1631876810000|2021-09-17 11:06:50|4880.5|4880.5|4881|4879.5|4881|4880.5|4880.5|4879.5|666
1631876820000|2021-09-17 11:07:00|4880.5|4879|4880|4879|4880.5|4879|4878.5|4877|1584
1631876830000|2021-09-17 11:07:10|4879.5|4878.5|4881|4880|4881|4880|4879.5|4878.5|398
1631876840000|2021-09-17 11:07:20|4881.5|4880.5|4881.5|4881|4882.5|4881.5|4881.5|4880.5|13459
1631876850000|2021-09-17 11:07:30|4882|4881.5|4882.5|4881.5|4884|4883|4882|4881|6984
1631876860000|2021-09-17 11:07:40|4882|4881|4880|4878.5|4882|4881|4879.5|4878|1160
1631876870000|2021-09-17 11:07:50|4880.5|4879|4883|4881|4883|4881|4880.5|4878.5|898
1631876880000|2021-09-17 11:08:00|4882.5|4881.5|4882.5|4881.5|4882.5|4882|4882.5|4881.5|306
1631876890000|2021-09-17 11:08:10|4882|4881|4884|4882|4884|4882|4881.5|4880|1258
1631876900000|2021-09-17 11:08:20|4884.5|4882.5|4884|4882.5|4886|4884|4884|4882.5|2276
1631876920000|2021-09-17 11:08:40|4883.5|4883|4883.5|4882.5|4883.5|4883|4883.5|4882.5|754
1631876930000|2021-09-17 11:08:50|4883|4881.5|4881|4880|4883|4881.5|4881|4880|131
1631876940000|2021-09-17 11:09:00|4881.5|4880.5|4883|4881.5|4883|4881.5|4881.5|4880.5|271
1631876950000|2021-09-17 11:09:10|4882.5|4881|4882.5|4881|4882.5|4881|4882|4881|565
1631876980000|2021-09-17 11:09:40||4881.5||4881||4881.5||4881|15
1631876990000|2021-09-17 11:09:50|4883|4881.5|4885.5|4884|4885.5|4884.5|4883|4881.5|815
1631877000000|2021-09-17 11:10:00|4885|4883.5|4883.5|4881.5|4885|4884|4883|4881.5|1549
1631877010000|2021-09-17 11:10:10|4883|4881|4880.5|4879|4883|4881|4880.5|4879|738
1631877020000|2021-09-17 11:10:20|4881|4879.5|4883|4882|4883|4882|4880.5|4879.5|361
1631877030000|2021-09-17 11:10:30|4883.5|4883|4882.5|4881|4883.5|4883|4882.5|4881|213
1631877050000|2021-09-17 11:10:50|||||||||100
1631877080000|2021-09-17 11:11:20|4882|4881.5|4883.5|4882|4883.5|4882|4882|4881|993
1631877100000|2021-09-17 11:11:40|4884|4882.5|4885|4883.5|4885.5|4884|4884|4882|2650
1631877110000|2021-09-17 11:11:50|4885.5|4884|4885|4883.5|4885.5|4884|4885|4883.5|26
1631877120000|2021-09-17 11:12:00|4885.5|4884|4883|4881|4885.5|4884|4883|4881|711
1631877130000|2021-09-17 11:12:10|4883.5|4881.5|4885|4883.5|4885|4883.5|4883.5|4881.5|4757
1631877140000|2021-09-17 11:12:20|||||||||70
1631877150000|2021-09-17 11:12:30|||||||||1
1631877170000|2021-09-17 11:12:50|4884.5|4883|4884.5|4883|4884.5|4883.5|4884|4883|365
1631877180000|2021-09-17 11:13:00|4884|4882.5|4882.5|4881|4884.5|4883|4882|4880.5|7726
1631877190000|2021-09-17 11:13:10|4882|4880.5|4883.5|4882|4884|4882|4881.5|4880.5|601
1631877200000|2021-09-17 11:13:20|||||||||121
1631877210000|2021-09-17 11:13:30|4883|4881.5|4881.5|4880.5|4883.5|4881.5|4881.5|4880.5|666
1631877220000|2021-09-17 11:13:40|4881|4880|4880|4878|4881.5|4881|4880|4878|1296
1631877230000|2021-09-17 11:13:50|4879.5|4878.5|4882.5|4880.5|4883|4881.5|4879|4878.5|1244
1631877240000|2021-09-17 11:14:00|4882||4882||4882||4882||30
1631877260000|2021-09-17 11:14:20|4881.5|4880|4880|4878.5|4882|4880|4880|4878.5|198
1631877270000|2021-09-17 11:14:30|4879.5|4878|4879|4877.5|4879.5|4878|4879|4877.5|52
1631877280000|2021-09-17 11:14:40|4878|4878|4879|4878|4879|4878|4878|4878|170
1631877290000|2021-09-17 11:14:50|4879.5|4877.5|4879.5|4878|4879.5|4878|4879.5|4877.5|0
1631877300000|2021-09-17 11:15:00|4879|4877|4882.5|4881|4883|4881.5|4878.5|4877|699
1631877310000|2021-09-17 11:15:10|4883|4881.5|4884.5|4883|4884.5|4883|4883|4881.5|53
1631877330000|2021-09-17 11:15:30|4885|4883.5|4885.5|4883.5|4885.5|4884|4884.5|4883|45
1631877340000|2021-09-17 11:15:40|4885||4885||4885||4885||0
1631877350000|2021-09-17 11:15:50|4885.5|4884|4887.5|4885.5|4887.5|4885.5|4885.5|4884|200
1631877360000|2021-09-17 11:16:00|4888|4886|4887|4885.5|4888.5|4886.5|4887|4885.5|339
1631877370000|2021-09-17 11:16:10|4886.5|4885|4887.5|4886|4887.5|4886|4885.5|4884|623
1631877380000|2021-09-17 11:16:20|4887|4885.5|4887|4885.5|4887|4885.5|4887|4885.5|100
1631877390000|2021-09-17 11:16:30|4887.5|4886|4888|4886.5|4889|4887.5|4887.5|4886|510
1631877400000|2021-09-17 11:16:40|4888.5|4887|4889|4887.5|4889|4887.5|4888|4887|293
1631877410000|2021-09-17 11:16:50|4889.5|4888|4891.5|4890|4891.5|4890|4889.5|4888|220
1631877420000|2021-09-17 11:17:00|4891|4889.5|4888.5|4887|4891.5|4889.5|4887|4886.5|4917
1631877440000|2021-09-17 11:17:20|4889|4887.5|4889|4887.5|4889.5|4889|4888.5|4887|1467
1631877450000|2021-09-17 11:17:30|4888.5||4889||4889||4888.5||200
1631877460000|2021-09-17 11:17:40||4888||4887.5||4888||4887.5|0
1631877470000|2021-09-17 11:17:50|||||||||20
1631877480000|2021-09-17 11:18:00|4889.5|4888|4889.5|4888|4889.5|4889|4889.5|4888|539
1631877490000|2021-09-17 11:18:10|4890.5|4888.5|4891.5|4890|4892.5|4891|4890.5|4888.5|386
1631877500000|2021-09-17 11:18:20|4891|4890.5|4891|4890|4891|4890.5|4891|4890|395
1631877520000|2021-09-17 11:18:40|4890.5|4889|4890|4889|4890.5|4889|4888.5|4886.5|2637
1631877530000|2021-09-17 11:18:50|4890.5|4889.5|4890.5|4889|4890.5|4890|4890|4889|1164
1631877540000|2021-09-17 11:19:00|4891|4889.5|4892|4890.5|4892|4890.5|4891|4889.5|898
1631877550000|2021-09-17 11:19:10|4891.5|4890|4892|4890.5|4892|4890.5|4891.5|4890|78
1631877560000|2021-09-17 11:19:20|4892.5|4891|4892.5|4891.5|4892.5|4891.5|4892.5|4890.5|1361
1631877570000|2021-09-17 11:19:30|4893|4891|4891.5|4890.5|4893|4891|4891|4890.5|1140
1631877580000|2021-09-17 11:19:40|4891|4891|4891.5|4890|4891.5|4891|4891|4890|230
1631877590000|2021-09-17 11:19:50|4891|4889.5|4890|4888.5|4891|4889.5|4889.5|4888.5|944
1631877610000|2021-09-17 11:20:10|4890.5|4889|4891|4890|4891.5|4890.5|4890|4889|2345
1631877630000|2021-09-17 11:20:30|4890.5|4889.5|4889|4887.5|4890.5|4889.5|4888.5|4887.5|596
1631877640000|2021-09-17 11:20:40|4888.5|4887|4888|4886.5|4888.5|4887|4887.5|4885.5|242
1631877660000|2021-09-17 11:21:00|4887.5|4887|4889.5|4888|4889.5|4888|4887.5|4887|857
1631877670000|2021-09-17 11:21:10|4889|4887.5|4888|4886.5|4889|4887.5|4888|4886|349
1631877680000|2021-09-17 11:21:20|4887.5|4887|4888|4886.5|4888|4887|4887.5|4886|167
1631877690000|2021-09-17 11:21:30||4886||4886.5||4886.5||4886|0
1631877700000|2021-09-17 11:21:40|||||||||203
1631877710000|2021-09-17 11:21:50||4887||4886.5||4887||4886.5|0
1631877720000|2021-09-17 11:22:00|4888.5|4887|4890|4888.5|4890|4888.5|4888.5|4887|1277
1631877730000|2021-09-17 11:22:10||4889||4888.5||4889||4888.5|475
1631877750000|2021-09-17 11:22:30|4889.5|4887.5|4888.5|4887|4889.5|4888|4888|4887|327
1631877770000|2021-09-17 11:22:50|4888||4888||4888||4888||9
1631877780000|2021-09-17 11:23:00|||||||||92
1631877790000|2021-09-17 11:23:10|4887.5|4886.5|4888|4886.5|4888|4886.5|4887.5|4886.5|548
1631877800000|2021-09-17 11:23:20|4887|4887|4888|4887|4888|4887|4887|4886.5|1397
1631877810000|2021-09-17 11:23:30|4888.5|4887.5|4889|4888|4889.5|4888.5|4888.5|4887|795
1631877820000|2021-09-17 11:23:40|4888.5|4887.5|4888.5|4887|4888.5|4888|4888|4887|3023
1631877840000|2021-09-17 11:24:00|4888|4886.5|4888|4886.5|4888|4886.5|4887.5|4886.5|574
1631877850000|2021-09-17 11:24:10|||||||||70
1631877870000|2021-09-17 11:24:30|4887.5|4886|4886.5|4885|4887.5|4886|4886|4884.5|920
1631877880000|2021-09-17 11:24:40|4887|4885.5|4886.5|4885.5|4887|4885.5|4886.5|4885.5|347
1631877890000|2021-09-17 11:24:50|4887|4885|4886.5|4885|4887|4885.5|4886|4885|639
1631877900000|2021-09-17 11:25:00|4887|4885.5|4887|4886|4887.5|4886|4887|4885.5|407
1631877910000|2021-09-17 11:25:10|4886.5|4885.5|4886|4885.5|4886.5|4886|4886|4885|704
1631877920000|2021-09-17 11:25:20|4885.5|4885|4885|4883.5|4885.5|4885|4885|4883.5|871
1631877930000|2021-09-17 11:25:30|4884.5|4883|4883|4881.5|4884.5|4883|4882.5|4881|64
1631877940000|2021-09-17 11:25:40|4882.5|4881|4882|4881|4882.5|4881|4882|4881|105
1631877950000|2021-09-17 11:25:50|4881.5|4880.5|4882|4880.5|4882|4881|4881|4879.5|522
1631877960000|2021-09-17 11:26:00|4881.5|4880|4881|4879.5|4881.5|4880|4881|4879|141
1631877970000|2021-09-17 11:26:10|4880.5|4879|4881|4880|4881|4880.5|4880|4879|802
1631877980000|2021-09-17 11:26:20|4881.5|4880.5|4885|4883.5|4885|4883.5|4881.5|4880.5|290
1631877990000|2021-09-17 11:26:30|4885.5|4884|4886|4884.5|4886.5|4885|4885|4884|116
1631878000000|2021-09-17 11:26:40|4886.5|4885|4887|4885.5|4887|4885.5|4886.5|4885|349
1631878010000|2021-09-17 11:26:50|4887.5|4886|4887.5|4886|4887.5|4886.5|4887.5|4886|77
1631878020000|2021-09-17 11:27:00|4887||4887.5||4887.5||4887||0
1631878030000|2021-09-17 11:27:10|4888|4886.5|4888|4886.5|4888.5|4886.5|4888|4886.5|44
1631878040000|2021-09-17 11:27:20|4887.5|4887|4886.5|4884.5|4887.5|4887|4885.5|4884|897
1631878050000|2021-09-17 11:27:30|4887.5|4885|4888.5|4887.5|4888.5|4887.5|4887.5|4885|321
1631878060000|2021-09-17 11:27:40|4889|4887|4887.5|4886|4889|4887|4887.5|4885.5|69
1631878070000|2021-09-17 11:27:50||4885.5||4885.5||4885.5||4885.5|0
1631878080000|2021-09-17 11:28:00|4888|4886|4888.5|4887.5|4888.5|4887.5|4888|4886|387
1631878090000|2021-09-17 11:28:10|4888|4886.5|4888|4886.5|4888.5|4887.5|4888|4886.5|223
1631878100000|2021-09-17 11:28:20|4887.5|4886|4887.5|4886|4887.5|4886|4887.5|4886|0
1631878110000|2021-09-17 11:28:30|4888.5|4886.5|4888.5|4887.5|4888.5|4887.5|4888.5|4886.5|89
1631878120000|2021-09-17 11:28:40|4889.5|4888|4889.5|4887.5|4890|4888.5|4889.5|4887.5|134
1631878130000|2021-09-17 11:28:50|4889|4887|4887.5|4886|4889|4887|4887.5|4886|214
1631878140000|2021-09-17 11:29:00|4887||4887.5||4887.5||4887||0
1631878150000|2021-09-17 11:29:10||4886.5||4886.5||4886.5||4886.5|0
1631878160000|2021-09-17 11:29:20|4887|4886|4887.5|4886|4887.5|4886|4887|4886|1
1631878170000|2021-09-17 11:29:30||4886.5||4886.5||4886.5||4886|4
1631878180000|2021-09-17 11:29:40|4888|4886|4888.5|4887|4889|4888|4888|4886|828
1631878190000|2021-09-17 11:29:50|4889|4887.5|4888.5|4887|4889.5|4889|4888.5|4887|692
1631878200000|2021-09-17 11:30:00|4889|4887.5|4889|4887.5|4889|4887.5|4888.5|4887|0
1631878210000|2021-09-17 11:30:10|4888.5|4887|4886.5|4885.5|4888.5|4887.5|4885|4884|1564
1631878220000|2021-09-17 11:30:20|4887|4886|4887.5|4885.5|4887.5|4886|4886.5|4885.5|495
1631878230000|2021-09-17 11:30:30|4887|4886|4887.5|4886|4887.5|4886|4887|4885.5|0
1631878240000|2021-09-17 11:30:40|4888|4886.5|4889.5|4888|4889.5|4888|4888|4886.5|89
1631878250000|2021-09-17 11:30:50|4890|4888.5|4889.5|4888|4890.5|4889|4889.5|4888|469
1631878270000|2021-09-17 11:31:10|||||||||152
1631878310000|2021-09-17 11:31:50|4889||4889||4889||4889||200
1631878320000|2021-09-17 11:32:00|4888.5|4887|4890.5|4889|4890.5|4889|4888|4886.5|1009
1631878330000|2021-09-17 11:32:10|4890|4888.5|4890|4888.5|4890.5|4889|4890|4888.5|0
1631878340000|2021-09-17 11:32:20|4890.5|4889|4890|4888.5|4890.5|4889|4889.5|4888|0
1631878350000|2021-09-17 11:32:30|4890.5|4889|4890|4888.5|4890.5|4889|4889.5|4888.5|0
1631878360000|2021-09-17 11:32:40|||||||||220
1631878380000|2021-09-17 11:33:00|4889.5|4888|4890|4888|4890|4888|4888.5|4887|256
1631878390000|2021-09-17 11:33:10|4889.5||4890||4890||4889||0
1631878400000|2021-09-17 11:33:20|4889.5|4888.5|4890|4888|4890|4888.5|4889|4888|115
1631878410000|2021-09-17 11:33:30||4888.5||4888.5||4889||4888.5|303
1631878420000|2021-09-17 11:33:40|4890.5|4889|4890.5|4889|4890.5|4889|4890.5|4889|77
1631878430000|2021-09-17 11:33:50|4891|4889.5|4891.5|4890|4891.5|4890|4891|4889.5|173
1631878440000|2021-09-17 11:34:00|4891||4891||4891||4891||0
1631878450000|2021-09-17 11:34:10|4890.5|4889.5|4890.5|4889|4890.5|4889.5|4890|4888.5|223
1631878470000|2021-09-17 11:34:30|||||||||102
1631878480000|2021-09-17 11:34:40|4891|4889.5|4891.5|4890.5|4891.5|4890.5|4890.5|4889.5|401
1631878490000|2021-09-17 11:34:50|4892|4891|4892|4891|4892|4891|4892|4891|279
1631878500000|2021-09-17 11:35:00|4891.5|4890.5|4891.5|4890.5|4891.5|4890.5|4891.5|4890|0
1631878520000|2021-09-17 11:35:20|4892|4891|4892.5|4891.5|4892.5|4891.5|4892|4891|134
1631878530000|2021-09-17 11:35:30|4893|4892|4893.5|4892|4893.5|4892.5|4893|4891.5|224
1631878540000|2021-09-17 11:35:40|4894|4892.5|4894|4893|4894|4893|4894|4892.5|142
1631878550000|2021-09-17 11:35:50|4894.5|4893.5|4894.5|4893|4894.5|4893.5|4894|4893|205
1631878560000|2021-09-17 11:36:00|4895|4893.5|4896|4895|4896.5|4895|4894.5|4893.5|1191
1631878570000|2021-09-17 11:36:10|4895.5|4894.5|4895.5|4895|4896|4895|4895.5|4894.5|308
1631878580000|2021-09-17 11:36:20|4895|4894|4898|4897.5|4898|4897.5|4895|4893|5571
1631878590000|2021-09-17 11:36:30|4898.5|4896.5|4900|4899|4901|4899.5|4898.5|4896.5|2683
1631878600000|2021-09-17 11:36:40|4899.5|4898|4900|4898.5|4900|4899|4898.5|4897.5|536
1631878610000|2021-09-17 11:36:50|||||||||500
1631878620000|2021-09-17 11:37:00|4900.5|4899|4900|4898.5|4901|4900|4900|4898.5|6537
1631878630000|2021-09-17 11:37:10|4899.5|4898|4899|4897.5|4899.5|4898|4898|4896.5|585
1631878650000|2021-09-17 11:37:30|4898.5|4897|4898|4897|4898.5|4897.5|4896.5|4895|1666
1631878670000|2021-09-17 11:37:50|4898.5|4897.5|4899|4897.5|4899|4898|4898.5|4897.5|434
1631878680000|2021-09-17 11:38:00|4898.5|4897|4899|4898|4899|4898|4897.5|4896.5|451
1631878700000|2021-09-17 11:38:20|4899.5|4898.5|4899.5|4898.5|4899.5|4898.5|4899.5|4898.5|372
1631878710000|2021-09-17 11:38:30|4900|4899|4900.5|4899.5|4900.5|4899.5|4900|4899|1839
1631878720000|2021-09-17 11:38:40|4901|4900|4901.5|4900.5|4901.5|4900.5|4901|4900|2743
1631878750000|2021-09-17 11:39:10|4901|4900|4898.5|4897|4901|4900|4898.5|4897|1733
1631878760000|2021-09-17 11:39:20|4900|4897.5|4898.5|4897|4900|4898.5|4898.5|4897|557
1631878770000|2021-09-17 11:39:30|4898|4896.5|4898.5|4897|4898.5|4897|4897|4895|262
1631878780000|2021-09-17 11:39:40|4898|4896.5|4897.5|4896|4898|4896.5|4897.5|4896|0
1631878790000|2021-09-17 11:39:50|4897|4895.5|4896.5|4895|4897.5|4896|4896.5|4895|414
1631878800000|2021-09-17 11:40:00|4896|4894|4897|4895|4897|4896|4895.5|4894|1176
1631878810000|2021-09-17 11:40:10|4896.5|4895.5|4896.5|4894.5|4897.5|4896|4896|4894|417
1631878820000|2021-09-17 11:40:20|4896|4894|4897.5|4896.5|4897.5|4896.5|4896|4894|538
1631878830000|2021-09-17 11:40:30|4898|4897|4899.5|4898|4899.5|4898.5|4898|4897|283
1631878840000|2021-09-17 11:40:40|4900|4898.5|4899|4897|4901|4899|4899|4897|1133
1631878850000|2021-09-17 11:40:50|4898.5||4898.5||4899||4898.5||1
1631878860000|2021-09-17 11:41:00||4897.5||4897||4897.5||4897|500
1631878870000|2021-09-17 11:41:10|4898|4897.5|4898.5|4897|4898.5|4897.5|4898|4897|76
1631878880000|2021-09-17 11:41:20|4898|4896.5|4897|4896|4898.5|4896.5|4897|4896|218
1631878890000|2021-09-17 11:41:30|4896.5|4895.5|4897|4895.5|4897|4896.5|4896.5|4895.5|276
1631878900000|2021-09-17 11:41:40|4896.5|4895|4897|4895|4897|4895.5|4896|4894.5|1324
1631878910000|2021-09-17 11:41:50|4896.5|4895.5|4898|4897|4898|4897|4896.5|4895.5|579
1631878920000|2021-09-17 11:42:00|4899|4897.5|4900.5|4898.5|4900.5|4899|4899|4897.5|267
1631878930000|2021-09-17 11:42:10|4900|4899|4900.5|4899|4900.5|4899.5|4900|4899|1031
1631878940000|2021-09-17 11:42:20||4899.5||4899||4899.5||4899|10
1631878950000|2021-09-17 11:42:30|4900||4900||4900||4900||0
1631878960000|2021-09-17 11:42:40|4899.5|4898.5|4899|4897.5|4899.5|4898.5|4899|4897.5|592
1631878970000|2021-09-17 11:42:50|4898.5||4898.5||4898.5||4898.5||0
1631878980000|2021-09-17 11:43:00|4898|4897|4897|4895.5|4898|4897|4897|4895.5|224
1631878990000|2021-09-17 11:43:10|4896.5|4896|4896.5|4896|4897|4896|4896.5|4896|279
1631879000000|2021-09-17 11:43:20|4897||4897||4897||4897||175
1631879010000|2021-09-17 11:43:30||4895.5||4895.5||4895.5||4895.5|0
1631879020000|2021-09-17 11:43:40|4897.5|4896|4897.5|4896.5|4897.5|4896.5|4897.5|4896|615
1631879030000|2021-09-17 11:43:50|4897|4896|4897.5|4896.5|4897.5|4896.5|4897|4896|422
1631879040000|2021-09-17 11:44:00|4898|4897|4898|4896.5|4898|4897|4897.5|4896.5|285
1631879060000|2021-09-17 11:44:20|4897.5|4897|4898|4897|4898|4897|4897.5|4897|184
1631879070000|2021-09-17 11:44:30|||||||||200
1631879090000|2021-09-17 11:44:50|4898.5|4897.5|4898.5|4897.5|4899|4897.5|4898.5|4897.5|199
1631879100000|2021-09-17 11:45:00|4899|4897|4897|4896|4899|4897|4896.5|4895.5|595
1631879110000|2021-09-17 11:45:10|4897.5|4896.5|4897.5|4896.5|4898.5|4896.5|4897.5|4896.5|88
1631879120000|2021-09-17 11:45:20|||||||||400
1631879130000|2021-09-17 11:45:30|4898.5|4897|4898.5|4897|4898.5|4897.5|4898.5|4897|345
1631879140000|2021-09-17 11:45:40|4899|4897.5|4899|4898|4899|4898.5|4899|4897.5|153
1631879150000|2021-09-17 11:45:50|4898.5||4899||4899||4898.5||0
1631879160000|2021-09-17 11:46:00|4899.5|4898.5|4900|4898.5|4900.5|4899.5|4899.5|4898.5|458
1631879170000|2021-09-17 11:46:10|4899.5|4898|4898|4896.5|4899.5|4898|4898|4896.5|816
1631879180000|2021-09-17 11:46:20|4898.5|4897|4899|4897.5|4899|4897.5|4898.5|4897|340
1631879190000|2021-09-17 11:46:30|||||||||20
1631879200000|2021-09-17 11:46:40|4898.5|4897|4898.5|4897|4899|4897|4898.5|4896.5|900
1631879210000|2021-09-17 11:46:50|4899|4897.5|4900|4898|4900|4898|4899|4897.5|40
1631879220000|2021-09-17 11:47:00|4899.5|4897.5|4900|4899|4900|4899|4899.5|4897.5|10
1631879230000|2021-09-17 11:47:10|4900.5|4899.5|4900.5|4899|4901.5|4900.5|4900.5|4899|2871
1631879240000|2021-09-17 11:47:20|4900|4898.5|4900|4899|4900|4899|4899|4898|537
1631879250000|2021-09-17 11:47:30|4900.5|4899.5|4900|4899|4901.5|4900|4900|4898.5|1817
1631879260000|2021-09-17 11:47:40|4899.5|4898.5|4899.5|4898.5|4900|4898.5|4899.5|4898|452
1631879270000|2021-09-17 11:47:50||4898||4898||4898||4897.5|0
1631879280000|2021-09-17 11:48:00|4899|4897.5|4898.5|4897|4899|4897.5|4898.5|4897|0
1631879300000|2021-09-17 11:48:20|4898|4896|4898.5|4897|4899|4897|4897|4895.5|608
1631879310000|2021-09-17 11:48:30|4898|4896|4897.5|4896.5|4898|4896.5|4897|4896|277
1631879320000|2021-09-17 11:48:40|4898||4898||4898||4898||0
1631879330000|2021-09-17 11:48:50|4898.5|4897|4898.5|4897|4898.5|4897|4898.5|4897|0
1631879340000|2021-09-17 11:49:00|4898||4898.5||4898.5||4898||6
1631879360000|2021-09-17 11:49:20|4898|4897.5|4899|4897.5|4899|4897.5|4898|4897.5|460
1631879370000|2021-09-17 11:49:30|4899.5|4898|4899.5|4898.5|4899.5|4898.5|4899.5|4898|110
1631879380000|2021-09-17 11:49:40|4900.5|4899|4900.5|4899.5|4900.5|4899.5|4899.5|4898.5|3040
1631879390000|2021-09-17 11:49:50|4901.5|4900|4901.5|4900|4902.5|4901.5|4901|4900|1976
1631879400000|2021-09-17 11:50:00|4901|4899.5|4899.5|4898|4901|4900|4899.5|4898|1314
1631879410000|2021-09-17 11:50:10||4898.5||4898.5||4898.5||4898.5|0
1631879420000|2021-09-17 11:50:20|4900|4899|4899.5|4899|4900|4899|4899.5|4899|80
1631879430000|2021-09-17 11:50:30|4899|4898.5|4899|4898|4899.5|4898.5|4899|4898|259
1631879440000|2021-09-17 11:50:40|4898.5|4897.5|4899|4897.5|4899|4898|4897.5|4897|1034
1631879470000|2021-09-17 11:51:10|4899.5|4898|4899.5|4898|4899.5|4898.5|4899.5|4898|70
1631879480000|2021-09-17 11:51:20||4898.5||4898||4898.5||4898|0
1631879500000|2021-09-17 11:51:40||4898.5||4898.5||4898.5||4898.5|84
1631879510000|2021-09-17 11:51:50|4900|4899|4900|4898.5|4900.5|4899.5|4900|4898.5|1233
1631879530000|2021-09-17 11:52:10|4899.5||4899.5||4899.5||4899.5||0
1631879560000|2021-09-17 11:52:40|4899|4898|4898.5|4897.5|4899|4898|4898.5|4897.5|364
1631879570000|2021-09-17 11:52:50|4898|4897|4898|4896.5|4898.5|4897|4898|4896.5|176
1631879580000|2021-09-17 11:53:00|4897.5|4896|4897.5|4896|4897.5|4896|4896.5|4895|426
1631879590000|2021-09-17 11:53:10|4897|4896.5|4897.5|4896.5|4897.5|4896.5|4897|4896.5|139
1631879610000|2021-09-17 11:53:30|4898|4897|4899|4897.5|4899|4897.5|4898|4897|400
1631879620000|2021-09-17 11:53:40|||||||||40
1631879630000|2021-09-17 11:53:50|4899.5|4898|4900|4899|4900|4899|4899.5|4898|297
1631879640000|2021-09-17 11:54:00|4900.5|4899.5|4900.5|4899|4900.5|4899.5|4900.5|4899|418
1631879650000|2021-09-17 11:54:10|||||||||138
1631879660000|2021-09-17 11:54:20||4899.5||4899.5||4899.5||4899.5|581
1631879670000|2021-09-17 11:54:30|4901|4900|4902.5|4901|4902.5|4901.5|4901|4900|2770
1631879680000|2021-09-17 11:54:40|4902|4900.5|4900.5|4899.5|4902|4900.5|4900.5|4899.5|416
1631879700000|2021-09-17 11:55:00|4900|4899|4899.5|4898|4900|4899|4899.5|4898|502
1631879710000|2021-09-17 11:55:10|4899||4899||4899||4899||0
1631879720000|2021-09-17 11:55:20|||||||||80
1631879730000|2021-09-17 11:55:30|4898.5|4897.5|4898|4897|4898.5|4897.5|4898|4896.5|309
1631879740000|2021-09-17 11:55:40||4896.5||4896.5||4896.5||4896.5|0
1631879750000|2021-09-17 11:55:50|4897.5|4897|4898|4897|4898|4897|4897.5|4897|370
1631879760000|2021-09-17 11:56:00|4898.5|4897.5|4899|4897.5|4899|4898|4898.5|4897|420
1631879770000|2021-09-17 11:56:10||4898||4897.5||4898||4897.5|0
1631879780000|2021-09-17 11:56:20|||||||||22
1631879790000|2021-09-17 11:56:30|4898.5|4897|4897|4895.5|4898.5|4897|4897|4895|311
1631879800000|2021-09-17 11:56:40|4896.5|4895|4896.5|4895.5|4897.5|4896|4896|4895|511
1631879810000|2021-09-17 11:56:50|4896|4895|4895|4893.5|4896|4895|4895|4893.5|233
1631879820000|2021-09-17 11:57:00|4894.5|4893|4894.5|4893.5|4894.5|4893.5|4894.5|4893|26
1631879830000|2021-09-17 11:57:10|4895|4894|4897|4896|4897|4896|4894.5|4894|925
1631879840000|2021-09-17 11:57:20|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|0
1631879850000|2021-09-17 11:57:30|4897||4897||4897||4897||21
1631879870000|2021-09-17 11:57:50|4896.5||4896.5||4896.5||4896.5||36
1631879880000|2021-09-17 11:58:00|4896|4895|4895.5|4894|4896|4895|4895.5|4894|497
1631879890000|2021-09-17 11:58:10|4896|4894.5|4897|4895|4897|4895.5|4895.5|4894.5|312
1631879900000|2021-09-17 11:58:20|4896|4894.5|4897|4895.5|4897|4895.5|4896|4894.5|74
1631879910000|2021-09-17 11:58:30|4897.5|4896|4897.5|4897|4897.5|4897|4897|4896|295
1631879920000|2021-09-17 11:58:40|4898|4896.5|4898.5|4897|4899|4897.5|4898|4896.5|203
1631879930000|2021-09-17 11:58:50|||||||||100
1631879940000|2021-09-17 11:59:00|4898||4898||4898||4898||0
1631879950000|2021-09-17 11:59:10|||||||||7
1631879960000|2021-09-17 11:59:20|4897.5|4896.5|4897|4895.5|4897.5|4896.5|4897|4895.5|179
1631879990000|2021-09-17 11:59:50|4896.5||4896.5||4896.5||4896.5||192
1631880000000|2021-09-17 12:00:00|4896|4895|4898|4896.5|4898|4897|4896|4894.5|436
1631880020000|2021-09-17 12:00:20||4897||4897||4897||4896.5|0
1631880030000|2021-09-17 12:00:30|4898.5|4897.5|4899.5|4898|4899.5|4898.5|4898.5|4897|541
1631880040000|2021-09-17 12:00:40|4899|4897.5|4899|4897.5|4899|4897.5|4898.5|4897|116
1631880050000|2021-09-17 12:00:50|4899.5|4898|4899.5|4898|4899.5|4898|4899.5|4898|165
1631880060000|2021-09-17 12:01:00|4899|4897.5|4899.5|4897.5|4899.5|4898|4899|4897.5|162
1631880070000|2021-09-17 12:01:10|4899|4898|4899.5|4898|4899.5|4898|4899|4898|12
1631880080000|2021-09-17 12:01:20|4899||4899||4899||4899||0
1631880100000|2021-09-17 12:01:40|||||||||20
1631880110000|2021-09-17 12:01:50|4899.5|4898.5|4900|4899|4900|4899|4899|4898.5|1962
1631880120000|2021-09-17 12:02:00|4899.5|4898.5|4899.5|4897.5|4899.5|4898.5|4898.5|4897.5|267
1631880130000|2021-09-17 12:02:10|4900|4898|4899.5|4898|4900|4898.5|4899.5|4898|227
1631880140000|2021-09-17 12:02:20|4900|4898.5|4900|4898.5|4900|4898.5|4900|4898.5|0
1631880150000|2021-09-17 12:02:30||4899||4898.5||4899||4898.5|0
1631880160000|2021-09-17 12:02:40|4899.5|4899|4899.5|4898.5|4899.5|4899|4899.5|4898.5|262
1631880170000|2021-09-17 12:02:50|4899|4898|4898.5|4897.5|4899|4898.5|4898.5|4897.5|293
1631880180000|2021-09-17 12:03:00|4899|4898|4899.5|4897.5|4899.5|4898|4899|4897.5|465
1631880190000|2021-09-17 12:03:10|4899||4898.5||4899||4898.5||0
1631880200000|2021-09-17 12:03:20|4899|4898|4899|4897.5|4899|4898.5|4899|4897.5|344
1631880210000|2021-09-17 12:03:30|4899.5|4898|4899.5|4898.5|4899.5|4898.5|4899|4898|634
1631880230000|2021-09-17 12:03:50|4900|4899|4900.5|4899|4901|4899.5|4900|4898.5|725
1631880240000|2021-09-17 12:04:00|4900|4898.5|4900|4898.5|4900|4898.5|4900|4898.5|0
1631880260000|2021-09-17 12:04:20|4899.5||4899.5||4899.5||4899.5||1
1631880270000|2021-09-17 12:04:30|4899|4898|4899.5|4898.5|4899.5|4898.5|4898.5|4897.5|1680
1631880280000|2021-09-17 12:04:40|||||||||590
1631880300000|2021-09-17 12:05:00|||||||||311
1631880310000|2021-09-17 12:05:10|4899||4899||4899||4899||378
1631880320000|2021-09-17 12:05:20|4899.5||4899.5||4899.5||4899.5||234
1631880330000|2021-09-17 12:05:30|4900|4899|4900|4899|4900|4899|4900|4899|420511
1631880350000|2021-09-17 12:05:50|4899.5|4898.5|4898.5|4897|4899.5|4898.5|4898|4896.5|826
1631880360000|2021-09-17 12:06:00|4899|4897.5|4899|4897.5|4900|4898.5|4899|4897.5|94
1631880370000|2021-09-17 12:06:10|4899.5|4898|4899.5|4898|4900|4898|4899.5|4898|0
1631880380000|2021-09-17 12:06:20|4900|4898.5|4900|4898.5|4900|4898.5|4900|4898.5|76
1631880390000|2021-09-17 12:06:30|||||||||1
1631880400000|2021-09-17 12:06:40|4900.5|4899|4901|4899.5|4901|4900|4900.5|4898.5|1356
1631880410000|2021-09-17 12:06:50|4900.5||4900.5||4900.5||4900.5||0
1631880420000|2021-09-17 12:07:00|4900|4899|4900.5|4899|4900.5|4899|4899.5|4898.5|932
1631880440000|2021-09-17 12:07:20|4900|4898.5|4898.5|4896.5|4900.5|4898.5|4896.5|4895|5914
1631880450000|2021-09-17 12:07:30|4899|4897|4898.5|4897|4899|4897|4898.5|4897|0
1631880460000|2021-09-17 12:07:40|4898|4896.5|4897|4896|4898|4896.5|4897|4896|435
1631880470000|2021-09-17 12:07:50|4896.5|4895|4896.5|4895|4896.5|4895|4896|4894|630
1631880480000|2021-09-17 12:08:00|4896|4894.5|4896|4894.5|4896|4895|4895.5|4894|195
1631880490000|2021-09-17 12:08:10|4896.5|4895|4897.5|4896|4897.5|4896|4896.5|4895|518
1631880500000|2021-09-17 12:08:20|4897||4897||4897||4897||308
1631880510000|2021-09-17 12:08:30|||||||||29
1631880520000|2021-09-17 12:08:40|4896.5|4895|4896|4894|4896.5|4895|4896|4894|1024
1631880530000|2021-09-17 12:08:50|4895.5||4895.5||4895.5||4895.5||188
1631880540000|2021-09-17 12:09:00|4896|4894.5|4896|4895|4896|4895|4896|4894.5|605
1631880550000|2021-09-17 12:09:10|4896.5|4895.5|4897.5|4896|4897.5|4896|4896.5|4895.5|305
1631880570000|2021-09-17 12:09:30||4896.5||4896.5||4896.5||4896.5|0
1631880580000|2021-09-17 12:09:40|4898|4897|4898|4897|4898.5|4898|4898|4897|671
1631880590000|2021-09-17 12:09:50||4896.5||4896.5||4896.5||4896.5|2
1631880600000|2021-09-17 12:10:00|4898.5|4897|4899.5|4898.5|4900|4898.5|4898.5|4897|527
1631880610000|2021-09-17 12:10:10|4900||4900||4900.5||4900||79
1631880620000|2021-09-17 12:10:20|4900.5|4899|4900.5|4899.5|4900.5|4899.5|4899.5|4899|157
1631880630000|2021-09-17 12:10:30|4900|4899|4898.5|4897|4900.5|4899|4898.5|4897|427
1631880640000|2021-09-17 12:10:40||4897.5||4897.5||4897.5||4897|0
1631880650000|2021-09-17 12:10:50|4899|4898|4900|4898.5|4900|4899|4899|4897|332
1631880660000|2021-09-17 12:11:00|4900.5|4899|4900.5|4899|4900.5|4899.5|4900.5|4899|23
1631880670000|2021-09-17 12:11:10||4899.5||4899.5||4899.5||4899.5|0
1631880680000|2021-09-17 12:11:20|4900|4898.5|4899.5|4898|4900|4898.5|4899.5|4898|13
1631880690000|2021-09-17 12:11:30|4900|4898.5|4900|4898.5|4900|4898.5|4900|4898.5|92
1631880700000|2021-09-17 12:11:40|4899.5|4899|4899.5|4898.5|4900|4899|4899.5|4898|565
1631880710000|2021-09-17 12:11:50|4899|4898|4898.5|4897|4899.5|4898|4898.5|4897|1
1631880720000|2021-09-17 12:12:00|4898|4896.5|4897.5|4896|4898|4896.5|4897.5|4895.5|30
1631880740000|2021-09-17 12:12:20|4896.5|4896.5|4898.5|4897.5|4898.5|4897.5|4896.5|4896|217
1631880770000|2021-09-17 12:12:50|4898|4897|4898|4897|4898|4897|4898|4897|66
1631880780000|2021-09-17 12:13:00|4898.5|4897.5|4898.5|4898|4898.5|4898|4898.5|4897.5|437
1631880790000|2021-09-17 12:13:10|4898|4897.5|4898|4897|4898|4897.5|4898|4897|62
1631880800000|2021-09-17 12:13:20|4898.5|4897.5|4900|4898.5|4900|4898.5|4898.5|4897.5|490
1631880810000|2021-09-17 12:13:30|4899.5|4899|4898.5|4897|4900|4899|4898.5|4897|421
1631880820000|2021-09-17 12:13:40|4898|4896.5|4898|4896.5|4898.5|4896.5|4898|4896.5|2
1631880840000|2021-09-17 12:14:00|4898.5|4897|4899|4898|4899.5|4898.5|4898.5|4897|745
1631880850000|2021-09-17 12:14:10|4899.5|4898.5|4899.5|4898|4900|4899|4899.5|4898|152
1631880860000|2021-09-17 12:14:20|4900|4898.5|4898.5|4897.5|4900|4898.5|4898.5|4897.5|1
1631880880000|2021-09-17 12:14:40|4898|4897|4897.5|4896|4898.5|4897|4897.5|4895.5|247
1631880890000|2021-09-17 12:14:50|4898|4896.5|4898.5|4897|4898.5|4897|4898|4896|303
1631880900000|2021-09-17 12:15:00|4898|4896.5|4898|4897|4898|4897|4898|4896.5|79
1631880910000|2021-09-17 12:15:10|4898.5|4897.5|4900|4898|4900|4899|4898.5|4897|357
1631880920000|2021-09-17 12:15:20|4900.5|4898.5|4902|4901|4902|4901|4900.5|4898.5|1815
1631880930000|2021-09-17 12:15:30|4901.5|4900.5|4902|4900.5|4902|4901|4901.5|4900|749
1631880940000|2021-09-17 12:15:40|4901.5||4901.5||4901.5||4901.5||0
1631880950000|2021-09-17 12:15:50|4901|4900|4900.5|4899|4901|4900|4900.5|4899|327
1631880960000|2021-09-17 12:16:00|4900|4898.5|4899|4897.5|4900|4898.5|4899|4897.5|92
1631880980000|2021-09-17 12:16:20|4898.5|4897|4897.5|4896|4898.5|4897|4897.5|4896|901
1631880990000|2021-09-17 12:16:30|4897|4895.5|4897.5|4896|4897.5|4896|4896.5|4895|365
1631881000000|2021-09-17 12:16:40|4898|4896.5|4900|4898.5|4900.5|4899.5|4898|4896.5|1122
1631881010000|2021-09-17 12:16:50|4900.5|4899|4901.5|4900|4901.5|4900|4900.5|4899|185
1631881020000|2021-09-17 12:17:00|4901|4900.5|4901.5|4900|4901.5|4900.5|4901|4900|36
1631881030000|2021-09-17 12:17:10||4900.5||4900||4900.5||4900|255
1631881040000|2021-09-17 12:17:20|4901||4901||4901||4901||0
1631881050000|2021-09-17 12:17:30|4900.5|4900.5|4900|4899|4901|4900.5|4900|4899|2129
1631881060000|2021-09-17 12:17:40|4899.5|4898.5|4899.5|4897.5|4899.5|4898.5|4897.5|4896|2918
1631881070000|2021-09-17 12:17:50||4898||4898||4898||4898|0
1631881080000|2021-09-17 12:18:00|4900|4898.5|4899.5|4898|4900|4899|4899.5|4898|1633
1631881090000|2021-09-17 12:18:10|||||||||111
1631881110000|2021-09-17 12:18:30||4898.5||4898.5||4898.5||4898.5|0
1631881120000|2021-09-17 12:18:40|||||||||199
1631881130000|2021-09-17 12:18:50|4899|4899|4899|4898|4899|4899|4899|4898|1150
1631881140000|2021-09-17 12:19:00|||||||||52
1631881150000|2021-09-17 12:19:10|4898.5|4897.5|4899|4898|4899.5|4898.5|4898.5|4897.5|1149
1631881160000|2021-09-17 12:19:20|4898.5|4897.5|4898.5|4897.5|4898.5|4897.5|4898.5|4897|338
1631881170000|2021-09-17 12:19:30|4898|4898|4898.5|4897.5|4898.5|4898|4898|4897.5|470
1631881180000|2021-09-17 12:19:40||4898||4897.5||4898||4897.5|1800
1631881190000|2021-09-17 12:19:50||4898||4897.5||4898||4897.5|132
1631881200000|2021-09-17 12:20:00|4899|4898|4901.5|4900.5|4901.5|4900.5|4899|4898|3201
1631881210000|2021-09-17 12:20:10|4902|4901|4902.5|4901.5|4905|4904.5|4902|4901|2501
1631881220000|2021-09-17 12:20:20|4902|4901|4902|4901|4902|4901|4902|4900.5|249
1631881230000|2021-09-17 12:20:30|4901.5|4901.5|4901|4900.5|4902.5|4901.5|4901|4900.5|2207
1631881240000|2021-09-17 12:20:40|4900.5|4900|4900.5|4899.5|4901|4900|4900.5|4899.5|2697
1631881250000|2021-09-17 12:20:50|4900|4899|4899.5|4898|4900|4899|4899.5|4898|696
1631881260000|2021-09-17 12:21:00|4900|4898.5|4899.5|4898.5|4900.5|4899.5|4899.5|4898.5|1175
1631881270000|2021-09-17 12:21:10|||||||||20
1631881280000|2021-09-17 12:21:20|4899|4898|4899.5|4898|4899.5|4898.5|4898.5|4897|611
1631881290000|2021-09-17 12:21:30|4900|4898.5|4900|4898.5|4900|4899|4899.5|4898.5|518
1631881300000|2021-09-17 12:21:40|||||||||21
1631881310000|2021-09-17 12:21:50|4899.5||4899.5||4899.5||4899.5||0
1631881320000|2021-09-17 12:22:00|4899|4898|4898|4896.5|4899|4898|4898|4896.5|218
1631881330000|2021-09-17 12:22:10|4898.5|4897|4898.5|4897|4898.5|4897|4898.5|4897|79
1631881340000|2021-09-17 12:22:20|4899|4897.5|4899.5|4898|4899.5|4898.5|4898.5|4897.5|825
1631881360000|2021-09-17 12:22:40|4899|4898.5|4898.5|4898|4899|4898.5|4898.5|4898|556
1631881370000|2021-09-17 12:22:50||4897.5||4897||4897.5||4897|106
1631881380000|2021-09-17 12:23:00|4898|4896.5|4898|4896.5|4898|4896.5|4898|4896.5|908
1631881410000|2021-09-17 12:23:30|4897|4896|4897|4895.5|4897|4896|4897|4895.5|280
1631881420000|2021-09-17 12:23:40|4897.5|4896|4897.5|4896.5|4897.5|4897|4897|4895.5|1066
1631881430000|2021-09-17 12:23:50|4897|4895.5|4897|4895|4897|4896.5|4896.5|4895|232
1631881440000|2021-09-17 12:24:00|4896.5|4894.5|4897|4895.5|4897|4895.5|4896|4894.5|173
1631881450000|2021-09-17 12:24:10||4895||4895.5||4895.5||4895|40
1631881470000|2021-09-17 12:24:30|4896.5|4896|4896.5|4895|4897|4896|4896.5|4895|1346
1631881480000|2021-09-17 12:24:40|4895.5|4895.5|4897|4895.5|4897|4896|4895.5|4895|711
1631881490000|2021-09-17 12:24:50|4896.5||4896.5||4896.5||4896.5||0
1631881500000|2021-09-17 12:25:00|4896|4895|4896|4894.5|4896|4895.5|4895.5|4894.5|1090
1631881530000|2021-09-17 12:25:30|||||||||2724
1631881540000|2021-09-17 12:25:40|4895.5|4894|4895|4894|4895.5|4894|4895|4894|3141
1631881550000|2021-09-17 12:25:50|4894.5|4893.5|4896|4894.5|4896|4895|4893.5|4892|1615
1631881560000|2021-09-17 12:26:00|4896.5|4895|4897.5|4896.5|4897.5|4897|4896.5|4895|642
1631881570000|2021-09-17 12:26:10||4896||4896||4896||4896|649
1631881580000|2021-09-17 12:26:20|||||||||770
1631881590000|2021-09-17 12:26:30|4897|4896.5|4897.5|4896|4897.5|4896.5|4897|4896|623
1631881600000|2021-09-17 12:26:40|4897|4896.5|4897.5|4896|4897.5|4896.5|4897|4896|436
1631881610000|2021-09-17 12:26:50|4897||4897||4897||4897||719
1631881620000|2021-09-17 12:27:00|4896.5|4895.5|4896.5|4895|4896.5|4895.5|4896.5|4895|673
1631881630000|2021-09-17 12:27:10|4896|4894.5|4896|4894.5|4896|4894.5|4896|4894.5|0
1631881640000|2021-09-17 12:27:20|4895.5|4894|4895.5|4894.5|4895.5|4894.5|4895.5|4894|310
1631881650000|2021-09-17 12:27:30|||||||||569
1631881660000|2021-09-17 12:27:40|4895|4894|4894.5|4894|4895.5|4894|4894.5|4894|527
1631881670000|2021-09-17 12:27:50|4894|4893|4894|4893|4894|4893|4894|4893|19
1631881700000|2021-09-17 12:28:20|4893.5|4892.5|4893|4892.5|4893.5|4893|4893|4892|127
1631881710000|2021-09-17 12:28:30|4893.5|4892|4894|4892.5|4894|4892.5|4893.5|4892|750
1631881720000|2021-09-17 12:28:40|4893.5|4893|4893.5|4892.5|4894|4893.5|4893.5|4892.5|567
1631881730000|2021-09-17 12:28:50|4894|4893|4894|4893|4894|4893|4894|4893|30
1631881740000|2021-09-17 12:29:00|||||||||635
1631881760000|2021-09-17 12:29:20|4894.5|4893.5|4895.5|4894.5|4896|4894.5|4894|4893.5|1353
1631881770000|2021-09-17 12:29:30|4895|4894|4895|4894|4895.5|4894.5|4894|4893.5|3223
1631881780000|2021-09-17 12:29:40|4895.5|4894.5|4894.5|4893|4896|4895|4894.5|4893|2001
1631881790000|2021-09-17 12:29:50|4894|4892.5|4894|4892.5|4894|4892.5|4894|4892.5|76
1631881800000|2021-09-17 12:30:00|4893.5|4892|4893.5|4892|4893.5|4893|4893|4891.5|2011
1631881810000|2021-09-17 12:30:10|4893|4891.5|4892.5|4891|4893|4891.5|4892.5|4891|1099
1631881820000|2021-09-17 12:30:20|4893|4891.5|4893|4892|4893|4892|4893|4891.5|422
1631881830000|2021-09-17 12:30:30|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|795
1631881840000|2021-09-17 12:30:40||4891||4891||4891||4891|1000
1631881850000|2021-09-17 12:30:50|4892|4890.5|4892.5|4891.5|4892.5|4891.5|4892|4890.5|1011
1631881860000|2021-09-17 12:31:00||4892||4891.5||4892||4891.5|1610
1631881870000|2021-09-17 12:31:10|4892|4891|4892.5|4891|4892.5|4891.5|4892|4891|293
1631881880000|2021-09-17 12:31:20|4892||4892||4892||4892||330
1631881890000|2021-09-17 12:31:30|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|387
1631881900000|2021-09-17 12:31:40|4893|4892|4893|4891.5|4893.5|4893|4893|4891.5|2612
1631881910000|2021-09-17 12:31:50|4892.5||4892.5||4892.5||4892.5||0
1631881920000|2021-09-17 12:32:00|4893|4892|4893|4891.5|4893|4892|4892.5|4891.5|1019
1631881930000|2021-09-17 12:32:10|4893.5|4892|4893.5|4892.5|4894.5|4894|4893.5|4892|2128
1631881940000|2021-09-17 12:32:20|||||||||230
1631881950000|2021-09-17 12:32:30|4894|4893|4894|4893|4894|4893|4894|4893|490
1631881960000|2021-09-17 12:32:40|4894.5|4893.5|4894.5|4893|4894.5|4893.5|4894.5|4893|137
1631881970000|2021-09-17 12:32:50|4894||4894||4894||4894||45
1631881980000|2021-09-17 12:33:00|4893.5|4892.5|4892.5|4891|4894.5|4892.5|4892.5|4891|973
1631881990000|2021-09-17 12:33:10||4891.5||4891.5||4891.5||4891.5|109
1631882010000|2021-09-17 12:33:30|4892|4891|4890|4889|4892.5|4891|4890|4889|384
1631882020000|2021-09-17 12:33:40|||||||||430
1631882030000|2021-09-17 12:33:50|4890.5|4889.5|4890|4889|4890.5|4890|4890|4889|1452
1631882040000|2021-09-17 12:34:00|4889.5|4888.5|4889.5|4888.5|4889.5|4889|4889|4888.5|762
1631882050000|2021-09-17 12:34:10|4889|4887.5|4888.5|4886.5|4889|4887.5|4888.5|4886.5|474
1631882060000|2021-09-17 12:34:20|4888|4886|4889|4887.5|4889|4888.5|4888|4886|741
1631882070000|2021-09-17 12:34:30|4888.5|4887|4887|4885.5|4888.5|4887|4887|4885|73
1631882080000|2021-09-17 12:34:40|||||||||2026
1631882090000|2021-09-17 12:34:50|4886.5|4885|4886|4884.5|4886.5|4885.5|4885|4883.5|1437
1631882100000|2021-09-17 12:35:00|4886.5|4885|4885|4884|4886.5|4885|4884.5|4884|2732
1631882110000|2021-09-17 12:35:10|4884.5|4883.5|4884.5|4883.5|4884.5|4883.5|4884|4883|309
1631882120000|2021-09-17 12:35:20|4884||4884.5||4884.5||4884||175
1631882130000|2021-09-17 12:35:30|4884|4883|4883.5|4882.5|4884.5|4883|4883.5|4882.5|888
1631882140000|2021-09-17 12:35:40|4883|4882|4883.5|4882|4883.5|4882|4883|4882|66
1631882150000|2021-09-17 12:35:50|||||||||40
1631882160000|2021-09-17 12:36:00|4883|4881.5|4882|4880.5|4883|4881.5|4882|4880.5|1414
1631882170000|2021-09-17 12:36:10|4881.5|4880|4881|4880|4881.5|4880|4881|4880|165
1631882180000|2021-09-17 12:36:20|4880.5|4879.5|4881.5|4880|4881.5|4880|4880.5|4879|1049
1631882190000|2021-09-17 12:36:30|4882|4880.5|4882.5|4881|4883|4881.5|4882|4880|1110
1631882200000|2021-09-17 12:36:40|||||||||800
1631882210000|2021-09-17 12:36:50|4882||4882||4882||4882||0
1631882220000|2021-09-17 12:37:00|4882.5|4881.5|4882.5|4881|4882.5|4882|4882|4881|1436
1631882240000|2021-09-17 12:37:20|||||||||500
1631882250000|2021-09-17 12:37:30|4882|4880.5|4882|4880.5|4882|4881|4881.5|4880.5|299
1631882260000|2021-09-17 12:37:40||4881||4881||4881||4881|0
1631882270000|2021-09-17 12:37:50|4881.5||4882||4882||4881.5||247
1631882280000|2021-09-17 12:38:00|4881.5|4881.5|4881.5|4880|4881.5|4881.5|4880|4879|2322
1631882290000|2021-09-17 12:38:10|4881|4879.5|4880.5|4879.5|4881|4880|4879.5|4879|3734
1631882300000|2021-09-17 12:38:20|4880|4879|4880.5|4879|4880.5|4879|4880|4879|49
1631882320000|2021-09-17 12:38:40|||||||||13
1631882330000|2021-09-17 12:38:50|||||||||1
1631882340000|2021-09-17 12:39:00|4880|4878.5|4878|4877|4880|4878.5|4878|4877|633
1631882350000|2021-09-17 12:39:10|4878.5|4877.5|4879.5|4877.5|4880|4879|4878.5|4877.5|1200
1631882360000|2021-09-17 12:39:20|4879|4878|4877.5|4876|4879|4878|4877.5|4875.5|705
1631882370000|2021-09-17 12:39:30|4876|4875.5|4876|4875.5|4877|4876|4876|4875.5|1074
1631882380000|2021-09-17 12:39:40|4875.5|4875|4876|4874.5|4877.5|4876|4875.5|4874|1436
1631882390000|2021-09-17 12:39:50|||||||||186
1631882400000|2021-09-17 12:40:00|4875.5|4874|4876|4875|4877|4875.5|4875|4874|1564
1631882410000|2021-09-17 12:40:10|||||||||435
1631882420000|2021-09-17 12:40:20|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|47
1631882430000|2021-09-17 12:40:30|4875|4874|4875.5|4875|4876|4875|4874.5|4873|1049
1631882440000|2021-09-17 12:40:40|4875|4874.5|4875|4873.5|4875|4874.5|4875|4873.5|361
1631882450000|2021-09-17 12:40:50|4875.5|4874|4876|4875|4876|4875|4875|4873.5|2369
1631882460000|2021-09-17 12:41:00|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|10
1631882480000|2021-09-17 12:41:20|4875|4875|4875|4874.5|4875|4875|4875|4874|1054
1631882490000|2021-09-17 12:41:30|4874.5|4874|4874|4873|4874.5|4874|4874|4872.5|659
1631882500000|2021-09-17 12:41:40|4873.5|4872|4872|4870.5|4873.5|4872|4872|4870.5|118
1631882510000|2021-09-17 12:41:50|4871.5||4871.5||4871.5||4871.5||612
1631882520000|2021-09-17 12:42:00|4872|4871|4875|4874|4875|4874|4872|4871|2263
1631882530000|2021-09-17 12:42:10|4875.5||4875.5||4875.5||4875||187
1631882540000|2021-09-17 12:42:20|4876|4874.5|4874.5|4873.5|4877.5|4876|4874.5|4873.5|941
1631882550000|2021-09-17 12:42:30|4874|4872.5|4874|4872.5|4874|4872.5|4874|4872.5|285
1631882560000|2021-09-17 12:42:40||4872||4872||4872||4872|0
1631882570000|2021-09-17 12:42:50|4873.5|4872.5|4873.5|4872.5|4874|4872.5|4873.5|4872.5|416
1631882590000|2021-09-17 12:43:10|4874|4873|4874|4873|4874.5|4873.5|4873.5|4873|1653
1631882600000|2021-09-17 12:43:20|4874.5|4873.5|4874|4873|4874.5|4873.5|4874|4873|27
1631882610000|2021-09-17 12:43:30|4874.5|4874|4874.5|4873.5|4874.5|4874|4874|4873|432
1631882620000|2021-09-17 12:43:40|4875|4874|4875.5|4874.5|4875.5|4874.5|4874.5|4873.5|1149
1631882630000|2021-09-17 12:43:50|4876|4875|4877.5|4876.5|4878.5|4877|4876|4875|838
1631882640000|2021-09-17 12:44:00|4877|4877|4876.5|4875.5|4877|4877|4876|4875|553
1631882650000|2021-09-17 12:44:10|4877|4875|4876.5|4875.5|4877|4875.5|4876.5|4875|239
1631882670000|2021-09-17 12:44:30|4877|4876|4878.5|4877.5|4878.5|4877.5|4877|4876|301
1631882680000|2021-09-17 12:44:40|4879.5|4878|4879|4877.5|4879.5|4878.5|4878.5|4877.5|470
1631882690000|2021-09-17 12:44:50||4878||4878||4878||4878|165
1631882720000|2021-09-17 12:45:20|||||||||11
1631882730000|2021-09-17 12:45:30|4879.5|4878.5|4879|4878|4879.5|4878.5|4879|4878|1966
1631882740000|2021-09-17 12:45:40|4878.5|4877.5|4879|4877.5|4879|4877.5|4877.5|4876|994
1631882750000|2021-09-17 12:45:50|4878.5|4877|4878|4877|4878.5|4877|4878|4877|4392
1631882760000|2021-09-17 12:46:00|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|4877|4875.5|648
1631882770000|2021-09-17 12:46:10|4878|4876|4878|4877|4878|4877.5|4878|4876|619
1631882780000|2021-09-17 12:46:20|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|73
1631882790000|2021-09-17 12:46:30|||||||||67
1631882800000|2021-09-17 12:46:40|4877|4876|4877|4876|4877|4876.5|4877|4876|247
1631882810000|2021-09-17 12:46:50|4876.5|4875.5|4877|4876|4877|4876|4875.5|4874.5|3019
1631882820000|2021-09-17 12:47:00|4877.5|4876.5|4877.5|4876|4878|4876.5|4877.5|4876|289
1631882830000|2021-09-17 12:47:10|4878|4876.5|4878|4876.5|4879|4878|4877.5|4876|2674
1631882840000|2021-09-17 12:47:20||4877||4877||4877||4877|0
1631882850000|2021-09-17 12:47:30|4878.5|4877.5|4878.5|4877.5|4879|4878.5|4878|4877|1841
1631882860000|2021-09-17 12:47:40|||||||||4400
1631882870000|2021-09-17 12:47:50|4879|4878|4878.5|4877.5|4879.5|4879|4878.5|4877|1467
1631882880000|2021-09-17 12:48:00|4879|4878|4879|4878|4879|4878.5|4878.5|4878|1375
1631882890000|2021-09-17 12:48:10|4879.5|4877.5|4879|4877.5|4879.5|4877.5|4879|4877.5|481
1631882900000|2021-09-17 12:48:20||4878||4878||4878.5||4878|530
1631882910000|2021-09-17 12:48:30||4877.5||4877.5||4877.5||4877.5|216
1631882920000|2021-09-17 12:48:40|||||||||100
1631882930000|2021-09-17 12:48:50||4878||4878||4878||4878|721
1631882940000|2021-09-17 12:49:00|4879.5|4878.5|4877|4875.5|4880.5|4880|4876.5|4875.5|7334
1631882950000|2021-09-17 12:49:10|||||||||200
1631882960000|2021-09-17 12:49:20|4877.5|4876|4877|4875.5|4877.5|4877|4877|4875.5|3186
1631882980000|2021-09-17 12:49:40|4876.5||4876.5||4876.5||4876.5||0
1631882990000|2021-09-17 12:49:50|4876||4876.5||4876.5||4876||81
1631883000000|2021-09-17 12:50:00|4875.5|4875|4875|4874|4875.5|4875|4875|4874|490
1631883010000|2021-09-17 12:50:10|4874.5|4873.5|4873.5|4872|4875|4873.5|4873.5|4872|717
1631883030000|2021-09-17 12:50:30|4873|4871|4872|4870.5|4873|4871|4872|4870.5|57
1631883040000|2021-09-17 12:50:40|4871.5|4871|4870.5|4868.5|4872|4871|4870.5|4868.5|3236
1631883050000|2021-09-17 12:50:50|4871|4869|4870.5|4870|4871|4870.5|4870|4869|3045
1631883060000|2021-09-17 12:51:00|4871|4870.5|4870|4868.5|4871.5|4870.5|4869|4867|902
1631883070000|2021-09-17 12:51:10|4870.5|4869|4871|4869.5|4871.5|4870.5|4870.5|4869|701
1631883080000|2021-09-17 12:51:20|4870.5||4870.5||4871||4870.5||101
1631883090000|2021-09-17 12:51:30|4870|4869|4870|4868.5|4870|4869|4870|4868.5|184
1631883100000|2021-09-17 12:51:40|4870.5|4869|4870|4868.5|4870.5|4869.5|4870|4868.5|1458
1631883110000|2021-09-17 12:51:50|4869.5|4869|4869.5|4868.5|4870|4869|4869.5|4868.5|138
1631883120000|2021-09-17 12:52:00|||||||||51
1631883130000|2021-09-17 12:52:10|||||||||9
1631883140000|2021-09-17 12:52:20|4870|4869|4869.5|4868.5|4870|4869.5|4869.5|4868.5|1520
1631883160000|2021-09-17 12:52:40|4869|4867.5|4869|4867.5|4869|4867.5|4868.5|4867.5|359
1631883170000|2021-09-17 12:52:50|4869.5|4868|4869|4868|4869.5|4868|4869|4868|997
1631883180000|2021-09-17 12:53:00|4868.5||4869||4869.5||4868.5||703
1631883190000|2021-09-17 12:53:10|||||||||50
1631883200000|2021-09-17 12:53:20|4869.5|4868.5|4868.5|4867|4870|4869|4868|4867|1837
1631883220000|2021-09-17 12:53:40|4868|4866.5|4868|4867.5|4869|4868|4867.5|4866.5|6515
1631883230000|2021-09-17 12:53:50|4868.5||4868.5||4868.5||4868||1039
1631883240000|2021-09-17 12:54:00|4868|4867|4869|4868.5|4869|4868.5|4867|4866.5|19909
1631883250000|2021-09-17 12:54:10|4869.5|4868|4869|4868|4869.5|4868.5|4869|4868|1287
1631883260000|2021-09-17 12:54:20|4868.5|4867.5|4867.5|4867|4869|4867.5|4867.5|4866.5|2213
1631883270000|2021-09-17 12:54:30|4868.5|4867.5|4866.5|4866|4868.5|4867.5|4866|4865|6628
1631883280000|2021-09-17 12:54:40|4866|4865.5|4866.5|4866|4866.5|4866|4865.5|4865|450894
1631883290000|2021-09-17 12:54:50|||||||||249
1631883300000|2021-09-17 12:55:00|4867|4865.5|4866.5|4865|4867|4866.5|4865.5|4865|2122
1631883310000|2021-09-17 12:55:10|4866||4866.5||4867||4866||254
1631883360000|2021-09-17 12:56:00|4866||4866||4866||4866||1
1631883370000|2021-09-17 12:56:10|4865.5|4865.5|4865.5|4864|4865.5|4865.5|4865.5|4864|1227
1631883380000|2021-09-17 12:56:20|4865|4863.5|4864|4862.5|4865.5|4865|4864|4862.5|4966
1631883390000|2021-09-17 12:56:30|||||||||37
1631883400000|2021-09-17 12:56:40|4864.5|4863|4865|4863.5|4865|4864|4863.5|4863|2629
1631883410000|2021-09-17 12:56:50|4865.5|4864|4865.5|4864|4865.5|4864|4865.5|4864|51
1631883420000|2021-09-17 12:57:00|4865||4865||4865||4865||0
1631883430000|2021-09-17 12:57:10|4865.5|4865|4865|4864|4865.5|4865|4865|4864|999
1631883440000|2021-09-17 12:57:20|4865.5|4864.5|4865|4863.5|4865.5|4865|4865|4863.5|3339
1631883450000|2021-09-17 12:57:30|4865.5|4864|4864.5|4863.5|4865.5|4864.5|4864.5|4863.5|1941
1631883460000|2021-09-17 12:57:40|4864|4862.5|4863.5|4862|4864|4862.5|4863.5|4862|419
1631883470000|2021-09-17 12:57:50|4864|4862.5|4863.5|4863|4864|4863|4863.5|4862.5|377
1631883480000|2021-09-17 12:58:00|4864.5|4863.5|4864.5|4863.5|4864.5|4863.5|4864|4862.5|694
1631883490000|2021-09-17 12:58:10|4865|4864|4865|4864|4865|4864|4864.5|4864|179
1631883500000|2021-09-17 12:58:20|||||||||591
1631883530000|2021-09-17 12:58:50|4864.5|4863.5|4864|4863|4864.5|4863.5|4864|4863|245
1631883540000|2021-09-17 12:59:00|4863.5|4862.5|4863|4861.5|4863.5|4862.5|4862.5|4861|715
1631883560000|2021-09-17 12:59:20|4862.5|4861|4862|4861|4862.5|4861|4861.5|4861|1204
1631883570000|2021-09-17 12:59:30|4861.5|4860|4860.5|4859.5|4861.5|4860|4860.5|4859|7334
1631883580000|2021-09-17 12:59:40|4861|4860|4861.5|4860|4862|4861|4861|4859.5|1298
1631883590000|2021-09-17 12:59:50|4861|4859.5|4861.5|4860|4861.5|4860|4860.5|4859.5|847
1631883600000|2021-09-17 13:00:00|4862|4860.5|4862|4861|4862.5|4862|4861.5|4860.5|2793
1631883610000|2021-09-17 13:00:10|4863|4861.5|4863|4861.5|4863|4862|4862|4861.5|1388
1631883620000|2021-09-17 13:00:20|||||||||20
1631883630000|2021-09-17 13:00:30|4863.5|4862|4866.5|4865|4867.5|4866|4863|4862|3355
1631883640000|2021-09-17 13:00:40|4866||4866||4866||4866||91
1631883650000|2021-09-17 13:00:50|4866.5|4865.5|4866.5|4865.5|4867|4865.5|4866|4865|515
1631883660000|2021-09-17 13:01:00|4867.5|4866|4869.5|4868|4869.5|4868|4866.5|4865.5|1564
1631883680000|2021-09-17 13:01:20|4870|4868.5|4872|4870.5|4872|4870.5|4869.5|4868.5|1673
1631883690000|2021-09-17 13:01:30|4871.5|4869.5|4870.5|4869.5|4871.5|4869.5|4870.5|4869.5|167
1631883710000|2021-09-17 13:01:50|4870|4869|4869.5|4868.5|4870.5|4869|4869.5|4868.5|879
1631883720000|2021-09-17 13:02:00|4869|4867.5|4868.5|4867|4869|4867.5|4868.5|4866.5|144
1631883760000|2021-09-17 13:02:40|4868|4866.5|4868.5|4867|4868.5|4867|4867.5|4866.5|735
1631883780000|2021-09-17 13:03:00|4868|4866.5|4866.5|4865.5|4868|4866.5|4866.5|4865.5|352
1631883790000|2021-09-17 13:03:10|4867|4866|4867|4866|4867|4866|4866.5|4866|1318
1631883800000|2021-09-17 13:03:20|4866.5||4867||4867||4866.5||88
1631883810000|2021-09-17 13:03:30|4867.5|4866.5|4869|4868|4869.5|4868|4867|4866|1075
1631883820000|2021-09-17 13:03:40|4868.5|4867.5|4867.5|4865.5|4868.5|4867.5|4867.5|4865.5|621
1631883830000|2021-09-17 13:03:50|4868|4866|4868|4866.5|4868.5|4868|4867.5|4866|1887
1631883840000|2021-09-17 13:04:00|4867.5|4866|4865|4863.5|4868|4866.5|4865|4863.5|1016
1631883850000|2021-09-17 13:04:10|4864.5|4863|4864.5|4863|4864.5|4863|4864.5|4863|0
1631883860000|2021-09-17 13:04:20|4864|4862.5|4863.5|4862|4864|4862.5|4863.5|4862|128
1631883870000|2021-09-17 13:04:30|4863|4862.5|4863|4861.5|4864|4863.5|4863|4861.5|2572
1631883880000|2021-09-17 13:04:40|4862.5|4861|4864|4863|4864.5|4863|4861.5|4860.5|9996
1631883890000|2021-09-17 13:04:50|4863.5|4862|4863.5|4861.5|4863.5|4862|4863.5|4861.5|224
1631883900000|2021-09-17 13:05:00|4863|4861|4862|4861|4863|4861.5|4862|4861|2608
1631883910000|2021-09-17 13:05:10|4862.5|4861.5|4862|4861|4863|4861.5|4862|4861|2221
1631883920000|2021-09-17 13:05:20|4862.5|4861.5|4862.5|4861.5|4862.5|4861.5|4862.5|4861.5|661
1631883930000|2021-09-17 13:05:30|4863.5|4862|4865|4863.5|4865.5|4864|4863|4861.5|803
1631883940000|2021-09-17 13:05:40|4864.5|4863|4864|4863|4864.5|4863|4864|4862.5|334
1631883950000|2021-09-17 13:05:50|||||||||84
1631883960000|2021-09-17 13:06:00|4863.5|4863.5|4866|4864.5|4866|4865|4863.5|4863.5|886
1631883970000|2021-09-17 13:06:10|4865.5|4864|4865.5|4864|4865.5|4864|4865|4863.5|594
1631883980000|2021-09-17 13:06:20|4866|4864.5|4863.5|4862|4866|4864.5|4863|4861.5|1011
1631883990000|2021-09-17 13:06:30|||||||||174
1631884000000|2021-09-17 13:06:40|4863|4861.5|4862.5|4861|4863|4861.5|4862|4861|837
1631884010000|2021-09-17 13:06:50|4862||4862||4862||4862||87
1631884030000|2021-09-17 13:07:10|4861.5|4860.5|4862.5|4861|4862.5|4861.5|4861.5|4860.5|2514
1631884050000|2021-09-17 13:07:30|||||||||86
1631884060000|2021-09-17 13:07:40|4862||4862||4862||4861.5||2994
1631884070000|2021-09-17 13:07:50|4861.5|4860|4861.5|4861|4862|4861|4861|4860|9604
1631884080000|2021-09-17 13:08:00|4862|4861.5|4864.5|4863.5|4864.5|4863.5|4862|4861.5|2277
1631884090000|2021-09-17 13:08:10|4864||4864.5||4864.5||4864||290
1631884110000|2021-09-17 13:08:30|4865|4864|4865|4864|4865|4864|4865|4864|455
1631884120000|2021-09-17 13:08:40|4865.5|4864.5|4873.5|4872|4875.5|4875|4865.5|4864|14167
1631884130000|2021-09-17 13:08:50|4874|4872.5|4873.5|4871.5|4874.5|4874|4872.5|4871|1481
1631884140000|2021-09-17 13:09:00|4873|4872|4873|4871.5|4873|4872|4871.5|4870|1749
1631884150000|2021-09-17 13:09:10|4872.5|4871|4873|4871.5|4873.5|4872|4871.5|4870.5|1138
1631884160000|2021-09-17 13:09:20|4872.5|4871|4869.5|4868|4873|4871|4869|4868|3794
1631884170000|2021-09-17 13:09:30|4869|4867.5|4872|4870|4872|4870.5|4867|4865|7018
1631884180000|2021-09-17 13:09:40|4871|4870.5|4871.5|4870|4872|4871|4871|4869.5|4096
1631884190000|2021-09-17 13:09:50|||||||||50
1631884200000|2021-09-17 13:10:00|4872|4870.5|4871.5|4870|4872.5|4871.5|4871|4870|3874
1631884210000|2021-09-17 13:10:10|4872|4870.5|4871.5|4870|4872|4871.5|4871.5|4870|727
1631884220000|2021-09-17 13:10:20|4871||4871||4871||4871||84
1631884240000|2021-09-17 13:10:40|4870.5|4869.5|4868|4866.5|4870.5|4869.5|4868|4866|984
1631884250000|2021-09-17 13:10:50|4867.5|4867|4867.5|4866.5|4868|4867|4867.5|4866.5|521
1631884260000|2021-09-17 13:11:00|4868|4867|4868|4866.5|4868.5|4868|4868|4866.5|1331
1631884270000|2021-09-17 13:11:10|4868.5|4867|4868.5|4867.5|4868.5|4867.5|4868|4867|638
1631884280000|2021-09-17 13:11:20|4868|4867|4868|4867|4868|4867|4868|4867|273
1631884290000|2021-09-17 13:11:30|4868.5|4867.5|4868.5|4867|4868.5|4867.5|4868.5|4867|632
1631884300000|2021-09-17 13:11:40|4868|4866.5|4864.5|4863|4868|4866.5|4864.5|4862.5|3484
1631884320000|2021-09-17 13:12:00|4865|4863.5|4865|4863.5|4866.5|4865.5|4864.5|4863|3480
1631884330000|2021-09-17 13:12:10|4865.5|4864|4865.5|4864|4866|4865|4865.5|4864|511
1631884340000|2021-09-17 13:12:20|4866|4864.5|4867|4865.5|4867|4865.5|4866|4864.5|1576
1631884360000|2021-09-17 13:12:40|4866.5||4866.5||4866.5||4866.5||86
1631884370000|2021-09-17 13:12:50|4866|4865|4866|4865|4866|4865|4866|4865|267
1631884380000|2021-09-17 13:13:00|4865.5|4864.5|4866|4864.5|4866.5|4866|4865.5|4864.5|1448
1631884390000|2021-09-17 13:13:10|4865.5|4864|4866|4864.5|4866|4864.5|4865|4863.5|1062
1631884400000|2021-09-17 13:13:20|||||||||84
1631884410000|2021-09-17 13:13:30|||||||||423
1631884420000|2021-09-17 13:13:40|4865.5||4865.5||4866||4865.5||911
1631884430000|2021-09-17 13:13:50|4865|4864|4865|4863|4865|4864|4865|4863|301
1631884440000|2021-09-17 13:14:00|4864.5|4862.5|4864|4862.5|4864.5|4862.5|4863.5|4862|0
1631884450000|2021-09-17 13:14:10|4863.5|4863|4864.5|4863.5|4864.5|4863.5|4863.5|4863|183
1631884460000|2021-09-17 13:14:20|4864|4863|4862.5|4861|4864|4863|4862.5|4861|971
1631884470000|2021-09-17 13:14:30|4862|4861.5|4863|4861.5|4863.5|4862|4862|4861.5|1416
1631884480000|2021-09-17 13:14:40|||||||||20
1631884490000|2021-09-17 13:14:50|4863.5|4862|4864|4862.5|4864|4862.5|4863|4862|685
1631884500000|2021-09-17 13:15:00|4863.5||4863.5||4863.5||4863.5||225
1631884510000|2021-09-17 13:15:10|4863|4862|4864.5|4863|4865|4863.5|4863|4862|1769
1631884520000|2021-09-17 13:15:20|4865|4862.5|4866|4864.5|4866.5|4864.5|4864.5|4862.5|217
1631884530000|2021-09-17 13:15:30|4866.5||4866.5||4866.5||4866.5||0
1631884540000|2021-09-17 13:15:40|4866|4864|4866|4864|4866.5|4864|4866|4864|144
1631884550000|2021-09-17 13:15:50|4865.5|4863.5|4865.5|4864|4865.5|4864|4865.5|4863.5|0
1631884560000|2021-09-17 13:16:00|4865|4863.5|4864.5|4863.5|4865|4863.5|4864.5|4863.5|235
1631884570000|2021-09-17 13:16:10|4864|4863|4863|4861.5|4864|4863|4863|4861.5|767
1631884580000|2021-09-17 13:16:20|4863.5|4862|4863.5|4862|4863.5|4862.5|4863|4862|1157
1631884590000|2021-09-17 13:16:30||4862.5||4862.5||4862.5||4862.5|63
1631884600000|2021-09-17 13:16:40|4864|4863|4864|4862.5|4864|4863|4864|4862.5|139
1631884610000|2021-09-17 13:16:50|4863.5|4863|4863.5|4863|4864|4863|4863.5|4862.5|734
1631884620000|2021-09-17 13:17:00||4862.5||4862.5||4862.5||4862.5|89
1631884630000|2021-09-17 13:17:10|4864|4863|4864.5|4863|4865|4863.5|4864|4863|589
1631884640000|2021-09-17 13:17:20|||||||||14
1631884650000|2021-09-17 13:17:30|4864|4862.5|4863|4861|4864|4862.5|4862|4861|1204
1631884660000|2021-09-17 13:17:40||4861.5||4862||4862||4861.5|1
1631884670000|2021-09-17 13:17:50||4861.5||4861.5||4861.5||4861.5|20
1631884680000|2021-09-17 13:18:00|||||||||15
1631884690000|2021-09-17 13:18:10|4863.5|4862|4863.5|4862.5|4863.5|4863|4863|4862|1688
1631884700000|2021-09-17 13:18:20|4864|4863|4865.5|4864|4866|4864|4864|4862.5|709
1631884710000|2021-09-17 13:18:30|4865|4863.5|4864|4862.5|4865.5|4863.5|4864|4862.5|2018
1631884720000|2021-09-17 13:18:40|4863.5|4862|4860.5|4859|4864|4862|4858|4856.5|9465
1631884730000|2021-09-17 13:18:50|4861|4859.5|4860|4858.5|4861|4859.5|4859.5|4858|1844
1631884740000|2021-09-17 13:19:00|4860.5|4859|4860.5|4859|4860.5|4859.5|4860.5|4859|497
1631884750000|2021-09-17 13:19:10|4861|4859.5|4861.5|4860|4861.5|4860.5|4861|4859.5|1348
1631884760000|2021-09-17 13:19:20|4861|4860.5|4861|4860|4861|4860.5|4861|4860|750
1631884770000|2021-09-17 13:19:30|4860.5|4859.5|4860|4858|4860.5|4859.5|4860|4858|357
1631884780000|2021-09-17 13:19:40|4859.5|4857.5|4859.5|4857.5|4860|4858|4858|4856|580
1631884790000|2021-09-17 13:19:50||4858||4858||4858||4858|55
1631884800000|2021-09-17 13:20:00|4860|4858.5|4862|4860.5|4862|4861.5|4860|4858|4630
1631884810000|2021-09-17 13:20:10|4861.5|4860|4859|4858.5|4861.5|4860|4859|4858.5|959
1631884820000|2021-09-17 13:20:20|4858.5|4858|4854.5|4853.5|4859|4858|4854.5|4853.5|3805
1631884830000|2021-09-17 13:20:30|4855|4853|4855|4853.5|4855|4853.5|4853|4851.5|4009
1631884840000|2021-09-17 13:20:40|4854.5|4853|4852.5|4851|4854.5|4853|4852.5|4851|843
1631884850000|2021-09-17 13:20:50|4853|4851.5|4853.5|4852|4854.5|4852.5|4852.5|4851|2890
1631884860000|2021-09-17 13:21:00|4853|4852.5|4852.5|4851|4853.5|4852.5|4852|4851|1696
1631884870000|2021-09-17 13:21:10|4853|4851.5|4853.5|4852|4853.5|4852.5|4853|4851.5|976
1631884890000|2021-09-17 13:21:30|4853|4851.5|4853|4851.5|4853|4851.5|4853|4851.5|0
1631884900000|2021-09-17 13:21:40|4853.5|4852|4853.5|4852.5|4853.5|4852.5|4853|4852|1162
1631884910000|2021-09-17 13:21:50|||||||||37
1631884920000|2021-09-17 13:22:00|4853|4852|4854.5|4853|4854.5|4853|4853|4852|949
1631884930000|2021-09-17 13:22:10|||||||||25
1631884940000|2021-09-17 13:22:20|4854|4853.5|4855|4853.5|4855|4853.5|4854|4853.5|1051
1631884960000|2021-09-17 13:22:40|4855.5|4854|4857.5|4855.5|4857.5|4855.5|4855.5|4853.5|409
1631884970000|2021-09-17 13:22:50|4858|4856|4858|4856.5|4858|4856.5|4858|4856|169
1631884980000|2021-09-17 13:23:00|4858.5|4857|4859.5|4858|4860|4858.5|4858.5|4856.5|5600
1631884990000|2021-09-17 13:23:10|4859|4857|4857.5|4856|4859|4857|4855.5|4854.5|2278
1631885000000|2021-09-17 13:23:20|||||||||4483
1631885010000|2021-09-17 13:23:30|4857|4855.5|4856|4854.5|4857|4856|4856|4854.5|866
1631885020000|2021-09-17 13:23:40||4855||4855||4855||4855|0
1631885030000|2021-09-17 13:23:50|4855.5|4854.5|4854.5|4853|4855.5|4854.5|4854.5|4852.5|414
1631885040000|2021-09-17 13:24:00|4855.5|4853.5|4856|4855|4856.5|4855|4855.5|4853.5|1003
1631885050000|2021-09-17 13:24:10|4855.5|4855.5|4856|4855.5|4856|4855.5|4855.5|4855.5|563
1631885060000|2021-09-17 13:24:20|4855.5|4855|4856.5|4855|4856.5|4855|4855|4853.5|902
1631885070000|2021-09-17 13:24:30|4856|4854.5|4855.5|4854|4856.5|4854.5|4855.5|4854|275
1631885080000|2021-09-17 13:24:40|4855|4854.5|4854.5|4853|4855|4854.5|4854.5|4853|835
1631885090000|2021-09-17 13:24:50|||||||||10
1631885100000|2021-09-17 13:25:00|4855|4854.5|4857|4855.5|4857.5|4857|4855|4854|8004
1631885110000|2021-09-17 13:25:10|4856.5|4855|4856.5|4855|4856.5|4855|4855.5|4854.5|1331
1631885120000|2021-09-17 13:25:20||4854.5||4854.5||4855||4854.5|417
1631885130000|2021-09-17 13:25:30||4855||4855||4855||4855|0
1631885140000|2021-09-17 13:25:40|4856|4854.5|4857.5|4856|4858.5|4857|4855.5|4854.5|1708
1631885150000|2021-09-17 13:25:50|4858|4856.5|4858|4857|4858|4857.5|4857.5|4856.5|673
1631885160000|2021-09-17 13:26:00|4858.5|4857.5|4859|4857.5|4860.5|4858.5|4858.5|4857|462
1631885170000|2021-09-17 13:26:10||4857||4857.5||4858||4857|308
1631885180000|2021-09-17 13:26:20|||||||||282
1631885190000|2021-09-17 13:26:30|4858.5|4858|4860.5|4859.5|4860.5|4859.5|4858.5|4857.5|1614
1631885210000|2021-09-17 13:26:50|4860|4860|4859|4857.5|4860|4860|4859|4857|1208
1631885220000|2021-09-17 13:27:00|||||||||1
1631885230000|2021-09-17 13:27:10|4858.5|4857|4858|4856|4858.5|4857|4858|4855.5|739
1631885240000|2021-09-17 13:27:20|4857.5|4856.5|4858|4856|4858|4856.5|4856.5|4855|889
1631885250000|2021-09-17 13:27:30|4857.5|4855.5|4856|4854.5|4857.5|4855.5|4856|4854.5|692
1631885260000|2021-09-17 13:27:40|4855.5|4854|4855|4853.5|4855.5|4854|4855|4853.5|297
1631885270000|2021-09-17 13:27:50|4854.5|4853|4852.5|4851|4854.5|4853|4852.5|4851|1059
1631885280000|2021-09-17 13:28:00|4853|4851.5|4852|4850.5|4853.5|4852|4852|4850.5|1504
1631885290000|2021-09-17 13:28:10|4851.5|4850|4852|4850.5|4852|4851|4851|4850|1828
1631885300000|2021-09-17 13:28:20|4851.5|4850|4851|4850|4851.5|4850|4851|4850|569
1631885310000|2021-09-17 13:28:30|4850.5|4849.5|4849.5|4848.5|4850.5|4850|4849.5|4848.5|5210
1631885320000|2021-09-17 13:28:40|4850|4849|4852|4850.5|4852.5|4851|4849.5|4848.5|2103
1631885330000|2021-09-17 13:28:50|4851.5|4850|4852|4851|4852|4851|4851|4850|708
1631885340000|2021-09-17 13:29:00|4852.5|4851.5|4851|4849.5|4854.5|4853|4850.5|4848.5|3628
1631885350000|2021-09-17 13:29:10|4850.5|4849|4850.5|4849|4850.5|4849|4850.5|4849|471
1631885360000|2021-09-17 13:29:20|4850|4848.5|4849.5|4848|4850|4849|4848|4847|1413
1631885370000|2021-09-17 13:29:30|4849|4847.5|4849|4848|4849.5|4848|4849|4847.5|6
1631885380000|2021-09-17 13:29:40|4848.5|4847.5|4847|4846|4848.5|4847.5|4845.5|4844|2028
1631885390000|2021-09-17 13:29:50|4847.5|4846.5|4848|4846.5|4848|4846.5|4847|4846|982
1631885400000|2021-09-17 13:30:00|4847.5|4847|4846.5|4845.5|4851|4849.5|4844|4843|18462
1631885410000|2021-09-17 13:30:10|4846|4846|4855.5|4854|4861|4860|4846|4845.5|29538
1631885420000|2021-09-17 13:30:20|4855|4853.5|4857|4855.5|4862|4861|4852|4850.5|19607
1631885430000|2021-09-17 13:30:30|4856.5|4855|4852|4851|4857|4855|4850|4849.5|10317
1631885440000|2021-09-17 13:30:40|4852.5|4852|4846.5|4845|4852.5|4852|4846|4844|5795
1631885450000|2021-09-17 13:30:50|4846|4844.5|4846.5|4845.5|4849.5|4847.5|4844.5|4843|11117
1631885460000|2021-09-17 13:31:00|4847|4846|4851.5|4850|4854|4853|4845|4844|11099
1631885470000|2021-09-17 13:31:10|4850.5|4849.5|4851.5|4849.5|4858|4857.5|4850.5|4849.5|10603
1631885480000|2021-09-17 13:31:20|4851|4850|4847.5|4846|4853|4852|4847.5|4846|4658
1631885490000|2021-09-17 13:31:30|4848.5|4847|4846.5|4845.5|4849.5|4848|4846|4844.5|1468
1631885500000|2021-09-17 13:31:40|4846|4845|4849.5|4848|4849.5|4848.5|4845|4843|4405
1631885510000|2021-09-17 13:31:50|4849|4847.5|4848|4846.5|4849|4848|4847|4846|2134
1631885520000|2021-09-17 13:32:00|4847.5|4846|4843|4841.5|4848|4847.5|4841.5|4840|3329
1631885530000|2021-09-17 13:32:10|4842.5|4841|4849.5|4849|4850|4849|4841.5|4840|14498
1631885540000|2021-09-17 13:32:20|4849|4848|4846.5|4844.5|4849.5|4848.5|4846|4844.5|4329
1631885550000|2021-09-17 13:32:30|4846|4845|4847.5|4846|4847.5|4846.5|4846|4844.5|692
1631885560000|2021-09-17 13:32:40|4847|4845.5|4852.5|4851|4855.5|4854|4847|4845.5|10691
1631885570000|2021-09-17 13:32:50|4852|4850.5|4852.5|4850.5|4853|4851.5|4849.5|4848.5|3538
1631885580000|2021-09-17 13:33:00|4853|4851|4858|4857|4861|4859.5|4852.5|4851|10208
1631885590000|2021-09-17 13:33:10|4857.5|4857.5|4859.5|4858.5|4862|4861|4857|4856.5|10445
1631885600000|2021-09-17 13:33:20|4859|4857.5|4857.5|4856.5|4859|4857.5|4855|4853|3895
1631885610000|2021-09-17 13:33:30|4857|4856|4857|4856|4859.5|4857|4852.5|4851|10279
1631885620000|2021-09-17 13:33:40|4856.5|4855.5|4851|4849.5|4856.5|4855.5|4849.5|4849|3721
1631885630000|2021-09-17 13:33:50|4850.5|4849|4854|4853|4856|4855|4848.5|4847|9657
1631885640000|2021-09-17 13:34:00|4853.5|4852.5|4854|4852.5|4854.5|4853|4853|4851.5|3026
1631885650000|2021-09-17 13:34:10|4853.5|4852|4853|4851.5|4855|4854|4852.5|4851|5878
1631885660000|2021-09-17 13:34:20|4852.5|4851|4846.5|4845|4852.5|4851.5|4845.5|4844.5|8259
1631885670000|2021-09-17 13:34:30|4846|4846|4845.5|4844.5|4847|4846|4844|4843|1632
1631885680000|2021-09-17 13:34:40|4846.5|4845|4846.5|4845.5|4847|4846|4845.5|4844|2622
1631885690000|2021-09-17 13:34:50|4846|4845|4847|4845.5|4851|4849.5|4845.5|4843.5|9140
1631885700000|2021-09-17 13:35:00|4847.5|4846|4848|4846.5|4849.5|4847.5|4846.5|4845|1763
1631885710000|2021-09-17 13:35:10|4847.5|4846|4848|4846.5|4850|4849|4847|4845.5|1349
1631885720000|2021-09-17 13:35:20|4847.5|4846|4847.5|4846|4848.5|4847|4846|4844|1165
1631885730000|2021-09-17 13:35:30|4847|4846.5|4847.5|4846|4847.5|4846.5|4846.5|4845|392
1631885740000|2021-09-17 13:35:40|4848|4846.5|4854.5|4853|4854.5|4854|4848|4846.5|2383
1631885750000|2021-09-17 13:35:50|4855|4853.5|4849.5|4848.5|4855|4854|4848.5|4847|4288
1631885760000|2021-09-17 13:36:00|4849|4848|4845.5|4844|4849|4848|4845|4843.5|1918
1631885770000|2021-09-17 13:36:10|4845|4843.5|4844.5|4843|4846|4845|4843.5|4841.5|404
1631885780000|2021-09-17 13:36:20|4845|4843.5|4844|4842.5|4848|4846.5|4844|4842.5|1655
1631885790000|2021-09-17 13:36:30|4844.5|4843|4846.5|4845|4846.5|4845|4844|4843|1733
1631885800000|2021-09-17 13:36:40|4846|4844.5|4846|4844.5|4846.5|4845|4844|4842.5|725
1631885810000|2021-09-17 13:36:50|4845.5|4844|4845|4844.5|4846.5|4845|4843.5|4842|861
1631885820000|2021-09-17 13:37:00|4846|4845|4846|4844.5|4846|4845|4844|4842.5|434
1631885830000|2021-09-17 13:37:10|4845.5|4844|4848|4846.5|4848.5|4848|4843.5|4842.5|3211
1631885840000|2021-09-17 13:37:20|4847.5|4846|4846.5|4845.5|4847.5|4847|4845.5|4843|1604
1631885850000|2021-09-17 13:37:30|4847|4846|4845.5|4844|4847|4846|4845.5|4844|1350
1631885860000|2021-09-17 13:37:40|4847|4844.5|4843|4841.5|4847|4845|4843|4841.5|971
1631885870000|2021-09-17 13:37:50|4844|4842|4844|4842.5|4844|4842.5|4842.5|4841.5|305
1631885880000|2021-09-17 13:38:00|4843.5|4842|4841|4839.5|4844|4842|4840.5|4839|2153
1631885890000|2021-09-17 13:38:10|4840.5|4840.5|4842|4840.5|4843.5|4843|4840.5|4839.5|5620
1631885900000|2021-09-17 13:38:20|4841.5|4840|4837|4836|4842|4840|4837|4836|3303
1631885910000|2021-09-17 13:38:30|4836.5|4835.5|4837|4835.5|4837.5|4835.5|4833.5|4831|6292
1631885920000|2021-09-17 13:38:40|4836.5|4835|4834.5|4833.5|4837|4835|4834|4833.5|1419
1631885930000|2021-09-17 13:38:50|4835|4834|4837|4835|4839.5|4838|4834.5|4833.5|4601
1631885940000|2021-09-17 13:39:00|4836.5|4835.5|4832.5|4831.5|4837|4835.5|4832.5|4831.5|1942
1631885950000|2021-09-17 13:39:10|4832|4832|4834.5|4833|4835|4834|4832|4831.5|1936
1631885960000|2021-09-17 13:39:20|4834|4833.5|4834|4833|4834.5|4833.5|4833|4831.5|2220
1631885970000|2021-09-17 13:39:30|4833.5|4832.5|4831.5|4830.5|4833.5|4832.5|4831.5|4830|885
1631885980000|2021-09-17 13:39:40|4832.5|4831|4834|4832.5|4834.5|4833|4832|4831|2587
1631885990000|2021-09-17 13:39:50|4833.5|4832|4834|4832|4835|4833.5|4832.5|4831.5|3700
1631886000000|2021-09-17 13:40:00|4833.5|4831.5|4832.5|4831.5|4833.5|4831.5|4830|4829|2372
1631886010000|2021-09-17 13:40:10|4832|4831|4830|4829|4832.5|4831|4830|4829|1720
1631886020000|2021-09-17 13:40:20|4830.5|4829.5|4832|4830.5|4833.5|4832|4830.5|4829.5|2814
1631886030000|2021-09-17 13:40:30|4831.5|4830|4830.5|4829|4832|4830.5|4830|4829|566
1631886040000|2021-09-17 13:40:40|4830|4829.5|4830.5|4829|4831|4830|4828.5|4827|1441
1631886050000|2021-09-17 13:40:50|4830|4828.5|4828|4826.5|4830|4829|4826|4825|1761
1631886060000|2021-09-17 13:41:00|4828.5|4827|4827.5|4826.5|4831|4829.5|4826.5|4825|6134
1631886070000|2021-09-17 13:41:10|4827|4827|4829.5|4828|4829.5|4828|4827|4826.5|1909
1631886080000|2021-09-17 13:41:20|4830.5|4828.5|4831|4830|4831.5|4830|4829.5|4828.5|2660
1631886090000|2021-09-17 13:41:30|4830.5|4829.5|4831|4829.5|4831|4830|4829.5|4827.5|3264
1631886100000|2021-09-17 13:41:40|4831.5|4830|4839.5|4838|4840|4838.5|4830.5|4829.5|7103
1631886110000|2021-09-17 13:41:50|4839|4837.5|4838|4836.5|4840.5|4840|4837.5|4836|14744
1631886120000|2021-09-17 13:42:00|4838.5|4837|4839|4837.5|4839.5|4838.5|4837.5|4836.5|4899
1631886130000|2021-09-17 13:42:10|4838.5|4837|4837.5|4836.5|4839|4837.5|4837.5|4836.5|2665
1631886140000|2021-09-17 13:42:20|4837|4836|4835.5|4834.5|4837.5|4836|4835.5|4834.5|1787
1631886150000|2021-09-17 13:42:30|4835|4833.5|4836.5|4835|4836.5|4835.5|4834.5|4833|1843
1631886160000|2021-09-17 13:42:40|4836|4835.5|4836|4834.5|4837|4836|4834.5|4832.5|4337
1631886170000|2021-09-17 13:42:50|4835.5|4834|4836|4834.5|4836|4834.5|4835|4833.5|1259
1631886180000|2021-09-17 13:43:00|4835.5|4834|4832.5|4830.5|4837|4835.5|4832.5|4830.5|4741
1631886190000|2021-09-17 13:43:10|4833|4831|4835|4833|4835|4833|4831.5|4830.5|2521
1631886200000|2021-09-17 13:43:20|4834.5|4833.5|4835.5|4834|4835.5|4834|4834.5|4833.5|10
1631886210000|2021-09-17 13:43:30|4835|4833.5|4836.5|4834.5|4837.5|4837|4834|4833.5|7185
1631886220000|2021-09-17 13:43:40|4836|4835|4837|4835.5|4838.5|4837.5|4836|4834|1551
1631886230000|2021-09-17 13:43:50|4836.5|4835|4836.5|4836|4837|4836|4836|4835|314
1631886240000|2021-09-17 13:44:00|4836|4835.5|4836|4834.5|4837|4836|4834.5|4833|1936
1631886250000|2021-09-17 13:44:10|4835.5|4835|4836|4835|4836.5|4835.5|4834.5|4833|2714
1631886260000|2021-09-17 13:44:20|4835.5|4834.5|4836|4835|4836.5|4835.5|4834.5|4834|419
1631886270000|2021-09-17 13:44:30|4835.5|4834.5|4834|4832.5|4836|4834.5|4834|4832|785
1631886280000|2021-09-17 13:44:40|4833.5|4832|4837.5|4836|4837.5|4836.5|4833|4832|1739
1631886290000|2021-09-17 13:44:50|4837|4835.5|4837.5|4836|4837.5|4836|4836.5|4834.5|884
1631886300000|2021-09-17 13:45:00|4838|4836.5|4838.5|4837|4839|4837|4837.5|4835.5|852
1631886310000|2021-09-17 13:45:10|4839|4837.5|4839|4838|4839|4838|4836.5|4835|1371
1631886320000|2021-09-17 13:45:20|4839.5|4838.5|4839.5|4838|4841.5|4840|4838|4836.5|2206
1631886330000|2021-09-17 13:45:30|4839|4837.5|4837|4835.5|4839|4838|4837|4835.5|639
1631886340000|2021-09-17 13:45:40|4836.5|4835|4837|4835.5|4837|4835.5|4836|4834|390
1631886350000|2021-09-17 13:45:50|4836.5|4835|4837|4835|4837|4836|4836|4834.5|1284
1631886360000|2021-09-17 13:46:00|4837.5|4835.5|4839.5|4838|4841.5|4840.5|4837.5|4835.5|10288
1631886370000|2021-09-17 13:46:10|4840|4838.5|4842.5|4841.5|4842.5|4842|4839.5|4838|6539
1631886380000|2021-09-17 13:46:20|4842|4841|4842.5|4841.5|4843|4842|4842|4840.5|3192
1631886390000|2021-09-17 13:46:30|4842|4841|4842|4841|4842.5|4841.5|4841|4840|1840
1631886400000|2021-09-17 13:46:40|4841.5|4840.5|4842|4840.5|4842|4841|4840.5|4840|739
1631886410000|2021-09-17 13:46:50|4841.5|4841|4838.5|4837.5|4841.5|4841|4838.5|4837|1892
1631886420000|2021-09-17 13:47:00|4839|4838|4840|4839|4840.5|4839.5|4839|4837.5|2435
1631886430000|2021-09-17 13:47:10|4840.5|4839.5|4839|4838|4840.5|4839.5|4839|4837.5|1803
1631886440000|2021-09-17 13:47:20|4838.5|4837.5|4835.5|4834|4839|4837.5|4835|4833.5|1145
1631886450000|2021-09-17 13:47:30|4835|4834.5|4833.5|4831.5|4835|4834.5|4833.5|4831.5|676
1631886460000|2021-09-17 13:47:40|4833|4831|4830.5|4829|4833|4831.5|4830.5|4828.5|459
1631886470000|2021-09-17 13:47:50|4830|4828.5|4828.5|4826.5|4830|4828.5|4828.5|4826.5|348
1631886480000|2021-09-17 13:48:00|4828|4827|4830.5|4829|4831|4829.5|4827|4826|4617
1631886490000|2021-09-17 13:48:10|4831|4829.5|4832|4831|4832.5|4831|4831|4829.5|3258
1631886500000|2021-09-17 13:48:20|4831.5|4830.5|4830.5|4829|4832|4831|4830|4828.5|1000
1631886510000|2021-09-17 13:48:30|4830|4829.5|4831.5|4830.5|4831.5|4830.5|4830|4829|502
1631886520000|2021-09-17 13:48:40|4831|4829.5|4832.5|4831.5|4833|4832|4830|4829|1758
1631886530000|2021-09-17 13:48:50|4833|4832|4833|4832|4833|4832|4832.5|4831.5|279
1631886540000|2021-09-17 13:49:00|4832.5|4831.5|4831.5|4830|4833|4831.5|4831|4829.5|1492
1631886550000|2021-09-17 13:49:10|4831|4829.5|4830|4828.5|4831|4830|4830|4828.5|791
1631886560000|2021-09-17 13:49:20|4829.5|4829|4832|4831|4832|4831|4829.5|4828|862
1631886570000|2021-09-17 13:49:30|4833|4831.5|4829|4827.5|4833|4832|4828.5|4827|1583
1631886580000|2021-09-17 13:49:40|4829.5|4828|4828.5|4827|4829.5|4828.5|4828|4827|790
1631886590000|2021-09-17 13:49:50|4829|4827.5|4828|4827|4829.5|4828.5|4827.5|4826.5|1911
1631886600000|2021-09-17 13:50:00|4827.5|4826.5|4829.5|4828|4829.5|4828|4827.5|4826.5|1269
1631886610000|2021-09-17 13:50:10|4829|4827.5|4829|4828|4829|4828|4828|4827.5|942
1631886620000|2021-09-17 13:50:20|4830|4828.5|4828.5|4827.5|4830.5|4829.5|4828.5|4827|821
1631886630000|2021-09-17 13:50:30|4829.5|4828|4828|4827|4829.5|4828.5|4827.5|4826|464
1631886640000|2021-09-17 13:50:40|4827.5|4826.5|4827|4826|4828|4827|4826.5|4825.5|636
1631886650000|2021-09-17 13:50:50|4827.5|4826.5|4829|4827.5|4829|4827.5|4827|4826|2164
1631886660000|2021-09-17 13:51:00|4828.5|4827|4830|4829.5|4830.5|4830|4828|4827|3513
1631886670000|2021-09-17 13:51:10|4830.5|4829|4833.5|4831.5|4835|4834|4830|4829|7853
1631886680000|2021-09-17 13:51:20|4833|4832|4832|4830.5|4834.5|4832.5|4832|4830.5|1614
1631886690000|2021-09-17 13:51:30|4832.5|4831|4834.5|4832.5|4834.5|4833|4832.5|4831|956
1631886700000|2021-09-17 13:51:40|4834|4833|4832|4830.5|4834.5|4833.5|4831|4830|2101
1631886710000|2021-09-17 13:51:50|4832.5|4831|4835|4833.5|4835|4834|4832.5|4831|2622
1631886720000|2021-09-17 13:52:00|4835.5|4834|4833.5|4832|4835.5|4834.5|4833.5|4832|1049
1631886730000|2021-09-17 13:52:10||4831.5||4832.5||4832.5||4831.5|134
1631886740000|2021-09-17 13:52:20|4833|4832|4833|4831.5|4833.5|4832|4831.5|4830|2801
1631886750000|2021-09-17 13:52:30|4832.5|4831|4835|4834|4835|4834|4832.5|4831|2528
1631886760000|2021-09-17 13:52:40|4835.5|4833.5|4836|4835|4836|4835|4835|4833.5|1058
1631886770000|2021-09-17 13:52:50|4836.5|4835.5|4834|4832.5|4836.5|4835.5|4834|4832.5|3356
1631886780000|2021-09-17 13:53:00|4834.5|4833|4835|4833.5|4835.5|4834.5|4834.5|4832.5|4092
1631886790000|2021-09-17 13:53:10|4835.5|4834|4834|4833|4835.5|4834|4834|4833|342
1631886800000|2021-09-17 13:53:20|4834.5|4833.5|4834|4832|4834.5|4833.5|4834|4832|1210
1631886810000|2021-09-17 13:53:30|4833.5|4831.5|4832|4830.5|4833.5|4831.5|4832|4830.5|444
1631886820000|2021-09-17 13:53:40|4831.5|4831|4835.5|4834|4837|4836|4831.5|4830.5|13131
1631886830000|2021-09-17 13:53:50|4836|4834.5|4840|4839|4840.5|4840|4836|4834.5|6972
1631886840000|2021-09-17 13:54:00|4839.5|4839.5|4836|4835|4840|4839.5|4836|4835|2114
1631886850000|2021-09-17 13:54:10|4835.5|4834.5|4838.5|4837.5|4838.5|4837.5|4835|4833.5|3483
1631886860000|2021-09-17 13:54:20|4839|4838|4837.5|4836.5|4839|4838.5|4837|4836|2869
1631886870000|2021-09-17 13:54:30|4838|4837|4838|4837|4839.5|4837.5|4837|4836|4342
1631886880000|2021-09-17 13:54:40|4837.5|4836.5|4836|4835|4837.5|4837|4836|4834.5|1999
1631886890000|2021-09-17 13:54:50|4837|4835.5|4835|4834|4838|4837|4835|4833.5|3722
1631886900000|2021-09-17 13:55:00|4834.5|4833.5|4833|4831.5|4834.5|4833.5|4831|4830|3875
1631886910000|2021-09-17 13:55:10|4832.5|4831|4830.5|4829.5|4833|4831.5|4829.5|4828|1511
1631886920000|2021-09-17 13:55:20|4831|4830|4831|4830|4832.5|4832|4830.5|4829.5|4750
1631886930000|2021-09-17 13:55:30|4830.5|4829.5|4829.5|4828|4830.5|4830|4829.5|4828|687
1631886940000|2021-09-17 13:55:40|4829|4828.5|4828|4827|4829|4828.5|4827|4825|3768
1631886950000|2021-09-17 13:55:50|4827|4826.5|4825|4824|4827|4826.5|4825|4824|2541
1631886960000|2021-09-17 13:56:00|4824.5|4823.5|4821.5|4820.5|4825|4824|4821.5|4820|2767
1631886970000|2021-09-17 13:56:10|4821|4820|4820.5|4820|4821.5|4820.5|4820.5|4820|2829
1631886980000|2021-09-17 13:56:20|4820|4819.5|4821|4819.5|4822.5|4821.5|4820|4819|3610
1631886990000|2021-09-17 13:56:30|4820.5|4820|4822|4820.5|4822|4821|4820|4819|2421
1631887000000|2021-09-17 13:56:40|4821.5|4820|4822|4821|4822|4821|4820|4819|1683
1631887010000|2021-09-17 13:56:50|4821.5|4820.5|4823.5|4823|4824|4823|4821|4820.5|6833
1631887020000|2021-09-17 13:57:00|4823|4822.5|4822|4820.5|4823.5|4822.5|4821.5|4820.5|1075
1631887030000|2021-09-17 13:57:10|4822.5|4821|4822|4820.5|4823|4822|4822|4820.5|1714
1631887040000|2021-09-17 13:57:20|4821.5|4820|4820|4819|4821.5|4820|4820|4819|1174
1631887050000|2021-09-17 13:57:30|4819.5|4818.5|4820|4818.5|4820|4819|4818.5|4817|1732
1631887060000|2021-09-17 13:57:40|4819.5|4819|4818|4817|4820|4819|4818|4817|240
1631887070000|2021-09-17 13:57:50|4817.5|4817.5|4822|4820.5|4823|4822|4817.5|4817|4421
1631887080000|2021-09-17 13:58:00|4821.5|4821|4823|4821.5|4823|4822|4821.5|4820.5|1258
1631887090000|2021-09-17 13:58:10|4822.5|4822|4820|4819|4822.5|4822|4820|4818.5|2402
1631887100000|2021-09-17 13:58:20|4820.5|4819.5|4821.5|4820|4821.5|4820.5|4820.5|4819.5|1017
1631887110000|2021-09-17 13:58:30|4821|4819|4821.5|4820.5|4823.5|4823|4820.5|4819|2482
1631887120000|2021-09-17 13:58:40|4821|4820|4819.5|4818.5|4821|4820.5|4819.5|4818.5|745
1631887130000|2021-09-17 13:58:50||4818||4818.5||4818.5||4818|156
1631887140000|2021-09-17 13:59:00|4820|4819.5|4820.5|4819|4821|4820|4819.5|4818.5|2122
1631887150000|2021-09-17 13:59:10|4821.5|4819.5|4823|4821.5|4823|4821.5|4821.5|4819.5|1546
1631887160000|2021-09-17 13:59:20|4822.5|4821|4820.5|4819|4822.5|4821|4820.5|4818.5|1125
1631887170000|2021-09-17 13:59:30|4821|4819.5|4823.5|4822|4823.5|4822|4821|4819.5|1641
1631887180000|2021-09-17 13:59:40|4823|4821.5|4824|4822.5|4825|4824|4823|4821|1892
1631887190000|2021-09-17 13:59:50|4823.5|4822|4828|4826|4828|4826|4823|4821.5|1730
1631887200000|2021-09-17 14:00:00|4827.5|4825.5|4829|4827|4829|4827|4822.5|4821.5|3896
1631887210000|2021-09-17 14:00:10|4828.5|4826.5|4825|4824|4828.5|4826.5|4825|4824|2411
1631887220000|2021-09-17 14:00:20|4825.5|4824.5|4826.5|4825.5|4826.5|4826|4825.5|4824|646
1631887230000|2021-09-17 14:00:30|4827.5|4826|4829|4827.5|4829.5|4829|4827|4826|5379
1631887240000|2021-09-17 14:00:40|4828.5|4827|4828|4827|4829|4827.5|4826.5|4825|3106
1631887250000|2021-09-17 14:00:50|4827.5|4826|4829.5|4828|4829.5|4828.5|4827|4825.5|940
1631887260000|2021-09-17 14:01:00|4829|4827.5|4833|4832|4833|4832|4829|4827.5|1893
1631887270000|2021-09-17 14:01:10|4833.5|4832.5|4841|4840|4841|4840|4833.5|4832|5748
1631887280000|2021-09-17 14:01:20|4840.5|4839.5|4838.5|4836.5|4840.5|4840|4838|4836.5|3190
1631887290000|2021-09-17 14:01:30|4838|4836|4837|4835.5|4839|4838|4837|4835.5|4405
1631887300000|2021-09-17 14:01:40|4836.5|4835|4834|4833|4836.5|4835|4834|4833|2074
1631887310000|2021-09-17 14:01:50|4834.5|4833.5|4833.5|4832|4835.5|4834.5|4831.5|4830.5|4429
1631887320000|2021-09-17 14:02:00|4833|4831|4830.5|4829.5|4833|4831.5|4830.5|4829|2711
1631887330000|2021-09-17 14:02:10|4831|4830|4830.5|4829.5|4832|4831|4830.5|4829.5|475
1631887340000|2021-09-17 14:02:20|4831|4830|4828|4826.5|4832|4831|4828|4826|1321
1631887350000|2021-09-17 14:02:30|4827.5|4826|4827|4826|4828.5|4827|4826.5|4825.5|836
1631887360000|2021-09-17 14:02:40|4827.5|4826.5|4826|4824.5|4829.5|4828.5|4826|4824.5|2524
1631887370000|2021-09-17 14:02:50|4826.5|4825|4827.5|4826|4828.5|4827.5|4826.5|4825|1732
1631887380000|2021-09-17 14:03:00|4827|4825.5|4828|4827|4828.5|4827.5|4826.5|4825.5|362
1631887390000|2021-09-17 14:03:10|4828.5|4827.5|4826.5|4825.5|4828.5|4827.5|4826|4824|1663
1631887400000|2021-09-17 14:03:20|4826|4826|4827|4825.5|4828|4826.5|4826|4825.5|1131
1631887410000|2021-09-17 14:03:30|4826.5|4825|4825.5|4824.5|4826.5|4825|4825.5|4824|257
1631887420000|2021-09-17 14:03:40|4826.5|4825|4826|4824.5|4827|4825.5|4825.5|4824|1027
1631887430000|2021-09-17 14:03:50|4826.5|4825|4828|4826.5|4828.5|4827.5|4826.5|4825|1632
1631887440000|2021-09-17 14:04:00|4828.5|4827|4829.5|4828|4830|4828.5|4828.5|4827|675
1631887450000|2021-09-17 14:04:10|4830|4828.5|4826|4824|4830|4829|4826|4824|1816
1631887460000|2021-09-17 14:04:20|4824.5|4824.5|4824.5|4823.5|4826|4824.5|4824.5|4823.5|486
1631887470000|2021-09-17 14:04:30|4825|4824|4823.5|4822.5|4825.5|4824|4821|4820.5|2491
1631887480000|2021-09-17 14:04:40|4824|4823.5|4826|4825|4826|4825.5|4823.5|4822.5|3360
1631887490000|2021-09-17 14:04:50|4825.5|4824.5|4826|4824.5|4826|4825|4825.5|4824.5|295
1631887500000|2021-09-17 14:05:00|4825.5|4823.5|4823.5|4822|4825.5|4823.5|4823.5|4821.5|1655
1631887510000|2021-09-17 14:05:10|4823|4821.5|4822|4820.5|4823|4822|4821.5|4820.5|1014
1631887520000|2021-09-17 14:05:20|4821.5|4820|4821|4820|4823.5|4822.5|4821|4820|4269
1631887530000|2021-09-17 14:05:30|4821.5|4820.5|4820.5|4819|4822|4821|4820|4819|1747
1631887540000|2021-09-17 14:05:40|4820|4819.5|4821.5|4820.5|4821.5|4820.5|4820|4819|1185
1631887550000|2021-09-17 14:05:50|4822|4821|4821.5|4820|4822.5|4822|4821.5|4820|1130
1631887560000|2021-09-17 14:06:00|4821|4819.5|4823|4822|4823|4822|4819|4818|5584
1631887570000|2021-09-17 14:06:10|4822.5|4821.5|4819.5|4818|4822.5|4821.5|4819.5|4817.5|3485
1631887580000|2021-09-17 14:06:20|4820|4818.5|4820|4818.5|4820|4819|4819.5|4818|1252
1631887590000|2021-09-17 14:06:30|4820.5|4819|4821.5|4820|4821.5|4820.5|4820.5|4818.5|3127
1631887600000|2021-09-17 14:06:40|4821|4819.5|4821|4820.5|4821|4820.5|4820.5|4819|460
1631887610000|2021-09-17 14:06:50|4822|4821|4821.5|4820|4822|4821|4821.5|4820|1251
1631887620000|2021-09-17 14:07:00|4820.5|4819.5|4821|4820|4821.5|4821|4820.5|4819.5|1214
1631887630000|2021-09-17 14:07:10|4821.5|4820.5|4823|4822|4823|4822|4821.5|4820.5|1713
1631887640000|2021-09-17 14:07:20|4822.5|4821.5|4821.5|4820|4823|4822|4820.5|4819.5|6221
1631887650000|2021-09-17 14:07:30|4821|4820.5|4821|4820|4821|4820.5|4821|4820|65
1631887660000|2021-09-17 14:07:40|4821.5|4820.5|4822|4820.5|4822|4821.5|4821.5|4820|2361
1631887670000|2021-09-17 14:07:50|4822.5|4821|4820|4819.5|4823|4821.5|4819.5|4818.5|3467
1631887680000|2021-09-17 14:08:00|4819.5|4819|4820.5|4819.5|4820.5|4819.5|4819.5|4818.5|2354
1631887690000|2021-09-17 14:08:10|4820|4819|4821|4820|4821|4820|4820|4818.5|1819
1631887700000|2021-09-17 14:08:20|4821.5|4820.5|4823|4822|4823.5|4822.5|4821.5|4820|2310
1631887710000|2021-09-17 14:08:30|4823.5|4822.5|4824|4823|4824|4823|4823.5|4822.5|848
1631887720000|2021-09-17 14:08:40|4823.5|4822.5|4822|4821.5|4823.5|4822.5|4822|4821|2279
1631887730000|2021-09-17 14:08:50|4821.5|4821|4822.5|4821|4823|4822|4821.5|4820.5|2126
1631887740000|2021-09-17 14:09:00|4822|4820.5|4818.5|4818|4822.5|4821|4818|4816.5|6728
1631887750000|2021-09-17 14:09:10|4818|4817|4818|4817|4820|4819.5|4817.5|4816|7961
1631887760000|2021-09-17 14:09:20|4817.5|4816.5|4819|4818|4819.5|4818.5|4817.5|4816.5|3961
1631887770000|2021-09-17 14:09:30|4818.5|4818.5|4816.5|4815.5|4818.5|4818.5|4816|4815|8677
1631887780000|2021-09-17 14:09:40|4817|4815|4818|4816.5|4818.5|4816.5|4816.5|4815|4267
1631887790000|2021-09-17 14:09:50|4818.5|4817|4817.5|4816.5|4818.5|4818|4817|4815.5|1441
1631887800000|2021-09-17 14:10:00|4817|4815.5|4816.5|4815.5|4817|4815.5|4816.5|4815.5|1047
1631887810000|2021-09-17 14:10:10|4816|4815|4815.5|4814.5|4816|4815.5|4815|4814|3267
1631887820000|2021-09-17 14:10:20|4815|4815|4815.5|4814.5|4815.5|4815|4815|4814|1350
1631887830000|2021-09-17 14:10:30|4815|4814|4815.5|4814.5|4816|4815|4815|4814|3891
1631887840000|2021-09-17 14:10:40|4815|4814|4811|4810|4815|4814|4811|4810|6903
1631887850000|2021-09-17 14:10:50|4810.5|4810.5|4811.5|4811|4815|4814|4810.5|4810|12294
1631887860000|2021-09-17 14:11:00|4811|4810|4814|4812.5|4814.5|4813|4811|4810|3246
1631887870000|2021-09-17 14:11:10|4813.5|4813|4815|4814|4815|4814|4813.5|4812.5|1416
1631887880000|2021-09-17 14:11:20|4814.5|4813.5|4811.5|4810|4815|4813.5|4810.5|4808.5|4862
1631887890000|2021-09-17 14:11:30|4812|4810.5|4815|4814|4815.5|4815|4812|4810|9623
1631887900000|2021-09-17 14:11:40|4814.5|4813.5|4815|4814|4815|4814|4813|4812.5|1873
1631887910000|2021-09-17 14:11:50|4815.5|4814.5|4815|4814|4815.5|4815|4815|4813.5|863
1631887920000|2021-09-17 14:12:00|4815.5|4814.5|4816.5|4815|4817|4816.5|4815.5|4814|2283
1631887930000|2021-09-17 14:12:10|4816|4815.5|4823|4822|4823|4822|4816|4815|16019
1631887940000|2021-09-17 14:12:20|4824|4822.5|4824.5|4823.5|4825.5|4824.5|4824|4822.5|2230
1631887950000|2021-09-17 14:12:30|4825|4824|4825.5|4824.5|4827|4825.5|4825|4824|1106
1631887960000|2021-09-17 14:12:40|4825|4823.5|4825.5|4825|4825.5|4825|4823.5|4822.5|4713
1631887970000|2021-09-17 14:12:50|4826|4824.5|4825|4824|4826.5|4824.5|4825|4824|2202
1631887980000|2021-09-17 14:13:00|4824.5|4823.5|4826.5|4825|4827|4826|4823.5|4822.5|1625
1631887990000|2021-09-17 14:13:10|4827|4825.5|4827|4825.5|4828|4827|4826.5|4825|567
1631888000000|2021-09-17 14:13:20|4826.5|4825|4823|4821.5|4826.5|4825|4820.5|4820|4419
1631888010000|2021-09-17 14:13:30|4822.5|4821|4822|4821|4824|4822.5|4821.5|4820|1358
1631888020000|2021-09-17 14:13:40|4822.5|4821.5|4822.5|4821.5|4824|4823|4822|4821|333
1631888030000|2021-09-17 14:13:50|4822|4821|4824|4822.5|4824.5|4823|4822|4821|775
1631888040000|2021-09-17 14:14:00|4824.5|4822|4825|4823.5|4825.5|4824.5|4824|4822|1291
1631888050000|2021-09-17 14:14:10|4824.5|4823|4823|4821.5|4824.5|4823|4822|4821|1382
1631888060000|2021-09-17 14:14:20|4823.5|4822.5|4824|4822.5|4824|4823|4822.5|4821|1105
1631888070000|2021-09-17 14:14:30|4824.5|4823|4823.5|4822|4825.5|4824.5|4823.5|4822|1479
1631888080000|2021-09-17 14:14:40|4823|4821.5|4821.5|4820|4823.5|4821.5|4821|4820|621
1631888090000|2021-09-17 14:14:50|4821|4820.5|4822.5|4821.5|4823|4822.5|4821|4820|1373
1631888100000|2021-09-17 14:15:00|4822|4821|4822.5|4821|4822.5|4821.5|4819|4818|1974
1631888110000|2021-09-17 14:15:10|4822|4820.5|4822|4821|4822.5|4821|4821.5|4820|97
1631888120000|2021-09-17 14:15:20|4822.5|4821.5|4823|4821.5|4823.5|4822.5|4822.5|4821|707
1631888130000|2021-09-17 14:15:30|4823.5|4822|4821.5|4820.5|4824|4823.5|4821.5|4820.5|2415
1631888140000|2021-09-17 14:15:40|4821|4820|4821.5|4820|4821.5|4821|4820|4819|1237
1631888150000|2021-09-17 14:15:50|4821|4820.5|4819|4817.5|4821.5|4820.5|4818|4816.5|1690
1631888160000|2021-09-17 14:16:00|4818.5|4817|4821|4820.5|4822|4820.5|4818|4816|2710
1631888170000|2021-09-17 14:16:10|4820.5|4820|4818.5|4816.5|4821.5|4820.5|4817|4816|2502
1631888180000|2021-09-17 14:16:20|4819|4817|4819|4817.5|4819.5|4818.5|4819|4817|643
1631888190000|2021-09-17 14:16:30|4818.5|4817|4820.5|4819.5|4820.5|4819.5|4817|4816|4740
1631888200000|2021-09-17 14:16:40|4820|4819|4819.5|4818|4820.5|4819|4819|4818|580
1631888210000|2021-09-17 14:16:50|4820|4818.5|4820.5|4819.5|4820.5|4819.5|4820|4818|884
1631888220000|2021-09-17 14:17:00|4821.5|4820|4821|4820.5|4821.5|4820.5|4820|4818.5|942
1631888230000|2021-09-17 14:17:10|4820.5|4820|4818.5|4817.5|4820.5|4820|4818.5|4817.5|833
1631888240000|2021-09-17 14:17:20|4818|4817|4814.5|4813|4818.5|4817|4814.5|4813|1065
1631888250000|2021-09-17 14:17:30|4814|4812.5|4817.5|4816|4823|4822|4814|4812.5|33172
1631888260000|2021-09-17 14:17:40|4817|4816.5|4816|4814.5|4817|4816.5|4815.5|4814.5|575
1631888270000|2021-09-17 14:17:50|4815.5|4815|4817|4816|4817.5|4816.5|4815.5|4814.5|1300
1631888280000|2021-09-17 14:18:00|4817.5|4816.5|4821|4819.5|4821|4820|4817.5|4816.5|2071
1631888290000|2021-09-17 14:18:10|4820.5|4820|4817.5|4816.5|4821|4820|4816|4814.5|6963
1631888300000|2021-09-17 14:18:20|4818.5|4817|4820|4819|4820.5|4820|4818.5|4817|1181
1631888310000|2021-09-17 14:18:30|4819.5|4818.5|4820|4818.5|4820.5|4820|4819|4818.5|1749
1631888320000|2021-09-17 14:18:40|4819.5|4818|4821.5|4820.5|4821.5|4820.5|4818.5|4817|1685
1631888330000|2021-09-17 14:18:50|4822|4821|4822.5|4821.5|4823.5|4822|4821.5|4821|1010
1631888340000|2021-09-17 14:19:00|4823|4822|4824|4822.5|4824.5|4823.5|4822.5|4821.5|805
1631888350000|2021-09-17 14:19:10|4824.5|4823|4825.5|4824.5|4827|4825.5|4824.5|4823|8475
1631888360000|2021-09-17 14:19:20|4826|4825|4826|4825.5|4826|4825.5|4825.5|4824|6796
1631888370000|2021-09-17 14:19:30|4826.5||4826||4826.5||4826||30363
1631888380000|2021-09-17 14:19:40|4826.5||4826||4826.5||4826||5887
1631888390000|2021-09-17 14:19:50|4826.5|4826|4826.5|4826|4826.5|4826|4826|4826|23230
1631888400000|2021-09-17 14:20:00|4827|4825.5|4829.5|4828.5|4832|4831|4827|4825.5|12488
1631888410000|2021-09-17 14:20:10|4830|4829|4828.5|4827.5|4830.5|4830|4828.5|4827.5|7091
1631888420000|2021-09-17 14:20:20|4828|4827|4828|4827.5|4829|4828|4828|4827|1655
1631888430000|2021-09-17 14:20:30|4827.5|4827|4828|4827|4828.5|4827.5|4827|4825.5|3534
1631888440000|2021-09-17 14:20:40|4828.5|4827.5|4830|4828.5|4830|4829|4828|4827|6358
1631888450000|2021-09-17 14:20:50|4829.5|4829|4830|4829|4830|4829|4829.5|4828.5|273
1631888460000|2021-09-17 14:21:00|4830.5|4829.5|4830|4829|4831.5|4831|4829.5|4828.5|4331
1631888470000|2021-09-17 14:21:10|4829.5|4828.5|4830|4829|4830|4829|4829.5|4828.5|519
1631888480000|2021-09-17 14:21:20|4829.5|4828.5|4830|4828.5|4830|4829|4828|4826.5|4359
1631888490000|2021-09-17 14:21:30|4829.5|4829|4832|4830.5|4832|4831|4829.5|4828.5|2567
1631888500000|2021-09-17 14:21:40|4832.5|4831|4832|4831|4832.5|4832|4831|4829.5|4934
1631888510000|2021-09-17 14:21:50|4831.5|4830.5|4832|4831|4832|4831|4831.5|4830|791
1631888520000|2021-09-17 14:22:00|4832.5|4831.5|4832|4830.5|4832.5|4831.5|4831.5|4830.5|89
1631888530000|2021-09-17 14:22:10|4832.5|4831|4829.5|4828|4832.5|4831.5|4829.5|4828|3374
1631888540000|2021-09-17 14:22:20|4830|4828.5|4830|4828.5|4830|4829|4829.5|4828.5|444
1631888550000|2021-09-17 14:22:30|4830.5|4829|4831|4830|4831|4830.5|4830.5|4828.5|1900
1631888560000|2021-09-17 14:22:40|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|4831.5|4830|1441
1631888570000|2021-09-17 14:22:50|4831|4830|4828.5|4827.5|4831.5|4830|4828.5|4827|1199
1631888580000|2021-09-17 14:23:00|4828|4827|4826.5|4825|4828|4827|4826.5|4825|1724
1631888590000|2021-09-17 14:23:10|4826|4824.5|4826.5|4825|4826.5|4825|4825|4823.5|2030
1631888600000|2021-09-17 14:23:20|4826|4825.5|4823.5|4822|4826|4825.5|4823.5|4822|1218
1631888610000|2021-09-17 14:23:30|4824|4822.5|4824.5|4823.5|4825|4824.5|4823.5|4822.5|6317
1631888620000|2021-09-17 14:23:40|4824|4824|4822.5|4821.5|4824.5|4824|4822.5|4821.5|1740
1631888630000|2021-09-17 14:23:50|4822|4821|4822|4821.5|4822.5|4821.5|4821.5|4821|1908
1631888640000|2021-09-17 14:24:00|4822.5|4822|4822|4820|4823.5|4822.5|4821|4819.5|5295
1631888650000|2021-09-17 14:24:10|4821.5|4819.5|4819|4818|4821.5|4820|4819|4817.5|2170
1631888660000|2021-09-17 14:24:20|4818|4817.5|4818.5|4816.5|4819|4818|4817|4815.5|1403
1631888670000|2021-09-17 14:24:30|4818|4817|4817|4815.5|4819|4818|4816.5|4815|3668
1631888680000|2021-09-17 14:24:40|4816.5|4816|4817|4815.5|4817|4816|4816.5|4815.5|0
1631888690000|2021-09-17 14:24:50|4816.5|4816|4815|4814|4816.5|4816|4815|4814|1978
1631888700000|2021-09-17 14:25:00|4814.5|4813.5|4812|4810.5|4815.5|4815|4812|4810.5|7479
1631888710000|2021-09-17 14:25:10|4812.5|4811|4812.5|4811|4814|4813.5|4812|4810.5|6290
1631888720000|2021-09-17 14:25:20|4812|4810.5|4813.5|4812|4813.5|4812.5|4811.5|4810.5|1638
1631888730000|2021-09-17 14:25:30|4813|4811|4813.5|4812.5|4813.5|4812.5|4813|4811|1296
1631888740000|2021-09-17 14:25:40|4814|4813|4813|4811.5|4814|4813|4813|4811.5|3340
1631888750000|2021-09-17 14:25:50|4812.5|4812.5|4811|4810|4813|4812.5|4811|4810|5782
1631888760000|2021-09-17 14:26:00|4810|4809.5|4805.5|4805|4810|4809.5|4805.5|4805|10197
1631888770000|2021-09-17 14:26:10|4806|4805.5|4807|4805.5|4807|4806|4806|4804.5|4036
1631888780000|2021-09-17 14:26:20|4807.5|4806|4809.5|4808.5|4810|4809.5|4807|4806|7743
1631888790000|2021-09-17 14:26:30|4809|4808|4809|4808|4809|4808.5|4808|4806.5|6661
1631888800000|2021-09-17 14:26:40|4809.5|4808.5|4810.5|4809.5|4810.5|4810|4809.5|4808.5|1740
1631888810000|2021-09-17 14:26:50|4811|4810|4809.5|4808|4812|4811|4809.5|4808|4226
1631888820000|2021-09-17 14:27:00|4809|4807.5|4809|4808|4811.5|4811|4808.5|4807|4727
1631888830000|2021-09-17 14:27:10|4809.5|4807.5|4809|4807.5|4809.5|4808.5|4809|4807.5|2681
1631888840000|2021-09-17 14:27:20|4808.5|4808|4811|4809.5|4811|4809.5|4808.5|4807.5|2475
1631888850000|2021-09-17 14:27:30|4811.5|4810|4812.5|4811.5|4812.5|4811.5|4811.5|4810|320
1631888860000|2021-09-17 14:27:40|4812|4811|4809|4808|4812.5|4811.5|4808.5|4807|3145
1631888870000|2021-09-17 14:27:50|4809.5|4808.5|4810|4808.5|4812|4810.5|4809.5|4808.5|2424
1631888880000|2021-09-17 14:28:00|4809.5|4808|4809|4808|4810|4808.5|4808.5|4808|1220
1631888890000|2021-09-17 14:28:10|4808.5|4807.5|4809.5|4808.5|4809.5|4808.5|4808|4807|271
1631888900000|2021-09-17 14:28:20|4810|4808|4809.5|4808|4810|4809.5|4809.5|4808|1170
1631888910000|2021-09-17 14:28:30|4809|4807.5|4807|4806|4809|4808|4807|4806|1836
1631888920000|2021-09-17 14:28:40|4806.5|4805.5|4806.5|4806|4807|4806|4806.5|4805.5|1813
1631888930000|2021-09-17 14:28:50|4807|4806.5|4809|4808|4809|4808|4806|4805.5|10781
1631888940000|2021-09-17 14:29:00|4808.5|4807.5|4809.5|4808.5|4809.5|4808.5|4808|4807|2364
1631888950000|2021-09-17 14:29:10|4810|4809|4809.5|4809|4810|4809|4809|4808|2386
1631888960000|2021-09-17 14:29:20|4810|4809.5|4811|4809.5|4811.5|4811|4810|4808.5|3223
1631888970000|2021-09-17 14:29:30|4810.5|4808.5|4809.5|4808|4811|4809|4809.5|4808|695
1631888980000|2021-09-17 14:29:40|4809|4809|4809|4808|4809|4809|4809|4808|901
1631888990000|2021-09-17 14:29:50|4808.5|4807.5|4808|4807|4808.5|4808|4807.5|4806|2884
1631889000000|2021-09-17 14:30:00|4807.5|4806|4805.5|4804.5|4807.5|4806.5|4805.5|4803.5|2229
1631889010000|2021-09-17 14:30:10|4805|4804|4805.5|4804|4805.5|4805|4805|4803.5|3262
1631889020000|2021-09-17 14:30:20|4806|4805|4804.5|4803|4807|4805.5|4804|4803|3261
1631889030000|2021-09-17 14:30:30|4804|4802.5|4803|4802|4804.5|4802.5|4803|4802|771
1631889040000|2021-09-17 14:30:40|4803.5|4802.5|4802.5|4802|4803.5|4803|4802.5|4802|8110
1631889050000|2021-09-17 14:30:50|4803|4802.5|4804|4803|4804|4803|4803|4802.5|3973
1631889060000|2021-09-17 14:31:00|4803.5|4802.5|4801.5|4800.5|4803.5|4802.5|4801.5|4800|9096
1631889070000|2021-09-17 14:31:10|4801|4801|4802|4801|4802|4801|4801|4801|2181
1631889080000|2021-09-17 14:31:20|4801.5|4800.5|4804|4802.5|4804|4803|4801.5|4800.5|4166
1631889090000|2021-09-17 14:31:30|4804.5|4803.5|4804|4802.5|4806|4805|4804|4802.5|7611
1631889100000|2021-09-17 14:31:40|4804.5|4803|4805|4804|4805.5|4804.5|4804|4803|1195
1631889110000|2021-09-17 14:31:50|4805.5|4804.5|4805.5|4804.5|4805.5|4805|4805|4804.5|1712
1631889120000|2021-09-17 14:32:00|4805|4804|4805|4803.5|4805.5|4804.5|4804|4802.5|4648
1631889130000|2021-09-17 14:32:10|4805.5|4804|4808|4806.5|4808|4807.5|4805.5|4803.5|2160
1631889140000|2021-09-17 14:32:20|4807|4807|4812.5|4811.5|4813|4811.5|4807|4807|1371
1631889150000|2021-09-17 14:32:30|4813|4811|4813.5|4811.5|4815.5|4813.5|4812.5|4810.5|2246
1631889160000|2021-09-17 14:32:40|4813|4812|4812.5|4811.5|4815.5|4813.5|4812|4811.5|1889
1631889170000|2021-09-17 14:32:50|4813|4811|4811.5|4810.5|4813|4812|4811.5|4810|1253
1631889180000|2021-09-17 14:33:00|4812.5|4811|4814|4812.5|4815|4813.5|4812.5|4811|1267
1631889190000|2021-09-17 14:33:10|4814.5|4813|4812|4810.5|4814.5|4813|4812|4810.5|4203
1631889200000|2021-09-17 14:33:20|4812.5|4811|4812.5|4811|4812.5|4811|4812.5|4811|0
1631889210000|2021-09-17 14:33:30|4812|4812|4813.5|4812|4814|4812.5|4812|4811|3083
1631889220000|2021-09-17 14:33:40|4813|4812.5|4812|4811|4813|4812.5|4812|4811|745
1631889230000|2021-09-17 14:33:50|4811.5|4811.5|4811.5|4811|4811.5|4811.5|4811.5|4811|357
1631889240000|2021-09-17 14:34:00|4812|4811.5|4811|4810|4812|4811.5|4811|4809.5|2386
1631889250000|2021-09-17 14:34:10|4811.5|4810.5|4813|4811.5|4813.5|4812|4811.5|4810|2070
1631889260000|2021-09-17 14:34:20|4812.5|4811|4812|4811|4813|4811.5|4811|4810|2437
1631889270000|2021-09-17 14:34:30|4811.5|4810.5|4810|4808.5|4811.5|4810.5|4808.5|4807.5|1204
1631889280000|2021-09-17 14:34:40|4809.5|4808|4810|4809.5|4810|4809.5|4808.5|4807|2680
1631889290000|2021-09-17 14:34:50|4810.5|4810|4810.5|4809.5|4811|4810|4810|4809|3190
1631889300000|2021-09-17 14:35:00|4810|4809|4808|4807.5|4810|4809.5|4807.5|4806.5|4802
1631889310000|2021-09-17 14:35:10|4807.5|4807|4806|4804.5|4807.5|4807|4806|4804.5|2748
1631889320000|2021-09-17 14:35:20|4805.5|4804|4806.5|4805.5|4806.5|4806|4805.5|4804|1305
1631889330000|2021-09-17 14:35:30|4806|4805|4806.5|4805|4806.5|4805.5|4805.5|4805|914
1631889340000|2021-09-17 14:35:40|4807|4805.5|4807.5|4807|4808|4807|4806.5|4805.5|2514
1631889350000|2021-09-17 14:35:50|4807|4806.5|4808|4806.5|4808.5|4807.5|4806.5|4805.5|2193
1631889360000|2021-09-17 14:36:00|4807.5|4806|4809|4808|4809.5|4809|4806|4804.5|6422
1631889370000|2021-09-17 14:36:10|4809.5|4808.5|4809|4807.5|4809.5|4809|4808|4806.5|6629
1631889380000|2021-09-17 14:36:20|4809.5|4808|4810|4808.5|4811|4809.5|4809|4808|990
1631889390000|2021-09-17 14:36:30|4809.5|4809|4810|4808.5|4810|4809|4809|4807.5|1086
1631889400000|2021-09-17 14:36:40|4809.5|4809|4810|4809|4810|4809|4809|4808|3812
1631889410000|2021-09-17 14:36:50|4809.5|4809.5|4809.5|4808|4810|4809.5|4809|4808|4475
1631889420000|2021-09-17 14:37:00|4809|4808.5|4810|4809|4810|4809|4807.5|4807|3773
1631889430000|2021-09-17 14:37:10|4810.5|4809.5|4811.5|4810|4811.5|4810.5|4810|4809|2013
1631889440000|2021-09-17 14:37:20|4811|4809.5|4810.5|4809|4812|4810.5|4810|4809|3593
1631889450000|2021-09-17 14:37:30|4810|4808|4808|4807|4810|4808.5|4808|4807|1135
1631889460000|2021-09-17 14:37:40|4807.5|4806.5|4807.5|4806.5|4808|4807|4807.5|4806|41
1631889470000|2021-09-17 14:37:50|||||||||203
1631889480000|2021-09-17 14:38:00|4807|4806|4808|4806.5|4810|4809|4806|4805|15408
1631889500000|2021-09-17 14:38:20|4808.5|4807|4810|4809|4811.5|4811|4808.5|4807|10000
1631889510000|2021-09-17 14:38:30|4809.5|4808.5|4809.5|4808.5|4810|4809|4808.5|4807|3334
1631889520000|2021-09-17 14:38:40|4809|4807.5|4808|4807|4809.5|4808.5|4808|4807|3109
1631889530000|2021-09-17 14:38:50|4808.5|4807.5|4811.5|4810|4812|4811|4808.5|4807.5|4444
1631889540000|2021-09-17 14:39:00|4811|4811|4812.5|4811|4812.5|4811|4810|4809|5599
1631889550000|2021-09-17 14:39:10|4812||4812||4812||4812||194
1631889560000|2021-09-17 14:39:20|4811.5|4810.5|4812|4811|4812|4811|4811.5|4810.5|1637
1631889570000|2021-09-17 14:39:30|4811.5|4810.5|4812|4810.5|4812|4811|4811.5|4810|675
1631889580000|2021-09-17 14:39:40|4811.5|4810|4812|4811|4812.5|4812|4810.5|4809.5|6611
1631889590000|2021-09-17 14:39:50|4811.5|4810.5|4813|4812|4813.5|4813|4811|4809.5|6082
1631889600000|2021-09-17 14:40:00|4813.5|4812.5|4810.5|4809.5|4813.5|4813|4810|4808.5|3064
1631889610000|2021-09-17 14:40:10|4810|4809|4811|4810|4811|4810|4810|4808.5|1355
1631889620000|2021-09-17 14:40:20|4810.5|4809.5|4811.5|4810.5|4811.5|4811|4809.5|4809|5466
1631889630000|2021-09-17 14:40:30|4811|4811|4811|4809.5|4811.5|4811|4810.5|4809.5|1332
1631889640000|2021-09-17 14:40:40|4810.5|4809|4811|4810|4811|4810|4810|4809|606
1631889650000|2021-09-17 14:40:50|4810.5|4809.5|4810|4809|4810.5|4809.5|4809.5|4808.5|1293
1631889660000|2021-09-17 14:41:00|4810.5|4809.5|4811|4810|4811|4810.5|4810|4809.5|1833
1631889670000|2021-09-17 14:41:10|4810.5|4809.5|4809|4808|4811|4809.5|4809|4808|2137
1631889680000|2021-09-17 14:41:20|4808.5|4808.5|4808|4806.5|4809|4808.5|4807|4806|2190
1631889690000|2021-09-17 14:41:30|4808.5|4807|4807|4805.5|4808.5|4808|4806.5|4805|1509
1631889700000|2021-09-17 14:41:40|4806.5|4806|4806.5|4805.5|4807|4806.5|4806|4805.5|1385
1631889710000|2021-09-17 14:41:50|||||||||577
1631889720000|2021-09-17 14:42:00|4806|4805|4804.5|4803.5|4806|4805.5|4804.5|4803.5|2958
1631889730000|2021-09-17 14:42:10|4804|4803|4805.5|4805|4805.5|4805|4803|4802.5|3643
1631889740000|2021-09-17 14:42:20|4806|4805.5|4806|4804.5|4807.5|4806.5|4805.5|4804.5|3827
1631889750000|2021-09-17 14:42:30|4805.5|4804|4805.5|4804|4806|4805|4805.5|4803.5|133
1631889760000|2021-09-17 14:42:40|4806.5|4804.5|4807|4806|4807.5|4807|4805.5|4804.5|3876
1631889770000|2021-09-17 14:42:50|4808.5|4806.5|4808|4806.5|4809.5|4809|4808|4806.5|9862
1631889780000|2021-09-17 14:43:00|4807.5|4806|4808.5|4807|4809|4808|4807.5|4806|745
1631889790000|2021-09-17 14:43:10|4808|4807.5|4808|4807|4808|4808|4808|4807|257
1631889800000|2021-09-17 14:43:20|4807.5|4806.5|4808.5|4808|4809.5|4809|4807|4806|2696
1631889810000|2021-09-17 14:43:30|4809|4807.5|4808|4806.5|4809|4807.5|4807.5|4806.5|1810
1631889820000|2021-09-17 14:43:40|4808.5|4807|4807.5|4806.5|4809.5|4808.5|4807.5|4806|1208
1631889830000|2021-09-17 14:43:50|4808.5|4806|4809.5|4808|4809.5|4808.5|4808.5|4806|1070
1631889840000|2021-09-17 14:44:00|4808.5|4807.5|4808|4807|4809.5|4808|4807.5|4806.5|2760
1631889850000|2021-09-17 14:44:10|4807.5|4806|4806.5|4805|4808|4807|4806|4805|633
1631889860000|2021-09-17 14:44:20|4806|4804|4807.5|4806|4808|4807|4805.5|4804|1762
1631889870000|2021-09-17 14:44:30|4808|4806.5|4808.5|4807|4808.5|4807|4808|4806.5|439
1631889880000|2021-09-17 14:44:40|4809|4807.5|4809.5|4808|4809.5|4809|4809|4807.5|1404
1631889890000|2021-09-17 14:44:50|4809|4807.5|4808|4807|4809|4808|4807.5|4806.5|2052
1631889900000|2021-09-17 14:45:00|4807.5|4806.5|4806|4804|4807.5|4806.5|4805|4803.5|598
1631889910000|2021-09-17 14:45:10|4805.5|4803.5|4805|4803.5|4806|4804.5|4804.5|4803.5|1132
1631889920000|2021-09-17 14:45:20|4804.5|4804|4804.5|4803.5|4804.5|4804|4804.5|4803.5|206
1631889930000|2021-09-17 14:45:30|4804|4803|4804.5|4803.5|4805|4804|4803.5|4802.5|4897
1631889940000|2021-09-17 14:45:40|4804|4804|4803.5|4802|4804.5|4804|4803|4802|2275
1631889950000|2021-09-17 14:45:50|||||||||142
1631889960000|2021-09-17 14:46:00|4803|4801.5|4802|4801|4803.5|4803|4801.5|4800.5|8183
1631889970000|2021-09-17 14:46:10|4802.5|4801.5|4803.5|4802.5|4803.5|4803|4802|4801|5440
1631889980000|2021-09-17 14:46:20|4804|4803|4804|4802.5|4804.5|4804|4803.5|4802|1485
1631889990000|2021-09-17 14:46:30|4805|4803|4805.5|4804.5|4806.5|4806|4805|4803|5171
1631890000000|2021-09-17 14:46:40|4806|4805|4806|4805|4806|4805|4805.5|4804.5|1949
1631890010000|2021-09-17 14:46:50|4805.5|4805.5|4804.5|4803.5|4805.5|4805.5|4804|4803|4535
1631890020000|2021-09-17 14:47:00|4804|4803|4803|4801.5|4804.5|4803|4802.5|4801|2393
1631890030000|2021-09-17 14:47:10||4802||4802||4802||4801.5|0
1631890040000|2021-09-17 14:47:20|4802.5|4801.5|4803|4802|4803|4802.5|4802|4801.5|1694
1631890050000|2021-09-17 14:47:30|4803.5|4802.5|4803.5|4802.5|4804.5|4804|4803|4802|6113
1631890060000|2021-09-17 14:47:40|4804|4803|4804.5|4803.5|4805|4804.5|4804|4803|2283
1631890070000|2021-09-17 14:47:50|4805|4804|4807|4805.5|4807.5|4807|4804.5|4804|4830
1631890080000|2021-09-17 14:48:00|4806.5|4805|4806.5|4805.5|4806.5|4805.5|4806.5|4805|114
1631890090000|2021-09-17 14:48:10|4806|4805|4805|4804.5|4806.5|4805|4805|4804|1652
1631890100000|2021-09-17 14:48:20|4805.5|4804|4807.5|4806.5|4808.5|4807.5|4805.5|4804|6884
1631890110000|2021-09-17 14:48:30|4808.5|4807|4807.5|4807|4808.5|4808|4807.5|4806.5|807
1631890120000|2021-09-17 14:48:40|4808|4807.5|4808|4807|4808.5|4807.5|4807|4806|753
1631890130000|2021-09-17 14:48:50|4808.5|4806.5|4808|4806.5|4808.5|4808|4808|4806.5|674
1631890140000|2021-09-17 14:49:00|4807.5|4806|4806.5|4805.5|4807.5|4807|4806.5|4805.5|2595
1631890150000|2021-09-17 14:49:10|4807|4806|4809|4807.5|4809.5|4809|4807|4806|7045
1631890160000|2021-09-17 14:49:20|4808.5|4807|4808|4806.5|4809|4808|4807|4806.5|6789
1631890170000|2021-09-17 14:49:30|4808.5|4807|4809|4807.5|4809.5|4809|4808|4806.5|2660
1631890180000|2021-09-17 14:49:40|4808.5|4807|4808.5|4807|4808.5|4807.5|4808.5|4807|276
1631890190000|2021-09-17 14:49:50|4808|4807.5|4808|4807.5|4808.5|4807.5|4807|4806.5|3705
1631890200000|2021-09-17 14:50:00|4808.5|4808|4806|4805|4808.5|4808|4805.5|4805|4990
1631890210000|2021-09-17 14:50:10|4805.5|4804.5|4805.5|4804|4807|4806|4804.5|4803.5|6263
1631890220000|2021-09-17 14:50:20|4805|4803.5|4805|4803.5|4805.5|4805|4804.5|4803.5|1943
1631890230000|2021-09-17 14:50:30|4804.5|4804|4804|4803|4804.5|4804|4803.5|4803|1439
1631890240000|2021-09-17 14:50:40|4803.5|4802.5|4803|4802|4803.5|4802.5|4803|4802|367
1631890250000|2021-09-17 14:50:50|4802.5|4801.5|4802|4801|4803|4801.5|4801.5|4800.5|2218
1631890260000|2021-09-17 14:51:00|4801.5|4800.5|4804|4802.5|4804|4802.5|4801.5|4800.5|2986
1631890270000|2021-09-17 14:51:10|4803.5|4802|4801.5|4801|4803.5|4802|4801.5|4800.5|1147
1631890280000|2021-09-17 14:51:20|4802|4801.5|4805|4803.5|4805|4804|4802|4801|2332
1631890290000|2021-09-17 14:51:30|4804.5|4803|4803.5|4802|4805|4803.5|4803|4801.5|1428
1631890300000|2021-09-17 14:51:40|4803|4802.5|4803.5|4802.5|4803.5|4803|4802.5|4801|673
1631890310000|2021-09-17 14:51:50|4804|4803|4805|4803.5|4805|4803.5|4803.5|4802.5|2602
1631890320000|2021-09-17 14:52:00|4805.5|4804|4805.5|4804.5|4805.5|4804.5|4804|4803.5|762
1631890330000|2021-09-17 14:52:10|4806|4805|4807|4805.5|4807.5|4806|4806|4804.5|3234
1631890340000|2021-09-17 14:52:20|4806.5|4806|4809|4807.5|4809|4808|4805.5|4803.5|4080
1631890350000|2021-09-17 14:52:30|4808|4807|4806.5|4805|4808.5|4807|4805.5|4804.5|4385
1631890360000|2021-09-17 14:52:40|4806|4804.5|4803.5|4803|4806|4804.5|4803.5|4803|2198
1631890370000|2021-09-17 14:52:50|4803|4802.5|4804|4803|4804.5|4803.5|4803|4801.5|4367
1631890380000|2021-09-17 14:53:00|4803.5|4802|4804.5|4803|4805|4804.5|4803|4802|5099
1631890390000|2021-09-17 14:53:10|4804|4802.5|4804|4803.5|4804.5|4803.5|4804|4802.5|762
1631890400000|2021-09-17 14:53:20|4804.5|4803|4807.5|4806.5|4807.5|4806.5|4804|4803|3975
1631890410000|2021-09-17 14:53:30|4808|4807|4808.5|4807|4809.5|4808|4808|4806.5|3064
1631890420000|2021-09-17 14:53:40|4809|4807.5|4809.5|4808.5|4809.5|4809|4807.5|4806.5|4272
1631890430000|2021-09-17 14:53:50|4810|4809|4811|4810|4813.5|4812|4810|4809|4333
1631890440000|2021-09-17 14:54:00|4810.5|4809.5|4812|4810|4812|4810.5|4810|4808.5|1744
1631890450000|2021-09-17 14:54:10|4811.5|4809.5|4810|4809|4811.5|4810|4810|4809|1156
1631890460000|2021-09-17 14:54:20|4810.5|4809.5|4812|4810.5|4812.5|4811|4810|4809.5|2974
1631890470000|2021-09-17 14:54:30|4811.5|4811|4811.5|4810.5|4811.5|4811|4811.5|4810|174
1631890480000|2021-09-17 14:54:40|4812|4810|4812.5|4811.5|4812.5|4811.5|4812|4810|1093
1631890490000|2021-09-17 14:54:50|4812|4810.5|4810.5|4808.5|4812.5|4811|4810.5|4808.5|2267
1631890500000|2021-09-17 14:55:00|4810|4808|4808|4807|4810.5|4810|4808|4806.5|1272
1631890510000|2021-09-17 14:55:10|4807.5|4806.5|4808.5|4807.5|4809.5|4808|4807|4805.5|4611
1631890520000|2021-09-17 14:55:20|4809|4808|4807|4805.5|4809.5|4809|4807|4805|5690
1631890530000|2021-09-17 14:55:30|4806.5|4805|4806|4804|4806.5|4806|4805.5|4804|3340
1631890540000|2021-09-17 14:55:40|4806.5|4804.5|4805.5|4804|4806.5|4805|4804.5|4804|1706
1631890550000|2021-09-17 14:55:50|4805|4803.5|4803|4802|4805.5|4804.5|4803|4801.5|3098
1631890560000|2021-09-17 14:56:00|4802.5|4801.5|4802|4801|4803|4802|4801|4800|8858
1631890570000|2021-09-17 14:56:10|4802.5|4801.5|4802|4801|4803|4801.5|4801.5|4800|2176
1631890580000|2021-09-17 14:56:20|4802.5|4800.5|4802.5|4801|4803.5|4803|4802.5|4800.5|2225
1631890590000|2021-09-17 14:56:30|4802|4800.5|4802.5|4801|4802.5|4801|4802|4800.5|1610
1631890600000|2021-09-17 14:56:40|4802|4801.5|4801.5|4800.5|4802.5|4801.5|4801.5|4800.5|1869
1631890610000|2021-09-17 14:56:50|4801|4800|4802|4800.5|4802.5|4801.5|4801|4800|4294
1631890620000|2021-09-17 14:57:00|4801.5|4800|4799.5|4798|4802|4800.5|4799.5|4798|4251
1631890630000|2021-09-17 14:57:10|4798.5|4797.5|4800|4798.5|4801|4800|4798.5|4797|2147
1631890640000|2021-09-17 14:57:20|4799.5|4798|4800|4799|4801|4799.5|4798.5|4797|1736
1631890650000|2021-09-17 14:57:30|4799.5|4798.5|4796.5|4795.5|4799.5|4798.5|4795.5|4795|2135
1631890660000|2021-09-17 14:57:40|4797|4796|4798.5|4797.5|4800|4798.5|4796.5|4795.5|2002
1631890670000|2021-09-17 14:57:50|4799|4798|4798.5|4797.5|4799.5|4798.5|4797.5|4796|3175
1631890680000|2021-09-17 14:58:00|4798|4796.5|4796.5|4795|4798.5|4797.5|4796|4795|1501
1631890690000|2021-09-17 14:58:10|4796|4794.5|4796.5|4795.5|4796.5|4795.5|4795|4793.5|1795
1631890700000|2021-09-17 14:58:20|4796|4795|4795.5|4794.5|4797.5|4797|4795.5|4794.5|4100
1631890710000|2021-09-17 14:58:30|4796|4795|4797|4796|4797|4796|4796|4794|1817
1631890720000|2021-09-17 14:58:40|4796.5|4795.5|4796.5|4795|4797|4795.5|4795.5|4794|1946
1631890730000|2021-09-17 14:58:50|4797|4795.5|4801|4800|4801.5|4801|4797|4795|5225
1631890740000|2021-09-17 14:59:00|4800.5|4799|4800|4799|4801|4800|4799.5|4798.5|1859
1631890750000|2021-09-17 14:59:10|4800.5|4798.5|4800|4799|4801|4800|4799.5|4798|1655
1631890760000|2021-09-17 14:59:20|4799.5|4798.5|4799.5|4798.5|4800|4798.5|4799|4798|954
1631890770000|2021-09-17 14:59:30|4800|4799|4800|4799|4800.5|4799.5|4799|4798|2183
1631890780000|2021-09-17 14:59:40|4800.5|4799.5|4802|4800.5|4802.5|4801|4800|4799|1810
1631890790000|2021-09-17 14:59:50|4801.5|4801|4799.5|4798|4802|4801|4799|4798|7084
1631890800000|2021-09-17 15:00:00|4799|4797.5|4792.5|4791|4799.5|4798|4791.5|4790.5|15518
1631890810000|2021-09-17 15:00:10|4792|4791.5|4793|4792|4795|4794.5|4791.5|4790.5|6533
1631890820000|2021-09-17 15:00:20|4793.5|4792.5|4796.5|4795.5|4796.5|4795.5|4793|4792.5|5400
1631890830000|2021-09-17 15:00:30|4797|4795|4797.5|4796|4797.5|4796|4796|4795|441
1631890840000|2021-09-17 15:00:40|4797|4796.5|4795|4794.5|4797|4797|4792.5|4791|24356
1631890850000|2021-09-17 15:00:50|4796|4795|4794|4793|4796|4795|4792.5|4791|18932
1631890860000|2021-09-17 15:01:00|4794.5|4794|4797.5|4796.5|4798.5|4798|4792|4791|20542
1631890870000|2021-09-17 15:01:10|4797|4796|4799.5|4798|4799.5|4799|4796.5|4795.5|3669
1631890880000|2021-09-17 15:01:20|4800|4798.5|4794.5|4793|4800|4798.5|4794.5|4792.5|8971
1631890890000|2021-09-17 15:01:30|4795|4793.5|4795.5|4794|4796.5|4795.5|4794|4793|1928
1631890900000|2021-09-17 15:01:40|4796|4794.5|4800|4798.5|4800|4799|4795|4794|11165
1631890910000|2021-09-17 15:01:50|4799.5|4799|4802|4800.5|4802.5|4802|4799.5|4798|5036
1631890920000|2021-09-17 15:02:00|4801.5|4800|4800.5|4800|4802|4801|4800|4799|10033
1631890930000|2021-09-17 15:02:10|4800|4799.5|4799.5|4798.5|4801|4799.5|4799.5|4798.5|2262
1631890940000|2021-09-17 15:02:20|4799|4798|4800.5|4799.5|4800.5|4799.5|4797.5|4797|6853
1631890950000|2021-09-17 15:02:30|4801|4799|4803|4802|4804.5|4804|4801|4798.5|3405
1631890960000|2021-09-17 15:02:40|4803.5|4802.5|4801.5|4800.5|4803.5|4802.5|4801.5|4800|353
1631890970000|2021-09-17 15:02:50|4802|4801|4802|4800|4803|4802|4801|4800|2310
1631890980000|2021-09-17 15:03:00|4801.5|4799.5|4802.5|4801.5|4802.5|4801.5|4800.5|4799|2816
1631890990000|2021-09-17 15:03:10|4803|4802|4804.5|4803.5|4804.5|4803.5|4803|4801.5|30
1631891000000|2021-09-17 15:03:20|4804|4804|4806|4805.5|4806.5|4805.5|4804|4802.5|5773
1631891010000|2021-09-17 15:03:30|4805.5|4805|4804|4803.5|4805.5|4805.5|4803.5|4802.5|4683
1631891020000|2021-09-17 15:03:40|4804.5|4804|4807|4806|4808|4807|4804.5|4804|3184
1631891030000|2021-09-17 15:03:50|4807.5|4806.5|4808|4807|4810|4808.5|4807.5|4806.5|1968
1631891040000|2021-09-17 15:04:00|4807.5|4807.5|4806.5|4805.5|4809|4807.5|4806.5|4805.5|4651
1631891050000|2021-09-17 15:04:10|4806|4806|4805.5|4804|4806.5|4806|4805|4804|4407
1631891060000|2021-09-17 15:04:20|4805|4804.5|4805|4804.5|4805.5|4804.5|4805|4803.5|2397
1631891070000|2021-09-17 15:04:30|4805.5|4804|4809.5|4808|4809.5|4808|4805.5|4803.5|2455
1631891080000|2021-09-17 15:04:40|4809|4807.5|4808|4807|4809|4807.5|4808|4807|427
1631891090000|2021-09-17 15:04:50|4808.5|4807.5|4807.5|4807|4808.5|4807.5|4807.5|4806|1057
1631891100000|2021-09-17 15:05:00|4807|4806.5|4805.5|4805|4807|4806.5|4805.5|4804|1902
1631891110000|2021-09-17 15:05:10|4806|4804.5|4805.5|4804.5|4806|4804.5|4805.5|4804.5|1934
1631891120000|2021-09-17 15:05:20|4805|4805|4803.5|4802.5|4805|4805|4803.5|4802.5|3764
1631891130000|2021-09-17 15:05:30|4804|4803|4804|4803|4804|4803.5|4803.5|4802.5|3593
1631891140000|2021-09-17 15:05:40|4804.5|4803.5|4806.5|4805.5|4807|4805.5|4804|4803|5745
1631891150000|2021-09-17 15:05:50|4807|4806|4807|4805.5|4807.5|4806.5|4806.5|4805.5|4093
1631891160000|2021-09-17 15:06:00|4807.5|4804.5|4805|4804|4807.5|4805.5|4804.5|4803.5|2736
1631891170000|2021-09-17 15:06:10|4804.5|4804.5|4805.5|4804|4805.5|4804.5|4804.5|4803.5|3399
1631891180000|2021-09-17 15:06:20|4805|4803.5|4804|4803|4805|4803.5|4803.5|4803|1924
1631891190000|2021-09-17 15:06:30|4803.5|4802.5|4803.5|4803|4804|4803|4803|4802.5|6948
1631891200000|2021-09-17 15:06:40|4803|4802.5|4805.5|4804.5|4805.5|4805|4803|4802.5|3245
1631891210000|2021-09-17 15:06:50|4806|4805|4806|4805|4807|4806|4805.5|4805|2136
1631891220000|2021-09-17 15:07:00|4805.5|4804|4804|4803|4806|4805|4804|4802.5|669
1631891240000|2021-09-17 15:07:20|4803.5|4802|4805|4803.5|4806|4805.5|4803|4801.5|2454
1631891250000|2021-09-17 15:07:30|4805.5|4804|4806|4805.5|4806|4805.5|4805.5|4804|1504
1631891260000|2021-09-17 15:07:40|4805.5|4805|4804.5|4803|4806|4805|4803.5|4802|3742
1631891270000|2021-09-17 15:07:50|4804|4804|4803|4802.5|4804.5|4804|4803|4801.5|877
1631891280000|2021-09-17 15:08:00|4802.5|4801.5|4803.5|4803|4804|4803|4802|4800.5|5598
1631891290000|2021-09-17 15:08:10|4804|4803.5|4802.5|4801.5|4804|4803.5|4802.5|4801.5|2553
1631891300000|2021-09-17 15:08:20|4803|4802|4801.5|4800|4803|4802.5|4801.5|4800|2822
1631891310000|2021-09-17 15:08:30|4801|4801|4801|4800|4801|4801|4799|4798|4745
1631891320000|2021-09-17 15:08:40|4801.5|4799.5|4802|4801|4802.5|4801.5|4801.5|4799.5|3928
1631891330000|2021-09-17 15:08:50|4802.5|4801.5|4802.5|4801.5|4802.5|4801.5|4802|4801|379
1631891340000|2021-09-17 15:09:00|4803|4802|4804|4803|4804|4803|4803|4802|950
1631891350000|2021-09-17 15:09:10|4803.5|4803.5|4804.5|4803.5|4804.5|4803.5|4803.5|4803|1185
1631891360000|2021-09-17 15:09:20|4804||4804||4804.5||4804||226
1631891370000|2021-09-17 15:09:30|4804.5|4804|4806|4805|4806|4805|4804.5|4804|1595
1631891380000|2021-09-17 15:09:40|4807|4805.5|4806.5|4805|4807|4806|4806|4805|927
1631891390000|2021-09-17 15:09:50|4806|4805.5|4806.5|4805.5|4806.5|4805.5|4806|4805|555
1631891400000|2021-09-17 15:10:00|4805.5|4805|4807|4806|4807|4806|4805|4804|3801
1631891410000|2021-09-17 15:10:10|4806.5|4805.5|4807|4806|4807|4806.5|4806.5|4805.5|194
1631891420000|2021-09-17 15:10:20|4806.5|4805.5|4807|4806|4807|4806.5|4806.5|4805.5|2061
1631891430000|2021-09-17 15:10:30|4807.5|4806.5|4810|4809|4810.5|4809.5|4807.5|4806.5|8363
1631891440000|2021-09-17 15:10:40|4809.5|4808.5|4809|4808|4809.5|4808.5|4808.5|4807.5|6047
1631891450000|2021-09-17 15:10:50|4808.5|4807.5|4807|4806|4808.5|4807.5|4807|4806|2857
1631891460000|2021-09-17 15:11:00|4806.5|4806.5|4806|4805.5|4807.5|4806.5|4806|4805|4405
1631891470000|2021-09-17 15:11:10|4806.5|4806|4805|4804|4807|4806.5|4805|4803.5|9042
1631891480000|2021-09-17 15:11:20|4805.5|4804.5|4805|4804|4805.5|4805|4805|4804|7016
1631891490000|2021-09-17 15:11:30|4804.5|4804.5|4805|4804|4805.5|4805|4804.5|4804|5352
1631891500000|2021-09-17 15:11:40|4805.5|4804.5|4808.5|4807.5|4808.5|4807.5|4805.5|4804.5|8410
1631891510000|2021-09-17 15:11:50|4809|4808|4810|4809|4810|4809|4809|4808|2860
1631891520000|2021-09-17 15:12:00|4809.5|4808.5|4808.5|4807.5|4810|4809.5|4808.5|4807.5|2116
1631891530000|2021-09-17 15:12:10|4808|4807|4809|4808.5|4809.5|4808.5|4808|4806.5|1322
1631891540000|2021-09-17 15:12:20|4809.5|4809|4812.5|4812|4813.5|4812.5|4809.5|4808.5|11485
1631891550000|2021-09-17 15:12:30|4813|4812.5|4814|4813|4814|4813.5|4813|4812.5|3961
1631891560000|2021-09-17 15:12:40|4814.5|4813.5|4817|4815|4817|4815.5|4814|4813|2811
1631891570000|2021-09-17 15:12:50|4817.5|4815.5|4819.5|4818.5|4819.5|4818.5|4817.5|4815.5|1217
1631891580000|2021-09-17 15:13:00|4820|4819|4819|4818|4820.5|4819|4819|4817.5|5235
1631891590000|2021-09-17 15:13:10|4819.5|4818.5|4823|4822|4824|4823|4819.5|4818|3680
1631891600000|2021-09-17 15:13:20|4822|4821.5|4823.5|4822|4823.5|4822|4821.5|4820|4940
1631891610000|2021-09-17 15:13:30|4824|4822.5|4824|4823|4824.5|4823|4824|4822.5|1801
1631891620000|2021-09-17 15:13:40|4824.5|4823.5|4823.5|4822.5|4825|4824|4823|4821.5|3455
1631891630000|2021-09-17 15:13:50|4824|4823|4826|4825.5|4826|4825.5|4824|4823|1799
1631891640000|2021-09-17 15:14:00|4825.5|4825|4827.5|4826.5|4827.5|4826.5|4824.5|4823.5|9390
1631891650000|2021-09-17 15:14:10|4827|4826|4830.5|4829|4831|4829.5|4827|4826|4381
1631891660000|2021-09-17 15:14:20|4831|4829.5|4830.5|4829.5|4832|4831|4830|4828.5|6226
1631891670000|2021-09-17 15:14:30|4831|4830|4836|4834.5|4836.5|4835.5|4830.5|4829.5|20762
1631891680000|2021-09-17 15:14:40|4836.5|4835|4836|4834.5|4837.5|4836.5|4834|4832|7735
1631891690000|2021-09-17 15:14:50|4835.5|4835|4832|4830.5|4835.5|4835|4832|4830.5|14630
1631891700000|2021-09-17 15:15:00|4831.5|4830|4831.5|4830.5|4834|4833|4830.5|4830|18366
1631891710000|2021-09-17 15:15:10|4830.5|4830|4831.5|4831|4831.5|4831|4830.5|4829|2986
1631891720000|2021-09-17 15:15:20|4832|4831.5|4836|4834.5|4836|4834.5|4832|4831|4233
1631891730000|2021-09-17 15:15:30|4835.5|4834|4833|4832.5|4835.5|4834|4833|4832.5|2749
1631891740000|2021-09-17 15:15:40|4833.5|4833|4833|4831.5|4834.5|4833.5|4833|4831.5|717
1631891750000|2021-09-17 15:15:50|4832.5|4830.5|4828.5|4827|4832.5|4830.5|4828|4826.5|6609
1631891760000|2021-09-17 15:16:00|4828|4826.5|4827|4825.5|4828|4827|4826.5|4825|2532
1631891770000|2021-09-17 15:16:10|4827.5|4826|4827.5|4826|4827.5|4826.5|4827.5|4825.5|489
1631891780000|2021-09-17 15:16:20|4826|4825.5|4827|4826|4827.5|4826|4826|4825|436
1631891790000|2021-09-17 15:16:30|4826|4825.5|4827|4826|4827|4826|4826|4825|603
1631891800000|2021-09-17 15:16:40|4827.5|4826.5|4828|4827|4829|4828|4827.5|4826|1636
1631891810000|2021-09-17 15:16:50|4827.5|4826|4828|4827.5|4828|4827.5|4826|4825.5|2771
1631891820000|2021-09-17 15:17:00|4827.5|4826.5|4829|4828|4829|4828|4827.5|4826|2168
1631891830000|2021-09-17 15:17:10|4828.5|4827.5|4828|4827|4828.5|4827.5|4827.5|4827|330
1631891840000|2021-09-17 15:17:20|4827.5|4826|4825|4824|4827.5|4826.5|4825|4824|2141
1631891850000|2021-09-17 15:17:30|4824.5|4823.5|4824.5|4823.5|4825|4823.5|4824|4823|1349
1631891860000|2021-09-17 15:17:40|4824|4823|4826|4825|4826.5|4826|4824|4822.5|2102
1631891870000|2021-09-17 15:17:50|4827|4825.5|4826.5|4825.5|4827|4826|4826|4825|1582
1631891880000|2021-09-17 15:18:00|4826|4825|4825.5|4824|4826|4825.5|4825|4824|928
1631891890000|2021-09-17 15:18:10|4824.5|4823.5|4827|4825.5|4827|4825.5|4823.5|4822.5|2802
1631891900000|2021-09-17 15:18:20|4826.5|4826|4829|4828|4830.5|4829|4826|4825|4479
1631891910000|2021-09-17 15:18:30|4829.5|4827.5|4829.5|4829|4829.5|4829|4828.5|4827.5|2632
1631891920000|2021-09-17 15:18:40|4830.5|4830|4830.5|4829.5|4832|4830|4830.5|4829|1081
1631891930000|2021-09-17 15:18:50|4831|4830|4831|4830|4831|4830|4831|4830|0
1631891940000|2021-09-17 15:19:00|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|4830.5|4830|1918
1631891950000|2021-09-17 15:19:10|4831|4831|4831|4830.5|4831.5|4831|4830.5|4829|4813
1631891960000|2021-09-17 15:19:20|4830.5|4830|4830.5|4829.5|4830.5|4830|4830.5|4829.5|766
1631891970000|2021-09-17 15:19:30|4830|4829|4828.5|4827|4830|4829|4828|4826.5|1348
1631891980000|2021-09-17 15:19:40|4828|4826.5|4826|4825.5|4828|4827|4826|4825.5|668
1631891990000|2021-09-17 15:19:50|4826.5|4826|4825|4823.5|4827|4826|4824|4823|4020
1631892000000|2021-09-17 15:20:00|4824.5|4823|4822|4821|4824.5|4824|4822|4821|1682
1631892010000|2021-09-17 15:20:10|4822.5|4820.5|4823.5|4822.5|4824|4823|4822|4820.5|3661
1631892020000|2021-09-17 15:20:20|4824|4822|4823|4822|4824.5|4823.5|4823|4821.5|2358
1631892030000|2021-09-17 15:20:30|4823.5|4822.5|4824.5|4824|4824.5|4824|4823|4822|2436
1631892040000|2021-09-17 15:20:40|4824|4823.5|4822|4821.5|4824|4823.5|4822|4821.5|3582
1631892050000|2021-09-17 15:20:50|4821.5|4820.5|4823.5|4822|4823.5|4822.5|4821|4820|4326
1631892060000|2021-09-17 15:21:00|4823|4821|4820.5|4819.5|4823|4821|4820.5|4819|2291
1631892070000|2021-09-17 15:21:10|4821|4819|4820.5|4819.5|4821|4820.5|4820.5|4819|912
1631892080000|2021-09-17 15:21:20|4820|4819|4821.5|4820|4822|4821|4819|4818|2652
1631892090000|2021-09-17 15:21:30|4821|4819|4820.5|4819|4821|4820|4820.5|4819|1256
1631892100000|2021-09-17 15:21:40|4820|4818.5|4819|4818|4820|4819|4819|4817.5|719
1631892110000|2021-09-17 15:21:50|4819.5|4818.5|4819.5|4818.5|4819.5|4819|4819|4818|2155
1631892120000|2021-09-17 15:22:00|4820|4819.5|4819|4818|4821|4819.5|4819|4818|1677
1631892130000|2021-09-17 15:22:10|4818.5|4817|4818.5|4817.5|4819|4818.5|4818|4817|2935
1631892140000|2021-09-17 15:22:20|4819|4818|4817.5|4816.5|4820.5|4819.5|4817|4816|4997
1631892150000|2021-09-17 15:22:30|4817|4816|4817.5|4816|4817.5|4816.5|4816.5|4815.5|3544
1631892160000|2021-09-17 15:22:40|4818|4816.5|4819.5|4818|4819.5|4818|4817.5|4816.5|3194
1631892170000|2021-09-17 15:22:50|4820|4819|4820|4819|4820.5|4819.5|4819.5|4818|3746
1631892180000|2021-09-17 15:23:00|4819.5|4818|4819|4818|4819.5|4819|4819|4818|748
1631892190000|2021-09-17 15:23:10|4818.5|4817|4817|4816.5|4818.5|4817|4817|4816|1666
1631892200000|2021-09-17 15:23:20|4817.5|4816|4815.5|4815|4817.5|4816.5|4815.5|4814|3967
1631892210000|2021-09-17 15:23:30|4816|4814.5|4815|4814|4816|4815|4814.5|4814|1594
1631892220000|2021-09-17 15:23:40|4814.5|4813.5|4815|4813.5|4815.5|4814.5|4814.5|4813.5|4936
1631892230000|2021-09-17 15:23:50|4814.5|4813|4811|4809|4814.5|4813|4810|4809|4049
1631892240000|2021-09-17 15:24:00|4810.5|4809.5|4809|4807.5|4810.5|4809.5|4809|4807.5|1432
1631892250000|2021-09-17 15:24:10|4808.5|4807|4807.5|4806|4809|4807.5|4807.5|4805.5|3518
1631892260000|2021-09-17 15:24:20|4807|4806.5|4803.5|4802|4807|4806.5|4803.5|4802|3795
1631892270000|2021-09-17 15:24:30|4803|4802.5|4803.5|4802.5|4804|4803|4803|4801.5|3935
1631892280000|2021-09-17 15:24:40|4803|4802|4802.5|4801.5|4803|4802|4802|4801|2261
1631892290000|2021-09-17 15:24:50|4802|4801|4800.5|4799.5|4802.5|4801|4800.5|4799.5|3597
1631892300000|2021-09-17 15:25:00|4800|4799|4800.5|4799.5|4800.5|4799.5|4799.5|4798|2815
1631892310000|2021-09-17 15:25:10|4800|4798.5|4800.5|4799|4800.5|4799.5|4800|4798|1270
1631892320000|2021-09-17 15:25:20|4800|4798.5|4799.5|4798.5|4802|4800.5|4799|4797.5|6989
1631892330000|2021-09-17 15:25:30|4800|4799|4800.5|4799|4800.5|4800|4800|4798.5|777
1631892340000|2021-09-17 15:25:40|4801.5|4799.5|4800.5|4800|4802.5|4801|4800.5|4799.5|5069
1631892350000|2021-09-17 15:25:50|4801|4800.5|4801|4800|4801|4800.5|4800.5|4799.5|1241
1631892360000|2021-09-17 15:26:00|4800.5|4800.5|4800|4798.5|4800.5|4800.5|4799.5|4798|1310
1631892370000|2021-09-17 15:26:10||4799||4799||4799||4799|0
1631892380000|2021-09-17 15:26:20|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|4799|4798.5|405
1631892390000|2021-09-17 15:26:30|4799|4797.5|4799|4798|4799.5|4798|4798.5|4797.5|915
1631892400000|2021-09-17 15:26:40|4799.5|4798.5|4800|4799|4800.5|4799|4799|4798|3978
1631892410000|2021-09-17 15:26:50|4799.5|4798.5|4799|4798|4799.5|4799|4798|4797|1417
1631892420000|2021-09-17 15:27:00|4799.5|4798.5|4799.5|4798.5|4800|4799|4799|4798.5|2253
1631892430000|2021-09-17 15:27:10|4799|4799|4797.5|4796|4799|4799|4797.5|4795.5|2193
1631892440000|2021-09-17 15:27:20|4798|4795.5|4797.5|4796.5|4798|4796.5|4797.5|4795.5|146
1631892450000|2021-09-17 15:27:30|4797|4796|4796|4794.5|4797|4796|4796|4794|5059
1631892460000|2021-09-17 15:27:40|4796.5|4795|4798.5|4797|4798.5|4797|4796.5|4795|3011
1631892470000|2021-09-17 15:27:50|4799|4797.5|4797.5|4796|4799|4797.5|4797|4795|4691
1631892480000|2021-09-17 15:28:00|4797|4796.5|4797|4795.5|4799|4797.5|4796|4795|6515
1631892490000|2021-09-17 15:28:10|4796.5|4795|4796.5|4795.5|4796.5|4795.5|4795|4794.5|2001
1631892500000|2021-09-17 15:28:20|4797|4795|4795|4794|4797|4795|4795|4794|2543
1631892510000|2021-09-17 15:28:30|4795.5|4794.5|4795.5|4794|4795.5|4794.5|4795.5|4794|479
1631892520000|2021-09-17 15:28:40|4795|4795|4796|4794.5|4798|4797.5|4795|4794|13206
1631892530000|2021-09-17 15:28:50|4795.5|4794|4794|4792.5|4795.5|4794.5|4794|4792|2211
1631892540000|2021-09-17 15:29:00|4793.5|4792|4795.5|4794.5|4795.5|4794.5|4793.5|4792|4439
1631892550000|2021-09-17 15:29:10|4796|4795|4796.5|4795.5|4797|4796|4795.5|4794.5|2701
1631892560000|2021-09-17 15:29:20|4797|4796|4798.5|4798|4799|4798|4796|4794|27360
1631892570000|2021-09-17 15:29:30|4798|4797.5|4796.5|4795|4799.5|4798.5|4796.5|4794|16707
1631892580000|2021-09-17 15:29:40|4796|4794.5|4797|4795.5|4797.5|4796.5|4795.5|4794|1099
1631892590000|2021-09-17 15:29:50|4798|4796|4800|4798|4803.5|4801.5|4797.5|4795.5|6774
1632121200000|2021-09-20 07:00:00|4708|4704.5|4696.5|4692|4708.5|4708|4695.5|4690|15038
1632121210000|2021-09-20 07:00:10|4696|4690.5|4683|4678.5|4696|4692.5|4679.5|4662|10863
1632121220000|2021-09-20 07:00:20|4682.5|4679|4671.5|4668.5|4683|4679|4661|4660.5|14570
1632121230000|2021-09-20 07:00:30|4673|4669|4674.5|4668|4675.5|4673.5|4668|4660|10716
1632121240000|2021-09-20 07:00:40|4674|4671|4669|4664|4674.5|4672|4666|4660|3774
1632121250000|2021-09-20 07:00:50|4668.5|4664.5|4670|4665.5|4673|4669|4668|4661.5|6008
1632121260000|2021-09-20 07:01:00|4672|4664.5|4667|4664|4672|4669.5|4665.5|4660|16015
1632121270000|2021-09-20 07:01:10|4666.5|4664.5|4659|4657|4666.5|4664.5|4656|4652|2410
1632121280000|2021-09-20 07:01:20|4659.5|4657.5|4662.5|4658.5|4666|4660.5|4650.5|4646|10120
1632121290000|2021-09-20 07:01:30|4662|4659|4657.5|4654.5|4662|4661|4656|4653|7136
1632121300000|2021-09-20 07:01:40|4658|4655.5|4651.5|4648.5|4658.5|4655.5|4648|4646|4765
1632121310000|2021-09-20 07:01:50|4652|4649|4649|4646.5|4652|4649.5|4648|4646|3057
1632121320000|2021-09-20 07:02:00|4648.5|4647|4671|4667.5|4677.5|4671.5|4648.5|4647|10161
1632121330000|2021-09-20 07:02:10|4670.5|4667|4667|4657|4675|4667.5|4656.5|4651.5|4056
1632121340000|2021-09-20 07:02:20|4668.5|4657.5|4670|4666|4677|4669|4668.5|4654.5|2911
1632121350000|2021-09-20 07:02:30|4669.5|4665.5|4663.5|4653|4669.5|4665.5|4663.5|4652.5|2950
1632121360000|2021-09-20 07:02:40|4663|4653.5|4664|4660|4670.5|4666.5|4658.5|4653.5|6841
1632121370000|2021-09-20 07:02:50|4664.5|4660.5|4667|4665|4670.5|4670|4663|4660.5|9486
1632121380000|2021-09-20 07:03:00|4667.5|4665.5|4677|4674.5|4677|4674.5|4667.5|4665|11229
1632121390000|2021-09-20 07:03:10|4676.5|4673.5|4662|4658.5|4676.5|4673.5|4662|4658|2686
1632121400000|2021-09-20 07:03:20|4661.5|4659.5|4671.5|4669|4671.5|4670|4661|4659.5|5259
1632121410000|2021-09-20 07:03:30|4671|4668.5|4669|4667.5|4672|4671|4669|4666|6616
1632121420000|2021-09-20 07:03:40|4669.5|4668|4669|4666.5|4670|4668.5|4668|4666|1897
1632121430000|2021-09-20 07:03:50|4669.5|4667|4677|4674|4680.5|4677|4669.5|4667|6709
1632121440000|2021-09-20 07:04:00|4676.5|4673.5|4679|4677|4679.5|4678|4667.5|4665.5|6040
1632121450000|2021-09-20 07:04:10|4679.5|4676.5|4681|4678.5|4684.5|4681.5|4677|4676|1657
1632121460000|2021-09-20 07:04:20|4681.5|4679|4685.5|4683|4687|4684|4681.5|4679|1249
1632121470000|2021-09-20 07:04:30|4685|4682.5|4685.5|4683.5|4685.5|4683.5|4682|4680.5|841
1632121480000|2021-09-20 07:04:40|4685|4683|4680|4675.5|4685|4683|4680|4675.5|310
1632121490000|2021-09-20 07:04:50|4679.5|4676|4676|4672|4679.5|4676|4676|4672|15
1632121500000|2021-09-20 07:05:00|4675.5|4672.5|4669.5|4667.5|4677|4674.5|4666.5|4665.5|7521
1632121510000|2021-09-20 07:05:10|4669|4668|4668|4665|4671.5|4670|4661.5|4657|6942
1632121520000|2021-09-20 07:05:20|4667.5|4665.5|4671.5|4669.5|4672.5|4670|4667.5|4664.5|3511
1632121530000|2021-09-20 07:05:30|4672|4670|4675.5|4673.5|4676|4674|4668.5|4668|4112
1632121540000|2021-09-20 07:05:40|4676|4674|4670.5|4669|4677|4675|4670.5|4669|3276
1632121550000|2021-09-20 07:05:50|4671|4669.5|4666.5|4664.5|4671|4669.5|4666.5|4662|1292
1632121560000|2021-09-20 07:06:00|4666|4664|4670.5|4669|4671|4669|4666|4662.5|4145
1632121570000|2021-09-20 07:06:10|4671|4669.5|4681|4679|4683|4679.5|4670|4667|3903
1632121580000|2021-09-20 07:06:20|4680.5|4678.5|4684|4681.5|4685|4683|4676.5|4674.5|9876
1632121590000|2021-09-20 07:06:30|4684.5|4680.5|4686|4684|4692|4689|4677|4675|9267
1632121600000|2021-09-20 07:06:40|4685.5|4682.5|4683|4680.5|4686|4683|4681.5|4679.5|905
1632121610000|2021-09-20 07:06:50|4682.5|4680|4688|4687|4688.5|4687|4679.5|4678.5|3693
1632121620000|2021-09-20 07:07:00|4688.5|4687.5|4689.5|4688|4692|4690|4684|4681.5|4150
1632121630000|2021-09-20 07:07:10|4690|4688.5|4694.5|4694|4696.5|4694.5|4689.5|4688|3703
1632121640000|2021-09-20 07:07:20|4696|4694.5|4698|4695.5|4700|4697.5|4693|4691|5046
1632121650000|2021-09-20 07:07:30|4697.5|4696|4703|4700|4703|4701.5|4697.5|4695.5|2212
1632121660000|2021-09-20 07:07:40|4700|4699.5|4697.5|4696|4701.5|4699.5|4697.5|4696|1219
1632121670000|2021-09-20 07:07:50|4697|4695.5|4694|4692|4697|4695.5|4685.5|4683.5|2809
1632121680000|2021-09-20 07:08:00|4694.5|4692.5|4698.5|4695|4699|4696|4694|4691|2744
1632121690000|2021-09-20 07:08:10|4699|4695.5|4699.5|4698|4701|4699|4698.5|4695.5|1377
1632121700000|2021-09-20 07:08:20|4699|4697|4699|4697.5|4699.5|4697.5|4698|4696|621
1632121710000|2021-09-20 07:08:30|4698.5|4697|4700|4698.5|4700|4699|4698|4696.5|1930
1632121720000|2021-09-20 07:08:40|4699.5|4697.5|4704|4702|4705.5|4704|4699|4697|3695
1632121730000|2021-09-20 07:08:50|4703.5|4702.5|4702.5|4700.5|4704|4703|4702|4700.5|1246
1632121740000|2021-09-20 07:09:00|4702|4700|4699.5|4698|4702.5|4700.5|4697.5|4694|4241
1632121750000|2021-09-20 07:09:10|4700|4698.5|4708.5|4708|4709|4708|4700|4698.5|4543
1632121760000|2021-09-20 07:09:20|4709.5|4707.5|4710|4709|4710.5|4709.5|4704.5|4703.5|2333
1632121770000|2021-09-20 07:09:30|4709.5|4708.5|4704.5|4704|4709.5|4708.5|4703.5|4702|2368
1632121780000|2021-09-20 07:09:40|4704|4703.5|4705.5|4703.5|4707.5|4706.5|4703|4701|2684
1632121790000|2021-09-20 07:09:50|4705|4703|4696|4693.5|4705|4703|4695|4692.5|1394
1632121800000|2021-09-20 07:10:00|4695.5|4692.5|4694|4692|4696|4694|4693|4688.5|1422
1632121810000|2021-09-20 07:10:10|4693.5|4691|4696|4694.5|4696.5|4694.5|4692.5|4691|1379
1632121820000|2021-09-20 07:10:20|4696.5|4693.5|4696.5|4694.5|4697|4695.5|4695|4692.5|1354
1632121830000|2021-09-20 07:10:30|4696|4694|4700|4699|4700|4699.5|4694|4692.5|1784
1632121840000|2021-09-20 07:10:40|4699.5|4698.5|4698.5|4697.5|4703|4701.5|4698|4696|3191
1632121850000|2021-09-20 07:10:50|4699|4697|4698|4696.5|4699.5|4698|4694.5|4693|2547
1632121860000|2021-09-20 07:11:00|4698.5|4697|4697|4694.5|4701|4699.5|4697|4694.5|4202
1632121870000|2021-09-20 07:11:10|4696.5|4694|4694|4692.5|4697|4696|4693.5|4692|1411
1632121880000|2021-09-20 07:11:20|4693.5|4692|4694|4693|4694|4693|4693.5|4692|571
1632121890000|2021-09-20 07:11:30|4695|4693.5|4703|4700.5|4703|4700.5|4695|4693.5|1259
1632121900000|2021-09-20 07:11:40|4705|4701|4704.5|4703.5|4708|4705|4704.5|4701|1065
1632121910000|2021-09-20 07:11:50|4704|4703|4702.5|4700.5|4706.5|4705|4701.5|4699.5|2682
1632121920000|2021-09-20 07:12:00|4703|4701|4702.5|4701|4706|4705|4702|4700.5|2028
1632121930000|2021-09-20 07:12:10|4703|4701.5|4705|4703.5|4706|4704|4702.5|4701.5|1699
1632121940000|2021-09-20 07:12:20|4702.5|4703|4701|4699.5|4702.5|4703|4699.5|4697.5|7536
1632121950000|2021-09-20 07:12:30|4700.5|4699|4699.5|4698|4700.5|4699|4699|4697|1893
1632121960000|2021-09-20 07:12:40|4699|4697.5|4694.5|4692.5|4699|4697.5|4694|4692|1270
1632121970000|2021-09-20 07:12:50|4694|4693|4687.5|4685.5|4694.5|4693|4686.5|4682.5|1167
1632121980000|2021-09-20 07:13:00|4688|4686|4686.5|4685|4688.5|4686|4686.5|4685|331
1632121990000|2021-09-20 07:13:10|4686|4684.5|4683|4680.5|4686|4684.5|4681.5|4680|3186
1632122000000|2021-09-20 07:13:20|4682.5|4680|4683.5|4681.5|4684|4683|4682|4680|1462
1632122010000|2021-09-20 07:13:30|4683|4682|4682|4680.5|4683.5|4683|4681.5|4680|1651
1632122020000|2021-09-20 07:13:40|4681.5|4680|4680|4678.5|4682|4680|4680|4678|418
1632122030000|2021-09-20 07:13:50|4680.5|4680|4679|4676.5|4681.5|4680.5|4678|4676|1229
1632122040000|2021-09-20 07:14:00|4678.5|4677|4682.5|4680.5|4683|4681|4678|4677|2373
1632122050000|2021-09-20 07:14:10|4682|4680|4684.5|4683|4686|4683.5|4681.5|4680|883
1632122060000|2021-09-20 07:14:20|4684|4683.5|4680.5|4677.5|4684|4683.5|4680.5|4677.5|4488
1632122070000|2021-09-20 07:14:30|4680|4677|4680|4678.5|4680|4678.5|4678.5|4676.5|1026
1632122080000|2021-09-20 07:14:40|4680.5|4679|4680|4679|4681.5|4679.5|4679.5|4678.5|836
1632122090000|2021-09-20 07:14:50|4679.5|4678.5|4675|4673|4680|4679|4675|4672.5|8131
1632122100000|2021-09-20 07:15:00|4674.5|4672.5|4675|4673|4676.5|4676|4674|4672|5151
1632122110000|2021-09-20 07:15:10|4675.5|4674|4680|4678.5|4680|4678.5|4675.5|4673|2417
1632122120000|2021-09-20 07:15:20|4679.5|4678|4683|4681|4683|4681.5|4679|4678|1582
1632122130000|2021-09-20 07:15:30|4683.5|4681.5|4684.5|4683.5|4685.5|4684|4681.5|4680.5|1659
1632122140000|2021-09-20 07:15:40|4684|4683|4685.5|4684.5|4688|4686|4683.5|4682.5|2714
1632122150000|2021-09-20 07:15:50|4685|4684|4683.5|4683|4685|4684|4683.5|4683|1577
1632122160000|2021-09-20 07:16:00|4684|4683.5|4683|4682.5|4685.5|4684.5|4682.5|4680.5|3887
1632122170000|2021-09-20 07:16:10|4683.5|4683|4685|4684|4685.5|4684.5|4682.5|4681.5|6222
1632122180000|2021-09-20 07:16:20|4685.5|4684.5|4684|4683|4685.5|4684.5|4683|4682|3871
1632122190000|2021-09-20 07:16:30|4684.5|4683.5|4681.5|4680|4685|4684|4681|4679|3683
1632122200000|2021-09-20 07:16:40|4681|4679.5|4677|4676|4681|4679.5|4676.5|4675|4116
1632122210000|2021-09-20 07:16:50|4677.5|4676.5|4680.5|4679|4681|4679|4677|4676|4121
1632122220000|2021-09-20 07:17:00|4680|4678|4675.5|4674.5|4680|4679|4675.5|4674|2715
1632122230000|2021-09-20 07:17:10|4675|4673.5|4675|4673|4675.5|4673.5|4672.5|4671|3196
1632122240000|2021-09-20 07:17:20|4674|4673.5|4677.5|4676|4677.5|4676|4674|4673.5|1698
1632122250000|2021-09-20 07:17:30|4676|4675.5|4675|4674|4677.5|4675.5|4674|4673.5|4123
1632122260000|2021-09-20 07:17:40|4674.5|4673.5|4672|4670.5|4674.5|4673.5|4671|4669|3004
1632122270000|2021-09-20 07:17:50|4673|4671|4673|4672|4673.5|4672|4672|4671|3907
1632122280000|2021-09-20 07:18:00|4673.5|4672.5|4671|4669|4675|4673.5|4670.5|4668.5|3049
1632122290000|2021-09-20 07:18:10|4670|4669.5|4671.5|4670|4673|4672|4670|4669|1830
1632122300000|2021-09-20 07:18:20|4671|4669.5|4671.5|4669|4672|4669.5|4670|4669|1094
1632122310000|2021-09-20 07:18:30|4672|4670|4675.5|4674|4675.5|4674|4672|4670|1885
1632122320000|2021-09-20 07:18:40|4676|4674.5|4675.5|4674.5|4677|4675.5|4675.5|4674|697
1632122330000|2021-09-20 07:18:50|4675|4674|4678|4677|4679.5|4677|4674.5|4672.5|2510
1632122340000|2021-09-20 07:19:00|4678.5|4677.5|4678|4676.5|4678.5|4677.5|4677|4676|3235
1632122350000|2021-09-20 07:19:10|4678.5|4677|4679|4677.5|4681|4679.5|4678.5|4677|2606
1632122360000|2021-09-20 07:19:20|4679.5|4678|4679|4677.5|4679.5|4678|4679|4677.5|1163
1632122370000|2021-09-20 07:19:30|4679.5|4678|4682.5|4680.5|4683.5|4682|4679.5|4678|2685
1632122380000|2021-09-20 07:19:40|4683|4681|4683.5|4682|4684|4682.5|4682.5|4680.5|1798
1632122390000|2021-09-20 07:19:50|4684|4682.5|4686|4685|4686.5|4685.5|4684|4682.5|1664
1632122400000|2021-09-20 07:20:00|4686.5|4685.5|4686.5|4685.5|4687.5|4686.5|4686|4685|2410
1632122410000|2021-09-20 07:20:10|4686|4685|4689.5|4687.5|4689.5|4687.5|4686|4684.5|1332
1632122420000|2021-09-20 07:20:20|4689|4687|4687.5|4687|4689|4687.5|4687.5|4686|2027
1632122430000|2021-09-20 07:20:30|4688.5|4687.5|4688|4686.5|4689.5|4688.5|4687|4686|2256
1632122440000|2021-09-20 07:20:40|4687.5|4686|4687.5|4686.5|4688|4686.5|4687|4686|1714
1632122450000|2021-09-20 07:20:50|4687|4686|4687|4686|4687|4686.5|4687|4686|335
1632122460000|2021-09-20 07:21:00|4687.5|4686.5|4687.5|4686.5|4688|4686.5|4687|4686.5|1359
1632122470000|2021-09-20 07:21:10|4688|4687|4689|4687.5|4689|4688|4687.5|4687|1434
1632122480000|2021-09-20 07:21:20|4688.5|4687|4688.5|4688|4691|4689|4688|4687|1706
1632122490000|2021-09-20 07:21:30|4689|4687.5|4688|4686.5|4689|4687.5|4686|4684|2992
1632122500000|2021-09-20 07:21:40|4687.5|4687|4691|4689|4691.5|4690|4686.5|4684.5|2129
1632122510000|2021-09-20 07:21:50|4690.5|4688.5|4688.5|4687|4691|4688.5|4686|4684|1831
1632122520000|2021-09-20 07:22:00|4688|4687.5|4683.5|4682|4688|4687.5|4683.5|4682|3765
1632122530000|2021-09-20 07:22:10|4683|4681.5|4689|4688|4689.5|4688.5|4683|4681|1802
1632122540000|2021-09-20 07:22:20|4688.5|4688.5|4688.5|4687.5|4690|4689|4687.5|4686|2312
1632122550000|2021-09-20 07:22:30|4688|4688|4689|4687.5|4690|4689.5|4688|4687|1690
1632122560000|2021-09-20 07:22:40|4690|4688|4693.5|4692.5|4694.5|4692.5|4690|4688|567
1632122570000|2021-09-20 07:22:50|4694|4693|4694|4692|4695|4693|4691.5|4690.5|3471
1632122580000|2021-09-20 07:23:00|4694.5|4692.5|4692.5|4691|4696|4694|4691.5|4691|4494
1632122590000|2021-09-20 07:23:10|4692|4690.5|4692|4690|4692.5|4691|4690|4688|976
1632122600000|2021-09-20 07:23:20|||||||||200
1632122610000|2021-09-20 07:23:30|4691.5|4690.5|4690.5|4689|4692|4691|4689.5|4688.5|1140
1632122620000|2021-09-20 07:23:40|4691|4689.5|4692|4691|4693.5|4692|4691|4689|1449
1632122630000|2021-09-20 07:23:50|4692.5|4691.5|4693.5|4692|4695|4693|4692.5|4691|187
1632122640000|2021-09-20 07:24:00|4694|4692.5|4697|4695|4697|4695|4693.5|4692.5|1340
1632122650000|2021-09-20 07:24:10|4696.5|4695.5|4694|4693|4698|4697.5|4694|4693|2726
1632122660000|2021-09-20 07:24:20|4694.5|4693.5|4697|4694.5|4697|4694.5|4694|4693|1338
1632122670000|2021-09-20 07:24:30|4696.5|4695|4699|4697.5|4699|4697.5|4695.5|4695|395
1632122680000|2021-09-20 07:24:40|4698|4697|4698.5|4697|4699|4697.5|4697|4696|3173
1632122690000|2021-09-20 07:24:50|4698|4696.5|4696.5|4695.5|4698|4696.5|4696.5|4695.5|746
1632122700000|2021-09-20 07:25:00|4696|4696|4690.5|4689.5|4696|4696|4690.5|4689.5|1971
1632122710000|2021-09-20 07:25:10|4691|4690|4693|4692.5|4694|4692.5|4690.5|4689.5|1165
1632122720000|2021-09-20 07:25:20|4692.5|4692|4691.5|4689.5|4693|4692|4691.5|4689.5|15449
1632122730000|2021-09-20 07:25:30|4691|4689|4686.5|4685.5|4691|4689|4686.5|4685|1403
1632122740000|2021-09-20 07:25:40|4687.5|4686|4681.5|4679.5|4687.5|4686.5|4681.5|4679.5|2545
1632122750000|2021-09-20 07:25:50|4681|4679|4679|4677|4681.5|4679.5|4678|4677|1015
1632122760000|2021-09-20 07:26:00|4679.5|4678|4680.5|4678|4680.5|4678.5|4679|4677|1012
1632122770000|2021-09-20 07:26:10|4681|4678.5|4680|4678.5|4682.5|4681|4680|4678.5|1328
1632122780000|2021-09-20 07:26:20|4680.5|4679.5|4680.5|4679.5|4681.5|4681|4680|4679.5|1601
1632122790000|2021-09-20 07:26:30|4680|4678.5|4678|4677.5|4680|4678.5|4678|4677.5|1262
1632122800000|2021-09-20 07:26:40|4677|4676.5|4676.5|4674.5|4678|4677.5|4676.5|4674.5|2912
1632122810000|2021-09-20 07:26:50|4676|4674|4675.5|4673.5|4676|4674|4675.5|4673.5|7
1632122820000|2021-09-20 07:27:00|4676|4674|4677.5|4675.5|4677.5|4675.5|4675.5|4674|788
1632122830000|2021-09-20 07:27:10|4678|4677|4678|4676.5|4678.5|4677.5|4678|4675.5|764
1632122840000|2021-09-20 07:27:20|4677.5|4676|4674.5|4672.5|4677.5|4676|4673|4671.5|1061
1632122850000|2021-09-20 07:27:30|4674|4673|4672.5|4671.5|4674|4673.5|4672.5|4671.5|1145
1632122860000|2021-09-20 07:27:40|4672|4672|4673.5|4672|4673.5|4672.5|4672|4671.5|1740
1632122870000|2021-09-20 07:27:50|4673|4671.5|4675.5|4674|4676.5|4674.5|4673|4671.5|1145
1632122880000|2021-09-20 07:28:00|4675|4674.5|4672.5|4671|4675|4674.5|4672|4670.5|1559
1632122890000|2021-09-20 07:28:10|4672|4671.5|4672.5|4670.5|4672.5|4671.5|4671.5|4670.5|801
1632122900000|2021-09-20 07:28:20|4672|4670|4670|4668.5|4672|4670|4669|4668|709
1632122910000|2021-09-20 07:28:30|4670.5|4669|4672.5|4671|4672.5|4671|4670.5|4669|915
1632122920000|2021-09-20 07:28:40|4673|4671.5|4673|4671|4676|4674|4672.5|4671|2125
1632122930000|2021-09-20 07:28:50|4672.5|4671.5|4672|4670.5|4672.5|4671.5|4671.5|4670.5|156
1632122940000|2021-09-20 07:29:00|4672.5|4671|4674|4672.5|4674|4673|4672|4671|1106
1632122950000|2021-09-20 07:29:10|4673.5|4672|4673|4671.5|4674|4672.5|4671.5|4670.5|1108
1632122960000|2021-09-20 07:29:20|4672.5|4671|4670.5|4668.5|4672.5|4671|4670.5|4668|713
1632122970000|2021-09-20 07:29:30|4671|4669|4670.5|4669|4671|4670|4670.5|4669|545
1632122980000|2021-09-20 07:29:40|4670|4668.5|4668|4667|4670|4668.5|4667.5|4665.5|444
1632122990000|2021-09-20 07:29:50|4667.5|4666.5|4667|4666|4668|4666.5|4667|4666|892
1632123000000|2021-09-20 07:30:00|4667.5|4666.5|4672.5|4671|4673.5|4671.5|4667|4666.5|2693
1632123010000|2021-09-20 07:30:10|||||||||55
1632123020000|2021-09-20 07:30:20|4673|4671.5|4673|4671.5|4675|4673.5|4672.5|4671.5|770
1632123030000|2021-09-20 07:30:30|4673.5|4672|4675|4674|4675|4674|4673.5|4672|990
1632123040000|2021-09-20 07:30:40|4675.5|4674.5|4677.5|4676|4677.5|4676|4675.5|4674.5|841
1632123050000|2021-09-20 07:30:50|4677|4676.5|4677|4676|4677|4676.5|4677|4676|182
1632123060000|2021-09-20 07:31:00|4676.5|4675.5|4674.5|4673.5|4676.5|4675.5|4674|4673|2293
1632123070000|2021-09-20 07:31:10|4675|4674|4676|4675|4676.5|4675|4675|4674|933
1632123080000|2021-09-20 07:31:20|4675.5|4674.5|4674.5|4673.5|4675.5|4674.5|4674.5|4673.5|2172
1632123090000|2021-09-20 07:31:30|4674|4672.5|4671|4670|4674|4673|4670.5|4670|1624
1632123100000|2021-09-20 07:31:40|4671.5|4670.5|4669|4668.5|4671.5|4670.5|4669|4668.5|924
1632123110000|2021-09-20 07:31:50|4669.5|4668|4668|4666.5|4669.5|4668|4667.5|4666.5|885
1632123120000|2021-09-20 07:32:00|4668.5|4667|4669.5|4668.5|4669.5|4668.5|4668|4667|952
1632123130000|2021-09-20 07:32:10|4670|4669|4674.5|4673|4674.5|4673|4670|4669|3403
1632123140000|2021-09-20 07:32:20|4674|4672.5|4674|4673.5|4674.5|4673.5|4673.5|4672.5|323
1632123150000|2021-09-20 07:32:30|4674.5|4674|4675|4673|4675.5|4674|4673.5|4671.5|13116
1632123160000|2021-09-20 07:32:40|4676|4673.5|4677|4675|4678|4676|4676|4673.5|334
1632123170000|2021-09-20 07:32:50|4678|4675.5|4676.5|4675.5|4678.5|4676|4675.5|4674.5|303
1632123180000|2021-09-20 07:33:00|4677|4676|4676.5|4675.5|4678|4676|4676.5|4675|1312
1632123190000|2021-09-20 07:33:10|4675.5|4676|4677.5|4676|4678|4677.5|4675.5|4675|1473
1632123200000|2021-09-20 07:33:20|||||||||301
1632123210000|2021-09-20 07:33:30|4679|4676.5|4678.5|4677|4679|4678|4677.5|4676.5|1410
1632123220000|2021-09-20 07:33:40|4679|4677.5|4679|4677.5|4679|4677.5|4677.5|4676|1428
1632123230000|2021-09-20 07:33:50|4678.5|4678|4677.5|4676.5|4679|4678.5|4677.5|4676.5|1428
1632123240000|2021-09-20 07:34:00|4677|4676|4676.5|4675|4677.5|4676|4676.5|4675|1147
1632123250000|2021-09-20 07:34:10|4676|4674.5|4677|4676|4677.5|4676.5|4675.5|4674.5|1483
1632123260000|2021-09-20 07:34:20|4676.5|4676.5|4676|4675|4677|4676.5|4675.5|4674.5|1221
1632123270000|2021-09-20 07:34:30|4676.5|4674.5|4675|4674|4676.5|4674.5|4675|4673|596
1632123280000|2021-09-20 07:34:40|4675.5|4674.5|4675|4674|4675.5|4674.5|4675|4674|416
1632123290000|2021-09-20 07:34:50|4674.5|4673.5|4675.5|4674|4675.5|4674|4674|4673.5|805
1632123300000|2021-09-20 07:35:00|4675|4673.5|4674|4673|4675.5|4673.5|4674|4673|888
1632123310000|2021-09-20 07:35:10|4674.5|4673.5|4676|4674.5|4677|4674.5|4674|4673.5|1798
1632123320000|2021-09-20 07:35:20|4675.5||4675.5||4676||4675.5||164
1632123330000|2021-09-20 07:35:30|4676|4675|4676|4675|4676|4675|4675.5|4675|434
1632123340000|2021-09-20 07:35:40|4675.5|4674.5|4674.5|4673.5|4675.5|4674.5|4674|4673|1344
1632123350000|2021-09-20 07:35:50|4674|4673|4674|4673|4674|4673|4674|4673|100
1632123360000|2021-09-20 07:36:00||4673.5||4673||4673.5||4673|976
1632123370000|2021-09-20 07:36:10||4673.5||4673||4673.5||4673|189
1632123380000|2021-09-20 07:36:20|4674.5|4673.5|4675.5|4674|4675.5|4674|4674.5|4673|1065
1632123390000|2021-09-20 07:36:30|4675|4674.5|4675|4674|4675.5|4674.5|4675|4674|125
1632123400000|2021-09-20 07:36:40|4675.5|4674.5|4676|4674.5|4676|4675.5|4675|4674.5|724
1632123410000|2021-09-20 07:36:50|4676.5|4675|4679|4677.5|4679|4678.5|4676|4675|3144
1632123420000|2021-09-20 07:37:00|4678|4677|4676.5|4675.5|4679|4677|4676|4675|2341
1632123430000|2021-09-20 07:37:10|4677|4676|4676|4675|4677.5|4676.5|4676|4675|1427
1632123440000|2021-09-20 07:37:20|4676.5|4675.5|4676|4675|4676.5|4675.5|4676|4675|1231
1632123450000|2021-09-20 07:37:30|4676.5|4675.5|4677.5|4676.5|4679|4678|4676|4675.5|2574
1632123460000|2021-09-20 07:37:40|4677|4676|4674|4673|4677|4676|4673.5|4672.5|2839
1632123470000|2021-09-20 07:37:50|4674.5|4673.5|4674|4673|4675|4674|4674|4673|842
1632123480000|2021-09-20 07:38:00|4675|4673.5|4677.5|4676|4677.5|4677|4675|4673|2640
1632123490000|2021-09-20 07:38:10|4677|4675|4676.5|4675.5|4677|4676|4676|4675|642
1632123500000|2021-09-20 07:38:20|4677|4675|4678|4676.5|4679.5|4677.5|4677|4675|1715
1632123510000|2021-09-20 07:38:30|4678.5|4677|4677.5|4676.5|4679.5|4678|4677|4676|2489
1632123520000|2021-09-20 07:38:40|4678|4677|4676.5|4675.5|4678|4677|4676.5|4675.5|818
1632123530000|2021-09-20 07:38:50|4677|4676|4678.5|4677|4678.5|4677|4676.5|4675.5|1104
1632123540000|2021-09-20 07:39:00|4679|4677.5|4679|4677.5|4679|4678|4678|4677|886
1632123550000|2021-09-20 07:39:10|||||||||230
1632123560000|2021-09-20 07:39:20|4678.5|4677|4677.5|4675.5|4678.5|4677|4677|4675.5|762
1632123570000|2021-09-20 07:39:30||4676||4676||4676||4676|0
1632123580000|2021-09-20 07:39:40|4677|4676.5|4677.5|4676|4677.5|4676.5|4676.5|4676|840
1632123590000|2021-09-20 07:39:50|4678|4676.5|4680|4678.5|4680|4678.5|4677.5|4676.5|1749
1632123600000|2021-09-20 07:40:00|4680.5|4679|4680|4678.5|4680.5|4679|4680|4678.5|394
1632123610000|2021-09-20 07:40:10|4679.5|4678|4677.5|4676.5|4680|4678.5|4677.5|4676.5|2129
1632123620000|2021-09-20 07:40:20|4678|4677|4678.5|4677|4678.5|4677|4677.5|4677|742
1632123630000|2021-09-20 07:40:30|4679|4677.5|4681|4679|4681.5|4680|4679|4677.5|3479
1632123640000|2021-09-20 07:40:40|4681.5|4679.5|4685.5|4684|4686|4684|4680.5|4679.5|1877
1632123650000|2021-09-20 07:40:50|4686|4684.5|4685.5|4683.5|4686|4685|4685.5|4683.5|529
1632123660000|2021-09-20 07:41:00|4686|4684|4686|4685|4687.5|4685.5|4686|4684|516
1632123670000|2021-09-20 07:41:10|4686.5|4685.5|4688|4687|4688|4687|4686|4685.5|869
1632123680000|2021-09-20 07:41:20|4688.5|4687.5|4691.5|4690|4692|4690|4688.5|4687.5|599
1632123690000|2021-09-20 07:41:30|4692|4690.5|4689|4687|4692|4691|4689|4687|2014
1632123700000|2021-09-20 07:41:40|4688.5|4686.5|4687|4686|4688.5|4686.5|4687|4685.5|644
1632123710000|2021-09-20 07:41:50|4686.5|4685.5|4686|4684.5|4686.5|4685.5|4684.5|4684|1759
1632123720000|2021-09-20 07:42:00|4685.5|4684|4685|4684|4685.5|4684.5|4684|4683|1983
1632123730000|2021-09-20 07:42:10|4684.5|4683.5|4684.5|4683|4684.5|4683.5|4683.5|4682|1006
1632123740000|2021-09-20 07:42:20|4684|4682|4681|4679.5|4684|4682|4681|4679.5|273
1632123750000|2021-09-20 07:42:30|4680.5||4680||4681.5||4680||1059
1632123760000|2021-09-20 07:42:40|4679.5|4679|4680|4679|4681|4679.5|4679.5|4679|1034
1632123770000|2021-09-20 07:42:50|4680.5|4679.5|4682|4679.5|4682|4680|4680|4679.5|503
1632123780000|2021-09-20 07:43:00|4682.5|4680|4683.5|4681.5|4684.5|4683|4682.5|4680|767
1632123800000|2021-09-20 07:43:20|4683|4682|4683|4681.5|4684|4682.5|4681.5|4679.5|2144
1632123810000|2021-09-20 07:43:30|4682.5|4681|4682|4681|4682.5|4681|4682|4681|272
1632123820000|2021-09-20 07:43:40|4682.5|4681.5|4685|4683|4685|4683|4682|4681.5|557
1632123830000|2021-09-20 07:43:50|4685.5|4683.5|4685.5|4684|4686.5|4685.5|4685|4683.5|1160
1632123840000|2021-09-20 07:44:00|4686|4684.5|4686.5|4685|4686.5|4685|4686|4684|1175
1632123850000|2021-09-20 07:44:10|4686|4685.5|4685|4683.5|4687|4686|4684.5|4683.5|1918
1632123860000|2021-09-20 07:44:20|4685.5|4684|4686.5|4685.5|4687|4685.5|4685.5|4684|874
1632123870000|2021-09-20 07:44:30|4686|4684.5|4686|4684.5|4686|4684.5|4686|4684.5|357
1632123880000|2021-09-20 07:44:40|4685.5|4684|4686.5|4685|4686.5|4685|4685|4683.5|1788
1632123890000|2021-09-20 07:44:50|4686|4684|4685.5|4684|4686.5|4684|4685.5|4684|169
1632123900000|2021-09-20 07:45:00|4686|4684.5|4684.5|4684|4687.5|4686|4684.5|4684|2491
1632123910000|2021-09-20 07:45:10|4685|4685|4687|4686|4687.5|4686|4684.5|4685|910
1632123920000|2021-09-20 07:45:20|4686.5|4685.5|4689|4687|4690|4689|4686.5|4685|2579
1632123930000|2021-09-20 07:45:30|4688.5|4687.5|4689|4687.5|4689.5|4688|4688.5|4687|542
1632123940000|2021-09-20 07:45:40|4689.5|4688|4689.5|4688|4690|4689|4688.5|4687.5|325
1632123950000|2021-09-20 07:45:50|4690|4688.5|4693|4691.5|4693|4691.5|4689.5|4688.5|403
1632123960000|2021-09-20 07:46:00|4692.5|4692|4691.5|4690.5|4693|4692|4691.5|4690.5|1129
1632123970000|2021-09-20 07:46:10|4692|4690|4693.5|4692|4694.5|4693|4690.5|4690|1510
1632123980000|2021-09-20 07:46:20|4694|4691.5|4692|4691|4694|4691.5|4692|4690.5|936
1632123990000|2021-09-20 07:46:30|4691.5|4690.5|4690.5|4689.5|4691.5|4690.5|4690|4689|652
1632124000000|2021-09-20 07:46:40|4690|4688.5|4689.5|4688.5|4690|4689.5|4689.5|4688|800
1632124010000|2021-09-20 07:46:50|4689|4688|4689.5|4688.5|4689.5|4688.5|4689|4688|309
1632124020000|2021-09-20 07:47:00|4689|4688|4689.5|4688|4690|4689|4689|4688|818
1632124030000|2021-09-20 07:47:10|4689|4687.5|4688|4687|4690|4688.5|4687|4686|2250
1632124040000|2021-09-20 07:47:20|4687.5|4686.5|4687|4686|4687.5|4686.5|4687|4686|629
1632124050000|2021-09-20 07:47:30|4687.5|4686.5|4688|4686.5|4688.5|4687|4687.5|4686.5|396
1632124060000|2021-09-20 07:47:40||4687||4687||4687||4687|13
1632124070000|2021-09-20 07:47:50|4688.5|4687.5|4689|4687|4689.5|4688|4688.5|4687|649
1632124080000|2021-09-20 07:48:00|4688.5|4687.5|4688|4687|4690|4688.5|4688|4687|815
1632124090000|2021-09-20 07:48:10|4687.5|4686.5|4687|4686.5|4689.5|4688.5|4686.5|4686|1746
1632124100000|2021-09-20 07:48:20|4686.5|4686|4686.5|4685.5|4687|4686|4686|4685|1118
1632124110000|2021-09-20 07:48:30|4686|4686|4687|4686|4688.5|4687|4686|4686|1155
1632124120000|2021-09-20 07:48:40|4687.5|4686.5|4688.5|4687|4688.5|4687|4687|4686|322
1632124130000|2021-09-20 07:48:50|4688|4686.5|4687.5|4686.5|4688|4686.5|4687|4686.5|308
1632124140000|2021-09-20 07:49:00|4687|4686|4686|4685|4687|4686|4685.5|4684.5|4155
1632124150000|2021-09-20 07:49:10|4685.5|4684.5|4683|4682|4685.5|4685.5|4682.5|4681.5|6946
1632124160000|2021-09-20 07:49:20|4682.5|4682.5|4678|4677|4683.5|4683|4678|4677|7002
1632124170000|2021-09-20 07:49:30|4677.5|4676.5|4673|4672.5|4677.5|4676.5|4673|4672|4552
1632124180000|2021-09-20 07:49:40|4672.5|4672|4669|4667.5|4672.5|4672|4667|4666.5|12678
1632124190000|2021-09-20 07:49:50|4668.5|4668|4672|4671|4672|4671|4668|4667.5|4441
1632124200000|2021-09-20 07:50:00|4672.5|4671.5|4675.5|4674|4676|4675|4672.5|4671.5|3208
1632124210000|2021-09-20 07:50:10|4675|4673.5|4675|4674|4675.5|4674|4675|4673.5|97
1632124220000|2021-09-20 07:50:20|4674.5|4673|4676.5|4675|4677|4675.5|4673.5|4672.5|3410
1632124230000|2021-09-20 07:50:30|4676|4674.5|4674.5|4673.5|4676|4674.5|4674.5|4673.5|5460
1632124240000|2021-09-20 07:50:40|4674|4673|4676.5|4675.5|4677|4676|4673.5|4672.5|2713
1632124250000|2021-09-20 07:50:50|4677|4676|4677.5|4676|4678|4677|4677|4675.5|456
1632124260000|2021-09-20 07:51:00|4678|4676.5|4678|4677|4678|4677.5|4678|4676.5|381
1632124270000|2021-09-20 07:51:10|4677.5|4676.5|4675.5|4674|4677.5|4676.5|4674.5|4673.5|2379
1632124280000|2021-09-20 07:51:20|4675|4674.5|4672.5|4670.5|4675.5|4675|4672.5|4670.5|1516
1632124290000|2021-09-20 07:51:30|4672|4669.5|4671.5|4670.5|4672|4671.5|4670.5|4669|923
1632124300000|2021-09-20 07:51:40|4671|4669.5|4669.5|4668.5|4671|4669.5|4669.5|4668.5|86
1632124310000|2021-09-20 07:51:50|||||||||54
1632124320000|2021-09-20 07:52:00|4669|4667.5|4665.5|4664.5|4669|4667.5|4665.5|4664.5|1711
1632124330000|2021-09-20 07:52:10|4665|4664|4663.5|4662.5|4665|4664|4662.5|4661.5|756
1632124340000|2021-09-20 07:52:20|4664|4663|4666|4665|4666.5|4665.5|4664|4663|2429
1632124350000|2021-09-20 07:52:30|4665.5|4664.5|4664.5|4663.5|4665.5|4664.5|4664|4663.5|864
1632124360000|2021-09-20 07:52:40|4665|4664|4665|4664|4665.5|4664.5|4664.5|4663.5|533
1632124370000|2021-09-20 07:52:50|4665.5|4663.5|4662|4660|4665.5|4663.5|4662|4660|970
1632124380000|2021-09-20 07:53:00|4661.5|4660.5|4665.5|4664.5|4666.5|4664.5|4661|4660|1023
1632124390000|2021-09-20 07:53:10|4666|4665|4669|4667.5|4669.5|4667.5|4666|4665|1384
1632124400000|2021-09-20 07:53:20|4668.5|4667|4668|4666.5|4668.5|4667|4667.5|4666.5|67
1632124410000|2021-09-20 07:53:30|4667.5|4667|4668.5|4667.5|4668.5|4668|4666|4665|1665
1632124420000|2021-09-20 07:53:40|4668|4667|4666.5|4665|4668|4667|4666.5|4665|361
1632124430000|2021-09-20 07:53:50|4666||4666.5||4666.5||4665.5||1026
1632124440000|2021-09-20 07:54:00|4666|4664.5|4665.5|4664|4666|4664.5|4664.5|4663.5|986
1632124450000|2021-09-20 07:54:10|4665|4663.5|4661|4660|4665|4663.5|4661|4660|3067
1632124460000|2021-09-20 07:54:20|4660.5|4659.5|4658.5|4657.5|4660.5|4659.5|4658.5|4657|547
1632124470000|2021-09-20 07:54:30|4659|4658|4660|4658|4661|4659.5|4659|4657.5|3873
1632124480000|2021-09-20 07:54:40|4659.5|4658.5|4659|4658|4659.5|4658.5|4658|4657.5|1263
1632124490000|2021-09-20 07:54:50|4659.5|4658.5|4662|4660.5|4662|4660.5|4659.5|4658.5|1266
1632124500000|2021-09-20 07:55:00|4661.5|4661|4661.5|4660.5|4662|4661.5|4661.5|4660.5|643
1632124510000|2021-09-20 07:55:10|4662|4661|4662|4660.5|4662|4661|4661.5|4660.5|313
1632124520000|2021-09-20 07:55:20|4661.5|4660|4657.5|4656|4661.5|4660|4657.5|4655.5|1857
1632124530000|2021-09-20 07:55:30|4658|4656.5|4657|4656|4658|4657|4656.5|4656|569
1632124540000|2021-09-20 07:55:40|4657.5|4656.5|4658|4657|4658|4657.5|4657.5|4656.5|483
1632124550000|2021-09-20 07:55:50|4658.5|4657.5|4656.5|4655.5|4660|4659|4656.5|4655|1776
1632124560000|2021-09-20 07:56:00|4657.5|4656|4656.5|4655.5|4657.5|4656.5|4656|4655.5|1620
1632124570000|2021-09-20 07:56:10|4656|4655|4655|4653.5|4656.5|4655|4653.5|4652|2477
1632124580000|2021-09-20 07:56:20|4654.5|4653|4653|4652|4655|4653|4652.5|4652|815
1632124590000|2021-09-20 07:56:30|||||||||556
1632124600000|2021-09-20 07:56:40|4652.5|4651.5|4651|4650|4652.5|4651.5|4651|4650|655
1632124610000|2021-09-20 07:56:50|4650.5|4649.5|4647|4646|4651|4649.5|4646.5|4645.5|4131
1632124620000|2021-09-20 07:57:00|4647.5|4647|4649.5|4648|4650|4649|4647.5|4646|3810
1632124630000|2021-09-20 07:57:10|4649|4648.5|4645.5|4645|4649.5|4648.5|4645.5|4645|2464
1632124640000|2021-09-20 07:57:20|4645|4644|4641.5|4640.5|4646.5|4645.5|4641.5|4640.5|2803
1632124650000|2021-09-20 07:57:30|4641|4640|4640|4639|4641.5|4640|4637.5|4636.5|14255
1632124660000|2021-09-20 07:57:40|4640.5|4639.5|4644|4643|4644|4643.5|4640.5|4639|2852
1632124670000|2021-09-20 07:57:50|4644.5|4643.5|4643|4641|4645|4643.5|4642.5|4641|2052
1632124680000|2021-09-20 07:58:00|4643.5|4641.5|4646.5|4645|4648|4647|4643.5|4641.5|3858
1632124690000|2021-09-20 07:58:10|4646|4644.5|4646.5|4645|4646.5|4645.5|4644|4643|3252
1632124700000|2021-09-20 07:58:20|4646|4644.5|4644|4643|4646.5|4645|4644|4643|2146
1632124710000|2021-09-20 07:58:30|4643.5|4642.5|4644.5|4643.5|4645|4644|4643|4642|2129
1632124720000|2021-09-20 07:58:40|4645|4644|4643|4642|4646|4645|4643|4642|1025
1632124730000|2021-09-20 07:58:50|4643.5|4642.5|4645|4643.5|4645.5|4644.5|4643.5|4642.5|1563
1632124740000|2021-09-20 07:59:00|4645.5|4644|4644.5|4643.5|4645.5|4644.5|4644.5|4643.5|605
1632124750000|2021-09-20 07:59:10|4644|4643|4644|4643|4644.5|4643|4642|4640.5|2388
1632124760000|2021-09-20 07:59:20|4644.5|4643.5|4643.5|4642|4644.5|4643.5|4643|4642|1923
1632124770000|2021-09-20 07:59:30|4643|4642.5|4644.5|4643.5|4644.5|4643.5|4643|4642|1486
1632124780000|2021-09-20 07:59:40|4644|4642.5|4644.5|4643.5|4644.5|4643.5|4644|4642|265
1632124790000|2021-09-20 07:59:50|4644|4644|4645|4644|4645|4644|4644|4644|702
1632124800000|2021-09-20 08:00:00|4645.5|4644.5|4645.5|4644.5|4646.5|4645.5|4645|4644|4353
1632124810000|2021-09-20 08:00:10|4646|4645|4645.5|4644.5|4646.5|4645.5|4644.5|4643.5|3340
1632124820000|2021-09-20 08:00:20|4646|4645|4646|4645.5|4646.5|4645.5|4645.5|4645|1541
1632124830000|2021-09-20 08:00:30|4646.5|4645|4643|4642|4646.5|4645|4642.5|4642|5510
1632124840000|2021-09-20 08:00:40|4643.5|4642.5|4645|4643.5|4645|4643.5|4643|4642.5|2307
1632124850000|2021-09-20 08:00:50|4644.5|4643|4644.5|4643.5|4645|4643.5|4643|4642|1923
1632124860000|2021-09-20 08:01:00|4644|4643|4641.5|4640.5|4644|4643|4641.5|4640.5|5182
1632124870000|2021-09-20 08:01:10|4641|4640|4639.5|4638.5|4643|4641.5|4639|4638.5|6905
1632124880000|2021-09-20 08:01:20|4640|4639|4642.5|4641.5|4642.5|4642|4640|4639|3159
1632124890000|2021-09-20 08:01:30|4642|4640.5|4640.5|4639.5|4642|4640.5|4640.5|4639.5|838
1632124900000|2021-09-20 08:01:40|4640|4638.5|4639.5|4638|4642|4640.5|4639.5|4638|1692
1632124910000|2021-09-20 08:01:50|4639|4638.5|4641|4639.5|4641.5|4639.5|4639|4638|1137
1632124920000|2021-09-20 08:02:00|4640.5|4639|4640.5|4639.5|4640.5|4639.5|4638.5|4638|808
1632124930000|2021-09-20 08:02:10|4641|4640|4640.5|4639|4641|4640.5|4639.5|4638|621
1632124940000|2021-09-20 08:02:20|4640|4639.5|4639|4638|4640|4639.5|4639|4638|111
1632124950000|2021-09-20 08:02:30|4639.5|4638.5|4636.5|4635|4640|4639|4636|4635|1695
1632124960000|2021-09-20 08:02:40|4636|4634.5|4633|4632|4636|4634.5|4633|4631.5|2015
1632124970000|2021-09-20 08:02:50|4633.5|4632.5|4634.5|4633|4634.5|4633.5|4633|4632.5|4578
1632124980000|2021-09-20 08:03:00|4634|4633.5|4633.5|4633|4636.5|4634.5|4633.5|4633|4042
1632124990000|2021-09-20 08:03:10|4633|4632.5|4633.5|4632|4633.5|4632.5|4632.5|4631.5|1938
1632125000000|2021-09-20 08:03:20|4633|4632.5|4630|4629|4633|4632.5|4630|4629|2184
1632125010000|2021-09-20 08:03:30|4629.5|4628.5|4637.5|4636.5|4637.5|4636.5|4629.5|4628.5|4222
1632125020000|2021-09-20 08:03:40|4638|4636|4637.5|4636.5|4638|4636.5|4636.5|4635|144
1632125030000|2021-09-20 08:03:50|4638|4637|4642.5|4641.5|4642.5|4641.5|4638|4637|1368
1632125040000|2021-09-20 08:04:00|4642|4641|4645|4643.5|4645.5|4643.5|4642|4641|422
1632125050000|2021-09-20 08:04:10|4645.5|4644|4645|4644|4646.5|4645|4644|4643|4033
1632125060000|2021-09-20 08:04:20|4644.5|4643.5|4644.5|4643.5|4645|4644|4644|4643|878
1632125070000|2021-09-20 08:04:30|4645|4644|4645|4643.5|4646.5|4645.5|4644|4643|2658
1632125080000|2021-09-20 08:04:40|4644.5|4643|4644|4643.5|4646|4644.5|4644|4643|2582
1632125090000|2021-09-20 08:04:50|4644.5|4643|4644|4643|4644.5|4643.5|4643.5|4643|1434
1632125100000|2021-09-20 08:05:00|4644.5|4643.5|4645|4644|4645.5|4645|4644.5|4643.5|1241
1632125110000|2021-09-20 08:05:10|4645.5|4644.5|4645|4644|4645.5|4645|4645|4644|1125
1632125120000|2021-09-20 08:05:20|4644.5|4643.5|4644|4643|4644.5|4643.5|4643|4642|5250
1632125130000|2021-09-20 08:05:30|4644.5|4643.5|4644|4643|4644.5|4644|4644|4642.5|1840
1632125140000|2021-09-20 08:05:40|4643.5|4642.5|4643|4641.5|4643.5|4642.5|4642|4640|2651
1632125150000|2021-09-20 08:05:50|4643.5|4642|4640.5|4639.5|4643.5|4642.5|4639|4638|3642
1632125160000|2021-09-20 08:06:00|4640|4639|4639|4638|4640.5|4639.5|4638.5|4638|589
1632125170000|2021-09-20 08:06:10|4638.5|4638.5|4640|4639|4640|4639|4638|4636|3027
1632125180000|2021-09-20 08:06:20|4640.5|4639.5|4642|4641|4642|4641.5|4640|4638|2215
1632125190000|2021-09-20 08:06:30|4642.5|4641.5|4642|4641|4642.5|4641.5|4642|4641|1327
1632125200000|2021-09-20 08:06:40|4641.5|4640.5|4640.5|4639.5|4642|4640.5|4640|4639|2634
1632125210000|2021-09-20 08:06:50|4641|4640|4642.5|4641|4643|4642|4641|4639.5|2279
1632125220000|2021-09-20 08:07:00|4643.5|4641.5|4641|4639.5|4643.5|4642|4641|4639|1480
1632125230000|2021-09-20 08:07:10|4640.5|4639|4641.5|4640.5|4641.5|4640.5|4638|4637|2779
1632125240000|2021-09-20 08:07:20|4641|4641|4638.5|4637|4641|4641|4638.5|4637|2213
1632125250000|2021-09-20 08:07:30|4638|4637.5|4637|4636|4638|4637.5|4637|4635.5|764
1632125260000|2021-09-20 08:07:40|4636.5|4635.5|4634.5|4634|4636.5|4635.5|4634.5|4633|542
1632125270000|2021-09-20 08:07:50|4635|4634.5|4634.5|4633.5|4636.5|4635.5|4634.5|4633.5|5681
1632125280000|2021-09-20 08:08:00|4635|4634|4634.5|4633.5|4636.5|4635|4634.5|4633.5|711
1632125290000|2021-09-20 08:08:10|4634|4634|4633.5|4632.5|4634|4634|4633|4632|1451
1632125300000|2021-09-20 08:08:20|4633|4633|4632.5|4631|4633.5|4633|4632.5|4631|1175
1632125310000|2021-09-20 08:08:30|4632|4630.5|4632|4630.5|4633|4632|4631.5|4630.5|1894
1632125320000|2021-09-20 08:08:40|4631.5|4631|4632.5|4631|4632.5|4631.5|4631.5|4630.5|815
1632125330000|2021-09-20 08:08:50|4633|4631.5|4633.5|4632|4633.5|4632.5|4633|4631.5|1186
1632125340000|2021-09-20 08:09:00|4633|4632.5|4634.5|4633.5|4635.5|4634|4633|4632|1559
1632125350000|2021-09-20 08:09:10|4634|4633|4631|4630|4634|4633|4630|4629|2955
1632125360000|2021-09-20 08:09:20|4630.5|4629|4627|4626|4630.5|4629|4627|4625.5|3375
1632125370000|2021-09-20 08:09:30|4627.5|4626.5|4627.5|4627|4628|4627|4627.5|4626.5|662
1632125380000|2021-09-20 08:09:40|4628|4626.5|4627.5|4626.5|4630|4628.5|4627.5|4626.5|1737
1632125390000|2021-09-20 08:09:50|4628|4627|4628.5|4627.5|4628.5|4627.5|4627.5|4626.5|740
1632125400000|2021-09-20 08:10:00|4629|4628|4630|4629|4631|4630|4629|4628|2598
1632125410000|2021-09-20 08:10:10|4629.5|4628.5|4628.5|4627.5|4630|4628.5|4628|4627.5|730
1632125420000|2021-09-20 08:10:20|4628|4627|4626.5|4625.5|4628.5|4627|4626|4625|1554
1632125430000|2021-09-20 08:10:30|4627|4625|4627.5|4626.5|4628|4627.5|4627|4625|870
1632125440000|2021-09-20 08:10:40|4627|4626|4626.5|4625.5|4627|4626|4626|4625|695
1632125450000|2021-09-20 08:10:50|4626|4625|4624.5|4623.5|4626|4625|4623|4622.5|2880
1632125460000|2021-09-20 08:11:00|4624|4623|4625|4624|4626|4624.5|4624|4623|1117
1632125470000|2021-09-20 08:11:10|4624.5|4623.5|4624|4622.5|4625|4624|4623.5|4622.5|609
1632125480000|2021-09-20 08:11:20|4624.5|4623|4630|4628|4630|4629|4624.5|4623|3212
1632125490000|2021-09-20 08:11:30|4629.5|4627.5|4627.5|4627|4630|4627.5|4627.5|4627|999
1632125500000|2021-09-20 08:11:40|4627|4626|4629.5|4628|4629.5|4628|4626|4625|986
1632125510000|2021-09-20 08:11:50|4629|4627.5|4628|4626.5|4629.5|4628|4628|4626.5|680
1632125520000|2021-09-20 08:12:00|4627.5|4625.5|4626|4625|4628|4627|4626|4625|2324
1632125530000|2021-09-20 08:12:10|4625.5|4624.5|4622|4620.5|4625.5|4624.5|4621.5|4620|7366
1632125540000|2021-09-20 08:12:20|4621.5|4620|4621.5|4620|4622|4621|4621|4620|1065
1632125550000|2021-09-20 08:12:30|4621|4620.5|4621|4620|4621.5|4621|4620|4619.5|2633
1632125560000|2021-09-20 08:12:40|4620.5|4619.5|4620.5|4619.5|4620.5|4619.5|4620.5|4619.5|27
1632125570000|2021-09-20 08:12:50|4621|4620|4620|4618.5|4621.5|4620|4617.5|4617|2952
1632125580000|2021-09-20 08:13:00|4620.5|4619|4622.5|4621.5|4624|4622.5|4620.5|4619|5798
1632125590000|2021-09-20 08:13:10|4622|4621|4623|4621.5|4624|4622.5|4621.5|4620.5|2249
1632125600000|2021-09-20 08:13:20|4622.5|4622|4624.5|4623|4625|4623|4622.5|4621.5|1271
1632125610000|2021-09-20 08:13:30|4625|4623.5|4625|4624|4626|4625|4625|4623.5|383
1632125620000|2021-09-20 08:13:40|4625.5|4624.5|4625.5|4624|4625.5|4625|4625.5|4624|124
1632125630000|2021-09-20 08:13:50|4625|4624.5|4626.5|4625|4626.5|4625|4624.5|4623.5|1007
1632125640000|2021-09-20 08:14:00|4626|4624.5|4625.5|4624.5|4626|4624.5|4625|4624|2011
1632125650000|2021-09-20 08:14:10|4625|4624|4620.5|4618.5|4625|4624|4620.5|4618.5|1602
1632125660000|2021-09-20 08:14:20|4620|4618|4622|4621|4622.5|4621.5|4619.5|4618|3187
1632125670000|2021-09-20 08:14:30|4622.5|4621.5|4621|4620|4623|4621.5|4620.5|4619.5|950
1632125680000|2021-09-20 08:14:40|4621.5|4620.5|4620|4619|4621.5|4620.5|4620|4619|1561
1632125690000|2021-09-20 08:14:50|4620.5|4619.5|4621|4619.5|4623|4622|4620.5|4619|1194
1632125700000|2021-09-20 08:15:00|4621.5|4620|4623.5|4622|4625|4623|4621|4619.5|4628
1632125710000|2021-09-20 08:15:10|4624|4622.5|4624|4622.5|4624|4623.5|4624|4622|642
1632125720000|2021-09-20 08:15:20|4623.5|4622|4623.5|4621.5|4624|4623|4621.5|4621|2631
1632125730000|2021-09-20 08:15:30|4623|4622|4622.5|4621.5|4624|4622.5|4622.5|4621.5|708
1632125740000|2021-09-20 08:15:40|4622|4621|4622|4621|4622|4621|4621.5|4621|768
1632125750000|2021-09-20 08:15:50|4622.5|4621.5|4623.5|4622.5|4624|4622.5|4622.5|4621|3287
1632125760000|2021-09-20 08:16:00|4623|4622|4622|4621|4623|4622|4622|4621|1642
1632125770000|2021-09-20 08:16:10|4622.5|4621.5|4622.5|4621.5|4622.5|4621.5|4621|4620.5|3720
1632125780000|2021-09-20 08:16:20|4622|4621|4622.5|4621|4622.5|4621.5|4621|4620|3028
1632125790000|2021-09-20 08:16:30|4622|4621.5|4622|4621|4622|4621.5|4621.5|4621|659
1632125800000|2021-09-20 08:16:40|4621.5|4620.5|4621.5|4620.5|4622|4620.5|4621|4620|899
1632125810000|2021-09-20 08:16:50|4621|4620|4621|4620|4621|4620|4620.5|4619.5|1050
1632125820000|2021-09-20 08:17:00|4621.5|4620.5|4621|4619.5|4623.5|4622|4620.5|4619.5|3081
1632125830000|2021-09-20 08:17:10|4621.5|4620|4622.5|4621|4622.5|4621.5|4621.5|4620|1185
1632125840000|2021-09-20 08:17:20|4622||4622||4622||4622||186
1632125850000|2021-09-20 08:17:30|4621.5|4620|4618|4617|4622|4620.5|4618|4616.5|1216
1632125860000|2021-09-20 08:17:40|4617.5|4616.5|4618.5|4617.5|4618.5|4617.5|4616.5|4616|1124
1632125870000|2021-09-20 08:17:50|4619|4618|4617|4615.5|4619|4618|4616.5|4615.5|440
1632125880000|2021-09-20 08:18:00|4616.5|4616|4616.5|4615.5|4617.5|4616.5|4615|4614|6513
1632125890000|2021-09-20 08:18:10|4616|4615|4614|4612.5|4617|4615.5|4614|4612.5|3062
1632125900000|2021-09-20 08:18:20|4613.5|4612|4613|4612.5|4613.5|4612.5|4612.5|4611|877
1632125910000|2021-09-20 08:18:30|4613.5|4613|4614|4613|4615|4614|4613.5|4613|1081
1632125920000|2021-09-20 08:18:40|4613.5|4613.5|4612.5|4611|4613.5|4613.5|4612.5|4611|745
1632125930000|2021-09-20 08:18:50|4612|4610|4611.5|4610|4612|4611|4610|4609|1438
1632125940000|2021-09-20 08:19:00|4612|4610.5|4613|4612|4613.5|4612|4612|4610.5|1570
1632125950000|2021-09-20 08:19:10|4613.5|4611.5|4612|4611|4613.5|4612.5|4612|4611|359
1632125960000|2021-09-20 08:19:20|4611.5|4610.5|4612.5|4610.5|4613|4612|4611|4610.5|2817
1632125970000|2021-09-20 08:19:30|4612|4610|4611.5|4610|4612|4610|4611.5|4610|50
1632125980000|2021-09-20 08:19:40|4611|4610.5|4610.5|4609|4611|4610.5|4609.5|4609|1526
1632125990000|2021-09-20 08:19:50|4611|4609.5|4610|4609|4611|4610|4610|4609|377
1632126000000|2021-09-20 08:20:00|4609.5|4608.5|4609.5|4608.5|4610|4608.5|4608.5|4608|954
1632126010000|2021-09-20 08:20:10|4610|4609|4607|4606|4611|4610|4607|4606|3708
1632126020000|2021-09-20 08:20:20|4606.5|4606.5|4606.5|4605|4607|4606.5|4606|4605|3038
1632126030000|2021-09-20 08:20:30|4606|4604.5|4605|4604.5|4606|4605|4605|4604|1574
1632126040000|2021-09-20 08:20:40|4605.5|4605|4608|4606.5|4608|4607|4605.5|4604.5|3021
1632126050000|2021-09-20 08:20:50||4607||4606.5||4607.5||4606.5|2003
1632126060000|2021-09-20 08:21:00|4607.5|4606|4606|4604.5|4607.5|4606.5|4606|4604.5|3198
1632126070000|2021-09-20 08:21:10|4605.5|4604|4605.5|4604|4605.5|4604|4605.5|4604|1676
1632126080000|2021-09-20 08:21:20|4606.5|4604.5|4605.5|4604.5|4607|4605.5|4604.5|4603.5|4286
1632126090000|2021-09-20 08:21:30|4606|4605|4605.5|4604.5|4606|4605|4605.5|4604.5|1943
1632126100000|2021-09-20 08:21:40|4605|4604|4604|4603|4605.5|4604.5|4604|4603|3430
1632126110000|2021-09-20 08:21:50|||||||||355
1632126120000|2021-09-20 08:22:00|4604.5|4603.5|4604|4602.5|4604.5|4604|4604|4602.5|1547
1632126130000|2021-09-20 08:22:10|4604.5|4603|4604.5|4603|4604.5|4603.5|4604.5|4603|426
1632126140000|2021-09-20 08:22:20|4605|4603.5|4605.5|4605|4606|4605|4604.5|4603.5|1744
1632126150000|2021-09-20 08:22:30|4605|4604.5|4605|4604|4606|4604.5|4604|4602.5|1273
1632126160000|2021-09-20 08:22:40|4606|4604.5|4605|4604|4606|4605|4605|4604|317
1632126170000|2021-09-20 08:22:50|4604.5|4603.5|4603.5|4602.5|4604.5|4603.5|4603.5|4602.5|1232
1632126180000|2021-09-20 08:23:00|4604|4603|4604.5|4603.5|4604.5|4603.5|4603.5|4602.5|2618
1632126190000|2021-09-20 08:23:10|4603.5|4603|4601.5|4600.5|4603.5|4603|4601.5|4600|1687
1632126200000|2021-09-20 08:23:20|4602|4601|4603|4602|4603|4602|4602|4600.5|2069
1632126210000|2021-09-20 08:23:30|4604|4602.5|4604|4602.5|4604.5|4602.5|4603|4602.5|363
1632126220000|2021-09-20 08:23:40|4604.5|4602|4604.5|4603|4605|4603.5|4604.5|4602|358
1632126230000|2021-09-20 08:23:50|4605|4603.5|4604|4603|4605|4604|4602.5|4601|2896
1632126240000|2021-09-20 08:24:00|4603.5|4602.5|4602.5|4601.5|4603.5|4602.5|4602.5|4601|794
1632126250000|2021-09-20 08:24:10|4602|4601|4601.5|4600.5|4603.5|4603|4601.5|4600.5|2668
1632126260000|2021-09-20 08:24:20|4602|4601|4603.5|4602|4604|4603|4602|4600.5|1242
1632126270000|2021-09-20 08:24:30|4603|4601.5|4601.5|4600.5|4603.5|4603|4601.5|4600.5|4495
1632126280000|2021-09-20 08:24:40|4602|4601|4600.5|4600|4602|4601|4600.5|4600|2254
1632126290000|2021-09-20 08:24:50|4600|4599.5|4599.5|4598|4600.5|4600|4597.5|4597|5070
1632126300000|2021-09-20 08:25:00|4599|4598.5|4600|4599|4600|4599.5|4599|4598.5|749
1632126310000|2021-09-20 08:25:10|4599.5|4598.5|4599.5|4598.5|4599.5|4598.5|4598|4596.5|1675
1632126320000|2021-09-20 08:25:20|4600|4599|4600|4598.5|4600|4599|4600|4598.5|365
1632126330000|2021-09-20 08:25:30|4600.5|4599|4601.5|4600.5|4602|4600.5|4600.5|4599|2146
1632126340000|2021-09-20 08:25:40|||||||||105
1632126350000|2021-09-20 08:25:50|4601|4600|4600|4598.5|4601|4600|4600|4598.5|1317
1632126360000|2021-09-20 08:26:00|4599.5|4598|4598.5|4598|4600|4598.5|4598.5|4598|993
1632126370000|2021-09-20 08:26:10|4599|4598.5|4599|4598|4600|4598.5|4598.5|4597.5|1681
1632126380000|2021-09-20 08:26:20|4599.5|4598.5|4599.5|4598|4599.5|4598.5|4599|4598|377
1632126390000|2021-09-20 08:26:30|4600|4598.5|4601.5|4600.5|4601.5|4601|4600|4598.5|1067
1632126400000|2021-09-20 08:26:40|4600.5|4600|4601|4599.5|4601.5|4600.5|4600.5|4599.5|3305
1632126410000|2021-09-20 08:26:50|4600.5|4599|4599.5|4598.5|4600.5|4599|4599.5|4598.5|1188
1632126420000|2021-09-20 08:27:00|4600|4599|4600.5|4600|4601.5|4600.5|4600|4599|2369
1632126430000|2021-09-20 08:27:10|4601|4599.5|4599.5|4598.5|4601|4599.5|4599.5|4598.5|823
1632126440000|2021-09-20 08:27:20|4600|4599|4600.5|4599|4600.5|4599.5|4600|4599|845
1632126450000|2021-09-20 08:27:30||4599.5||4599||4599.5||4599|23
1632126460000|2021-09-20 08:27:40|4601|4599.5|4601|4599.5|4601.5|4600.5|4600.5|4599.5|2416
1632126470000|2021-09-20 08:27:50|4600.5|4600|4600|4599|4600.5|4600|4600|4599|354
1632126480000|2021-09-20 08:28:00|4599.5|4599.5|4600.5|4599.5|4601|4600|4599.5|4599|2783
1632126490000|2021-09-20 08:28:10|4601|4600|4601.5|4600|4602.5|4601|4601|4599.5|1531
1632126500000|2021-09-20 08:28:20|4601|4599.5|4600.5|4599.5|4601|4600|4600|4599.5|788
1632126510000|2021-09-20 08:28:30|4601|4600|4603|4601.5|4603|4602|4601|4600|1619
1632126520000|2021-09-20 08:28:40|4603.5|4602|4608.5|4607|4608.5|4607|4603.5|4602|1793
1632126530000|2021-09-20 08:28:50|4608|4606.5|4608|4607|4608.5|4607.5|4607|4606.5|385
1632126540000|2021-09-20 08:29:00|4608.5|4607.5|4607.5|4606|4610|4609|4607|4606|2075
1632126550000|2021-09-20 08:29:10|4607|4605.5|4605.5|4604.5|4607|4605.5|4604.5|4603.5|2432
1632126560000|2021-09-20 08:29:20|4606|4605|4605.5|4604.5|4606.5|4606|4605|4604|1781
1632126570000|2021-09-20 08:29:30|4606|4605|4605.5|4604.5|4606|4605.5|4605.5|4604.5|116
1632126580000|2021-09-20 08:29:40|4605|4604|4603|4602.5|4605|4604|4603|4602|3342
1632126590000|2021-09-20 08:29:50|4603.5|4602|4604|4603.5|4604|4603.5|4603|4602|945
1632126600000|2021-09-20 08:30:00|4604.5|4603|4604.5|4603|4604.5|4603.5|4603|4602|1558
1632126610000|2021-09-20 08:30:10|4604|4602.5|4601|4599.5|4604|4602.5|4601|4599.5|994
1632126620000|2021-09-20 08:30:20|4601.5|4600|4600.5|4599.5|4601.5|4600.5|4600.5|4599|720
1632126630000|2021-09-20 08:30:30|4600|4599|4598.5|4598|4600|4599|4598|4597|3068
1632126640000|2021-09-20 08:30:40|4598|4597.5|4598|4597.5|4598.5|4597.5|4597|4596|717
1632126650000|2021-09-20 08:30:50|4597.5|4597|4599.5|4598.5|4599.5|4598.5|4597|4596.5|3188
1632126660000|2021-09-20 08:31:00|4600|4598|4598|4597|4600.5|4600|4598|4596.5|1758
1632126670000|2021-09-20 08:31:10|4598.5|4596.5|4601.5|4600|4602|4601|4598.5|4596.5|1492
1632126680000|2021-09-20 08:31:20|4601|4599.5|4600.5|4599|4601|4600|4599.5|4598|667
1632126690000|2021-09-20 08:31:30|4600|4599.5|4601.5|4600|4601.5|4600|4600|4599|1262
1632126700000|2021-09-20 08:31:40|4601|4600.5|4602|4601|4602|4601.5|4601|4600.5|226
1632126710000|2021-09-20 08:31:50|4601.5|4600.5|4600.5|4599.5|4601.5|4600.5|4600|4599.5|808
1632126720000|2021-09-20 08:32:00|4601|4600|4603|4602|4603|4602|4601|4600|1090
1632126730000|2021-09-20 08:32:10|4604|4602.5|4605|4604|4605|4604|4604|4602.5|631
1632126740000|2021-09-20 08:32:20|4604.5|4604.5|4605.5|4604.5|4605.5|4605|4604|4603|727
1632126750000|2021-09-20 08:32:30|||||||||37
1632126760000|2021-09-20 08:32:40|4606|4605|4604|4602.5|4606|4605|4603.5|4602.5|2267
1632126770000|2021-09-20 08:32:50|4604.5|4603|4604.5|4603.5|4604.5|4603.5|4604|4603|456
1632126780000|2021-09-20 08:33:00|4604|4603|4604|4603|4604|4603.5|4603.5|4603|1112
1632126790000|2021-09-20 08:33:10|4604.5|4603.5|4604|4603.5|4604.5|4603.5|4604|4603|1009
1632126800000|2021-09-20 08:33:20|4604.5|4604|4605|4603.5|4605.5|4605|4604.5|4603.5|2922
1632126810000|2021-09-20 08:33:30|4605.5|4604|4606|4605|4606|4605|4605|4604|814
1632126820000|2021-09-20 08:33:40|4606.5|4605.5|4606.5|4605.5|4606.5|4606|4606|4605|409
1632126830000|2021-09-20 08:33:50|4607|4606|4607.5|4606|4607.5|4606.5|4607|4606|165
1632126840000|2021-09-20 08:34:00|4608|4606.5|4608.5|4608|4608.5|4608|4607.5|4606|859
1632126850000|2021-09-20 08:34:10|4609|4608.5|4610.5|4609.5|4610.5|4610|4609|4608|1353
1632126860000|2021-09-20 08:34:20|4610|4610|4609|4608|4610.5|4610|4609|4608|2399
1632126870000|2021-09-20 08:34:30|4609.5|4608.5|4609|4608|4609.5|4609|4608.5|4608|1431
1632126880000|2021-09-20 08:34:40||4608.5||4608.5||4608.5||4608.5|0
1632126890000|2021-09-20 08:34:50|4609.5|4609|4610|4609|4611|4610|4609|4608.5|2939
1632126900000|2021-09-20 08:35:00|4609.5|4609.5|4610|4609|4610.5|4610|4609.5|4609|840
1632126910000|2021-09-20 08:35:10|4610.5|4609.5|4610|4609|4610.5|4610|4609.5|4609|1232
1632126920000|2021-09-20 08:35:20|4609.5|4609.5|4610|4609.5|4610|4609.5|4609.5|4609|508
1632126930000|2021-09-20 08:35:30|4609.5|4609|4608.5|4608|4610|4609.5|4608.5|4608|1814
1632126940000|2021-09-20 08:35:40|4608|4607.5|4607.5|4606.5|4609|4608|4607|4606.5|2127
1632126950000|2021-09-20 08:35:50|4607|4607|4609|4608|4609|4608|4607|4606.5|2545
1632126960000|2021-09-20 08:36:00|4609.5|4608.5|4610|4609.5|4610|4609.5|4609.5|4608|586
1632126970000|2021-09-20 08:36:10|4609.5|4609|4610|4609|4610|4609|4609.5|4609|287
1632126980000|2021-09-20 08:36:20||4609.5||4609||4609.5||4609|220
1632127000000|2021-09-20 08:36:40|4610.5|4609.5|4610|4609|4610.5|4610|4610|4609|1938
1632127010000|2021-09-20 08:36:50|4609.5|4608|4608.5|4607.5|4609.5|4608|4608.5|4607.5|677
1632127020000|2021-09-20 08:37:00|4609|4608|4609|4608|4609|4608|4608.5|4608|791
1632127030000|2021-09-20 08:37:10|4609.5|4608.5|4610|4609.5|4610|4609.5|4609.5|4608.5|585
1632127040000|2021-09-20 08:37:20|4610.5|4610|4610|4609.5|4611|4610|4610|4609.5|2565
1632127050000|2021-09-20 08:37:30|4610.5|4609|4609|4608|4610.5|4609|4609|4608|1890
1632127060000|2021-09-20 08:37:40|4608.5|4607.5|4605|4604|4609|4607.5|4605|4604|3533
1632127070000|2021-09-20 08:37:50|4604.5|4604.5|4605|4604|4605|4604.5|4604.5|4604|900
1632127080000|2021-09-20 08:38:00|4605.5|4604.5|4606|4605|4606.5|4605.5|4605|4604|2080
1632127090000|2021-09-20 08:38:10|4605.5|4604|4605|4604.5|4605.5|4604.5|4605|4604|1045
1632127100000|2021-09-20 08:38:20|4604.5|4604|4604.5|4603.5|4604.5|4604|4604.5|4603.5|1036
1632127110000|2021-09-20 08:38:30||4604||4603.5||4604||4603.5|531
1632127130000|2021-09-20 08:38:50|4604|4603|4604|4603|4604.5|4603|4603.5|4603|631
1632127140000|2021-09-20 08:39:00|4603.5|4603.5|4604|4603|4604|4603.5|4603.5|4603|1726
1632127150000|2021-09-20 08:39:10|4603.5|4602.5|4606|4605.5|4607|4605.5|4603|4602.5|2927
1632127160000|2021-09-20 08:39:20|4606.5|4606|4606|4605.5|4606.5|4606|4606|4605.5|129
1632127170000|2021-09-20 08:39:30|4605.5|4605|4603.5|4602.5|4605.5|4605|4603.5|4602.5|1563
1632127180000|2021-09-20 08:39:40|4603|4602|4604|4603.5|4604|4603.5|4603|4602|1536
1632127190000|2021-09-20 08:39:50|4604.5|4604|4604.5|4603.5|4605.5|4604.5|4603.5|4602|1862
1632127200000|2021-09-20 08:40:00|4604|4603|4604|4603.5|4604|4603.5|4603|4602|1546
1632127210000|2021-09-20 08:40:10|4604.5|4603|4603.5|4602.5|4604.5|4603|4603.5|4602.5|584
1632127220000|2021-09-20 08:40:20|4603|4602|4601.5|4600|4603.5|4602.5|4601.5|4600|3269
1632127230000|2021-09-20 08:40:30|4601|4600.5|4599.5|4598.5|4601.5|4601|4599.5|4598|5947
1632127240000|2021-09-20 08:40:40|4599||4599||4599||4599||432
1632127250000|2021-09-20 08:40:50|4598.5|4598|4600|4599|4600|4599|4598|4597|2375
1632127260000|2021-09-20 08:41:00|4600.5|4599.5|4602.5|4601|4604|4603|4600.5|4599|3081
1632127270000|2021-09-20 08:41:10|4603|4601.5|4603|4601.5|4603|4602.5|4603|4601.5|998
1632127280000|2021-09-20 08:41:20|4602.5|4601|4602.5|4602|4602.5|4602|4602|4600.5|566
1632127290000|2021-09-20 08:41:30|4603|4602.5|4606.5|4605.5|4606.5|4605.5|4603|4602.5|2122
1632127300000|2021-09-20 08:41:40|4607|4606|4606.5|4605.5|4607.5|4606.5|4604.5|4604|1696
1632127310000|2021-09-20 08:41:50|4607|4606|4609|4607.5|4609.5|4608.5|4607|4606|649
1632127320000|2021-09-20 08:42:00|4609.5|4608|4610|4608.5|4611|4609.5|4609.5|4607.5|1644
1632127330000|2021-09-20 08:42:10|4609.5|4608|4609.5|4609|4611|4610|4609|4608|3904
1632127340000|2021-09-20 08:42:20|4609|4608.5|4608.5|4607.5|4609|4609|4608.5|4607.5|1287
1632127350000|2021-09-20 08:42:30|4608|4607|4609|4608.5|4609|4608.5|4608|4607|1638
1632127360000|2021-09-20 08:42:40|4609.5||4609.5||4609.5||4609.5||613
1632127370000|2021-09-20 08:42:50|4609|4608|4609|4607.5|4609.5|4608|4608.5|4607.5|645
1632127380000|2021-09-20 08:43:00|4608.5|4608|4607.5|4606|4608.5|4608|4607|4606|580
1632127390000|2021-09-20 08:43:10|4608|4606.5|4609|4607.5|4609|4608|4608|4606.5|1417
1632127400000|2021-09-20 08:43:20|4608.5|4607|4607.5|4606.5|4608.5|4607|4607.5|4606.5|94
1632127410000|2021-09-20 08:43:30|4608|4607|4609|4607.5|4609|4608.5|4608|4607|1095
1632127420000|2021-09-20 08:43:40|4608.5|4608|4610|4608.5|4610|4609|4608|4607.5|1090
1632127430000|2021-09-20 08:43:50|4610.5|4609|4611.5|4610.5|4612|4611|4610.5|4609|2580
1632127440000|2021-09-20 08:44:00|4611||4611.5||4611.5||4611||99
1632127450000|2021-09-20 08:44:10|4611|4610|4611|4610.5|4611.5|4610.5|4610.5|4610|359
1632127460000|2021-09-20 08:44:20|4610.5|4610|4611.5|4610.5|4611.5|4611|4610.5|4610|1572
1632127470000|2021-09-20 08:44:30|4612|4611|4612|4611|4612.5|4611.5|4612|4611|787
1632127480000|2021-09-20 08:44:40|4612.5|4611.5|4613.5|4612.5|4614|4613|4612.5|4611|922
1632127490000|2021-09-20 08:44:50|4614|4613|4613|4611.5|4614|4613.5|4613|4611.5|1289
1632127500000|2021-09-20 08:45:00|4612.5|4612|4612.5|4611|4612.5|4612|4612.5|4611|249
1632127510000|2021-09-20 08:45:10|4612|4610.5|4611.5|4610.5|4612|4611|4611|4610|1279
1632127520000|2021-09-20 08:45:20|4612|4611|4614|4612.5|4614.5|4613.5|4612|4611|2090
1632127530000|2021-09-20 08:45:30|4613.5|4611.5|4614|4613|4614|4613.5|4613|4611.5|1616
1632127540000|2021-09-20 08:45:40|4614.5|4613.5|4614.5|4614|4615|4614|4614.5|4613|640
1632127550000|2021-09-20 08:45:50|4614|4613.5|4616.5|4615|4616.5|4615.5|4614|4613.5|1053
1632127560000|2021-09-20 08:46:00|4616|4615.5|4616.5|4615.5|4616.5|4615.5|4616|4615.5|316
1632127570000|2021-09-20 08:46:10|4617|4616|4621|4619.5|4621|4620.5|4617|4616|5712
1632127580000|2021-09-20 08:46:20|4620|4620|4619|4618|4621|4620|4618.5|4618|1708
1632127590000|2021-09-20 08:46:30|4619.5|4618.5|4619.5|4618.5|4620|4619|4619|4618.5|474
1632127600000|2021-09-20 08:46:40|4619||4619||4619||4619||0
1632127610000|2021-09-20 08:46:50|4619.5|4619|4619.5|4619|4619.5|4619|4619|4618.5|741
1632127620000|2021-09-20 08:47:00||4618.5||4618.5||4619||4618.5|593
1632127630000|2021-09-20 08:47:10|4620|4619|4619.5|4619|4621|4620|4619.5|4619|2204
1632127640000|2021-09-20 08:47:20|4620|4619.5|4619|4618.5|4620.5|4620|4619|4618|927
1632127650000|2021-09-20 08:47:30|4619.5|4618|4620.5|4619.5|4620.5|4619.5|4619.5|4618|1135
1632127660000|2021-09-20 08:47:40|4621|4620|4621|4619.5|4622.5|4621|4620.5|4619.5|1415
1632127670000|2021-09-20 08:47:50|4620.5|4619|4618|4617|4620.5|4619|4617.5|4617|764
1632127680000|2021-09-20 08:48:00|4617.5|4616.5|4615.5|4615|4617.5|4616.5|4615.5|4614.5|563
1632127690000|2021-09-20 08:48:10|4615|4614.5|4616.5|4615.5|4617|4615.5|4615|4613.5|1622
1632127700000|2021-09-20 08:48:20|4617|4616|4616|4614.5|4618|4616.5|4616|4614.5|596
1632127710000|2021-09-20 08:48:30|4615.5|4614|4614.5|4614|4615.5|4614.5|4614.5|4613.5|512
1632127720000|2021-09-20 08:48:40|4615|4613.5|4611|4610|4615|4613.5|4611|4610|843
1632127730000|2021-09-20 08:48:50|4610.5|4610.5|4612|4610.5|4612.5|4611.5|4610.5|4610|3312
1632127740000|2021-09-20 08:49:00|4611.5|4610|4612|4610.5|4612|4611|4611|4610|684
1632127750000|2021-09-20 08:49:10|4611.5|4611|4611.5|4610|4611.5|4611|4611|4610|627
1632127760000|2021-09-20 08:49:20|4612|4610.5|4612|4611|4612|4611.5|4612|4610.5|557
1632127770000|2021-09-20 08:49:30|4612.5|4611.5|4614|4613|4614.5|4613|4612.5|4611|1291
1632127780000|2021-09-20 08:49:40||4613.5||4613.5||4613.5||4613.5|484
1632127790000|2021-09-20 08:49:50|4614.5|4614|4613.5|4612.5|4614.5|4614|4613.5|4612.5|2127
1632127800000|2021-09-20 08:50:00|4614|4613|4614|4613|4614.5|4614|4614|4613|2165
1632127810000|2021-09-20 08:50:10|4614.5|4613.5|4615|4614|4615|4614|4614|4613.5|591
1632127820000|2021-09-20 08:50:20|4615.5|4614.5|4617|4616|4617.5|4617|4615.5|4614|1321
1632127830000|2021-09-20 08:50:30|4617.5|4616.5|4617.5|4616.5|4617.5|4617|4617|4616.5|393
1632127840000|2021-09-20 08:50:40|4617|4616|4619|4617.5|4619|4617.5|4615.5|4614|3382
1632127850000|2021-09-20 08:50:50|4620|4618|4619.5|4619|4620|4619|4619.5|4618|549
1632127860000|2021-09-20 08:51:00|4620|4619.5|4621.5|4620.5|4621.5|4620.5|4619.5|4619|1262
1632127870000|2021-09-20 08:51:10|4622|4621|4622|4621.5|4623|4622|4622|4621|329
1632127880000|2021-09-20 08:51:20|4621.5|4621|4620.5|4619.5|4621.5|4621|4620.5|4619|510
1632127890000|2021-09-20 08:51:30|4620|4619|4618.5|4617|4620|4619|4618|4617|779
1632127900000|2021-09-20 08:51:40|4618|4617.5|4618|4617|4618.5|4617.5|4618|4617|68
1632127910000|2021-09-20 08:51:50|4617.5|4616.5|4616.5|4615.5|4617.5|4616.5|4616|4615|2700
1632127920000|2021-09-20 08:52:00|4617|4616|4617.5|4616.5|4618.5|4617.5|4616.5|4615.5|1204
1632127930000|2021-09-20 08:52:10|4618|4616|4617.5|4616.5|4618|4617.5|4617.5|4615.5|841
1632127940000|2021-09-20 08:52:20|4617|4616|4617.5|4617|4618.5|4617.5|4617|4615.5|1082
1632127950000|2021-09-20 08:52:30|4618.5|4617.5|4617.5|4616.5|4620.5|4619|4617|4616.5|1391
1632127960000|2021-09-20 08:52:40|4617|4617|4616.5|4615.5|4617.5|4617|4616.5|4615.5|1215
1632127970000|2021-09-20 08:52:50|4617|4616|4617.5|4616.5|4617.5|4616.5|4617|4616|656
1632127980000|2021-09-20 08:53:00|4618.5|4617|4617|4615.5|4618.5|4617|4617|4615.5|902
1632127990000|2021-09-20 08:53:10|4616.5|4615|4615.5|4614|4616.5|4615|4614.5|4613.5|1226
1632128000000|2021-09-20 08:53:20|4615|4613.5|4613|4611.5|4615|4613.5|4613|4611.5|326
1632128010000|2021-09-20 08:53:30|4612.5|4612|4611.5|4610.5|4612.5|4612.5|4611.5|4610.5|287
1632128020000|2021-09-20 08:53:40|4611|4611|4611|4610|4611.5|4611|4611|4610|342
1632128030000|2021-09-20 08:53:50|4610.5|4609.5|4607.5|4607|4611|4609.5|4607.5|4607|13412
1632128040000|2021-09-20 08:54:00|4607|4606.5|4607|4605.5|4607|4606.5|4607|4605|286
1632128050000|2021-09-20 08:54:10|4606.5|4606|4606.5|4605.5|4607|4606|4606.5|4605.5|611
1632128060000|2021-09-20 08:54:20|4606|4605|4605|4604.5|4606|4605|4605|4604|465
1632128070000|2021-09-20 08:54:30|4605.5|4605|4607.5|4606.5|4610.5|4608.5|4605.5|4605|1426
1632128080000|2021-09-20 08:54:40|4607|4606|4609|4607|4609.5|4608|4607|4605|1380
1632128090000|2021-09-20 08:54:50|4608.5||4608.5||4608.5||4608.5||0
1632128100000|2021-09-20 08:55:00|4609|4607.5|4612.5|4611|4612.5|4611|4608.5|4607.5|1368
1632128110000|2021-09-20 08:55:10|4612|4610.5|4612|4610.5|4612|4611.5|4612|4610.5|644
1632128130000|2021-09-20 08:55:30||4611||4611||4611||4611|9
1632128140000|2021-09-20 08:55:40|4611.5|4610.5|4611|4610|4611.5|4610.5|4611|4610|694
1632128150000|2021-09-20 08:55:50|4610.5|4609|4610|4609|4610.5|4610|4608.5|4607.5|3387
1632128160000|2021-09-20 08:56:00|4609.5|4608.5|4610|4609|4610|4609|4609.5|4608.5|936
1632128170000|2021-09-20 08:56:10|4609.5|4608.5|4606.5|4605|4609.5|4608.5|4606.5|4605|1701
1632128180000|2021-09-20 08:56:20|4606|4604.5|4605|4604|4606|4604.5|4604|4602.5|1999
1632128190000|2021-09-20 08:56:30|4604.5|4604.5|4603|4601.5|4604.5|4604.5|4603|4601.5|1084
1632128200000|2021-09-20 08:56:40|4603.5|4602|4603|4602|4604.5|4603|4603|4601.5|791
1632128210000|2021-09-20 08:56:50||4601.5||4602||4602.5||4601.5|316
1632128220000|2021-09-20 08:57:00|4602.5|4601.5|4604.5|4603|4605|4604|4602.5|4601.5|1205
1632128230000|2021-09-20 08:57:10|4604|4602|4603.5|4602|4604|4602.5|4602.5|4601.5|837
1632128240000|2021-09-20 08:57:20|4603|4602.5|4602|4601|4603.5|4603|4601.5|4601|1285
1632128250000|2021-09-20 08:57:30|4601.5|4600.5|4602|4601|4602|4601.5|4600.5|4600|3721
1632128260000|2021-09-20 08:57:40|4601.5|4600.5|4601.5|4600.5|4602|4601|4600.5|4600|1192
1632128270000|2021-09-20 08:57:50|4601|4600|4601|4600|4602.5|4601.5|4601|4600|1851
1632128280000|2021-09-20 08:58:00|4602|4600.5|4602.5|4601.5|4602.5|4601.5|4602|4600.5|823
1632128290000|2021-09-20 08:58:10|4602|4602|4603|4602|4603|4602|4602|4601|911
1632128300000|2021-09-20 08:58:20|4602.5|4603|4601|4600|4603.5|4603|4601|4600|1950
1632128310000|2021-09-20 08:58:30|4601.5|4600.5|4600.5|4599.5|4603|4602.5|4600|4599|6368
1632128320000|2021-09-20 08:58:40|4600|4599|4600|4599|4600.5|4599.5|4600|4599|481
1632128330000|2021-09-20 08:58:50|4599.5|4598.5|4599.5|4599|4600|4599|4599.5|4598.5|787
1632128340000|2021-09-20 08:59:00|4599|4598.5|4599.5|4598.5|4599.5|4599|4599|4598|2336
1632128350000|2021-09-20 08:59:10|4599|4599|4600|4599|4600|4599|4599|4599|1016
1632128360000|2021-09-20 08:59:20|4600.5|4599.5|4601|4600|4602.5|4601|4600|4599.5|2902
1632128370000|2021-09-20 08:59:30|4600.5|4600.5|4599.5|4598|4600.5|4600.5|4599.5|4598|344
1632128380000|2021-09-20 08:59:40|4599|4598.5|4598.5|4598|4599|4598.5|4598.5|4598|49
1632128390000|2021-09-20 08:59:50|4599||4599||4599||4599||487
1632128400000|2021-09-20 09:00:00|4598.5|4597.5|4595|4593.5|4598.5|4597.5|4595|4593|1346
1632128410000|2021-09-20 09:00:10|4594.5|4593|4594.5|4593.5|4595.5|4595|4594|4593|3504
1632128420000|2021-09-20 09:00:20|4594|4593|4595.5|4594.5|4595.5|4595|4594|4593|975
1632128430000|2021-09-20 09:00:30|4595|4593.5|4595.5|4594|4595.5|4594.5|4594|4592.5|723
1632128440000|2021-09-20 09:00:40||4594.5||4594.5||4594.5||4594.5|21
1632128450000|2021-09-20 09:00:50|4595|4594|4595|4593.5|4595.5|4594|4594|4593|1043
1632128460000|2021-09-20 09:01:00|4594.5||4595||4595||4594.5||269
1632128470000|2021-09-20 09:01:10|4594|4594|4594.5|4593.5|4595|4594.5|4594|4593.5|1055
1632128480000|2021-09-20 09:01:20|4595|4594|4594.5|4593.5|4595|4594|4594.5|4593.5|420
1632128490000|2021-09-20 09:01:30|4595|4594|4592.5|4591.5|4595|4594|4592|4591|742
1632128500000|2021-09-20 09:01:40|4593|4591|4595|4594|4595|4594|4591.5|4591|2728
1632128510000|2021-09-20 09:01:50|4595.5|4594.5|4592.5|4591.5|4595.5|4594.5|4592.5|4591.5|877
1632128520000|2021-09-20 09:02:00|4592|4591|4594|4592.5|4594|4593|4591.5|4591|1717
1632128530000|2021-09-20 09:02:10|4593.5|4593|4594|4593|4594|4593|4593|4593|882
1632128540000|2021-09-20 09:02:20|4594.5|4593.5|4594|4593|4594.5|4593.5|4594|4593|545
1632128550000|2021-09-20 09:02:30|||||||||1100
1632128560000|2021-09-20 09:02:40|4594.5|4593.5|4593|4591.5|4594.5|4593.5|4592.5|4591.5|1210
1632128570000|2021-09-20 09:02:50|4592.5|4591|4591.5|4590.5|4592.5|4591|4591.5|4590.5|221
1632128580000|2021-09-20 09:03:00|4592|4591|4592.5|4591|4592.5|4591.5|4591.5|4591|1175
1632128590000|2021-09-20 09:03:10|4592|4590.5|4589.5|4588.5|4592|4590.5|4589.5|4588|1265
1632128600000|2021-09-20 09:03:20|4589|4588|4589|4588|4589|4588.5|4589|4588|1182
1632128610000|2021-09-20 09:03:30|4588.5|4587.5|4592|4591|4592.5|4591.5|4588|4587.5|2031
1632128620000|2021-09-20 09:03:40|4591.5|4590.5|4590.5|4589.5|4591.5|4590.5|4590.5|4589.5|593
1632128630000|2021-09-20 09:03:50|4591|4590|4591|4590|4592|4590.5|4591|4590|1122
1632128640000|2021-09-20 09:04:00|4590.5|4589.5|4589|4587.5|4590.5|4590|4589|4587.5|639
1632128650000|2021-09-20 09:04:10|4589.5|4588|4589|4587.5|4589.5|4588.5|4588|4587|1229
1632128660000|2021-09-20 09:04:20|4588.5||4588.5||4588.5||4588.5||316
1632128670000|2021-09-20 09:04:30|4588|4588|4587|4586|4588.5|4588|4587|4586|1930
1632128680000|2021-09-20 09:04:40|4586.5|4585.5|4587|4586|4587|4586|4586.5|4585.5|1626
1632128690000|2021-09-20 09:04:50|4586.5|4586.5|4586.5|4585.5|4586.5|4586.5|4586|4585.5|1528
1632128700000|2021-09-20 09:05:00|4587|4586|4587|4586|4587|4586|4587|4585.5|1205
1632128710000|2021-09-20 09:05:10|4587.5|4586.5|4589.5|4588.5|4590|4589|4587|4586.5|2226
1632128720000|2021-09-20 09:05:20|4590|4589|4588.5|4587.5|4590|4589.5|4588.5|4587.5|320
1632128730000|2021-09-20 09:05:30|4588|4587|4587.5|4586.5|4588|4587.5|4587|4586|4607
1632128740000|2021-09-20 09:05:40|4587|4587|4589|4588|4589|4588.5|4587|4586.5|3517
1632128750000|2021-09-20 09:05:50|4588.5|4588.5|4589|4588|4589.5|4588.5|4588.5|4588|1693
1632128760000|2021-09-20 09:06:00|4588.5|4588.5|4591|4590|4591.5|4590|4588.5|4588.5|2085
1632128770000|2021-09-20 09:06:10|4590.5|4589|4590.5|4589.5|4590.5|4589.5|4590.5|4589|278
1632128780000|2021-09-20 09:06:20|4590|4589|4592|4590.5|4592.5|4591.5|4589.5|4589|1418
1632128790000|2021-09-20 09:06:30|4591.5|4590|4591|4590|4592|4590|4591|4590|281
1632128800000|2021-09-20 09:06:40|4590.5|4589.5|4589.5|4588.5|4590.5|4589.5|4589.5|4588.5|1554
1632128820000|2021-09-20 09:07:00|4590|4589|4592.5|4591.5|4592.5|4592|4590|4588.5|2361
1632128830000|2021-09-20 09:07:10|4593|4592|4594|4593|4594.5|4593|4593|4592|538
1632128840000|2021-09-20 09:07:20|4594.5|4593.5|4594|4593.5|4595.5|4594|4594|4593.5|482
1632128850000|2021-09-20 09:07:30|4594.5|4593|4594|4593|4594.5|4593|4593|4592.5|295
1632128860000|2021-09-20 09:07:40|4593.5|4592.5|4593|4592|4594|4592.5|4592.5|4592|998
1632128870000|2021-09-20 09:07:50|4592.5|4591.5|4592.5|4591.5|4593|4592|4592.5|4591.5|750
1632128880000|2021-09-20 09:08:00|4592|4590.5|4591|4590|4592|4590.5|4591|4589.5|601
1632128890000|2021-09-20 09:08:10|4590.5|4590.5|4590.5|4590|4591|4590.5|4590.5|4590|805
1632128900000|2021-09-20 09:08:20|4590|4589.5|4587.5|4586.5|4590|4589.5|4587.5|4586|2323
1632128910000|2021-09-20 09:08:30|4587|4586|4587|4586|4587.5|4586.5|4585.5|4585|5229
1632128920000|2021-09-20 09:08:40|4586.5|4585.5|4587.5|4586.5|4588|4587|4586.5|4585|1613
1632128930000|2021-09-20 09:08:50|4588|4587|4589|4588|4589|4588.5|4587.5|4586.5|1347
1632128940000|2021-09-20 09:09:00|4588.5|4587|4588.5|4587.5|4588.5|4587.5|4588|4587|798
1632128950000|2021-09-20 09:09:10|4589|4588|4589|4588.5|4590|4589|4589|4588|995
1632128960000|2021-09-20 09:09:20|4588.5|4588|4590|4589|4590|4589|4588.5|4587.5|692
1632128970000|2021-09-20 09:09:30|4589.5|4589.5|4588.5|4587.5|4589.5|4589.5|4588.5|4587.5|1251
1632128980000|2021-09-20 09:09:40|4588|4587|4589|4587.5|4589|4588|4588|4587|1394
1632128990000|2021-09-20 09:09:50|4588.5|4588|4589|4588.5|4589|4588.5|4588|4588|1478
1632129000000|2021-09-20 09:10:00|4590|4589|4590.5|4590|4591.5|4590.5|4590|4589|3310
1632129010000|2021-09-20 09:10:10|4591|4590.5|4590|4588.5|4591|4590.5|4589.5|4588.5|1245
1632129020000|2021-09-20 09:10:20|4589.5|4588|4588|4587|4589.5|4588|4587.5|4587|839
1632129030000|2021-09-20 09:10:30|||||||||201
1632129040000|2021-09-20 09:10:40|4588.5|4587.5|4589|4588.5|4589.5|4589|4588.5|4587|1814
1632129050000|2021-09-20 09:10:50|4589.5|4588|4590.5|4589|4590.5|4589.5|4589|4588|975
1632129060000|2021-09-20 09:11:00|4590|4589.5|4590|4589|4590|4589.5|4590|4589|1
1632129070000|2021-09-20 09:11:10|4589.5|4589.5|4589.5|4588.5|4589.5|4589.5|4589|4588|813
1632129080000|2021-09-20 09:11:20|4590|4589|4590|4588.5|4590.5|4589.5|4590|4588.5|568
1632129090000|2021-09-20 09:11:30|4589.5|4588|4588.5|4587.5|4589.5|4588|4588|4587|1900
1632129100000|2021-09-20 09:11:40|4589|4588|4589|4588|4589|4588|4589|4588|462
1632129110000|2021-09-20 09:11:50|4589.5|4588.5|4590|4589|4590|4589.5|4588.5|4587.5|2098
1632129120000|2021-09-20 09:12:00||4589.5||4589||4589.5||4589|256
1632129130000|2021-09-20 09:12:10|4589.5|4589.5|4590|4589.5|4590.5|4590|4589.5|4589|763
1632129140000|2021-09-20 09:12:20|4590.5|4590|4590.5|4589.5|4590.5|4590|4590.5|4589.5|321
1632129150000|2021-09-20 09:12:30|4590|4589|4589|4588|4590|4589|4589|4588|792
1632129160000|2021-09-20 09:12:40|4588.5|4587.5|4584.5|4583.5|4588.5|4587.5|4584|4583|5136
1632129170000|2021-09-20 09:12:50|4585|4584|4587.5|4586.5|4587.5|4586.5|4585|4584|4057
1632129180000|2021-09-20 09:13:00|4587|4586|4585|4584|4587|4586|4584.5|4583|2406
1632129190000|2021-09-20 09:13:10|4584.5|4584.5|4587.5|4586.5|4587.5|4586.5|4584|4582.5|3876
1632129200000|2021-09-20 09:13:20|4587|4586|4588.5|4587.5|4590|4589|4587|4585.5|1388
1632129210000|2021-09-20 09:13:30|4589|4588|4588|4587|4589|4588|4587.5|4586.5|536
1632129220000|2021-09-20 09:13:40|4588.5|4587.5|4589.5|4588.5|4590|4589|4588|4587|938
1632129230000|2021-09-20 09:13:50|4589|4588|4589.5|4589|4590.5|4589|4588.5|4588|678
1632129240000|2021-09-20 09:14:00|4589|4588.5|4589.5|4588.5|4589.5|4588.5|4589|4588.5|924
1632129250000|2021-09-20 09:14:10|4589|4589|4590.5|4589|4592|4590.5|4588.5|4588|2123
1632129260000|2021-09-20 09:14:20|4591|4589.5|4593|4591.5|4593|4592|4591|4589.5|2477
1632129270000|2021-09-20 09:14:30|4593.5|4592.5|4594|4592.5|4594|4593|4593.5|4591.5|430
1632129290000|2021-09-20 09:14:50|4593.5|4593|4594|4593|4594|4593|4593.5|4593|1
1632129300000|2021-09-20 09:15:00|4593.5|4593.5|4590|4589.5|4594|4593.5|4590|4589.5|2245
1632129310000|2021-09-20 09:15:10|4590.5|4589|4589.5|4588.5|4590.5|4589|4587.5|4586.5|2646
1632129320000|2021-09-20 09:15:20|4590.5|4589|4588.5|4587|4591|4590|4588.5|4587|2183
1632129330000|2021-09-20 09:15:30|4588|4587.5|4588|4587.5|4588|4588|4588|4587.5|36
1632129340000|2021-09-20 09:15:40|4588.5|4588|4588.5|4587.5|4589|4588|4588|4587|1086
1632129350000|2021-09-20 09:15:50|4588|4587|4586.5|4585.5|4588|4587|4586.5|4585.5|788
1632129360000|2021-09-20 09:16:00|4587|4586|4588|4587.5|4588|4587.5|4586.5|4585.5|1318
1632129370000|2021-09-20 09:16:10|4587.5|4587|4585|4584|4588|4587|4584.5|4583.5|1312
1632129380000|2021-09-20 09:16:20|4584.5||4584.5||4585||4584.5||137
1632129390000|2021-09-20 09:16:30|4584|4583.5|4584.5|4583.5|4585|4584.5|4584|4583.5|972
1632129400000|2021-09-20 09:16:40|4584|4583|4584.5|4583.5|4584.5|4584|4583.5|4583|1267
1632129410000|2021-09-20 09:16:50|4585|4584|4587|4586|4587|4586|4585|4584|923
1632129420000|2021-09-20 09:17:00|4586.5|4585.5|4587.5|4586.5|4587.5|4586.5|4586|4584.5|1740
1632129430000|2021-09-20 09:17:10|4588|4587|4588.5|4588|4589|4588.5|4588|4586.5|2308
1632129440000|2021-09-20 09:17:20|4589||4589||4589||4589||492
1632129450000|2021-09-20 09:17:30|4588.5|4587.5|4587.5|4587|4588.5|4587.5|4587.5|4587|1186
1632129460000|2021-09-20 09:17:40|4588|4587.5|4588.5|4587.5|4588.5|4587.5|4588|4587|701
1632129470000|2021-09-20 09:17:50|4589|4588|4589|4588|4589.5|4589|4588.5|4588|1529
1632129480000|2021-09-20 09:18:00|4588.5|4588.5|4588|4587|4589|4588.5|4588|4587|1182
1632129490000|2021-09-20 09:18:10|4588.5|4587.5|4588.5|4587.5|4588.5|4587.5|4588|4587|89
1632129500000|2021-09-20 09:18:20|4588|4587|4585.5|4584.5|4588|4587|4585|4584.5|1859
1632129510000|2021-09-20 09:18:30|4585|4584|4585.5|4584.5|4585.5|4584.5|4584.5|4583.5|739
1632129520000|2021-09-20 09:18:40|4585||4585.5||4585.5||4585||703
1632129530000|2021-09-20 09:18:50|4585|4584|4584|4583|4585|4584|4584|4583|1254
1632129540000|2021-09-20 09:19:00|4583.5|4583.5|4584|4583|4584|4583.5|4582.5|4582|2863
1632129550000|2021-09-20 09:19:10|4583.5|4582.5|4583|4582|4584|4583|4582.5|4582|1316
1632129560000|2021-09-20 09:19:20|4582.5||4583||4583||4582.5||313
1632129570000|2021-09-20 09:19:30|4582.5|4581.5|4583|4582.5|4583.5|4582.5|4582.5|4581.5|2567
1632129580000|2021-09-20 09:19:40||4582||4582||4582||4582|150
1632129590000|2021-09-20 09:19:50|4582.5|4581.5|4581.5|4581|4583|4581.5|4581.5|4581|499
1632129600000|2021-09-20 09:20:00|4581|4580.5|4581|4580|4581.5|4581|4581|4580|341
1632129610000|2021-09-20 09:20:10|4580.5|4579.5|4578|4577|4580.5|4579.5|4578|4577|572
1632129620000|2021-09-20 09:20:20|4577.5|4576.5|4577|4576|4578|4577|4576.5|4576|2430
1632129630000|2021-09-20 09:20:30|4576.5|4575.5|4575.5|4575|4576.5|4576|4575.5|4575|2510
1632129640000|2021-09-20 09:20:40|4576|4575.5|4577|4576|4578|4577|4575|4574.5|2135
1632129650000|2021-09-20 09:20:50|4576.5|4575.5|4576|4574.5|4577|4576|4576|4574.5|1109
1632129660000|2021-09-20 09:21:00|4575.5|4575|4576.5|4575|4577|4576|4575.5|4575|3103
1632129670000|2021-09-20 09:21:10|4576|4574.5|4574|4573|4576|4574.5|4574|4573|2089
1632129680000|2021-09-20 09:21:20|4573.5|4572.5|4575|4573.5|4575|4574.5|4573.5|4572.5|3808
1632129690000|2021-09-20 09:21:30|4574|4574|4574.5|4574|4575|4574.5|4574|4574|1316
1632129700000|2021-09-20 09:21:40|4574|4573.5|4572.5|4571|4574|4573.5|4572.5|4571|14634
1632129710000|2021-09-20 09:21:50|4572|4570.5|4574|4573|4574|4573.5|4572|4570.5|2135
1632129720000|2021-09-20 09:22:00|4573.5|4572.5|4574|4573|4574|4573|4573.5|4572.5|449
1632129730000|2021-09-20 09:22:10|4573.5|4572.5|4574|4573|4574.5|4573|4573.5|4572.5|2874
1632129740000|2021-09-20 09:22:20|4573.5||4573.5||4573.5||4573.5||2037
1632129750000|2021-09-20 09:22:30|4573|4572.5|4574.5|4573|4574.5|4574|4573|4572.5|2526
1632129760000|2021-09-20 09:22:40|4574|4572.5|4571|4570|4574|4572.5|4571|4570|623
1632129770000|2021-09-20 09:22:50|4570.5|4569.5|4569|4567.5|4571|4569.5|4569|4567.5|640
1632129780000|2021-09-20 09:23:00|4568.5|4567|4570|4569|4570.5|4569.5|4568|4566.5|4116
1632129790000|2021-09-20 09:23:10|4570.5|4569.5|4570.5|4569.5|4571.5|4571|4570|4569.5|1134
1632129800000|2021-09-20 09:23:20|4570|4569|4571.5|4570.5|4572|4571|4570|4569|2443
1632129810000|2021-09-20 09:23:30|4571|4570|4569|4568|4571|4570|4569|4568|1882
1632129820000|2021-09-20 09:23:40||4568.5||4567.5||4568.5||4567.5|916
1632129830000|2021-09-20 09:23:50|4568.5|4568|4570.5|4569.5|4570.5|4569.5|4568.5|4567.5|2277
1632129840000|2021-09-20 09:24:00|4570|4570|4571|4570|4571|4570|4569.5|4569|1914
1632129850000|2021-09-20 09:24:10|4570.5|4569.5|4570.5|4569.5|4571|4569.5|4570.5|4569.5|38
1632129860000|2021-09-20 09:24:20|4571|4570|4571|4570.5|4571.5|4570.5|4570.5|4570|788
1632129880000|2021-09-20 09:24:40|4570.5|4570|4570|4569|4570.5|4570|4570|4569|1753
1632129890000|2021-09-20 09:24:50|4569.5|4569.5|4571.5|4570.5|4572.5|4571|4569.5|4569.5|2687
1632129900000|2021-09-20 09:25:00|4571|4570|4570|4569|4571|4570|4569|4567.5|3055
1632129910000|2021-09-20 09:25:10|4569.5|4568.5|4569|4568|4569.5|4568.5|4569|4567.5|876
1632129920000|2021-09-20 09:25:20|4568.5|4567.5|4567|4566|4568.5|4567.5|4567|4566|537
1632129930000|2021-09-20 09:25:30|4566.5|4565.5|4568|4566.5|4568|4566.5|4566.5|4565.5|1673
1632129940000|2021-09-20 09:25:40|4567.5|4566|4565.5|4564.5|4567.5|4566|4565.5|4563.5|720
1632129950000|2021-09-20 09:25:50|4565|4565|4565.5|4564.5|4565.5|4565|4565|4564.5|1201
1632129960000|2021-09-20 09:26:00|4566|4565|4568|4567|4569|4567.5|4566|4565|4337
1632129970000|2021-09-20 09:26:10|4567.5|4567.5|4569.5|4568.5|4570|4569|4567.5|4567|970
1632129980000|2021-09-20 09:26:20|4570|4569|4571|4570|4571|4570|4570|4569|607
1632129990000|2021-09-20 09:26:30|4571.5|4570.5|4574|4573|4575.5|4575|4571.5|4570.5|3567
1632130000000|2021-09-20 09:26:40|4574.5|4573.5|4574|4573|4574.5|4573.5|4574|4573|436
1632130010000|2021-09-20 09:26:50|4574.5|4572.5|4573|4572|4574.5|4572.5|4573|4572|1450
1632130020000|2021-09-20 09:27:00|4572.5|4571.5|4573.5|4572.5|4574|4573|4572|4571.5|2736
1632130030000|2021-09-20 09:27:10|4573|4572|4574|4573|4574|4573|4573|4572|1920
1632130040000|2021-09-20 09:27:20|4573.5|4572.5|4572|4570.5|4573.5|4573.5|4571.5|4570.5|5416
1632130050000|2021-09-20 09:27:30|4571.5|4570|4571|4569.5|4572|4570.5|4570|4569.5|2204
1632130060000|2021-09-20 09:27:40|4570.5|4570|4570.5|4570|4571|4570|4569.5|4568.5|4229
1632130070000|2021-09-20 09:27:50|4570|4569.5|4568.5|4567.5|4570|4569.5|4568.5|4567.5|2869
1632130080000|2021-09-20 09:28:00|4567.5|4567|4566|4564.5|4567.5|4567|4566|4564.5|3747
1632130090000|2021-09-20 09:28:10|4565.5|4565|4565.5|4564.5|4566|4565|4565.5|4564.5|901
1632130100000|2021-09-20 09:28:20|4566|4565|4566|4564.5|4566.5|4565.5|4565.5|4564.5|1777
1632130110000|2021-09-20 09:28:30|4565.5|4564|4565.5|4564|4565.5|4564|4564.5|4563|1417
1632130130000|2021-09-20 09:28:50|4565|4564.5|4563.5|4562|4565.5|4564.5|4563|4562|2941
1632130140000|2021-09-20 09:29:00|4563|4562.5|4563.5|4562.5|4564|4563|4562.5|4561.5|4477
1632130150000|2021-09-20 09:29:10|4564|4563|4566|4564|4566|4564.5|4564|4562.5|2975
1632130160000|2021-09-20 09:29:20|4565.5|4564.5|4564|4562.5|4565.5|4565|4563.5|4562.5|2954
1632130170000|2021-09-20 09:29:30|4564.5|4563|4565|4564|4565|4564|4564.5|4562.5|1767
1632130180000|2021-09-20 09:29:40|4564.5|4563.5|4563|4561.5|4565|4563.5|4563|4561.5|770
1632130190000|2021-09-20 09:29:50|4562.5|4562|4559.5|4558|4563|4562|4559.5|4558|799
1632130200000|2021-09-20 09:30:00|4559|4557.5|4563.5|4562|4565.5|4564|4558.5|4557.5|5561
1632130210000|2021-09-20 09:30:10|4563|4562.5|4566.5|4565|4567|4565.5|4563|4562|3027
1632130220000|2021-09-20 09:30:20|||||||||586
1632130230000|2021-09-20 09:30:30|4566|4565.5|4564|4563|4566.5|4565.5|4564|4563|3157
1632130240000|2021-09-20 09:30:40|4563.5|4562.5|4562|4561|4563.5|4562.5|4562|4561|1755
1632130250000|2021-09-20 09:30:50|4563|4561.5|4562|4561.5|4563|4561.5|4561.5|4561|1011
1632130260000|2021-09-20 09:31:00|4562.5|4562|4564|4562.5|4564|4563.5|4562.5|4561.5|2464
1632130270000|2021-09-20 09:31:10|4565|4563|4564.5|4563.5|4565.5|4564.5|4564.5|4562.5|1066
1632130280000|2021-09-20 09:31:20|4564|4563|4564|4563.5|4564.5|4563.5|4564|4563|785
1632130290000|2021-09-20 09:31:30|4564.5|4564|4565|4564|4565.5|4564.5|4564.5|4563.5|1078
1632130300000|2021-09-20 09:31:40|4564.5|4564.5|4565|4564|4565|4564.5|4564.5|4564|68
1632130310000|2021-09-20 09:31:50|||||||||91
1632130320000|2021-09-20 09:32:00|4564.5|4564.5|4566.5|4565.5|4566.5|4565.5|4564.5|4564|2516
1632130330000|2021-09-20 09:32:10|4567|4566|4567.5|4566|4569.5|4568|4567|4566|727
1632130340000|2021-09-20 09:32:20|4567|4566.5|4567|4566|4567|4566.5|4566.5|4565.5|1326
1632130350000|2021-09-20 09:32:30|4567.5|4566.5|4568|4566.5|4568.5|4567|4567|4566.5|1106
1632130360000|2021-09-20 09:32:40|4567.5|4566|4569.5|4568.5|4569.5|4568.5|4565.5|4565|2444
1632130370000|2021-09-20 09:32:50|4569|4568|4568|4567|4569.5|4569|4568|4567|863
1632130380000|2021-09-20 09:33:00|4567.5|4566.5|4567.5|4566|4567.5|4567|4566.5|4565.5|1079
1632130390000|2021-09-20 09:33:10|4568|4566.5|4566|4565|4568|4567|4565.5|4565|536
1632130400000|2021-09-20 09:33:20|4565.5|4564.5|4565|4564|4565.5|4564.5|4564.5|4564|782
1632130410000|2021-09-20 09:33:30|4565.5|4564.5|4565.5|4564.5|4565.5|4564.5|4565|4564|902
1632130420000|2021-09-20 09:33:40|4565|4565|4564.5|4563.5|4565|4565|4564|4563|642
1632130430000|2021-09-20 09:33:50|4563.5|4563|4563.5|4562.5|4564|4563|4563|4562|844
1632130440000|2021-09-20 09:34:00|4563|4562|4564.5|4563|4564.5|4563|4563|4562|1110
1632130450000|2021-09-20 09:34:10|4564|4563.5|4564|4563|4564.5|4563.5|4564|4563|484
1632130460000|2021-09-20 09:34:20|4563.5|4562.5|4562|4561|4563.5|4562.5|4561.5|4561|951
1632130470000|2021-09-20 09:34:30|4561.5|4560|4561|4560|4561.5|4560|4561|4560|164
1632130480000|2021-09-20 09:34:40|4561.5|4560.5|4562.5|4561.5|4562.5|4562|4561|4560.5|2289
1632130490000|2021-09-20 09:34:50|4563|4562|4564|4563|4565|4563.5|4563|4561.5|2271
1632130500000|2021-09-20 09:35:00|4564.5|4563.5|4566|4564.5|4566|4564.5|4564.5|4563|1423
1632130510000|2021-09-20 09:35:10|4565.5|4564|4565|4563.5|4565.5|4564|4564.5|4563.5|362
1632130520000|2021-09-20 09:35:20|4565.5|4564|4567|4566.5|4567.5|4567|4565.5|4564|1544
1632130530000|2021-09-20 09:35:30|4567.5|4567|4566.5|4565.5|4567.5|4567|4566.5|4565.5|644
1632130540000|2021-09-20 09:35:40|4566|4566|4566|4565|4566|4566|4565.5|4565|562
1632130550000|2021-09-20 09:35:50|4565.5|4564.5|4565.5|4564.5|4566|4564.5|4565.5|4564.5|151
1632130560000|2021-09-20 09:36:00|4565|4564|4564.5|4563.5|4565|4564|4564|4563.5|790
1632130570000|2021-09-20 09:36:10|4564|4563|4564|4563.5|4564.5|4563.5|4563.5|4563|726
1632130580000|2021-09-20 09:36:20||4563||4563||4563||4563|451
1632130590000|2021-09-20 09:36:30|4564.5|4563.5|4564|4563|4564.5|4564|4564|4563|864
1632130600000|2021-09-20 09:36:40|4563.5|4562.5|4562.5|4562|4564|4563|4562.5|4562|1007
1632130610000|2021-09-20 09:36:50|4563|4561.5|4563|4562|4563.5|4563|4562.5|4561.5|2136
1632130620000|2021-09-20 09:37:00|4562.5|4561.5|4562.5|4562|4562.5|4562|4561.5|4561|3477
1632130630000|2021-09-20 09:37:10|4563|4562.5|4563|4561.5|4563.5|4562.5|4563|4561.5|211
1632130640000|2021-09-20 09:37:20|4563.5|4562|4563.5|4562.5|4564|4563|4563|4562|1127
1632130650000|2021-09-20 09:37:30|4563|4562|4563|4562|4563.5|4562|4563|4562|185
1632130660000|2021-09-20 09:37:40|4562.5|4561.5|4561|4560|4562.5|4561.5|4560.5|4560|932
1632130670000|2021-09-20 09:37:50|4560.5|4559.5|4560.5|4559|4561.5|4560.5|4558.5|4557|1778
1632130680000|2021-09-20 09:38:00|4561|4559.5|4563.5|4562|4563.5|4562|4560.5|4559.5|1893
1632130690000|2021-09-20 09:38:10|4563|4561.5|4560.5|4559.5|4563.5|4561.5|4560.5|4559.5|380
1632130700000|2021-09-20 09:38:20|4560|4560|4559.5|4559|4560|4560|4559.5|4559|139
1632130710000|2021-09-20 09:38:30|4559|4558.5|4558.5|4557|4559.5|4558.5|4558.5|4557|95
1632130720000|2021-09-20 09:38:40|4559|4556.5|4559.5|4558.5|4560|4559|4559|4556.5|800
1632130730000|2021-09-20 09:38:50|4560|4559|4559.5|4558.5|4560|4559.5|4559.5|4558.5|603
1632130740000|2021-09-20 09:39:00|4560|4559|4561|4559.5|4561.5|4561|4560|4559|2359
1632130750000|2021-09-20 09:39:10|4560.5|4560.5|4561.5|4560|4561.5|4560.5|4560.5|4559|1818
1632130760000|2021-09-20 09:39:20|4562|4560.5|4562.5|4561|4564|4563.5|4561.5|4560.5|1218
1632130770000|2021-09-20 09:39:30|4563|4561.5|4561.5|4560.5|4563|4562.5|4561.5|4560.5|1593
1632130780000|2021-09-20 09:39:40|4561|4560|4562|4561|4562.5|4561.5|4561|4560|802
1632130790000|2021-09-20 09:39:50|4562.5|4561.5|4561|4560|4562.5|4561.5|4561|4560|378
1632130800000|2021-09-20 09:40:00|4560.5|4559.5|4560.5|4559.5|4562.5|4561|4560|4559|3798
1632130810000|2021-09-20 09:40:10|4560|4559|4559.5|4558|4560|4559|4559|4558|870
1632130820000|2021-09-20 09:40:20|4559|4558.5|4559|4558|4559.5|4558.5|4559|4558|55609
1632130830000|2021-09-20 09:40:30|4558.5|4558.5|4560.5|4559|4561.5|4561|4558.5|4558.5|2456
1632130840000|2021-09-20 09:40:40|4560|4558.5|4560|4559|4561|4559.5|4559|4558.5|910
1632130850000|2021-09-20 09:40:50|4560.5|4559.5|4559.5|4559|4560.5|4559.5|4559|4558|1505
1632130860000|2021-09-20 09:41:00|4560|4558.5|4560.5|4559|4560.5|4559.5|4560|4558.5|842
1632130870000|2021-09-20 09:41:10|4560|4559.5|4560.5|4559.5|4560.5|4559.5|4559.5|4559.5|870
1632130880000|2021-09-20 09:41:20|||||||||232
1632130890000|2021-09-20 09:41:30|4561|4560|4561.5|4560.5|4561.5|4560.5|4561|4560|4487
1632130900000|2021-09-20 09:41:40|4562|4561|4563.5|4562.5|4563.5|4562.5|4562|4560.5|495
1632130910000|2021-09-20 09:41:50|4563|4562|4563.5|4562.5|4563.5|4563|4563|4562|377
1632130920000|2021-09-20 09:42:00|4563|4562|4563|4562|4563.5|4562.5|4563|4562|1548
1632130930000|2021-09-20 09:42:10|4562.5|4561.5|4565|4563.5|4565.5|4564|4562|4561|9023
1632130940000|2021-09-20 09:42:20|4565.5|4564|4566|4565|4567|4566|4565.5|4564|1587
1632130950000|2021-09-20 09:42:30|4566.5|4565.5|4567|4565.5|4567.5|4566.5|4566.5|4565|906
1632130960000|2021-09-20 09:42:40|4566.5|4565|4566.5|4565.5|4567|4566|4566|4565|517
1632130970000|2021-09-20 09:42:50|4566|4565|4566.5|4565|4566.5|4565|4565.5|4564.5|501
1632130980000|2021-09-20 09:43:00|4566|4564.5|4564.5|4563.5|4566|4564.5|4564.5|4563.5|138
1632130990000|2021-09-20 09:43:10|4564|4563|4564.5|4563.5|4565|4563.5|4564|4562|253
1632131000000|2021-09-20 09:43:20|4564|4563|4563|4561.5|4564|4563|4563|4561|384
1632131010000|2021-09-20 09:43:30||4562||4561.5||4562||4561.5|220
1632131020000|2021-09-20 09:43:40|4562.5|4562|4562|4560.5|4562.5|4562|4562|4560.5|293
1632131030000|2021-09-20 09:43:50|4561.5|4561|4564|4562.5|4565|4563.5|4561.5|4560.5|1444
1632131040000|2021-09-20 09:44:00||4563||4563||4563||4563|226
1632131050000|2021-09-20 09:44:10|4564.5|4563.5|4563|4562|4565.5|4564.5|4563|4562|4437
1632131060000|2021-09-20 09:44:20|4563.5|4562.5|4563|4562|4563.5|4562.5|4563|4562|1703
1632131070000|2021-09-20 09:44:30|4562.5|4561.5|4560.5|4559|4562.5|4561.5|4559.5|4559|6866
1632131080000|2021-09-20 09:44:40|4560|4559.5|4561|4560|4561|4560.5|4560|4559|1609
1632131090000|2021-09-20 09:44:50|4561.5|4560.5|4560|4559|4561.5|4560.5|4559.5|4558.5|6513
1632131100000|2021-09-20 09:45:00|4559.5|4559.5|4560|4559|4560.5|4559.5|4559.5|4559|3431
1632131110000|2021-09-20 09:45:10|4559.5|4558.5|4559|4558|4559.5|4559|4559|4558|944
1632131120000|2021-09-20 09:45:20|4558.5|4557.5|4558|4557.5|4558.5|4557.5|4558|4557.5|862
1632131130000|2021-09-20 09:45:30|4557.5|4557|4556|4555|4558|4557|4556|4555|1533
1632131140000|2021-09-20 09:45:40||4555.5||4555||4555.5||4555|161
1632131150000|2021-09-20 09:45:50|4555.5|4554.5|4556.5|4555.5|4556.5|4555.5|4555.5|4554.5|1917
1632131160000|2021-09-20 09:46:00|4556|4555|4555.5|4554.5|4556|4555|4555.5|4554.5|1168
1632131170000|2021-09-20 09:46:10|4555|4554|4551.5|4550.5|4555|4554|4551.5|4550.5|9056
1632131180000|2021-09-20 09:46:20|4551|4550|4551.5|4550|4551.5|4550.5|4550|4549|1736
1632131190000|2021-09-20 09:46:30|4551|4549.5|4550.5|4550|4551|4550|4550.5|4549.5|94
1632131200000|2021-09-20 09:46:40|4550|4549.5|4550|4548.5|4550.5|4550|4550|4548.5|801
1632131210000|2021-09-20 09:46:50|4549.5||4549.5||4549.5||4549.5||466
1632131220000|2021-09-20 09:47:00|4550|4549|4552.5|4551.5|4553|4551.5|4549.5|4548.5|3012
1632131230000|2021-09-20 09:47:10|4553|4552|4553.5|4552|4553.5|4553|4553|4551.5|595
1632131240000|2021-09-20 09:47:20|4554|4552.5|4552.5|4551|4555|4553.5|4552|4551|2921
1632131250000|2021-09-20 09:47:30||4551.5||4551||4551.5||4551|0
1632131260000|2021-09-20 09:47:40|4552|4550.5|4552|4551|4552|4551|4551|4550.5|795
1632131270000|2021-09-20 09:47:50|4553|4550.5|4555|4553|4555|4553.5|4553|4550.5|759
1632131280000|2021-09-20 09:48:00|4555.5|4553.5|4554.5|4553|4556|4554.5|4554.5|4553|1396
1632131290000|2021-09-20 09:48:10|4554|4553.5|4553|4552|4554|4553.5|4553|4552|790
1632131300000|2021-09-20 09:48:20|4552.5|4551.5|4552.5|4551|4552.5|4551.5|4551.5|4551|434
1632131310000|2021-09-20 09:48:30|4552|4551.5|4552|4551|4552.5|4551.5|4552|4551|513
1632131320000|2021-09-20 09:48:40|4551.5|4550.5|4551|4550|4551.5|4550.5|4551|4550|427
1632131330000|2021-09-20 09:48:50|4551.5|4550.5|4552|4551|4552|4551.5|4551|4550.5|488
1632131340000|2021-09-20 09:49:00|4551.5|4550.5|4551.5|4550|4551.5|4550.5|4551|4550|3256
1632131350000|2021-09-20 09:49:10|4551|4550.5|4550|4549|4551.5|4550.5|4548|4547|7283
1632131360000|2021-09-20 09:49:20|4549.5|4548.5|4550.5|4549.5|4550.5|4550|4549.5|4548.5|1203
1632131370000|2021-09-20 09:49:30|4551|4550|4552|4551.5|4552|4551.5|4551|4550|956
1632131380000|2021-09-20 09:49:40|4552.5|4552|4554|4553|4554.5|4553|4552|4551.5|846
1632131390000|2021-09-20 09:49:50|4553.5|4552.5|4552.5|4551.5|4553.5|4552.5|4552.5|4551.5|1087
1632131400000|2021-09-20 09:50:00|4552|4551|4552|4551|4552.5|4551.5|4552|4551|1302
1632131410000|2021-09-20 09:50:10|4552.5|4551.5|4553|4552|4553|4552.5|4552.5|4551.5|458
1632131420000|2021-09-20 09:50:20|4552.5|4551.5|4552.5|4551.5|4552.5|4551.5|4552.5|4551.5|452
1632131430000|2021-09-20 09:50:30|4552|4551|4549.5|4548.5|4552|4551|4549.5|4548.5|1135
1632131440000|2021-09-20 09:50:40|4549|4548|4554.5|4553.5|4560.5|4560|4549|4548|50530
1632131450000|2021-09-20 09:50:50|4555|4553|4554|4552.5|4555|4554|4552.5|4552|8308
1632131460000|2021-09-20 09:51:00|4553.5|4552|4552.5|4551|4553.5|4552|4551|4550|2649
1632131470000|2021-09-20 09:51:10|4552|4550.5|4550|4549|4552.5|4551|4549.5|4549|4838
1632131480000|2021-09-20 09:51:20|4549.5|4548.5|4550|4549|4550.5|4549.5|4549|4548.5|4249
1632131490000|2021-09-20 09:51:30|4549.5|4548.5|4550.5|4549.5|4551|4550|4549.5|4548.5|4330
1632131500000|2021-09-20 09:51:40|4551|4550|4552.5|4551.5|4552.5|4551.5|4550.5|4549.5|2038
1632131510000|2021-09-20 09:51:50|4552|4551|4551.5|4550.5|4552|4551|4551.5|4550.5|259
1632131520000|2021-09-20 09:52:00|4551||4551||4551.5||4551||1562
1632131530000|2021-09-20 09:52:10|4551.5|4550|4550.5|4549.5|4551.5|4550.5|4549|4548|11370
1632131540000|2021-09-20 09:52:20|4551|4550|4553|4551.5|4557|4555.5|4551|4550|17871
1632131550000|2021-09-20 09:52:30|4552.5|4551|4552.5|4551.5|4552.5|4551.5|4552.5|4551|20
1632131560000|2021-09-20 09:52:40|4552|4552|4552|4551|4552|4552|4551|4550|4116
1632131570000|2021-09-20 09:52:50|4551|4551.5|4550|4549|4552|4551.5|4549|4547.5|4386
1632131580000|2021-09-20 09:53:00||4549.5||4548.5||4549.5||4548.5|1952
1632131590000|2021-09-20 09:53:10|4549.5|4549|4549.5|4548.5|4549.5|4549|4549.5|4548.5|1209
1632131600000|2021-09-20 09:53:20|4550|4549|4551.5|4550|4551.5|4550.5|4550|4549|943
1632131610000|2021-09-20 09:53:30|4551|4549.5|4550.5|4549.5|4551|4550|4550|4549.5|405
1632131620000|2021-09-20 09:53:40|4550|4549|4550.5|4549|4550.5|4549.5|4549.5|4548.5|1150
1632131630000|2021-09-20 09:53:50|4550|4549.5|4551|4550|4551|4550|4550|4549|686
1632131640000|2021-09-20 09:54:00|4551.5|4550.5|4553|4552.5|4553|4552.5|4551|4550|18607
1632131650000|2021-09-20 09:54:10|4552.5|4552|4552|4551|4552.5|4552|4552|4551|911
1632131660000|2021-09-20 09:54:20|4552.5|4551.5|4552|4551|4552.5|4551.5|4552|4551|1249
1632131670000|2021-09-20 09:54:30|4552.5|4551.5|4556.5|4555.5|4556.5|4555.5|4552.5|4551|2680
1632131680000|2021-09-20 09:54:40|4556|4555|4555|4554|4556|4555|4555|4554|485
1632131690000|2021-09-20 09:54:50|4554.5|4553|4554|4553|4554.5|4553.5|4553.5|4552.5|1096
1632131700000|2021-09-20 09:55:00|4554.5|4553.5|4553|4552.5|4554.5|4553.5|4553|4552.5|3705
1632131710000|2021-09-20 09:55:10|4553.5|4552|4556|4554.5|4556.5|4555.5|4553|4552|2099
1632131720000|2021-09-20 09:55:20|4556.5|4555|4555|4554|4556.5|4555.5|4555|4554|727
1632131730000|2021-09-20 09:55:30|4555.5|4554.5|4554.5|4553.5|4556|4555|4554.5|4553.5|1937
1632131740000|2021-09-20 09:55:40|4554|4553|4554|4553.5|4554.5|4553.5|4553.5|4553|396
1632131750000|2021-09-20 09:55:50|4554.5|4553|4555|4554.5|4555.5|4554.5|4554.5|4553|1252
1632131760000|2021-09-20 09:56:00|4554|4554|4558|4556.5|4558.5|4557|4554|4553.5|1053
1632131770000|2021-09-20 09:56:10|4558.5|4557|4559.5|4558|4559.5|4558|4558|4557|453
1632131780000|2021-09-20 09:56:20|4559|4557.5|4562.5|4561.5|4562.5|4562|4559|4557.5|2286
1632131790000|2021-09-20 09:56:30|4563|4562|4565.5|4564.5|4566|4565|4563|4562|627
1632131800000|2021-09-20 09:56:40|4566|4565|4568.5|4567|4569|4567.5|4566|4565|1016
1632131810000|2021-09-20 09:56:50|4568|4566.5|4569.5|4568.5|4570.5|4568.5|4568|4566.5|647
1632131820000|2021-09-20 09:57:00|4569|4569|4567.5|4566|4571|4569|4567.5|4566|4541
1632131830000|2021-09-20 09:57:10|4567|4566.5|4569|4568|4569|4568|4567|4566.5|871
1632131840000|2021-09-20 09:57:20|4569.5|4567.5|4569|4567.5|4570|4569|4569|4567.5|724
1632131850000|2021-09-20 09:57:30|4568.5||4568.5||4568.5||4568.5||4
1632131860000|2021-09-20 09:57:40|||||||||21
1632131870000|2021-09-20 09:57:50|4568|4567|4569|4568.5|4570|4568.5|4568|4566.5|529
1632131880000|2021-09-20 09:58:00|4570|4569|4568|4566.5|4571|4570|4568|4566.5|1147
1632131890000|2021-09-20 09:58:10|4567.5|4566|4566.5|4565.5|4567.5|4566|4566.5|4565.5|1334
1632131900000|2021-09-20 09:58:20|4567|4566|4569|4567.5|4569.5|4567.5|4567|4565.5|837
1632131910000|2021-09-20 09:58:30|4568.5|4568|4568.5|4567.5|4568.5|4568|4568.5|4567.5|226
1632131920000|2021-09-20 09:58:40|4568|4567|4568.5|4567.5|4569|4568|4567.5|4567|852
1632131930000|2021-09-20 09:58:50|4568|4567|4568.5|4567.5|4568.5|4567.5|4567.5|4567|344
1632131940000|2021-09-20 09:59:00|4568|4567|4568.5|4567.5|4568.5|4567.5|4567.5|4566|690
1632131950000|2021-09-20 09:59:10|4569.5|4568|4570.5|4569.5|4571|4570.5|4569|4568|1952
1632131960000|2021-09-20 09:59:20|4570|4569|4569.5|4568.5|4570|4569.5|4569.5|4568.5|991
1632131970000|2021-09-20 09:59:30|4570|4569|4573|4572|4574.5|4573|4570|4568.5|2574
1632131980000|2021-09-20 09:59:40|4573.5|4572.5|4573.5|4572.5|4574|4573.5|4573|4572|2011
1632131990000|2021-09-20 09:59:50|||||||||353
1632132000000|2021-09-20 10:00:00|4573|4572|4567|4566.5|4573.5|4572|4566|4564.5|47559
1632132010000|2021-09-20 10:00:10|4567.5|4566|4568.5|4567|4569|4568|4567.5|4566|1225
1632132020000|2021-09-20 10:00:20|4568|4567.5|4568|4567|4568|4567.5|4568|4567|102
1632132030000|2021-09-20 10:00:30|4567.5|4566.5|4571|4569.5|4571|4570.5|4567|4566|2220
1632132040000|2021-09-20 10:00:40|4570.5|4569|4570|4569|4570.5|4569.5|4568.5|4567.5|1060
1632132050000|2021-09-20 10:00:50|4569.5|4568.5|4569.5|4568|4569.5|4568.5|4569|4568|245
1632132060000|2021-09-20 10:01:00|4569|4568.5|4569|4568|4569|4568.5|4569|4568|698
1632132070000|2021-09-20 10:01:10|4568.5|4568.5|4569|4568|4569|4568.5|4566.5|4565.5|1500
1632132080000|2021-09-20 10:01:20|4569.5|4568.5|4570.5|4569.5|4570.5|4569.5|4569|4568.5|776
1632132090000|2021-09-20 10:01:30||4569||4569||4569||4569|84
1632132120000|2021-09-20 10:02:00|4571|4569.5|4570.5|4569.5|4571.5|4570.5|4570.5|4569|2083
1632132130000|2021-09-20 10:02:10|4571.5|4570|4570|4569|4571.5|4570|4569.5|4568|710
1632132140000|2021-09-20 10:02:20|4570.5|4569.5|4570|4569|4570.5|4570|4570|4568.5|566
1632132150000|2021-09-20 10:02:30|4570.5|4569.5|4570|4569|4571.5|4570|4569.5|4569|1222
1632132160000|2021-09-20 10:02:40|4570.5|4569.5|4570.5|4569.5|4571.5|4570|4570.5|4569|715
1632132170000|2021-09-20 10:02:50|4571|4570|4570.5|4569.5|4571|4570|4570.5|4569.5|52
1632132180000|2021-09-20 10:03:00|4570|4570|4570|4569|4570|4570|4569.5|4568|2260
1632132190000|2021-09-20 10:03:10|4569.5|4568.5|4571.5|4569.5|4571.5|4570|4569|4568|3194
1632132200000|2021-09-20 10:03:20|4572.5|4570|4574.5|4573|4574.5|4573|4572.5|4570|2244
1632132210000|2021-09-20 10:03:30|4575|4573.5|4577|4575.5|4577|4575.5|4575|4573.5|2630
1632132220000|2021-09-20 10:03:40|4577.5|4576|4578.5|4578|4579|4578.5|4577.5|4575.5|1334
1632132230000|2021-09-20 10:03:50|4579.5|4578.5|4582|4580|4582|4580|4578.5|4577.5|2914
1632132240000|2021-09-20 10:04:00|4581.5|4580.5|4581.5|4580.5|4582|4581|4581.5|4580.5|1948
1632132250000|2021-09-20 10:04:10|4581|4580|4581.5|4581|4582|4581.5|4580|4579.5|5465
1632132260000|2021-09-20 10:04:20|4581|4580.5|4582|4580.5|4582|4581.5|4581|4579.5|1712
1632132270000|2021-09-20 10:04:30|4582.5|4581|4581.5|4580.5|4583|4581.5|4581.5|4580.5|856
1632132280000|2021-09-20 10:04:40|4581|4581|4580.5|4579.5|4581.5|4581|4580.5|4579.5|963
1632132290000|2021-09-20 10:04:50|4581|4580|4580.5|4580|4581|4580|4580.5|4580|221
1632132300000|2021-09-20 10:05:00|4580|4579.5|4579.5|4578.5|4580|4579.5|4579|4577.5|1413
1632132310000|2021-09-20 10:05:10|4580|4579|4580|4579.5|4580.5|4579.5|4580|4579|1004
1632132320000|2021-09-20 10:05:20|||||||||236
1632132330000|2021-09-20 10:05:30|4579.5|4579|4580.5|4579.5|4580.5|4579.5|4577.5|4576.5|3109
1632132340000|2021-09-20 10:05:40|4581|4580|4582|4580.5|4582|4580.5|4580.5|4580|595
1632132350000|2021-09-20 10:05:50|4582.5|4581|4583.5|4582|4583.5|4582|4582.5|4581|599
1632132360000|2021-09-20 10:06:00|4583|4581.5|4585.5|4584.5|4585.5|4584.5|4581.5|4580.5|2203
1632132370000|2021-09-20 10:06:10|4585|4583.5|4584.5|4583.5|4585|4583.5|4584.5|4583.5|269
1632132380000|2021-09-20 10:06:20|4584|4583|4584|4582.5|4585|4584.5|4583.5|4582|4242
1632132390000|2021-09-20 10:06:30|4583.5|4582|4582.5|4581.5|4583.5|4582.5|4582.5|4581.5|781
1632132400000|2021-09-20 10:06:40|4583|4582|4583.5|4582.5|4583.5|4582.5|4582.5|4581.5|1344
1632132410000|2021-09-20 10:06:50|4584|4583|4584.5|4583.5|4584.5|4583.5|4583.5|4583|1044
1632132420000|2021-09-20 10:07:00|||||||||169
1632132430000|2021-09-20 10:07:10|4585|4584|4587.5|4586.5|4588.5|4587|4585|4584|4607
1632132440000|2021-09-20 10:07:20|4588.5|4587|4588|4587|4589|4588|4587|4586|2446
1632132450000|2021-09-20 10:07:30|4588.5|4587.5|4592.5|4591|4592.5|4591|4588.5|4587.5|920
1632132460000|2021-09-20 10:07:40|4593|4591.5|4593|4592|4595|4593|4593|4591|992
1632132470000|2021-09-20 10:07:50|4593.5|4592.5|4594.5|4593.5|4596|4594.5|4593.5|4592.5|1024
1632132480000|2021-09-20 10:08:00|4594|4592.5|4597|4595.5|4598|4597|4593.5|4592.5|2071
1632132490000|2021-09-20 10:08:10|4597.5|4596|4596|4595|4597.5|4596.5|4595.5|4594|2538
1632132500000|2021-09-20 10:08:20|4595.5|4594.5|4595.5|4594|4596|4595|4595.5|4594|1410
1632132510000|2021-09-20 10:08:30|4595|4593.5|4593|4591.5|4595|4593.5|4593|4591.5|1516
1632132520000|2021-09-20 10:08:40|4592.5|4590.5|4586|4585|4592.5|4590.5|4586|4584|1156
1632132530000|2021-09-20 10:08:50|4585.5|4584.5|4586|4585|4587.5|4586|4585|4584|2268
1632132540000|2021-09-20 10:09:00|4586.5|4585.5|4584|4582|4586.5|4585.5|4583|4581.5|746
1632132550000|2021-09-20 10:09:10|4583.5|4582.5|4583|4582|4583.5|4582.5|4583|4582|179
1632132560000|2021-09-20 10:09:20|4583.5|4582.5|4582.5|4581|4583.5|4582.5|4582|4580|1374
1632132570000|2021-09-20 10:09:30|4582|4580.5|4580|4579|4582|4580.5|4580|4579|2499
1632132580000|2021-09-20 10:09:40|4579.5||4580||4580||4579.5||491
1632132590000|2021-09-20 10:09:50|4579.5|4578.5|4579.5|4579|4580|4579.5|4578|4577.5|2447
1632132600000|2021-09-20 10:10:00|4580|4579.5|4582.5|4581|4582.5|4581.5|4580|4579.5|2289
1632132610000|2021-09-20 10:10:10|4582|4581.5|4580.5|4579|4582|4581.5|4579.5|4578.5|1729
1632132620000|2021-09-20 10:10:20|4580|4578.5|4578.5|4577.5|4580|4578.5|4578|4577|1304
1632132630000|2021-09-20 10:10:30|4578|4577|4577.5|4576.5|4578|4577|4577.5|4576.5|582
1632132640000|2021-09-20 10:10:40|4577|4575.5|4576.5|4575.5|4577|4575.5|4576.5|4575.5|101
1632132650000|2021-09-20 10:10:50|4576|4575|4572|4570.5|4576|4575|4572|4570.5|2709
1632132660000|2021-09-20 10:11:00|4571.5|4570|4570|4569|4572|4570.5|4570|4569|5536
1632132670000|2021-09-20 10:11:10|4570.5|4569.5|4569.5|4568|4571|4570|4569|4568|3945
1632132680000|2021-09-20 10:11:20|4570|4568.5|4572|4570.5|4572|4571|4570|4568.5|4150
1632132690000|2021-09-20 10:11:30|4571.5|4570|4568.5|4567.5|4571.5|4570|4568.5|4567.5|1429
1632132700000|2021-09-20 10:11:40|4568|4567|4568|4566.5|4568|4567|4568|4566.5|440
1632132710000|2021-09-20 10:11:50|4567.5|4565.5|4568|4566.5|4568|4567|4565.5|4564|1870
1632132720000|2021-09-20 10:12:00|4567.5|4567|4568|4567|4568|4567.5|4567.5|4566.5|555
1632132730000|2021-09-20 10:12:10|4569|4567.5|4570.5|4569.5|4572|4570.5|4569|4567.5|833
1632132740000|2021-09-20 10:12:20|4571|4570|4571|4569.5|4571|4570|4571|4569.5|1052
1632132750000|2021-09-20 10:12:30|4572|4570|4573.5|4572.5|4573.5|4572.5|4572|4570|290
1632132760000|2021-09-20 10:12:40|4574.5|4573|4576|4574.5|4576|4574.5|4574.5|4573|521
1632132770000|2021-09-20 10:12:50|4575.5|4574|4575.5|4574|4575.5|4574|4575.5|4574|592
1632132780000|2021-09-20 10:13:00|4575|4574.5|4579.5|4578|4579.5|4578|4574.5|4573.5|2410
1632132790000|2021-09-20 10:13:10|4579|4578.5|4579|4578|4579|4578.5|4579|4578|146
1632132800000|2021-09-20 10:13:20|4579.5|4578.5|4578|4576.5|4579.5|4578.5|4578|4576|758
1632132810000|2021-09-20 10:13:30|4577.5|4576|4575.5|4574.5|4577.5|4576|4575.5|4574.5|428
1632132820000|2021-09-20 10:13:40|4575|4574|4574.5|4572.5|4575|4574|4574.5|4572.5|271
1632132830000|2021-09-20 10:13:50|4574|4572|4568.5|4567.5|4574|4572|4568.5|4566.5|485
1632132840000|2021-09-20 10:14:00|4569|4568|4572|4571|4572|4571.5|4569|4568|1988
1632132850000|2021-09-20 10:14:10|4571.5|4570|4575.5|4574.5|4576|4574.5|4571.5|4569.5|1350
1632132860000|2021-09-20 10:14:20|4576|4575|4576|4575|4576|4575.5|4575.5|4574.5|388
1632132870000|2021-09-20 10:14:30|4577|4575.5|4578.5|4577.5|4579|4577.5|4577|4575.5|259
1632132880000|2021-09-20 10:14:40|4579|4578|4579|4578|4579|4578|4579|4578|0
1632132890000|2021-09-20 10:14:50|4578.5|4577.5|4579|4577.5|4579|4578|4578|4577|664
1632132900000|2021-09-20 10:15:00|4579.5|4578|4580|4579|4580|4579.5|4579.5|4578|727
1632132910000|2021-09-20 10:15:10|4579.5|4578.5|4577|4576|4579.5|4578.5|4575.5|4575|2649
1632132920000|2021-09-20 10:15:20|4578|4576.5|4580.5|4579.5|4580.5|4579.5|4577.5|4576.5|1982
1632132930000|2021-09-20 10:15:30|4581.5|4580|4581.5|4580|4581.5|4580|4581.5|4580|288
1632132940000|2021-09-20 10:15:40|||||||||1
1632132950000|2021-09-20 10:15:50|4582|4580.5|4586|4584.5|4586|4584.5|4582|4580|1889
1632132960000|2021-09-20 10:16:00|4584.5|4584|4587|4585.5|4587|4585.5|4583.5|4582|4337
1632132970000|2021-09-20 10:16:10|4586.5|4585|4587|4586|4587|4586|4586|4585|6607
1632132980000|2021-09-20 10:16:20||4586.5||4586||4586.5||4586|191
1632132990000|2021-09-20 10:16:30|4586.5|4585.5|4583.5|4582|4586.5|4585.5|4582.5|4581|3854
1632133000000|2021-09-20 10:16:40|4584.5|4582.5|4584.5|4583|4585.5|4584|4584.5|4582.5|1312
1632133010000|2021-09-20 10:16:50|4585|4583.5|4586.5|4585.5|4587|4585.5|4585|4583.5|429
1632133020000|2021-09-20 10:17:00|4586|4585|4586|4585|4586|4585|4586|4585|1522
1632133030000|2021-09-20 10:17:10|4585.5|4584.5|4581|4579.5|4586|4584.5|4581|4579.5|629
1632133040000|2021-09-20 10:17:20|4581.5|4580|4582.5|4581.5|4583|4581.5|4581.5|4580|682
1632133050000|2021-09-20 10:17:30|4582|4581|4579|4577.5|4582|4581|4579|4577.5|280
1632133060000|2021-09-20 10:17:40|4578.5|4577|4580|4578.5|4580.5|4579|4578|4576.5|537
1632133070000|2021-09-20 10:17:50|4579.5|4579|4580|4579|4580|4579|4579.5|4579|48
1632133080000|2021-09-20 10:18:00|4580.5|4579.5|4579.5|4578.5|4580.5|4580|4579.5|4578.5|734
1632133090000|2021-09-20 10:18:10|4579|4578|4579.5|4578|4579.5|4578|4579|4578|13
1632133100000|2021-09-20 10:18:20|4579|4577.5|4578.5|4577|4579.5|4578|4578|4576.5|695
1632133110000|2021-09-20 10:18:30|4579|4577.5|4581|4580|4581|4580|4578.5|4577.5|1111
1632133120000|2021-09-20 10:18:40|4581.5|4580.5|4581.5|4580.5|4583|4581.5|4581.5|4580|979
1632133130000|2021-09-20 10:18:50|4581|4580|4581.5|4580.5|4581.5|4580.5|4580.5|4579.5|386
1632133140000|2021-09-20 10:19:00|4582|4581|4581.5|4580|4582|4581.5|4580.5|4580|3162
1632133150000|2021-09-20 10:19:10|4582|4580.5|4582|4580.5|4582|4581|4582|4580.5|67
1632133160000|2021-09-20 10:19:20|4582.5|4581|4581.5|4580.5|4583.5|4582|4581.5|4580.5|1455
1632133170000|2021-09-20 10:19:30|4581|4580|4582.5|4581.5|4582.5|4581.5|4580.5|4580|751
1632133180000|2021-09-20 10:19:40|4582|4581|4583|4581.5|4583.5|4582|4580.5|4579.5|2315
1632133190000|2021-09-20 10:19:50|4582.5|4581|4581|4579.5|4582.5|4581|4581|4579.5|678
1632133200000|2021-09-20 10:20:00|4580.5|4579|4580|4578.5|4580.5|4579|4580|4578.5|1037
1632133210000|2021-09-20 10:20:10|4579.5|4579|4581.5|4580|4582|4580|4579.5|4579|568
1632133220000|2021-09-20 10:20:20|4582|4580.5|4582.5|4581|4582.5|4581|4582|4580.5|1240
1632133230000|2021-09-20 10:20:30|4582||4582.5||4582.5||4582||3
1632133240000|2021-09-20 10:20:40|4582|4580.5|4582|4580.5|4582|4580.5|4581.5|4580.5|538
1632133250000|2021-09-20 10:20:50|||||||||10
1632133260000|2021-09-20 10:21:00|4582.5|4581|4584|4583|4584|4583|4582.5|4581|2769
1632133270000|2021-09-20 10:21:10|4583.5|4582.5|4578.5|4577.5|4583.5|4582.5|4578.5|4577.5|952
1632133280000|2021-09-20 10:21:20|4579|4577|4580.5|4579.5|4581|4579.5|4579|4577|799
1632133290000|2021-09-20 10:21:30|4580|4578.5|4579|4578|4580|4579|4579|4577.5|463
1632133300000|2021-09-20 10:21:40|4578.5|4577.5|4576|4574|4578.5|4577.5|4576|4574|285
1632133310000|2021-09-20 10:21:50|4575.5|4574.5|4579|4578|4579.5|4578.5|4575|4574.5|1167
1632133320000|2021-09-20 10:22:00|4579.5|4578.5|4579.5|4578.5|4581|4579.5|4579|4578|1364
1632133330000|2021-09-20 10:22:10|4579|4578|4581|4579.5|4581.5|4580.5|4579|4577.5|1754
1632133340000|2021-09-20 10:22:20|||||||||304
1632133350000|2021-09-20 10:22:30||4580||4580||4580||4580|13
1632133360000|2021-09-20 10:22:40|4580|4579.5|4580|4579|4580.5|4580|4578.5|4577.5|3236
1632133370000|2021-09-20 10:22:50|4579.5|4578.5|4578|4576.5|4579.5|4578.5|4578|4576.5|760
1632133380000|2021-09-20 10:23:00|4577.5|4576|4575.5|4574|4577.5|4576|4575.5|4574|1136
1632133390000|2021-09-20 10:23:10|4575|4573.5|4574.5|4573.5|4575|4574|4574|4573|188
1632133400000|2021-09-20 10:23:20|4575|4574|4575.5|4574|4577|4575.5|4575|4573.5|1655
1632133410000|2021-09-20 10:23:30|4576|4574.5|4576|4575|4576|4575|4575.5|4574.5|455
1632133420000|2021-09-20 10:23:40|4577|4575.5|4577|4576|4577|4576|4577|4575|1251
1632133430000|2021-09-20 10:23:50|4577.5|4575.5|4575|4574.5|4577.5|4575.5|4575|4574.5|276
1632133440000|2021-09-20 10:24:00|4574.5|4574|4575|4574.5|4575.5|4574.5|4574|4573|814
1632133450000|2021-09-20 10:24:10|4575.5|4574|4574.5|4573.5|4575.5|4575|4574|4573|768
1632133460000|2021-09-20 10:24:20|4574|4573|4573.5|4572.5|4574|4573|4573|4572.5|346
1632133470000|2021-09-20 10:24:30|4573|4572|4573|4572|4573|4572.5|4572.5|4571.5|372
1632133480000|2021-09-20 10:24:40|4572.5|4571.5|4571.5|4570.5|4572.5|4572|4571.5|4570.5|150
1632133490000|2021-09-20 10:24:50|4572|4571|4572.5|4571.5|4573|4571.5|4572|4570.5|665
1632133500000|2021-09-20 10:25:00|4573|4572|4574|4572.5|4574|4572.5|4573|4572|1183
1632133510000|2021-09-20 10:25:10|4573.5|4573|4573.5|4572.5|4573.5|4573|4573.5|4572.5|156
1632133520000|2021-09-20 10:25:20|4574|4573|4575|4574|4575|4574|4574|4572.5|621
1632133530000|2021-09-20 10:25:30|4576|4574.5|4577|4575.5|4577|4575.5|4576|4574|742
1632133540000|2021-09-20 10:25:40|4576.5|4576|4576.5|4575.5|4576.5|4576|4576.5|4575.5|25
1632133550000|2021-09-20 10:25:50|4577|4576|4581|4580|4581|4580|4577|4576|1157
1632133560000|2021-09-20 10:26:00|4582|4580.5|4580|4579|4582|4580.5|4579.5|4578.5|366
1632133570000|2021-09-20 10:26:10|4580.5|4579.5|4581|4580|4581|4580|4580.5|4579|350
1632133580000|2021-09-20 10:26:20|4580.5|4579.5|4580.5|4579.5|4581|4580|4580|4578.5|998
1632133590000|2021-09-20 10:26:30|4580|4579|4579|4577.5|4580|4579|4578|4577|1334
1632133600000|2021-09-20 10:26:40|4578.5|4577|4578|4577|4578.5|4577|4578|4577|146
1632133610000|2021-09-20 10:26:50|4577.5|4576.5|4577|4576.5|4577.5|4576.5|4576.5|4576|383
1632133620000|2021-09-20 10:27:00|4577.5|4577|4578|4577.5|4580|4578.5|4577.5|4577|1481
1632133630000|2021-09-20 10:27:10|4578.5||4578.5||4578.5||4578||249
1632133640000|2021-09-20 10:27:20|4578|4577|4578|4576.5|4578|4577|4577.5|4576.5|232
1632133650000|2021-09-20 10:27:30|4578.5|4577|4579.5|4578.5|4579.5|4578.5|4578.5|4576.5|1087
1632133660000|2021-09-20 10:27:40|4580|4579|4579.5|4578.5|4580|4579.5|4579.5|4578.5|582
1632133670000|2021-09-20 10:27:50|4579|4578|4578.5|4577.5|4579|4578|4578|4577.5|1121
1632133680000|2021-09-20 10:28:00|4579|4578|4578.5|4577.5|4579|4578.5|4577.5|4577|660
1632133690000|2021-09-20 10:28:10|||||||||20
1632133700000|2021-09-20 10:28:20|4579|4578|4578|4577.5|4579|4578.5|4578|4577.5|662
1632133710000|2021-09-20 10:28:30|4577.5|4577|4578|4577|4578|4577.5|4577.5|4577|427
1632133720000|2021-09-20 10:28:40|4578.5|4577.5|4578.5|4578|4578.5|4578|4578.5|4577.5|509
1632133730000|2021-09-20 10:28:50|4579|4577.5|4580|4579|4580|4579|4579|4577.5|721
1632133740000|2021-09-20 10:29:00|4579.5|4578.5|4577.5|4576.5|4579.5|4578.5|4577.5|4576.5|534
1632133750000|2021-09-20 10:29:10|4578|4577|4578|4576.5|4578|4577|4578|4576.5|91
1632133760000|2021-09-20 10:29:20||4577||4577||4577.5||4577|223
1632133770000|2021-09-20 10:29:30|4578.5|4577.5|4580|4579|4580|4579|4578.5|4577.5|481
1632133780000|2021-09-20 10:29:40||4579.5||4579||4579.5||4579|363
1632133790000|2021-09-20 10:29:50||4579.5||4579.5||4579.5||4579|469
1632133800000|2021-09-20 10:30:00|4580.5|4579|4576.5|4575.5|4580.5|4579|4576|4575.5|4118
1632133810000|2021-09-20 10:30:10|4576|4576|4577.5|4576.5|4579|4577.5|4576|4575.5|2499
1632133820000|2021-09-20 10:30:20|4578|4577|4578|4577|4578.5|4578|4578|4576.5|425
1632133830000|2021-09-20 10:30:30|4578.5|4577.5|4583.5|4582|4583.5|4582|4578.5|4577.5|2293
1632133840000|2021-09-20 10:30:40|4583|4582.5|4582.5|4581.5|4583|4582.5|4582.5|4581.5|704
1632133860000|2021-09-20 10:31:00|4583|4582|4582.5|4581.5|4585|4584|4582.5|4581.5|1367
1632133870000|2021-09-20 10:31:10|4582|4581|4581|4579.5|4582|4581|4580|4579|1390
1632133880000|2021-09-20 10:31:20|4580.5|4579|4580.5|4580|4580.5|4580|4580.5|4579|14
1632133890000|2021-09-20 10:31:30|4580|4579|4579|4577.5|4580.5|4579.5|4579|4577.5|955
1632133900000|2021-09-20 10:31:40|4579.5|4578|4579.5|4578|4579.5|4578.5|4579.5|4578|539
1632133910000|2021-09-20 10:31:50|4580|4578.5|4581.5|4580.5|4581.5|4580.5|4580|4578.5|609
1632133920000|2021-09-20 10:32:00|4581|4580|4581|4580|4581|4580.5|4581|4580|383
1632133930000|2021-09-20 10:32:10|4581.5|4580.5|4581.5|4580|4581.5|4580.5|4581.5|4580|58
1632133950000|2021-09-20 10:32:30|4582|4580.5|4582|4581|4582.5|4581.5|4582|4580.5|634
1632133960000|2021-09-20 10:32:40|4582.5|4581.5|4583|4582|4583.5|4582|4582|4581.5|761
1632133970000|2021-09-20 10:32:50|4583.5|4582.5|4585|4584|4585|4584|4583.5|4582.5|400
1632133980000|2021-09-20 10:33:00|4584.5|4583.5|4585|4584|4585|4584|4584.5|4583.5|555
1632133990000|2021-09-20 10:33:10|4585.5|4584.5|4585.5|4584|4585.5|4584.5|4585|4583.5|354
1632134000000|2021-09-20 10:33:20|4585|4583.5|4584|4583|4585|4583.5|4583.5|4583|644
1632134010000|2021-09-20 10:33:30|4583.5|4582.5|4585.5|4584.5|4586|4585|4583.5|4582.5|3028
1632134020000|2021-09-20 10:33:40|4586|4585|4586|4585|4586|4585.5|4585.5|4584.5|182
1632134030000|2021-09-20 10:33:50|4585.5|4584.5|4582.5|4582|4586|4584.5|4582.5|4581.5|2176
1632134040000|2021-09-20 10:34:00|4583|4581.5|4583|4582|4583|4582|4582.5|4581.5|266
1632134050000|2021-09-20 10:34:10|4583.5|4582.5|4584.5|4583|4584.5|4584|4583.5|4582|1969
1632134060000|2021-09-20 10:34:20|4584|4582.5|4583.5|4582.5|4584|4582.5|4583.5|4582.5|135
1632134070000|2021-09-20 10:34:30|4584|4583|4585.5|4584.5|4586.5|4585|4584|4583|490
1632134080000|2021-09-20 10:34:40|4585||4585.5||4585.5||4585||0
1632134090000|2021-09-20 10:34:50|4586|4585|4586|4585|4586|4585|4585.5|4584.5|216
1632134100000|2021-09-20 10:35:00|4585.5||4586||4586||4585.5||465
1632134110000|2021-09-20 10:35:10|4585.5|4584.5|4584.5|4583.5|4585.5|4584.5|4584|4583.5|880
1632134120000|2021-09-20 10:35:20|4583.5|4583|4581.5|4580|4583.5|4583|4581.5|4580|425
1632134130000|2021-09-20 10:35:30|4581|4579.5|4580.5|4580|4581|4580|4580.5|4579|483
1632134140000|2021-09-20 10:35:40|4581|4580.5|4581.5|4580.5|4582|4580.5|4580.5|4580.5|392
1632134150000|2021-09-20 10:35:50|||||||||238
1632134160000|2021-09-20 10:36:00|4582|4581|4582.5|4581.5|4582.5|4581.5|4582|4581|498
1632134170000|2021-09-20 10:36:10|4582|4582|4582.5|4581.5|4582.5|4582|4580.5|4579.5|1263
1632134180000|2021-09-20 10:36:20|4583|4582|4583.5|4583|4584.5|4583|4583|4582|770
1632134190000|2021-09-20 10:36:30|4583|4582.5|4583|4581.5|4583|4582.5|4582.5|4581.5|1014
1632134200000|2021-09-20 10:36:40|4582.5||4582.5||4582.5||4582.5||2
1632134220000|2021-09-20 10:37:00|4583|4582|4584.5|4583|4584.5|4583.5|4583|4581.5|1427
1632134230000|2021-09-20 10:37:10|4584|4582.5|4583|4581.5|4584|4582.5|4582.5|4581.5|734
1632134240000|2021-09-20 10:37:20|4582.5|4582|4582.5|4581.5|4583|4582.5|4582|4581|1126
1632134250000|2021-09-20 10:37:30|4582||4582.5||4582.5||4582||173
1632134260000|2021-09-20 10:37:40|4583|4582|4584.5|4583.5|4585|4583.5|4580.5|4579|2058
1632134270000|2021-09-20 10:37:50|4585|4584|4586|4585|4586.5|4585.5|4585|4584|522
1632134280000|2021-09-20 10:38:00|4585.5|4584.5|4581|4580|4585.5|4584.5|4580.5|4579|736
1632134290000|2021-09-20 10:38:10|4581.5|4580.5|4582|4581|4583|4581.5|4581|4580.5|1398
1632134300000|2021-09-20 10:38:20|4582.5|4581.5|4582.5|4581.5|4582.5|4581.5|4582.5|4581.5|143
1632134310000|2021-09-20 10:38:30|4583|4582|4585.5|4584.5|4585.5|4584.5|4583|4582|3005
1632134320000|2021-09-20 10:38:40|4586.5|4585|4588|4587|4588|4587|4585.5|4585|432
1632134330000|2021-09-20 10:38:50|4587.5|4586.5|4588|4587|4588|4587|4587|4585.5|1570
1632134340000|2021-09-20 10:39:00|4588.5|4587.5|4589|4587.5|4589.5|4588|4588.5|4587.5|796
1632134350000|2021-09-20 10:39:10|4588.5|4587|4585.5|4584.5|4588.5|4587|4585.5|4584.5|1429
1632134360000|2021-09-20 10:39:20|4585|4584|4586.5|4586|4587|4586|4584.5|4584|1788
1632134370000|2021-09-20 10:39:30|4587|4586.5|4587.5|4586|4589|4588|4587|4586|1434
1632134380000|2021-09-20 10:39:40|4588|4586.5|4585.5|4584|4588|4586.5|4585|4584|1303
1632134390000|2021-09-20 10:39:50|||||||||34
1632134400000|2021-09-20 10:40:00|4585|4584.5|4585.5|4584.5|4585.5|4584.5|4585|4584|303
1632134410000|2021-09-20 10:40:10|4585|4584|4585.5|4584|4585.5|4584.5|4584.5|4584|1067
1632134420000|2021-09-20 10:40:20|4585|4584.5|4587|4586|4587.5|4586|4584.5|4584|3385
1632134430000|2021-09-20 10:40:30|4587.5|4586.5|4589|4587.5|4589|4587.5|4586.5|4585.5|1219
1632134440000|2021-09-20 10:40:40|4589.5|4588|4588|4587|4590|4588.5|4585.5|4584|2802
1632134450000|2021-09-20 10:40:50|4588.5|4587.5|4589|4588|4590.5|4590|4588|4587|3300
1632134460000|2021-09-20 10:41:00|4589.5|4588.5|4588.5|4587.5|4589.5|4588.5|4588|4587.5|739
1632134470000|2021-09-20 10:41:10|4588|4587|4587.5|4586|4588|4587|4587|4586|1465
1632134480000|2021-09-20 10:41:20|4588|4586.5|4588|4586.5|4588|4586.5|4588|4586.5|337
1632134490000|2021-09-20 10:41:30||4587||4587||4587.5||4586.5|419
1632134500000|2021-09-20 10:41:40|4588.5|4587.5|4588.5|4587|4589|4588|4588|4587|955
1632134520000|2021-09-20 10:42:00|4588|4587.5|4589|4588.5|4589.5|4589|4587.5|4587|1714
1632134530000|2021-09-20 10:42:10|4589.5||4589.5||4589.5||4589.5||283
1632134540000|2021-09-20 10:42:20|4589|4588|4589|4587.5|4589|4588|4588.5|4587.5|305
1632134550000|2021-09-20 10:42:30|4588.5||4588.5||4588.5||4588.5||0
1632134560000|2021-09-20 10:42:40|4588|4587|4588|4587|4588|4587|4588|4587|615
1632134570000|2021-09-20 10:42:50|4588.5|4587.5|4587|4586|4589.5|4588.5|4587|4586|1284
1632134580000|2021-09-20 10:43:00|4586.5|4585.5|4586|4584.5|4586.5|4586|4586|4584.5|1163
1632134590000|2021-09-20 10:43:10|4585.5|4584|4586|4584.5|4586|4585|4585|4584|586
1632134600000|2021-09-20 10:43:20|4585.5|4584|4585.5|4584.5|4585.5|4584.5|4584.5|4584|1119
1632134610000|2021-09-20 10:43:30|4585|4584|4583.5|4582.5|4585.5|4584.5|4582|4581|3889
1632134620000|2021-09-20 10:43:40||4582||4582||4582||4582|199
1632134630000|2021-09-20 10:43:50|4583|4581.5|4583.5|4582.5|4583.5|4582.5|4581|4579.5|2665
1632134640000|2021-09-20 10:44:00|4583|4582|4583.5|4582.5|4583.5|4583|4583|4581.5|441
1632134650000|2021-09-20 10:44:10|4584|4583|4586|4585|4586.5|4585|4584|4583|808
1632134660000|2021-09-20 10:44:20|4585.5|4585.5|4585.5|4584.5|4586|4585.5|4585.5|4584.5|441
1632134670000|2021-09-20 10:44:30|||||||||10
1632134680000|2021-09-20 10:44:40|4585|4584|4584.5|4583.5|4585|4584.5|4584.5|4583.5|852
1632134690000|2021-09-20 10:44:50|4585|4584|4587|4586.5|4587|4586.5|4585|4583.5|1188
1632134700000|2021-09-20 10:45:00||4586||4586||4586.5||4586|131
1632134710000|2021-09-20 10:45:10|4586.5|4585.5|4586.5|4585.5|4586.5|4586|4586.5|4585|133
1632134720000|2021-09-20 10:45:20|4586|4585|4583.5|4582|4586|4585|4582|4581|1413
1632134740000|2021-09-20 10:45:40|4584|4583.5|4584|4583|4584|4583.5|4583.5|4583|495
1632134750000|2021-09-20 10:45:50|4583.5|4582.5|4583.5|4582.5|4584|4583|4583.5|4582|483
1632134760000|2021-09-20 10:46:00|4584|4583|4585|4584|4585|4584|4584|4583|1108
1632134770000|2021-09-20 10:46:10|4584.5|4583.5|4583|4582|4584.5|4583.5|4583|4582|880
1632134780000|2021-09-20 10:46:20|4582.5|4582.5|4586|4584.5|4586|4584.5|4582.5|4582.5|1400
1632134790000|2021-09-20 10:46:30||4585||4585||4585.5||4585|293
1632134800000|2021-09-20 10:46:40|4586.5|4585.5|4586.5|4585.5|4586.5|4586|4586.5|4585.5|172
1632134810000|2021-09-20 10:46:50|4586|4585|4584.5|4583.5|4586.5|4585.5|4584|4583|2470
1632134820000|2021-09-20 10:47:00|4584|4583|4584.5|4583|4584.5|4583.5|4584|4583|288
1632134830000|2021-09-20 10:47:10||4583.5||4583.5||4583.5||4583.5|5
1632134840000|2021-09-20 10:47:20|4584|4583|4585.5|4584|4586.5|4585|4584|4583|3623
1632134850000|2021-09-20 10:47:30|4585|4585|4585|4584|4585|4585|4585|4584|70
1632134860000|2021-09-20 10:47:40|4584.5|4583.5|4584.5|4583|4585|4584|4583|4582|2628
1632134870000|2021-09-20 10:47:50|4585|4583.5|4584|4583|4585|4584|4583.5|4583|1489
1632134880000|2021-09-20 10:48:00|4584.5|4583.5|4586|4584.5|4586|4585|4584.5|4583.5|2565
1632134890000|2021-09-20 10:48:10|4585.5|4585|4586|4585|4586.5|4585.5|4585.5|4584.5|1089
1632134900000|2021-09-20 10:48:20|4585.5|4584.5|4584.5|4583.5|4586|4585.5|4584.5|4583.5|2347
1632134910000|2021-09-20 10:48:30|4584|4583|4584.5|4583.5|4584.5|4584|4584|4582.5|811
1632134920000|2021-09-20 10:48:40|4585|4584|4587.5|4586|4587.5|4586|4585|4583.5|1106
1632134930000|2021-09-20 10:48:50|4587||4587.5||4587.5||4587||77
1632134940000|2021-09-20 10:49:00|4588|4586.5|4587.5|4587|4589|4587.5|4587.5|4586.5|808
1632134950000|2021-09-20 10:49:10|4587|4586.5|4588|4586.5|4589|4587.5|4587|4586.5|725
1632134960000|2021-09-20 10:49:20|4589|4587|4590|4589|4590|4589|4588.5|4587|1023
1632134970000|2021-09-20 10:49:30|4589.5|4589.5|4588.5|4588|4589.5|4589.5|4588.5|4587.5|1786
1632134980000|2021-09-20 10:49:40|4588|4587.5|4588.5|4587.5|4589|4588.5|4588|4587|1639
1632134990000|2021-09-20 10:49:50|4589|4588|4589|4588|4589|4588|4588.5|4587.5|249
1632135000000|2021-09-20 10:50:00|4588.5|4587.5|4588|4587|4588.5|4587.5|4588|4587|998
1632135010000|2021-09-20 10:50:10|4587.5|4586.5|4587|4586|4588|4586.5|4587|4586|903
1632135020000|2021-09-20 10:50:20|4587.5|4586.5|4586.5|4585.5|4588|4587.5|4586.5|4585.5|2452
1632135030000|2021-09-20 10:50:30|4586|4586|4587|4586.5|4587|4586.5|4586|4586|1041
1632135040000|2021-09-20 10:50:40|4588|4587|4588.5|4587|4589|4587.5|4587.5|4586.5|1601
1632135050000|2021-09-20 10:50:50|4588|4586.5|4587.5|4586|4588|4587|4587|4586|855
1632135060000|2021-09-20 10:51:00|4588|4587|4588|4587|4589|4588|4588|4586.5|787
1632135070000|2021-09-20 10:51:10|4587.5|4586.5|4587.5|4586|4587.5|4586.5|4587.5|4586|356
1632135080000|2021-09-20 10:51:20|4588|4586.5|4588.5|4587.5|4588.5|4587.5|4588|4586.5|1203
1632135090000|2021-09-20 10:51:30|4589|4588|4587.5|4586|4589|4588.5|4587.5|4586|3410
1632135100000|2021-09-20 10:51:40|4587|4585.5|4586.5|4585.5|4587|4585.5|4586.5|4585.5|251
1632135110000|2021-09-20 10:51:50|4587|4586|4586.5|4585.5|4587.5|4586.5|4586.5|4585.5|1337
1632135120000|2021-09-20 10:52:00|4586|4585|4585.5|4584.5|4586|4585|4585.5|4584.5|547
1632135130000|2021-09-20 10:52:10|||||||||43
1632135140000|2021-09-20 10:52:20|4585|4584|4584.5|4583.5|4585|4584|4584.5|4583|719
1632135150000|2021-09-20 10:52:30|4584|4583|4586.5|4585.5|4586.5|4585.5|4584|4583|1859
1632135160000|2021-09-20 10:52:40|||||||||2
1632135170000|2021-09-20 10:52:50|4587|4586|4586.5|4586|4587.5|4587|4586.5|4585.5|762
1632135180000|2021-09-20 10:53:00|4586|4585.5|4587|4585.5|4587|4586.5|4586|4585|981
1632135200000|2021-09-20 10:53:20|4587.5|4586|4587.5|4586.5|4588|4587|4587|4586|378
1632135210000|2021-09-20 10:53:30|4588|4587|4588|4587|4588|4587|4587|4586.5|806
1632135220000|2021-09-20 10:53:40|4588.5|4587.5|4587|4586|4588.5|4587.5|4586.5|4585.5|2514
1632135230000|2021-09-20 10:53:50|4586.5|4585.5|4587.5|4586.5|4587.5|4586.5|4586.5|4585.5|512
1632135240000|2021-09-20 10:54:00|4588|4587|4589|4588|4589.5|4588.5|4588|4587|783
1632135250000|2021-09-20 10:54:10|||||||||100
1632135260000|2021-09-20 10:54:20|4589.5|4588.5|4589.5|4588.5|4589.5|4588.5|4589.5|4588.5|110
1632135270000|2021-09-20 10:54:30|4590|4589|4591|4590.5|4592|4590.5|4589.5|4589|497
1632135280000|2021-09-20 10:54:40|4591.5|4591|4592|4591|4592.5|4591|4591.5|4591|211
1632135290000|2021-09-20 10:54:50|||||||||303
1632135300000|2021-09-20 10:55:00|||||||||538
1632135310000|2021-09-20 10:55:10|4592.5|4591.5|4592|4591|4593.5|4592.5|4592|4591|1758
1632135320000|2021-09-20 10:55:20|4592.5|4591.5|4592|4591|4592.5|4591.5|4592|4591|603
1632135330000|2021-09-20 10:55:30|4592.5|4591.5|4592.5|4591.5|4593|4592|4592|4591.5|8491
1632135340000|2021-09-20 10:55:40|4592|4591|4588.5|4587|4592|4591|4588.5|4586.5|4501
1632135350000|2021-09-20 10:55:50|4588|4586.5|4583|4581.5|4588|4586.5|4583|4581.5|11297
1632135360000|2021-09-20 10:56:00|4583.5|4582|4583|4581.5|4583.5|4582|4581.5|4581|3409
1632135370000|2021-09-20 10:56:10|4582.5|4581|4582.5|4581.5|4583|4582|4582.5|4581|2835
1632135380000|2021-09-20 10:56:20|4582|4581|4582|4581|4582|4581|4580.5|4580|3588
1632135390000|2021-09-20 10:56:30|4581.5|4580.5|4581.5|4580.5|4582|4581|4581.5|4580.5|119
1632135400000|2021-09-20 10:56:40||4581||4580.5||4581||4580.5|1978
1632135410000|2021-09-20 10:56:50|4581|4580|4583|4582|4583|4582|4580|4579|4202
1632135420000|2021-09-20 10:57:00|4583.5|4582.5|4584.5|4583|4584.5|4583.5|4583|4582|637
1632135430000|2021-09-20 10:57:10|4585||4585||4585||4585||87
1632135440000|2021-09-20 10:57:20|4584.5|4583.5|4585|4583.5|4585|4583.5|4584.5|4583.5|51
1632135450000|2021-09-20 10:57:30|4584.5|4584|4582.5|4581.5|4584.5|4584|4582.5|4581.5|2165
1632135460000|2021-09-20 10:57:40|4582|4581|4580|4578.5|4582|4581|4580|4578.5|999
1632135470000|2021-09-20 10:57:50|4580.5|4579|4579|4578|4581|4580|4579|4578|4601
1632135480000|2021-09-20 10:58:00|4578.5|4578.5|4578|4576.5|4578.5|4578.5|4578|4576.5|1836
1632135490000|2021-09-20 10:58:10|4578.5|4577|4579|4578|4579|4578|4578|4577|1576
1632135500000|2021-09-20 10:58:20|4579.5|4578.5|4578.5|4577.5|4579.5|4578.5|4578.5|4577.5|619
1632135510000|2021-09-20 10:58:30|4579|4578|4577.5|4576|4579|4578|4577.5|4576|15620
1632135520000|2021-09-20 10:58:40||4575.5||4575.5||4575.5||4575.5|0
1632135530000|2021-09-20 10:58:50|4577|4575|4575.5|4574|4577|4575|4575.5|4574|235
1632135540000|2021-09-20 10:59:00|4575|4573.5|4574|4572.5|4575|4573.5|4574|4572.5|653
1632135550000|2021-09-20 10:59:10|4573.5|4572|4572|4571|4573.5|4573|4572|4571|22624
1632135560000|2021-09-20 10:59:20|4572.5|4571.5|4573.5|4572|4573.5|4573|4571.5|4570.5|2377
1632135570000|2021-09-20 10:59:30|4574|4572.5|4574|4573|4574|4573|4573.5|4572.5|233
1632135580000|2021-09-20 10:59:40|4574.5|4573.5|4575|4573.5|4575|4574|4574|4573|793
1632135590000|2021-09-20 10:59:50|4574.5|4574|4576|4575|4576|4575.5|4574.5|4573.5|692
1632135600000|2021-09-20 11:00:00|4576.5|4575.5|4576|4575|4578.5|4577|4575.5|4574.5|3512
1632135610000|2021-09-20 11:00:10||4574.5||4574.5||4575.5||4574.5|34
1632135620000|2021-09-20 11:00:20|4575.5|4575|4572.5|4571|4575.5|4575|4572.5|4571|1407
1632135630000|2021-09-20 11:00:30|4572|4570.5|4571|4569.5|4572|4570.5|4571|4569.5|482
1632135640000|2021-09-20 11:00:40|4570.5|4568.5|4570.5|4569|4571|4570|4569.5|4568.5|815
1632135650000|2021-09-20 11:00:50|4570|4568.5|4571|4569.5|4571|4570.5|4569|4567.5|1648
1632135660000|2021-09-20 11:01:00|4570.5|4570|4568.5|4567.5|4571|4570|4568.5|4567.5|569
1632135670000|2021-09-20 11:01:10|4568|4567|4569.5|4568.5|4570|4568.5|4568|4567|1168
1632135680000|2021-09-20 11:01:20|4570|4569|4571.5|4570|4571.5|4570.5|4570|4569|935
1632135690000|2021-09-20 11:01:30|4572|4570.5|4572|4570.5|4572|4571|4571.5|4570|516
1632135700000|2021-09-20 11:01:40|4571.5|4570|4571.5|4570|4571.5|4570|4571.5|4570|0
1632135710000|2021-09-20 11:01:50|4572|4570.5|4572|4571|4572|4571|4571.5|4570.5|1449
1632135720000|2021-09-20 11:02:00|4572.5|4571.5|4572|4571|4573|4572|4571|4570.5|1661
1632135730000|2021-09-20 11:02:10|4571.5|4571.5|4571|4569|4572|4571.5|4570|4569|1007
1632135740000|2021-09-20 11:02:20|4570.5|4569.5|4570.5|4569.5|4570.5|4570.5|4570.5|4569.5|736
1632135750000|2021-09-20 11:02:30|4570|4569|4570.5|4569.5|4570.5|4569.5|4570|4569|458
1632135760000|2021-09-20 11:02:40||4569||4569.5||4569.5||4569|325
1632135770000|2021-09-20 11:02:50|4570|4570|4570.5|4569|4570.5|4570|4570|4569|1681
1632135780000|2021-09-20 11:03:00|4570|4569.5|4569.5|4568|4570|4569.5|4569|4568|921
1632135790000|2021-09-20 11:03:10|4569|4568.5|4569.5|4568.5|4569.5|4568.5|4569|4568|188
1632135800000|2021-09-20 11:03:20|4569||4569.5||4569.5||4569||33
1632135820000|2021-09-20 11:03:40|4570|4569|4570.5|4569.5|4570.5|4569.5|4570|4569|2559
1632135830000|2021-09-20 11:03:50||4569||4569||4569.5||4569|0
1632135840000|2021-09-20 11:04:00|4571|4569.5|4570.5|4568.5|4571|4570|4569.5|4568|6574
1632135850000|2021-09-20 11:04:10|4570|4569|4570.5|4569.5|4571|4570|4570|4569|856
1632135860000|2021-09-20 11:04:20|4570|4569|4566|4565|4570|4569|4566|4565|1368
1632135870000|2021-09-20 11:04:30|4565.5|4564.5|4566|4564.5|4566|4565|4565|4564|409
1632135880000|2021-09-20 11:04:40||4565||4564.5||4565||4564.5|57
1632135890000|2021-09-20 11:04:50|||||||||22
1632135900000|2021-09-20 11:05:00|4565.5|4565|4566|4565|4566|4565|4565.5|4564.5|1401
1632135910000|2021-09-20 11:05:10|4566.5|4565.5|4567|4566|4567|4566|4566.5|4565.5|1090
1632135920000|2021-09-20 11:05:20|4567.5|4566.5|4567.5|4566.5|4568|4567.5|4567.5|4566.5|576
1632135930000|2021-09-20 11:05:30|4567|4566|4565.5|4564|4567|4566|4565|4563|1852
1632135940000|2021-09-20 11:05:40|4566|4564.5|4566.5|4565|4567.5|4566.5|4566|4564.5|2381
1632135950000|2021-09-20 11:05:50||4565.5||4565.5||4565.5||4565.5|0
1632135960000|2021-09-20 11:06:00|4566|4566|4565|4563.5|4566.5|4566|4565|4563.5|1067
1632135970000|2021-09-20 11:06:10|4564.5|4564|4564|4562.5|4564.5|4564|4564|4562.5|318
1632135980000|2021-09-20 11:06:20|4563.5|4562|4563|4562|4563.5|4562|4563|4562|0
1632135990000|2021-09-20 11:06:30|4562.5|4561|4562|4561|4562.5|4561.5|4561.5|4561|1053
1632136000000|2021-09-20 11:06:40|4561.5|4560.5|4560.5|4559.5|4562|4560.5|4560.5|4559.5|2321
1632136010000|2021-09-20 11:06:50|4560|4559|4560|4559|4560.5|4559.5|4559.5|4558.5|378
1632136020000|2021-09-20 11:07:00|4560.5|4558.5|4562|4561|4562|4561|4560|4558.5|1613
1632136030000|2021-09-20 11:07:10|4561.5|4560.5|4561.5|4560|4561.5|4560.5|4561.5|4560|314
1632136040000|2021-09-20 11:07:20||4560.5||4560.5||4561||4560.5|32
1632136050000|2021-09-20 11:07:30|4562|4561|4562|4561|4562|4561.5|4561.5|4560.5|261
1632136060000|2021-09-20 11:07:40|4562.5|4561.5|4563|4562|4563|4562.5|4562.5|4561|1367
1632136070000|2021-09-20 11:07:50|4562.5|4562.5|4563.5|4562.5|4563.5|4563|4562.5|4562|565
1632136080000|2021-09-20 11:08:00|4563|4562|4562|4560.5|4563|4562|4562|4560.5|499
1632136090000|2021-09-20 11:08:10|4562.5|4561|4564.5|4563|4564.5|4564|4562.5|4561|1292
1632136100000|2021-09-20 11:08:20|4565|4563.5|4565|4564|4565|4564|4565|4563.5|156
1632136110000|2021-09-20 11:08:30|4565.5|4564.5|4566.5|4565|4566.5|4565.5|4565.5|4564.5|298
1632136120000|2021-09-20 11:08:40|4567|4565.5|4567|4565.5|4567|4566|4567|4565.5|118
1632136130000|2021-09-20 11:08:50|4566.5|4565|4564.5|4563.5|4566.5|4565|4564|4563.5|2233
1632136140000|2021-09-20 11:09:00|4565|4563|4563.5|4562|4565|4563|4563.5|4562|317
1632136150000|2021-09-20 11:09:10|4563|4562.5|4564|4563|4564|4563|4563|4562|2450
1632136170000|2021-09-20 11:09:30|4563.5|4562.5|4562|4561|4563.5|4562.5|4562|4561|602
1632136180000|2021-09-20 11:09:40|4562.5|4561.5|4562|4561|4563.5|4563|4562|4561|3081
1632136190000|2021-09-20 11:09:50|4561.5|4560.5|4562|4561|4562|4561|4561|4560|1686
1632136200000|2021-09-20 11:10:00|4562.5|4561.5|4563.5|4562.5|4564|4563|4562.5|4561.5|2468
1632136210000|2021-09-20 11:10:10|4564|4563|4565|4563.5|4565.5|4564.5|4563.5|4563|1381
1632136220000|2021-09-20 11:10:20|4564.5||4564.5||4564.5||4564.5||0
1632136230000|2021-09-20 11:10:30|4565||4565||4565||4565||0
1632136240000|2021-09-20 11:10:40|4565.5|4564|4568.5|4568|4568.5|4568|4565.5|4564|1026
1632136250000|2021-09-20 11:10:50|4569|4568.5|4574|4572.5|4574.5|4572.5|4569|4568.5|737
1632136260000|2021-09-20 11:11:00|4574.5|4573|4576|4575|4576.5|4575|4574|4573|970
1632136270000|2021-09-20 11:11:10|4576.5|4575.5|4579|4577.5|4580.5|4579|4576|4575|2282
1632136280000|2021-09-20 11:11:20|4579.5|4578|4579|4577.5|4579.5|4578|4578.5|4577.5|127
1632136290000|2021-09-20 11:11:30|4579.5|4578|4581|4580|4581|4580|4579|4578|1720
1632136300000|2021-09-20 11:11:40|4581.5|4580.5|4581.5|4580.5|4581.5|4581|4580.5|4580|631
1632136310000|2021-09-20 11:11:50|4582|4581|4585|4583.5|4585|4583.5|4582|4581|3307
1632136320000|2021-09-20 11:12:00|4585.5|4584|4582|4581|4586|4584.5|4580.5|4579.5|4866
1632136330000|2021-09-20 11:12:10|4581.5|4580.5|4584|4583|4584|4583|4581|4580.5|4012
1632136340000|2021-09-20 11:12:20|4583.5|4582.5|4586.5|4585|4586.5|4585|4583.5|4582.5|591
1632136350000|2021-09-20 11:12:30|4586|4584|4584.5|4583.5|4586|4584.5|4584|4583.5|1255
1632136360000|2021-09-20 11:12:40|4584|4583|4586.5|4585.5|4586.5|4585.5|4584|4583|1802
1632136370000|2021-09-20 11:12:50|4587|4586|4586.5|4585|4587.5|4586.5|4585.5|4584.5|2143
1632136380000|2021-09-20 11:13:00|4586|4585.5|4585|4584|4586|4585.5|4585|4584|237
1632136390000|2021-09-20 11:13:10|4585.5|4584.5|4586|4584.5|4586|4585|4585.5|4584.5|437
1632136400000|2021-09-20 11:13:20|4585.5|4584|4585.5|4584|4585.5|4584|4585.5|4584|38
1632136410000|2021-09-20 11:13:30|4586|4584.5|4588|4586.5|4588.5|4587.5|4586|4584.5|1520
1632136420000|2021-09-20 11:13:40|||||||||290
1632136430000|2021-09-20 11:13:50|4587.5|4587|4588|4587|4588|4587|4587|4587|189
1632136440000|2021-09-20 11:14:00|4588.5|4587.5|4588.5|4587|4588.5|4587.5|4588.5|4587|241
1632136450000|2021-09-20 11:14:10|4588||4588||4588||4588||1
1632136470000|2021-09-20 11:14:30|4587.5|4586.5|4589.5|4588|4590.5|4589|4586.5|4585.5|3334
1632136480000|2021-09-20 11:14:40|4590|4588.5|4595.5|4594|4596|4594|4590|4588.5|357
1632136490000|2021-09-20 11:14:50|4595|4593.5|4596|4595|4596.5|4595|4594.5|4593.5|1330
1632136500000|2021-09-20 11:15:00|4595.5|4594|4594|4593|4595.5|4594|4594|4592.5|930
1632136510000|2021-09-20 11:15:10|4593.5|4592.5|4592.5|4591.5|4593.5|4592.5|4592.5|4591.5|920
1632136520000|2021-09-20 11:15:20|4592|4591|4591|4590|4592|4591|4591|4590|834
1632136530000|2021-09-20 11:15:30|4590.5|4589|4591.5|4590|4592|4591.5|4589.5|4588|2806
1632136540000|2021-09-20 11:15:40|4592|4590.5|4593|4591.5|4593|4591.5|4592|4590|482
1632136550000|2021-09-20 11:15:50|4592.5|4591|4593|4591.5|4593.5|4592.5|4590.5|4588.5|2854
1632136560000|2021-09-20 11:16:00||4592||4591.5||4592||4591.5|170
1632136570000|2021-09-20 11:16:10|4594|4592|4594.5|4593.5|4595|4594|4594|4592|1721
1632136580000|2021-09-20 11:16:20|4594|4592.5|4593.5|4592|4594|4592.5|4593|4592|301
1632136590000|2021-09-20 11:16:30|4593|4591.5|4591.5|4590|4593|4591.5|4591.5|4590|210
1632136600000|2021-09-20 11:16:40|4592|4590.5|4591.5|4590.5|4592|4591|4591.5|4590|350
1632136610000|2021-09-20 11:16:50|4592|4591|4591.5|4590.5|4592|4591|4591.5|4590.5|16
1632136620000|2021-09-20 11:17:00|4591|4590|4588.5|4586.5|4591.5|4590|4588.5|4586.5|1789
1632136630000|2021-09-20 11:17:10|4588|4586|4587.5|4586|4588|4586.5|4587.5|4586|64
1632136640000|2021-09-20 11:17:20|4588|4586.5|4590.5|4589|4591|4589.5|4588|4586.5|2891
1632136650000|2021-09-20 11:17:30|4591|4589.5|4591.5|4590|4591.5|4590|4591|4589.5|80
1632136660000|2021-09-20 11:17:40|4591|4589|4590.5|4589|4591.5|4589.5|4590|4589|707
1632136670000|2021-09-20 11:17:50||4589.5||4589.5||4589.5||4589|219
1632136680000|2021-09-20 11:18:00|4590|4590|4588|4586.5|4590|4590|4587|4586|2179
1632136690000|2021-09-20 11:18:10|4587.5|4586|4588|4586.5|4588.5|4587.5|4587.5|4586|934
1632136700000|2021-09-20 11:18:20|4587.5|4586|4586|4584.5|4587.5|4586.5|4585.5|4583.5|2834
1632136710000|2021-09-20 11:18:30|4585.5|4584|4582|4580.5|4585.5|4584|4582|4580.5|340
1632136720000|2021-09-20 11:18:40|4581.5|4580|4581.5|4580|4582.5|4581.5|4581.5|4579.5|552
1632136730000|2021-09-20 11:18:50|4581|4579.5|4581.5|4580.5|4581.5|4580.5|4580.5|4579|775
1632136740000|2021-09-20 11:19:00|4582|4581|4580.5|4579|4582|4581.5|4580|4579|1647
1632136750000|2021-09-20 11:19:10|4581|4579.5|4583|4582|4583.5|4583|4581|4579.5|6066
1632136760000|2021-09-20 11:19:20|4582.5|4581.5|4582.5|4581.5|4583|4581.5|4581.5|4581|1676
1632136770000|2021-09-20 11:19:30|4583|4582|4583.5|4582.5|4584|4583|4583|4581.5|1000
1632136780000|2021-09-20 11:19:40|4584|4583|4587|4585.5|4588|4586|4584|4583|1161
1632136790000|2021-09-20 11:19:50|4586.5|4585|4585.5|4584.5|4586.5|4585|4585.5|4584.5|1148
1632136800000|2021-09-20 11:20:00|4586.5|4585|4587|4586|4587|4586|4586|4585|491
1632136810000|2021-09-20 11:20:10|4587.5|4586.5|4587|4585.5|4588.5|4587.5|4586.5|4585.5|2310
1632136820000|2021-09-20 11:20:20|4586.5|4585|4585.5|4584.5|4586.5|4585|4585.5|4584.5|443
1632136830000|2021-09-20 11:20:30|4586|4585|4585.5|4584.5|4586|4585|4585.5|4584.5|272
1632136840000|2021-09-20 11:20:40|4585|4585|4583|4581.5|4585|4585|4582|4580.5|1040
1632136850000|2021-09-20 11:20:50|4582.5|4581|4582|4581|4582.5|4582|4581.5|4580.5|1033
1632136860000|2021-09-20 11:21:00|4581.5|4580.5|4580.5|4579.5|4582|4580.5|4580.5|4579.5|177
1632136870000|2021-09-20 11:21:10|4580|4579|4579.5|4578.5|4580|4579|4579|4578|267
1632136880000|2021-09-20 11:21:20|4580|4579|4580.5|4579|4580.5|4579.5|4579|4577.5|1550
1632136890000|2021-09-20 11:21:30|4581|4579.5|4580|4579|4581|4580|4579.5|4578|888
1632136900000|2021-09-20 11:21:40|4579.5|4578.5|4579.5|4578|4579.5|4578.5|4579.5|4578|77
1632136910000|2021-09-20 11:21:50|4580|4578.5|4579.5|4578|4580|4579.5|4579.5|4578|333
1632136920000|2021-09-20 11:22:00|4580|4578.5|4579.5|4578.5|4580|4578.5|4579.5|4578|80
1632136930000|2021-09-20 11:22:10|4580|4579|4580|4578.5|4580.5|4579.5|4580|4578.5|470
1632136940000|2021-09-20 11:22:20|4580.5|4579|4582|4581.5|4582|4581.5|4580.5|4579|1696
1632136950000|2021-09-20 11:22:30|4583|4582|4582.5|4581.5|4583.5|4582|4582.5|4581.5|146
1632136960000|2021-09-20 11:22:40|4583|4582|4583|4582|4583|4582.5|4583|4582|400
1632136970000|2021-09-20 11:22:50|4584|4582.5|4583|4581.5|4584|4583|4582|4580.5|5250
1632136980000|2021-09-20 11:23:00|4582.5|4581|4583.5|4582.5|4583.5|4582.5|4582|4581|760
1632136990000|2021-09-20 11:23:10||4583||4582||4583||4582|546
1632137000000|2021-09-20 11:23:20|4584|4582.5|4586|4585|4586.5|4585|4584|4582.5|663
1632137010000|2021-09-20 11:23:30|4585.5|4584.5|4585|4583.5|4585.5|4584.5|4585|4583.5|217
1632137020000|2021-09-20 11:23:40|4585.5|4584|4586.5|4585.5|4587|4585.5|4585.5|4584|421
1632137030000|2021-09-20 11:23:50|4587.5|4586|4588|4586.5|4588|4586.5|4587.5|4586|63
1632137040000|2021-09-20 11:24:00|4587.5|4586|4585|4583|4587.5|4586|4584|4582.5|2345
1632137050000|2021-09-20 11:24:10|4584.5|4582.5|4583.5|4582|4584.5|4583|4583|4582|553
1632137060000|2021-09-20 11:24:20|4583|4581.5|4582.5|4581.5|4583|4582|4582.5|4581.5|1294
1632137070000|2021-09-20 11:24:30|4582|4581|4581.5|4580|4582|4581.5|4579.5|4578.5|5349
1632137080000|2021-09-20 11:24:40|4581|4579.5|4580.5|4579.5|4581|4579.5|4580.5|4579.5|227
1632137090000|2021-09-20 11:24:50|4580|4579|4580|4579|4580|4579|4580|4578.5|188
1632137100000|2021-09-20 11:25:00|4580.5|4579.5|4581|4579.5|4581|4580.5|4580.5|4579.5|916
1632137110000|2021-09-20 11:25:10|4580.5||4581||4581||4580.5||156
1632137120000|2021-09-20 11:25:20|4581.5|4580|4582.5|4581.5|4582.5|4581.5|4581.5|4580|1689
1632137140000|2021-09-20 11:25:40|4583|4582|4583|4582|4583|4582|4582.5|4582|328
1632137150000|2021-09-20 11:25:50|4582.5||4582.5||4582.5||4582.5||2
1632137160000|2021-09-20 11:26:00|4583|4582.5|4586|4585|4586.5|4585.5|4583|4582.5|1012
1632137170000|2021-09-20 11:26:10|4586.5|4585.5|4587.5|4586|4588.5|4587|4586|4585|883
1632137180000|2021-09-20 11:26:20|4588|4586.5|4586|4585|4588|4587|4586|4585|887
1632137190000|2021-09-20 11:26:30|4586.5|4585.5|4587.5|4586.5|4588.5|4587|4586|4585.5|1317
1632137200000|2021-09-20 11:26:40|4587|4586|4587.5|4586.5|4587.5|4586.5|4586.5|4585|483
1632137210000|2021-09-20 11:26:50|4588|4587|4587.5|4586.5|4589|4588|4587.5|4586.5|583
1632137220000|2021-09-20 11:27:00|4588|4587|4591|4590|4592|4590.5|4588|4586.5|1206
1632137230000|2021-09-20 11:27:10|4591.5|4589.5|4591|4589.5|4591.5|4590|4591|4589.5|0
1632137240000|2021-09-20 11:27:20|4591.5|4590|4593|4591.5|4593|4592|4591.5|4590|422
1632137250000|2021-09-20 11:27:30|4593.5|4592|4594|4592.5|4594.5|4593|4592.5|4591.5|1435
1632137260000|2021-09-20 11:27:40|4593.5|4593|4594|4592.5|4595.5|4594.5|4593.5|4592.5|1285
1632137270000|2021-09-20 11:27:50|4593.5|4592|4594|4592.5|4594|4593.5|4593|4592|1411
1632137280000|2021-09-20 11:28:00|4593.5|4592|4588.5|4587|4593.5|4592|4588.5|4587|1271
1632137290000|2021-09-20 11:28:10|4588|4587.5|4587|4585|4588|4587.5|4587|4585|501
1632137300000|2021-09-20 11:28:20|4586.5|4584.5|4586|4584.5|4586.5|4585|4585.5|4584.5|652
1632137310000|2021-09-20 11:28:30|4585.5|4585|4589.5|4588|4589.5|4588.5|4585.5|4584.5|2297
1632137320000|2021-09-20 11:28:40|4589||4589||4589||4589||21
1632137330000|2021-09-20 11:28:50|4588.5|4587.5|4589|4588|4589|4588|4588|4587.5|708
1632137340000|2021-09-20 11:29:00|4588.5|4587.5|4588.5|4587.5|4588.5|4587.5|4588|4586.5|426
1632137350000|2021-09-20 11:29:10|4589|4588|4588|4587|4589.5|4589|4588|4586.5|1681
1632137360000|2021-09-20 11:29:20|4587.5|4587.5|4587.5|4586|4587.5|4587.5|4587|4585.5|416
1632137370000|2021-09-20 11:29:30|4588|4586.5|4588.5|4587.5|4588.5|4588|4587.5|4586.5|1000
1632137380000|2021-09-20 11:29:40|4588|4587|4588.5|4587|4588.5|4587|4588|4587|201
1632137390000|2021-09-20 11:29:50|4589|4587.5|4590|4589|4590|4589|4589|4587.5|736
1632137400000|2021-09-20 11:30:00|4589.5|4588.5|4587.5|4586.5|4589.5|4588.5|4587.5|4586.5|641
1632137410000|2021-09-20 11:30:10|4587|4586|4583|4581.5|4587|4586|4582.5|4581|1586
1632137420000|2021-09-20 11:30:20|4582.5|4582|4584|4582.5|4584.5|4583|4582|4581.5|2464
1632137430000|2021-09-20 11:30:30|4583.5|4582|4583.5|4583|4584|4583|4581|4579.5|2730
1632137440000|2021-09-20 11:30:40|4584|4582.5|4584|4583|4584.5|4583.5|4583.5|4582|652
1632137450000|2021-09-20 11:30:50|4584.5|4582.5|4584|4582.5|4584.5|4582.5|4583.5|4582.5|0
1632137460000|2021-09-20 11:31:00|4583.5|4582|4586|4584|4586|4584.5|4583.5|4582|1004
1632137470000|2021-09-20 11:31:10|4585.5|4583.5|4586|4585|4586|4585|4584.5|4583.5|985
1632137480000|2021-09-20 11:31:20|4585.5|4584.5|4585.5|4584|4586|4584.5|4585.5|4584|38
1632137490000|2021-09-20 11:31:30|4586|4584.5|4588|4587|4588|4587|4585.5|4584.5|683
1632137500000|2021-09-20 11:31:40|4587.5|4586.5|4588|4586|4588|4587|4586.5|4585.5|298
1632137510000|2021-09-20 11:31:50|4588.5|4586.5|4588.5|4587.5|4588.5|4587.5|4588.5|4586.5|71
1632137520000|2021-09-20 11:32:00|4588|4587|4585.5|4584|4588|4587.5|4585.5|4584|1143
1632137530000|2021-09-20 11:32:10|4585|4583|4583|4581|4585|4583|4583|4581|245
1632137540000|2021-09-20 11:32:20|4582.5|4580.5|4582|4580|4582.5|4580.5|4581.5|4580|28
1632137550000|2021-09-20 11:32:30|4581.5|4580.5|4579.5|4579|4582|4580.5|4579.5|4578.5|1668
1632137560000|2021-09-20 11:32:40|4580|4579.5|4582|4580.5|4582.5|4581.5|4579.5|4579|2246
1632137570000|2021-09-20 11:32:50|4583|4581|4583.5|4582|4583.5|4582.5|4582.5|4581|714
1632137580000|2021-09-20 11:33:00|4584|4581.5|4584|4583|4584|4583|4584|4581.5|178
1632137590000|2021-09-20 11:33:10|4583.5|4582.5|4583.5|4582|4583.5|4582.5|4582|4581|871
1632137600000|2021-09-20 11:33:20|4584|4582.5|4585|4583|4585|4583.5|4583.5|4582.5|947
1632137610000|2021-09-20 11:33:30|4585.5|4583.5|4585|4583.5|4585.5|4584.5|4584|4583.5|1083
1632137620000|2021-09-20 11:33:40|4585.5|4584|4587|4585.5|4587|4585.5|4585.5|4584|1095
1632137630000|2021-09-20 11:33:50|4586.5|4585|4583|4581|4586.5|4585|4583|4581|450
1632137640000|2021-09-20 11:34:00|4582.5|4580.5|4580|4578.5|4582.5|4580.5|4580|4578.5|563
1632137650000|2021-09-20 11:34:10|4579.5|4578|4579|4577.5|4579.5|4578|4579|4577|945
1632137660000|2021-09-20 11:34:20|4579.5|4578|4583.5|4582|4583.5|4582|4579|4578|2162
1632137670000|2021-09-20 11:34:30|4584|4582.5|4584|4582.5|4584|4583.5|4584|4582|0
1632137680000|2021-09-20 11:34:40|4583.5|4582|4584|4583|4584|4583|4582.5|4581.5|455
1632137690000|2021-09-20 11:34:50|4583.5|4582.5|4584|4582|4584|4583|4583.5|4582|111
1632137700000|2021-09-20 11:35:00|4583.5||4583.5||4583.5||4583.5||0
1632137710000|2021-09-20 11:35:10|4583|4581.5|4582.5|4581|4583|4581.5|4582|4581|1159
1632137720000|2021-09-20 11:35:20|||||||||10
1632137740000|2021-09-20 11:35:40|4583|4581.5|4585.5|4584.5|4586|4585.5|4583|4581.5|3924
1632137750000|2021-09-20 11:35:50|4586|4585|4587.5|4586.5|4587.5|4587|4586|4585|1831
1632137760000|2021-09-20 11:36:00|4587|4587|4587.5|4586.5|4587.5|4587|4587|4586.5|121
1632137770000|2021-09-20 11:36:10|4588|4587|4589|4588|4589|4588|4588|4587|196
1632137780000|2021-09-20 11:36:20|4588.5|4587.5|4586|4585.5|4589|4587.5|4584.5|4583.5|3837
1632137790000|2021-09-20 11:36:30|4585.5|4585|4585|4584.5|4585.5|4585|4584|4583.5|1260
1632137800000|2021-09-20 11:36:40|4585.5|4585|4586.5|4585.5|4586.5|4586|4585|4584.5|1287
1632137810000|2021-09-20 11:36:50|4587|4586|4586.5|4585.5|4587|4586.5|4586.5|4585.5|708
1632137820000|2021-09-20 11:37:00|4586|4585|4585|4583.5|4586|4585|4585|4583.5|452
1632137830000|2021-09-20 11:37:10|||||||||393
1632137840000|2021-09-20 11:37:20|4584.5|4583|4586.5|4585.5|4586.5|4585.5|4584.5|4583|1320
1632137850000|2021-09-20 11:37:30|4587.5|4586|4587|4586|4588|4586.5|4587|4586|321
1632137860000|2021-09-20 11:37:40|4587.5|4586.5|4589.5|4588|4590|4589|4587.5|4586.5|937
1632137870000|2021-09-20 11:37:50|4590|4588.5|4589.5|4588|4590|4589|4589|4588|2208
1632137880000|2021-09-20 11:38:00|4589|4588.5|4589|4587.5|4590|4589.5|4588.5|4587.5|1253
1632137890000|2021-09-20 11:38:10|4588.5|4588|4590|4589|4590.5|4590|4588.5|4587.5|4744
1632137900000|2021-09-20 11:38:20|4590.5|4589.5|4592|4590.5|4592|4590.5|4590.5|4589|1884
1632137910000|2021-09-20 11:38:30||4591||4590.5||4591||4590.5|216
1632137920000|2021-09-20 11:38:40|4591.5|4591|4592|4591|4592|4591|4591.5|4591|2672
1632137930000|2021-09-20 11:38:50|4591.5|4590.5|4591.5|4590|4592|4591|4591|4590|2152
1632137940000|2021-09-20 11:39:00|4591|4589.5|4590.5|4589|4591|4589.5|4590.5|4589|182
1632137950000|2021-09-20 11:39:10|4590|4588.5|4586.5|4585.5|4590|4588.5|4586.5|4585.5|4419
1632137960000|2021-09-20 11:39:20|4586|4585|4586.5|4585.5|4586.5|4585.5|4586|4584.5|464
1632137970000|2021-09-20 11:39:30|4587|4586|4588.5|4587.5|4588.5|4587.5|4587|4585.5|2393
1632137980000|2021-09-20 11:39:40|4588|4587|4588|4587|4588.5|4587|4587.5|4586.5|306
1632138000000|2021-09-20 11:40:00|4587.5|4586|4587.5|4586|4587.5|4586|4587.5|4586|309
1632138010000|2021-09-20 11:40:10|4588|4586.5|4587|4586|4588|4587|4587|4586|494
1632138020000|2021-09-20 11:40:20|4586.5|4585.5|4586|4585|4586.5|4585.5|4585.5|4584.5|883
1632138030000|2021-09-20 11:40:30|||||||||19
1632138040000|2021-09-20 11:40:40|4586.5|4585.5|4586|4585|4586.5|4586|4586|4585|621
1632138050000|2021-09-20 11:40:50|4585.5||4585.5||4585.5||4585.5||0
1632138060000|2021-09-20 11:41:00|4586|4585.5|4586.5|4585|4586.5|4585.5|4585.5|4585|700
1632138070000|2021-09-20 11:41:10|4587|4585.5|4588.5|4587.5|4589|4588|4587|4585.5|4084
1632138080000|2021-09-20 11:41:20|4588|4587|4587.5|4586.5|4588|4587|4587.5|4586.5|85
1632138090000|2021-09-20 11:41:30|4587|4585.5|4586.5|4585.5|4587|4585.5|4585|4584|2060
1632138100000|2021-09-20 11:41:40|4586|4585|4585|4584|4586|4585|4585|4584|130
1632138110000|2021-09-20 11:41:50|4584.5|4583|4581|4579.5|4584.5|4583|4581|4579.5|798
1632138120000|2021-09-20 11:42:00|4581.5|4580|4580|4578.5|4581.5|4580|4579.5|4578|205
1632138130000|2021-09-20 11:42:10|4579.5||4579.5||4579.5||4579.5||0
1632138140000|2021-09-20 11:42:20|4580|4579|4581.5|4580|4581.5|4580|4580|4579|1371
1632138150000|2021-09-20 11:42:30|4582|4580.5|4582|4580.5|4583.5|4582.5|4582|4580.5|1409
1632138160000|2021-09-20 11:42:40|4582.5|4581|4584|4582|4584.5|4583|4582.5|4581|1272
1632138170000|2021-09-20 11:42:50|4584.5|4582.5|4584.5|4583|4585|4584|4584.5|4582.5|923
1632138180000|2021-09-20 11:43:00|4584|4582.5|4583|4582|4584|4582.5|4583|4581.5|0
1632138190000|2021-09-20 11:43:10|4582.5|4581.5|4581.5|4580.5|4582.5|4581.5|4581.5|4580|303
1632138200000|2021-09-20 11:43:20|4581|4580|4581|4580|4581|4580|4581|4580|0
1632138210000|2021-09-20 11:43:30|4581.5|4580.5|4583.5|4582|4583.5|4582.5|4581|4580|2136
1632138220000|2021-09-20 11:43:40|4584|4582.5|4583.5|4582|4584|4583|4583.5|4582|189
1632138230000|2021-09-20 11:43:50|4584|4582.5|4585.5|4584|4586|4584|4583.5|4582|1122
1632138240000|2021-09-20 11:44:00|4585|4583.5|4586|4584.5|4586|4584.5|4584.5|4583|156
1632138250000|2021-09-20 11:44:10|4585.5|4584|4585|4584|4585.5|4584|4585|4584|1088
1632138260000|2021-09-20 11:44:20|4584.5|4583.5|4582|4581|4584.5|4583.5|4581|4580|1128
1632138270000|2021-09-20 11:44:30|4583|4581.5|4582.5|4581|4583|4582|4582.5|4581|385
1632138280000|2021-09-20 11:44:40|4583|4581.5|4583|4581.5|4583.5|4583|4583|4581.5|1339
1632138290000|2021-09-20 11:44:50||4582||4582||4582||4582|206
1632138300000|2021-09-20 11:45:00|4582.5|4581.5|4580.5|4579|4582.5|4581.5|4580.5|4579|288
1632138310000|2021-09-20 11:45:10|4580|4578.5|4581.5|4580.5|4581.5|4580.5|4579.5|4578|1351
1632138320000|2021-09-20 11:45:20||4580||4579.5||4580||4579.5|100
1632138330000|2021-09-20 11:45:30|4582|4580.5|4583|4582|4583|4582|4582|4580.5|1235
1632138340000|2021-09-20 11:45:40|4582.5|4581.5|4582|4580.5|4583.5|4582|4582|4580.5|1149
1632138350000|2021-09-20 11:45:50|4581.5|4580|4581|4579.5|4581.5|4580|4580.5|4579.5|536
1632138360000|2021-09-20 11:46:00|||||||||218
1632138370000|2021-09-20 11:46:10|4581.5|4580|4581.5|4580.5|4582|4581|4581|4580|1476
1632138380000|2021-09-20 11:46:20|4582|4581|4581|4580|4583|4582|4581|4580|712
1632138390000|2021-09-20 11:46:30|||||||||199
1632138400000|2021-09-20 11:46:40|4581.5|4580.5|4582.5|4581.5|4583|4581.5|4581.5|4580.5|1693
1632138410000|2021-09-20 11:46:50|4583|4582|4585|4584|4585.5|4584.5|4583|4582|3949
1632138420000|2021-09-20 11:47:00|4584.5|4583.5|4585.5|4584.5|4585.5|4585|4584.5|4583|1318
1632138430000|2021-09-20 11:47:10|4585|4585|4584|4582.5|4585.5|4585|4583.5|4582.5|1666
1632138440000|2021-09-20 11:47:20|||||||||21
1632138450000|2021-09-20 11:47:30|4583.5|4582|4582|4580.5|4583.5|4582.5|4581.5|4580.5|2956
1632138460000|2021-09-20 11:47:40|4581.5|4581.5|4582|4581.5|4582.5|4581.5|4581.5|4581.5|2304
1632138470000|2021-09-20 11:47:50|4582.5|4582|4583|4582.5|4583|4582.5|4582.5|4582|1334
1632138480000|2021-09-20 11:48:00|4582.5|4581.5|4583|4581.5|4583|4581.5|4582.5|4581.5|159
1632138490000|2021-09-20 11:48:10||4582||4581.5||4582||4581.5|953
1632138500000|2021-09-20 11:48:20||4582||4582.5||4582.5||4582|474
1632138510000|2021-09-20 11:48:30|4584|4582|4584|4583|4584|4583.5|4583.5|4582|998
1632138520000|2021-09-20 11:48:40|4585|4583.5|4585|4584|4585|4584.5|4584.5|4583.5|376
1632138530000|2021-09-20 11:48:50||4584.5||4584.5||4584.5||4584|1296
1632138540000|2021-09-20 11:49:00|4585.5|4584|4585|4584|4585.5|4585|4584.5|4583.5|352
1632138550000|2021-09-20 11:49:10||4583.5||4584||4584||4583.5|4
1632138560000|2021-09-20 11:49:20|4584.5|4583.5|4585|4584|4585|4584.5|4584.5|4583.5|601
1632138570000|2021-09-20 11:49:30|4584.5|4583.5|4582.5|4581.5|4585|4584.5|4582|4581|7014
1632138580000|2021-09-20 11:49:40|4583|4582|4583.5|4582.5|4583.5|4583|4583|4581.5|1470
1632138590000|2021-09-20 11:49:50|4583|4582|4585|4583.5|4586|4585|4583|4582|2419
1632138600000|2021-09-20 11:50:00|4584.5|4583|4584|4583|4584.5|4583.5|4584|4583|307
1632138610000|2021-09-20 11:50:10|4584.5|4583.5|4584.5|4583|4586.5|4585.5|4584|4583|2260
1632138620000|2021-09-20 11:50:20|4584|4582.5|4584|4582.5|4584|4582.5|4583.5|4582.5|37
1632138630000|2021-09-20 11:50:30|4583.5|4582|4583|4582|4583.5|4583|4582|4581|2751
1632138640000|2021-09-20 11:50:40|4583.5|4582.5|4584|4582.5|4584|4583|4583|4581.5|1353
1632138650000|2021-09-20 11:50:50|4583.5|4583|4583.5|4582.5|4583.5|4583|4583.5|4582|398
1632138660000|2021-09-20 11:51:00|4584|4583|4584.5|4584|4584.5|4584|4583.5|4583|980
1632138670000|2021-09-20 11:51:10|4584|4583.5|4584.5|4583|4584.5|4583.5|4584|4583|512
1632138680000|2021-09-20 11:51:20|4584|4582.5|4583|4581.5|4584|4582.5|4583|4581.5|582
1632138690000|2021-09-20 11:51:30|4582.5|4581|4582.5|4581|4582.5|4581|4582.5|4581|218
1632138700000|2021-09-20 11:51:40|4582|4580.5|4581|4579.5|4582.5|4581.5|4580.5|4579.5|1576
1632138710000|2021-09-20 11:51:50|4581.5|4580|4581.5|4580|4581.5|4580.5|4581.5|4580|552
1632138720000|2021-09-20 11:52:00|4581|4579.5|4581|4580|4581|4580|4581|4579.5|22
1632138730000|2021-09-20 11:52:10|4580.5|4579.5|4576.5|4575.5|4580.5|4580|4575.5|4575|2268
1632138740000|2021-09-20 11:52:20|4576|4575|4572.5|4571|4576.5|4575|4572.5|4571|809
1632138750000|2021-09-20 11:52:30|4572|4570.5|4569.5|4568|4572|4570.5|4569|4568|1834
1632138760000|2021-09-20 11:52:40|4569|4567.5|4568.5|4567.5|4570|4569|4567.5|4566|2912
1632138770000|2021-09-20 11:52:50|4568|4567|4567|4565|4568.5|4567|4566|4564.5|694
1632138780000|2021-09-20 11:53:00|4566.5|4565.5|4568|4567|4568|4567|4566.5|4565.5|1764
1632138790000|2021-09-20 11:53:10|4568.5|4567.5|4571|4570|4571|4570|4568|4567|1398
1632138800000|2021-09-20 11:53:20|4572.5|4570.5|4571.5|4571|4572.5|4571|4571.5|4570|90
1632138810000|2021-09-20 11:53:30|4572|4570|4574|4572|4574|4572|4572|4570|226
1632138820000|2021-09-20 11:53:40||4572.5||4573||4573||4572.5|5
1632138830000|2021-09-20 11:53:50|4574.5|4573.5|4574|4573|4574.5|4573.5|4574|4573|942
1632138840000|2021-09-20 11:54:00|4573.5|4572.5|4573|4572|4573.5|4572.5|4572.5|4571.5|693
1632138850000|2021-09-20 11:54:10|4572.5|4571|4570|4569|4572.5|4572|4570|4569|1058
1632138860000|2021-09-20 11:54:20|4569.5|4568|4569.5|4568|4569.5|4568|4569.5|4568|105
1632138870000|2021-09-20 11:54:30|4569|4567.5|4568.5|4567|4569|4567.5|4568.5|4567|104
1632138880000|2021-09-20 11:54:40|4568|4566.5|4565.5|4564|4568|4566.5|4565.5|4564|6491
1632138890000|2021-09-20 11:54:50|4565|4564.5|4565|4563.5|4565.5|4564.5|4564.5|4563.5|577
1632138900000|2021-09-20 11:55:00|4565.5|4564|4569|4567.5|4569.5|4568|4565|4563.5|2905
1632138910000|2021-09-20 11:55:10|4569.5|4568|4568.5|4566.5|4569.5|4568|4567.5|4566.5|238
1632138920000|2021-09-20 11:55:20||4567||4567.5||4567.5||4567|0
1632138930000|2021-09-20 11:55:30|4569.5|4568|4571.5|4570|4572|4571|4568.5|4567.5|8165
1632138940000|2021-09-20 11:55:40|4571|4569.5|4569.5|4568.5|4571|4569.5|4569.5|4568.5|574
1632138950000|2021-09-20 11:55:50|4570|4569|4569.5|4568.5|4570|4569|4569.5|4568.5|113
1632138960000|2021-09-20 11:56:00|4569|4567.5|4567.5|4566|4569|4567.5|4567.5|4565.5|628
1632138970000|2021-09-20 11:56:10|4568|4566.5|4568|4567|4568.5|4567.5|4567|4566|2926
1632138990000|2021-09-20 11:56:30|4567.5|4566.5|4565.5|4564|4567.5|4566.5|4565.5|4564|734
1632139000000|2021-09-20 11:56:40|4565|4563.5|4564|4563|4565.5|4563.5|4564|4562.5|752
1632139010000|2021-09-20 11:56:50|4563.5|4562.5|4562|4561|4564|4562.5|4562|4560.5|372
1632139020000|2021-09-20 11:57:00|4562.5|4561.5|4566|4564.5|4567|4565.5|4562|4561|3398
1632139030000|2021-09-20 11:57:10|4566.5|4565|4566.5|4565.5|4566.5|4565.5|4565|4565|64
1632139040000|2021-09-20 11:57:20|4567|4566|4568.5|4567.5|4569|4568|4567|4566|834
1632139050000|2021-09-20 11:57:30|4568|4566.5|4570.5|4569|4572.5|4571.5|4567|4566.5|9467
1632139060000|2021-09-20 11:57:40|4571|4570|4572|4571|4572|4571.5|4571|4569|3043
1632139070000|2021-09-20 11:57:50|4572.5|4571.5|4575|4573.5|4575|4573.5|4572.5|4571.5|1658
1632139080000|2021-09-20 11:58:00|4574|4573|4573.5|4572|4574|4573|4573.5|4572|684
1632139090000|2021-09-20 11:58:10|4574|4572.5|4575|4574|4575|4574.5|4573.5|4572.5|372
1632139100000|2021-09-20 11:58:20|4574.5|4574.5|4574|4573|4574.5|4574.5|4573.5|4572.5|1037
1632139110000|2021-09-20 11:58:30|4574.5|4573.5|4575|4574|4575|4574|4574.5|4573.5|521
1632139140000|2021-09-20 11:59:00|4574.5|4573.5|4572.5|4571|4574.5|4573.5|4572|4571|1240
1632139150000|2021-09-20 11:59:10|4572|4570.5|4571|4570|4572.5|4570.5|4570.5|4570|859
1632139160000|2021-09-20 11:59:20|4570.5|4569.5|4571|4569.5|4571|4569.5|4570.5|4569.5|148
1632139170000|2021-09-20 11:59:30|4570.5|4570|4570|4568.5|4570.5|4570|4570|4568.5|921
1632139180000|2021-09-20 11:59:40|4569.5|4568|4569.5|4568.5|4569.5|4569|4567.5|4566|1696
1632139190000|2021-09-20 11:59:50|4569|4568|4569|4567.5|4569|4568|4569|4567.5|1157
1632139210000|2021-09-20 12:00:10|4569.5|4568|4570|4568.5|4570.5|4569.5|4569.5|4567.5|994
1632139220000|2021-09-20 12:00:20|4569.5|4569|4570|4569|4570|4569|4569.5|4569|358
1632139230000|2021-09-20 12:00:30|4570.5|4569.5|4571|4570|4571.5|4570.5|4570|4569.5|1762
1632139240000|2021-09-20 12:00:40|4571.5|4570.5|4571|4569.5|4571.5|4570.5|4570.5|4569.5|667
1632139250000|2021-09-20 12:00:50|4571.5|4570|4571.5|4570|4571.5|4570|4571|4570|963
1632139260000|2021-09-20 12:01:00|4571|4569.5|4567.5|4566.5|4571|4569.5|4567|4566.5|702
1632139270000|2021-09-20 12:01:10|4567|4566|4567.5|4566.5|4568|4567|4566.5|4565|1684
1632139280000|2021-09-20 12:01:20|4567|4566|4567|4565|4567.5|4566.5|4567|4565|135
1632139290000|2021-09-20 12:01:30|4566.5|4565.5|4564.5|4563|4566.5|4565.5|4564|4562.5|647
1632139300000|2021-09-20 12:01:40|4565|4563.5|4564.5|4563.5|4565|4564.5|4564.5|4563|548
1632139310000|2021-09-20 12:01:50|4565|4564|4568|4566|4568.5|4566.5|4565|4563.5|1982
1632139320000|2021-09-20 12:02:00|4568.5|4566.5|4568.5|4567|4568.5|4567.5|4568|4566.5|210
1632139330000|2021-09-20 12:02:10|||||||||61
1632139340000|2021-09-20 12:02:20|4568|4567.5|4570.5|4569.5|4570.5|4569.5|4568|4567.5|661
1632139350000|2021-09-20 12:02:30|4570|4569|4568.5|4567.5|4570|4569|4568.5|4567|913
1632139360000|2021-09-20 12:02:40|4569|4568|4570|4569|4570.5|4569|4568.5|4568|176
1632139370000|2021-09-20 12:02:50|4570.5|4569.5|4574|4572.5|4574.5|4573|4570.5|4569|960
1632139380000|2021-09-20 12:03:00|4573.5|4572|4572.5|4571|4573.5|4572|4572.5|4571|325
1632139390000|2021-09-20 12:03:10|4573|4571.5|4573|4572|4574|4573.5|4573|4571.5|627
1632139400000|2021-09-20 12:03:20|4573.5|4572.5|4575|4574|4576|4574.5|4573.5|4572|649
1632139410000|2021-09-20 12:03:30|4576|4574.5|4576.5|4575.5|4577|4575.5|4576|4574.5|488
1632139420000|2021-09-20 12:03:40|4576||4576.5||4576.5||4576||108
1632139430000|2021-09-20 12:03:50|4577||4577||4577||4576.5||147
1632139440000|2021-09-20 12:04:00|4576.5|4576|4576.5|4575.5|4576.5|4576|4576.5|4575.5|0
1632139450000|2021-09-20 12:04:10|4576|4575|4575|4574|4576.5|4575.5|4574.5|4573.5|817
1632139460000|2021-09-20 12:04:20|4575.5|4574.5|4573.5|4572|4576.5|4575|4573|4571.5|978
1632139470000|2021-09-20 12:04:30|4574|4572.5|4574|4572.5|4574|4573|4574|4572.5|133
1632139480000|2021-09-20 12:04:40|4573.5|4572|4574.5|4573|4575|4574|4573.5|4572|1179
1632139490000|2021-09-20 12:04:50|4575|4573.5|4573.5|4572|4575|4573.5|4573|4572|589
1632139500000|2021-09-20 12:05:00|4573|4572.5|4572.5|4571|4573.5|4573|4572.5|4571|5524
1632139510000|2021-09-20 12:05:10|4572|4571.5|4573|4572|4573|4572|4572|4571.5|129
1632139520000|2021-09-20 12:05:20|4572.5|4571|4572.5|4571|4573|4572|4572.5|4571|1126
1632139530000|2021-09-20 12:05:30|4572|4570.5|4571.5|4570.5|4572|4570.5|4571|4570|198
1632139540000|2021-09-20 12:05:40|4572|4571|4572.5|4571|4573|4572|4572|4570.5|1006
1632139550000|2021-09-20 12:05:50|4573|4571.5|4574|4572.5|4574|4573|4572.5|4571|1580
1632139560000|2021-09-20 12:06:00|4573.5|4572|4579|4578|4581|4580|4573.5|4572|11274
1632139570000|2021-09-20 12:06:10|4579.5|4577.5|4577|4576|4579.5|4579|4576.5|4576|4450
1632139580000|2021-09-20 12:06:20|4577.5|4576.5|4579.5|4578|4579.5|4578.5|4577.5|4576.5|2836
1632139590000|2021-09-20 12:06:30|4578.5|4577.5|4579.5|4578.5|4580|4579|4578.5|4577.5|1004
1632139600000|2021-09-20 12:06:40|4579|4579|4582|4580.5|4582|4580.5|4579|4579|1206
1632139610000|2021-09-20 12:06:50|4581.5|4580|4579|4578|4581.5|4580|4579|4578|1322
1632139620000|2021-09-20 12:07:00|4578.5|4577.5|4578.5|4578|4578.5|4578|4578|4577.5|636
1632139630000|2021-09-20 12:07:10||4577.5||4577.5||4577.5||4577.5|82
1632139640000|2021-09-20 12:07:20|4578|4577|4577.5|4576.5|4578|4577|4577|4575.5|378
1632139650000|2021-09-20 12:07:30|4578|4577|4578.5|4577.5|4578.5|4578|4578|4577|1120
1632139660000|2021-09-20 12:07:40|4578|4577|4578.5|4577|4579|4577.5|4575|4574|16200
1632139670000|2021-09-20 12:07:50||4577.5||4577.5||4577.5||4577.5|394
1632139680000|2021-09-20 12:08:00|4578|4577|4580|4579|4580|4579.5|4578|4577|2958
1632139690000|2021-09-20 12:08:10|4580.5|4579.5|4585|4583.5|4585|4583.5|4580.5|4579.5|850
1632139700000|2021-09-20 12:08:20|4586|4584|4585|4583.5|4586|4585|4584.5|4583.5|675
1632139710000|2021-09-20 12:08:30|4584.5|4583|4586.5|4585.5|4586.5|4585.5|4584.5|4583|1100
1632139720000|2021-09-20 12:08:40|4587.5|4586|4587|4585.5|4588.5|4587.5|4586|4585.5|1709
1632139730000|2021-09-20 12:08:50|4586.5|4585|4586.5|4585|4586.5|4585|4586|4585|504
1632139740000|2021-09-20 12:09:00|4586|4585.5|4584.5|4583.5|4586|4585.5|4584.5|4583.5|1200
1632139750000|2021-09-20 12:09:10|4584|4583|4581|4580|4584|4583|4581|4580|1935
1632139760000|2021-09-20 12:09:20|4580.5|4579.5|4579.5|4578|4580.5|4579.5|4579.5|4578|149
1632139770000|2021-09-20 12:09:30|4579|4577.5|4577.5|4575.5|4579|4577.5|4577.5|4575.5|339
1632139780000|2021-09-20 12:09:40|4577|4575|4580.5|4579.5|4581.5|4581|4575.5|4574.5|4236
1632139790000|2021-09-20 12:09:50|4581|4580|4580|4578.5|4581.5|4580.5|4579|4577.5|845
1632139800000|2021-09-20 12:10:00|4580.5|4579|4580|4579|4580.5|4579.5|4580|4578.5|1341
1632139810000|2021-09-20 12:10:10|4580.5|4579.5|4583|4581.5|4584.5|4583.5|4580.5|4579.5|2325
1632139820000|2021-09-20 12:10:20|4583.5|4582|4584.5|4583.5|4585|4583.5|4583|4582|479
1632139830000|2021-09-20 12:10:30|4585|4584|4583.5|4582|4585|4584.5|4583|4582|757
1632139840000|2021-09-20 12:10:40|4584|4582.5|4585.5|4584.5|4586.5|4585|4584|4582.5|1128
1632139850000|2021-09-20 12:10:50|4586|4585|4587|4586|4587.5|4586|4586|4585|1725
1632139860000|2021-09-20 12:11:00|4586|4585|4589.5|4588.5|4589.5|4588.5|4585.5|4584.5|3606
1632139870000|2021-09-20 12:11:10|4589|4589|4591|4590|4591|4590|4589|4589|2762
1632139880000|2021-09-20 12:11:20|4592|4590.5|4594|4593.5|4594|4593.5|4592|4590.5|1949
1632139890000|2021-09-20 12:11:30|4594.5|4593|4602|4601|4602|4601|4594.5|4593|4991
1632139900000|2021-09-20 12:11:40|4603|4601.5|4600.5|4600|4604.5|4603|4600|4599.5|5266
1632139910000|2021-09-20 12:11:50|4600|4599.5|4596.5|4595|4600|4599.5|4596.5|4595|1810
1632139920000|2021-09-20 12:12:00|4596|4594.5|4590|4589|4596|4594.5|4590|4588.5|381
1632139930000|2021-09-20 12:12:10|4590.5|4589.5|4591.5|4590|4591.5|4591|4590.5|4589.5|752
1632139940000|2021-09-20 12:12:20|4592|4590.5|4592.5|4591|4592.5|4591.5|4592|4590.5|424
1632139950000|2021-09-20 12:12:30|4593|4591.5|4594.5|4593|4596.5|4595|4593|4591.5|948
1632139960000|2021-09-20 12:12:40|4594|4591.5|4594|4592|4594|4592|4593|4591.5|260
1632139970000|2021-09-20 12:12:50|4594.5|4592.5|4591|4589|4596|4594|4591|4588.5|885
1632139980000|2021-09-20 12:13:00|4590.5|4589.5|4591|4589.5|4591|4589.5|4589|4587.5|327
1632139990000|2021-09-20 12:13:10|4591.5|4590|4591|4589.5|4592.5|4591.5|4591|4589.5|351
1632140000000|2021-09-20 12:13:20|4590.5|4589|4590.5|4589|4590.5|4589|4590|4589|1161
1632140010000|2021-09-20 12:13:30|4591|4589.5|4591|4589|4592|4590.5|4591|4589|499
1632140020000|2021-09-20 12:13:40|4592|4589.5|4591|4589.5|4592|4590.5|4591|4589.5|55
1632140030000|2021-09-20 12:13:50|4590.5|4589|4590|4589|4590.5|4589|4590|4589|360
1632140040000|2021-09-20 12:14:00|4590.5|4588.5|4599.5|4598|4600.5|4600|4590.5|4588.5|5015
1632140050000|2021-09-20 12:14:10|4599|4597.5|4599|4597.5|4599.5|4598.5|4598.5|4597|1418
1632140060000|2021-09-20 12:14:20|4598.5|4598|4599.5|4598|4601.5|4600|4598.5|4597|3150
1632140070000|2021-09-20 12:14:30|4600|4598.5|4601|4599.5|4601.5|4600.5|4600|4598.5|1444
1632140080000|2021-09-20 12:14:40|4600.5|4600|4599.5|4598.5|4600.5|4600|4599.5|4598.5|153
1632140090000|2021-09-20 12:14:50|4601|4599|4601|4599.5|4601.5|4600.5|4601|4599|736
1632140100000|2021-09-20 12:15:00|4600.5|4599|4599.5|4598|4601|4599.5|4599|4598|4851
1632140110000|2021-09-20 12:15:10|4599|4597.5|4595|4593.5|4599|4597.5|4595|4593.5|2794
1632140120000|2021-09-20 12:15:20|4594.5|4594|4597|4596|4597|4596.5|4594.5|4594|1365
1632140130000|2021-09-20 12:15:30|4597.5|4596.5|4598.5|4597|4598.5|4597.5|4597.5|4596.5|600
1632140150000|2021-09-20 12:15:50|4598|4596.5|4598|4596.5|4598|4597|4598|4596.5|300
1632140160000|2021-09-20 12:16:00|4598.5|4597|4595.5|4593.5|4599|4598|4594.5|4593.5|2183
1632140170000|2021-09-20 12:16:10|4595|4593|4593|4592|4595|4593|4593|4592|537
1632140180000|2021-09-20 12:16:20|4593.5|4592.5|4594.5|4593|4594.5|4593.5|4593|4592|1451
1632140190000|2021-09-20 12:16:30|4594|4592.5|4593.5|4592.5|4594|4592.5|4593|4592|304
1632140200000|2021-09-20 12:16:40|4593|4592|4591.5|4590|4593|4592|4591|4590|1574
1632140210000|2021-09-20 12:16:50|4591|4589.5|4589.5|4588|4591|4589.5|4589.5|4588|153
1632140220000|2021-09-20 12:17:00|4590|4588.5|4588.5|4587.5|4590.5|4589|4587.5|4586|1207
1632140230000|2021-09-20 12:17:10|4589|4587|4590.5|4589.5|4591|4590|4589|4587|9549
1632140240000|2021-09-20 12:17:20|4590|4589|4589.5|4587.5|4590.5|4589|4589|4587.5|880
1632140250000|2021-09-20 12:17:30|4589|4587|4585.5|4584|4589|4587|4585|4583.5|608
1632140260000|2021-09-20 12:17:40|4585|4583.5|4582.5|4581|4585|4583.5|4582.5|4581|575
1632140270000|2021-09-20 12:17:50|4582|4580.5|4581|4579.5|4582.5|4581|4581|4579|901
1632140280000|2021-09-20 12:18:00|4581.5|4580|4581|4580|4582.5|4581|4579.5|4577.5|6890
1632140290000|2021-09-20 12:18:10|4581.5|4580.5|4581.5|4581|4582.5|4582|4581.5|4580.5|1472
1632140300000|2021-09-20 12:18:20|4582|4581.5|4585|4584|4585|4584|4581.5|4581|2545
1632140310000|2021-09-20 12:18:30|4584.5|4583.5|4585|4584|4585|4584|4584|4583.5|539
1632140320000|2021-09-20 12:18:40|4585.5|4584.5|4586.5|4585.5|4587|4586|4585|4584|428
1632140330000|2021-09-20 12:18:50|4587|4586|4589|4587|4589|4587|4587|4586|401
1632140340000|2021-09-20 12:19:00|4588.5|4586.5|4587.5|4586.5|4588.5|4587|4587|4586|1022
1632140350000|2021-09-20 12:19:10|4587|4586|4587|4585|4587.5|4586|4584|4582|13702
1632140360000|2021-09-20 12:19:20|4587.5|4585.5|4588.5|4587|4588.5|4587.5|4587.5|4585.5|559
1632140380000|2021-09-20 12:19:40||4587.5||4587||4587.5||4587|102
1632140390000|2021-09-20 12:19:50|4588|4586.5|4586.5|4585|4588|4586.5|4586.5|4585|2746
1632140400000|2021-09-20 12:20:00|4586|4585.5|4586|4585|4586.5|4585.5|4585.5|4585|597
1632140410000|2021-09-20 12:20:10|4586.5|4585.5|4589.5|4588.5|4589.5|4588.5|4586.5|4585.5|2292
1632140420000|2021-09-20 12:20:20||4588||4588||4588||4588|0
1632140430000|2021-09-20 12:20:30|||||||||50
1632140440000|2021-09-20 12:20:40|4589|4587.5|4591.5|4590|4591.5|4590.5|4588|4587.5|2324
1632140450000|2021-09-20 12:20:50|4591|4589.5|4591|4589.5|4591|4589.5|4591|4589.5|51
1632140460000|2021-09-20 12:21:00|4591.5|4590|4592.5|4591|4592.5|4592|4591.5|4590|1099
1632140470000|2021-09-20 12:21:10|4593|4591.5|4592.5|4591|4593|4592|4592.5|4591|132
1632140480000|2021-09-20 12:21:20||4591.5||4591.5||4592||4591|40
1632140490000|2021-09-20 12:21:30|4593|4592|4592.5|4591.5|4594|4592.5|4592.5|4591.5|952
1632140500000|2021-09-20 12:21:40|4593|4592|4593|4592|4593|4592|4592.5|4592|300
1632140510000|2021-09-20 12:21:50|4592.5|4591.5|4589.5|4588.5|4592.5|4591.5|4589.5|4588.5|1193
1632140520000|2021-09-20 12:22:00|4590|4589|4591|4590|4591|4590|4589.5|4589|1695
1632140530000|2021-09-20 12:22:10|4590.5|4589|4590.5|4589|4590.5|4589|4590|4588.5|1650
1632140540000|2021-09-20 12:22:20|4591|4589.5|4591.5|4590.5|4591.5|4590.5|4591|4589.5|459
1632140550000|2021-09-20 12:22:30||4591||4591||4591||4591|654
1632140560000|2021-09-20 12:22:40|4591|4590|4591|4590|4591|4590|4591|4590|767
1632140570000|2021-09-20 12:22:50|4590.5|4589.5|4591|4590|4591|4590|4590|4589.5|225
1632140580000|2021-09-20 12:23:00|4591.5|4590.5|4592|4591|4592|4591.5|4591.5|4590.5|1466
1632140590000|2021-09-20 12:23:10||4591.5||4591.5||4591.5||4591.5|92
1632140600000|2021-09-20 12:23:20|4591.5|4591|4591.5|4590|4591.5|4591|4591.5|4590|1025
1632140610000|2021-09-20 12:23:30|4591||4591||4591||4591||799
1632140620000|2021-09-20 12:23:40|4590.5|4590.5|4592.5|4591.5|4592.5|4591.5|4590.5|4589.5|4144
1632140630000|2021-09-20 12:23:50|4593|4592|4592|4591.5|4593.5|4592.5|4591.5|4590.5|1716
1632140640000|2021-09-20 12:24:00|4591.5|4591|4593|4592|4593|4592.5|4591.5|4590.5|947
1632140650000|2021-09-20 12:24:10|4593.5|4592.5|4593|4592|4594|4593|4593|4592|693
1632140660000|2021-09-20 12:24:20|4593.5|4592.5|4594|4592.5|4594|4593|4593.5|4592.5|266
1632140670000|2021-09-20 12:24:30|4594.5|4593|4594.5|4593.5|4594.5|4594|4594.5|4592.5|526
1632140680000|2021-09-20 12:24:40|4595|4594|4595|4594|4595|4594|4595|4594|129
1632140690000|2021-09-20 12:24:50|4595.5|4594.5|4596|4594.5|4597|4595.5|4595|4594.5|1641
1632140700000|2021-09-20 12:25:00|4595.5|4595|4595|4594|4595.5|4595.5|4595|4594|2499
1632140710000|2021-09-20 12:25:10|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595.5|4594|459
1632140720000|2021-09-20 12:25:20|4595|4594|4596.5|4595.5|4596.5|4596|4595|4594|2164
1632140730000|2021-09-20 12:25:30|4596|4594.5|4596|4595|4596|4595|4595.5|4594|550
1632140740000|2021-09-20 12:25:40|4595.5|4594.5|4595.5|4594.5|4595.5|4595|4595|4594.5|4058
1632140750000|2021-09-20 12:25:50|4595|4594|4594.5|4593.5|4595|4594|4594|4593.5|2628
1632140760000|2021-09-20 12:26:00|4595|4594|4597|4596|4597|4596.5|4595|4594|1227
1632140770000|2021-09-20 12:26:10|4597.5|4596.5|4597.5|4596.5|4598|4597.5|4597.5|4596|2489
1632140780000|2021-09-20 12:26:20|4598|4597|4597.5|4597|4598|4597.5|4596|4595|10222
1632140790000|2021-09-20 12:26:30|4598|4597.5|4602|4601|4602|4601|4598|4597.5|3298
1632140800000|2021-09-20 12:26:40|4602.5|4601.5|4602.5|4601.5|4602.5|4601.5|4602|4601|1091
1632140810000|2021-09-20 12:26:50|4602|4602|4602|4601|4602|4602|4601|4600.5|2006
1632140820000|2021-09-20 12:27:00|4602.5|4601.5|4602|4601|4602.5|4601.5|4601.5|4601|555
1632140830000|2021-09-20 12:27:10|||||||||584
1632140840000|2021-09-20 12:27:20|4602.5|4601.5|4601.5|4601|4602.5|4602|4601|4600.5|5806
1632140850000|2021-09-20 12:27:30|4601|4600.5|4605.5|4604.5|4605.5|4604.5|4601|4600.5|2936
1632140860000|2021-09-20 12:27:40|4605|4605|4605|4604.5|4606|4605.5|4605|4604|1677
1632140870000|2021-09-20 12:27:50|4604.5|4604|4604|4602.5|4605|4604.5|4603.5|4602.5|1368
1632140880000|2021-09-20 12:28:00|4603.5|4602|4604|4603|4604|4603.5|4602.5|4602|2916
1632140890000|2021-09-20 12:28:10|4603.5||4603.5||4603.5||4603.5||95
1632140900000|2021-09-20 12:28:20|4603|4602.5|4602.5|4601.5|4603.5|4602.5|4602.5|4601.5|538
1632140910000|2021-09-20 12:28:30|4602||4602||4602||4602||0
1632140920000|2021-09-20 12:28:40|4602.5|4602|4602|4601|4602.5|4602|4601.5|4600.5|6574
1632140930000|2021-09-20 12:28:50|4602.5|4600.5|4603|4601.5|4603.5|4603|4602.5|4600.5|2323
1632140940000|2021-09-20 12:29:00|4603.5|4602|4605.5|4604|4605.5|4604|4603.5|4602|978
1632140950000|2021-09-20 12:29:10|4605||4604.5||4605||4604.5||0
1632140960000|2021-09-20 12:29:20|4604|4603.5|4605.5|4605|4605.5|4605|4604|4603.5|623
1632140970000|2021-09-20 12:29:30|4605|4604|4604.5|4604|4605.5|4605|4604.5|4603.5|2844
1632140980000|2021-09-20 12:29:40|4604|4603.5|4602.5|4601.5|4604|4604|4602.5|4601.5|1709
1632140990000|2021-09-20 12:29:50|4602||4602.5||4602.5||4602||349
1632141000000|2021-09-20 12:30:00|4602|4600.5|4596.5|4595.5|4602.5|4600.5|4596.5|4595.5|1770
1632141010000|2021-09-20 12:30:10|4596|4595|4598|4597|4598|4597|4595.5|4595|1859
1632141030000|2021-09-20 12:30:30|4598.5|4597.5|4598|4597|4598.5|4598|4598|4597|485
1632141040000|2021-09-20 12:30:40|4598.5|4597.5|4601|4599.5|4601.5|4599.5|4598.5|4597.5|1552
1632141050000|2021-09-20 12:30:50|4600.5|4600|4600.5|4599|4601|4600|4600|4599|1030
1632141060000|2021-09-20 12:31:00|4600|4599.5|4600|4599|4600|4600|4600|4599|1790
1632141070000|2021-09-20 12:31:10|4599.5|4598.5|4599|4598|4599.5|4598.5|4599|4598|756
1632141080000|2021-09-20 12:31:20||4598.5||4598.5||4598.5||4598|1596
1632141090000|2021-09-20 12:31:30|4599.5|4599|4599.5|4598.5|4600|4599|4599|4598.5|3267
1632141100000|2021-09-20 12:31:40|4600|4598|4599|4597.5|4600|4598.5|4597.5|4596|3887
1632141110000|2021-09-20 12:31:50||4598||4598||4598||4598|1371
1632141120000|2021-09-20 12:32:00|4598.5|4598.5|4599.5|4599|4601.5|4600|4598.5|4598.5|1358
1632141130000|2021-09-20 12:32:10|4600|4599.5|4599.5|4599|4601|4600|4599.5|4599|2583
1632141140000|2021-09-20 12:32:20|4600|4598.5|4601.5|4600|4601.5|4600|4600|4598.5|1149
1632141150000|2021-09-20 12:32:30|4601|4599.5|4599.5|4598.5|4601|4599.5|4599|4598.5|2062
1632141160000|2021-09-20 12:32:40|4600|4599|4599|4598.5|4600|4599|4599|4598.5|174
1632141170000|2021-09-20 12:32:50|4599.5|4599|4599.5|4598.5|4599.5|4599|4599|4598.5|801
1632141180000|2021-09-20 12:33:00|4599|4599|4599.5|4598.5|4599.5|4599|4599|4598.5|627
1632141190000|2021-09-20 12:33:10|4600|4599|4606.5|4605|4606.5|4605|4599.5|4598.5|3058
1632141200000|2021-09-20 12:33:20|4606|4605.5|4608|4606.5|4609|4607.5|4606|4605|2054
1632141210000|2021-09-20 12:33:30|4607.5|4607|4608|4607|4608|4607|4607.5|4607|136
1632141220000|2021-09-20 12:33:40|4607.5|4606.5|4607|4606|4608|4606.5|4606.5|4606|1310
1632141230000|2021-09-20 12:33:50|4606.5||4606.5||4607||4606.5||1528
1632141240000|2021-09-20 12:34:00|4606|4605.5|4605|4604|4606.5|4606|4604|4603|4000
1632141250000|2021-09-20 12:34:10|4604.5|4603.5|4604.5|4604|4605|4604|4604.5|4603.5|1604
1632141260000|2021-09-20 12:34:20|4605|4604.5|4606|4604.5|4607.5|4606|4605|4604|862
1632141270000|2021-09-20 12:34:30|4605.5|4604|4605|4603.5|4605.5|4604.5|4605|4603.5|493
1632141280000|2021-09-20 12:34:40|4604.5|4604|4605|4603.5|4606|4605|4604|4603.5|807
1632141290000|2021-09-20 12:34:50|4605.5|4604|4605.5|4604|4605.5|4604|4605.5|4604|0
1632141300000|2021-09-20 12:35:00|||||||||150
1632141310000|2021-09-20 12:35:10|4605|4604.5|4606|4604.5|4606|4605|4602.5|4601.5|7537
1632141320000|2021-09-20 12:35:20|4606.5|4605|4609.5|4608|4610|4609|4606.5|4605|3046
1632141330000|2021-09-20 12:35:30|||||||||302
1632141340000|2021-09-20 12:35:40|4609|4607.5|4608.5|4607.5|4609.5|4607.5|4607.5|4606.5|3666
1632141350000|2021-09-20 12:35:50||4607||4607||4607||4607|100
1632141360000|2021-09-20 12:36:00|||||||||53
1632141370000|2021-09-20 12:36:10|4609|4607.5|4608.5|4607.5|4609.5|4608.5|4608.5|4607.5|2544
1632141380000|2021-09-20 12:36:20|4608|4607|4610|4609|4610|4609.5|4607.5|4607|3822
1632141390000|2021-09-20 12:36:30|4609.5|4608.5|4609.5|4608|4609.5|4608.5|4608.5|4608|692
1632141400000|2021-09-20 12:36:40|4610|4608.5|4610|4609|4610|4609.5|4609.5|4608|1097
1632141410000|2021-09-20 12:36:50|4610.5|4609.5|4610|4609|4610.5|4610|4609.5|4608.5|7394
1632141420000|2021-09-20 12:37:00|4609.5|4608.5|4610|4609|4610.5|4609.5|4608.5|4607.5|6999
1632141430000|2021-09-20 12:37:10|4610.5|4609.5|4613.5|4612.5|4613.5|4612.5|4610.5|4609.5|2150
1632141440000|2021-09-20 12:37:20|4614.5|4613|4615.5|4614.5|4616|4615|4614.5|4613|712
1632141450000|2021-09-20 12:37:30|4615|4614|4615|4614.5|4616|4615|4614|4613|5853
1632141460000|2021-09-20 12:37:40|4614.5|4614|4615|4614.5|4615|4614.5|4614.5|4613.5|288
1632141470000|2021-09-20 12:37:50|4615.5|4615|4620|4618.5|4620|4619|4615.5|4615|2012
1632141480000|2021-09-20 12:38:00|4619.5|4618|4618|4617|4619.5|4618.5|4618|4617|394
1632141490000|2021-09-20 12:38:10|4617.5|4616.5|4616.5|4615.5|4617.5|4616.5|4616.5|4615|964
1632141500000|2021-09-20 12:38:20|4616|4615|4616|4615|4616|4615|4615.5|4615|227
1632141510000|2021-09-20 12:38:30|||||||||51
1632141520000|2021-09-20 12:38:40|4615.5|4614.5|4615|4614|4615.5|4614.5|4615|4614|1300
1632141530000|2021-09-20 12:38:50|4614.5|4613|4609.5|4608.5|4615|4614|4608.5|4607.5|5094
1632141540000|2021-09-20 12:39:00|4610|4609|4608.5|4607.5|4610|4609.5|4608.5|4607|608
1632141550000|2021-09-20 12:39:10|4608|4607|4608|4606.5|4608|4607|4607.5|4606|594
1632141560000|2021-09-20 12:39:20|4607.5|4607|4614|4612|4614|4612.5|4607.5|4606.5|2284
1632141570000|2021-09-20 12:39:30|4613.5|4612.5|4614|4612.5|4615|4613.5|4612.5|4612|598
1632141580000|2021-09-20 12:39:40|4614.5|4613|4615|4614|4615|4614|4613.5|4612|6200
1632141590000|2021-09-20 12:39:50|4614.5|4613.5|4612.5|4611.5|4614.5|4613.5|4612.5|4610.5|982
1632141600000|2021-09-20 12:40:00|4612|4611|4610|4608.5|4612|4611|4610|4608.5|411
1632141610000|2021-09-20 12:40:10|4611|4608|4612|4611|4612|4611|4611|4608|670
1632141620000|2021-09-20 12:40:20|4611.5|4611.5|4611.5|4610|4612|4611.5|4611.5|4610|896
1632141630000|2021-09-20 12:40:30|4611|4609.5|4611|4609.5|4611|4609.5|4610.5|4609.5|134
1632141640000|2021-09-20 12:40:40|4611.5|4610|4614.5|4613|4614.5|4613|4611.5|4610|976
1632141650000|2021-09-20 12:40:50|4615|4613.5|4615|4614|4615|4614.5|4614.5|4613.5|233
1632141660000|2021-09-20 12:41:00|4614.5|4613|4614.5|4613|4614.5|4613|4613.5|4612.5|262
1632141670000|2021-09-20 12:41:10|4615|4613.5|4616.5|4615.5|4617|4616|4615|4613.5|1065
1632141680000|2021-09-20 12:41:20|4616|4615|4616.5|4615.5|4616.5|4616|4616|4614.5|1387
1632141690000|2021-09-20 12:41:30|4617|4616|4617|4616|4617|4616|4617|4616|1032
1632141700000|2021-09-20 12:41:40|4616.5|4615.5|4615|4613.5|4617|4615.5|4614|4613|2018
1632141710000|2021-09-20 12:41:50|4614.5|4614|4615|4614|4615|4614|4614.5|4613|326
1632141720000|2021-09-20 12:42:00|4614.5|4613.5|4613|4611.5|4614.5|4614|4613|4611.5|474
1632141730000|2021-09-20 12:42:10|4612.5|4612|4612|4611|4612.5|4612|4611.5|4610|936
1632141740000|2021-09-20 12:42:20|4612.5|4611.5|4615|4613.5|4615|4614.5|4612|4611.5|2434
1632141750000|2021-09-20 12:42:30|4614.5|4613|4614|4612.5|4616|4615|4613.5|4612.5|1780
1632141760000|2021-09-20 12:42:40|4613.5|4613|4614|4613|4614|4613|4613.5|4613|147
1632141770000|2021-09-20 12:42:50|4614.5|4613.5|4616.5|4615|4616.5|4615|4614.5|4613.5|1912
1632141780000|2021-09-20 12:43:00|4616|4615.5|4617.5|4616|4617.5|4616|4616|4615|905
1632141790000|2021-09-20 12:43:10|4617|4615.5|4615.5|4614.5|4617|4615.5|4615.5|4614|974
1632141800000|2021-09-20 12:43:20|4615|4614|4616|4615|4616|4615|4615|4613.5|1342
1632141810000|2021-09-20 12:43:30|4616.5|4615.5|4616.5|4615.5|4616.5|4616|4616.5|4615.5|377
1632141820000|2021-09-20 12:43:40|4617|4616|4617|4616|4617.5|4616|4616.5|4616|262
1632141840000|2021-09-20 12:44:00|4616.5|4615|4615|4613.5|4617|4615|4614.5|4613|1081
1632141850000|2021-09-20 12:44:10|4614.5|4613|4617.5|4616.5|4617.5|4616.5|4614|4613|1967
1632141860000|2021-09-20 12:44:20|4618|4617|4619|4618|4619|4618|4618|4616.5|532
1632141870000|2021-09-20 12:44:30|||||||||153
1632141880000|2021-09-20 12:44:40|4619.5|4618.5|4619.5|4618.5|4621|4620|4619|4618|6247
1632141890000|2021-09-20 12:44:50|4620|4619|4619.5|4618.5|4620|4619|4619|4618|567
1632141900000|2021-09-20 12:45:00|4620|4619.5|4619.5|4618.5|4620|4619.5|4619|4618.5|2198
1632141910000|2021-09-20 12:45:10|4619|4618|4619.5|4618|4619.5|4618|4619|4618|460
1632141920000|2021-09-20 12:45:20|||||||||20
1632141930000|2021-09-20 12:45:30|4620|4618.5|4619.5|4618|4621|4620.5|4619|4618|3228
1632141940000|2021-09-20 12:45:40|4620|4618.5|4620|4618.5|4620|4618.5|4620|4618|307
1632141960000|2021-09-20 12:46:00|4620.5|4619|4621|4619.5|4621|4620|4619.5|4618.5|2897
1632141970000|2021-09-20 12:46:10|4621.5|4620|4624|4623|4624.5|4623.5|4621.5|4620|779
1632141980000|2021-09-20 12:46:20|4623.5|4622.5|4621.5|4620|4623.5|4622.5|4620.5|4619.5|10431
1632141990000|2021-09-20 12:46:30|4622|4620.5|4623.5|4622.5|4623.5|4622.5|4622|4620.5|1360
1632142000000|2021-09-20 12:46:40||4623||4623||4623||4622.5|1219
1632142010000|2021-09-20 12:46:50|4623|4622.5|4623.5|4622|4623.5|4623|4623|4622|1388
1632142020000|2021-09-20 12:47:00|4623|4622.5|4625.5|4624|4626.5|4625|4623|4622.5|1899
1632142030000|2021-09-20 12:47:10|4624.5|4623.5|4624|4622.5|4625.5|4623.5|4623.5|4622.5|882
1632142040000|2021-09-20 12:47:20|4623.5||4623||4623.5||4623||2628
1632142050000|2021-09-20 12:47:30|4622.5|4622|4624|4623|4624|4623|4622.5|4622|906
1632142060000|2021-09-20 12:47:40|4625|4623.5|4627|4625.5|4627.5|4626.5|4624.5|4623.5|1095
1632142070000|2021-09-20 12:47:50|4627.5|4626|4628.5|4627|4630|4628.5|4627.5|4626|1589
1632142080000|2021-09-20 12:48:00|4628|4626.5|4627.5|4626.5|4628|4627|4627|4626|1232
1632142090000|2021-09-20 12:48:10|4627|4626|4626.5|4625.5|4627.5|4626.5|4625.5|4624|1642
1632142100000|2021-09-20 12:48:20|4627|4626|4629.5|4628.5|4630|4628.5|4627|4626|1714
1632142110000|2021-09-20 12:48:30|4630|4629|4630|4629|4630|4629|4630|4629|163
1632142120000|2021-09-20 12:48:40|4630.5|4629.5|4630|4629|4631.5|4630.5|4629.5|4628.5|10773
1632142130000|2021-09-20 12:48:50|4630.5|4629.5|4630|4629|4632|4631|4630|4629|3374
1632142140000|2021-09-20 12:49:00|4630.5|4629.5|4630|4629|4631.5|4630|4630|4629|3474
1632142150000|2021-09-20 12:49:10|4629.5|4628|4629.5|4628|4630|4629|4629|4628|82
1632142160000|2021-09-20 12:49:20|4630|4628.5|4630|4629.5|4630|4629.5|4630|4628.5|577
1632142170000|2021-09-20 12:49:30|4630.5|4630|4630.5|4629|4631.5|4630.5|4629.5|4628|2333
1632142180000|2021-09-20 12:49:40|4630|4628.5|4629|4628|4630|4628.5|4629|4628|613
1632142190000|2021-09-20 12:49:50|4628.5|4627.5|4628.5|4627.5|4629|4628.5|4628.5|4627.5|1557
1632142200000|2021-09-20 12:50:00|||||||||688
1632142210000|2021-09-20 12:50:10|4628|4628|4629.5|4628|4629.5|4628.5|4628|4628|1456
1632142220000|2021-09-20 12:50:20|4629||4629||4629||4629||39
1632142230000|2021-09-20 12:50:30||4628.5||4628||4628.5||4628|1000
1632142240000|2021-09-20 12:50:40|4628.5|4628.5|4628.5|4627|4628.5|4628.5|4628|4627|3599
1632142250000|2021-09-20 12:50:50|4628|4628|4629.5|4628.5|4629.5|4628.5|4628|4628|1842
1632142260000|2021-09-20 12:51:00|4630|4629.5|4632.5|4631.5|4634|4632.5|4629|4628.5|4694
1632142270000|2021-09-20 12:51:10|4632|4630.5|4632.5|4631|4632.5|4632|4630.5|4629.5|1735
1632142280000|2021-09-20 12:51:20|4631.5|4631.5|4636|4634|4636|4634.5|4631.5|4631.5|1140
1632142290000|2021-09-20 12:51:30|4636.5|4634.5|4639|4637.5|4639|4637.5|4636.5|4634.5|298
1632142300000|2021-09-20 12:51:40|4639.5|4638|4640|4638.5|4640.5|4639.5|4638|4637|1545
1632142310000|2021-09-20 12:51:50|4639.5|4638|4638.5|4637|4639.5|4638|4637.5|4636|1870
1632142320000|2021-09-20 12:52:00|4638|4636.5|4636|4635|4638|4637|4634.5|4633|2385
1632142330000|2021-09-20 12:52:10|4635.5|4635.5|4635.5|4634|4637.5|4636.5|4635|4633.5|3328
1632142340000|2021-09-20 12:52:20|4635|4634.5|4636.5|4635|4636.5|4635.5|4634.5|4634.5|956
1632142350000|2021-09-20 12:52:30|4637|4635.5|4638|4637|4638|4637|4637|4635.5|312
1632142360000|2021-09-20 12:52:40|4637.5|4636.5|4638|4637|4638|4637|4636.5|4635|1679
1632142370000|2021-09-20 12:52:50|4637.5|4636.5|4637.5|4635.5|4637.5|4636.5|4637|4635.5|779
1632142380000|2021-09-20 12:53:00|4638|4636.5|4638|4636|4639.5|4638.5|4637.5|4636|1671
1632142390000|2021-09-20 12:53:10|||||||||64
1632142400000|2021-09-20 12:53:20|4639|4636.5|4639|4638|4639.5|4639|4638.5|4636.5|2954
1632142410000|2021-09-20 12:53:30|4638.5|4637|4634.5|4634|4638.5|4637|4634.5|4634|4796
1632142420000|2021-09-20 12:53:40|4634|4633.5|4634.5|4633|4634.5|4633.5|4633|4631|1277
1632142430000|2021-09-20 12:53:50|4634|4632.5|4635|4634|4635.5|4634|4634|4632.5|677
1632142440000|2021-09-20 12:54:00|4634.5|4633.5|4632.5|4631|4634.5|4633.5|4632.5|4631|1051
1632142450000|2021-09-20 12:54:10|4633|4631.5|4634.5|4633.5|4634.5|4633.5|4633|4631.5|1004
1632142460000|2021-09-20 12:54:20|4635|4633|4632.5|4631|4635|4633|4632.5|4631|374
1632142470000|2021-09-20 12:54:30|4632|4631.5|4631.5|4630|4632|4631.5|4631.5|4630|233
1632142480000|2021-09-20 12:54:40|4631|4630.5|4631|4630|4631|4630.5|4631|4630|38
1632142490000|2021-09-20 12:54:50|4630.5|4630.5|4630.5|4630|4631|4630.5|4630.5|4629|793
1632142500000|2021-09-20 12:55:00|4630|4629.5|4629.5|4628.5|4630|4630|4629.5|4628|430
1632142510000|2021-09-20 12:55:10|4629|4628|4630|4628.5|4630|4629|4627.5|4627|6085
1632142520000|2021-09-20 12:55:20|4631|4629|4633|4631.5|4633.5|4631.5|4631|4629|1008
1632142530000|2021-09-20 12:55:30|4632.5||4632.5||4632.5||4632.5||0
1632142540000|2021-09-20 12:55:40|4632|4631|4630.5|4630|4632|4631|4630|4629|2054
1632142550000|2021-09-20 12:55:50||4629||4629||4629.5||4629|215
1632142560000|2021-09-20 12:56:00|4630|4629.5|4629.5|4628.5|4630|4629.5|4629|4627|490
1632142570000|2021-09-20 12:56:10|4629|4628|4630.5|4629.5|4630.5|4629.5|4629|4627.5|964
1632142580000|2021-09-20 12:56:20|4630|4629|4630|4628.5|4630.5|4629.5|4630|4628.5|242
1632142590000|2021-09-20 12:56:30|4629.5||4630||4630||4629||355
1632142600000|2021-09-20 12:56:40|4630.5|4629|4631|4630|4631|4630|4630.5|4629|408
1632142610000|2021-09-20 12:56:50|4630.5|4629.5|4630|4629|4630.5|4629.5|4630|4629|672
1632142620000|2021-09-20 12:57:00|4629.5|4628.5|4629|4628|4629.5|4628.5|4628|4626.5|516
1632142630000|2021-09-20 12:57:10|4629.5|4627.5|4630.5|4629|4630.5|4629|4629.5|4627.5|383
1632142640000|2021-09-20 12:57:20|4630||4630||4630||4630||224
1632142660000|2021-09-20 12:57:40|4629.5|4628.5|4629|4627.5|4630|4628.5|4627.5|4626|1649
1632142670000|2021-09-20 12:57:50|4628.5|4627|4627.5|4626|4628.5|4627|4627.5|4626|317
1632142680000|2021-09-20 12:58:00|4627|4625.5|4627.5|4626.5|4627.5|4626.5|4626.5|4624.5|849
1632142690000|2021-09-20 12:58:10|4628|4627|4629|4627.5|4629|4628|4628|4626.5|469
1632142700000|2021-09-20 12:58:20|4628.5||4628.5||4628.5||4628.5||0
1632142710000|2021-09-20 12:58:30|4628|4627|4626|4625|4628|4627|4625.5|4625|403
1632142720000|2021-09-20 12:58:40|4625.5|4624|4627.5|4625.5|4627.5|4626|4625|4624|1978
1632142730000|2021-09-20 12:58:50|4627|4626|4627.5|4626.5|4627.5|4626.5|4627|4626|58
1632142740000|2021-09-20 12:59:00|4627|4625.5|4624.5|4623.5|4627|4625.5|4624|4623.5|475
1632142750000|2021-09-20 12:59:10|4624|4623|4622.5|4621.5|4624|4623|4622.5|4621.5|1425
1632142760000|2021-09-20 12:59:20|4622|4621|4620.5|4619|4622|4621|4620.5|4618.5|269
1632142770000|2021-09-20 12:59:30|4620|4619.5|4622.5|4621|4622.5|4621.5|4619.5|4619|1002
1632142780000|2021-09-20 12:59:40|4623|4621.5|4622|4621.5|4623|4622.5|4622|4621.5|1541
1632142790000|2021-09-20 12:59:50|4621.5|4621|4622|4621|4622.5|4621.5|4621.5|4620.5|1147
1632142800000|2021-09-20 13:00:00|4622.5|4621.5|4621.5|4621|4622.5|4621.5|4621|4620.5|678
1632142810000|2021-09-20 13:00:10|4622|4621.5|4621.5|4621|4622|4621.5|4621.5|4621|1612
1632142820000|2021-09-20 13:00:20|4622|4621.5|4621.5|4620.5|4623|4622.5|4621.5|4620.5|2125
1632142830000|2021-09-20 13:00:30||4621||4621||4621||4621|0
1632142840000|2021-09-20 13:00:40|4621|4620.5|4618.5|4617|4621|4620.5|4618|4617|1108
1632142850000|2021-09-20 13:00:50|4618|4616.5|4618|4617|4618|4617.5|4617|4616|4724
1632142860000|2021-09-20 13:01:00|4617.5|4617.5|4618|4617|4618|4617.5|4617.5|4617|825
1632142870000|2021-09-20 13:01:10|4618.5|4617.5|4621.5|4620|4623|4621.5|4618.5|4617.5|2983
1632142880000|2021-09-20 13:01:20|4621|4619|4619|4618|4621|4619|4619|4618|148
1632142890000|2021-09-20 13:01:30|4618.5|4617.5|4618.5|4617.5|4618.5|4617.5|4618|4617.5|1019
1632142900000|2021-09-20 13:01:40|4618|4616.5|4617|4615.5|4618|4617|4617|4615|741
1632142910000|2021-09-20 13:01:50|4616.5||4616.5||4616.5||4616.5||70
1632142920000|2021-09-20 13:02:00|4616|4615|4614.5|4614|4616|4615|4614.5|4613.5|410
1632142930000|2021-09-20 13:02:10|4614|4613.5|4614|4613|4614.5|4614|4614|4613|361
1632142940000|2021-09-20 13:02:20|4613.5|4612|4612|4610.5|4613.5|4612|4612|4610.5|339
1632142950000|2021-09-20 13:02:30|4611.5|4610|4610|4608.5|4611.5|4610.5|4610|4608.5|160
1632142960000|2021-09-20 13:02:40|4609.5|4608|4609|4608.5|4610|4608.5|4608|4606.5|3074
1632142970000|2021-09-20 13:02:50|4609.5|4609|4610|4609|4610|4609|4609|4608.5|1874
1632142980000|2021-09-20 13:03:00|4610.5|4609.5|4610.5|4610|4611.5|4610.5|4610.5|4609|1613
1632142990000|2021-09-20 13:03:10|4611|4609|4610|4609|4611|4609|4610|4609|1062
1632143000000|2021-09-20 13:03:20|4610.5|4609.5|4612|4610|4613.5|4612|4610.5|4609|2811
1632143010000|2021-09-20 13:03:30|4611.5|4610.5|4610.5|4609|4611.5|4610.5|4610|4609|388
1632143020000|2021-09-20 13:03:40|4611|4609.5|4613|4611.5|4614|4612.5|4611|4609.5|2178
1632143030000|2021-09-20 13:03:50|4614|4612|4615|4614|4615|4614.5|4614|4612|503
1632143040000|2021-09-20 13:04:00|4615.5|4614.5|4616.5|4615.5|4617.5|4616|4615.5|4614.5|474
1632143050000|2021-09-20 13:04:10|4617|4616|4616|4615|4617|4616|4616|4615|106
1632143060000|2021-09-20 13:04:20|4616.5|4615.5|4616.5|4615.5|4616.5|4615.5|4616.5|4615.5|268
1632143070000|2021-09-20 13:04:30|4617|4616|4619.5|4619|4619.5|4619|4617|4615.5|1214
1632143080000|2021-09-20 13:04:40|4619|4618.5|4620.5|4619|4621.5|4619.5|4619|4618.5|1465
1632143090000|2021-09-20 13:04:50|4620|4618.5|4619.5|4618.5|4620|4618.5|4619.5|4618.5|89
1632143100000|2021-09-20 13:05:00|4619|4617.5|4617|4616.5|4619|4617.5|4617|4616.5|296
1632143110000|2021-09-20 13:05:10|4617.5|4617|4617.5|4616.5|4618|4617|4617|4616.5|1498
1632143120000|2021-09-20 13:05:20|4617|4615.5|4616.5|4615|4617|4616.5|4616.5|4614.5|603
1632143130000|2021-09-20 13:05:30|4616|4614.5|4615.5|4614.5|4616|4615|4615.5|4614|144
1632143140000|2021-09-20 13:05:40|4615|4615|4615|4614|4615.5|4615|4614.5|4613.5|1573
1632143150000|2021-09-20 13:05:50|4614.5|4614.5|4614|4612.5|4614.5|4614.5|4614|4612.5|117
1632143170000|2021-09-20 13:06:10|4613.5|4612|4613|4612|4613.5|4613|4613|4612|2526
1632143180000|2021-09-20 13:06:20|4613.5||4613||4613.5||4613||68
1632143200000|2021-09-20 13:06:40|4612.5|4611|4612|4611|4612.5|4611|4612|4610.5|254
1632143210000|2021-09-20 13:06:50|4612.5|4611.5|4614|4613|4614.5|4613.5|4612.5|4611|3440
1632143220000|2021-09-20 13:07:00|4613.5|4612.5|4613.5|4613|4613.5|4613|4613.5|4612.5|1922
1632143230000|2021-09-20 13:07:10|4614|4612.5|4615|4614|4615|4614|4614|4612.5|1969
1632143240000|2021-09-20 13:07:20|4614.5|4613.5|4614.5|4613.5|4614.5|4614|4614|4613|870
1632143250000|2021-09-20 13:07:30|4615|4614|4616|4614.5|4616.5|4615.5|4615|4613.5|1074
1632143260000|2021-09-20 13:07:40|4615.5|4615|4618.5|4618|4619.5|4618|4615.5|4615|492
1632143270000|2021-09-20 13:07:50|4619|4618.5|4618.5|4617.5|4620|4619|4618.5|4617.5|1209
1632143280000|2021-09-20 13:08:00|4618|4617|4617|4616|4618|4617|4617|4615.5|918
1632143290000|2021-09-20 13:08:10||4615.5||4615.5||4615.5||4615.5|78
1632143300000|2021-09-20 13:08:20|4616.5|4616|4616.5|4616|4616.5|4616|4616.5|4616|0
1632143310000|2021-09-20 13:08:30|4617|4615.5|4618|4617|4618|4617|4617|4615.5|1255
1632143320000|2021-09-20 13:08:40|4618.5|4617.5|4618.5|4617|4619.5|4618|4618.5|4617|777
1632143330000|2021-09-20 13:08:50|4618|4617.5|4620|4618.5|4621.5|4620.5|4618|4617.5|1240
1632143340000|2021-09-20 13:09:00|4620.5|4619|4623.5|4622|4624|4623|4620.5|4619|718
1632143350000|2021-09-20 13:09:10||4621.5||4622||4622||4621.5|0
1632143360000|2021-09-20 13:09:20|4624|4622.5|4629|4628|4629|4628|4624|4622.5|2411
1632143370000|2021-09-20 13:09:30|4630|4628.5|4632|4630.5|4633.5|4632.5|4630|4628.5|2889
1632143380000|2021-09-20 13:09:40|4632.5|4631.5|4631|4629|4633|4632|4631|4629|1101
1632143390000|2021-09-20 13:09:50|4630.5|4628.5|4630.5|4628.5|4630.5|4628.5|4630|4628.5|0
1632143400000|2021-09-20 13:10:00|4630|4628|4630|4628.5|4632.5|4632|4629|4627.5|5100
1632143410000|2021-09-20 13:10:10|4629.5|4628|4629|4628|4629.5|4628|4628.5|4627.5|276
1632143420000|2021-09-20 13:10:20|4628.5|4627.5|4628.5|4627|4629|4628|4627.5|4626.5|713
1632143430000|2021-09-20 13:10:30|4628|4627.5|4628.5|4627.5|4628.5|4628|4628|4627|237
1632143440000|2021-09-20 13:10:40|4629|4628|4629|4628|4629.5|4628.5|4629|4628|1682
1632143450000|2021-09-20 13:10:50|4628.5|4628.5|4628|4627|4628.5|4628.5|4628|4627|388
1632143460000|2021-09-20 13:11:00|4628.5|4627.5|4630|4629.5|4630|4629.5|4628|4627.5|1338
1632143470000|2021-09-20 13:11:10|4629.5|4629|4628|4626.5|4629.5|4629.5|4628|4626.5|1262
1632143480000|2021-09-20 13:11:20|4627.5|4626|4626|4625|4627.5|4626|4625.5|4623.5|96
1632143490000|2021-09-20 13:11:30|4625.5|4624.5|4626|4625|4626|4625|4625.5|4624|433
1632143500000|2021-09-20 13:11:40|4625.5|4624.5|4625|4624|4626|4625|4624|4623|2007
1632143510000|2021-09-20 13:11:50|4624.5|4623.5|4624.5|4622.5|4624.5|4623.5|4624|4622|333
1632143520000|2021-09-20 13:12:00|4624|4623|4621|4620|4624|4623.5|4621|4620|1315
1632143530000|2021-09-20 13:12:10|4620.5|4619.5|4618.5|4616.5|4621|4619.5|4618.5|4616.5|1179
1632143540000|2021-09-20 13:12:20|4618|4617|4617.5|4616.5|4618|4617|4617.5|4616|752
1632143550000|2021-09-20 13:12:30|4617|4616|4617|4616|4617.5|4616.5|4617|4615.5|785
1632143560000|2021-09-20 13:12:40|4617.5|4616.5|4619|4617.5|4619|4618|4617|4616|2257
1632143570000|2021-09-20 13:12:50|4618.5|4618|4619|4618|4619|4618|4618.5|4618|158
1632143580000|2021-09-20 13:13:00|4620|4618.5|4620.5|4619|4620.5|4619|4620|4618|395
1632143590000|2021-09-20 13:13:10|4621|4619.5|4621.5|4620|4622|4621|4621|4619.5|1887
1632143600000|2021-09-20 13:13:20|4621|4620.5|4621.5|4620.5|4621.5|4620.5|4621|4620|86
1632143620000|2021-09-20 13:13:40|4621|4620|4621|4619.5|4621|4620|4621|4619|868
1632143630000|2021-09-20 13:13:50|4621.5|4620|4620|4619|4621.5|4620.5|4620|4619|474
1632143640000|2021-09-20 13:14:00|4619.5|4618.5|4619.5|4618|4620|4619|4618|4617|1796
1632143650000|2021-09-20 13:14:10|4620|4618.5|4619.5|4618|4620|4618.5|4619.5|4618|497
1632143660000|2021-09-20 13:14:20|4620|4618.5|4623.5|4622.5|4624|4622.5|4620|4618|1704
1632143670000|2021-09-20 13:14:30|4624|4623|4624|4623.5|4624|4623.5|4623|4622|982
1632143680000|2021-09-20 13:14:40|4624.5|4623|4628|4627|4628|4627|4624|4622.5|1586
1632143690000|2021-09-20 13:14:50|4627.5|4626.5|4631.5|4630|4631.5|4630|4627.5|4626|518
1632143700000|2021-09-20 13:15:00|4632|4631|4631.5|4630|4633.5|4632|4631|4629.5|1366
1632143710000|2021-09-20 13:15:10|4631|4629.5|4626.5|4625|4631|4629.5|4626|4624.5|1073
1632143720000|2021-09-20 13:15:20|4627|4625.5|4627.5|4626|4628|4627.5|4627|4625|1501
1632143730000|2021-09-20 13:15:30|4627|4625.5|4626|4624|4627|4625.5|4626|4624|493
1632143740000|2021-09-20 13:15:40|4625.5|4624.5|4625|4623.5|4625.5|4624.5|4625|4623.5|90
1632143750000|2021-09-20 13:15:50|4625.5|4624|4629.5|4628|4630|4629|4625.5|4624|1131
1632143760000|2021-09-20 13:16:00|4629|4627.5|4632.5|4631.5|4632.5|4631.5|4628.5|4627.5|1130
1632143770000|2021-09-20 13:16:10|4632|4630.5|4630.5|4629.5|4632|4631|4629.5|4628|821
1632143780000|2021-09-20 13:16:20|4631|4630|4632|4630.5|4632.5|4630.5|4631|4630|173
1632143800000|2021-09-20 13:16:40|4632.5|4631|4632.5|4631.5|4632.5|4632|4632|4631|262
1632143810000|2021-09-20 13:16:50|4633.5|4632|4633|4632.5|4633.5|4633|4633|4632|574
1632143820000|2021-09-20 13:17:00|4632.5|4632|4628.5|4626.5|4633|4632|4628.5|4626.5|1915
1632143830000|2021-09-20 13:17:10|4629|4627|4627.5|4626.5|4629|4628.5|4627.5|4626.5|2601
1632143840000|2021-09-20 13:17:20|4627|4626|4628|4627|4628|4627.5|4626.5|4625|650
1632143850000|2021-09-20 13:17:30|4627.5|4626|4627.5|4626|4627.5|4626|4627.5|4625.5|69
1632143860000|2021-09-20 13:17:40||4626.5||4626||4626.5||4626|0
1632143870000|2021-09-20 13:17:50|4627|4626.5|4627|4626|4627|4626.5|4626|4625|903
1632143880000|2021-09-20 13:18:00|4626.5|4625.5|4628|4626.5|4628|4627|4626|4625|1559
1632143890000|2021-09-20 13:18:10|4628.5|4627|4629.5|4628|4629.5|4628.5|4628.5|4627|1032
1632143900000|2021-09-20 13:18:20|4630|4628.5|4629.5|4628.5|4630|4629.5|4629|4628|748
1632143910000|2021-09-20 13:18:30|4630|4629|4633|4631.5|4633|4631.5|4630|4628.5|637
1632143920000|2021-09-20 13:18:40|4633.5|4632|4633.5|4632.5|4633.5|4632.5|4633|4632|114
1632143930000|2021-09-20 13:18:50|4633|4632|4632|4631|4633|4632|4632|4630.5|1000
1632143940000|2021-09-20 13:19:00|4633|4631.5|4632|4630|4633|4632|4632|4630|1013
1632143950000|2021-09-20 13:19:10|4631.5|4629.5|4631.5|4629.5|4632|4631|4631|4629.5|1560
1632143960000|2021-09-20 13:19:20|4631|4629|4630|4628.5|4631|4629.5|4629.5|4628.5|1272
1632143970000|2021-09-20 13:19:30|4630.5|4629|4634.5|4634|4634.5|4634|4630.5|4628.5|3775
1632143980000|2021-09-20 13:19:40|4634|4633|4631.5|4630.5|4634|4633|4630.5|4629.5|2514
1632143990000|2021-09-20 13:19:50|4632|4631|4631.5|4629.5|4634|4633.5|4630.5|4629|7549
1632144000000|2021-09-20 13:20:00|4631|4630|4631.5|4630.5|4631.5|4631|4630|4628.5|6660
1632144010000|2021-09-20 13:20:10|4631|4630|4631|4629|4631.5|4631|4630|4628.5|3707
1632144020000|2021-09-20 13:20:20|4630.5|4629.5|4631|4629.5|4631.5|4630.5|4629.5|4629|2502
1632144030000|2021-09-20 13:20:30|4631.5|4630|4633.5|4632.5|4634|4632.5|4630.5|4629.5|3942
1632144040000|2021-09-20 13:20:40|4634|4632|4633.5|4631.5|4634|4632.5|4632.5|4631.5|1434
1632144050000|2021-09-20 13:20:50|4632.5|4631|4631.5|4630.5|4632.5|4631|4630.5|4629.5|2681
1632144060000|2021-09-20 13:21:00|4631|4630|4631|4629.5|4631.5|4630|4630|4628.5|1833
1632144070000|2021-09-20 13:21:10|4630.5|4629|4630.5|4629|4631|4629.5|4630|4628.5|423
1632144080000|2021-09-20 13:21:20|4630|4628.5|4630|4628.5|4631|4630|4629.5|4628.5|3194
1632144090000|2021-09-20 13:21:30|4629.5|4628|4627.5|4626|4629.5|4628|4627.5|4626|3178
1632144100000|2021-09-20 13:21:40|4627|4625.5|4626.5|4624.5|4627|4625.5|4626.5|4624.5|527
1632144110000|2021-09-20 13:21:50|4626|4624|4625|4623.5|4626.5|4625.5|4624|4622.5|4146
1632144120000|2021-09-20 13:22:00|4625.5|4624|4629|4628|4629|4628|4625.5|4623.5|2913
1632144130000|2021-09-20 13:22:10|4629.5|4629.5|4630|4629|4630.5|4629.5|4627|4626.5|5376
1632144140000|2021-09-20 13:22:20|4629.5|4628.5|4631.5|4630|4631.5|4630|4629.5|4628.5|307
1632144150000|2021-09-20 13:22:30|4631|4629.5|4631|4629.5|4631|4629.5|4630.5|4628.5|211
1632144160000|2021-09-20 13:22:40|4630.5|4629|4629.5|4628|4630.5|4629|4628|4626.5|1316
1632144170000|2021-09-20 13:22:50|4630|4628.5|4628|4626.5|4630|4628.5|4628|4626.5|547
1632144180000|2021-09-20 13:23:00|4627.5|4625.5|4629|4627.5|4629.5|4628.5|4626|4624.5|1604
1632144190000|2021-09-20 13:23:10|4628.5|4627|4628.5|4627|4629|4627.5|4628.5|4627|99
1632144200000|2021-09-20 13:23:20|4629|4627.5|4630|4628.5|4630|4629.5|4629|4627.5|541
1632144210000|2021-09-20 13:23:30|4629.5|4629|4630.5|4629.5|4630.5|4629.5|4629.5|4628.5|479
1632144220000|2021-09-20 13:23:40|4630|4629|4629.5|4628|4630|4629|4629.5|4628|553
1632144230000|2021-09-20 13:23:50|4629|4627.5|4628|4627|4629|4627.5|4627|4625.5|1350
1632144240000|2021-09-20 13:24:00|4628.5|4627.5|4630.5|4629.5|4631|4630|4628|4626.5|1661
1632144250000|2021-09-20 13:24:10|4630|4629|4629|4627.5|4630|4629|4628.5|4627|682
1632144260000|2021-09-20 13:24:20|4628.5|4628|4630.5|4629|4630.5|4629.5|4628.5|4628|636
1632144270000|2021-09-20 13:24:30|4630|4628.5|4630|4628|4630|4628.5|4629|4627.5|973
1632144280000|2021-09-20 13:24:40|4630.5|4628.5|4632|4631|4632.5|4631|4630.5|4628.5|549
1632144290000|2021-09-20 13:24:50|4632.5|4631.5|4634|4632.5|4635|4633.5|4632.5|4631|618
1632144300000|2021-09-20 13:25:00|4633.5|4632|4631.5|4629.5|4634.5|4632.5|4631.5|4629.5|438
1632144310000|2021-09-20 13:25:10|4631|4629|4630.5|4628.5|4632.5|4631|4630|4628.5|853
1632144320000|2021-09-20 13:25:20|4630|4628|4630.5|4629.5|4631.5|4630.5|4629.5|4628|932
1632144330000|2021-09-20 13:25:30|4630|4628.5|4632|4631|4632.5|4631.5|4628|4627.5|3599
1632144340000|2021-09-20 13:25:40|4633|4631.5|4634.5|4633.5|4634.5|4633.5|4633|4631.5|245
1632144350000|2021-09-20 13:25:50|4634|4633|4633.5|4632.5|4634|4633|4633.5|4632.5|418
1632144360000|2021-09-20 13:26:00|4633|4632|4632|4631|4636|4635|4632|4631|5320
1632144370000|2021-09-20 13:26:10|4631.5|4630.5|4632|4630.5|4632|4631|4630|4629|785
1632144380000|2021-09-20 13:26:20|4632.5|4631|4631|4629.5|4632.5|4631.5|4630.5|4629|554
1632144390000|2021-09-20 13:26:30|4630.5|4629|4629|4628|4631|4629|4628.5|4627|267
1632144400000|2021-09-20 13:26:40|4629.5|4628.5|4629.5|4628.5|4630.5|4629|4629.5|4628|666
1632144410000|2021-09-20 13:26:50|4630|4629|4628.5|4627|4630|4629.5|4627.5|4626.5|856
1632144420000|2021-09-20 13:27:00|4629|4627.5|4626.5|4625.5|4629.5|4628|4626|4625|1106
1632144430000|2021-09-20 13:27:10|4626|4625|4629.5|4628.5|4629.5|4628.5|4625.5|4624.5|1356
1632144440000|2021-09-20 13:27:20|4629|4627.5|4629.5|4628|4629.5|4628.5|4628.5|4627.5|518
1632144450000|2021-09-20 13:27:30|4630|4628.5|4629.5|4628|4631.5|4629.5|4628.5|4627.5|1957
1632144460000|2021-09-20 13:27:40|4629|4627.5|4628|4626|4629.5|4627.5|4627.5|4626|963
1632144470000|2021-09-20 13:27:50|4628.5|4626.5|4628.5|4627|4628.5|4627|4628.5|4626|677
1632144480000|2021-09-20 13:28:00|4629|4627.5|4631|4630|4631.5|4630.5|4629|4627.5|1477
1632144490000|2021-09-20 13:28:10|4631.5|4630.5|4634.5|4633|4635.5|4634|4631.5|4630.5|1070
1632144500000|2021-09-20 13:28:20|4635|4633.5|4632.5|4631|4636|4635|4632|4630.5|1925
1632144510000|2021-09-20 13:28:30|4631|4630.5|4631.5|4630.5|4632.5|4631.5|4630.5|4629|3772
1632144520000|2021-09-20 13:28:40|4632|4631|4630.5|4629.5|4632|4631|4630.5|4629.5|276
1632144530000|2021-09-20 13:28:50|4631|4629|4629.5|4628|4631|4629|4629.5|4628|468
1632144540000|2021-09-20 13:29:00|4630|4628.5|4630.5|4629|4631|4630|4630|4628.5|877
1632144550000|2021-09-20 13:29:10|4631|4629.5|4630.5|4629.5|4633.5|4632.5|4630.5|4629|4885
1632144560000|2021-09-20 13:29:20|4630|4629|4629.5|4628.5|4630.5|4629.5|4629.5|4628.5|350
1632144570000|2021-09-20 13:29:30|4630|4629|4630.5|4629.5|4630.5|4630|4630|4628.5|364
1632144580000|2021-09-20 13:29:40|4631|4630|4632.5|4631|4632.5|4631.5|4631|4629|2249
1632144590000|2021-09-20 13:29:50|4632|4631.5|4630|4629.5|4632|4631.5|4629.5|4628.5|4981
1632144600000|2021-09-20 13:30:00|4629.5|4629|4638|4637|4638|4637.5|4626.5|4625.5|17114
1632144610000|2021-09-20 13:30:10|4638.5|4637.5|4633|4631.5|4642|4640.5|4632.5|4631|9049
1632144620000|2021-09-20 13:30:20|4632.5|4632.5|4638|4636.5|4638|4637.5|4632.5|4631.5|5347
1632144630000|2021-09-20 13:30:30|4637.5|4636|4637|4635.5|4637.5|4636|4635.5|4634|2011
1632144640000|2021-09-20 13:30:40|4636.5|4634.5|4636.5|4635.5|4637|4635.5|4635.5|4634.5|2223
1632144650000|2021-09-20 13:30:50|4637|4636|4634.5|4633.5|4640|4639|4634|4632.5|14258
1632144660000|2021-09-20 13:31:00|4634|4633|4632|4630.5|4634|4633|4630|4629|5743
1632144670000|2021-09-20 13:31:10|4633|4631|4634.5|4632.5|4636.5|4635.5|4632|4631|4311
1632144680000|2021-09-20 13:31:20|4634|4633|4636.5|4635.5|4640.5|4638.5|4633.5|4632|3551
1632144690000|2021-09-20 13:31:30|4637|4636|4640.5|4638.5|4641.5|4639.5|4636.5|4635|2004
1632144700000|2021-09-20 13:31:40|4641|4639|4643|4642.5|4643.5|4642.5|4641|4638.5|1732
1632144710000|2021-09-20 13:31:50|4642.5|4641.5|4646|4644.5|4647.5|4646|4642.5|4641.5|2750
1632144720000|2021-09-20 13:32:00|4646.5|4645|4649|4647.5|4650|4649|4645.5|4644.5|3800
1632144730000|2021-09-20 13:32:10|4649.5|4648|4652.5|4650.5|4653|4652|4645.5|4644.5|15425
1632144740000|2021-09-20 13:32:20|4652|4651|4655|4652.5|4657|4656|4651.5|4651|11711
1632144750000|2021-09-20 13:32:30|4654.5|4653|4652.5|4651.5|4654.5|4653|4650.5|4648.5|12768
1632144760000|2021-09-20 13:32:40|4653|4651|4658|4657|4658.5|4657|4652.5|4651|3780
1632144770000|2021-09-20 13:32:50|4659|4657.5|4659|4657.5|4660.5|4659.5|4657|4656|5211
1632144780000|2021-09-20 13:33:00|4659.5|4657|4665.5|4664|4667|4666|4659.5|4657|32199
1632144790000|2021-09-20 13:33:10|4665|4663.5|4656|4655|4665.5|4664|4655|4653.5|14762
1632144800000|2021-09-20 13:33:20|4655.5|4654.5|4657.5|4656.5|4659.5|4658.5|4655|4654|11373
1632144810000|2021-09-20 13:33:30|4657|4656|4650|4648|4657|4656|4649.5|4648|3367
1632144820000|2021-09-20 13:33:40|4649.5|4648.5|4653|4651.5|4656|4654.5|4649.5|4647.5|3534
1632144830000|2021-09-20 13:33:50|4653.5|4653|4649|4647.5|4655.5|4655|4648.5|4647.5|5704
1632144840000|2021-09-20 13:34:00|4650|4648|4656.5|4655.5|4657|4656|4648|4646|7952
1632144850000|2021-09-20 13:34:10|4656|4655|4654|4652.5|4656.5|4656|4653.5|4652.5|9557
1632144860000|2021-09-20 13:34:20|4653.5|4653|4647.5|4646|4655|4653.5|4646.5|4644.5|5175
1632144870000|2021-09-20 13:34:30|4647|4645|4655|4654|4657.5|4656|4646|4644.5|13383
1632144880000|2021-09-20 13:34:40|4654.5|4653.5|4657.5|4656|4659|4657.5|4653.5|4652|4364
1632144890000|2021-09-20 13:34:50|4657|4655.5|4666.5|4665|4666.5|4665|4656.5|4654.5|7067
1632144900000|2021-09-20 13:35:00|4667|4665.5|4660|4658.5|4667.5|4666.5|4660|4658.5|13164
1632144910000|2021-09-20 13:35:10|4659.5|4659|4668|4667|4668.5|4667.5|4659|4659|8732
1632144920000|2021-09-20 13:35:20|4667.5|4666.5|4663|4661|4668.5|4667|4663|4661|7464
1632144930000|2021-09-20 13:35:30|4662.5|4660.5|4659|4657.5|4662.5|4660.5|4656.5|4655.5|5135
1632144940000|2021-09-20 13:35:40|4658.5|4657|4656.5|4655|4660|4658.5|4656|4655|3917
1632144950000|2021-09-20 13:35:50|4657|4655.5|4666|4665|4668.5|4668|4657|4655|12179
1632144960000|2021-09-20 13:36:00|4665.5|4664.5|4666.5|4665|4669|4667.5|4664.5|4663.5|5628
1632144970000|2021-09-20 13:36:10|4667.5|4665.5|4671|4669.5|4674|4672|4667.5|4665.5|5700
1632144980000|2021-09-20 13:36:20|4671.5|4669|4668.5|4667|4674|4673|4668.5|4667|2688
1632144990000|2021-09-20 13:36:30|4669.5|4667.5|4668|4667.5|4671|4670|4668|4667.5|940
1632145000000|2021-09-20 13:36:40|4668.5|4665.5|4669.5|4667.5|4670.5|4669|4666.5|4664|3825
1632145010000|2021-09-20 13:36:50|4670|4668|4675|4673.5|4677|4675.5|4670|4668|3227
1632145020000|2021-09-20 13:37:00|4676|4674|4676.5|4675|4676.5|4675.5|4673|4671.5|4625
1632145030000|2021-09-20 13:37:10|4676|4674.5|4682.5|4680.5|4683|4682|4675|4672.5|9632
1632145040000|2021-09-20 13:37:20|4682|4681|4678.5|4677|4682.5|4681.5|4677.5|4676|1112
1632145050000|2021-09-20 13:37:30|4679|4676.5|4682|4681|4682.5|4682|4678.5|4676.5|2024
1632145060000|2021-09-20 13:37:40|4682.5|4681.5|4687.5|4686.5|4690|4689.5|4682.5|4681.5|4725
1632145070000|2021-09-20 13:37:50|4687|4686|4689|4687.5|4692.5|4691.5|4687|4685.5|2576
1632145080000|2021-09-20 13:38:00|4689.5|4688|4687.5|4686|4691|4689.5|4686|4684.5|3982
1632145090000|2021-09-20 13:38:10|4688|4686.5|4687|4685.5|4688|4687|4683|4682|3447
1632145100000|2021-09-20 13:38:20|4687.5|4686|4684|4683|4691|4689.5|4682.5|4681.5|5336
1632145110000|2021-09-20 13:38:30|4684.5|4683.5|4686|4684.5|4686|4685|4684|4682|2160
1632145120000|2021-09-20 13:38:40|4687.5|4685|4687|4685.5|4690|4688.5|4682.5|4681|2008
1632145130000|2021-09-20 13:38:50|4687.5|4686|4691.5|4690.5|4692|4690.5|4687.5|4686|1085
1632145140000|2021-09-20 13:39:00|4691|4690|4689.5|4688|4691.5|4690.5|4686|4684.5|5656
1632145150000|2021-09-20 13:39:10|4689|4687.5|4688|4686|4689|4687.5|4685|4683.5|2056
1632145160000|2021-09-20 13:39:20|4688.5|4686.5|4690.5|4689.5|4690.5|4689.5|4688|4686.5|1828
1632145170000|2021-09-20 13:39:30|4691|4690|4698|4696|4698.5|4696.5|4691|4689.5|6371
1632145180000|2021-09-20 13:39:40|4697|4696.5|4703.5|4702.5|4703.5|4702.5|4697|4696|6197
1632145190000|2021-09-20 13:39:50|4703|4702|4703.5|4703|4705|4704|4701|4699.5|12501
1632145200000|2021-09-20 13:40:00|4703|4702.5|4705.5|4704|4706.5|4704.5|4701.5|4700.5|4627
1632145210000|2021-09-20 13:40:10|4705|4703|4699|4697.5|4705|4703|4699|4697.5|10933
1632145220000|2021-09-20 13:40:20|4698.5|4697|4698.5|4697.5|4699.5|4699|4697.5|4696|11456
1632145230000|2021-09-20 13:40:30|4699|4698|4701|4699.5|4701|4700|4698|4696.5|5876
1632145240000|2021-09-20 13:40:40|4700.5|4699|4700.5|4699|4700.5|4699|4692.5|4691|24700
1632145250000|2021-09-20 13:40:50|4700|4698.5|4701|4699.5|4702|4701|4698.5|4697.5|9509
1632145260000|2021-09-20 13:41:00|4701.5|4700.5|4704.5|4704|4706|4705.5|4700|4698.5|13994
1632145270000|2021-09-20 13:41:10|4705|4703.5|4710.5|4709|4710.5|4709|4704.5|4703|4986
1632145280000|2021-09-20 13:41:20|4710|4708.5|4706|4705|4711.5|4710.5|4705|4704|11685
1632145290000|2021-09-20 13:41:30|4705.5|4703.5|4704.5|4703.5|4705.5|4705|4702.5|4701.5|9545
1632145300000|2021-09-20 13:41:40|4705|4704|4710|4709|4711|4710|4705|4704|6183
1632145310000|2021-09-20 13:41:50|4710.5|4709.5|4709|4707|4711.5|4710|4708.5|4706.5|1774
1632145320000|2021-09-20 13:42:00|4708.5|4706.5|4712.5|4711|4712.5|4711|4708|4706.5|2503
1632145330000|2021-09-20 13:42:10|4713|4711.5|4708|4706|4713.5|4713|4707|4705.5|1914
1632145340000|2021-09-20 13:42:20|4707.5|4706.5|4707|4706|4708|4707|4705.5|4703.5|2870
1632145350000|2021-09-20 13:42:30|4707.5|4706.5|4706.5|4705|4709.5|4709|4706.5|4705|4615
1632145360000|2021-09-20 13:42:40|4706|4704.5|4704|4701.5|4706|4704.5|4702.5|4701|5631
1632145370000|2021-09-20 13:42:50|4703.5|4702|4703|4701|4703.5|4702.5|4698.5|4697.5|12942
1632145380000|2021-09-20 13:43:00|4703.5|4702|4706.5|4705.5|4709.5|4708.5|4703.5|4702|20485
1632145390000|2021-09-20 13:43:10|4706|4705|4704.5|4703.5|4706|4705|4704.5|4703|1804
1632145400000|2021-09-20 13:43:20|4704|4703|4711|4710|4711|4710|4704|4702.5|5219
1632145410000|2021-09-20 13:43:30|4711.5|4711|4716|4714.5|4717.5|4717|4711.5|4711|10058
1632145420000|2021-09-20 13:43:40|4717|4715.5|4717|4716|4717|4716|4714|4712.5|7770
1632145430000|2021-09-20 13:43:50|4718|4716.5|4719|4717.5|4719.5|4718.5|4716.5|4715|1560
1632145440000|2021-09-20 13:44:00|4718.5|4716.5|4719.5|4718|4719.5|4718.5|4716|4714.5|4991
1632145450000|2021-09-20 13:44:10|4720|4718.5|4718|4716.5|4720|4719.5|4717|4715.5|5874
1632145460000|2021-09-20 13:44:20|4718.5|4717.5|4714|4712|4719.5|4718|4713.5|4711.5|1190
1632145470000|2021-09-20 13:44:30|4713.5|4711.5|4713.5|4711|4714|4712.5|4709.5|4707.5|3127
1632145480000|2021-09-20 13:44:40|4713|4711.5|4713.5|4712|4714|4713|4712.5|4711|478
1632145490000|2021-09-20 13:44:50|4713|4711.5|4717.5|4716.5|4718|4717|4711.5|4710.5|4486
1632145500000|2021-09-20 13:45:00|4718|4717|4714.5|4713.5|4718|4717|4714.5|4713|2320
1632145510000|2021-09-20 13:45:10|4715|4714|4719|4718|4719|4718.5|4714.5|4713|5745
1632145520000|2021-09-20 13:45:20|4719.5|4718.5|4718|4716.5|4720.5|4719|4716|4714|9543
1632145530000|2021-09-20 13:45:30|4717.5|4716|4715.5|4714.5|4717.5|4716|4715|4713|1760
1632145540000|2021-09-20 13:45:40|4716|4715|4719|4718|4721|4720|4716|4715|16544
1632145550000|2021-09-20 13:45:50|4719.5|4718.5|4723|4722|4723.5|4722.5|4719|4718.5|6631
1632145560000|2021-09-20 13:46:00|4722.5|4721.5|4717|4715.5|4722.5|4721.5|4717|4715.5|4265
1632145570000|2021-09-20 13:46:10|4717.5|4716|4718.5|4717.5|4719|4718|4715|4713|6884
1632145580000|2021-09-20 13:46:20|4719|4718|4715.5|4714.5|4719|4718.5|4715|4713.5|1761
1632145590000|2021-09-20 13:46:30|4716|4715|4717|4715.5|4717.5|4717|4714.5|4713|13120
1632145600000|2021-09-20 13:46:40|4717.5|4716|4717.5|4716.5|4721|4720|4717|4715|7366
1632145610000|2021-09-20 13:46:50|4717|4716|4715.5|4713.5|4718|4716.5|4715|4713|6569
1632145620000|2021-09-20 13:47:00|4716|4714|4719|4717.5|4719.5|4719|4716|4714|6456
1632145630000|2021-09-20 13:47:10|4718.5|4717|4712|4711|4718.5|4717|4711.5|4710.5|7664
1632145640000|2021-09-20 13:47:20|4711.5|4710|4711|4709.5|4714|4713.5|4710|4708.5|6135
1632145650000|2021-09-20 13:47:30|4710.5|4708.5|4705.5|4704|4711|4710|4705.5|4704|8746
1632145660000|2021-09-20 13:47:40|4706|4704.5|4707|4705.5|4709.5|4708|4705.5|4704.5|3992
1632145670000|2021-09-20 13:47:50|4707.5|4706|4710|4708.5|4711|4710|4707.5|4706|1603
1632145680000|2021-09-20 13:48:00|4710.5|4709|4716.5|4715|4716.5|4715|4710.5|4709|1947
1632145690000|2021-09-20 13:48:10|4717|4714.5|4719|4718|4720|4719|4716.5|4714.5|5688
1632145700000|2021-09-20 13:48:20|4719.5|4717.5|4719.5|4718.5|4720|4718.5|4717.5|4716|1248
1632145710000|2021-09-20 13:48:30|4719|4718|4725|4724.5|4725.5|4724.5|4718|4716|5115
1632145720000|2021-09-20 13:48:40|4725.5|4724|4724|4723|4726|4725|4723|4721.5|7693
1632145730000|2021-09-20 13:48:50|4723.5|4722.5|4722.5|4721.5|4724|4722.5|4722.5|4721|3172
1632145740000|2021-09-20 13:49:00|4723|4721|4721.5|4720|4724|4723.5|4719|4717.5|12735
1632145750000|2021-09-20 13:49:10|4722|4720.5|4726|4725|4726.5|4725|4722|4719.5|4635
1632145760000|2021-09-20 13:49:20|4726.5|4726|4725.5|4724|4728|4727|4724.5|4723|6577
1632145770000|2021-09-20 13:49:30|4726|4724.5|4732|4731|4732|4731|4726|4724.5|2398
1632145780000|2021-09-20 13:49:40|4732.5|4731.5|4737.5|4736.5|4737.5|4736.5|4732|4731|4325
1632145790000|2021-09-20 13:49:50|4737|4736|4733.5|4732.5|4737.5|4736.5|4733.5|4732|5189
1632145800000|2021-09-20 13:50:00|4734|4733|4729.5|4728|4734|4733|4729|4727.5|4928
1632145810000|2021-09-20 13:50:10|4730|4728.5|4727|4726|4731|4729.5|4726.5|4725.5|8249
1632145820000|2021-09-20 13:50:20|4727.5|4726.5|4732|4730.5|4732.5|4731.5|4726|4725|8054
1632145830000|2021-09-20 13:50:30|4731.5|4730|4728.5|4727|4731.5|4730|4728|4726.5|2570
1632145840000|2021-09-20 13:50:40|4729|4727.5|4725|4724|4729|4728|4724|4722.5|3906
1632145850000|2021-09-20 13:50:50|4726|4723.5|4727|4725.5|4727|4726|4725|4723.5|5454
1632145860000|2021-09-20 13:51:00|4726.5|4724|4724.5|4723|4729.5|4727.5|4723.5|4722.5|4938
1632145870000|2021-09-20 13:51:10|4724|4722.5|4722.5|4721.5|4724.5|4723.5|4719.5|4718.5|17899
1632145880000|2021-09-20 13:51:20|4723|4722|4724|4722.5|4726|4725|4723|4721.5|3211
1632145890000|2021-09-20 13:51:30|4724.5|4723|4726.5|4725|4727|4726|4724.5|4723|1400
1632145900000|2021-09-20 13:51:40|4727|4725.5|4730.5|4729.5|4731|4730|4727|4725.5|2432
1632145910000|2021-09-20 13:51:50|4730|4729|4733.5|4732.5|4733.5|4732.5|4729.5|4728.5|2888
1632145920000|2021-09-20 13:52:00|4733|4732|4736.5|4735|4736.5|4735.5|4733|4731|1611
1632145930000|2021-09-20 13:52:10|4737|4735.5|4736.5|4735|4739|4738|4734.5|4733|12586
1632145940000|2021-09-20 13:52:20|4737|4734|4730.5|4729|4737|4735|4728.5|4727.5|4253
1632145950000|2021-09-20 13:52:30|4731|4729.5|4729.5|4727.5|4733|4731.5|4729|4727|2285
1632145960000|2021-09-20 13:52:40|4729|4726.5|4724.5|4723|4729|4728|4724.5|4723|2264
1632145970000|2021-09-20 13:52:50|4725|4723.5|4724|4723|4726|4725|4722.5|4720.5|8741
1632145980000|2021-09-20 13:53:00|4723.5|4722.5|4721.5|4720|4724|4722.5|4721|4719.5|3456
1632145990000|2021-09-20 13:53:10|4722|4720.5|4721|4719|4722|4721|4719.5|4717.5|12556
1632146000000|2021-09-20 13:53:20|4720.5|4719.5|4717|4715.5|4720.5|4719.5|4716.5|4715.5|1405
1632146010000|2021-09-20 13:53:30|4717.5|4716|4717|4715.5|4720|4719|4715.5|4713.5|13096
1632146020000|2021-09-20 13:53:40|4717.5|4716|4717|4715.5|4718|4717|4717|4715.5|1575
1632146030000|2021-09-20 13:53:50|4716.5|4715|4716.5|4715|4719|4717.5|4715.5|4714|7351
1632146040000|2021-09-20 13:54:00|4717|4715.5|4718|4716.5|4719|4718.5|4717|4715.5|3519
1632146050000|2021-09-20 13:54:10|4718.5|4717|4720.5|4719.5|4721|4720.5|4718.5|4716|2673
1632146060000|2021-09-20 13:54:20|4721|4719|4723.5|4722.5|4723.5|4722.5|4721|4719|2072
1632146070000|2021-09-20 13:54:30|4724|4723|4725|4723.5|4725|4724.5|4723.5|4722.5|1366
1632146080000|2021-09-20 13:54:40|4724.5|4724|4726.5|4726|4727|4726.5|4724.5|4723.5|2643
1632146090000|2021-09-20 13:54:50|4726|4725|4724.5|4723.5|4727.5|4726.5|4724.5|4723.5|5918
1632146100000|2021-09-20 13:55:00|4724|4722.5|4721|4719|4724.5|4723.5|4720.5|4718.5|2162
1632146110000|2021-09-20 13:55:10|4720.5|4718.5|4719.5|4717.5|4720.5|4718.5|4719|4717.5|433
1632146120000|2021-09-20 13:55:20|4719|4717|4718.5|4717.5|4720|4719|4717.5|4716|2695
1632146130000|2021-09-20 13:55:30|4718|4717|4725.5|4724.5|4725.5|4724.5|4718|4717|5574
1632146140000|2021-09-20 13:55:40|4725|4724|4720.5|4719.5|4725|4724.5|4720.5|4719.5|1075
1632146150000|2021-09-20 13:55:50|4720|4719|4721|4720|4722|4721|4718|4717|3433
1632146160000|2021-09-20 13:56:00|4721.5|4720.5|4719.5|4718|4721.5|4720.5|4718.5|4717|3095
1632146170000|2021-09-20 13:56:10|4719|4717.5|4717|4715.5|4719.5|4718|4716.5|4715|1624
1632146180000|2021-09-20 13:56:20|4716.5|4715|4711|4710|4716.5|4715|4711|4710|2092
1632146190000|2021-09-20 13:56:30|4710.5|4709.5|4709|4708|4711|4710|4708|4707|4055
1632146200000|2021-09-20 13:56:40|4709.5|4708.5|4708|4707.5|4711|4709|4707.5|4706|1284
1632146210000|2021-09-20 13:56:50|4708.5|4707|4707|4705.5|4709.5|4708.5|4707|4705.5|1887
1632146220000|2021-09-20 13:57:00|4706.5|4705|4703|4701.5|4706.5|4705|4703|4701.5|1120
1632146230000|2021-09-20 13:57:10|4703.5|4702|4705|4703.5|4705|4704|4703.5|4702|3048
1632146240000|2021-09-20 13:57:20|4704.5|4703|4705|4704.5|4708|4707|4704.5|4703|4019
1632146250000|2021-09-20 13:57:30|4705.5|4705|4704|4703|4705.5|4705|4704|4702.5|3828
1632146260000|2021-09-20 13:57:40|4704.5|4703.5|4703|4702|4705.5|4704.5|4703|4702|2668
1632146270000|2021-09-20 13:57:50|4702.5|4701.5|4706.5|4705.5|4706.5|4706|4702.5|4701.5|5187
1632146280000|2021-09-20 13:58:00|4706|4705|4704.5|4703|4706|4705|4703|4702|5767
1632146290000|2021-09-20 13:58:10|4704|4702.5|4703.5|4702|4706|4704.5|4701.5|4701|2778
1632146300000|2021-09-20 13:58:20|4703|4701|4702|4701.5|4703.5|4702.5|4702|4701|730
1632146310000|2021-09-20 13:58:30|4701.5|4701|4700.5|4699|4702|4701|4700.5|4699|3182
1632146320000|2021-09-20 13:58:40|4700|4699.5|4708.5|4706.5|4708.5|4706.5|4700|4699|4896
1632146330000|2021-09-20 13:58:50|4708|4707|4704.5|4703|4708.5|4707|4703.5|4702.5|4921
1632146340000|2021-09-20 13:59:00|4705|4704|4702|4700.5|4706|4704.5|4702|4700.5|2868
1632146350000|2021-09-20 13:59:10|4701.5|4700|4706|4704.5|4706.5|4705|4701|4699.5|2547
1632146360000|2021-09-20 13:59:20|4707|4705|4707|4706.5|4707|4706.5|4705|4703.5|945
1632146370000|2021-09-20 13:59:30|4708|4706|4704.5|4703.5|4708|4707|4704|4702.5|1925
1632146380000|2021-09-20 13:59:40|4705.5|4704|4701.5|4699.5|4705.5|4704.5|4701.5|4699.5|4227
1632146390000|2021-09-20 13:59:50|4701|4699|4700|4699.5|4701|4700|4700|4699|1494
1632146400000|2021-09-20 14:00:00|4699.5|4699|4700|4699.5|4702|4700.5|4698.5|4697|6486
1632146410000|2021-09-20 14:00:10|4699.5|4699|4697|4695|4700|4699|4696.5|4694.5|2224
1632146420000|2021-09-20 14:00:20|4697.5|4695.5|4694.5|4693.5|4698.5|4697.5|4694.5|4693.5|764
1632146430000|2021-09-20 14:00:30|4694|4692.5|4691.5|4690.5|4694.5|4693|4691.5|4690.5|1698
1632146440000|2021-09-20 14:00:40|4692|4691|4690|4689|4693.5|4692|4690|4689|2637
1632146450000|2021-09-20 14:00:50|4690.5|4689.5|4695|4694|4696|4694.5|4690.5|4689.5|2393
1632146460000|2021-09-20 14:01:00|4694.5|4693.5|4697.5|4696|4699|4698|4694.5|4693|2200
1632146470000|2021-09-20 14:01:10|4698|4696.5|4697.5|4696.5|4701|4699.5|4697|4696|4585
1632146480000|2021-09-20 14:01:20|4697|4697|4699|4697.5|4701|4699.5|4697|4697|3066
1632146490000|2021-09-20 14:01:30|4700|4698|4703.5|4701.5|4703.5|4702.5|4700|4698|5137
1632146500000|2021-09-20 14:01:40|4703|4702|4702.5|4701.5|4706|4704.5|4702.5|4701.5|2732
1632146510000|2021-09-20 14:01:50|4703|4702|4702|4700.5|4705.5|4704|4702|4700.5|3233
1632146520000|2021-09-20 14:02:00|4702.5|4701|4704.5|4703.5|4704.5|4703.5|4702|4700.5|2797
1632146530000|2021-09-20 14:02:10|4704|4703|4703|4702|4704|4704|4701|4699.5|1516
1632146540000|2021-09-20 14:02:20|4702.5|4702.5|4702|4701|4704|4703|4700|4699.5|1417
1632146550000|2021-09-20 14:02:30|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|4698.5|4696.5|1214
1632146560000|2021-09-20 14:02:40|4701|4700|4700|4699|4703.5|4702.5|4700|4698.5|2780
1632146570000|2021-09-20 14:02:50|4699.5|4698.5|4703|4701.5|4705.5|4705|4699|4697|9891
1632146580000|2021-09-20 14:03:00|4703.5|4702|4703|4702|4704|4703|4702|4701|3068
1632146590000|2021-09-20 14:03:10|4702.5|4701.5|4704|4703|4704|4703|4702|4701|1851
1632146600000|2021-09-20 14:03:20|4703.5|4702.5|4701.5|4701|4703.5|4703|4700.5|4699.5|1858
1632146610000|2021-09-20 14:03:30|4702|4700.5|4703.5|4702.5|4705|4704|4701.5|4700.5|5553
1632146620000|2021-09-20 14:03:40|4704|4703|4707.5|4707|4709|4707.5|4704|4703|2758
1632146630000|2021-09-20 14:03:50|4707|4706.5|4704|4703|4707.5|4706.5|4703.5|4702.5|1385
1632146640000|2021-09-20 14:04:00|4703.5|4702.5|4702|4701|4703.5|4703|4701.5|4700|2253
1632146650000|2021-09-20 14:04:10|4701.5|4700.5|4701.5|4700.5|4702.5|4701.5|4700|4698.5|2275
1632146660000|2021-09-20 14:04:20|4701|4699.5|4699|4697|4701|4699.5|4698.5|4697|1140
1632146670000|2021-09-20 14:04:30|4698.5|4697.5|4700|4698.5|4700|4699.5|4698.5|4697.5|1911
1632146680000|2021-09-20 14:04:40|4700.5|4699|4706|4704.5|4706|4705|4700.5|4699|1955
1632146690000|2021-09-20 14:04:50|4705.5|4704|4704|4702.5|4705.5|4704|4703|4702|2984
1632146700000|2021-09-20 14:05:00|4703.5|4702|4704.5|4703.5|4704.5|4704|4701|4699.5|2379
1632146710000|2021-09-20 14:05:10|4704|4704|4707|4705.5|4710.5|4709|4704|4703.5|5099
1632146720000|2021-09-20 14:05:20|4706.5|4705|4702.5|4701.5|4706.5|4706|4702.5|4701.5|953
1632146730000|2021-09-20 14:05:30|4703.5|4702|4705.5|4704.5|4705.5|4704.5|4703|4701.5|2973
1632146740000|2021-09-20 14:05:40|4706|4705|4710.5|4709|4710.5|4709|4706|4704.5|2409
1632146750000|2021-09-20 14:05:50|4711|4709.5|4715|4714|4715|4714|4711|4709.5|2125
1632146760000|2021-09-20 14:06:00|4715.5|4714.5|4713.5|4712.5|4715.5|4714.5|4712.5|4711|1709
1632146770000|2021-09-20 14:06:10|4714|4713.5|4715|4714|4716|4715.5|4714|4713|1749
1632146780000|2021-09-20 14:06:20|4715.5|4714.5|4717.5|4716|4718|4717.5|4715|4713.5|5642
1632146790000|2021-09-20 14:06:30|4717|4715.5|4719.5|4718.5|4719.5|4718.5|4716|4715.5|2506
1632146800000|2021-09-20 14:06:40|4719|4718|4719|4718|4719.5|4719|4718|4717|2088
1632146810000|2021-09-20 14:06:50|4718.5|4717.5|4718|4716.5|4718.5|4718|4716|4715|1767
1632146820000|2021-09-20 14:07:00|4717.5|4716|4717|4716|4717.5|4716.5|4714.5|4713|2930
1632146830000|2021-09-20 14:07:10|4716.5|4715.5|4716.5|4715.5|4719|4717.5|4716.5|4715|2474
1632146840000|2021-09-20 14:07:20|4716|4716|4716.5|4715|4718|4716.5|4716|4715|1274
1632146850000|2021-09-20 14:07:30|4716|4714.5|4716|4715|4716.5|4715.5|4714.5|4713|2129
1632146860000|2021-09-20 14:07:40|4715.5|4715.5|4716|4715|4717.5|4716.5|4715.5|4715|1118
1632146870000|2021-09-20 14:07:50|4716.5|4715.5|4715.5|4715|4718|4717|4715.5|4714.5|4499
1632146880000|2021-09-20 14:08:00|4716|4714.5|4713|4712|4717.5|4716.5|4713|4712|4340
1632146890000|2021-09-20 14:08:10|4712.5|4711.5|4711.5|4710.5|4713.5|4712.5|4711.5|4710.5|4258
1632146900000|2021-09-20 14:08:20|4712|4711|4712|4711|4713|4712.5|4712|4710.5|5885
1632146910000|2021-09-20 14:08:30|4711.5|4710.5|4710|4709.5|4713.5|4712.5|4710|4708.5|9104
1632146920000|2021-09-20 14:08:40|4709.5|4708.5|4707.5|4706.5|4709.5|4708.5|4707.5|4706|5733
1632146930000|2021-09-20 14:08:50|4707|4706|4709|4708|4709|4708|4706|4704.5|5528
1632146940000|2021-09-20 14:09:00|4708.5|4707.5|4708|4707|4709|4708.5|4706.5|4705|6665
1632146950000|2021-09-20 14:09:10|4707.5|4706.5|4706.5|4705|4708|4706.5|4706|4705|409
1632146960000|2021-09-20 14:09:20|4707|4705.5|4709|4707.5|4709|4708|4706.5|4705|8313
1632146970000|2021-09-20 14:09:30|4708.5|4707|4705.5|4705|4708.5|4707|4705.5|4705|1088
1632146980000|2021-09-20 14:09:40|4705|4704.5|4702.5|4701.5|4705.5|4704.5|4702.5|4701.5|6536
1632146990000|2021-09-20 14:09:50|4703|4702|4702.5|4701.5|4704|4703.5|4701.5|4700|5760
1632147000000|2021-09-20 14:10:00|4702|4701|4704.5|4703.5|4705|4704|4701.5|4700|4560
1632147010000|2021-09-20 14:10:10|4704|4703|4706|4705|4706|4705|4704|4703|1326
1632147020000|2021-09-20 14:10:20|4706.5|4705.5|4704.5|4703.5|4707|4706.5|4704|4703.5|3508
1632147030000|2021-09-20 14:10:30|4705|4704|4705.5|4704|4707|4706|4705|4703.5|2448
1632147040000|2021-09-20 14:10:40|4706|4704.5|4709|4707.5|4709.5|4708.5|4705.5|4704.5|1643
1632147050000|2021-09-20 14:10:50|4708.5|4708|4710.5|4709|4711.5|4710.5|4708.5|4708|3581
1632147060000|2021-09-20 14:11:00|4710|4709.5|4711.5|4710.5|4713|4712|4709|4708|4787
1632147070000|2021-09-20 14:11:10|4711|4711|4710|4708.5|4711.5|4711|4710|4708.5|1703
1632147080000|2021-09-20 14:11:20|4709.5|4709|4706|4704.5|4710|4709.5|4706|4704.5|3120
1632147090000|2021-09-20 14:11:30|4705.5|4704|4705|4704|4706|4705|4704|4702.5|2454
1632147100000|2021-09-20 14:11:40|4705.5|4703.5|4709|4707.5|4709|4708|4705.5|4703.5|1852
1632147110000|2021-09-20 14:11:50|4708.5|4707|4710|4708.5|4710|4709|4707|4705.5|1846
1632147120000|2021-09-20 14:12:00|4709.5|4709|4712.5|4711|4713|4711|4709|4707|3859
1632147130000|2021-09-20 14:12:10|4713|4711.5|4713|4711.5|4713.5|4712.5|4712|4711|559
1632147140000|2021-09-20 14:12:20|4713.5|4712|4715.5|4714|4715.5|4714.5|4712|4711|1491
1632147150000|2021-09-20 14:12:30|4716|4714.5|4717.5|4716|4717.5|4716|4715.5|4714|572
1632147160000|2021-09-20 14:12:40|4716.5|4716.5|4716|4715|4717.5|4716.5|4715.5|4714.5|1884
1632147170000|2021-09-20 14:12:50|4715.5|4714.5|4713.5|4712|4716|4715|4713|4711.5|2290
1632147180000|2021-09-20 14:13:00|4713|4711.5|4714|4712.5|4714.5|4714|4711|4709.5|4010
1632147190000|2021-09-20 14:13:10|4713.5|4713|4716.5|4715|4718|4716.5|4713.5|4712.5|3340
1632147200000|2021-09-20 14:13:20|4717|4715.5|4718.5|4717|4718.5|4717.5|4716.5|4715.5|1779
1632147210000|2021-09-20 14:13:30|4719|4718|4719.5|4718.5|4719.5|4718.5|4718|4717|1577
1632147220000|2021-09-20 14:13:40|4719|4717.5|4718.5|4717.5|4719.5|4718.5|4718|4717|1129
1632147230000|2021-09-20 14:13:50|4718|4717|4716.5|4715.5|4718|4717|4716.5|4715|2628
1632147240000|2021-09-20 14:14:00|4716|4715|4714|4713.5|4716.5|4715.5|4713.5|4712.5|4805
1632147250000|2021-09-20 14:14:10|4713.5|4713|4713|4712|4713.5|4713|4710.5|4708.5|2938
1632147260000|2021-09-20 14:14:20|4712.5|4711.5|4715|4713.5|4715|4713.5|4712.5|4711.5|1674
1632147270000|2021-09-20 14:14:30|4714.5|4713|4714.5|4713|4714.5|4714|4713|4712|4761
1632147280000|2021-09-20 14:14:40|4714|4712.5|4714|4713|4714|4713.5|4712.5|4711.5|3472
1632147290000|2021-09-20 14:14:50|4714.5|4713.5|4719.5|4718.5|4720|4718.5|4714.5|4713|5544
1632147300000|2021-09-20 14:15:00|4719|4719|4718.5|4717.5|4719.5|4719|4717|4715.5|8562
1632147310000|2021-09-20 14:15:10|4718|4717|4718|4716.5|4718|4717.5|4716.5|4715|3152
1632147320000|2021-09-20 14:15:20|4718.5|4717|4715|4714|4720|4718.5|4715|4714|4669
1632147330000|2021-09-20 14:15:30|4715.5|4713.5|4712|4711|4715.5|4714|4712|4711|7395
1632147340000|2021-09-20 14:15:40|4711.5|4710.5|4711|4709.5|4711.5|4710.5|4709|4708|1416
1632147350000|2021-09-20 14:15:50|4711.5|4710|4713|4712|4713|4712.5|4709.5|4708.5|8250
1632147360000|2021-09-20 14:16:00|4712.5|4711.5|4716|4714.5|4716.5|4715|4712.5|4711.5|6048
1632147370000|2021-09-20 14:16:10|4715.5|4715|4718|4717|4719|4717.5|4715.5|4714.5|2897
1632147380000|2021-09-20 14:16:20|4718.5|4717.5|4719|4717.5|4720|4719.5|4717.5|4716.5|6815
1632147390000|2021-09-20 14:16:30|4718.5|4717|4718|4716.5|4718.5|4718|4716.5|4715.5|4023
1632147400000|2021-09-20 14:16:40|4718.5|4717|4722.5|4721|4722.5|4721.5|4718|4717|6317
1632147410000|2021-09-20 14:16:50|4723|4721.5|4723|4721.5|4723|4722|4723|4721.5|472
1632147420000|2021-09-20 14:17:00|4722.5|4721|4722|4721|4725.5|4725|4720.5|4719.5|9481
1632147430000|2021-09-20 14:17:10|4721.5|4721.5|4714|4712.5|4722.5|4721.5|4713|4712.5|23335
1632147440000|2021-09-20 14:17:20|4713.5|4713|4712|4710.5|4714.5|4713.5|4712|4710.5|1623
1632147450000|2021-09-20 14:17:30|4711.5|4710|4713|4711.5|4713.5|4712.5|4708.5|4707|3593
1632147460000|2021-09-20 14:17:40|4713.5|4712|4714|4712.5|4715|4714|4713|4712|2723
1632147470000|2021-09-20 14:17:50|4714.5|4713|4713|4712|4716|4714.5|4712.5|4711|2444
1632147480000|2021-09-20 14:18:00|4712.5|4711.5|4712|4711|4713.5|4712.5|4712|4711|1078
1632147490000|2021-09-20 14:18:10|4712.5|4711.5|4714|4712.5|4714.5|4713.5|4712.5|4711|2420
1632147500000|2021-09-20 14:18:20|4713.5|4713|4711.5|4709.5|4714|4713|4710.5|4709|2138
1632147510000|2021-09-20 14:18:30|4711|4710|4714.5|4713.5|4714.5|4713.5|4710|4709|4503
1632147520000|2021-09-20 14:18:40|4715|4713|4717|4715.5|4717|4716|4713|4711.5|3847
1632147530000|2021-09-20 14:18:50|4716.5|4716|4714|4713|4717|4716|4714|4713|2193
1632147540000|2021-09-20 14:19:00|4713.5|4712.5|4713.5|4711.5|4715|4714.5|4712.5|4710.5|3911
1632147550000|2021-09-20 14:19:10|4713|4710.5|4711.5|4710|4713|4711|4711.5|4710|1484
1632147560000|2021-09-20 14:19:20|4711|4710.5|4714.5|4713.5|4714.5|4713.5|4710.5|4710|2828
1632147570000|2021-09-20 14:19:30|4714|4713|4718|4717|4718|4717|4714|4712.5|664
1632147580000|2021-09-20 14:19:40|4718.5|4717.5|4720.5|4720|4720.5|4720|4718|4717|1710
1632147590000|2021-09-20 14:19:50|4721.5|4720.5|4725|4724|4726|4725|4721.5|4720.5|2662
1632147600000|2021-09-20 14:20:00|4724.5|4723.5|4723|4722|4725|4724|4723|4722|4953
1632147610000|2021-09-20 14:20:10|4722.5|4721.5|4723|4721.5|4724|4723|4721|4719|15761
1632147620000|2021-09-20 14:20:20|4722.5|4722|4720.5|4719.5|4723|4722|4720.5|4719.5|2776
1632147630000|2021-09-20 14:20:30|4720|4720|4722.5|4721.5|4722.5|4721.5|4720|4719.5|5252
1632147640000|2021-09-20 14:20:40|4723|4722|4724|4723|4725.5|4724|4723|4722|3968
1632147650000|2021-09-20 14:20:50|4723.5|4722.5|4725.5|4723.5|4725.5|4724.5|4723|4722.5|1823
1632147660000|2021-09-20 14:21:00|4726|4724|4726.5|4725|4727.5|4726.5|4726|4724|1636
1632147670000|2021-09-20 14:21:10|4726|4723.5|4723|4721.5|4726|4724.5|4721.5|4720|1786
1632147680000|2021-09-20 14:21:20|4722.5|4722|4727|4726|4727|4726|4722.5|4721.5|2610
1632147690000|2021-09-20 14:21:30|4726.5|4725.5|4729|4728|4729.5|4728|4726.5|4725|1387
1632147700000|2021-09-20 14:21:40|4728.5|4727|4730.5|4729|4730.5|4729|4728|4727|927
1632147710000|2021-09-20 14:21:50|4730|4728.5|4730.5|4729.5|4730.5|4729.5|4729|4727.5|1254
1632147720000|2021-09-20 14:22:00|4730|4729|4728|4726.5|4730|4729|4725.5|4723.5|8437
1632147730000|2021-09-20 14:22:10|4727.5|4726|4724|4722.5|4727.5|4726|4723.5|4722|1854
1632147740000|2021-09-20 14:22:20|4724.5|4723|4727|4725.5|4727|4725.5|4724|4722.5|1510
1632147750000|2021-09-20 14:22:30|4726.5|4726|4728|4726.5|4728|4727|4726.5|4725.5|3241
1632147760000|2021-09-20 14:22:40|4727.5|4727|4727|4726|4727.5|4727|4726|4724.5|4087
1632147770000|2021-09-20 14:22:50|4726.5|4725.5|4730.5|4729.5|4730.5|4729.5|4726|4724.5|4984
1632147780000|2021-09-20 14:23:00|4730|4729|4730.5|4728.5|4731|4729.5|4729|4727.5|4646
1632147790000|2021-09-20 14:23:10|4730|4729|4730|4729|4730.5|4729.5|4727.5|4726|3151
1632147800000|2021-09-20 14:23:20|4730.5|4729.5|4733|4731.5|4733|4732|4730.5|4729|495
1632147810000|2021-09-20 14:23:30|4732.5|4731|4730.5|4730|4732.5|4731|4730|4729|3219
1632147820000|2021-09-20 14:23:40|4731|4729.5|4727|4726|4731|4729.5|4726|4724|1266
1632147830000|2021-09-20 14:23:50|4727.5|4726.5|4727|4725.5|4728|4726.5|4724|4722|1939
1632147840000|2021-09-20 14:24:00|4726.5|4725|4729|4728.5|4729|4728.5|4726|4724.5|3567
1632147850000|2021-09-20 14:24:10|4729.5|4729|4728.5|4727.5|4731|4729.5|4728.5|4727.5|1377
1632147860000|2021-09-20 14:24:20|4728|4727|4731|4729.5|4731|4730.5|4727.5|4726.5|1860
1632147870000|2021-09-20 14:24:30|4730.5|4729|4731|4729.5|4731|4730|4729.5|4728|1384
1632147880000|2021-09-20 14:24:40|4730.5|4730|4729.5|4728.5|4732.5|4731|4729|4727.5|1273
1632147890000|2021-09-20 14:24:50|4729|4728|4724.5|4723|4729|4728|4724.5|4723|1505
1632147900000|2021-09-20 14:25:00|4724|4722.5|4725|4723.5|4725.5|4724.5|4723.5|4722.5|981
1632147910000|2021-09-20 14:25:10|4725.5|4724|4723.5|4722|4725.5|4724.5|4723|4722|1692
1632147920000|2021-09-20 14:25:20|4723|4722.5|4723.5|4722|4724|4723|4722.5|4721.5|1273
1632147930000|2021-09-20 14:25:30|4724|4722.5|4724|4722.5|4725.5|4724.5|4722.5|4721.5|3231
1632147940000|2021-09-20 14:25:40|4724.5|4722|4721.5|4720|4724.5|4722|4721|4720|1109
1632147950000|2021-09-20 14:25:50|4720.5|4720.5|4721|4720|4722|4720.5|4720.5|4719|1047
1632147960000|2021-09-20 14:26:00|4721.5|4720.5|4722|4720.5|4723|4722|4720|4718.5|3207
1632147970000|2021-09-20 14:26:10|4721.5|4721|4721.5|4719.5|4722|4721|4721|4719|621
1632147980000|2021-09-20 14:26:20|4721|4719|4720.5|4719|4721.5|4720.5|4719.5|4718|2407
1632147990000|2021-09-20 14:26:30|4720|4719.5|4722|4721|4722.5|4721.5|4720|4719.5|1704
1632148000000|2021-09-20 14:26:40|4721.5|4720.5|4719|4718|4721.5|4720.5|4719|4718|1983
1632148010000|2021-09-20 14:26:50|4718.5|4717|4716.5|4715|4718.5|4717|4716.5|4715|329
1632148020000|2021-09-20 14:27:00|4716|4714.5|4716.5|4715|4717.5|4716.5|4714|4712.5|4472
1632148030000|2021-09-20 14:27:10|4717|4715.5|4716.5|4715.5|4717|4716|4716.5|4714.5|714
1632148040000|2021-09-20 14:27:20|4716|4716|4717|4716.5|4717|4716.5|4714.5|4713.5|3087
1632148050000|2021-09-20 14:27:30|4717.5|4717|4718.5|4717.5|4718.5|4718|4717|4716.5|901
1632148060000|2021-09-20 14:27:40|4719.5|4718|4718.5|4717|4719.5|4718.5|4716|4715|4475
1632148070000|2021-09-20 14:27:50|4718|4716|4720.5|4719|4720.5|4719|4717|4716|982
1632148080000|2021-09-20 14:28:00|4721|4719.5|4719.5|4718|4722.5|4721.5|4719.5|4718|670
1632148090000|2021-09-20 14:28:10|4720|4718.5|4720.5|4718.5|4721.5|4720|4719|4718.5|1126
1632148100000|2021-09-20 14:28:20|4719|4718|4719.5|4718.5|4720.5|4719.5|4718|4716.5|1206
1632148110000|2021-09-20 14:28:30|4719|4718|4718.5|4717|4719|4718.5|4717.5|4716.5|1850
1632148120000|2021-09-20 14:28:40|4718|4716.5|4714|4712.5|4718|4716.5|4714|4711.5|418
1632148130000|2021-09-20 14:28:50|4713.5|4713|4713.5|4712|4714|4713|4712.5|4711|1565
1632148140000|2021-09-20 14:29:00|4713|4711|4711|4710|4713|4712|4711|4710|3402
1632148150000|2021-09-20 14:29:10|4710.5|4709.5|4711.5|4710.5|4712|4711.5|4710.5|4709|3833
1632148160000|2021-09-20 14:29:20|4711|4710|4707|4705.5|4711.5|4710|4707|4705.5|3758
1632148170000|2021-09-20 14:29:30|4706.5|4706|4707|4705.5|4708.5|4707.5|4706.5|4705|435
1632148180000|2021-09-20 14:29:40|4706.5|4705|4706.5|4706|4707|4706|4706|4704|829
1632148190000|2021-09-20 14:29:50|4707|4705.5|4710.5|4709.5|4711.5|4710.5|4707|4705.5|2983
1632148200000|2021-09-20 14:30:00|4711|4709|4705.5|4704.5|4711|4709|4705|4704|1938
1632148210000|2021-09-20 14:30:10|4705|4705|4707.5|4706|4708|4707|4705|4705|2285
1632148220000|2021-09-20 14:30:20|4707|4706.5|4709.5|4708|4710|4709|4707|4706|2089
1632148230000|2021-09-20 14:30:30|4709|4707.5|4710.5|4709|4710.5|4709.5|4708.5|4707.5|545
1632148240000|2021-09-20 14:30:40|4711.5|4710|4715|4713.5|4715|4713.5|4711.5|4710|1541
1632148250000|2021-09-20 14:30:50|4715.5|4714|4715.5|4714|4717|4715.5|4715|4714|1314
1632148260000|2021-09-20 14:31:00|4715|4713|4715|4714|4715|4714|4712.5|4711.5|2642
1632148270000|2021-09-20 14:31:10|4715.5|4714.5|4715.5|4714.5|4717|4715.5|4715|4713.5|781
1632148280000|2021-09-20 14:31:20|4715|4714|4714.5|4713.5|4716.5|4714.5|4714|4712.5|1489
1632148290000|2021-09-20 14:31:30|4714|4713|4711.5|4710.5|4714|4713.5|4711|4710|2227
1632148300000|2021-09-20 14:31:40|4712|4710|4711.5|4710|4712|4711|4711|4709.5|642
1632148310000|2021-09-20 14:31:50|4711|4710.5|4712|4711|4713|4712|4711|4710|2285
1632148320000|2021-09-20 14:32:00|4711.5|4710.5|4712|4711|4712|4711|4710.5|4709.5|759
1632148330000|2021-09-20 14:32:10|4711.5|4710.5|4711.5|4710.5|4712|4711|4710|4709|2653
1632148340000|2021-09-20 14:32:20|4711|4710|4709|4707.5|4714|4712.5|4709|4707.5|3511
1632148350000|2021-09-20 14:32:30|4708.5|4707|4707|4705.5|4708.5|4707|4704.5|4703|2721
1632148360000|2021-09-20 14:32:40|4707.5|4706|4707|4705.5|4707.5|4706.5|4705|4704.5|2285
1632148370000|2021-09-20 14:32:50|4707.5|4706|4708.5|4707.5|4710|4709|4707.5|4706|1785
1632148380000|2021-09-20 14:33:00|4709|4708|4710|4708.5|4710.5|4709.5|4709|4708|1288
1632148390000|2021-09-20 14:33:10|4710.5|4709|4710|4709|4711|4710|4710|4708.5|1608
1632148400000|2021-09-20 14:33:20|4711|4709.5|4709|4708|4711|4710|4708.5|4707.5|788
1632148410000|2021-09-20 14:33:30|4708.5|4707.5|4708|4706.5|4708.5|4707.5|4705.5|4704.5|2590
1632148420000|2021-09-20 14:33:40|4707.5|4706|4706|4705|4709|4708.5|4706|4704.5|3878
1632148430000|2021-09-20 14:33:50|4706.5|4705.5|4707.5|4706.5|4707.5|4707|4706|4705.5|1206
1632148440000|2021-09-20 14:34:00|4707|4706|4708.5|4707|4709.5|4708.5|4706.5|4705.5|1976
1632148450000|2021-09-20 14:34:10|4708|4706.5|4708|4706.5|4708.5|4707.5|4706.5|4705.5|1195
1632148460000|2021-09-20 14:34:20|4708.5|4707|4710.5|4709|4710.5|4709.5|4708.5|4707|477
1632148470000|2021-09-20 14:34:30|4710|4709.5|4711.5|4710.5|4712|4711|4710|4709.5|483
1632148480000|2021-09-20 14:34:40|4712.5|4711|4712.5|4711|4713|4712.5|4711.5|4710.5|1785
1632148490000|2021-09-20 14:34:50|4712|4710.5|4712.5|4711.5|4712.5|4712|4711|4708.5|783
1632148500000|2021-09-20 14:35:00|4713|4712|4714.5|4713|4715|4713.5|4713|4712|842
1632148510000|2021-09-20 14:35:10|4714|4712.5|4717|4715.5|4717.5|4716|4712.5|4711|1836
1632148520000|2021-09-20 14:35:20|4716.5|4715|4722|4720.5|4722|4721|4716.5|4715|1824
1632148530000|2021-09-20 14:35:30|4723|4721|4725.5|4724|4726|4724.5|4722.5|4721|981
1632148540000|2021-09-20 14:35:40|4726|4724.5|4723.5|4723|4727.5|4726|4723.5|4722|3222
1632148550000|2021-09-20 14:35:50|4724|4723.5|4723.5|4722|4724.5|4723.5|4723.5|4722|1090
1632148560000|2021-09-20 14:36:00|4723|4722.5|4728|4727|4728.5|4727|4723|4722.5|2288
1632148570000|2021-09-20 14:36:10|4727.5|4726|4729.5|4728.5|4730|4728.5|4727|4726|372
1632148580000|2021-09-20 14:36:20|4730|4729|4730.5|4729|4731|4729.5|4728|4726.5|2823
1632148590000|2021-09-20 14:36:30|4730|4728.5|4732.5|4732|4733.5|4733|4729|4728|6547
1632148600000|2021-09-20 14:36:40|4733|4731.5|4731.5|4731|4734|4733|4731.5|4731|3672
1632148610000|2021-09-20 14:36:50|4732|4730.5|4732|4730.5|4732.5|4732|4731.5|4730|1100
1632148620000|2021-09-20 14:37:00|4731.5|4730|4731|4729.5|4732|4731.5|4729.5|4727.5|9683
1632148630000|2021-09-20 14:37:10|4731.5|4730.5|4731.5|4730|4732.5|4732|4730.5|4729.5|4786
1632148640000|2021-09-20 14:37:20|4731|4729.5|4728.5|4726.5|4731|4730|4728.5|4726.5|810
1632148650000|2021-09-20 14:37:30|4728|4726|4726|4725|4728|4726|4726|4724.5|1778
1632148660000|2021-09-20 14:37:40|4725.5|4724.5|4726.5|4725.5|4726.5|4726|4725|4724|1633
1632148670000|2021-09-20 14:37:50|4727|4726|4727.5|4726.5|4728.5|4727|4726.5|4725.5|1655
1632148680000|2021-09-20 14:38:00|4728|4727|4726|4724.5|4729.5|4728.5|4725.5|4724.5|3102
1632148690000|2021-09-20 14:38:10|4725.5|4725|4726.5|4725|4727.5|4726|4725.5|4724.5|2206
1632148700000|2021-09-20 14:38:20|4726|4724.5|4725.5|4724.5|4726|4725|4725.5|4724.5|190
1632148710000|2021-09-20 14:38:30|4725|4723.5|4721|4720.5|4725|4723.5|4721|4720.5|944
1632148720000|2021-09-20 14:38:40|4722|4721|4722.5|4721.5|4723|4722|4721.5|4720.5|2077
1632148730000|2021-09-20 14:38:50|4722|4721|4720.5|4719.5|4722|4721|4720|4718.5|1501
1632148740000|2021-09-20 14:39:00|4720|4719|4720.5|4719.5|4720.5|4719.5|4720|4719|2260
1632148750000|2021-09-20 14:39:10|4721|4720|4721|4719.5|4721.5|4720.5|4720.5|4719.5|967
1632148760000|2021-09-20 14:39:20|4720.5|4719|4717|4716|4720.5|4719|4717|4715.5|1765
1632148770000|2021-09-20 14:39:30|4716.5|4715.5|4718.5|4717.5|4719|4718.5|4716.5|4714.5|1176
1632148780000|2021-09-20 14:39:40|4719|4718|4720|4719|4720|4719.5|4718.5|4717.5|2219
1632148790000|2021-09-20 14:39:50|4720.5|4719.5|4722.5|4721.5|4723|4722|4720|4718.5|1528
1632148800000|2021-09-20 14:40:00|4723|4722|4720|4718|4723.5|4722|4719.5|4718|4284
1632148810000|2021-09-20 14:40:10|4721|4718.5|4721|4720|4721.5|4720.5|4721|4718|866
1632148820000|2021-09-20 14:40:20|4720.5|4719.5|4719|4717|4721|4719.5|4718.5|4717|2940
1632148830000|2021-09-20 14:40:30|4718.5|4717.5|4717|4716|4718.5|4718|4717|4715.5|654
1632148840000|2021-09-20 14:40:40|4717.5|4715.5|4718|4716.5|4720|4719|4717.5|4715.5|4168
1632148850000|2021-09-20 14:40:50|4717.5|4716|4717.5|4716|4717.5|4716.5|4717|4716|1059
1632148860000|2021-09-20 14:41:00|4718|4716.5|4720|4718.5|4720|4719|4718|4716.5|2734
1632148870000|2021-09-20 14:41:10|4719.5|4718|4722|4720.5|4723|4721.5|4718.5|4717.5|1409
1632148880000|2021-09-20 14:41:20|4722.5|4721|4722.5|4721|4723|4722|4721.5|4720.5|1145
1632148890000|2021-09-20 14:41:30|4723|4721.5|4723|4721.5|4723|4722|4723|4721.5|387
1632148900000|2021-09-20 14:41:40|4722.5|4722|4720|4718.5|4723|4722|4720|4718.5|850
1632148910000|2021-09-20 14:41:50|4720.5|4719|4718|4717|4720.5|4719.5|4718|4716.5|1834
1632148920000|2021-09-20 14:42:00|4718.5|4717.5|4722|4721|4722|4721.5|4718.5|4717.5|3894
1632148930000|2021-09-20 14:42:10|4722.5|4721.5|4724|4722|4724.5|4723|4722.5|4721.5|3319
1632148940000|2021-09-20 14:42:20|4724.5|4722.5|4723|4721.5|4725|4724.5|4723|4721.5|6383
1632148950000|2021-09-20 14:42:30|4723.5|4722|4725.5|4724.5|4725.5|4724.5|4723.5|4722|1804
1632148960000|2021-09-20 14:42:40|4725|4724|4723|4722|4725.5|4724|4723|4721.5|2233
1632148970000|2021-09-20 14:42:50|4723.5|4722.5|4725|4723.5|4725|4724|4723.5|4722|1332
1632148980000|2021-09-20 14:43:00|4724.5|4723|4726|4724.5|4726.5|4726|4724.5|4723|1339
1632148990000|2021-09-20 14:43:10|4725.5|4725|4727.5|4726|4727.5|4726|4725|4725|1156
1632149000000|2021-09-20 14:43:20|4727|4725.5|4725.5|4724.5|4727|4725.5|4725.5|4724.5|953
1632149010000|2021-09-20 14:43:30|4725|4723.5|4727.5|4726.5|4728|4726.5|4724.5|4723.5|1950
1632149020000|2021-09-20 14:43:40|4727|4726|4727.5|4725.5|4728|4727.5|4727|4725.5|1453
1632149030000|2021-09-20 14:43:50|4727|4726|4724.5|4723|4727|4726|4724|4723|782
1632149040000|2021-09-20 14:44:00|4725|4723.5|4724|4722.5|4725|4724|4724|4722.5|1872
1632149050000|2021-09-20 14:44:10|4724.5|4723|4724.5|4722.5|4726|4725|4724|4722.5|1190
1632149060000|2021-09-20 14:44:20|4724|4723|4723|4721.5|4724|4723|4723|4721.5|932
1632149070000|2021-09-20 14:44:30|4722.5|4721|4721|4720|4723|4721|4720.5|4719|2562
1632149080000|2021-09-20 14:44:40|4721.5|4720.5|4721|4720|4721.5|4720.5|4720|4719|1823
1632149090000|2021-09-20 14:44:50|4720.5|4719.5|4721.5|4720.5|4721.5|4720.5|4720|4719|2198
1632149100000|2021-09-20 14:45:00|4721|4720|4723|4722.5|4723|4722.5|4720.5|4719|2071
1632149110000|2021-09-20 14:45:10|4723.5|4723.5|4722.5|4721.5|4724.5|4723.5|4720.5|4719.5|3768
1632149120000|2021-09-20 14:45:20|4723|4722|4722.5|4722|4723.5|4722.5|4722.5|4721.5|332
1632149130000|2021-09-20 14:45:30|4722|4721.5|4721.5|4720.5|4723|4722|4720.5|4719.5|2873
1632149140000|2021-09-20 14:45:40|4721|4720|4720|4719|4721.5|4720.5|4720|4719|1086
1632149150000|2021-09-20 14:45:50|4719.5|4718.5|4719|4717.5|4720|4719|4719|4717.5|2513
1632149160000|2021-09-20 14:46:00|4720|4718|4717.5|4716.5|4721|4720.5|4717.5|4716.5|4752
1632149170000|2021-09-20 14:46:10|4717|4716|4716.5|4715|4718|4717|4716|4715|2204
1632149180000|2021-09-20 14:46:20|4717|4715.5|4717|4716|4718|4717|4716.5|4715.5|522
1632149190000|2021-09-20 14:46:30|4717.5|4716.5|4715.5|4714|4719.5|4718|4715|4714|3738
1632149200000|2021-09-20 14:46:40|4715|4713.5|4714|4713|4715|4713.5|4713.5|4712|1055
1632149210000|2021-09-20 14:46:50|4714.5|4713.5|4714.5|4714|4715.5|4715|4714|4713|1543
1632149220000|2021-09-20 14:47:00|4714|4713|4715.5|4714.5|4716|4715|4714|4713|1637
1632149230000|2021-09-20 14:47:10|4715|4714|4715.5|4714.5|4716|4715|4714.5|4713.5|1654
1632149240000|2021-09-20 14:47:20|4716|4715|4717.5|4716|4718|4716.5|4716|4714.5|1601
1632149250000|2021-09-20 14:47:30|4717|4716.5|4715|4714|4717|4716.5|4714.5|4713.5|1837
1632149260000|2021-09-20 14:47:40|4714.5|4713.5|4714.5|4713.5|4715|4714.5|4714.5|4713|1386
1632149270000|2021-09-20 14:47:50|4715|4714|4716|4715|4716|4715|4714.5|4713|652
1632149280000|2021-09-20 14:48:00|4716.5|4715.5|4716.5|4715.5|4718|4716.5|4716.5|4715|1812
1632149290000|2021-09-20 14:48:10|4717.5|4716|4717.5|4716|4718|4716.5|4716.5|4715.5|468
1632149300000|2021-09-20 14:48:20|4717|4715.5|4717.5|4716|4719|4718|4716.5|4715.5|1590
1632149310000|2021-09-20 14:48:30|4718.5|4717|4722|4721|4722|4721.5|4718|4717|2128
1632149320000|2021-09-20 14:48:40|4722.5|4720.5|4724.5|4723.5|4725|4724|4722|4720.5|2315
1632149330000|2021-09-20 14:48:50|4724|4723|4725|4723.5|4726.5|4725|4723|4722.5|1425
1632149340000|2021-09-20 14:49:00|4724.5|4724|4726|4725|4726|4725|4724|4723.5|1571
1632149350000|2021-09-20 14:49:10|4725.5|4724.5|4729.5|4728.5|4730.5|4729.5|4724.5|4723.5|2555
1632149360000|2021-09-20 14:49:20|4730|4728|4727.5|4726|4730|4728.5|4727|4725.5|2625
1632149370000|2021-09-20 14:49:30|4727|4726.5|4725|4724|4727.5|4726.5|4725|4724|1370
1632149380000|2021-09-20 14:49:40|4724.5|4723.5|4725|4723.5|4727|4726.5|4724|4723|5275
1632149390000|2021-09-20 14:49:50|4725.5|4724|4724|4723|4725.5|4725|4724|4722.5|1418
1632149400000|2021-09-20 14:50:00|4723.5|4722|4723|4722|4725|4724|4723|4721.5|1932
1632149410000|2021-09-20 14:50:10|4723.5|4722.5|4722|4720.5|4723.5|4722.5|4722|4720.5|845
1632149420000|2021-09-20 14:50:20|4722.5|4721|4721.5|4720.5|4724|4723|4721.5|4720.5|1201
1632149430000|2021-09-20 14:50:30|4721|4720|4721.5|4720|4721.5|4720.5|4720.5|4719|835
1632149440000|2021-09-20 14:50:40|4721|4719.5|4721.5|4720.5|4721.5|4720.5|4720|4719|1901
1632149450000|2021-09-20 14:50:50|4721|4720|4722|4720.5|4723.5|4722.5|4720|4718.5|16376
1632149460000|2021-09-20 14:51:00|4722.5|4721|4718.5|4717|4723|4722|4718.5|4717|1472
1632149470000|2021-09-20 14:51:10|4718|4717.5|4720|4718.5|4720|4719|4718|4717|1495
1632149480000|2021-09-20 14:51:20|4720.5|4719|4721|4719.5|4722|4720.5|4720.5|4719|722
1632149490000|2021-09-20 14:51:30|4720.5|4720|4722|4721|4722|4721|4719.5|4718|2184
1632149500000|2021-09-20 14:51:40|4721.5|4720.5|4721.5|4720|4722|4721.5|4720.5|4719|2544
1632149510000|2021-09-20 14:51:50|4721|4720.5|4718.5|4717|4721.5|4720.5|4718.5|4717|1120
1632149520000|2021-09-20 14:52:00|4718|4717.5|4717.5|4716|4718.5|4718|4717|4715.5|1864
1632149530000|2021-09-20 14:52:10|4717|4716.5|4717|4716|4718.5|4718|4717|4716|1322
1632149540000|2021-09-20 14:52:20|4716.5|4715.5|4717.5|4716.5|4718|4717.5|4716.5|4715.5|2646
1632149550000|2021-09-20 14:52:30|4717|4716|4717|4716|4717.5|4716|4716|4714.5|1654
1632149560000|2021-09-20 14:52:40|4718|4716.5|4717|4715.5|4718|4717|4716.5|4715.5|804
1632149570000|2021-09-20 14:52:50|4716.5|4716|4716|4714.5|4717|4716|4716|4714.5|655
1632149580000|2021-09-20 14:53:00|4716.5|4715|4718|4716.5|4718.5|4717.5|4716|4714.5|2682
1632149590000|2021-09-20 14:53:10|4717.5|4716|4717|4716|4718|4717|4715|4713.5|4676
1632149600000|2021-09-20 14:53:20|4716.5|4716.5|4719.5|4718.5|4720|4719.5|4716.5|4716|6136
1632149610000|2021-09-20 14:53:30|4720|4718|4720.5|4720|4720.5|4720|4718.5|4717|2373
1632149620000|2021-09-20 14:53:40|4721.5|4720.5|4721|4720.5|4722|4720.5|4721|4720|547
1632149630000|2021-09-20 14:53:50|4721.5|4721|4723.5|4722.5|4724.5|4723|4721.5|4721|1236
1632149640000|2021-09-20 14:54:00|4723|4722|4723|4722|4723.5|4722.5|4722.5|4721.5|1401
1632149650000|2021-09-20 14:54:10|4722.5|4721.5|4724|4723.5|4725.5|4724|4722.5|4721.5|1235
1632149660000|2021-09-20 14:54:20|4724.5|4723|4724.5|4724|4726|4724.5|4724.5|4723|1347
1632149670000|2021-09-20 14:54:30|4724|4723.5|4727|4726|4727|4726|4724|4723.5|2115
1632149680000|2021-09-20 14:54:40|4728|4726.5|4727.5|4725.5|4728|4727.5|4726.5|4725.5|1202
1632149690000|2021-09-20 14:54:50|4727|4724.5|4726|4724.5|4727|4725.5|4725.5|4724|979
1632149700000|2021-09-20 14:55:00|4725.5|4724|4724.5|4723|4726|4725|4724.5|4723|3385
1632149710000|2021-09-20 14:55:10|4724|4723.5|4722.5|4721|4724|4723.5|4722.5|4721|4087
1632149720000|2021-09-20 14:55:20|4722|4720.5|4722|4720.5|4723.5|4722|4721|4720|1628
1632149730000|2021-09-20 14:55:30|4721.5|4721|4723|4722|4723.5|4723|4721|4720.5|2738
1632149740000|2021-09-20 14:55:40|4723.5|4722.5|4722.5|4721.5|4724|4722.5|4722.5|4721|500
1632149750000|2021-09-20 14:55:50|4722|4721|4721|4720|4722|4721|4721|4720|3158
1632149760000|2021-09-20 14:56:00|4721.5|4720.5|4720.5|4719|4721.5|4720.5|4719|4717.5|3997
1632149770000|2021-09-20 14:56:10|4721|4719.5|4720|4718|4722|4721.5|4718.5|4718|9361
1632149780000|2021-09-20 14:56:20|4719.5|4718.5|4719|4718.5|4719.5|4718.5|4717.5|4716.5|2623
1632149790000|2021-09-20 14:56:30|4719.5|4719|4719.5|4718.5|4719.5|4719|4718|4717|2334
1632149800000|2021-09-20 14:56:40|4720|4719|4719|4717.5|4721|4719.5|4718.5|4717.5|2680
1632149810000|2021-09-20 14:56:50|4718.5|4717|4718.5|4717.5|4718.5|4718|4717|4716.5|2246
1632149820000|2021-09-20 14:57:00|4719|4718|4718|4716.5|4720.5|4720|4718|4716.5|6892
1632149830000|2021-09-20 14:57:10|4717.5|4717|4717|4716|4718|4717|4717|4716|1148
1632149840000|2021-09-20 14:57:20|4716.5|4715|4714.5|4713.5|4717|4715.5|4714.5|4713|1746
1632149850000|2021-09-20 14:57:30|4714|4714|4714.5|4713.5|4715|4714|4714|4712.5|3654
1632149860000|2021-09-20 14:57:40|4715|4714|4714.5|4713.5|4715|4714|4714|4713.5|1170
1632149870000|2021-09-20 14:57:50|4715|4714|4716|4715.5|4716.5|4715.5|4715|4714|634
1632149880000|2021-09-20 14:58:00|4716.5|4716|4717|4716|4717|4716|4715.5|4714.5|3290
1632149890000|2021-09-20 14:58:10|4716.5|4716.5|4717|4716|4717.5|4716.5|4716.5|4716|910
1632149900000|2021-09-20 14:58:20|4716.5|4716.5|4713.5|4712.5|4717|4716.5|4713|4712|4783
1632149910000|2021-09-20 14:58:30|4713|4712|4715.5|4714.5|4715.5|4714.5|4712.5|4711.5|2216
1632149920000|2021-09-20 14:58:40|4715|4713.5|4715.5|4714.5|4715.5|4714.5|4714.5|4713|2304
1632149930000|2021-09-20 14:58:50|4715|4715|4714|4712.5|4715.5|4715|4713.5|4712.5|1174
1632149940000|2021-09-20 14:59:00|4713.5|4713|4713.5|4713|4714.5|4714|4713|4712|2090
1632149950000|2021-09-20 14:59:10|4714|4713.5|4715|4714|4715.5|4714|4714|4713.5|896
1632149960000|2021-09-20 14:59:20|4715.5|4714.5|4717|4716|4717|4716|4715.5|4714.5|2162
1632149970000|2021-09-20 14:59:30|4717.5|4716.5|4718.5|4717.5|4719|4717.5|4717|4716|552
1632149980000|2021-09-20 14:59:40|4718|4717|4716.5|4715.5|4718.5|4717.5|4716|4715|4157
1632149990000|2021-09-20 14:59:50|4717|4716|4717|4715.5|4719|4718|4716|4715|5999
1632150000000|2021-09-20 15:00:00|4716.5|4715|4715|4713.5|4716.5|4715.5|4714.5|4713|4497
1632150010000|2021-09-20 15:00:10|4714.5|4714|4714|4713|4715|4714.5|4714|4713|1729
1632150020000|2021-09-20 15:00:20|4714.5|4713.5|4715|4714|4715|4714.5|4714|4713.5|1024
1632150030000|2021-09-20 15:00:30|4714.5|4713.5|4714.5|4713|4715|4713.5|4712|4711.5|6429
1632150040000|2021-09-20 15:00:40|4714|4712.5|4712.5|4711.5|4714|4713|4712.5|4711.5|4260
1632150050000|2021-09-20 15:00:50|4713|4712|4714|4713|4714.5|4713.5|4712|4711.5|3816
1632150060000|2021-09-20 15:01:00|4713.5||4714.5||4714.5||4713.5||328
1632150070000|2021-09-20 15:01:10|4714|4712.5|4713.5|4712.5|4714.5|4713|4713|4712.5|1441
1632150080000|2021-09-20 15:01:20|4714|4713|4715|4714|4715|4714.5|4713|4712.5|5018
1632150090000|2021-09-20 15:01:30|4715.5|4714.5|4716|4715|4717|4716|4714.5|4713|2650
1632150100000|2021-09-20 15:01:40|4716.5|4714.5|4714.5|4714|4716.5|4714.5|4714.5|4714|1897
1632150110000|2021-09-20 15:01:50|4714|4713.5|4714.5|4713.5|4714.5|4713.5|4714|4713.5|1219
1632150120000|2021-09-20 15:02:00|4714|4713|4713.5|4712.5|4714|4713|4713|4712.5|1754
1632150130000|2021-09-20 15:02:10|4713|4712|4714|4713|4714.5|4713.5|4712.5|4711.5|4011
1632150140000|2021-09-20 15:02:20|4713.5|4712.5|4714.5|4713|4714.5|4713.5|4712|4711.5|2162
1632150150000|2021-09-20 15:02:30|4714|4713.5|4714.5|4713.5|4714.5|4713.5|4714|4713|499
1632150160000|2021-09-20 15:02:40|4715|4714|4715.5|4714.5|4716|4714.5|4715|4713.5|946
1632150170000|2021-09-20 15:02:50|4716|4715|4715.5|4714.5|4717|4715.5|4714.5|4714|3248
1632150180000|2021-09-20 15:03:00|4715|4715|4714.5|4713.5|4716|4715|4714|4713.5|1274
1632150190000|2021-09-20 15:03:10|4715|4714|4715|4714|4716|4714.5|4714.5|4713.5|534
1632150200000|2021-09-20 15:03:20|4714.5|4714.5|4716|4715|4717|4716|4714.5|4714|1277
1632150210000|2021-09-20 15:03:30|4716.5|4715.5|4718.5|4718|4719|4718.5|4716|4715|1148
1632150220000|2021-09-20 15:03:40|4718|4717.5|4718|4716.5|4718|4717.5|4716.5|4716|3518
1632150230000|2021-09-20 15:03:50|4717.5||4717.5||4717.5||4717.5||0
1632150240000|2021-09-20 15:04:00|4717|4716|4716|4715.5|4717.5|4716|4715|4714.5|6494
1632150250000|2021-09-20 15:04:10|4716.5|4716|4719|4718|4719|4718.5|4716.5|4715.5|5799
1632150260000|2021-09-20 15:04:20|4718.5|4718.5|4722|4721|4722.5|4721.5|4718.5|4718|15346
1632150270000|2021-09-20 15:04:30|4722.5|4721.5|4724.5|4723.5|4724.5|4723.5|4722|4721|1180
1632150280000|2021-09-20 15:04:40|4725|4724|4723.5|4723|4725|4724|4723.5|4723|1665
1632150290000|2021-09-20 15:04:50|4724|4723.5|4724.5|4723.5|4724.5|4724|4724|4723.5|1116
1632150300000|2021-09-20 15:05:00|4724|4723|4726.5|4725.5|4727|4726|4723.5|4722.5|5613
1632150310000|2021-09-20 15:05:10|4727|4726|4731.5|4730|4731.5|4730|4727|4726|810
1632150320000|2021-09-20 15:05:20|4731|4729.5|4733|4732|4733|4732|4729.5|4728.5|4529
1632150330000|2021-09-20 15:05:30|4732|4731.5|4734.5|4733.5|4735|4733.5|4732|4731|1446
1632150340000|2021-09-20 15:05:40|4734|4733|4733|4732|4734.5|4734|4732.5|4732|1687
1632150350000|2021-09-20 15:05:50|4732.5||4733||4733||4732.5||754
1632150360000|2021-09-20 15:06:00|4732.5|4731|4732.5|4731.5|4732.5|4732|4731.5|4731|3265
1632150370000|2021-09-20 15:06:10|4732|4731|4733.5|4732|4733.5|4732|4730.5|4729.5|10902
1632150380000|2021-09-20 15:06:20|4734|4732.5|4732.5|4731.5|4734|4733|4732|4731.5|5864
1632150390000|2021-09-20 15:06:30|4732|4731|4730.5|4730|4732.5|4731|4730.5|4730|902
1632150400000|2021-09-20 15:06:40|4730|4729.5|4732.5|4731.5|4732.5|4731.5|4730|4729.5|3274
1632150410000|2021-09-20 15:06:50|4732|4732|4732.5|4731.5|4732.5|4732|4732|4731.5|223
1632150420000|2021-09-20 15:07:00|4733|4732|4733.5|4732.5|4733.5|4732.5|4732.5|4731.5|3922
1632150430000|2021-09-20 15:07:10|4733|4732|4731|4730.5|4733.5|4732|4731|4730|7084
1632150440000|2021-09-20 15:07:20|4731.5|4731|4732|4731|4732|4731|4731|4730.5|3149
1632150450000|2021-09-20 15:07:30|4731.5|4730.5|4731|4730.5|4732|4730.5|4731|4730.5|4709
1632150460000|2021-09-20 15:07:40|4731.5|4731|4733.5|4732.5|4734|4733|4731.5|4730.5|2232
1632150470000|2021-09-20 15:07:50|4733|4732|4733.5|4732.5|4733.5|4732.5|4731.5|4731|2318
1632150480000|2021-09-20 15:08:00|4733|4732|4734.5|4733.5|4734.5|4733.5|4732.5|4732|1629
1632150490000|2021-09-20 15:08:10|4735|4734|4735|4734.5|4736.5|4735|4735|4734|1199
1632150500000|2021-09-20 15:08:20|4735.5|4735|4738|4736.5|4738|4737|4735|4734.5|993
1632150510000|2021-09-20 15:08:30|4737.5|4737|4738|4736.5|4739.5|4739|4737.5|4736.5|3505
1632150520000|2021-09-20 15:08:40|4737.5||4737||4737.5||4737||938
1632150530000|2021-09-20 15:08:50|4736.5|4736|4736|4735|4738.5|4737.5|4735.5|4734.5|5971
1632150540000|2021-09-20 15:09:00|4735.5|4734|4737|4736|4737.5|4737|4735|4734|4792
1632150550000|2021-09-20 15:09:10|4736.5|4735.5|4734|4733|4736.5|4736|4734|4733|2782
1632150560000|2021-09-20 15:09:20|4733.5|4732.5|4733|4732|4733.5|4732.5|4732.5|4731|1473
1632150570000|2021-09-20 15:09:30|4732.5|4731.5|4732|4731|4733|4732|4731.5|4730.5|3430
1632150580000|2021-09-20 15:09:40|4731.5|4731.5|4733|4732|4733.5|4733|4731.5|4731|1384
1632150590000|2021-09-20 15:09:50|4732.5|4731.5|4732.5|4732|4732.5|4732|4732.5|4731.5|1120
1632150600000|2021-09-20 15:10:00|4732|4731.5|4734.5|4733.5|4735.5|4734.5|4732|4731|7740
1632150610000|2021-09-20 15:10:10|4734|4733|4733.5|4733|4734.5|4733.5|4733.5|4733|1065
1632150620000|2021-09-20 15:10:20|4734|4732.5|4735.5|4734.5|4735.5|4734.5|4733.5|4732.5|4175
1632150630000|2021-09-20 15:10:30|4736|4735|4736.5|4735.5|4737|4736.5|4736|4734.5|1269
1632150640000|2021-09-20 15:10:40|4736|4735|4734|4732|4736|4735.5|4734|4732|4151
1632150650000|2021-09-20 15:10:50|4733.5|4731.5|4732.5|4732|4733.5|4732.5|4732.5|4731.5|3501
1632150660000|2021-09-20 15:11:00|4732|4731.5|4732.5|4731.5|4732.5|4732|4731.5|4730.5|4614
1632150670000|2021-09-20 15:11:10|4732|4732|4734|4732.5|4734|4733.5|4732|4731.5|6494
1632150680000|2021-09-20 15:11:20|4733.5|4733|4733.5|4732.5|4734.5|4734|4733.5|4732.5|3974
1632150690000|2021-09-20 15:11:30|4733||4733||4733||4733||183
1632150700000|2021-09-20 15:11:40|4733.5|4733|4733|4732.5|4733.5|4733|4733|4732.5|3565
1632150710000|2021-09-20 15:11:50|4733.5|4733|4734.5|4733.5|4735.5|4735|4733.5|4732.5|6002
1632150720000|2021-09-20 15:12:00|4734|4733|4733.5|4732.5|4734.5|4733|4732|4731|3610
1632150730000|2021-09-20 15:12:10|4734|4733|4734|4733|4734.5|4733.5|4733.5|4733|2666
1632150740000|2021-09-20 15:12:20|4733.5|4733.5|4734.5|4733.5|4734.5|4733.5|4733.5|4733.5|2512
1632150750000|2021-09-20 15:12:30|4735|4734|4736|4734.5|4736.5|4735.5|4735|4734|3812
1632150760000|2021-09-20 15:12:40|4735.5|4735|4737|4736|4737|4736.5|4735|4734.5|2385
1632150770000|2021-09-20 15:12:50|4737.5|4736.5|4738|4737.5|4738|4737.5|4737.5|4736.5|1082
1632150780000|2021-09-20 15:13:00|4738.5|4738|4741.5|4740.5|4742.5|4741.5|4738.5|4738|5036
1632150790000|2021-09-20 15:13:10|4742|4741|4744.5|4743.5|4744.5|4743.5|4742|4741|2789
1632150800000|2021-09-20 15:13:20|4745|4744|4748|4747|4748.5|4747|4745|4743.5|1114
1632150810000|2021-09-20 15:13:30|4747.5|4746.5|4746.5|4745.5|4747.5|4747|4746|4745.5|5500
1632150820000|2021-09-20 15:13:40|4747|4746|4750|4749|4750|4749|4747|4745|5795
1632150830000|2021-09-20 15:13:50|4749.5|4748.5|4748|4747.5|4749.5|4748.5|4748|4747|3430
1632150840000|2021-09-20 15:14:00|4747.5|4747|4747.5|4746.5|4748.5|4747.5|4746|4745|2746
1632150850000|2021-09-20 15:14:10|4747|4746|4747.5|4746.5|4748|4747|4746.5|4745.5|3317
1632150860000|2021-09-20 15:14:20|4748|4746|4745.5|4744.5|4748|4746|4745.5|4744.5|4188
1632150870000|2021-09-20 15:14:30|4746|4745|4744|4743|4746|4745.5|4744|4743|3357
1632150880000|2021-09-20 15:14:40|4743.5|4742.5|4743.5|4742.5|4744|4743|4743.5|4742.5|1052
1632150890000|2021-09-20 15:14:50|4744|4743|4744|4743|4744.5|4743.5|4743.5|4742.5|3963
1632150900000|2021-09-20 15:15:00|4744|4741.5|4742.5|4741|4744|4741.5|4742.5|4741|668
1632150910000|2021-09-20 15:15:10|4743|4741.5|4741.5|4740|4743|4741.5|4741.5|4739.5|254
1632150920000|2021-09-20 15:15:20|4742|4740.5|4738.5|4736.5|4742|4740.5|4738.5|4736.5|333
1632150930000|2021-09-20 15:15:30|4738|4735.5|4737|4735.5|4738.5|4735.5|4737|4735.5|77
1632150940000|2021-09-20 15:15:40|4737.5|4736|4735|4734|4737.5|4736|4735|4734|103
1632150950000|2021-09-20 15:15:50|4735.5|4734.5|4735|4733|4735.5|4734.5|4734.5|4733|52
1632150960000|2021-09-20 15:16:00|4734.5|4731.5|4734|4732|4734.5|4732|4732.5|4731|334
1632150970000|2021-09-20 15:16:10|4735|4733|4733.5|4732.5|4735|4733.5|4733.5|4732.5|452
1632150980000|2021-09-20 15:16:20|4733|4731.5|4733|4731.5|4733|4731.5|4733|4731.5|0
1632150990000|2021-09-20 15:16:30|4732|4731|4732|4731|4732|4731|4731.5|4730.5|90
1632151000000|2021-09-20 15:16:40|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|119
1632151010000|2021-09-20 15:16:50|4731|4729.5|4731|4730|4731|4730|4731|4729|64
1632151020000|2021-09-20 15:17:00|4732|4729.5|4732.5|4731|4732.5|4731|4732|4729.5|400
1632151030000|2021-09-20 15:17:10|4732|4730.5|4731|4729.5|4732|4730.5|4731|4729.5|53
1632151040000|2021-09-20 15:17:20|4730.5|4728|4728|4727|4730.5|4728|4728|4727|143
1632151050000|2021-09-20 15:17:30|4728.5|4726|4728.5|4727|4728.5|4727|4727|4725|121
1632151060000|2021-09-20 15:17:40|4727.5|4726.5|4727|4725|4728.5|4726.5|4727|4725|447
1632151070000|2021-09-20 15:17:50|4726|4724.5|4727|4725.5|4727|4725.5|4725.5|4724|126
1632151080000|2021-09-20 15:18:00|4728|4726.5|4728.5|4727|4729|4727.5|4728|4726.5|82
1632151090000|2021-09-20 15:18:10|4728|4727.5|4728|4727|4729|4727.5|4728|4726|290
1632151100000|2021-09-20 15:18:20|4728.5|4727.5|4728|4727|4728.5|4727.5|4728|4727|71
1632151110000|2021-09-20 15:18:30|4728.5|4727.5|4730|4728.5|4730|4728.5|4728.5|4727.5|969
1632151120000|2021-09-20 15:18:40|4731|4729|4727|4725.5|4731|4729|4727|4725.5|162
1632151130000|2021-09-20 15:18:50|4726.5|4725|4725.5|4723.5|4726.5|4725|4725.5|4723.5|101
1632151140000|2021-09-20 15:19:00|4726.5|4724|4724|4722|4726.5|4725|4723.5|4722|380
1632151150000|2021-09-20 15:19:10|4724.5|4722.5|4725|4723.5|4725|4723.5|4724.5|4722|149
1632151160000|2021-09-20 15:19:20|4724.5|4722|4723|4721.5|4724.5|4722.5|4722.5|4721|193
1632151170000|2021-09-20 15:19:30|4724|4722|4727|4725|4727|4725.5|4723|4722|290
1632151180000|2021-09-20 15:19:40|4726.5|4725.5|4726.5|4725|4726.5|4725.5|4726.5|4725|94
1632151190000|2021-09-20 15:19:50|4727|4725.5|4728|4726.5|4728.5|4726.5|4726.5|4725.5|303
1632151200000|2021-09-20 15:20:00|4727.5|4726|4726|4724.5|4727.5|4726|4725|4724|227
1632151210000|2021-09-20 15:20:10|4726.5|4725|4727.5|4726.5|4727.5|4726.5|4726.5|4725|49
1632151220000|2021-09-20 15:20:20|4728|4727|4728.5|4727.5|4728.5|4727.5|4728|4726.5|119
1632151230000|2021-09-20 15:20:30|4728|4726.5|4727|4725.5|4728.5|4727|4727|4725|144
1632151240000|2021-09-20 15:20:40|4726.5|4726.5|4728.5|4727|4728.5|4727|4726.5|4726.5|85
1632151250000|2021-09-20 15:20:50||4726.5||4727||4727||4726.5|25
1632151260000|2021-09-20 15:21:00|4728|4726.5|4728|4726.5|4728.5|4726.5|4727.5|4726.5|89
1632151270000|2021-09-20 15:21:10|4727.5|4727.5|4729|4727.5|4729|4728|4727.5|4727.5|4
1632151280000|2021-09-20 15:21:20|4728.5||4728.5||4728.5||4728.5||0
1632151290000|2021-09-20 15:21:30|4728|4727|4728|4726.5|4728.5|4727|4727|4726|73
1632151300000|2021-09-20 15:21:40|4727.5|4726|4725.5|4724.5|4727.5|4726|4725.5|4724|122
1632151310000|2021-09-20 15:21:50|4726.5|4724|4725.5|4724|4726.5|4724.5|4725.5|4724|113
1632151320000|2021-09-20 15:22:00|4724|4722.5|4723|4721|4724|4722.5|4723|4721|250
1632151330000|2021-09-20 15:22:10||4721.5||4721.5||4722||4721.5|397
1632151340000|2021-09-20 15:22:20|4722.5|4720.5|4722.5|4721|4722.5|4721|4721.5|4720.5|185
1632151350000|2021-09-20 15:22:30|4722|4720.5|4723|4721|4723|4721.5|4722|4720.5|199
1632151360000|2021-09-20 15:22:40|4722.5|4720.5|4722|4720.5|4722.5|4720.5|4721.5|4720.5|407
1632151370000|2021-09-20 15:22:50|4723|4721.5|4722|4720.5|4723|4722|4722|4720.5|474
1632151380000|2021-09-20 15:23:00|4721.5|4721|4723.5|4722|4723.5|4722|4721.5|4721|87
1632151390000|2021-09-20 15:23:10|4724|4721.5|4724.5|4723|4724.5|4723.5|4724|4721.5|194
1632151400000|2021-09-20 15:23:20|4724|4723.5|4723|4722|4724|4723.5|4723|4722|1
1632151410000|2021-09-20 15:23:30|4724|4722.5|4725|4724|4725.5|4724|4724|4722.5|31
1632151420000|2021-09-20 15:23:40|4724.5|4723.5|4723.5|4722|4724.5|4723.5|4723.5|4722|186
1632151430000|2021-09-20 15:23:50|4723|4721|4722|4720.5|4723|4721|4722|4720.5|42
1632151440000|2021-09-20 15:24:00|4722.5|4721.5|4724|4723|4724|4723|4721.5|4720.5|302
1632151450000|2021-09-20 15:24:10|4723.5|4722|4724|4722|4724|4722|4723|4721.5|328
1632151460000|2021-09-20 15:24:20|4725|4723|4723.5|4722|4725|4723|4723|4721.5|517
1632151470000|2021-09-20 15:24:30|4723|4722.5|4723.5|4722.5|4724|4722.5|4723|4722.5|309
1632151480000|2021-09-20 15:24:40|4723|4722|4724.5|4723|4725|4723|4723|4722|136
1632151490000|2021-09-20 15:24:50|4725|4723.5|4727.5|4725.5|4727.5|4725.5|4724.5|4723.5|581
1632151500000|2021-09-20 15:25:00|4727|4724.5|4725|4723.5|4727|4724.5|4725|4723.5|302
1632151510000|2021-09-20 15:25:10|4725.5|4724|4726.5|4725|4726.5|4725.5|4725.5|4724|0
1632151520000|2021-09-20 15:25:20|4727|4725.5|4729.5|4727.5|4729.5|4727.5|4727|4725.5|168
1632151530000|2021-09-20 15:25:30|4729|4728|4730.5|4729|4730.5|4729|4729|4728|36
1632151540000|2021-09-20 15:25:40|4731|4728.5|4731.5|4730.5|4732.5|4731|4731|4728.5|140
1632151550000|2021-09-20 15:25:50|4732|4731|4731.5|4730.5|4732.5|4731|4731.5|4730.5|100
1632151560000|2021-09-20 15:26:00|4731|4730|4731|4729.5|4731|4730|4730.5|4729|290
1632151570000|2021-09-20 15:26:10|4731.5|4730.5|4732|4730|4733.5|4732|4731.5|4730|380
1632151580000|2021-09-20 15:26:20|4731.5|4730.5|4732.5|4730.5|4732.5|4731|4731.5|4730|97
1632151590000|2021-09-20 15:26:30|4733|4731|4732|4731|4733|4731.5|4732|4730.5|159
1632151600000|2021-09-20 15:26:40|4732.5|4731.5|4731.5|4730|4733|4731.5|4731.5|4730|270
1632151610000|2021-09-20 15:26:50|4732|4730.5|4732|4730.5|4732|4730.5|4731.5|4730|194
1632151620000|2021-09-20 15:27:00|4733|4731.5|4733|4731.5|4733|4732|4732.5|4731.5|259
1632151630000|2021-09-20 15:27:10|4732.5|4731|4730.5|4729|4732.5|4731|4730.5|4729|1152
1632151640000|2021-09-20 15:27:20|4730|4728.5|4730|4728.5|4730|4729|4729.5|4728|527
1632151650000|2021-09-20 15:27:30|4730.5|4729|4729|4727.5|4730.5|4729|4728.5|4727|522
1632151660000|2021-09-20 15:27:40|4728.5|4727|4728|4726|4728.5|4727|4728|4726|13
1632151670000|2021-09-20 15:27:50|4727.5|4725.5|4727.5|4726|4727.5|4726|4727.5|4725.5|62
1632151680000|2021-09-20 15:28:00|4727|4725.5|4728|4726|4728|4727|4727|4725.5|366
1632151690000|2021-09-20 15:28:10|4727.5|4726.5|4727|4726|4727.5|4726.5|4727|4726|207
1632151700000|2021-09-20 15:28:20|4726.5|4725.5|4725|4723|4726.5|4725.5|4725|4723|648
1632151710000|2021-09-20 15:28:30|4724|4722.5|4726|4724|4726|4724|4723.5|4722|369
1632151720000|2021-09-20 15:28:40|4725.5|4724.5|4728|4726.5|4729|4727|4725.5|4724|159
1632151730000|2021-09-20 15:28:50|4727.5|4726|4727.5|4726|4727.5|4726|4727.5|4726|87
1632151740000|2021-09-20 15:29:00|4728|4726.5|4726|4723.5|4728.5|4727|4725.5|4723.5|1359
1632151750000|2021-09-20 15:29:10|4727|4724.5|4725.5|4724|4727|4725|4725.5|4724|237
1632151760000|2021-09-20 15:29:20|4726|4724.5|4726|4724.5|4726|4724.5|4726|4724|222
1632151770000|2021-09-20 15:29:30|4726.5|4725|4730.5|4729|4730.5|4729|4726.5|4725|233
1632151780000|2021-09-20 15:29:40|4731|4729.5|4733|4731|4733|4731|4731|4729.5|988
1632151790000|2021-09-20 15:29:50|4732.5|4731.5|4739|4736.5|4739|4737|4732.5|4731.5|1158
1632207610000|2021-09-21 07:00:10|4780|4768.5|4778.5|4772.5|4794.5|4787|4777.5|4768.5|49725
1632207620000|2021-09-21 07:00:20|4779|4773|4779|4774.5|4784.5|4779.5|4769|4766|7612
1632207630000|2021-09-21 07:00:30|4779.5|4775|4771|4767|4782.5|4778|4768|4766|7124
1632207640000|2021-09-21 07:00:40|4770.5|4766|4762|4757|4770.5|4766|4760|4755.5|4788
1632207650000|2021-09-21 07:00:50|4762.5|4757.5|4766|4760|4771|4763.5|4760.5|4754.5|2023
1632207660000|2021-09-21 07:01:00|4765.5|4757|4764.5|4759.5|4773.5|4767.5|4764.5|4757|2055
1632207670000|2021-09-21 07:01:10|4764|4758.5|4759.5|4754|4764.5|4760|4759.5|4753.5|1185
1632207680000|2021-09-21 07:01:20|4760|4755|4766|4760|4766|4762|4760|4755|614
1632207690000|2021-09-21 07:01:30|4768.5|4758|4770.5|4763.5|4771|4764.5|4766|4757.5|1436
1632207700000|2021-09-21 07:01:40|4770|4764|4776|4771.5|4781.5|4771.5|4768.5|4763.5|998
1632207710000|2021-09-21 07:01:50|4775.5|4770.5|4778.5|4774|4781|4776|4775|4770.5|973
1632207720000|2021-09-21 07:02:00|4779|4774.5|4784|4781.5|4787.5|4785|4779|4774.5|1664
1632207730000|2021-09-21 07:02:10|4784.5|4782|4785|4778.5|4785|4784|4782|4778|2326
1632207740000|2021-09-21 07:02:20||4779||4781.5||4782||4778|305
1632207750000|2021-09-21 07:02:30|4786|4782|4784.5|4780.5|4786|4785|4784.5|4780|282
1632207760000|2021-09-21 07:02:40|4785|4781|4784.5|4781|4785|4782.5|4782.5|4780.5|858
1632207770000|2021-09-21 07:02:50|4783.5|4780.5|4776.5|4774|4783.5|4780.5|4775|4768|1611
1632207780000|2021-09-21 07:03:00|4776|4773.5|4769.5|4767.5|4776|4773.5|4767|4762|2204
1632207790000|2021-09-21 07:03:10|4769|4767|4766.5|4764|4769|4767|4766.5|4763|615
1632207800000|2021-09-21 07:03:20|4768|4764.5|4770|4768|4770.5|4768|4768|4764.5|1205
1632207810000|2021-09-21 07:03:30|4770.5|4768.5|4765.5|4760.5|4773.5|4771.5|4764.5|4760|10349
1632207820000|2021-09-21 07:03:40|4765|4761|4769.5|4765.5|4773.5|4765.5|4764.5|4761|2471
1632207830000|2021-09-21 07:03:50|4770.5|4766|4771|4769|4782|4777.5|4767.5|4765.5|2637
1632207840000|2021-09-21 07:04:00|4770.5|4768.5|4782|4780|4785|4783|4770|4767.5|2472
1632207850000|2021-09-21 07:04:10|4781.5|4779.5|4777|4773.5|4789|4785.5|4776.5|4772|6811
1632207860000|2021-09-21 07:04:20|4777.5|4774.5|4773.5|4770.5|4779.5|4776|4771.5|4769|4779
1632207870000|2021-09-21 07:04:30|4774|4771|4774|4770.5|4776|4773|4773.5|4770|1964
1632207880000|2021-09-21 07:04:40|4773.5|4771|4773.5|4771|4774.5|4771|4772.5|4769.5|508
1632207890000|2021-09-21 07:04:50|||||||||83
1632207900000|2021-09-21 07:05:00|4774|4772|4776.5|4774.5|4781|4778|4771.5|4770|6023
1632207910000|2021-09-21 07:05:10|4777|4775|4770|4767.5|4781|4779|4770|4767.5|3252
1632207920000|2021-09-21 07:05:20|4769.5|4767|4757.5|4755.5|4770|4767.5|4757.5|4753.5|2680
1632207930000|2021-09-21 07:05:30|4758|4756|4761|4760|4762.5|4761|4758|4756|1313
1632207940000|2021-09-21 07:05:40|4760.5|4758.5|4757|4755|4760.5|4758.5|4757|4755|460
1632207950000|2021-09-21 07:05:50|4756.5|4752|4756.5|4754.5|4760|4758|4755|4752|1318
1632207960000|2021-09-21 07:06:00|4757|4755|4760.5|4759|4763|4761|4756.5|4754|1868
1632207970000|2021-09-21 07:06:10|4760|4758.5|4758.5|4757|4761.5|4758.5|4758.5|4757|944
1632207980000|2021-09-21 07:06:20|4759|4757.5|4754.5|4752.5|4760.5|4759|4753|4750|2636
1632207990000|2021-09-21 07:06:30|4754|4752|4747|4744|4754|4752|4747|4743|2074
1632208000000|2021-09-21 07:06:40|4747.5|4744.5|4745.5|4743|4750|4747|4744.5|4740.5|2596
1632208010000|2021-09-21 07:06:50|4746|4743.5|4751.5|4748.5|4753.5|4751.5|4746|4743.5|4317
1632208020000|2021-09-21 07:07:00|4750|4748|4745.5|4743.5|4750|4748|4745|4742.5|801
1632208030000|2021-09-21 07:07:10|4746|4744|4753|4751|4757|4754|4745.5|4743.5|3544
1632208040000|2021-09-21 07:07:20|4752.5|4749.5|4750.5|4748.5|4752.5|4749.5|4749.5|4748|4934
1632208050000|2021-09-21 07:07:30|4751|4749|4752|4750.5|4752|4750.5|4750.5|4748.5|496
1632208060000|2021-09-21 07:07:40|4752.5|4751|4753.5|4751.5|4756|4754|4752.5|4751|2821
1632208070000|2021-09-21 07:07:50|4752.5|4752|4752|4750|4753.5|4752|4749|4747|1130
1632208080000|2021-09-21 07:08:00|4753|4750.5|4750.5|4747.5|4753.5|4751|4747.5|4747|2406
1632208090000|2021-09-21 07:08:10|4751|4748|4752|4751|4755|4753.5|4751|4748|966
1632208100000|2021-09-21 07:08:20|4751.5|4748.5|4749|4747.5|4751.5|4748.5|4748.5|4747|1027
1632208110000|2021-09-21 07:08:30|4748.5|4747|4751.5|4748.5|4752|4749|4747.5|4746|1282
1632208120000|2021-09-21 07:08:40|4751|4749|4750.5|4748.5|4751.5|4749|4749.5|4748.5|114
1632208130000|2021-09-21 07:08:50|4751|4747.5|4747|4745|4751|4747.5|4747|4745|367
1632208140000|2021-09-21 07:09:00|4747.5|4745.5|4751|4749|4751|4749|4746.5|4745|1250
1632208150000|2021-09-21 07:09:10|4751.5|4749.5|4739.5|4738|4753|4751|4739.5|4738|3667
1632208160000|2021-09-21 07:09:20|4740|4738.5|4746|4744|4746|4744|4740|4738.5|3339
1632208170000|2021-09-21 07:09:30|4746.5|4745|4749|4747.5|4751.5|4750|4746.5|4744.5|2722
1632208180000|2021-09-21 07:09:40|4748.5|4746.5|4756|4753|4756.5|4753|4747.5|4746.5|7175
1632208190000|2021-09-21 07:09:50|4756.5|4753.5|4748.5|4747|4756.5|4753.5|4748.5|4747|4307
1632208200000|2021-09-21 07:10:00|4749.5|4747.5|4745.5|4744|4752.5|4751|4745.5|4744|3926
1632208210000|2021-09-21 07:10:10|4746.5|4744.5|4751|4749|4751|4749|4746.5|4744.5|3098
1632208220000|2021-09-21 07:10:20|4750.5|4748|4745.5|4744|4750.5|4748|4745|4744|1909
1632208230000|2021-09-21 07:10:30|4746|4744.5|4746|4744.5|4747|4746|4745.5|4744|572
1632208240000|2021-09-21 07:10:40|4746.5|4745|4746.5|4745|4747.5|4746|4746.5|4744.5|209
1632208250000|2021-09-21 07:10:50|4746|4744.5|4745.5|4744|4748|4745.5|4745|4743.5|2607
1632208260000|2021-09-21 07:11:00|4745|4743.5|4742|4740|4745|4743.5|4739|4738|2918
1632208270000|2021-09-21 07:11:10|4741.5|4739.5|4743|4740.5|4744.5|4742.5|4741|4739|627
1632208280000|2021-09-21 07:11:20|4743.5|4741|4741|4738.5|4743.5|4741.5|4739|4738|1079
1632208290000|2021-09-21 07:11:30|4741.5|4740|4743|4741.5|4743.5|4742|4741.5|4738.5|814
1632208300000|2021-09-21 07:11:40|4742.5|4740.5|4740|4737|4742.5|4740.5|4737|4736|1165
1632208310000|2021-09-21 07:11:50|4739|4737.5|4742|4740.5|4743|4741|4739|4737.5|1500
1632208320000|2021-09-21 07:12:00|4741.5|4741|4745|4743|4745|4743|4741.5|4741|701
1632208330000|2021-09-21 07:12:10|4744.5|4742.5|4746|4744|4746.5|4745|4744.5|4742.5|1212
1632208340000|2021-09-21 07:12:20|4745.5|4743.5|4746.5|4744|4746.5|4744|4742.5|4741|356
1632208350000|2021-09-21 07:12:30|4746|4743.5|4745.5|4743.5|4746|4743.5|4745|4743.5|0
1632208360000|2021-09-21 07:12:40|4746|4744|4746.5|4744|4746.5|4744.5|4745.5|4744|0
1632208370000|2021-09-21 07:12:50|4746|4744.5|4755.5|4753.5|4756|4753.5|4746|4744.5|1405
1632208380000|2021-09-21 07:13:00|4756|4754|4755|4753|4759|4755.5|4752.5|4751.5|3939
1632208390000|2021-09-21 07:13:10|4754.5|4752.5|4753.5|4751.5|4755|4753|4752.5|4751.5|1063
1632208400000|2021-09-21 07:13:20|4754|4752|4758|4755.5|4759|4756.5|4754|4752|1969
1632208410000|2021-09-21 07:13:30|4757.5|4755|4759.5|4758|4759.5|4758|4756|4755|1273
1632208420000|2021-09-21 07:13:40|4759|4757.5|4756|4754|4759|4758|4755|4753.5|270
1632208430000|2021-09-21 07:13:50|4755.5|4753.5|4756|4754|4756.5|4754.5|4755.5|4753.5|0
1632208440000|2021-09-21 07:14:00|4755.5|4753.5|4756|4754.5|4757|4756|4755|4753.5|843
1632208450000|2021-09-21 07:14:10|4757|4755|4760|4758.5|4760.5|4758.5|4757|4755|396
1632208460000|2021-09-21 07:14:20|4759.5|4759|4759|4758|4762|4761|4759|4757.5|1051
1632208470000|2021-09-21 07:14:30|4758.5|4757.5|4761|4759|4761|4759|4757|4755|1161
1632208480000|2021-09-21 07:14:40|4760.5|4758.5|4761|4759|4761|4759.5|4760.5|4758.5|0
1632208490000|2021-09-21 07:14:50|4761.5|4759.5|4763.5|4761.5|4764|4762|4761.5|4759.5|511
1632208500000|2021-09-21 07:15:00|4763|4761|4761.5|4760|4763|4761|4759|4757.5|1526
1632208510000|2021-09-21 07:15:10|4762|4760.5|4766|4764|4766|4764|4760.5|4760|1884
1632208520000|2021-09-21 07:15:20|4767|4764.5|4765.5|4763.5|4767|4766|4765|4763.5|698
1632208530000|2021-09-21 07:15:30|4765|4763|4767|4766|4767|4766|4764.5|4762.5|217
1632208540000|2021-09-21 07:15:40|4768|4765.5|4768|4766|4768|4766|4768|4765.5|0
1632208550000|2021-09-21 07:15:50|4768.5|4765.5|4769.5|4767|4769.5|4767|4767|4765.5|0
1632208560000|2021-09-21 07:16:00|4769|4766.5|4764|4762|4769|4766.5|4764|4762|51
1632208570000|2021-09-21 07:16:10|4765|4762.5|4759.5|4758|4765|4763|4759.5|4758|174
1632208580000|2021-09-21 07:16:20|4760|4758.5|4761.5|4759.5|4761.5|4759.5|4759.5|4758.5|100
1632208590000|2021-09-21 07:16:30|4761|4759|4761|4759.5|4761|4759.5|4761|4759|688
1632208600000|2021-09-21 07:16:40|4761.5|4760|4756.5|4754.5|4763|4761.5|4756.5|4754.5|1751
1632208610000|2021-09-21 07:16:50|4757.5|4755|4759|4756.5|4759.5|4757.5|4756.5|4755|1959
1632208620000|2021-09-21 07:17:00|4758.5|4756|4759|4757|4759|4757|4758|4756|101
1632208630000|2021-09-21 07:17:10|4758|4756.5|4759.5|4758|4760|4758|4758|4756.5|4386
1632208640000|2021-09-21 07:17:20|4759|4757.5|4759.5|4757|4759.5|4757.5|4758.5|4756|144
1632208650000|2021-09-21 07:17:30|4760|4757.5|4760|4759|4760.5|4759.5|4760|4757|1990
1632208660000|2021-09-21 07:17:40|4760.5||4760.5||4760.5||4760.5||0
1632208670000|2021-09-21 07:17:50|4760|4758.5|4760|4758|4760|4759|4759|4758|773
1632208680000|2021-09-21 07:18:00|4760.5|4759|4761|4759|4761|4759|4760.5|4759|584
1632208700000|2021-09-21 07:18:20|4760.5|4758.5|4765|4763.5|4766|4765|4757|4755|2943
1632208710000|2021-09-21 07:18:30|4766|4764|4762.5|4760.5|4769|4767|4762.5|4760.5|1216
1632208720000|2021-09-21 07:18:40|4762|4760|4759|4757|4765.5|4761|4759|4757|6853
1632208730000|2021-09-21 07:18:50|4759.5|4757.5|4757.5|4756|4759.5|4758.5|4757.5|4756|3522
1632208740000|2021-09-21 07:19:00|4757|4756.5|4760.5|4759|4761|4759|4757|4756.5|1553
1632208750000|2021-09-21 07:19:10|4761|4759.5|4761.5|4759.5|4763|4760.5|4761|4759.5|270
1632208760000|2021-09-21 07:19:20|4761|4759|4760.5|4759|4761|4759|4760.5|4759|599
1632208770000|2021-09-21 07:19:30|4760|4759.5|4762|4759.5|4762|4759.5|4760|4759.5|90
1632208780000|2021-09-21 07:19:40|4761.5|4760|4761.5|4759.5|4761.5|4760.5|4761.5|4759.5|1
1632208790000|2021-09-21 07:19:50|4762|4760|4762|4760.5|4762|4760.5|4762|4760|11
1632208800000|2021-09-21 07:20:00|4762.5|4761|4759.5|4758.5|4763|4761.5|4759.5|4758.5|513
1632208810000|2021-09-21 07:20:10|4760||4760.5||4760.5||4760||58
1632208820000|2021-09-21 07:20:20|4760|4757|4760.5|4758.5|4760.5|4759|4759|4757|1208
1632208830000|2021-09-21 07:20:30|4760|4757.5|4758|4755.5|4760|4757.5|4758|4755.5|355
1632208840000|2021-09-21 07:20:40|4758.5|4756|4758.5|4756.5|4759|4756.5|4758.5|4756|0
1632208850000|2021-09-21 07:20:50|4758|4757|4758|4756.5|4758|4757.5|4758|4756.5|0
1632208860000|2021-09-21 07:21:00|4757.5|4755.5|4762|4760.5|4762.5|4760.5|4756|4753.5|5050
1632208870000|2021-09-21 07:21:10|4762.5|4761|4760.5|4758|4767|4764.5|4760.5|4758|2960
1632208880000|2021-09-21 07:21:20|4760|4758.5|4761.5|4759.5|4762|4760.5|4760|4758.5|772
1632208890000|2021-09-21 07:21:30|4762.5|4760.5|4764.5|4762.5|4766|4764|4762.5|4760.5|497
1632208900000|2021-09-21 07:21:40|4764|4761.5|4763|4761|4764|4762|4761.5|4759.5|2842
1632208910000|2021-09-21 07:21:50|4762.5|4760.5|4763|4761|4763|4761|4762|4760.5|125
1632208920000|2021-09-21 07:22:00|4763.5|4762|4767|4765|4768|4765.5|4763.5|4762|548
1632208930000|2021-09-21 07:22:10|4767.5|4765.5|4768|4765.5|4769|4767.5|4767.5|4765.5|225
1632208940000|2021-09-21 07:22:20|4768.5|4766|4768|4765.5|4770|4767.5|4768|4765.5|468
1632208950000|2021-09-21 07:22:30|4768.5|4766|4769|4766.5|4769|4766.5|4768|4765.5|563
1632208960000|2021-09-21 07:22:40|4768.5|4766|4765.5|4762.5|4768.5|4766|4765.5|4762.5|747
1632208970000|2021-09-21 07:22:50|4766|4765|4765|4763|4766.5|4765|4764|4762.5|2543
1632208980000|2021-09-21 07:23:00|4765.5|4763.5|4768.5|4766|4769|4766|4765.5|4763.5|1177
1632208990000|2021-09-21 07:23:10|4768|4765.5|4768|4765.5|4768|4766|4768|4765.5|95
1632209000000|2021-09-21 07:23:20|4767.5|4766|4768|4766|4768|4766|4767.5|4765.5|125
1632209010000|2021-09-21 07:23:30|4767.5|4765.5|4765|4763|4767.5|4765.5|4765|4763|1066
1632209020000|2021-09-21 07:23:40|4764.5|4762.5|4765|4763|4766|4764|4763|4761.5|1363
1632209030000|2021-09-21 07:23:50|4765.5|4763.5|4766.5|4765|4767|4765.5|4765.5|4763.5|847
1632209040000|2021-09-21 07:24:00|4767.5|4764.5|4769|4767|4771|4769|4767.5|4764.5|1532
1632209050000|2021-09-21 07:24:10|4768.5|4766.5|4769|4767|4770|4768|4768|4766.5|0
1632209060000|2021-09-21 07:24:20|4768.5|4766.5|4768|4765.5|4768.5|4766.5|4767.5|4765.5|417
1632209070000|2021-09-21 07:24:30|4767.5|4766|4768|4766|4768|4766.5|4766.5|4765.5|540
1632209080000|2021-09-21 07:24:40|4767.5|4765.5|4766.5|4764|4767.5|4765.5|4766.5|4764|52
1632209090000|2021-09-21 07:24:50|4766||4766||4766||4766||208
1632209100000|2021-09-21 07:25:00|4764.5|4763|4762.5|4761|4764.5|4763|4762|4760|248
1632209110000|2021-09-21 07:25:10|4762|4760.5|4760.5|4759.5|4762|4760.5|4760.5|4759.5|1
1632209120000|2021-09-21 07:25:20|4761|4760|4758.5|4757|4761|4760|4758.5|4757|1068
1632209130000|2021-09-21 07:25:30|4759|4756.5|4760.5|4758.5|4760.5|4759|4758.5|4756.5|2541
1632209140000|2021-09-21 07:25:40|4760|4758|4758.5|4757|4760|4758|4758|4756.5|581
1632209150000|2021-09-21 07:25:50|4758|4756.5|4758|4756.5|4760|4759.5|4757|4756.5|13589
1632209160000|2021-09-21 07:26:00|4757.5|4755.5|4755.5|4752|4757.5|4755.5|4755.5|4752|541
1632209170000|2021-09-21 07:26:10|4755|4751.5|4754.5|4751.5|4755|4752.5|4754.5|4750.5|26
1632209180000|2021-09-21 07:26:20|4754|4751|4751.5|4749.5|4754|4752|4750|4749.5|2341
1632209190000|2021-09-21 07:26:30|4751|4750|4749.5|4749|4751|4750|4749.5|4749|176
1632209200000|2021-09-21 07:26:40|4749|4748|4749|4747.5|4749|4748|4749|4747.5|772
1632209210000|2021-09-21 07:26:50|4748.5|4747|4746.5|4744.5|4748.5|4747|4746.5|4744|1558
1632209220000|2021-09-21 07:27:00|4747|4745|4749|4747.5|4749.5|4748|4747|4745|1067
1632209230000|2021-09-21 07:27:10|4749.5|4748|4748|4747|4751.5|4751|4748|4747|727
1632209240000|2021-09-21 07:27:20|4747.5|4746.5|4746.5|4744.5|4747.5|4746.5|4744|4743|974
1632209250000|2021-09-21 07:27:30|4746|4744|4747.5|4745.5|4748|4746|4745.5|4743.5|206
1632209260000|2021-09-21 07:27:40|4747|4745|4746.5|4745|4747|4745|4746|4745|118
1632209270000|2021-09-21 07:27:50|4746|4744.5|4746.5|4745.5|4747|4745.5|4744.5|4742.5|7816
1632209280000|2021-09-21 07:28:00|4747|4746|4750.5|4749|4751.5|4751|4746.5|4745.5|3918
1632209290000|2021-09-21 07:28:10|4749.5|4748.5|4753.5|4751|4754|4751|4749.5|4748.5|1597
1632209300000|2021-09-21 07:28:20||4751.5||4752||4752||4751.5|9
1632209310000|2021-09-21 07:28:30|4754|4752.5|4754.5|4752.5|4757|4755.5|4754|4752|2619
1632209320000|2021-09-21 07:28:40|4754|4752|4752|4750|4754|4752.5|4752|4750|1758
1632209330000|2021-09-21 07:28:50|4752.5|4750.5|4754.5|4753.5|4754.5|4753.5|4752.5|4750.5|1879
1632209340000|2021-09-21 07:29:00|4754|4752.5|4754|4752|4754.5|4753|4753|4750.5|2067
1632209350000|2021-09-21 07:29:10|4753.5|4752.5|4752.5|4750|4754|4752.5|4752|4750|86
1632209360000|2021-09-21 07:29:20|4752|4750.5|4753.5|4752|4753.5|4752|4751.5|4750.5|956
1632209370000|2021-09-21 07:29:30|4753|4751.5|4753.5|4752|4753.5|4752|4753|4751.5|565
1632209380000|2021-09-21 07:29:40|4754.5|4752.5|4753.5|4752.5|4755|4753.5|4753.5|4752.5|2059
1632209390000|2021-09-21 07:29:50|4754.5|4753|4752|4751|4755|4754|4750.5|4749|2869
1632209400000|2021-09-21 07:30:00|4752.5|4751.5|4755|4753.5|4755|4753.5|4752.5|4750.5|844
1632209410000|2021-09-21 07:30:10|4754.5|4753|4753|4751|4754.5|4753|4753|4751|283
1632209420000|2021-09-21 07:30:20|4753.5|4751.5|4754|4752|4754.5|4752.5|4753.5|4751.5|0
1632209430000|2021-09-21 07:30:30|4754.5|4752.5|4754.5|4752|4755|4754|4754.5|4752|258
1632209440000|2021-09-21 07:30:40|4754|4751.5|4753.5|4751|4754|4751.5|4753|4751|0
1632209450000|2021-09-21 07:30:50|4753|4751.5|4753.5|4752|4753.5|4752|4753|4751|352
1632209460000|2021-09-21 07:31:00|4754|4752.5|4761|4759|4761|4759|4754|4752.5|1325
1632209470000|2021-09-21 07:31:10|4761.5|4759.5|4760|4759|4762|4760|4758.5|4758|2826
1632209480000|2021-09-21 07:31:20|4759.5|4758|4759|4758|4759.5|4758|4758.5|4758|314
1632209490000|2021-09-21 07:31:30|4759.5||4759.5||4759.5||4759.5||0
1632209500000|2021-09-21 07:31:40|4760||4759.5||4760||4759.5||342
1632209510000|2021-09-21 07:31:50|4759||4759.5||4759.5||4759||0
1632209520000|2021-09-21 07:32:00|4759|4757.5|4757|4756|4759.5|4757.5|4757|4755|3825
1632209530000|2021-09-21 07:32:10|4756.5|4755|4754|4752.5|4757|4755|4753|4751.5|989
1632209540000|2021-09-21 07:32:20|4754.5|4753|4755.5|4753|4755.5|4753|4754|4752|854
1632209550000|2021-09-21 07:32:30|4755||4755||4755||4754.5||0
1632209560000|2021-09-21 07:32:40|4755.5|4753.5|4758|4756|4758|4756|4755.5|4753.5|1714
1632209570000|2021-09-21 07:32:50|||||||||436
1632209580000|2021-09-21 07:33:00|4757.5|4756.5|4759|4757.5|4759.5|4758|4757.5|4756.5|1837
1632209590000|2021-09-21 07:33:10|4758.5|4757|4756.5|4755|4759|4757.5|4756.5|4755|766
1632209600000|2021-09-21 07:33:20|4757|4755.5|4756.5|4756|4757.5|4756.5|4756.5|4755.5|455
1632209610000|2021-09-21 07:33:30|4757.5|4756.5|4760.5|4759|4760.5|4759|4757.5|4756.5|705
1632209620000|2021-09-21 07:33:40|4761|4758.5|4759.5|4758.5|4761|4758.5|4759.5|4758.5|1096
1632209630000|2021-09-21 07:33:50|4760|4759|4760|4758.5|4761.5|4760|4760|4758.5|201
1632209640000|2021-09-21 07:34:00|4760.5|4760|4762|4760.5|4762|4760.5|4760|4758.5|670
1632209650000|2021-09-21 07:34:10|4762.5|4761|4769|4767|4771.5|4769|4762.5|4761|2388
1632209660000|2021-09-21 07:34:20|4768|4766.5|4770.5|4769|4771|4770|4767|4765|2272
1632209670000|2021-09-21 07:34:30|4771|4769.5|4773|4771.5|4775|4773|4771|4769.5|784
1632209680000|2021-09-21 07:34:40|4773.5|4772|4772.5|4770.5|4774|4772.5|4772.5|4770.5|1842
1632209690000|2021-09-21 07:34:50|4772|4770|4771|4769|4774|4773|4771|4768.5|1579
1632209700000|2021-09-21 07:35:00|4770.5|4768.5|4770|4767.5|4772|4769.5|4769.5|4767|468
1632209710000|2021-09-21 07:35:10|4770.5|4768|4771|4769|4771|4769|4769|4767|121
1632209730000|2021-09-21 07:35:30|4771.5|4769.5|4774.5|4773|4774.5|4773|4771.5|4769.5|0
1632209740000|2021-09-21 07:35:40|4775|4773.5|4776|4774|4776.5|4775|4774.5|4773|1524
1632209750000|2021-09-21 07:35:50|4775.5|4773.5|4775.5|4773.5|4775.5|4773.5|4774.5|4773|41
1632209760000|2021-09-21 07:36:00|4776|4774|4777|4774.5|4777.5|4775.5|4776|4774|306
1632209770000|2021-09-21 07:36:10|4777.5|4775|4780|4777.5|4780|4777.5|4777.5|4775|0
1632209780000|2021-09-21 07:36:20|4779.5||4780||4780||4779.5||0
1632209790000|2021-09-21 07:36:30|4779.5|4778|4775.5|4774|4779.5|4778.5|4775.5|4774|530
1632209800000|2021-09-21 07:36:40|4776|4774.5|4777|4775|4777.5|4776.5|4776|4774.5|433
1632209820000|2021-09-21 07:37:00|4776.5|4774.5|4775|4773|4776.5|4774.5|4774|4773|1095
1632209830000|2021-09-21 07:37:10|4774.5|4772.5|4771.5|4769.5|4774.5|4772.5|4771|4769|2283
1632209840000|2021-09-21 07:37:20|4772|4770|4771.5|4770|4772|4770.5|4771.5|4769.5|0
1632209850000|2021-09-21 07:37:30|4771|4769.5|4772|4771.5|4772|4771.5|4770|4769|3145
1632209860000|2021-09-21 07:37:40|4772.5|4771|4774|4773|4774|4773|4772.5|4770.5|443
1632209870000|2021-09-21 07:37:50|4774.5|4773.5|4774|4771.5|4776|4774|4774|4771.5|1377
1632209880000|2021-09-21 07:38:00|4773.5|4771|4771|4770|4773.5|4771|4771|4770|0
1632209890000|2021-09-21 07:38:10|4771.5|4770.5|4774|4772.5|4775.5|4773.5|4771.5|4770.5|1998
1632209900000|2021-09-21 07:38:20|4773.5|4771.5|4771.5|4770.5|4773.5|4772.5|4771|4769.5|1289
1632209910000|2021-09-21 07:38:30|4772||4771.5||4772||4771.5||0
1632209920000|2021-09-21 07:38:40|4771|4770|4770.5|4769|4771|4770|4770|4769|316
1632209930000|2021-09-21 07:38:50|4771|4769.5|4772|4770.5|4772|4770.5|4771|4769.5|278
1632209940000|2021-09-21 07:39:00|4771.5|4771|4773.5|4772.5|4774|4772.5|4771.5|4770.5|847
1632209950000|2021-09-21 07:39:10|4774|4773|4775.5|4773.5|4775.5|4773.5|4774|4773|213
1632209960000|2021-09-21 07:39:20|4775|4773|4771|4769.5|4775|4773|4771|4769.5|1285
1632209970000|2021-09-21 07:39:30|4770.5|4770|4772|4770.5|4772|4771|4770.5|4770|1379
1632209980000|2021-09-21 07:39:40|4772.5|4771|4769.5|4768|4772.5|4771.5|4769.5|4768|4650
1632209990000|2021-09-21 07:39:50|4770|4769|4770.5|4769|4770.5|4769.5|4770|4769|2748
1632210000000|2021-09-21 07:40:00|4771|4769.5|4771.5|4770.5|4772.5|4771|4771|4769.5|2947
1632210010000|2021-09-21 07:40:10|4772|4771|4773.5|4772.5|4775|4773|4771.5|4770.5|2141
1632210020000|2021-09-21 07:40:20|4774|4773|4774|4772.5|4774|4773|4774|4772.5|730
1632210030000|2021-09-21 07:40:30|4773.5|4772|4773.5|4772|4774|4773|4772.5|4771.5|3232
1632210040000|2021-09-21 07:40:40|4774||4773.5||4774||4773.5||11
1632210050000|2021-09-21 07:40:50|4774|4772.5|4774|4772.5|4774|4772.5|4774|4772.5|0
1632210060000|2021-09-21 07:41:00|4773.5|4772|4774|4772.5|4774|4773.5|4772.5|4772|1899
1632210070000|2021-09-21 07:41:10|4773.5||4773.5||4773.5||4773.5||792
1632210080000|2021-09-21 07:41:20|4774|4773|4780|4779.5|4780|4779.5|4774|4773|2105
1632210090000|2021-09-21 07:41:30|4781|4780|4783|4781|4783|4781.5|4781|4780|753
1632210100000|2021-09-21 07:41:40|4783.5|4781.5|4786|4784.5|4786.5|4785|4783.5|4781|62
1632210110000|2021-09-21 07:41:50|4786.5|4785|4782|4780.5|4788|4785|4781|4780|5430
1632210120000|2021-09-21 07:42:00|4781.5|4780|4781|4780|4781.5|4780|4779.5|4778|756
1632210130000|2021-09-21 07:42:10|4781.5|4779.5|4780.5|4779.5|4781.5|4779.5|4780|4779.5|421
1632210140000|2021-09-21 07:42:20|4780||4780.5||4780.5||4780||0
1632210150000|2021-09-21 07:42:30|4780|4780|4780.5|4780|4781|4780|4780|4779.5|579
1632210160000|2021-09-21 07:42:40|4780|4779.5|4779.5|4778.5|4780|4779.5|4779|4778.5|1356
1632210170000|2021-09-21 07:42:50|4779|4778|4779.5|4779|4780|4779|4778|4777|5583
1632210180000|2021-09-21 07:43:00|4779|4778|4778|4777|4779.5|4779|4777.5|4776|488
1632210190000|2021-09-21 07:43:10|4777.5|4776.5|4777|4776|4777.5|4776.5|4777|4776|70
1632210200000|2021-09-21 07:43:20|4777.5|4775.5|4778.5|4777|4778.5|4777.5|4776|4775.5|1390
1632210210000|2021-09-21 07:43:30|4778||4778.5||4778.5||4778||41
1632210220000|2021-09-21 07:43:40|4779|4777.5|4779.5|4778|4779.5|4778|4779|4777.5|883
1632210230000|2021-09-21 07:43:50|4779|4777|4778|4777|4779|4777|4778|4777|378
1632210240000|2021-09-21 07:44:00|4778.5|4777.5|4780.5|4778.5|4780.5|4779|4778.5|4777.5|2120
1632210250000|2021-09-21 07:44:10|4781|4779|4782|4780.5|4782|4781|4780.5|4778.5|1771
1632210260000|2021-09-21 07:44:20|4781.5|4780|4778.5|4777|4782|4780|4778.5|4777|1234
1632210280000|2021-09-21 07:44:40|4779|4777.5|4777.5|4776|4779|4777.5|4776.5|4775.5|405
1632210290000|2021-09-21 07:44:50|4777|4775.5|4774.5|4773.5|4777|4775.5|4774|4772.5|615
1632210300000|2021-09-21 07:45:00|4775.5|4774|4777.5|4776.5|4777.5|4777|4775.5|4774|1387
1632210310000|2021-09-21 07:45:10|4777|4776|4772|4771|4777.5|4776|4771.5|4771|1099
1632210320000|2021-09-21 07:45:20|4771|4770|4770.5|4770|4772.5|4771.5|4770.5|4769|3116
1632210330000|2021-09-21 07:45:30|4770|4769|4767.5|4766.5|4771|4770|4767|4765.5|1379
1632210340000|2021-09-21 07:45:40|4768|4767|4769.5|4768|4770.5|4769|4768|4766.5|1710
1632210350000|2021-09-21 07:45:50|4770|4768.5|4769.5|4768.5|4770|4769|4769|4768|585
1632210360000|2021-09-21 07:46:00|4770|4769|4767.5|4766.5|4770|4769.5|4767.5|4766.5|880
1632210370000|2021-09-21 07:46:10|4768|4767|4768.5|4767|4768.5|4767.5|4767.5|4766.5|1357
1632210380000|2021-09-21 07:46:20|4768|4766.5|4765|4764|4768|4766.5|4765|4764|669
1632210390000|2021-09-21 07:46:30|4765.5|4763.5|4763.5|4762|4765.5|4764|4763|4762|899
1632210400000|2021-09-21 07:46:40|4764|4762.5|4764|4762.5|4764|4763|4763.5|4762|211
1632210410000|2021-09-21 07:46:50|4763.5|4762|4763|4761.5|4763.5|4762.5|4762|4761|1300
1632210420000|2021-09-21 07:47:00|4762.5|4762|4762.5|4761|4762.5|4762|4761.5|4760.5|1934
1632210430000|2021-09-21 07:47:10|4762|4760.5|4761|4760|4762|4760.5|4760.5|4760|260
1632210440000|2021-09-21 07:47:20|4760.5|4759.5|4760.5|4759|4761|4760|4759.5|4758.5|863
1632210450000|2021-09-21 07:47:30|4761|4759.5|4761|4759.5|4761.5|4761|4760|4759|1703
1632210460000|2021-09-21 07:47:40|4760.5|4759|4759|4757.5|4760.5|4759|4757.5|4756|2053
1632210470000|2021-09-21 07:47:50|||||||||166
1632210480000|2021-09-21 07:48:00|4758.5|4757|4759|4757.5|4759|4758|4758|4757|476
1632210490000|2021-09-21 07:48:10|4758.5|4758|4759|4757.5|4759|4758|4758.5|4757.5|220
1632210500000|2021-09-21 07:48:20|4759.5|4758|4759|4757.5|4760|4758.5|4757.5|4757|667
1632210510000|2021-09-21 07:48:30|4759.5|4758|4760|4758.5|4760.5|4758.5|4759.5|4758|738
1632210520000|2021-09-21 07:48:40|4760.5|4759|4761|4759.5|4762|4760.5|4760.5|4759|649
1632210530000|2021-09-21 07:48:50|4760.5|4759|4759.5|4758.5|4760.5|4759|4759|4758.5|103
1632210540000|2021-09-21 07:49:00|4760|4759|4760.5|4759|4761.5|4759|4760|4758.5|172
1632210550000|2021-09-21 07:49:10|||||||||200
1632210560000|2021-09-21 07:49:20|4761|4759.5|4762|4761|4763.5|4762.5|4761|4759.5|630
1632210570000|2021-09-21 07:49:30|4761.5|4760.5|4762|4760.5|4762.5|4761|4761|4760|448
1632210580000|2021-09-21 07:49:40|4761.5|4761|4763.5|4762|4763.5|4762|4761.5|4761|38
1632210590000|2021-09-21 07:49:50|4763|4761|4760.5|4760|4763|4761|4760.5|4760|1396
1632210600000|2021-09-21 07:50:00|4761|4760.5|4763|4761.5|4763|4761.5|4761|4760|1433
1632210610000|2021-09-21 07:50:10|4762.5||4762.5||4762.5||4762.5||100
1632210620000|2021-09-21 07:50:20|4762|4760.5|4761.5|4760.5|4762|4760.5|4761.5|4760.5|2
1632210630000|2021-09-21 07:50:30|4762|4761|4763|4761.5|4763|4761.5|4762|4761|433
1632210640000|2021-09-21 07:50:40|||||||||152
1632210650000|2021-09-21 07:50:50|4763.5|4762|4764.5|4763|4765|4763|4763.5|4762|1549
1632210660000|2021-09-21 07:51:00||4763.5||4763.5||4764||4763.5|130
1632210670000|2021-09-21 07:51:10|4765|4764|4765|4764|4767|4766|4764.5|4763.5|24224
1632210680000|2021-09-21 07:51:20|4764.5|4763.5|4764|4762.5|4764.5|4763.5|4762|4761|3865
1632210690000|2021-09-21 07:51:30||4762||4762.5||4762.5||4762|0
1632210710000|2021-09-21 07:51:50|4763.5|4761.5|4763|4761|4764|4762.5|4762.5|4761|414
1632210720000|2021-09-21 07:52:00|4763.5|4761.5|4763|4761.5|4763.5|4761.5|4763|4761|0
1632210730000|2021-09-21 07:52:10|4762.5|4761|4761.5|4760.5|4762.5|4761|4760.5|4760|273
1632210740000|2021-09-21 07:52:20|4761|4760|4761.5|4760|4761.5|4760|4761|4760|521
1632210750000|2021-09-21 07:52:30|4761|4760.5|4765.5|4763.5|4765.5|4763.5|4761|4760.5|1487
1632210760000|2021-09-21 07:52:40|4766|4764|4769|4768|4769.5|4768|4766|4763.5|3138
1632210770000|2021-09-21 07:52:50|4768.5|4767.5|4769|4767.5|4769|4768|4767.5|4766.5|287
1632210780000|2021-09-21 07:53:00|4769.5|4768|4769.5|4768|4770|4769|4769|4767.5|42
1632210790000|2021-09-21 07:53:10|4770|4768.5|4771|4770|4771|4770|4770|4768.5|874
1632210800000|2021-09-21 07:53:20|4771.5|4770.5|4771.5|4771|4772|4771|4771|4770|252
1632210810000|2021-09-21 07:53:30|4772.5|4771.5|4772|4770.5|4773.5|4771.5|4771|4770|141
1632210820000|2021-09-21 07:53:40|4771.5|4770|4774|4772|4774.5|4772.5|4771.5|4770|56
1632210830000|2021-09-21 07:53:50|4773.5|4771.5|4773|4772|4773.5|4772|4773|4771.5|563
1632210840000|2021-09-21 07:54:00|4773.5|4773|4773.5|4772.5|4778|4776|4773.5|4772.5|3551
1632210850000|2021-09-21 07:54:10||4772||4772||4772.5||4772|1
1632210860000|2021-09-21 07:54:20|4773|4772.5|4775|4774|4775|4774|4773|4772|219
1632210870000|2021-09-21 07:54:30|4775.5|4773.5|4775|4774|4775.5|4774|4775|4773.5|0
1632210880000|2021-09-21 07:54:40|4775.5|4774.5|4775.5|4774|4775.5|4774.5|4775.5|4774|137
1632210890000|2021-09-21 07:54:50|4776|4774.5|4777.5|4776|4777.5|4777|4776|4774.5|852
1632210910000|2021-09-21 07:55:10|4778|4776.5|4775|4773.5|4779|4777.5|4774.5|4773.5|2079
1632210920000|2021-09-21 07:55:20|4774.5|4774|4776|4775|4776|4775|4774.5|4774|241
1632210930000|2021-09-21 07:55:30|4775.5|4774.5|4775.5|4774.5|4776|4775|4774.5|4774|916
1632210940000|2021-09-21 07:55:40|4776|4774|4776|4774.5|4776|4775|4776|4774|333
1632210960000|2021-09-21 07:56:00|4776.5|4775|4779.5|4778|4780|4778|4776.5|4774.5|1408
1632210970000|2021-09-21 07:56:10|4779|4778.5|4780.5|4779.5|4781.5|4780.5|4779|4778.5|377
1632210980000|2021-09-21 07:56:20|4781.5|4780|4781|4780|4782|4781|4781|4779.5|188
1632210990000|2021-09-21 07:56:30|4781.5|4780.5|4781.5|4780|4782|4780.5|4781.5|4780|100
1632211000000|2021-09-21 07:56:40|4781|4780.5|4781.5|4780.5|4781.5|4780.5|4781|4780.5|103
1632211010000|2021-09-21 07:56:50|4782|4781|4784|4782|4784.5|4783|4782|4781|1203
1632211020000|2021-09-21 07:57:00|4783.5|4781.5|4782|4780.5|4783.5|4781.5|4781|4780|1421
1632211030000|2021-09-21 07:57:10|4782.5|4781|4783.5|4782.5|4783.5|4782.5|4782.5|4781|1225
1632211050000|2021-09-21 07:57:30|4784|4783|4786|4785|4787|4786|4784|4782.5|2033
1632211060000|2021-09-21 07:57:40|4786.5|4785.5|4786.5|4786|4786.5|4786|4786.5|4785|638
1632211070000|2021-09-21 07:57:50|4787|4786.5|4789|4787.5|4789.5|4787.5|4787|4786.5|358
1632211080000|2021-09-21 07:58:00|4789.5|4788|4790|4789|4790|4789|4789.5|4788|0
1632211090000|2021-09-21 07:58:10|4789.5|4788.5|4787.5|4786.5|4789.5|4788.5|4787.5|4786.5|1396
1632211100000|2021-09-21 07:58:20|4788|4787|4789|4787|4789.5|4787|4788|4787|389
1632211110000|2021-09-21 07:58:30|4788.5||4789||4789||4788.5||0
1632211120000|2021-09-21 07:58:40|4789.5|4787.5|4789|4787.5|4789.5|4789|4788.5|4787|815
1632211130000|2021-09-21 07:58:50|4788.5|4787|4790|4789|4790|4789|4786.5|4786|1168
1632211140000|2021-09-21 07:59:00|4789.5|4789.5|4790|4788.5|4790.5|4789.5|4788.5|4787.5|1511
1632211150000|2021-09-21 07:59:10|4789.5|4788|4789.5|4788.5|4789.5|4788.5|4789|4788|254
1632211160000|2021-09-21 07:59:20|4790|4789|4790|4789|4790|4789|4790|4789|70
1632211170000|2021-09-21 07:59:30|4789.5|4788.5|4790|4789|4790|4789|4789.5|4788.5|545
1632211180000|2021-09-21 07:59:40|||||||||20
1632211190000|2021-09-21 07:59:50|4791|4789.5|4791.5|4790|4792.5|4791|4790|4789|1094
1632211200000|2021-09-21 08:00:00|4791|4789.5|4793|4792|4794.5|4793|4790.5|4789|2930
1632211210000|2021-09-21 08:00:10|4792.5|4791.5|4792|4790.5|4793|4791.5|4791.5|4790.5|1537
1632211220000|2021-09-21 08:00:20|4791.5|4790|4789.5|4789|4791.5|4790|4789|4787.5|889
1632211230000|2021-09-21 08:00:30|4790.5|4789.5|4791|4789.5|4792|4790.5|4790|4789|683
1632211240000|2021-09-21 08:00:40|4790.5|4789|4794|4792|4794.5|4793|4790.5|4789|993
1632211250000|2021-09-21 08:00:50|4794.5|4793|4794|4793|4794.5|4794|4793.5|4792|782
1632211260000|2021-09-21 08:01:00|4793.5|4793.5|4793.5|4792|4793.5|4793.5|4793.5|4792|988
1632211270000|2021-09-21 08:01:10|4793|4791.5|4795|4794|4795|4794|4792|4790.5|817
1632211280000|2021-09-21 08:01:20|4794.5|4794.5|4794|4792.5|4794.5|4794.5|4792.5|4791.5|2556
1632211290000|2021-09-21 08:01:30|4793.5|4793|4794.5|4793.5|4795.5|4794|4793.5|4793|1783
1632211300000|2021-09-21 08:01:40|4794|4793|4793|4791.5|4794.5|4793.5|4792.5|4791.5|1979
1632211310000|2021-09-21 08:01:50|4792.5|4792|4793.5|4791.5|4793.5|4792.5|4792.5|4791.5|836
1632211320000|2021-09-21 08:02:00|4794.5|4792|4794.5|4793.5|4794.5|4794|4794.5|4792|685
1632211330000|2021-09-21 08:02:10|4795|4794|4791.5|4789.5|4795|4794.5|4791.5|4789.5|1251
1632211340000|2021-09-21 08:02:20|4792|4790|4792.5|4791|4792.5|4791.5|4791.5|4790|88
1632211350000|2021-09-21 08:02:30|4792|4790.5|4794.5|4793|4794.5|4793|4791.5|4790.5|497
1632211360000|2021-09-21 08:02:40|4795|4793.5|4794|4793.5|4795|4794|4793.5|4792|435
1632211370000|2021-09-21 08:02:50|4795|4794|4796|4794.5|4797|4795.5|4795|4794|764
1632211380000|2021-09-21 08:03:00|4796.5|4795|4798|4796|4798.5|4797|4796.5|4795|1466
1632211390000|2021-09-21 08:03:10|4798.5|4796.5|4798|4797|4799|4797|4798|4796.5|135
1632211400000|2021-09-21 08:03:20|4798.5|4798|4798.5|4797.5|4799.5|4799|4798.5|4797|793
1632211410000|2021-09-21 08:03:30|4798|4797|4799|4797.5|4799.5|4798|4797.5|4796.5|1617
1632211420000|2021-09-21 08:03:40|4798.5|4798|4798|4797|4798.5|4798|4797.5|4797|666
1632211430000|2021-09-21 08:03:50|4797.5|4796.5|4797.5|4796|4797.5|4797|4797|4796|817
1632211440000|2021-09-21 08:04:00|4797|4796.5|4798|4797.5|4798|4797.5|4797|4796|2041
1632211450000|2021-09-21 08:04:10|4798.5|4798|4800.5|4799.5|4800.5|4799.5|4798.5|4797.5|1489
1632211460000|2021-09-21 08:04:20|4800|4799|4798.5|4797|4800.5|4799|4798|4797|1530
1632211470000|2021-09-21 08:04:30|4799|4797.5|4799.5|4798.5|4799.5|4798.5|4798.5|4797|4
1632211480000|2021-09-21 08:04:40|4799|4799|4799.5|4798.5|4799.5|4799|4799|4798.5|291
1632211490000|2021-09-21 08:04:50|4799|4798|4797|4795.5|4799.5|4798|4797|4795.5|888
1632211500000|2021-09-21 08:05:00|4797.5|4796|4797.5|4796|4797.5|4796|4797.5|4796|0
1632211510000|2021-09-21 08:05:10|4797|4796.5|4799|4797.5|4799.5|4798|4797|4796|1338
1632211520000|2021-09-21 08:05:20|4798.5|4797|4796.5|4795.5|4798.5|4797.5|4796.5|4795.5|1702
1632211530000|2021-09-21 08:05:30|||||||||20
1632211540000|2021-09-21 08:05:40|4796|4795|4798.5|4797|4798.5|4797|4795|4794|1238
1632211550000|2021-09-21 08:05:50|4799|4797.5|4799|4797|4799.5|4798|4798|4797|469
1632211560000|2021-09-21 08:06:00|4798.5|4796.5|4797.5|4796|4799|4797|4797.5|4796|334
1632211570000|2021-09-21 08:06:10|4798||4798||4798||4798||0
1632211580000|2021-09-21 08:06:20|||||||||500
1632211590000|2021-09-21 08:06:30|4797.5||4797.5||4797.5||4797||0
1632211600000|2021-09-21 08:06:40|4797||4797||4797.5||4797||63
1632211610000|2021-09-21 08:06:50|4796.5|4795.5|4796.5|4795|4797|4796|4796.5|4795|543
1632211620000|2021-09-21 08:07:00|4796|4795.5|4793.5|4792.5|4796|4795.5|4793.5|4792.5|981
1632211630000|2021-09-21 08:07:10|4794||4794||4794||4794||22
1632211640000|2021-09-21 08:07:20|4793.5|4793|4793.5|4792.5|4793.5|4793|4793|4792.5|58
1632211650000|2021-09-21 08:07:30|4793||4793.5||4793.5||4793||172
1632211660000|2021-09-21 08:07:40|4794|4793|4795.5|4794.5|4795.5|4795|4794|4792.5|2417
1632211670000|2021-09-21 08:07:50|4795|4794|4793.5|4791.5|4795.5|4794.5|4790.5|4789.5|3805
1632211680000|2021-09-21 08:08:00|4794|4792|4793.5|4792|4794|4792|4793.5|4792|1
1632211690000|2021-09-21 08:08:10|4794|4792.5|4794.5|4793|4795.5|4795|4794|4792.5|1416
1632211700000|2021-09-21 08:08:20|4794|4792.5|4793|4792|4794|4792.5|4792.5|4792|868
1632211710000|2021-09-21 08:08:30|4793.5||4793||4793.5||4793||3
1632211720000|2021-09-21 08:08:40|4792.5|4791.5|4793.5|4792.5|4793.5|4792.5|4792.5|4791.5|1223
1632211730000|2021-09-21 08:08:50|4794|4793|4794|4792.5|4794.5|4793.5|4793.5|4792.5|304
1632211740000|2021-09-21 08:09:00|4793.5|4792|4794.5|4792.5|4797.5|4796.5|4792|4791|6697
1632211750000|2021-09-21 08:09:10|4794|4792|4793|4791.5|4794|4792|4793|4791.5|41
1632211760000|2021-09-21 08:09:20|4793.5|4792|4796|4794|4796|4795|4793.5|4791.5|849
1632211770000|2021-09-21 08:09:30|4795.5||4796||4796||4795||0
1632211780000|2021-09-21 08:09:40|||||||||31
1632211790000|2021-09-21 08:09:50|4795.5||4796||4796||4795.5||58
1632211800000|2021-09-21 08:10:00|4795.5|4794.5|4798|4796|4798.5|4797|4795.5|4794|354
1632211810000|2021-09-21 08:10:10|4798.5|4796.5|4799|4797.5|4799|4798.5|4798.5|4796|642
1632211820000|2021-09-21 08:10:20|4798.5|4797|4797.5|4796|4798.5|4797|4797.5|4796|184
1632211830000|2021-09-21 08:10:30|4798|4795.5|4798.5|4796|4798.5|4797|4798|4795.5|258
1632211840000|2021-09-21 08:10:40||4796.5||4796.5||4796.5||4796.5|0
1632211860000|2021-09-21 08:11:00||4796||4798||4798||4796|292
1632211870000|2021-09-21 08:11:10|4799.5|4798.5|4799.5|4797.5|4800|4799|4799|4797.5|868
1632211880000|2021-09-21 08:11:20|4799|4797|4799.5|4797.5|4799.5|4797.5|4797|4795.5|540
1632211890000|2021-09-21 08:11:30|4800|4798|4801.5|4799.5|4802|4799.5|4799.5|4798|1255
1632211900000|2021-09-21 08:11:40|4802|4800|4804.5|4802.5|4804.5|4802.5|4802|4800|3956
1632211910000|2021-09-21 08:11:50|4804||4804.5||4804.5||4804||0
1632211920000|2021-09-21 08:12:00|4805|4803|4805.5|4804|4806|4804.5|4805|4803|802
1632211930000|2021-09-21 08:12:10|4806|4804.5|4810|4808.5|4810.5|4809|4805.5|4804.5|2391
1632211940000|2021-09-21 08:12:20|4810.5|4809|4807.5|4806|4811|4810|4807.5|4805.5|1066
1632211950000|2021-09-21 08:12:30|4807|4805.5|4806|4804|4807|4805.5|4804.5|4804|710
1632211960000|2021-09-21 08:12:40|4806.5|4804.5|4807.5|4805.5|4807.5|4805.5|4806.5|4804.5|118
1632211970000|2021-09-21 08:12:50|4807|4805|4806.5|4805|4807|4805|4806.5|4805|0
1632211980000|2021-09-21 08:13:00|4807|4805.5|4807|4805.5|4807.5|4806.5|4807|4805.5|185
1632211990000|2021-09-21 08:13:10|4806.5|4804|4804|4802.5|4806.5|4804.5|4803.5|4802.5|229
1632212000000|2021-09-21 08:13:20|4804.5|4803|4804.5|4803.5|4805.5|4804|4804|4802.5|419
1632212010000|2021-09-21 08:13:30|4804|4804|4807|4805.5|4807|4805.5|4804|4804|1335
1632212020000|2021-09-21 08:13:40|4807.5|4806|4808.5|4806.5|4809.5|4808|4807.5|4806|295
1632212030000|2021-09-21 08:13:50|4808|4807|4808|4807|4808|4807|4807.5|4806|301
1632212040000|2021-09-21 08:14:00|4809|4807.5|4808|4806.5|4809.5|4808|4807.5|4806.5|576
1632212050000|2021-09-21 08:14:10|4808.5|4807|4808.5|4807|4808.5|4807|4808.5|4807|103
1632212060000|2021-09-21 08:14:20|4809|4807.5|4806.5|4805|4809|4808|4806.5|4805|1537
1632212070000|2021-09-21 08:14:30|4807||4807||4807||4807||0
1632212090000|2021-09-21 08:14:50|4807.5|4805.5|4808.5|4807|4808.5|4807|4807.5|4805.5|341
1632212100000|2021-09-21 08:15:00||4807.5||4807||4807.5||4807|0
1632212110000|2021-09-21 08:15:10|4808|4806.5|4804|4802.5|4808|4806.5|4804|4802.5|1198
1632212120000|2021-09-21 08:15:20|4804.5|4803|4806|4804.5|4806|4805|4804.5|4803|269
1632212130000|2021-09-21 08:15:30|4805.5|4804|4805|4803.5|4805.5|4804|4805|4803.5|122
1632212140000|2021-09-21 08:15:40|4805.5|4804|4806.5|4805.5|4806.5|4805.5|4805.5|4804|249
1632212150000|2021-09-21 08:15:50|4807|4806|4807|4805.5|4807|4806|4807|4805.5|628
1632212160000|2021-09-21 08:16:00|4807.5|4806|4806.5|4805.5|4808|4807|4806.5|4805.5|700
1632212170000|2021-09-21 08:16:10|4806|4804.5|4806|4804.5|4806|4805|4805.5|4804|507
1632212180000|2021-09-21 08:16:20|4805.5|4804|4805|4803.5|4805.5|4805|4804.5|4803.5|968
1632212190000|2021-09-21 08:16:30|4804.5|4804|4806|4804.5|4806|4804.5|4804.5|4803.5|602
1632212200000|2021-09-21 08:16:40|4805.5||4805.5||4806||4805.5||104
1632212210000|2021-09-21 08:16:50|4805|4804|4807|4805.5|4807|4806|4805|4804|266
1632212220000|2021-09-21 08:17:00|4807.5|4806|4809.5|4808.5|4809.5|4808.5|4807.5|4806|383
1632212230000|2021-09-21 08:17:10|4809|4807.5|4808.5|4807.5|4809|4807.5|4808|4806.5|465
1632212240000|2021-09-21 08:17:20|4809|4808|4807.5|4806|4809|4808|4807.5|4806|526
1632212250000|2021-09-21 08:17:30||4805.5||4805.5||4806||4805.5|0
1632212260000|2021-09-21 08:17:40|4808|4806|4811.5|4810|4811.5|4811|4808|4806|1584
1632212270000|2021-09-21 08:17:50|4811|4809.5|4808.5|4806.5|4811|4809.5|4808|4806.5|371
1632212280000|2021-09-21 08:18:00|4808|4806|4805|4803.5|4808|4806|4805|4803.5|312
1632212290000|2021-09-21 08:18:10|4805.5|4804|4805.5|4804|4806|4805|4805|4804|333
1632212300000|2021-09-21 08:18:20|4805|4804.5|4805.5|4804.5|4805.5|4804.5|4805|4804.5|125
1632212320000|2021-09-21 08:18:40|4805|4804|4805.5|4804|4805.5|4804|4804.5|4803.5|484
1632212330000|2021-09-21 08:18:50|4805|4805|4805.5|4805|4805.5|4805|4805|4805|222
1632212340000|2021-09-21 08:19:00|4805|4804|4804|4803|4805.5|4804|4804|4803|187
1632212350000|2021-09-21 08:19:10|4803.5||4804||4804||4803.5||67
1632212360000|2021-09-21 08:19:20|4804.5|4803.5|4805|4803.5|4805|4803.5|4804.5|4803.5|253
1632212370000|2021-09-21 08:19:30|4804.5|4804|4803.5|4803|4804.5|4804|4803.5|4803|201
1632212380000|2021-09-21 08:19:40|4804|4802|4804|4802.5|4804|4803|4803|4801.5|428
1632212390000|2021-09-21 08:19:50|4804.5|4803|4804.5|4803.5|4805|4803.5|4804|4803|124
1632212400000|2021-09-21 08:20:00|4804|4803|4803.5|4802|4805|4803.5|4803|4801.5|866
1632212410000|2021-09-21 08:20:10|4803|4801.5|4803.5|4802|4803.5|4802.5|4802.5|4801.5|556
1632212420000|2021-09-21 08:20:20|4804|4802.5|4804.5|4803.5|4805|4804|4803|4801.5|857
1632212430000|2021-09-21 08:20:30|4805|4803|4803.5|4802|4805|4803|4803|4802|1160
1632212440000|2021-09-21 08:20:40|4803|4801.5|4802.5|4801.5|4803|4801.5|4802.5|4801.5|32
1632212450000|2021-09-21 08:20:50|4802|4801|4801.5|4800|4803.5|4802.5|4801|4800|4139
1632212460000|2021-09-21 08:21:00|4802|4800.5|4801.5|4800|4803|4801.5|4801.5|4800|1360
1632212470000|2021-09-21 08:21:10|4801|4800.5|4801.5|4800|4801.5|4800.5|4801|4800|265
1632212480000|2021-09-21 08:21:20|4802|4800.5|4802.5|4801|4802.5|4801.5|4802|4800.5|189
1632212490000|2021-09-21 08:21:30||4800.5||4800.5||4800.5||4800.5|161
1632212500000|2021-09-21 08:21:40||4801||4800.5||4801||4800.5|0
1632212510000|2021-09-21 08:21:50|4802|4801|4802|4800.5|4802.5|4801|4801|4800|387
1632212520000|2021-09-21 08:22:00|4801.5|4801|4800.5|4799|4801.5|4801|4800.5|4799|370
1632212530000|2021-09-21 08:22:10|4800|4798.5|4799|4797.5|4800|4798.5|4799|4797.5|580
1632212540000|2021-09-21 08:22:20|4799.5|4798|4800.5|4799.5|4800.5|4800|4799.5|4798|303
1632212550000|2021-09-21 08:22:30|4801|4800|4803|4802|4803.5|4802|4800.5|4800|2525
1632212560000|2021-09-21 08:22:40|4802.5||4803||4803||4802.5||0
1632212570000|2021-09-21 08:22:50|4802.5|4801.5|4802.5|4801|4802.5|4801.5|4802|4800.5|646
1632212580000|2021-09-21 08:23:00|4802|4800.5|4801.5|4800|4803|4801.5|4801|4800|640
1632212590000|2021-09-21 08:23:10|4802|4800.5|4801|4800|4802.5|4801|4801|4800|117
1632212600000|2021-09-21 08:23:20|4801.5|4800.5|4801.5|4800|4803|4802|4801|4800|2051
1632212610000|2021-09-21 08:23:30|4802|4800.5|4802|4800.5|4803.5|4802|4802|4800.5|1226
1632212620000|2021-09-21 08:23:40|4801.5|4800|4800.5|4798.5|4801.5|4800|4800|4798.5|318
1632212630000|2021-09-21 08:23:50|4800|4797.5|4797.5|4796.5|4800|4798.5|4796|4795|28840
1632212640000|2021-09-21 08:24:00|4797|4795.5|4792|4790.5|4797|4795.5|4792|4790.5|4463
1632212650000|2021-09-21 08:24:10|4791.5|4791|4794.5|4793|4795.5|4794.5|4791.5|4790|7061
1632212660000|2021-09-21 08:24:20|4794|4792.5|4791.5|4790|4794|4792.5|4791|4790|994
1632212670000|2021-09-21 08:24:30|4792|4790.5|4793|4792|4793|4792.5|4792|4790.5|1210
1632212680000|2021-09-21 08:24:40|4792.5||4793||4793||4792.5||760
1632212690000|2021-09-21 08:24:50|4792.5|4791.5|4792|4791.5|4794|4793|4792|4791|7213
1632212700000|2021-09-21 08:25:00|4791.5|4790.5|4787.5|4786.5|4791.5|4790.5|4786.5|4785.5|6856
1632212710000|2021-09-21 08:25:10|4788|4787|4786.5|4785|4788.5|4787.5|4785|4784.5|17879
1632212720000|2021-09-21 08:25:20|4786|4785.5|4789|4787.5|4790.5|4789.5|4786|4785|11680
1632212730000|2021-09-21 08:25:30|4788.5|4787|4787|4786|4788.5|4787.5|4787|4786|2385
1632212740000|2021-09-21 08:25:40|4786.5|4785.5|4787|4786|4787|4786.5|4786|4785.5|1031
1632212750000|2021-09-21 08:25:50|4787.5|4786.5|4787|4786|4788.5|4787.5|4787|4786|2011
1632212760000|2021-09-21 08:26:00|4786.5|4785.5|4786|4784.5|4786.5|4785.5|4785.5|4784.5|696
1632212770000|2021-09-21 08:26:10|4785.5|4785|4787|4786|4787.5|4786.5|4785.5|4784.5|2029
1632212780000|2021-09-21 08:26:20|4786.5|4785.5|4788|4786|4789|4787.5|4786|4784.5|1707
1632212790000|2021-09-21 08:26:30|4787.5|4785.5|4786|4784.5|4788|4785.5|4786|4784|71
1632212800000|2021-09-21 08:26:40|4786.5|4785|4786|4784.5|4786.5|4785|4786|4784.5|46
1632212810000|2021-09-21 08:26:50|4786.5|4785|4790|4788.5|4790.5|4789.5|4786.5|4785|2957
1632212820000|2021-09-21 08:27:00|4790.5|4789|4793.5|4791.5|4793.5|4791.5|4790.5|4789|399
1632212830000|2021-09-21 08:27:10|4794|4792|4794|4792.5|4794.5|4794|4793.5|4792|1111
1632212840000|2021-09-21 08:27:20|4793.5|4792|4791.5|4790|4794|4792.5|4791.5|4790|639
1632212850000|2021-09-21 08:27:30|4791|4789.5|4790.5|4789|4791|4789.5|4790|4789|219
1632212860000|2021-09-21 08:27:40|4791|4789.5|4793.5|4791.5|4794.5|4792.5|4791|4789.5|762
1632212870000|2021-09-21 08:27:50|4793|4792|4794|4792.5|4794|4792.5|4793|4792|113
1632212880000|2021-09-21 08:28:00|4794.5|4793|4794|4792.5|4795.5|4793.5|4794|4792.5|357
1632212890000|2021-09-21 08:28:10|4794.5|4793|4795|4793.5|4795.5|4793.5|4794.5|4793|395
1632212900000|2021-09-21 08:28:20|4795.5|4794|4795.5|4793.5|4797.5|4795.5|4795|4793.5|800
1632212910000|2021-09-21 08:28:30|4796|4794|4796.5|4794.5|4796.5|4794.5|4796|4794|0
1632212920000|2021-09-21 08:28:40|4796|4794|4793.5|4792.5|4796|4794|4793.5|4792|260
1632212930000|2021-09-21 08:28:50|4793|4792|4794.5|4793|4794.5|4794|4793|4791.5|770
1632212940000|2021-09-21 08:29:00|4794|4792.5|4793.5|4791.5|4794|4792.5|4792|4791.5|253
1632212950000|2021-09-21 08:29:10|4794|4792|4795|4793.5|4795|4793.5|4794|4792|30
1632212960000|2021-09-21 08:29:20|4794.5|4792.5|4794|4792.5|4794.5|4792.5|4794|4792.5|0
1632212970000|2021-09-21 08:29:30|4794.5|4793|4795|4793.5|4795|4793.5|4794.5|4793|120
1632212980000|2021-09-21 08:29:40||4794||4793.5||4794.5||4793.5|167
1632212990000|2021-09-21 08:29:50|4794.5|4793|4795|4793.5|4795|4793.5|4794.5|4793|117
1632213000000|2021-09-21 08:30:00|4794.5|4793|4793.5|4792|4794.5|4793|4791.5|4790.5|890
1632213010000|2021-09-21 08:30:10|4794|4792.5|4795|4793.5|4795|4793.5|4794|4792.5|176
1632213020000|2021-09-21 08:30:20|4796|4794|4796|4794.5|4796.5|4795.5|4796|4794|291
1632213030000|2021-09-21 08:30:30|4795.5|4794|4796|4794.5|4796|4794.5|4795|4794|228
1632213040000|2021-09-21 08:30:40|4796.5|4795|4795.5|4794|4797.5|4795.5|4795.5|4794|758
1632213050000|2021-09-21 08:30:50|4795|4793.5|4795|4793.5|4795|4793.5|4794.5|4793.5|120
1632213060000|2021-09-21 08:31:00|4794.5||4795||4795||4794.5||479
1632213070000|2021-09-21 08:31:10|4794.5|4793|4795.5|4795|4796.5|4795|4793.5|4793|2335
1632213080000|2021-09-21 08:31:20|4795|4794.5|4795.5|4794.5|4795.5|4794.5|4795|4793|212
1632213090000|2021-09-21 08:31:30|4796|4794|4798.5|4796.5|4798.5|4797.5|4795.5|4794|1424
1632213100000|2021-09-21 08:31:40|4798|4797|4798.5|4797|4798.5|4797.5|4797.5|4797|10
1632213110000|2021-09-21 08:31:50|4798|4796.5|4797.5|4796|4798|4796.5|4796.5|4795|344
1632213120000|2021-09-21 08:32:00|4796.5|4795.5|4796.5|4795|4796.5|4795.5|4795.5|4794.5|531
1632213130000|2021-09-21 08:32:10|4796|4794.5|4795.5|4794.5|4796|4794.5|4795.5|4794.5|62
1632213140000|2021-09-21 08:32:20|4795|4794|4793.5|4792.5|4795.5|4794|4793.5|4792.5|334
1632213150000|2021-09-21 08:32:30|4793|4791.5|4793|4791.5|4793|4792|4791.5|4790.5|1803
1632213160000|2021-09-21 08:32:40|4792.5||4792.5||4792.5||4792.5||428
1632213170000|2021-09-21 08:32:50|4793|4792|4795|4793.5|4795|4794.5|4793|4792|764
1632213180000|2021-09-21 08:33:00|4795.5|4794|4795.5|4794|4795.5|4794.5|4795.5|4794|79
1632213190000|2021-09-21 08:33:10|4795|4793.5|4795.5|4794|4795.5|4794|4795|4793.5|0
1632213200000|2021-09-21 08:33:20|4796|4794.5|4796.5|4794|4797.5|4797|4796|4794|1561
1632213210000|2021-09-21 08:33:30|4796|4794.5|4796.5|4795|4796.5|4795|4795.5|4794|226
1632213220000|2021-09-21 08:33:40|4796|4794.5|4794.5|4792.5|4796.5|4795|4794.5|4792.5|214
1632213230000|2021-09-21 08:33:50|4794|4793|4794|4792.5|4794|4793|4793.5|4792.5|466
1632213240000|2021-09-21 08:34:00|4794.5|4793|4797.5|4795.5|4798|4797|4794.5|4793|1054
1632213250000|2021-09-21 08:34:10|4797|4795|4795.5|4794.5|4797|4795|4795.5|4794.5|247
1632213260000|2021-09-21 08:34:20|4795|4794|4794.5|4793.5|4795|4794|4793.5|4792|1037
1632213270000|2021-09-21 08:34:30|4795|4794|4796.5|4795.5|4797|4795.5|4795|4793.5|421
1632213280000|2021-09-21 08:34:40|4796|4795|4796|4794.5|4796.5|4795|4796|4794.5|0
1632213290000|2021-09-21 08:34:50|4795.5|4794|4796|4794.5|4796|4794.5|4795|4793.5|603
1632213300000|2021-09-21 08:35:00|4796.5|4795|4796|4794.5|4796.5|4795.5|4795.5|4794.5|716
1632213310000|2021-09-21 08:35:10|4796.5|4795|4798.5|4797.5|4798.5|4797.5|4796.5|4795|512
1632213320000|2021-09-21 08:35:20|4799|4797|4798.5|4797|4799|4797|4798|4797|2
1632213330000|2021-09-21 08:35:30|4799|4797.5|4800|4799|4800|4799.5|4799|4797.5|638
1632213340000|2021-09-21 08:35:40|4800.5|4799.5|4801|4799.5|4801.5|4800|4800.5|4799|341
1632213350000|2021-09-21 08:35:50|4800.5|4799|4800|4798.5|4800.5|4799.5|4799|4798|164
1632213360000|2021-09-21 08:36:00|4799.5|4798|4798|4797|4799.5|4798|4798|4797|361
1632213390000|2021-09-21 08:36:30|4798.5|4796.5|4796.5|4795.5|4798.5|4796.5|4795|4794.5|1893
1632213400000|2021-09-21 08:36:40|4795.5|4795|4797.5|4796|4797.5|4796.5|4795.5|4795|479
1632213410000|2021-09-21 08:36:50|4797|4795.5|4798|4796.5|4798.5|4797.5|4797|4795.5|400
1632213420000|2021-09-21 08:37:00|4798.5|4797|4798.5|4797.5|4798.5|4797.5|4798.5|4797|100
1632213430000|2021-09-21 08:37:10|4798|4797|4795|4794.5|4799|4797|4795|4794.5|5262
1632213440000|2021-09-21 08:37:20|4794.5|4794|4794|4793.5|4795|4794|4794|4793.5|140
1632213450000|2021-09-21 08:37:30|4793.5|4793|4793.5|4792.5|4794|4793.5|4793.5|4792.5|389
1632213460000|2021-09-21 08:37:40|4793|4792|4793|4792|4793.5|4792|4793|4791.5|135
1632213470000|2021-09-21 08:37:50|4793.5|4793|4793.5|4792.5|4794|4793.5|4793|4792|710
1632213480000|2021-09-21 08:38:00|4794||4793.5||4794||4793.5||0
1632213490000|2021-09-21 08:38:10|4793|4793|4795|4793.5|4795|4794|4793|4793|605
1632213500000|2021-09-21 08:38:20|4795.5|4794|4795.5|4793.5|4796|4795|4795|4793.5|861
1632213510000|2021-09-21 08:38:30|4795|4794|4795.5|4794|4795.5|4794.5|4794.5|4794|139
1632213520000|2021-09-21 08:38:40||4794.5||4794||4794.5||4794|175
1632213530000|2021-09-21 08:38:50|4796|4794.5|4796|4795|4797|4795.5|4795.5|4794.5|1863
1632213540000|2021-09-21 08:39:00|4796.5|4795.5|4796|4795|4796.5|4795.5|4795.5|4795|1111
1632213550000|2021-09-21 08:39:10|4795.5|4794.5|4794.5|4793.5|4795.5|4795|4794.5|4793.5|600
1632213560000|2021-09-21 08:39:20|4794|4794|4795|4794|4795|4794|4794|4793.5|233
1632213570000|2021-09-21 08:39:30||4793.5||4794||4794||4793.5|233
1632213580000|2021-09-21 08:39:40|4795.5|4794.5|4795.5|4794|4796|4795.5|4795.5|4794|649
1632213590000|2021-09-21 08:39:50|4796|4794.5|4797.5|4796|4798.5|4797|4796|4794.5|704
1632213600000|2021-09-21 08:40:00|4798||4797.5||4798||4797.5||0
1632213610000|2021-09-21 08:40:10|4798|4796.5|4798.5|4797|4799.5|4798.5|4798|4796.5|632
1632213620000|2021-09-21 08:40:20|4798||4798.5||4798.5||4798||0
1632213630000|2021-09-21 08:40:30|4798|4797.5|4799|4797.5|4799|4797.5|4798|4797|265
1632213640000|2021-09-21 08:40:40|4798.5|4798|4799.5|4798.5|4799.5|4798.5|4798|4797.5|556
1632213650000|2021-09-21 08:40:50|||||||||250
1632213660000|2021-09-21 08:41:00|4799|4798|4799|4797.5|4799|4798|4798|4797.5|184
1632213670000|2021-09-21 08:41:10|4799.5|4798|4800|4798|4800|4798|4799.5|4798|62
1632213680000|2021-09-21 08:41:20|||||||||103
1632213690000|2021-09-21 08:41:30|4799.5|4797.5|4799|4797.5|4800|4798|4799|4797.5|42
1632213700000|2021-09-21 08:41:40|4798.5|4797|4798|4797|4798.5|4797|4798|4797|378
1632213710000|2021-09-21 08:41:50|4797.5|4796.5|4798|4796|4798|4796.5|4796|4795.5|1510
1632213720000|2021-09-21 08:42:00|4798.5|4796.5|4799.5|4798.5|4799.5|4798.5|4798.5|4796.5|429
1632213730000|2021-09-21 08:42:10|4800|4799|4800|4798.5|4801.5|4800|4800|4798.5|2714
1632213740000|2021-09-21 08:42:20|4799.5|4798|4799|4798|4799.5|4798|4799|4798|113
1632213750000|2021-09-21 08:42:30|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|65
1632213760000|2021-09-21 08:42:40|4799|4798|4797|4796|4799.5|4798.5|4797|4796|1728
1632213770000|2021-09-21 08:42:50|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|0
1632213780000|2021-09-21 08:43:00|4797|4796|4796|4794.5|4797|4796|4794.5|4794|955
1632213790000|2021-09-21 08:43:10|4795.5|4794|4796|4795.5|4797|4796|4794|4792.5|3967
1632213800000|2021-09-21 08:43:20|4795.5|4795|4796|4794|4796|4795|4794.5|4794|956
1632213810000|2021-09-21 08:43:30|4796.5|4794.5|4797|4795.5|4797|4795.5|4796.5|4794.5|318
1632213820000|2021-09-21 08:43:40|4797.5|4796|4798|4797|4798|4797|4797.5|4796|198
1632213830000|2021-09-21 08:43:50|4797.5||4797.5||4797.5||4797.5||0
1632213840000|2021-09-21 08:44:00|4798|4797.5|4800|4798.5|4800|4798.5|4798|4797.5|925
1632213850000|2021-09-21 08:44:10|4799.5|4798|4799.5|4798|4799.5|4798|4799|4798|0
1632213860000|2021-09-21 08:44:20|4799|4797.5|4798.5|4797.5|4799.5|4797.5|4798|4797.5|276
1632213870000|2021-09-21 08:44:30|4798|4797|4797|4796|4798|4797|4797|4796|720
1632213880000|2021-09-21 08:44:40|4796.5|4796.5|4798|4796.5|4798|4797.5|4796.5|4796|5516
1632213890000|2021-09-21 08:44:50|4797.5|4797|4798|4796.5|4798|4797|4797.5|4796.5|0
1632213900000|2021-09-21 08:45:00|4798.5|4797|4796.5|4796|4798.5|4798|4796.5|4795.5|2652
1632213910000|2021-09-21 08:45:10|4796|4795.5|4795|4794|4797|4796|4793.5|4792.5|3299
1632213920000|2021-09-21 08:45:20|4795.5|4794.5|4795.5|4794.5|4795.5|4795|4795|4794|167
1632213930000|2021-09-21 08:45:30|4796|4795|4796.5|4795.5|4796.5|4796|4796|4795|331
1632213940000|2021-09-21 08:45:40|4795.5|4796|4794|4792.5|4795.5|4796|4793.5|4792.5|1563
1632213950000|2021-09-21 08:45:50|4794.5|4793|4795|4794|4795|4794|4794.5|4793|185
1632213960000|2021-09-21 08:46:00|4794.5|4793.5|4793|4792|4794.5|4793.5|4792.5|4791.5|726
1632213970000|2021-09-21 08:46:10|4792.5|4791.5|4791|4790|4793.5|4792|4791|4790|313
1632213980000|2021-09-21 08:46:20|||||||||3
1632214000000|2021-09-21 08:46:40|||||||||534
1632214010000|2021-09-21 08:46:50|4790.5|4789.5|4789.5|4788.5|4790.5|4789.5|4789.5|4788.5|474
1632214020000|2021-09-21 08:47:00|4789|4789|4790|4789.5|4790|4789.5|4789|4789|773
1632214030000|2021-09-21 08:47:10|4789.5|4789|4790|4788.5|4790|4789|4789|4788|1204
1632214040000|2021-09-21 08:47:20|4791|4789|4790.5|4789.5|4791|4790|4790.5|4789|427
1632214050000|2021-09-21 08:47:30|4791|4790|4787|4786|4791|4790|4787|4786|896
1632214060000|2021-09-21 08:47:40|4787.5|4786.5|4787.5|4786|4788.5|4787.5|4787.5|4786|550
1632214070000|2021-09-21 08:47:50|4788|4786.5|4789|4788|4789|4788|4788|4786.5|110
1632214080000|2021-09-21 08:48:00|4789.5|4788.5|4788|4786.5|4789.5|4788.5|4788|4786.5|271
1632214090000|2021-09-21 08:48:10|4788.5|4787|4789.5|4788.5|4789.5|4788.5|4788.5|4787|1932
1632214100000|2021-09-21 08:48:20|4789||4789.5||4789.5||4789||26
1632214110000|2021-09-21 08:48:30|4790.5|4790|4791.5|4790|4791.5|4790|4790.5|4790|439
1632214120000|2021-09-21 08:48:40|4791||4791||4791||4791||0
1632214130000|2021-09-21 08:48:50|4791.5|4790.5|4791.5|4790.5|4791.5|4790.5|4791.5|4790.5|100
1632214140000|2021-09-21 08:49:00|4792|4791|4791|4789.5|4792|4791|4790.5|4789.5|383
1632214150000|2021-09-21 08:49:10|4790.5|4789|4790|4789|4790.5|4789|4789.5|4789|1498
1632214160000|2021-09-21 08:49:20|4789.5|4788.5|4789.5|4788.5|4790|4788.5|4789|4788|120
1632214170000|2021-09-21 08:49:30|4790|4789|4789.5|4788.5|4790|4789|4789.5|4788.5|66
1632214180000|2021-09-21 08:49:40|4790|4789|4790|4789|4790|4789.5|4790|4789|169
1632214190000|2021-09-21 08:49:50|4790.5|4789.5|4791.5|4790.5|4791.5|4790.5|4790.5|4789.5|317
1632214200000|2021-09-21 08:50:00|4791|4790|4791|4789.5|4792|4791|4790.5|4789.5|1044
1632214210000|2021-09-21 08:50:10|4790.5||4791||4791||4790.5||548
1632214220000|2021-09-21 08:50:20|4790.5|4790|4791|4790|4791|4790|4790.5|4790|114
1632214230000|2021-09-21 08:50:30|4791.5|4790.5|4794|4792.5|4794|4792.5|4791.5|4790|682
1632214240000|2021-09-21 08:50:40|4794.5|4793|4793.5|4792.5|4795.5|4795|4793.5|4792.5|990
1632214250000|2021-09-21 08:50:50||4793||4792.5||4793||4792.5|0
1632214260000|2021-09-21 08:51:00|4793|4792|4794|4792.5|4794|4793|4793|4791.5|622
1632214270000|2021-09-21 08:51:10|4793.5|4792|4793|4791.5|4793.5|4792|4792.5|4791.5|70
1632214280000|2021-09-21 08:51:20|4792.5|4791|4792.5|4791|4792.5|4791|4792|4791|439
1632214290000|2021-09-21 08:51:30|4792|4790.5|4791|4789.5|4792.5|4790.5|4790.5|4789.5|432
1632214300000|2021-09-21 08:51:40|4790.5|4790|4791|4790|4791|4790.5|4789.5|4789|1302
1632214320000|2021-09-21 08:52:00|4790.5|4789|4790|4789|4790.5|4789.5|4789.5|4789|172
1632214330000|2021-09-21 08:52:10|4789.5|4788.5|4789.5|4788.5|4790|4788.5|4789.5|4788.5|263
1632214340000|2021-09-21 08:52:20|4789|4788|4789|4788|4789.5|4788.5|4788.5|4788|222
1632214350000|2021-09-21 08:52:30|4788.5|4787.5|4788|4786.5|4788.5|4787.5|4787|4786|169
1632214360000|2021-09-21 08:52:40|||||||||8
1632214370000|2021-09-21 08:52:50|4787.5|4786|4786|4784.5|4787.5|4786|4786|4784.5|271
1632214380000|2021-09-21 08:53:00|4786.5|4785|4786|4784.5|4787|4785.5|4786|4784.5|135
1632214390000|2021-09-21 08:53:10|4786.5|4785|4787|4786|4787|4786|4786|4785|168
1632214400000|2021-09-21 08:53:20|4786.5|4786.5|4787|4786|4787.5|4786.5|4786.5|4785|1052
1632214410000|2021-09-21 08:53:30|4786.5|4786.5|4787|4785.5|4787|4786.5|4786.5|4785.5|163
1632214420000|2021-09-21 08:53:40||4786||4786||4786||4786|16
1632214430000|2021-09-21 08:53:50|4786.5|4785.5|4786.5|4786|4786.5|4786|4785.5|4784.5|497
1632214440000|2021-09-21 08:54:00|4787|4785.5|4787|4786|4787|4786|4786.5|4785.5|85
1632214450000|2021-09-21 08:54:10|4786.5|4785.5|4786|4785|4786.5|4785.5|4785|4784.5|83
1632214460000|2021-09-21 08:54:20|4786.5|4785.5|4786.5|4786|4787|4786.5|4786|4785.5|596
1632214470000|2021-09-21 08:54:30|4787|4786.5|4787|4786.5|4787.5|4786.5|4787|4786.5|419
1632214480000|2021-09-21 08:54:40|4786.5|4785.5|4787.5|4787|4788.5|4788|4786.5|4785.5|1360
1632214490000|2021-09-21 08:54:50|4788.5|4786.5|4786.5|4786|4788.5|4786.5|4785.5|4785|1810
1632214500000|2021-09-21 08:55:00|4787.5|4785.5|4786.5|4785.5|4787.5|4785.5|4786.5|4785|744
1632214510000|2021-09-21 08:55:10|4787|4786|4785|4784|4787.5|4786.5|4784.5|4784|2401
1632214520000|2021-09-21 08:55:20|4784.5|4783.5|4783|4781.5|4784.5|4783.5|4782.5|4781.5|1221
1632214530000|2021-09-21 08:55:30|4782.5|4782|4783.5|4782|4783.5|4782|4782|4781|243
1632214540000|2021-09-21 08:55:40|4783|4781.5|4782|4781|4783|4782|4782|4781|319
1632214550000|2021-09-21 08:55:50|4782.5|4781.5|4784|4782.5|4784|4782.5|4782.5|4781.5|480
1632214560000|2021-09-21 08:56:00||4783||4782.5||4783||4782.5|0
1632214570000|2021-09-21 08:56:10|4784.5|4783|4784|4783|4784.5|4784|4784|4782.5|785
1632214580000|2021-09-21 08:56:20|4783.5|4782.5|4782.5|4781|4783.5|4783|4782.5|4781|735
1632214590000|2021-09-21 08:56:30|4782||4782||4782||4782||10
1632214600000|2021-09-21 08:56:40|4781.5|4780.5|4780.5|4779.5|4781.5|4780.5|4780|4779.5|583
1632214610000|2021-09-21 08:56:50|4781|4780|4780.5|4779.5|4781.5|4781|4780.5|4779.5|570
1632214630000|2021-09-21 08:57:10|4781|4780|4781.5|4780|4781.5|4781|4781|4779.5|1090
1632214640000|2021-09-21 08:57:20|4781|4780.5|4780|4778.5|4781.5|4780.5|4779.5|4778.5|1087
1632214650000|2021-09-21 08:57:30|4779.5|4777.5|4779|4778|4779.5|4779|4778|4777|1209
1632214660000|2021-09-21 08:57:40|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4778|4776.5|733
1632214670000|2021-09-21 08:57:50|4778|4778|4778.5|4777|4778.5|4778|4778|4776.5|1692
1632214680000|2021-09-21 08:58:00|4779|4777.5|4781|4779.5|4781|4780|4779|4777.5|2075
1632214690000|2021-09-21 08:58:10|4780.5|4779|4780|4779|4780.5|4779|4780|4779|230
1632214700000|2021-09-21 08:58:20|4780.5|4779.5|4781|4780|4781|4780.5|4780.5|4779.5|241
1632214710000|2021-09-21 08:58:30|4780.5|4779.5|4779|4777.5|4781|4779.5|4778.5|4777.5|302
1632214720000|2021-09-21 08:58:40|4778.5|4778|4779.5|4778|4781|4779.5|4778.5|4778|1256
1632214730000|2021-09-21 08:58:50|4779|4778.5|4780|4779|4780.5|4779.5|4779|4778.5|293
1632214740000|2021-09-21 08:59:00|4779.5|4778.5|4780.5|4779.5|4781.5|4780.5|4779.5|4778|483
1632214750000|2021-09-21 08:59:10|4781|4780|4781.5|4780|4781.5|4780.5|4781|4780|282
1632214760000|2021-09-21 08:59:20|4781||4781.5||4781.5||4781||0
1632214770000|2021-09-21 08:59:30|4781|4779.5|4781.5|4780|4781.5|4780.5|4780|4778.5|340
1632214780000|2021-09-21 08:59:40|4781|4779.5|4779|4777.5|4781.5|4780|4778.5|4777.5|181
1632214800000|2021-09-21 09:00:00|4779.5|4778|4780.5|4779.5|4780.5|4779.5|4779.5|4778|335
1632214810000|2021-09-21 09:00:10|4781|4780|4780.5|4780|4781.5|4780.5|4780.5|4779|1075
1632214820000|2021-09-21 09:00:20|4781|4780.5|4784.5|4783|4786|4784.5|4781|4780.5|1962
1632214830000|2021-09-21 09:00:30|4785|4783.5|4784.5|4783|4785|4783.5|4784|4783|26
1632214840000|2021-09-21 09:00:40|4785|4783.5|4784.5|4783|4785|4783.5|4784|4783|0
1632214850000|2021-09-21 09:00:50|4785|4783.5|4786|4785|4786|4785|4785|4783.5|98
1632214860000|2021-09-21 09:01:00|4787|4785.5|4787|4786|4788|4786.5|4786.5|4785.5|1343
1632214870000|2021-09-21 09:01:10|4787.5|4786.5|4791.5|4790|4791.5|4790|4787.5|4786.5|1123
1632214880000|2021-09-21 09:01:20|4792.5|4790.5|4795|4794|4795|4794|4792.5|4790.5|1287
1632214890000|2021-09-21 09:01:30|4794.5|4794.5|4793.5|4792.5|4795.5|4794.5|4793.5|4792.5|776
1632214900000|2021-09-21 09:01:40|4794|4792|4793|4792|4794.5|4794|4792|4791.5|6861
1632214910000|2021-09-21 09:01:50|4792|4791.5|4792|4790|4792.5|4791.5|4790.5|4789|3654
1632214920000|2021-09-21 09:02:00|4791.5|4789.5|4791|4790|4791.5|4790.5|4790.5|4789|696
1632214930000|2021-09-21 09:02:10|4790.5|4789.5|4789|4788|4790.5|4789.5|4789|4787.5|524
1632214940000|2021-09-21 09:02:20|4789.5|4787.5|4790.5|4789|4790.5|4790|4789|4787.5|223
1632214950000|2021-09-21 09:02:30|4791|4789.5|4791|4789.5|4791.5|4790.5|4790|4789|622
1632214960000|2021-09-21 09:02:40|4790.5|4790|4790|4789|4790.5|4790.5|4789.5|4788.5|2572
1632214970000|2021-09-21 09:02:50|4790.5||4790.5||4790.5||4790.5||315
1632214980000|2021-09-21 09:03:00|4790|4788.5|4788.5|4787|4790.5|4788.5|4788.5|4787|686
1632214990000|2021-09-21 09:03:10|4788|4786.5|4786.5|4785.5|4788|4786.5|4786|4785|861
1632215000000|2021-09-21 09:03:20|4787|4786|4787|4785.5|4787.5|4787|4787|4785.5|598
1632215010000|2021-09-21 09:03:30|4786.5|4785|4785|4784|4786.5|4785|4785|4783.5|360
1632215020000|2021-09-21 09:03:40|4785.5|4784.5|4788.5|4787|4788.5|4788|4785.5|4783.5|3151
1632215030000|2021-09-21 09:03:50|4788|4787.5|4788.5|4787.5|4788.5|4788|4788|4787|330
1632215040000|2021-09-21 09:04:00|4789|4788|4791|4790|4791.5|4790.5|4788.5|4788|882
1632215050000|2021-09-21 09:04:10|4791.5|4790.5|4791.5|4790.5|4793|4791.5|4791.5|4790|330
1632215060000|2021-09-21 09:04:20|4792|4789.5|4789|4788|4792|4790|4789|4788|512
1632215070000|2021-09-21 09:04:30|4788.5|4787.5|4789.5|4787.5|4789.5|4788|4788.5|4787.5|25
1632215080000|2021-09-21 09:04:40||4788||4788.5||4788.5||4788|96
1632215090000|2021-09-21 09:04:50|4790|4789|4788|4787|4790|4789.5|4788|4786.5|473
1632215100000|2021-09-21 09:05:00|4787.5|4787.5|4787.5|4787|4787.5|4787.5|4787.5|4787|1635
1632215110000|2021-09-21 09:05:10|4788.5|4786.5|4789.5|4788.5|4789.5|4788.5|4788.5|4786.5|223
1632215120000|2021-09-21 09:05:20|4789|4788|4789|4788|4789.5|4788|4789|4788|745
1632215130000|2021-09-21 09:05:30|4789.5|4788.5|4790|4788.5|4790.5|4789|4789.5|4788.5|336
1632215140000|2021-09-21 09:05:40|4790.5|4789|4791.5|4790|4791.5|4790|4790.5|4789|160
1632215160000|2021-09-21 09:06:00|4791|4789.5|4791.5|4790|4791.5|4790|4790|4789.5|129
1632215170000|2021-09-21 09:06:10|4792|4789.5|4790|4788.5|4792|4789.5|4789|4788|242
1632215180000|2021-09-21 09:06:20|4789.5|4788|4791|4789.5|4791|4789.5|4789.5|4788|0
1632215190000|2021-09-21 09:06:30|4790.5|4789|4790.5|4788.5|4790.5|4789|4790.5|4788.5|0
1632215200000|2021-09-21 09:06:40|4790|4790|4790|4788.5|4790|4790|4790|4788.5|25
1632215210000|2021-09-21 09:06:50||4788||4788.5||4788.5||4788|4
1632215220000|2021-09-21 09:07:00|4790.5|4789|4790.5|4789|4791|4789.5|4790|4788.5|551
1632215230000|2021-09-21 09:07:10|4790|4788.5|4788.5|4787|4790.5|4788.5|4788|4787|208
1632215240000|2021-09-21 09:07:20|4789.5|4787.5|4791.5|4789.5|4791.5|4789.5|4789.5|4787.5|794
1632215250000|2021-09-21 09:07:30|4792|4790|4790.5|4789.5|4792|4790.5|4790.5|4789.5|62
1632215260000|2021-09-21 09:07:40|4791|4790|4790.5|4789.5|4791|4790.5|4790|4789.5|402
1632215270000|2021-09-21 09:07:50|4791|4790|4791|4789.5|4791|4790|4791|4789.5|59
1632215280000|2021-09-21 09:08:00|4792|4790|4791|4789.5|4792.5|4791|4791|4789.5|584
1632215290000|2021-09-21 09:08:10|4790.5|4789|4792|4791|4792|4791|4790|4788.5|1200
1632215300000|2021-09-21 09:08:20|4792.5|4791.5|4792.5|4791.5|4792.5|4792|4792.5|4791.5|50
1632215310000|2021-09-21 09:08:30|4792|4792|4792|4790.5|4792.5|4792|4791|4790|461
1632215320000|2021-09-21 09:08:40|4791.5|4790|4789|4788.5|4791.5|4790|4789|4788.5|520
1632215330000|2021-09-21 09:08:50||4788||4788||4788||4788|14
1632215340000|2021-09-21 09:09:00|4789.5|4788.5|4790.5|4789|4790.5|4789|4789.5|4788|471
1632215350000|2021-09-21 09:09:10|4790|4788.5|4789.5|4788|4790|4788.5|4789.5|4788|0
1632215360000|2021-09-21 09:09:20||4788.5||4788||4788.5||4788|200
1632215370000|2021-09-21 09:09:30|4789||4788.5||4789||4788.5||0
1632215380000|2021-09-21 09:09:40|4789|4787.5|4788.5|4787.5|4789|4788|4787.5|4786.5|692
1632215390000|2021-09-21 09:09:50|4788|4787|4787.5|4787|4788.5|4787|4787.5|4787|112
1632215400000|2021-09-21 09:10:00|4788|4787.5|4788.5|4787.5|4788.5|4787.5|4788|4787.5|171
1632215410000|2021-09-21 09:10:10|4789|4788|4789.5|4788.5|4790.5|4789|4788.5|4788|1673
1632215420000|2021-09-21 09:10:20|4790|4789|4790.5|4789|4791|4789|4790|4789|198
1632215430000|2021-09-21 09:10:30|4791|4789.5|4791.5|4790.5|4791.5|4790.5|4791|4789.5|368
1632215440000|2021-09-21 09:10:40|4791|4790|4787.5|4786.5|4791|4790|4787|4786|3389
1632215450000|2021-09-21 09:10:50|4787|4786|4787|4786|4787|4786.5|4786.5|4786|173
1632215460000|2021-09-21 09:11:00|4786.5|4785.5|4786|4785.5|4786.5|4785.5|4786|4785.5|348
1632215470000|2021-09-21 09:11:10|4785.5|4785|4786|4784.5|4786|4785|4785|4784.5|695
1632215480000|2021-09-21 09:11:20|4785.5|4785|4786|4785|4786|4785|4785.5|4785|354
1632215500000|2021-09-21 09:11:40|4785.5|4784.5|4786|4784.5|4786|4785|4785|4784.5|491
1632215510000|2021-09-21 09:11:50||4785||4785||4785||4785|0
1632215520000|2021-09-21 09:12:00|4786.5|4786|4787|4786|4787|4786|4786|4785.5|705
1632215530000|2021-09-21 09:12:10|4786.5|4785.5|4785|4784|4787|4785.5|4785|4784|357
1632215540000|2021-09-21 09:12:20|4784.5|4783.5|4786.5|4785.5|4786.5|4785.5|4784|4783|1148
1632215550000|2021-09-21 09:12:30|4786|4785|4786|4784|4786|4785|4786|4784|193
1632215560000|2021-09-21 09:12:40|4785.5|4783.5|4784.5|4783.5|4785.5|4784|4784|4783.5|39
1632215570000|2021-09-21 09:12:50|4784|4784|4784|4783|4784|4784|4784|4783|100
1632215580000|2021-09-21 09:13:00|4784.5|4783.5|4784|4783|4784.5|4784|4784|4783|161
1632215600000|2021-09-21 09:13:20|4783.5|4782.5|4783.5|4782.5|4784|4783|4782.5|4781.5|1453
1632215610000|2021-09-21 09:13:30|4784|4783|4783.5|4781.5|4784|4783.5|4783.5|4781.5|454
1632215620000|2021-09-21 09:13:40||4782||4782.5||4782.5||4782|0
1632215630000|2021-09-21 09:13:50|4783|4782|4783|4781.5|4783.5|4782|4783|4781.5|0
1632215640000|2021-09-21 09:14:00|4782.5|4782|4783.5|4782.5|4783.5|4783|4782.5|4782|541
1632215660000|2021-09-21 09:14:20|4784|4783|4783|4782|4784.5|4783.5|4783|4782|1041
1632215670000|2021-09-21 09:14:30||4781.5||4782||4782||4781.5|42
1632215680000|2021-09-21 09:14:40|4783.5|4782.5|4784.5|4783.5|4784.5|4784|4783.5|4782|1289
1632215690000|2021-09-21 09:14:50|4784|4783|4783|4782.5|4784|4783|4783|4782.5|423
1632215700000|2021-09-21 09:15:00|4782.5|4782|4783.5|4783|4783.5|4783|4782.5|4782|703
1632215710000|2021-09-21 09:15:10|4784|4783.5|4784.5|4783.5|4784.5|4783.5|4784|4783.5|66
1632215720000|2021-09-21 09:15:20|4784|4783|4784|4783|4784.5|4783|4784|4783|168
1632215730000|2021-09-21 09:15:30|4784.5|4782.5|4783.5|4782.5|4784.5|4782.5|4783|4782.5|116
1632215740000|2021-09-21 09:15:40|4783|4781.5|4782.5|4781.5|4783|4782|4782.5|4781.5|146
1632215750000|2021-09-21 09:15:50|4783|4782|4783|4782|4783|4782|4783|4782|336
1632215760000|2021-09-21 09:16:00|4784|4782.5|4783|4782.5|4784.5|4783|4783|4782.5|612
1632215770000|2021-09-21 09:16:10||4782||4782||4782||4782|28
1632215780000|2021-09-21 09:16:20|4782.5|4781.5|4780|4779|4782.5|4781.5|4780|4779|708
1632215790000|2021-09-21 09:16:30|4780.5|4779.5|4779.5|4778|4780.5|4780|4779|4778|373
1632215800000|2021-09-21 09:16:40|4780|4778.5|4782|4780|4782|4780.5|4780|4778.5|196
1632215810000|2021-09-21 09:16:50|4781.5|4779|4781.5|4780|4781.5|4780|4780.5|4779|12
1632215820000|2021-09-21 09:17:00|4781|4779.5|4781.5|4781|4781.5|4781|4781|4779.5|50
1632215830000|2021-09-21 09:17:10||4780.5||4780.5||4780.5||4780.5|0
1632215840000|2021-09-21 09:17:20|4782|4781|4781|4779.5|4782|4781|4781|4779.5|242
1632215850000|2021-09-21 09:17:30||4780||4780||4780||4780|100
1632215860000|2021-09-21 09:17:40|4780.5|4779.5|4779|4778|4780.5|4779.5|4779|4777.5|315
1632215870000|2021-09-21 09:17:50|4779.5|4778.5|4779|4777.5|4779.5|4778.5|4778.5|4777.5|363
1632215880000|2021-09-21 09:18:00|4779.5|4778|4780|4778.5|4780.5|4779.5|4779.5|4778|134
1632215890000|2021-09-21 09:18:10|4780.5|4779|4779|4778|4780.5|4779|4779|4777.5|3298
1632215900000|2021-09-21 09:18:20||4777.5||4777.5||4777.5||4777.5|81
1632215910000|2021-09-21 09:18:30|||||||||104
1632215920000|2021-09-21 09:18:40|4778.5|4777|4778|4777|4778.5|4777|4778|4777|155
1632215930000|2021-09-21 09:18:50|||||||||53
1632215940000|2021-09-21 09:19:00|4777.5|4776.5|4778|4777|4778|4777|4777.5|4776.5|781
1632215950000|2021-09-21 09:19:10|4779|4777.5|4780|4779|4780|4779.5|4778.5|4777|1060
1632215960000|2021-09-21 09:19:20|4780.5|4779.5|4780|4779|4780.5|4780|4780|4779|516
1632215970000|2021-09-21 09:19:30|4779.5|4778.5|4778.5|4777|4779.5|4778.5|4778.5|4777|199
1632215980000|2021-09-21 09:19:40|4778|4776.5|4778.5|4777|4778.5|4777|4777.5|4776.5|168
1632215990000|2021-09-21 09:19:50|4778|4777.5|4778|4776.5|4778|4777.5|4778|4776.5|0
1632216000000|2021-09-21 09:20:00|4778.5|4776|4778.5|4777|4778.5|4777|4778|4776|0
1632216010000|2021-09-21 09:20:10|4778||4778.5||4778.5||4778||0
1632216020000|2021-09-21 09:20:20|||||||||20
1632216030000|2021-09-21 09:20:30|4779|4777.5|4780|4778.5|4780|4778.5|4779|4777|335
1632216060000|2021-09-21 09:21:00|4779.5|4778|4779|4777.5|4779.5|4778|4778.5|4777|416
1632216070000|2021-09-21 09:21:10|4779.5|4778|4780|4778.5|4780|4778.5|4779.5|4778|150
1632216090000|2021-09-21 09:21:30|4779.5|4778|4776.5|4775.5|4779.5|4778|4776.5|4775.5|117
1632216100000|2021-09-21 09:21:40|4776|4775|4776.5|4775|4776.5|4775.5|4775.5|4774.5|292
1632216110000|2021-09-21 09:21:50|4776|4774.5|4774|4772.5|4776|4774.5|4774|4772.5|164
1632216120000|2021-09-21 09:22:00|4773.5|4772|4773.5|4772.5|4773.5|4772.5|4772|4771|874
1632216130000|2021-09-21 09:22:10|4774.5|4773|4774.5|4773.5|4775.5|4774.5|4774.5|4773|376
1632216140000|2021-09-21 09:22:20|4774|4772.5|4774.5|4773|4774.5|4773.5|4773.5|4772.5|86
1632216150000|2021-09-21 09:22:30|4775|4773.5|4775|4773.5|4775.5|4774.5|4774.5|4773.5|335
1632216160000|2021-09-21 09:22:40|4775.5|4774|4775.5|4774|4775.5|4774|4775|4774|0
1632216180000|2021-09-21 09:23:00|4775|4773.5|4775|4773|4775|4773.5|4774.5|4773|117
1632216190000|2021-09-21 09:23:10|4775.5|4773.5|4775|4773.5|4775.5|4775|4775|4773.5|434
1632216200000|2021-09-21 09:23:20|4774.5|4772.5|4774|4772|4774.5|4772.5|4774|4772|94
1632216210000|2021-09-21 09:23:30|4773.5|4771.5|4773|4772.5|4773.5|4772.5|4772.5|4771.5|392
1632216220000|2021-09-21 09:23:40|4773.5|4773|4774|4773.5|4774|4773.5|4773.5|4773|418
1632216230000|2021-09-21 09:23:50|4775||4775||4775||4775||48
1632216240000|2021-09-21 09:24:00|||||||||1
1632216250000|2021-09-21 09:24:10|4774.5|4774|4774.5|4773.5|4774.5|4774|4774.5|4773.5|1
1632216260000|2021-09-21 09:24:20|4775|4774|4776|4775|4776|4775|4775|4774|555
1632216270000|2021-09-21 09:24:30|4775.5|4774.5|4775|4773.5|4775.5|4775|4775|4773.5|296
1632216280000|2021-09-21 09:24:40|4775.5|4774|4776|4774|4776|4774.5|4774.5|4773.5|75
1632216290000|2021-09-21 09:24:50||4774.5||4774||4774.5||4774|10
1632216300000|2021-09-21 09:25:00|4775.5|4773.5|4776|4775|4776|4775.5|4775|4773.5|0
1632216310000|2021-09-21 09:25:10|4776.5|4775.5|4779|4778|4779.5|4779|4776|4775.5|1811
1632216320000|2021-09-21 09:25:20|4779.5|4778.5|4781.5|4779.5|4781.5|4780|4779.5|4778.5|266
1632216330000|2021-09-21 09:25:30||4780||4780||4780||4779.5|16
1632216340000|2021-09-21 09:25:40|4781|4779.5|4779.5|4778.5|4781|4779.5|4779.5|4778.5|327
1632216350000|2021-09-21 09:25:50|4779|4778|4779.5|4778|4779.5|4778.5|4778.5|4777|296
1632216360000|2021-09-21 09:26:00|4780|4778.5|4779|4777.5|4780.5|4779|4779|4777.5|358
1632216370000|2021-09-21 09:26:10|4779.5|4778|4781|4779.5|4781|4779.5|4779.5|4778|601
1632216380000|2021-09-21 09:26:20|4780.5|4779|4779.5|4779|4780.5|4779|4779.5|4779|51
1632216390000|2021-09-21 09:26:30|4779|4778.5|4778.5|4777|4779|4778.5|4778|4777|550
1632216400000|2021-09-21 09:26:40||4776.5||4777||4777||4776.5|0
1632216410000|2021-09-21 09:26:50||4776.5||4776.5||4777||4776.5|0
1632216420000|2021-09-21 09:27:00|4779|4777|4780.5|4779|4781.5|4780|4778.5|4777|614
1632216430000|2021-09-21 09:27:10||4779.5||4779||4779.5||4779|0
1632216440000|2021-09-21 09:27:20|4780|4779.5|4780|4778.5|4780|4779.5|4780|4778.5|75
1632216450000|2021-09-21 09:27:30|4780.5|4779|4780|4778.5|4780.5|4779|4780|4778.5|0
1632216460000|2021-09-21 09:27:40|4779.5|4778|4780.5|4779.5|4780.5|4779.5|4779.5|4778|131
1632216470000|2021-09-21 09:27:50|4781|4780|4782|4780.5|4783|4781|4780.5|4780|579
1632216480000|2021-09-21 09:28:00|4782.5|4781|4782.5|4781.5|4782.5|4781.5|4782.5|4781|36
1632216490000|2021-09-21 09:28:10|4783.5|4782|4783.5|4782.5|4783.5|4782.5|4782.5|4781.5|615
1632216510000|2021-09-21 09:28:30|4783|4783|4783.5|4782.5|4783.5|4783|4783|4782.5|423
1632216520000|2021-09-21 09:28:40|4784|4783|4784|4783|4784|4783|4784|4783|173
1632216530000|2021-09-21 09:28:50|||||||||11
1632216540000|2021-09-21 09:29:00|4783.5|4783.5|4783|4781.5|4784.5|4783.5|4782|4781|2702
1632216550000|2021-09-21 09:29:10|4782.5||4783||4783||4782.5||235
1632216560000|2021-09-21 09:29:20|4782.5|4781|4783|4781.5|4783|4782|4782|4781|507
1632216570000|2021-09-21 09:29:30|4783.5|4782|4783.5|4782|4783.5|4782.5|4783|4782|731
1632216580000|2021-09-21 09:29:40|4783|4781.5|4782.5|4781.5|4783|4781.5|4782.5|4781.5|92
1632216590000|2021-09-21 09:29:50|4783|4782|4783.5|4782|4783.5|4782|4783|4782|0
1632216600000|2021-09-21 09:30:00|4784|4782.5|4785.5|4784.5|4785.5|4784.5|4784|4782.5|503
1632216610000|2021-09-21 09:30:10|4785|4784|4785.5|4784|4785.5|4784|4784.5|4784|87
1632216620000|2021-09-21 09:30:20|4785|4784.5|4784|4783|4785.5|4784.5|4782.5|4781.5|3812
1632216630000|2021-09-21 09:30:30|4785|4782.5|4785|4784|4785|4784|4785|4782.5|307
1632216650000|2021-09-21 09:30:50||4784.5||4784||4784.5||4784|0
1632216660000|2021-09-21 09:31:00|4785.5|4784.5|4785.5|4785|4785.5|4785|4785.5|4784.5|107
1632216670000|2021-09-21 09:31:10|4785|4784.5|4785.5|4784.5|4785.5|4784.5|4785|4784|37
1632216680000|2021-09-21 09:31:20|4785|4783.5|4784|4783|4785|4784|4784|4782.5|145
1632216690000|2021-09-21 09:31:30|4784.5|4783.5|4785.5|4784.5|4785.5|4784.5|4784.5|4783.5|251
1632216710000|2021-09-21 09:31:50|4785|4784|4785.5|4784.5|4785.5|4785|4785|4784|516
1632216720000|2021-09-21 09:32:00|4785|4784|4785|4784|4785.5|4784|4785|4784|455
1632216730000|2021-09-21 09:32:10|||||||||110
1632216750000|2021-09-21 09:32:30|4785.5|4784.5|4786|4785|4786|4785.5|4785.5|4784|441
1632216770000|2021-09-21 09:32:50|4785.5|4784.5|4784.5|4783.5|4785.5|4784.5|4784|4783.5|318
1632216790000|2021-09-21 09:33:10|4785|4784|4785.5|4784.5|4785.5|4784.5|4785|4784|398
1632216800000|2021-09-21 09:33:20|4786|4785|4786|4785|4786|4785|4786|4784.5|734
1632216810000|2021-09-21 09:33:30|4785.5|4784.5|4786|4784.5|4786|4784.5|4785.5|4784.5|173
1632216820000|2021-09-21 09:33:40|4785.5|4785|4787.5|4786|4787.5|4786.5|4785.5|4785|401
1632216840000|2021-09-21 09:34:00|4788|4786.5|4788.5|4787|4789.5|4788|4788|4786.5|251
1632216860000|2021-09-21 09:34:20||4787.5||4787.5||4788||4787.5|252
1632216870000|2021-09-21 09:34:30|4788|4787|4787.5|4786|4788|4787|4787.5|4786|469
1632216880000|2021-09-21 09:34:40|4788|4786.5|4789.5|4788|4790|4789|4788|4786.5|883
1632216890000|2021-09-21 09:34:50|4789||4789.5||4789.5||4789||336
1632216900000|2021-09-21 09:35:00|4790|4788.5|4790|4789|4790|4789|4790|4788|132
1632216910000|2021-09-21 09:35:10||4789.5||4789||4789.5||4789|198
1632216920000|2021-09-21 09:35:20|4789.5||4790||4790||4789.5||71
1632216930000|2021-09-21 09:35:30|4791|4789.5|4791|4790|4791|4790|4791|4789.5|546
1632216940000|2021-09-21 09:35:40|||||||||84
1632216950000|2021-09-21 09:35:50|4790.5|4789.5|4790|4789|4790.5|4789.5|4789|4788|283
1632216960000|2021-09-21 09:36:00|4789.5|4788.5|4789.5|4788|4789.5|4788.5|4788.5|4787.5|165
1632216970000|2021-09-21 09:36:10|4790|4788.5|4792.5|4790.5|4793|4791|4790|4788.5|737
1632216980000|2021-09-21 09:36:20|4792|4791|4791.5|4790|4792|4791|4790.5|4790|994
1632216990000|2021-09-21 09:36:30||4790.5||4790.5||4791||4790.5|62
1632217000000|2021-09-21 09:36:40|4792.5|4791|4792|4790.5|4793|4791.5|4791.5|4790.5|427
1632217020000|2021-09-21 09:37:00|4791.5|4790|4790|4788.5|4791.5|4790|4789.5|4788.5|1247
1632217030000|2021-09-21 09:37:10||4789||4789||4789||4789|20
1632217040000|2021-09-21 09:37:20|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|292
1632217050000|2021-09-21 09:37:30|4790|4789|4790|4789|4790|4789|4790|4789|592
1632217060000|2021-09-21 09:37:40|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|4790|4789|216
1632217070000|2021-09-21 09:37:50|4790|4789|4791.5|4790.5|4791.5|4790.5|4790|4789|687
1632217080000|2021-09-21 09:38:00|4792.5|4791|4791|4790|4793.5|4791.5|4791|4790|210
1632217090000|2021-09-21 09:38:10|4791.5|4789.5|4790.5|4789.5|4792|4790|4790.5|4789|0
1632217100000|2021-09-21 09:38:20|4790|4789|4790|4788.5|4790|4789|4790|4788.5|0
1632217110000|2021-09-21 09:38:30|4790.5|4789|4790.5|4789.5|4790.5|4789.5|4790.5|4789|200
1632217120000|2021-09-21 09:38:40|4791|4790|4795.5|4794.5|4795.5|4794.5|4791|4790|1280
1632217130000|2021-09-21 09:38:50|4796|4795|4796|4794.5|4796.5|4795.5|4796|4794.5|295
1632217140000|2021-09-21 09:39:00|4795.5|4794|4794|4793|4796|4794|4793|4791.5|1559
1632217150000|2021-09-21 09:39:10|4793.5|4792.5|4793.5|4792.5|4793.5|4792.5|4793|4792.5|113
1632217160000|2021-09-21 09:39:20|4794||4793.5||4794||4793.5||61
1632217170000|2021-09-21 09:39:30|4793|4792|4789|4787.5|4793|4792|4789|4787.5|483
1632217180000|2021-09-21 09:39:40|4788.5|4787|4789.5|4788|4789.5|4788|4788.5|4787|82
1632217190000|2021-09-21 09:39:50|4790|4788.5|4792.5|4791|4792.5|4791.5|4790|4788|667
1632217200000|2021-09-21 09:40:00|4792|4790.5|4791.5|4789.5|4792|4790.5|4791.5|4789.5|143
1632217210000|2021-09-21 09:40:10|4792.5|4790|4792.5|4791|4792.5|4791|4791.5|4790|118
1632217220000|2021-09-21 09:40:20|4793|4791.5|4793.5|4792.5|4794|4792.5|4793|4791.5|130
1632217230000|2021-09-21 09:40:30|4794||4794||4794||4793.5||2
1632217240000|2021-09-21 09:40:40|4793.5||4793.5||4794||4793.5||0
1632217250000|2021-09-21 09:40:50|||||||||90
1632217260000|2021-09-21 09:41:00|4793|4792|4793|4792|4793.5|4792|4793|4791.5|3
1632217270000|2021-09-21 09:41:10|4792.5|4791.5|4794|4793|4794|4793|4792|4791.5|591
1632217280000|2021-09-21 09:41:20|4794.5|4792.5|4800|4798.5|4800|4798.5|4794.5|4792.5|1070
1632217290000|2021-09-21 09:41:30|||||||||208
1632217300000|2021-09-21 09:41:40|4801|4799.5|4799|4797.5|4802|4800.5|4798.5|4797.5|1300
1632217310000|2021-09-21 09:41:50|4798.5|4797|4797|4795.5|4799|4797.5|4797|4795.5|443
1632217320000|2021-09-21 09:42:00|4798|4796|4797|4796|4798.5|4797|4796.5|4796|1014
1632217330000|2021-09-21 09:42:10|4798|4796.5|4797.5|4796.5|4798|4797|4797|4796.5|998
1632217340000|2021-09-21 09:42:20|4797|4795.5|4797.5|4795.5|4797.5|4796|4796.5|4795.5|425
1632217350000|2021-09-21 09:42:30|4797|4796|4799|4797.5|4799|4797.5|4797|4796|302
1632217360000|2021-09-21 09:42:40|4799.5|4797|4799|4797.5|4799.5|4797.5|4798.5|4797|473
1632217370000|2021-09-21 09:42:50|4798.5|4797|4798.5|4797|4798.5|4797|4798.5|4797|0
1632217380000|2021-09-21 09:43:00|4799|4797.5|4799|4797.5|4799|4797.5|4799|4797.5|0
1632217390000|2021-09-21 09:43:10|||||||||9
1632217400000|2021-09-21 09:43:20|4798.5|4797|4797.5|4796.5|4798.5|4797.5|4797.5|4796.5|480
1632217410000|2021-09-21 09:43:30|4797|4796|4798.5|4797|4799|4797.5|4796.5|4795.5|1294
1632217440000|2021-09-21 09:44:00|4799|4797.5|4800.5|4799.5|4801|4799.5|4799|4797|358
1632217450000|2021-09-21 09:44:10|4801|4800|4802|4800.5|4802|4800.5|4801|4800|246
1632217460000|2021-09-21 09:44:20|4801.5|4800|4800.5|4799.5|4801.5|4800|4800|4799.5|668
1632217480000|2021-09-21 09:44:40|4800||4800||4800||4800||0
1632217490000|2021-09-21 09:44:50|4800.5||4800||4800.5||4800||0
1632217500000|2021-09-21 09:45:00|4800.5|4800|4802.5|4801|4802.5|4801|4800|4800|149
1632217510000|2021-09-21 09:45:10|4802|4801.5|4802|4801|4803.5|4803|4802|4801|848
1632217520000|2021-09-21 09:45:20|4801.5|4800|4802.5|4801|4802.5|4801|4801.5|4800|4
1632217540000|2021-09-21 09:45:40|4803|4801.5|4802|4800.5|4803|4801.5|4802|4800.5|0
1632217550000|2021-09-21 09:45:50|4801.5|4800|4800.5|4799|4801.5|4800|4800|4798|10
1632217560000|2021-09-21 09:46:00|4800|4798.5|4799.5|4798.5|4800|4798.5|4799|4798.5|331
1632217580000|2021-09-21 09:46:20|4799|4798|4798.5|4797.5|4799.5|4798|4798|4797|769
1632217590000|2021-09-21 09:46:30|4799|4798|4800|4798.5|4800.5|4800|4799|4797.5|1038
1632217610000|2021-09-21 09:46:50|4800.5|4799|4801|4799.5|4801|4800.5|4800.5|4799|1557
1632217620000|2021-09-21 09:47:00|4801.5|4800|4801.5|4800.5|4801.5|4801|4801.5|4800|247
1632217630000|2021-09-21 09:47:10|4802.5|4801|4802|4800.5|4802.5|4801.5|4801|4800|447
1632217650000|2021-09-21 09:47:30|4801.5||4801.5||4801.5||4801.5||0
1632217660000|2021-09-21 09:47:40|4801|4800|4801|4800|4801|4800|4801|4800|69
1632217670000|2021-09-21 09:47:50|4800.5|4799.5|4800|4798.5|4800.5|4799.5|4800|4798.5|192
1632217680000|2021-09-21 09:48:00|4800.5|4799|4801|4800|4801|4800|4800|4799|428
1632217690000|2021-09-21 09:48:10|4801.5|4800.5|4804|4802.5|4804|4802.5|4801.5|4800|1492
1632217700000|2021-09-21 09:48:20|4803.5|4801.5|4804|4803|4804.5|4803|4802.5|4801.5|587
1632217710000|2021-09-21 09:48:30|4803|4802.5|4804|4802.5|4804.5|4803|4803|4802.5|0
1632217720000|2021-09-21 09:48:40|4804.5|4803|4804.5|4803|4805|4803|4804.5|4803|0
1632217730000|2021-09-21 09:48:50|4805|4802.5|4804.5|4803.5|4805|4803.5|4804.5|4802.5|10
1632217740000|2021-09-21 09:49:00|4804|4803|4802|4801|4804|4803|4801.5|4801|1068
1632217750000|2021-09-21 09:49:10|4802.5|4801.5|4802.5|4801.5|4802.5|4802|4802.5|4801.5|412
1632217760000|2021-09-21 09:49:20||4801||4801||4801||4801|0
1632217770000|2021-09-21 09:49:30||4800.5||4800.5||4800.5||4800.5|0
1632217780000|2021-09-21 09:49:40|||||||||41
1632217790000|2021-09-21 09:49:50|4803|4801|4806.5|4805|4806.5|4805|4803|4801|1859
1632217800000|2021-09-21 09:50:00|4807|4805.5|4806.5|4805.5|4807|4805.5|4805.5|4804.5|156
1632217810000|2021-09-21 09:50:10|4807|4806|4807|4805.5|4807|4806|4807|4805.5|109
1632217820000|2021-09-21 09:50:20|4808|4806|4808|4806.5|4808|4806.5|4807.5|4806|57
1632217830000|2021-09-21 09:50:30|4807.5|4805.5|4807|4805.5|4807.5|4806.5|4806.5|4805.5|799
1632217840000|2021-09-21 09:50:40|||||||||450
1632217850000|2021-09-21 09:50:50|4807.5|4806|4807.5|4805.5|4807.5|4806.5|4807|4805.5|125
1632217860000|2021-09-21 09:51:00|4807|4806|4808.5|4807|4808.5|4807|4807|4806|124
1632217870000|2021-09-21 09:51:10|4809.5|4807.5|4808.5|4807.5|4809.5|4808|4808.5|4807|207
1632217880000|2021-09-21 09:51:20|4808|4807|4808|4806.5|4808|4807|4808|4806.5|20
1632217890000|2021-09-21 09:51:30|4808.5|4807|4808.5|4807|4808.5|4807.5|4808.5|4807|0
1632217900000|2021-09-21 09:51:40|4809.5|4807.5|4809|4807.5|4809.5|4808.5|4808|4807.5|1079
1632217910000|2021-09-21 09:51:50|4808.5|4808|4809|4808|4809|4808|4808.5|4807.5|50
1632217920000|2021-09-21 09:52:00||4808.5||4807.5||4808.5||4807.5|232
1632217930000|2021-09-21 09:52:10|4808.5|4806.5|4807.5|4806|4808.5|4806.5|4807.5|4806|345
1632217940000|2021-09-21 09:52:20|4807|4805.5|4807|4805.5|4807.5|4805.5|4807|4805.5|0
1632217970000|2021-09-21 09:52:50|4806.5|4805|4806|4804|4806.5|4805|4806|4804|176
1632217980000|2021-09-21 09:53:00||4804.5||4804.5||4804.5||4804.5|20
1632218000000|2021-09-21 09:53:20|4807|4805|4807|4805.5|4807.5|4806.5|4807|4805|1401
1632218010000|2021-09-21 09:53:30|4806.5|4805|4807|4805.5|4807.5|4806.5|4806.5|4805|574
1632218020000|2021-09-21 09:53:40|||||||||41
1632218030000|2021-09-21 09:53:50|4806.5|4806|4807|4805.5|4807|4806|4806.5|4805.5|50
1632218040000|2021-09-21 09:54:00|4806.5|4805|4806|4805|4807|4805.5|4805.5|4805|331
1632218050000|2021-09-21 09:54:10|4805.5|4804.5|4805|4804|4805.5|4804.5|4805|4804|555
1632218060000|2021-09-21 09:54:20|4804.5|4803.5|4803.5|4802.5|4804.5|4803.5|4803|4802|10003
1632218070000|2021-09-21 09:54:30|4804|4803|4802|4801|4805.5|4805|4801|4800.5|3479
1632218080000|2021-09-21 09:54:40|4801.5|4800.5|4801.5|4800|4801.5|4800.5|4800.5|4800|514
1632218090000|2021-09-21 09:54:50|4802|4800.5|4802|4801|4802|4801.5|4801.5|4800.5|1437
1632218100000|2021-09-21 09:55:00|4801.5||4802||4802||4801.5||208
1632218110000|2021-09-21 09:55:10|4801.5|4800.5|4803|4802|4803|4802|4801.5|4800.5|122553
1632218120000|2021-09-21 09:55:20|4803.5|4802.5|4804|4803|4806.5|4805|4803.5|4801.5|1493
1632218130000|2021-09-21 09:55:30|4805|4803.5|4805|4803.5|4805|4803.5|4805|4803.5|238
1632218140000|2021-09-21 09:55:40|||||||||18
1632218150000|2021-09-21 09:55:50||4804||4804||4804.5||4804|0
1632218160000|2021-09-21 09:56:00|4804.5|4803.5|4803|4802|4805|4803.5|4803|4801.5|664
1632218180000|2021-09-21 09:56:20|4803.5|4802.5|4804.5|4803|4804.5|4803|4803.5|4802.5|195
1632218190000|2021-09-21 09:56:30|4805|4803.5|4805|4803|4805.5|4804|4804.5|4803|1272
1632218200000|2021-09-21 09:56:40|4804.5||4804||4804.5||4804||0
1632218210000|2021-09-21 09:56:50|4803.5|4802.5|4803|4801.5|4803.5|4802.5|4803|4801.5|416
1632218220000|2021-09-21 09:57:00||4802||4802||4802||4802|0
1632218230000|2021-09-21 09:57:10|4803.5|4802.5|4805|4803.5|4805|4803.5|4803.5|4802|346
1632218240000|2021-09-21 09:57:20|4804.5||4805||4805||4804.5||0
1632218250000|2021-09-21 09:57:30|4805.5|4804|4805.5|4804.5|4805.5|4804.5|4805.5|4804|269
1632218260000|2021-09-21 09:57:40|4805|4804|4803|4801.5|4805|4804|4802|4801.5|844
1632218270000|2021-09-21 09:57:50|4802.5|4802|4802.5|4801|4802.5|4802|4802.5|4801|500
1632218280000|2021-09-21 09:58:00||4801.5||4801||4801.5||4801|0
1632218300000|2021-09-21 09:58:20|4802||4801.5||4802||4801.5||15
1632218310000|2021-09-21 09:58:30|4802||4802.5||4802.5||4802||12
1632218320000|2021-09-21 09:58:40|4802|4800.5|4800|4799|4802|4800.5|4799.5|4798.5|3531
1632218330000|2021-09-21 09:58:50||4799.5||4799||4799.5||4799|172
1632218350000|2021-09-21 09:59:10|4800.5|4799.5|4801|4800|4802|4801|4800.5|4799|2177
1632218360000|2021-09-21 09:59:20|4800.5|4799.5|4800|4799|4801|4799.5|4799.5|4799|367
1632218370000|2021-09-21 09:59:30|4800.5|4799.5|4801|4800|4801|4800|4800.5|4799.5|264
1632218380000|2021-09-21 09:59:40|4801.5|4800.5|4804|4802.5|4804|4802.5|4801.5|4800.5|1022
1632218390000|2021-09-21 09:59:50|4804.5|4803|4804|4803|4806|4804.5|4803.5|4802.5|745
1632218400000|2021-09-21 10:00:00|4804.5|4803.5|4805|4804|4805|4804.5|4802.5|4801.5|1298
1632218410000|2021-09-21 10:00:10|||||||||138
1632218420000|2021-09-21 10:00:20|4806.5|4804.5|4806.5|4805|4806.5|4805|4806.5|4804.5|90
1632218430000|2021-09-21 10:00:30|4806|4804.5|4805.5|4804.5|4806|4804.5|4805.5|4804.5|108
1632218440000|2021-09-21 10:00:40|4806||4805.5||4806||4805.5||0
1632218450000|2021-09-21 10:00:50|4806|4804|4804|4802.5|4806|4804|4804|4802.5|173
1632218460000|2021-09-21 10:01:00|4804.5|4803|4805.5|4804|4805.5|4804|4804.5|4803|140
1632218480000|2021-09-21 10:01:20|4806|4804.5|4805.5|4804|4806|4804.5|4805|4804|53
1632218510000|2021-09-21 10:01:50|4805|4804.5|4805|4804|4805.5|4805|4805|4804|284
1632218520000|2021-09-21 10:02:00|4805.5|4804.5|4806|4805|4806|4805|4805.5|4804|331
1632218530000|2021-09-21 10:02:10|4805.5|4804.5|4804|4803|4806|4804.5|4803.5|4802.5|1131
1632218540000|2021-09-21 10:02:20|4804.5|4803.5|4804|4803|4804.5|4803.5|4803.5|4803|223
1632218550000|2021-09-21 10:02:30|4804.5|4803.5|4806|4804.5|4806|4804.5|4804.5|4803.5|238
1632218580000|2021-09-21 10:03:00|4806.5|4805|4806.5|4805.5|4806.5|4805.5|4806.5|4805|100
1632218590000|2021-09-21 10:03:10|4807|4805|4807|4805.5|4807.5|4806|4805.5|4804.5|590
1632218600000|2021-09-21 10:03:20|4807.5|4806|4808|4806.5|4808|4806.5|4807.5|4806|584
1632218610000|2021-09-21 10:03:30|4807.5|4806|4807|4805.5|4807.5|4806|4806.5|4805.5|695
1632218630000|2021-09-21 10:03:50|4808|4806|4808|4806.5|4808|4806.5|4808|4806|161
1632218640000|2021-09-21 10:04:00|4807.5|4806|4807|4806|4807.5|4806|4807|4806|67
1632218650000|2021-09-21 10:04:10|4808|4806.5|4809|4807.5|4809|4808|4808|4806|564
1632218660000|2021-09-21 10:04:20|4808.5|4807|4808.5|4807|4808.5|4807|4808|4807|82
1632218690000|2021-09-21 10:04:50|4808||4808||4808||4808||0
1632218700000|2021-09-21 10:05:00|4807.5|4806.5|4807.5|4806.5|4808|4806.5|4807|4806|200
1632218710000|2021-09-21 10:05:10|4807|4806|4807|4805.5|4807|4806|4806.5|4805.5|385
1632218720000|2021-09-21 10:05:20|||||||||67
1632218730000|2021-09-21 10:05:30|4806.5|4805|4805|4803.5|4806.5|4805|4804.5|4803.5|463
1632218740000|2021-09-21 10:05:40|4805.5|4804|4806|4805|4806|4805|4805.5|4803.5|298
1632218750000|2021-09-21 10:05:50|4805.5|4805.5|4807|4805.5|4807|4806|4805.5|4805.5|530
1632218760000|2021-09-21 10:06:00|4806.5|4805|4806|4805|4806.5|4805|4806|4805|53
1632218770000|2021-09-21 10:06:10|4807|4805.5|4807|4805.5|4807|4805.5|4807|4805.5|104
1632218780000|2021-09-21 10:06:20||4806||4806||4806||4806|0
1632218800000|2021-09-21 10:06:40|4807.5|4806.5|4808|4807|4808|4807|4807|4806.5|414
1632218810000|2021-09-21 10:06:50|4808.5|4807.5|4809|4808|4809|4808|4808.5|4807.5|596
1632218820000|2021-09-21 10:07:00|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808|4807.5|253
1632218830000|2021-09-21 10:07:10|4808|4807|4809.5|4808|4809.5|4808.5|4808|4806.5|853
1632218840000|2021-09-21 10:07:20|4810|4808.5|4812|4811|4812|4811.5|4810|4808.5|767
1632218860000|2021-09-21 10:07:40|4811.5|4810.5|4811.5|4810|4811.5|4810.5|4811|4810|207
1632218870000|2021-09-21 10:07:50|4812|4810.5|4811.5|4810.5|4812|4810.5|4811.5|4810.5|125
1632218880000|2021-09-21 10:08:00|4811|4811|4812|4810.5|4812.5|4812|4811|4810|2140
1632218890000|2021-09-21 10:08:10|4811.5|4811|4812|4810.5|4812|4811|4811.5|4810|279
1632218900000|2021-09-21 10:08:20|4811.5|4811|4812|4811|4812|4811.5|4811.5|4811|337
1632218920000|2021-09-21 10:08:40|4811.5|4810.5|4812|4810.5|4812|4811|4811|4810.5|282
1632218930000|2021-09-21 10:08:50|4811.5|4811|4812|4810.5|4812|4811|4811.5|4810.5|54
1632218940000|2021-09-21 10:09:00|4811.5||4811.5||4812||4811.5||15
1632218950000|2021-09-21 10:09:10|4812|4811|4814|4812.5|4814|4812.5|4812|4811|1077
1632218960000|2021-09-21 10:09:20|4813.5|4812|4812.5|4812|4813.5|4812|4812.5|4812|142
1632218970000|2021-09-21 10:09:30|||||||||126
1632218980000|2021-09-21 10:09:40|4812|4811|4812.5|4811|4812.5|4811.5|4812|4811|309
1632218990000|2021-09-21 10:09:50||4811.5||4812||4812||4811.5|0
1632219000000|2021-09-21 10:10:00|4812|4811.5|4812.5|4811|4812.5|4811.5|4812|4811|1
1632219010000|2021-09-21 10:10:10|4811.5|4810.5|4811|4810|4811.5|4810.5|4810.5|4810|2024
1632219020000|2021-09-21 10:10:20|4810.5|4809.5|4811.5|4810.5|4811.5|4810.5|4810|4809.5|786
1632219030000|2021-09-21 10:10:30|4811|4811|4811.5|4810.5|4812.5|4811|4811|4810.5|1198
1632219040000|2021-09-21 10:10:40|4812||4811.5||4812||4811.5||0
1632219050000|2021-09-21 10:10:50|4812||4812||4812||4812||0
1632219060000|2021-09-21 10:11:00|4812.5|4811|4812|4811|4812.5|4811.5|4811.5|4811|521
1632219070000|2021-09-21 10:11:10|||||||||76
1632219110000|2021-09-21 10:11:50|4812.5|4811.5|4815|4814|4816.5|4815.5|4812.5|4811.5|601
1632219120000|2021-09-21 10:12:00||4814.5||4814||4814.5||4814|26
1632219130000|2021-09-21 10:12:10|4814.5|4813.5|4814.5|4813.5|4815|4813.5|4813.5|4813|410
1632219140000|2021-09-21 10:12:20|4814|4813|4814.5|4813|4814.5|4813.5|4814|4813|296
1632219150000|2021-09-21 10:12:30|4815.5|4813.5|4816|4814.5|4816|4814.5|4815|4813.5|358
1632219160000|2021-09-21 10:12:40|4815.5|4815|4816.5|4816|4817|4816|4815.5|4815|650
1632219170000|2021-09-21 10:12:50|4817||4817||4817||4817||25
1632219180000|2021-09-21 10:13:00|4816.5|4815.5|4816.5|4816|4817|4816|4816|4815|1731
1632219190000|2021-09-21 10:13:10|4816|4815.5|4816.5|4815|4816.5|4815.5|4815|4814|747
1632219200000|2021-09-21 10:13:20|4817|4815.5|4817|4816|4817|4816|4816.5|4815.5|593
1632219210000|2021-09-21 10:13:30|4816.5|4816.5|4817|4816|4817|4816.5|4816.5|4816|397
1632219220000|2021-09-21 10:13:40|4816.5|4815|4814|4813|4817|4815|4814|4813|1310
1632219230000|2021-09-21 10:13:50|4813.5|4812.5|4814.5|4813.5|4815.5|4814.5|4813|4811.5|1524
1632219240000|2021-09-21 10:14:00|4815|4814|4815.5|4814|4816|4815|4815|4814|441
1632219250000|2021-09-21 10:14:10|4815|4813.5|4813.5|4812|4815|4813.5|4812.5|4812|540
1632219260000|2021-09-21 10:14:20|4814|4812.5|4814|4813|4814.5|4814|4813.5|4812.5|474
1632219270000|2021-09-21 10:14:30|4814.5|4813.5|4815|4813|4816|4814.5|4814.5|4813|627
1632219280000|2021-09-21 10:14:40|4814.5||4814.5||4814.5||4814||52
1632219290000|2021-09-21 10:14:50|4814||4814||4814||4814||0
1632219300000|2021-09-21 10:15:00|4814.5|4813.5|4815.5|4813.5|4815.5|4814|4814.5|4813.5|186
1632219310000|2021-09-21 10:15:10|4815||4814.5||4815||4814.5||50
1632219320000|2021-09-21 10:15:20|4815|4814|4815.5|4814.5|4815.5|4814.5|4815|4814|167
1632219330000|2021-09-21 10:15:30|4816|4815|4817.5|4816.5|4817.5|4816.5|4816|4815|363
1632219340000|2021-09-21 10:15:40|4818|4817|4818.5|4817|4818.5|4817.5|4817.5|4816|1483
1632219350000|2021-09-21 10:15:50|4819|4817.5|4819|4817.5|4819|4818|4818|4817|1056
1632219360000|2021-09-21 10:16:00|4819.5|4818|4820|4818.5|4820|4819.5|4819.5|4818|309
1632219370000|2021-09-21 10:16:10||4819||4819||4819||4818|124
1632219380000|2021-09-21 10:16:20|4821|4818.5|4821|4820|4821.5|4820.5|4820.5|4818.5|929
1632219390000|2021-09-21 10:16:30|4821.5|4819.5|4820.5|4819|4821.5|4819.5|4820.5|4819|297
1632219400000|2021-09-21 10:16:40|4820|4818.5|4821.5|4820|4821.5|4820.5|4820|4818.5|246
1632219410000|2021-09-21 10:16:50|4822|4820.5|4821|4820|4822|4820.5|4820.5|4819.5|527
1632219420000|2021-09-21 10:17:00|4822|4819.5|4822|4821|4822.5|4821|4822|4819.5|1127
1632219430000|2021-09-21 10:17:10|4821|4820.5|4822|4820.5|4822.5|4822|4821|4820.5|2600
1632219450000|2021-09-21 10:17:30|4821.5|4820|4821|4819.5|4821.5|4820|4820.5|4819.5|219
1632219460000|2021-09-21 10:17:40|4820.5|4818.5|4818.5|4817.5|4820.5|4819.5|4818|4817|949
1632219480000|2021-09-21 10:18:00|4818|4817|4818|4816.5|4818.5|4817|4817|4815.5|841
1632219490000|2021-09-21 10:18:10|4818.5|4817|4816.5|4815|4818.5|4817.5|4816.5|4815|202
1632219500000|2021-09-21 10:18:20||4815.5||4815.5||4815.5||4815|0
1632219510000|2021-09-21 10:18:30|4816|4816|4816.5|4815.5|4816.5|4816|4816|4815.5|136
1632219520000|2021-09-21 10:18:40|4816|4815|4816|4814.5|4816|4815|4816|4814.5|0
1632219530000|2021-09-21 10:18:50|4816.5|4815|4816.5|4815|4816.5|4815.5|4816.5|4815|227
1632219540000|2021-09-21 10:19:00||4815.5||4815.5||4815.5||4815|36
1632219550000|2021-09-21 10:19:10|4817|4816|4818.5|4817|4819|4817.5|4817|4815.5|1318
1632219560000|2021-09-21 10:19:20|4818|4816.5|4818|4816.5|4818|4816.5|4818|4816.5|0
1632219580000|2021-09-21 10:19:40|4819|4817|4819|4817.5|4819|4818|4819|4817|187
1632219590000|2021-09-21 10:19:50|4819.5|4818|4819.5|4819|4819.5|4819|4819.5|4818|262
1632219600000|2021-09-21 10:20:00|4819|4818.5|4818|4817|4819.5|4818.5|4817.5|4816|1149
1632219610000|2021-09-21 10:20:10|4818.5|4817.5|4819|4818|4819|4818|4818.5|4817|224
1632219620000|2021-09-21 10:20:20|4818.5|4817.5|4819|4817.5|4819|4817.5|4818|4817.5|0
1632219630000|2021-09-21 10:20:30||4818||4818||4818||4818|99
1632219640000|2021-09-21 10:20:40|4819.5|4818.5|4820.5|4819.5|4820.5|4819.5|4819.5|4818.5|485
1632219650000|2021-09-21 10:20:50|||||||||50
1632219660000|2021-09-21 10:21:00|4820|4820|4821|4820|4821.5|4820|4820|4819|1323
1632219670000|2021-09-21 10:21:10|4821.5|4819.5|4821.5|4820.5|4821.5|4820.5|4821.5|4819.5|99
1632219680000|2021-09-21 10:21:20|4821|4820|4820.5|4819|4821|4820|4820|4818.5|223
1632219690000|2021-09-21 10:21:30|4820|4819.5|4821.5|4820.5|4821.5|4820.5|4820|4819|298
1632219700000|2021-09-21 10:21:40|4822|4821|4822|4820.5|4822.5|4821|4822|4820.5|175
1632219710000|2021-09-21 10:21:50||4821||4820.5||4821||4820.5|17
1632219720000|2021-09-21 10:22:00|4821.5|4820|4824|4823|4824|4823|4821|4820|2492
1632219730000|2021-09-21 10:22:10|4824.5|4823.5|4823|4822|4826|4825|4823|4822|9244
1632219750000|2021-09-21 10:22:30|4822.5||4823||4823||4822.5||403
1632219760000|2021-09-21 10:22:40|4823.5|4822.5|4823.5|4822.5|4824|4823|4823|4822.5|869
1632219770000|2021-09-21 10:22:50|||||||||156
1632219780000|2021-09-21 10:23:00|4823|4822|4823|4822|4823|4822.5|4822.5|4822|285
1632219790000|2021-09-21 10:23:10|||||||||191
1632219810000|2021-09-21 10:23:30|4824|4822.5|4824|4823|4824|4823|4824|4821.5|171
1632219820000|2021-09-21 10:23:40|4824.5|4823.5|4824.5|4823|4825.5|4824.5|4824|4823|1658
1632219830000|2021-09-21 10:23:50|4824|4823.5|4824|4823|4825|4824|4823.5|4823|743
1632219840000|2021-09-21 10:24:00|4823.5|4822.5|4824|4822.5|4824|4822.5|4823|4822.5|277
1632219850000|2021-09-21 10:24:10||4823||4823||4823||4823|136
1632219860000|2021-09-21 10:24:20|||||||||173
1632219870000|2021-09-21 10:24:30|4823.5|4822.5|4824|4823|4824|4823|4823.5|4822.5|518
1632219890000|2021-09-21 10:24:50||4823.5||4823.5||4823.5||4823|798
1632219900000|2021-09-21 10:25:00|4823.5|4823|4823.5|4822|4824|4823|4822.5|4821.5|1596
1632219910000|2021-09-21 10:25:10|4824|4822.5|4824|4823.5|4824|4823.5|4824|4822.5|882
1632219920000|2021-09-21 10:25:20|4824.5|4823|4823.5|4822|4824.5|4823.5|4823.5|4822|495
1632219930000|2021-09-21 10:25:30|4824|4822.5|4824|4823|4824|4823|4824|4822.5|451
1632219940000|2021-09-21 10:25:40|4823|4822.5|4824|4823.5|4824|4823.5|4823|4822.5|708
1632219950000|2021-09-21 10:25:50|4823.5|4823|4824|4823|4824|4823|4823.5|4823|186
1632219960000|2021-09-21 10:26:00||4823.5||4823||4823.5||4822.5|68
1632219970000|2021-09-21 10:26:10|4823|4822.5|4824|4822.5|4824|4823|4823|4822.5|295
1632219980000|2021-09-21 10:26:20||4823||4823||4823||4823|63
1632219990000|2021-09-21 10:26:30|||||||||137
1632220000000|2021-09-21 10:26:40|||||||||190
1632220010000|2021-09-21 10:26:50|4823.5|4822.5|4824|4822.5|4824|4822.5|4823.5|4822.5|84
1632220020000|2021-09-21 10:27:00|4823.5|4821.5|4821.5|4820.5|4823.5|4821.5|4821.5|4820|477
1632220030000|2021-09-21 10:27:10|4822|4821|4824|4822.5|4824|4823|4822|4821|823
1632220050000|2021-09-21 10:27:30|4823.5|4822|4823.5|4822|4823.5|4822.5|4823.5|4821.5|125
1632220060000|2021-09-21 10:27:40||4822.5||4822||4822.5||4822|29
1632220070000|2021-09-21 10:27:50|4823|4821.5|4823.5|4822|4823.5|4822|4823|4821.5|85
1632220080000|2021-09-21 10:28:00|4823|4821|4821.5|4820.5|4823|4821|4821.5|4820.5|233
1632220090000|2021-09-21 10:28:10|4822|4821|4825|4824|4826|4824.5|4822|4821|4791
1632220100000|2021-09-21 10:28:20|4824.5|4823.5|4824.5|4823.5|4824.5|4824|4824|4823|566
1632220110000|2021-09-21 10:28:30||4823||4823||4823||4823|2
1632220120000|2021-09-21 10:28:40|4824|4822.5|4824.5|4823.5|4824.5|4823.5|4823|4822.5|484
1632220130000|2021-09-21 10:28:50|4825|4824|4824.5|4823.5|4825.5|4825|4824.5|4823.5|833
1632220140000|2021-09-21 10:29:00|4824||4824||4824||4824||0
1632220150000|2021-09-21 10:29:10|4824.5||4824||4824.5||4824||235
1632220160000|2021-09-21 10:29:20|4823.5|4823|4822.5|4821|4824|4823|4822|4820.5|591
1632220190000|2021-09-21 10:29:50|4822|4820.5|4822.5|4821|4822.5|4821|4822|4820.5|6
1632220200000|2021-09-21 10:30:00|4822|4820.5|4822|4820.5|4822.5|4820.5|4822|4820.5|191
1632220210000|2021-09-21 10:30:10|4821.5|4821|4822.5|4821.5|4822.5|4821.5|4821|4819.5|1589
1632220220000|2021-09-21 10:30:20|4822|4822|4822.5|4822|4822.5|4822|4822|4822|184
1632220240000|2021-09-21 10:30:40|4823|4822.5|4823.5|4822|4824|4823|4823|4822|572
1632220250000|2021-09-21 10:30:50|4823|4821.5|4824|4823|4824|4823|4822|4821.5|889
1632220260000|2021-09-21 10:31:00|4823.5|4822.5|4822.5|4821|4823.5|4822.5|4822.5|4821|573
1632220270000|2021-09-21 10:31:10|4823|4821.5|4823|4821.5|4823|4822|4823|4821.5|175
1632220280000|2021-09-21 10:31:20||4822||4822||4822||4822|0
1632220290000|2021-09-21 10:31:30|4823.5|4822.5|4824|4823|4824.5|4823|4823.5|4822|617
1632220300000|2021-09-21 10:31:40||4822.5||4822.5||4822.5||4822.5|0
1632220320000|2021-09-21 10:32:00|4823.5|4822|4823.5|4822|4823.5|4822|4823.5|4822|100
1632220350000|2021-09-21 10:32:30|||||||||440
1632220360000|2021-09-21 10:32:40|4823||4823||4823.5||4823||376
1632220370000|2021-09-21 10:32:50|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|101
1632220380000|2021-09-21 10:33:00|4823|4822|4822.5|4822|4823.5|4822|4822.5|4822|513
1632220390000|2021-09-21 10:33:10|||||||||99
1632220400000|2021-09-21 10:33:20|||||||||1
1632220410000|2021-09-21 10:33:30|4822|4821|4822.5|4821.5|4822.5|4822|4821|4819.5|5950
1632220420000|2021-09-21 10:33:40|4823|4822|4823|4822|4823|4822|4823|4822|541
1632220440000|2021-09-21 10:34:00|4822.5|4821.5|4823|4821.5|4823|4821.5|4822.5|4821.5|52
1632220450000|2021-09-21 10:34:10|4822.5|4822|4821.5|4820.5|4822.5|4822|4821.5|4820.5|406
1632220460000|2021-09-21 10:34:20|4821|4821|4821|4820|4821|4821|4820.5|4819.5|490
1632220470000|2021-09-21 10:34:30|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|4821|4820|280
1632220480000|2021-09-21 10:34:40|4822|4821|4822.5|4822|4822.5|4822|4822|4821|639
1632220490000|2021-09-21 10:34:50|4823|4822.5|4823.5|4823|4823.5|4823|4823|4822.5|744
1632220500000|2021-09-21 10:35:00|4824||4824||4824||4824||77
1632220520000|2021-09-21 10:35:20|4824.5|4823.5|4824|4822.5|4826.5|4825.5|4824|4822.5|2928
1632220530000|2021-09-21 10:35:30|4823.5||4824||4824||4823.5||23
1632220550000|2021-09-21 10:35:50|||||||||500
1632220560000|2021-09-21 10:36:00|4823.5||4824||4824||4823.5||131
1632220570000|2021-09-21 10:36:10|4823.5|4822|4822.5|4821.5|4823.5|4822|4822.5|4821.5|53
1632220580000|2021-09-21 10:36:20|4823|4822|4823.5|4822|4823.5|4822.5|4823|4822|208
1632220600000|2021-09-21 10:36:40|||||||||100
1632220630000|2021-09-21 10:37:10||4822.5||4822||4822.5||4822|0
1632220640000|2021-09-21 10:37:20|4823|4821|4824|4823|4824.5|4823.5|4822|4820.5|1156
1632220650000|2021-09-21 10:37:30||4823.5||4823.5||4823.5||4823.5|1360
1632220660000|2021-09-21 10:37:40|4823.5|4823|4824|4823|4824|4823.5|4823.5|4823|182
1632220670000|2021-09-21 10:37:50|4823.5||4823.5||4823.5||4823.5||0
1632220680000|2021-09-21 10:38:00|4823|4822.5|4823.5|4822.5|4823.5|4822.5|4823|4822.5|308
1632220710000|2021-09-21 10:38:30|4824|4823|4824|4823|4824.5|4824|4824|4822.5|1506
1632220730000|2021-09-21 10:38:50|||||||||134
1632220740000|2021-09-21 10:39:00|4823.5|4822.5|4824|4823.5|4824|4823.5|4823.5|4822.5|322
1632220750000|2021-09-21 10:39:10|4823.5|4822.5|4823|4822.5|4823.5|4822.5|4823|4822|274
1632220760000|2021-09-21 10:39:20|4822.5|4822|4822.5|4821|4822.5|4822|4822.5|4821|137
1632220770000|2021-09-21 10:39:30|4823|4822|4823.5|4822|4824|4823|4823|4821|837
1632220780000|2021-09-21 10:39:40|4823|4821.5|4822.5|4821.5|4823|4821.5|4822.5|4821.5|291
1632220800000|2021-09-21 10:40:00|4823|4822|4823.5|4823|4824|4823|4823|4822|605
1632220810000|2021-09-21 10:40:10|4823|4822.5|4822.5|4821.5|4823|4822.5|4822.5|4821.5|381
1632220840000|2021-09-21 10:40:40|4822|4822|4824|4823|4824|4823.5|4822|4821|1630
1632220850000|2021-09-21 10:40:50|||||||||100
1632220860000|2021-09-21 10:41:00||4823.5||4823.5||4823.5||4823|98
1632220870000|2021-09-21 10:41:10|4824.5|4823|4825.5|4824.5|4826|4825|4824.5|4823|1075
1632220880000|2021-09-21 10:41:20|4825|4824|4822.5|4821.5|4825|4824|4822.5|4821.5|504
1632220900000|2021-09-21 10:41:40|4822|4821|4822|4821|4822|4821|4821.5|4820|227
1632220910000|2021-09-21 10:41:50|4822.5|4821.5|4823|4822|4823|4822|4822|4821|965
1632220930000|2021-09-21 10:42:10|4822.5|4821.5|4823|4822|4823|4822.5|4822.5|4821.5|529
1632220950000|2021-09-21 10:42:30|4822.5|4821.5|4822.5|4821.5|4822.5|4822|4822|4821.5|1401
1632220960000|2021-09-21 10:42:40||4822||4821.5||4822||4821.5|228
1632220970000|2021-09-21 10:42:50|4822|4821|4821.5|4820|4822.5|4821|4821.5|4820|42
1632220980000|2021-09-21 10:43:00|4821||4821.5||4821.5||4821||0
1632220990000|2021-09-21 10:43:10|4821||4821||4821||4821||1
1632221000000|2021-09-21 10:43:20||4820.5||4820||4820.5||4820|50
1632221010000|2021-09-21 10:43:30|4821.5|4820.5|4822.5|4821.5|4822.5|4822|4821.5|4820.5|771
1632221040000|2021-09-21 10:44:00|4823|4822|4823.5|4822.5|4823.5|4822.5|4823|4822|522
1632221070000|2021-09-21 10:44:30|4824|4823|4824|4823.5|4825|4824|4824|4823|479
1632221080000|2021-09-21 10:44:40|4823.5|4823|4823|4821.5|4824|4823|4823|4821.5|246
1632221090000|2021-09-21 10:44:50|4822.5|4822|4823|4821.5|4823|4822|4822.5|4821.5|191
1632221100000|2021-09-21 10:45:00|4822.5|4822|4822.5|4821.5|4822.5|4822.5|4822.5|4821.5|33
1632221110000|2021-09-21 10:45:10|4822|4821|4823|4822|4823|4822.5|4822|4820.5|575
1632221130000|2021-09-21 10:45:30||4822.5||4822.5||4822.5||4822.5|0
1632221140000|2021-09-21 10:45:40|4822.5|4822|4823|4821.5|4823|4822|4822.5|4821.5|79
1632221150000|2021-09-21 10:45:50||4822||4822||4822||4822|0
1632221170000|2021-09-21 10:46:10|4823.5|4822.5|4825|4824|4825|4824|4823.5|4822.5|541
1632221180000|2021-09-21 10:46:20|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|70
1632221190000|2021-09-21 10:46:30|4825||4825||4825||4825||0
1632221200000|2021-09-21 10:46:40||4824||4824||4824||4824|125
1632221210000|2021-09-21 10:46:50|4825.5|4824.5|4825.5|4824|4825.5|4824.5|4825.5|4824|37
1632221220000|2021-09-21 10:47:00|4825|4823.5|4824.5|4823.5|4825.5|4823.5|4824.5|4823.5|137
1632221230000|2021-09-21 10:47:10|||||||||1000
1632221240000|2021-09-21 10:47:20|4824|4823|4824|4823|4824|4823|4824|4823|104
1632221250000|2021-09-21 10:47:30|4823.5|4822.5|4823|4822|4823.5|4822.5|4822.5|4821.5|156
1632221260000|2021-09-21 10:47:40|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|29
1632221270000|2021-09-21 10:47:50|4824|4823|4824|4822.5|4824.5|4823|4824|4822.5|679
1632221280000|2021-09-21 10:48:00|4824.5|4823|4824.5|4823|4824.5|4823|4824.5|4822.5|4
1632221290000|2021-09-21 10:48:10||4823.5||4823.5||4823.5||4823.5|0
1632221300000|2021-09-21 10:48:20|4825|4824|4826.5|4826|4826.5|4826|4825|4824|243
1632221310000|2021-09-21 10:48:30|4827.5|4826.5|4828|4827|4828|4827|4827|4826.5|97
1632221320000|2021-09-21 10:48:40|4827.5|4827.5|4828|4827|4828|4827.5|4827.5|4827|345
1632221330000|2021-09-21 10:48:50|4828.5|4827.5|4828.5|4827|4829.5|4828.5|4828|4827|1234
1632221340000|2021-09-21 10:49:00|4828|4826.5|4827|4825|4828|4826.5|4827|4825|777
1632221350000|2021-09-21 10:49:10|4826.5||4826||4826.5||4826||48
1632221360000|2021-09-21 10:49:20|4826.5|4825.5|4826.5|4825.5|4826.5|4826|4826.5|4825.5|186
1632221370000|2021-09-21 10:49:30||4825||4825||4825||4825|160
1632221380000|2021-09-21 10:49:40|4826|4825.5|4827|4826|4827|4826|4826|4825.5|332
1632221390000|2021-09-21 10:49:50|||||||||205
1632221400000|2021-09-21 10:50:00|4826.5|4825.5|4827|4826|4827|4826|4826.5|4825.5|105
1632221410000|2021-09-21 10:50:10|||||||||99
1632221420000|2021-09-21 10:50:20||4826.5||4826||4826.5||4826|500
1632221440000|2021-09-21 10:50:40||4826.5||4826||4826.5||4826|117
1632221450000|2021-09-21 10:50:50|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|223
1632221460000|2021-09-21 10:51:00|4828|4827|4828.5|4827.5|4828.5|4827.5|4827.5|4826.5|193
1632221470000|2021-09-21 10:51:10||4828||4828||4828||4828|11
1632221480000|2021-09-21 10:51:20|4829|4828.5|4829|4828.5|4829|4828.5|4829|4828.5|308
1632221490000|2021-09-21 10:51:30|4828.5|4828|4828.5|4827|4828.5|4828|4828.5|4826.5|326
1632221500000|2021-09-21 10:51:40|4829|4827.5|4829|4828|4829|4828|4829|4827.5|68
1632221510000|2021-09-21 10:51:50|4829.5|4828.5|4829|4828|4830|4829|4829|4828|172
1632221520000|2021-09-21 10:52:00|4828.5|4827.5|4828|4826.5|4828.5|4827.5|4827.5|4826|190
1632221530000|2021-09-21 10:52:10|4828.5|4827|4828.5|4827.5|4828.5|4827.5|4828.5|4827|112
1632221540000|2021-09-21 10:52:20|4828|4827|4828.5|4827|4828.5|4827.5|4828|4826.5|20
1632221550000|2021-09-21 10:52:30|4829.5|4827.5|4829.5|4828|4829.5|4828|4829|4827.5|202
1632221560000|2021-09-21 10:52:40|4830|4828.5|4830|4828.5|4830|4828.5|4830|4828.5|19
1632221590000|2021-09-21 10:53:10|4830.5|4829|4830|4828.5|4831|4829.5|4829.5|4828.5|888
1632221600000|2021-09-21 10:53:20||4829||4829.5||4829.5||4829|1111
1632221610000|2021-09-21 10:53:30||4829||4829||4829||4828.5|25
1632221630000|2021-09-21 10:53:50|4829.5|4829.5|4829.5|4828.5|4829.5|4829.5|4829.5|4827.5|511
1632221640000|2021-09-21 10:54:00|4829|4828|4828.5|4827.5|4829|4828|4828.5|4827.5|58
1632221650000|2021-09-21 10:54:10||4828||4827.5||4828||4827.5|52
1632221660000|2021-09-21 10:54:20|4829.5|4828|4830|4828.5|4830|4829.5|4829.5|4828|280
1632221670000|2021-09-21 10:54:30|4829.5|4828|4830|4829|4830|4829.5|4829.5|4828|285
1632221680000|2021-09-21 10:54:40|4829.5|4828.5|4827|4825.5|4829.5|4828.5|4827|4825.5|3191
1632221690000|2021-09-21 10:54:50|4826.5|4825|4827|4825.5|4827.5|4826|4826.5|4825|358
1632221700000|2021-09-21 10:55:00|4827.5|4826|4827|4825.5|4827.5|4826.5|4827|4825.5|58
1632221720000|2021-09-21 10:55:20|4826.5|4824.5|4824.5|4823.5|4826.5|4824.5|4824.5|4823.5|153
1632221730000|2021-09-21 10:55:30|4824|4823|4824|4823|4824|4823|4824|4823|13
1632221740000|2021-09-21 10:55:40|4824.5|4823.5|4825.5|4824|4825.5|4824.5|4824.5|4823.5|625
1632221750000|2021-09-21 10:55:50|4826|4824.5|4824.5|4823.5|4826|4825.5|4824.5|4823.5|931
1632221760000|2021-09-21 10:56:00|4824|4824|4824|4823|4824.5|4824|4824|4823|653
1632221790000|2021-09-21 10:56:30|4824.5|4824|4825|4823.5|4825|4824.5|4824.5|4823.5|441
1632221800000|2021-09-21 10:56:40|||||||||71
1632221840000|2021-09-21 10:57:20||4824||4823.5||4824||4823.5|100
1632221850000|2021-09-21 10:57:30|4825.5|4824|4826|4825|4826|4825|4825.5|4824|328
1632221860000|2021-09-21 10:57:40|4826.5|4825.5|4826.5|4825|4826.5|4825.5|4826|4825|152
1632221880000|2021-09-21 10:58:00|4826|4824.5|4825|4823.5|4826|4824.5|4824.5|4823|365
1632221890000|2021-09-21 10:58:10|4826|4824|4826|4824|4826|4824.5|4826|4824|11
1632221910000|2021-09-21 10:58:30||4824.5||4824.5||4825||4824.5|191
1632221920000|2021-09-21 10:58:40|4825.5|4824|4825|4823.5|4825.5|4824|4825|4823.5|14
1632221930000|2021-09-21 10:58:50|4825.5||4825.5||4825.5||4825.5||0
1632221940000|2021-09-21 10:59:00|4825||4825||4825||4825||0
1632221950000|2021-09-21 10:59:10|4825.5||4825.5||4825.5||4825.5||0
1632221960000|2021-09-21 10:59:20||4824||4824||4824||4824|0
1632221970000|2021-09-21 10:59:30|4825||4825.5||4825.5||4825||41
1632221980000|2021-09-21 10:59:40|4825|4823.5|4824.5|4823.5|4825|4823.5|4824.5|4823.5|212
1632221990000|2021-09-21 10:59:50|4825|4824|4825|4823.5|4825.5|4824.5|4825|4823.5|339
1632222000000|2021-09-21 11:00:00|4825.5|4824|4826|4825|4826|4825|4825.5|4823.5|1014
1632222010000|2021-09-21 11:00:10|4826.5|4825.5|4827.5|4826.5|4828.5|4827|4826.5|4825.5|767
1632222030000|2021-09-21 11:00:30|4827|4826|4827|4826|4827|4826|4827|4826|42
1632222040000|2021-09-21 11:00:40|4827.5|4826.5|4828.5|4827|4828.5|4827|4827.5|4826.5|343
1632222050000|2021-09-21 11:00:50||4827.5||4827||4828||4827|39
1632222060000|2021-09-21 11:01:00|4828|4826.5|4828.5|4827|4828.5|4827.5|4827.5|4826|340
1632222090000|2021-09-21 11:01:30|4828|4826.5|4827.5|4826|4828|4826.5|4827.5|4826|175
1632222100000|2021-09-21 11:01:40|4828|4826.5|4828.5|4827|4828.5|4827.5|4828|4826.5|224
1632222110000|2021-09-21 11:01:50|4828|4826|4828|4826|4828|4826|4827|4826|4
1632222120000|2021-09-21 11:02:00|4827.5|4825.5|4826.5|4825|4827.5|4826.5|4826|4824.5|768
1632222130000|2021-09-21 11:02:10|4827|4826|4827|4826|4827|4826|4827|4826|500
1632222150000|2021-09-21 11:02:30|4826.5|4825.5|4823.5|4822.5|4827|4825.5|4823.5|4822.5|1208
1632222160000|2021-09-21 11:02:40|4824|4823|4824|4823|4824|4823|4824|4823|12
1632222170000|2021-09-21 11:02:50|||||||||110
1632222180000|2021-09-21 11:03:00|||||||||8
1632222200000|2021-09-21 11:03:20|||||||||139
1632222210000|2021-09-21 11:03:30|4823.5||4824||4824||4823.5||99
1632222230000|2021-09-21 11:03:50||4823.5||4823||4823.5||4823|188
1632222240000|2021-09-21 11:04:00|4824.5|4823.5|4825.5|4824|4825.5|4824.5|4824.5|4823.5|510
1632222250000|2021-09-21 11:04:10|4826|4824.5|4826|4824.5|4827|4825.5|4826|4824.5|961
1632222260000|2021-09-21 11:04:20|4826.5|4825|4826.5|4825|4826.5|4825|4826.5|4825|0
1632222270000|2021-09-21 11:04:30|4826|4824.5|4826|4824.5|4826|4824.5|4826|4824.5|354
1632222280000|2021-09-21 11:04:40|4825.5|4823.5|4825|4823.5|4825.5|4824|4825|4823.5|62
1632222290000|2021-09-21 11:04:50|4824.5|4824|4824.5|4823.5|4824.5|4824|4824.5|4823.5|0
1632222300000|2021-09-21 11:05:00|4825|4824|4825|4824|4825|4824|4825|4824|0
1632222310000|2021-09-21 11:05:10|4825.5|4824.5|4825|4824|4825.5|4824.5|4824.5|4823.5|462
1632222320000|2021-09-21 11:05:20||4823.5||4823.5||4823.5||4823.5|0
1632222330000|2021-09-21 11:05:30|4824.5|4823|4823.5|4822|4824.5|4823|4823|4822|182
1632222340000|2021-09-21 11:05:40||4822.5||4822.5||4822.5||4822.5|154
1632222350000|2021-09-21 11:05:50|||||||||100
1632222360000|2021-09-21 11:06:00|||||||||251
1632222370000|2021-09-21 11:06:10|4823|4822|4823.5|4822.5|4823.5|4822.5|4823|4822|400
1632222380000|2021-09-21 11:06:20||4822||4822.5||4822.5||4822|0
1632222390000|2021-09-21 11:06:30|4823|4822|4822|4820.5|4823|4822|4822|4820.5|255
1632222400000|2021-09-21 11:06:40|4821.5|4820|4822|4821|4822|4821.5|4821.5|4820|223
1632222410000|2021-09-21 11:06:50|4822.5|4821.5|4823|4822|4823|4822|4822.5|4821|390
1632222420000|2021-09-21 11:07:00|4822.5|4821.5|4822.5|4821|4823|4822|4822|4821|931
1632222430000|2021-09-21 11:07:10|4823|4821.5|4823|4822|4823.5|4822.5|4822.5|4821.5|541
1632222440000|2021-09-21 11:07:20|4822.5|4821.5|4822.5|4821|4823|4821.5|4822|4821|960
1632222450000|2021-09-21 11:07:30|4823|4821.5|4823|4821.5|4823.5|4822|4822|4821|393
1632222460000|2021-09-21 11:07:40|4822.5|4822|4823|4821.5|4823|4822|4822.5|4821.5|101
1632222470000|2021-09-21 11:07:50|4823.5|4822|4823.5|4822.5|4823.5|4822.5|4823|4821.5|229
1632222480000|2021-09-21 11:08:00|4823|4821.5|4823|4821|4823|4822|4822|4821|1379
1632222490000|2021-09-21 11:08:10|4822.5|4821.5|4821|4820|4822.5|4821.5|4820.5|4819.5|1236
1632222500000|2021-09-21 11:08:20|4821.5|4820.5|4821.5|4820|4821.5|4821|4821.5|4820|797
1632222520000|2021-09-21 11:08:40|4821|4819.5|4821|4819.5|4821.5|4820|4821|4819.5|175
1632222530000|2021-09-21 11:08:50|4821.5|4820|4821.5|4820|4821.5|4820.5|4821|4819.5|397
1632222540000|2021-09-21 11:09:00|4821|4820.5|4821|4819.5|4821|4820.5|4821|4819.5|249
1632222560000|2021-09-21 11:09:20|4821.5|4820|4821.5|4820.5|4821.5|4821|4821.5|4820|410
1632222580000|2021-09-21 11:09:40|4822|4821|4822.5|4821|4823|4822|4822|4820.5|1029
1632222590000|2021-09-21 11:09:50|4822||4822||4822||4822||16
1632222600000|2021-09-21 11:10:00|4822.5|4821.5|4821|4820|4822.5|4821.5|4821|4820|658
1632222610000|2021-09-21 11:10:10|4820.5|4819.5|4820|4819.5|4821|4820|4819.5|4818.5|1119
1632222620000|2021-09-21 11:10:20|4821|4820|4821.5|4820.5|4821.5|4820.5|4820.5|4819.5|850
1632222630000|2021-09-21 11:10:30|4822|4821|4822.5|4821|4822.5|4821|4821.5|4820.5|315
1632222640000|2021-09-21 11:10:40|4823|4821.5|4823|4822|4824|4823|4823|4821.5|832
1632222650000|2021-09-21 11:10:50||4822.5||4821.5||4822.5||4821.5|110
1632222660000|2021-09-21 11:11:00|4822.5|4821|4821.5|4820.5|4822.5|4821|4821.5|4820.5|0
1632222670000|2021-09-21 11:11:10|4822|4821|4821.5|4820.5|4822|4821|4821.5|4820.5|176
1632222680000|2021-09-21 11:11:20|4821|4820|4820.5|4819|4821|4820|4820|4818.5|138
1632222690000|2021-09-21 11:11:30|4820|4818.5|4819|4818|4820|4818.5|4819|4818|150
1632222700000|2021-09-21 11:11:40|4819.5|4818.5|4819.5|4818.5|4820|4818.5|4819|4818.5|643
1632222710000|2021-09-21 11:11:50|4819||4819||4819.5||4819||138
1632222720000|2021-09-21 11:12:00|4818.5|4818|4819|4818|4819|4818|4817.5|4816|708
1632222730000|2021-09-21 11:12:10|4819.5|4818.5|4819.5|4818|4820.5|4820|4819.5|4818|658
1632222740000|2021-09-21 11:12:20|||||||||50
1632222750000|2021-09-21 11:12:30|4819|4817.5|4819|4817.5|4819|4817.5|4819|4817.5|891
1632222760000|2021-09-21 11:12:40|4818.5|4817|4818|4816|4818.5|4817|4818|4816|3
1632222770000|2021-09-21 11:12:50|||||||||210
1632222780000|2021-09-21 11:13:00|4817.5|4816.5|4816|4814.5|4817.5|4816.5|4816|4814.5|143
1632222790000|2021-09-21 11:13:10|4815.5|4814|4815.5|4814.5|4815.5|4814.5|4815.5|4814|0
1632222800000|2021-09-21 11:13:20|4815|4814|4815.5|4814.5|4815.5|4814.5|4815|4814|0
1632222810000|2021-09-21 11:13:30||4814||4814.5||4814.5||4814|400
1632222820000|2021-09-21 11:13:40|4815|4814|4815|4813|4815|4814|4815|4813|0
1632222830000|2021-09-21 11:13:50|4814.5|4812.5|4813|4812|4814.5|4812.5|4813|4812|170
1632222850000|2021-09-21 11:14:10|4812.5|4811.5|4812.5|4811|4812.5|4811.5|4812|4810.5|219227
1632222860000|2021-09-21 11:14:20||4811.5||4811.5||4811.5||4811|0
1632222870000|2021-09-21 11:14:30|4812|4811|4812|4811.5|4814|4813.5|4812|4810.5|3698
1632222880000|2021-09-21 11:14:40|4812.5|4812|4812.5|4811.5|4812.5|4812|4812.5|4811.5|302
1632222890000|2021-09-21 11:14:50|4812|4811|4812.5|4810.5|4812.5|4811|4811.5|4810.5|280
1632222900000|2021-09-21 11:15:00|4812|4811|4812|4810.5|4812.5|4811.5|4812|4810.5|46
1632222930000|2021-09-21 11:15:30|||||||||6
1632222940000|2021-09-21 11:15:40|4811.5|4810|4807.5|4806.5|4811.5|4810|4807.5|4806.5|872
1632222950000|2021-09-21 11:15:50|4808|4807|4808.5|4807.5|4808.5|4807.5|4808|4807|673
1632222960000|2021-09-21 11:16:00|4808|4807|4808|4807|4808|4807.5|4808|4807|343
1632222970000|2021-09-21 11:16:10|4807.5|4806.5|4807.5|4806|4807.5|4806.5|4807.5|4806|250
1632222980000|2021-09-21 11:16:20|4807|4805.5|4806.5|4805|4807|4805.5|4806.5|4805|58
1632222990000|2021-09-21 11:16:30|4807|4805.5|4807.5|4806|4807.5|4806|4807|4805.5|1481
1632223000000|2021-09-21 11:16:40||4806.5||4806.5||4806.5||4806.5|44
1632223010000|2021-09-21 11:16:50|4808|4807|4807.5|4806.5|4808|4807|4807|4806|933
1632223020000|2021-09-21 11:17:00|||||||||160
1632223030000|2021-09-21 11:17:10||4807||4807||4807||4807|217
1632223040000|2021-09-21 11:17:20|4807|4806.5|4808|4806.5|4808.5|4807.5|4807|4806|1380
1632223050000|2021-09-21 11:17:30|4808.5|4807|4808.5|4807|4808.5|4807.5|4808|4807|146
1632223060000|2021-09-21 11:17:40||4807.5||4807.5||4807.5||4807.5|0
1632223070000|2021-09-21 11:17:50|4808|4807|4808|4807|4808|4807|4808|4807|0
1632223080000|2021-09-21 11:18:00|4808.5|4807.5|4808|4807|4808.5|4807.5|4808|4807|213
1632223090000|2021-09-21 11:18:10|4807.5|4805.5|4807.5|4806|4807.5|4806|4807|4805.5|60
1632223100000|2021-09-21 11:18:20||4806.5||4806||4806.5||4806|0
1632223110000|2021-09-21 11:18:30|||||||||34
1632223120000|2021-09-21 11:18:40|4807||4807||4807.5||4807||21
1632223130000|2021-09-21 11:18:50|4806.5|4805.5|4807|4805.5|4807|4805.5|4806|4804.5|136
1632223140000|2021-09-21 11:19:00|4806.5|4806|4807|4805.5|4807|4806|4806.5|4805.5|80
1632223150000|2021-09-21 11:19:10||4806||4805.5||4806||4805.5|0
1632223160000|2021-09-21 11:19:20||4806||4806||4806||4806|10
1632223170000|2021-09-21 11:19:30|4806.5|4805.5|4807|4805.5|4807|4805.5|4806.5|4805.5|1
1632223180000|2021-09-21 11:19:40|4806.5|4805|4806.5|4805.5|4806.5|4805.5|4806|4805|475
1632223200000|2021-09-21 11:20:00|4807|4806|4807|4806|4807|4806.5|4806.5|4806|393
1632223210000|2021-09-21 11:20:10|4806.5|4805.5|4804.5|4803|4806.5|4805.5|4804.5|4803|231
1632223220000|2021-09-21 11:20:20|4805|4803.5|4804.5|4803.5|4805|4804|4804.5|4803.5|172
1632223230000|2021-09-21 11:20:30|4805|4804|4805|4804|4805|4804|4805|4804|116
1632223240000|2021-09-21 11:20:40|4804.5|4803.5|4805|4804|4805|4804.5|4804.5|4803.5|500
1632223260000|2021-09-21 11:21:00|4804.5|4803.5|4805.5|4804|4805.5|4804|4804|4803|736
1632223280000|2021-09-21 11:21:20|4805|4803.5|4804.5|4803|4805|4803.5|4804.5|4803|10
1632223290000|2021-09-21 11:21:30|4804|4802.5|4804|4802|4804|4802.5|4803.5|4802|0
1632223300000|2021-09-21 11:21:40||4802.5||4802.5||4803||4802.5|0
1632223310000|2021-09-21 11:21:50|4803.5|4802|4803.5|4802|4804|4802.5|4803.5|4802|0
1632223320000|2021-09-21 11:22:00|4804|4802.5|4804|4803|4804.5|4803.5|4804|4802|939
1632223330000|2021-09-21 11:22:10|4804.5|4803.5|4805|4803.5|4805|4804|4804.5|4803.5|487
1632223340000|2021-09-21 11:22:20|4804.5|4803|4803.5|4802.5|4804.5|4803|4803.5|4802|273
1632223360000|2021-09-21 11:22:40|4803|4802|4804|4803|4804|4803.5|4802.5|4801.5|1389
1632223370000|2021-09-21 11:22:50|4804.5|4802.5|4803|4802.5|4804.5|4802.5|4803|4802.5|459
1632223380000|2021-09-21 11:23:00|4803.5|4802|4802|4801|4803.5|4802|4802|4801|260
1632223390000|2021-09-21 11:23:10|4801.5|4800.5|4801.5|4800|4801.5|4800.5|4801.5|4800|14
1632223400000|2021-09-21 11:23:20|||||||||174
1632223410000|2021-09-21 11:23:30|4801||4801||4801.5||4800.5||220
1632223420000|2021-09-21 11:23:40|4800.5||4800.5||4800.5||4800.5||245
1632223430000|2021-09-21 11:23:50|4801||4801||4801||4801||48
1632223460000|2021-09-21 11:24:20|4800.5|4799.5|4800.5|4799.5|4801|4799.5|4800.5|4799.5|154
1632223470000|2021-09-21 11:24:30|4800|4798.5|4793.5|4792.5|4800|4798.5|4793|4791.5|11347
1632223480000|2021-09-21 11:24:40|4794|4793|4793.5|4792|4794|4793|4792.5|4791.5|3534
1632223490000|2021-09-21 11:24:50|4794|4792.5|4795|4794|4795|4794|4793.5|4792.5|1222
1632223500000|2021-09-21 11:25:00|||||||||500
1632223510000|2021-09-21 11:25:10|||||||||45
1632223520000|2021-09-21 11:25:20|4794.5|4793|4794|4792.5|4794.5|4793|4792.5|4791|1266
1632223530000|2021-09-21 11:25:30|4794.5|4793.5|4794|4792.5|4795|4794|4794|4792.5|825
1632223540000|2021-09-21 11:25:40|4793.5|4792|4793|4792|4794|4793|4793|4791.5|1227
1632223550000|2021-09-21 11:25:50|4793.5|4791.5|4794|4792.5|4794|4792.5|4793|4791.5|517
1632223560000|2021-09-21 11:26:00||4793||4793||4793||4793|211
1632223570000|2021-09-21 11:26:10|4793.5|4792|4793|4792|4793.5|4792|4793|4792|2062
1632223580000|2021-09-21 11:26:20|4792.5|4791.5|4791.5|4790.5|4792.5|4791.5|4791.5|4790.5|2428
1632223590000|2021-09-21 11:26:30|4791|4790|4790.5|4789.5|4791|4790|4790|4788.5|774
1632223600000|2021-09-21 11:26:40|4791|4790|4791.5|4790|4791.5|4790.5|4791|4790|925
1632223620000|2021-09-21 11:27:00||4790.5||4790||4790.5||4790|500
1632223630000|2021-09-21 11:27:10|4792|4791.5|4791.5|4790|4793|4791.5|4791|4790|667
1632223640000|2021-09-21 11:27:20|4791|4789.5|4790|4789|4791|4789.5|4789.5|4789|985
1632223650000|2021-09-21 11:27:30||4788.5||4789||4789||4788.5|96
1632223660000|2021-09-21 11:27:40|4789.5|4788.5|4790|4788.5|4790|4789|4789.5|4788.5|20
1632223670000|2021-09-21 11:27:50|4789.5||4789.5||4789.5||4789.5||10
1632223680000|2021-09-21 11:28:00|4789|4788|4787|4785.5|4789.5|4788|4787|4785|350
1632223690000|2021-09-21 11:28:10|4786.5|4786|4786.5|4785|4787|4786|4786.5|4785|0
1632223700000|2021-09-21 11:28:20|4787|4784.5|4787|4786|4787|4786.5|4786.5|4784.5|629
1632223710000|2021-09-21 11:28:30|4786.5|4785.5|4786.5|4785|4786.5|4785.5|4786.5|4785|29
1632223720000|2021-09-21 11:28:40|||||||||41
1632223730000|2021-09-21 11:28:50|4786|4784|4785|4783.5|4786|4784|4785|4783.5|1
1632223740000|2021-09-21 11:29:00|4784.5|4783|4784|4783|4784.5|4783|4783|4781|3062
1632223750000|2021-09-21 11:29:10|4784.5|4782.5|4786.5|4785|4786.5|4785.5|4784.5|4782.5|1196
1632223760000|2021-09-21 11:29:20|4786|4785.5|4786|4784.5|4786|4785.5|4785.5|4784.5|177
1632223770000|2021-09-21 11:29:30|4785.5||4786||4786||4785.5||0
1632223780000|2021-09-21 11:29:40||4785||4785.5||4785.5||4785|11
1632223790000|2021-09-21 11:29:50|||||||||89
1632223800000|2021-09-21 11:30:00|4785.5|4785|4786|4785|4786|4785|4785.5|4784.5|3
1632223810000|2021-09-21 11:30:10|4785.5|4784.5|4785.5|4784.5|4785.5|4784.5|4785.5|4784.5|80
1632223820000|2021-09-21 11:30:20|4785||4785||4785||4785||0
1632223830000|2021-09-21 11:30:30|4785.5|4785|4786|4784.5|4786|4785|4784.5|4783|1437
1632223840000|2021-09-21 11:30:40|4785.5||4786||4786||4785.5||0
1632223850000|2021-09-21 11:30:50|4786.5|4785|4786.5|4785.5|4786.5|4785.5|4786.5|4785|224
1632223860000|2021-09-21 11:31:00|4786|4785|4785|4783.5|4786|4785|4785|4783.5|89
1632223870000|2021-09-21 11:31:10|4785.5|4784|4786.5|4784.5|4786.5|4785|4785|4784|538
1632223890000|2021-09-21 11:31:30|||||||||26
1632223910000|2021-09-21 11:31:50|||||||||103
1632223920000|2021-09-21 11:32:00|4786||4786||4786||4786||0
1632223930000|2021-09-21 11:32:10|4785.5|4784|4784.5|4783|4785.5|4784|4784|4783|377
1632223940000|2021-09-21 11:32:20|4785|4783.5|4784.5|4783.5|4785|4784.5|4784.5|4783.5|1382
1632223960000|2021-09-21 11:32:40|4784|4783|4785.5|4784|4785.5|4784|4784|4783|110
1632223980000|2021-09-21 11:33:00|4786.5|4784.5|4786.5|4785.5|4786.5|4785.5|4786.5|4784.5|109
1632223990000|2021-09-21 11:33:10|||||||||22
1632224000000|2021-09-21 11:33:20|4787|4786.5|4787.5|4786.5|4788.5|4787.5|4787|4785.5|484
1632224010000|2021-09-21 11:33:30|4787|4785.5|4787|4785.5|4787.5|4786.5|4786.5|4785.5|138
1632224020000|2021-09-21 11:33:40|4787.5|4786|4791|4790|4792|4791.5|4787.5|4786|2046
1632224030000|2021-09-21 11:33:50|4790.5|4789.5|4788.5|4787.5|4791|4789.5|4788.5|4787.5|271
1632224040000|2021-09-21 11:34:00||4788||4787.5||4788||4787.5|200
1632224050000|2021-09-21 11:34:10|4788|4787|4788.5|4787.5|4788.5|4787.5|4788|4786.5|693
1632224070000|2021-09-21 11:34:30|4789|4788.5|4789|4787.5|4790|4789|4789|4787.5|676
1632224080000|2021-09-21 11:34:40|4789.5|4788|4792|4790.5|4792|4790.5|4789|4788|231
1632224090000|2021-09-21 11:34:50|4791.5|4790|4792.5|4790.5|4792.5|4790.5|4791.5|4790|0
1632224100000|2021-09-21 11:35:00|4793|4791|4794.5|4793.5|4794.5|4793.5|4793|4791|251
1632224110000|2021-09-21 11:35:10|4794|4793|4793.5|4792|4794|4793|4793.5|4792|9
1632224120000|2021-09-21 11:35:20|4793|4792.5|4793|4791.5|4793|4792.5|4793|4791.5|0
1632224130000|2021-09-21 11:35:30|4794|4792|4795.5|4793.5|4795.5|4794|4794|4792|35
1632224140000|2021-09-21 11:35:40|4795||4795||4795||4795||374
1632224150000|2021-09-21 11:35:50|4794|4793|4793|4791.5|4795.5|4793|4792.5|4791.5|1940
1632224160000|2021-09-21 11:36:00||4792||4791.5||4792||4791.5|56
1632224180000|2021-09-21 11:36:20|4792.5||4793||4793||4792.5||0
1632224210000|2021-09-21 11:36:50|4792.5||4792.5||4792.5||4792.5||499
1632224220000|2021-09-21 11:37:00|4792|4791|4790.5|4789.5|4792|4791|4790.5|4789|559
1632224230000|2021-09-21 11:37:10|4790|4789|4789.5|4788|4790|4789|4789|4788|137
1632224240000|2021-09-21 11:37:20|4790|4788.5|4790|4788|4790.5|4790|4789.5|4788|575
1632224250000|2021-09-21 11:37:30|4789.5|4787.5|4789|4787.5|4789.5|4787.5|4789|4787.5|0
1632224260000|2021-09-21 11:37:40|||||||||20
1632224270000|2021-09-21 11:37:50|4789.5|4787|4790.5|4789|4790.5|4790|4789.5|4787|621
1632224290000|2021-09-21 11:38:10|4790|4788.5|4789|4788|4790|4788.5|4788.5|4787|611
1632224300000|2021-09-21 11:38:20|4789.5|4788.5|4790.5|4789|4790.5|4789.5|4789.5|4788.5|52
1632224310000|2021-09-21 11:38:30||4789.5||4790||4790||4789.5|123
1632224320000|2021-09-21 11:38:40|4791.5|4790.5|4791.5|4790.5|4791.5|4791|4791.5|4790.5|263
1632224330000|2021-09-21 11:38:50|4792.5|4791|4790.5|4789|4792.5|4791.5|4790|4788.5|840
1632224340000|2021-09-21 11:39:00|4791|4789.5|4791.5|4790|4792|4790.5|4791|4789.5|267
1632224350000|2021-09-21 11:39:10|4792|4790.5|4791.5|4790|4792|4790.5|4791.5|4790|0
1632224360000|2021-09-21 11:39:20|4791|4790.5|4789|4787|4791|4790.5|4789|4787|190
1632224370000|2021-09-21 11:39:30|4789.5|4787.5|4789|4787.5|4789.5|4788|4789|4787.5|241
1632224400000|2021-09-21 11:40:00|4789.5|4788|4789.5|4788|4789.5|4789|4789.5|4788|82
1632224410000|2021-09-21 11:40:10|4790.5|4788.5|4791.5|4790|4792.5|4791|4790.5|4788.5|568
1632224420000|2021-09-21 11:40:20|4792|4790.5|4792|4790.5|4792|4790.5|4791.5|4790|11
1632224430000|2021-09-21 11:40:30|4791.5|4790|4791|4790|4791.5|4790.5|4791|4790|175
1632224440000|2021-09-21 11:40:40|4790.5|4789|4790|4788.5|4790.5|4789|4790|4788.5|1
1632224450000|2021-09-21 11:40:50|4789.5|4788|4790|4788|4790|4788.5|4789.5|4788|155
1632224460000|2021-09-21 11:41:00|4789|4787.5|4789|4787.5|4789.5|4788|4789|4787.5|0
1632224470000|2021-09-21 11:41:10|4789.5|4788|4789.5|4788|4789.5|4788|4788|4787.5|101
1632224480000|2021-09-21 11:41:20|4789|4787.5|4789|4787.5|4789|4787.5|4789|4787.5|41
1632224490000|2021-09-21 11:41:30|4789.5|4788|4792|4790.5|4792|4790.5|4789.5|4788|303
1632224500000|2021-09-21 11:41:40|4791.5|4790|4791.5|4790|4792|4790.5|4791.5|4790|120
1632224520000|2021-09-21 11:42:00|4791|4789.5|4796|4795|4797.5|4795.5|4790.5|4789.5|7247
1632224530000|2021-09-21 11:42:10|4795.5|4794.5|4794.5|4793.5|4796|4795|4794.5|4793.5|1298
1632224540000|2021-09-21 11:42:20|4794|4793|4794.5|4793|4794.5|4793.5|4794|4793|300
1632224550000|2021-09-21 11:42:30|4794|4793.5|4794.5|4793.5|4794.5|4793.5|4794|4793.5|172
1632224560000|2021-09-21 11:42:40|4794|4794|4797|4795.5|4797|4795.5|4794|4794|1297
1632224580000|2021-09-21 11:43:00|4796.5|4795|4796.5|4795.5|4796.5|4795.5|4795.5|4795|210
1632224590000|2021-09-21 11:43:10|4797|4796|4797|4795.5|4797|4796|4797|4795.5|1391
1632224600000|2021-09-21 11:43:20|4796.5|4795|4793.5|4792|4796.5|4795|4793.5|4792|1508
1632224610000|2021-09-21 11:43:30|||||||||500
1632224620000|2021-09-21 11:43:40|4793|4791.5|4793.5|4792|4793.5|4792.5|4793|4791.5|12
1632224630000|2021-09-21 11:43:50|4794|4792.5|4795.5|4794|4795.5|4794|4794|4792.5|616
1632224640000|2021-09-21 11:44:00|4796|4795|4796|4794.5|4796.5|4795.5|4796|4794.5|355
1632224650000|2021-09-21 11:44:10|||||||||69
1632224660000|2021-09-21 11:44:20||4795||4794.5||4795||4794.5|0
1632224700000|2021-09-21 11:45:00|4795.5|4795|4794.5|4793|4796|4795|4794.5|4793|274
1632224710000|2021-09-21 11:45:10|4794|4792.5|4793|4792|4794|4793|4793|4792|104
1632224720000|2021-09-21 11:45:20|4792.5|4791.5|4792.5|4791|4792.5|4791.5|4792.5|4791|128
1632224730000|2021-09-21 11:45:30|4793|4791.5|4794.5|4793.5|4794.5|4793.5|4793|4791.5|374
1632224740000|2021-09-21 11:45:40|||||||||60
1632224760000|2021-09-21 11:46:00|4794|4793|4798.5|4797|4800.5|4799|4794|4793|4755
1632224770000|2021-09-21 11:46:10|4799|4797.5|4799.5|4797.5|4800|4798.5|4798.5|4797.5|162
1632224780000|2021-09-21 11:46:20|4799|4797|4797.5|4796|4799|4797|4797.5|4796|648
1632224800000|2021-09-21 11:46:40|4798|4796.5|4799.5|4799|4800|4799|4798|4796|1818
1632224810000|2021-09-21 11:46:50|4800|4799.5|4801|4800|4801|4800.5|4799.5|4798.5|1621
1632224820000|2021-09-21 11:47:00|4800.5|4799.5|4801|4799.5|4801|4800|4800.5|4799.5|2
1632224830000|2021-09-21 11:47:10|4800.5|4799|4798.5|4797|4801|4799|4798.5|4797|397
1632224840000|2021-09-21 11:47:20|4798|4796.5|4800|4798.5|4800|4798.5|4797.5|4796|1060
1632224850000|2021-09-21 11:47:30|4800.5|4799|4800.5|4799|4801|4800.5|4800.5|4799|326
1632224860000|2021-09-21 11:47:40|4801|4799.5|4801|4799.5|4801|4799.5|4801|4799.5|0
1632224870000|2021-09-21 11:47:50|4802|4800|4802.5|4801|4803|4801|4802|4800|83
1632224880000|2021-09-21 11:48:00|4802|4800.5|4802|4800|4802|4800.5|4801.5|4799.5|128
1632224890000|2021-09-21 11:48:10|4801.5|4800.5|4800.5|4799|4801.5|4800.5|4800|4799|314
1632224900000|2021-09-21 11:48:20|4801|4799.5|4802|4801|4802|4801|4801|4799.5|100
1632224910000|2021-09-21 11:48:30|4802.5|4801.5|4803.5|4802|4803.5|4802|4802.5|4801|182
1632224920000|2021-09-21 11:48:40|4803|4801.5|4802.5|4801|4803|4801.5|4802.5|4801|353
1632224940000|2021-09-21 11:49:00|4802|4801.5|4805|4803.5|4805|4803.5|4802|4801|441
1632224950000|2021-09-21 11:49:10|4804|4803|4802.5|4801|4804.5|4803|4802|4801|2019
1632224960000|2021-09-21 11:49:20|4803|4801.5|4803|4801.5|4804|4802.5|4802.5|4801|557
1632224970000|2021-09-21 11:49:30||4802||4802||4802||4802|0
1632224980000|2021-09-21 11:49:40|4802.5|4801|4803|4802|4803|4802|4802|4801|65
1632224990000|2021-09-21 11:49:50|4802.5|4801.5|4802.5|4801|4803|4801.5|4802.5|4801|0
1632225000000|2021-09-21 11:50:00|4802|4801.5|4801.5|4800.5|4802.5|4802|4801.5|4800.5|848
1632225010000|2021-09-21 11:50:10|4801|4800|4801|4799.5|4801.5|4800|4801|4799.5|52
1632225020000|2021-09-21 11:50:20|4800.5|4800|4801.5|4800.5|4801.5|4800.5|4800.5|4799.5|955
1632225030000|2021-09-21 11:50:30||4800||4800||4800||4800|0
1632225040000|2021-09-21 11:50:40||4800.5||4800.5||4800.5||4800.5|0
1632225050000|2021-09-21 11:50:50|4801|4800|4801|4799.5|4801|4800|4800|4799|1114
1632225060000|2021-09-21 11:51:00|4800.5|4799|4799.5|4798.5|4800.5|4799|4799.5|4798.5|143
1632225070000|2021-09-21 11:51:10|4799||4799.5||4799.5||4799||85
1632225080000|2021-09-21 11:51:20|4800|4799|4800.5|4800|4800.5|4800|4800|4799|715
1632225090000|2021-09-21 11:51:30|4801|4800.5|4800|4799|4801.5|4800.5|4800|4799|310
1632225100000|2021-09-21 11:51:40|4800.5|4800|4801.5|4800|4801.5|4800|4800.5|4799|349
1632225110000|2021-09-21 11:51:50|4801|4799.5|4801.5|4800|4801.5|4800|4801|4799|122
1632225130000|2021-09-21 11:52:10|4802|4800.5|4801|4800|4802.5|4801|4801|4800|944
1632225140000|2021-09-21 11:52:20|4801.5|4800.5|4801.5|4800|4801.5|4800.5|4801.5|4800|132
1632225150000|2021-09-21 11:52:30||4800.5||4800||4800.5||4800|99
1632225170000|2021-09-21 11:52:50|4801|4799.5|4802|4801|4802.5|4801|4800.5|4799|1845
1632225180000|2021-09-21 11:53:00|4802.5|4801.5|4803.5|4802|4804|4802.5|4802|4801|1315
1632225190000|2021-09-21 11:53:10|4804|4802.5|4803.5|4802.5|4804|4802.5|4803.5|4802|210
1632225200000|2021-09-21 11:53:20|4804|4803|4804|4802.5|4804|4803|4803|4802.5|190
1632225210000|2021-09-21 11:53:30|||||||||84
1632225220000|2021-09-21 11:53:40|4803.5|4803|4805.5|4804|4805.5|4804.5|4803.5|4803|989
1632225230000|2021-09-21 11:53:50|4805|4803.5|4805|4803.5|4805.5|4804.5|4805|4803.5|454
1632225240000|2021-09-21 11:54:00|4804.5|4803|4804.5|4803|4805|4803.5|4803.5|4802|355
1632225250000|2021-09-21 11:54:10|||||||||150
1632225260000|2021-09-21 11:54:20|||||||||44
1632225280000|2021-09-21 11:54:40|4804|4803.5|4803|4802|4804|4803.5|4803|4802|51
1632225290000|2021-09-21 11:54:50||4802.5||4802||4802.5||4802|100
1632225300000|2021-09-21 11:55:00|4803.5|4802.5|4804|4802.5|4807|4806|4803.5|4802.5|1464
1632225310000|2021-09-21 11:55:10||4803||4802.5||4803||4802.5|200
1632225320000|2021-09-21 11:55:20|4803.5|4802|4804|4803|4804|4803|4802.5|4801.5|508
1632225330000|2021-09-21 11:55:30|4804.5|4803.5|4804|4802|4804.5|4803.5|4804|4802|1539
1632225340000|2021-09-21 11:55:40|4803.5|4802.5|4803|4802|4803.5|4802.5|4803|4802|161
1632225350000|2021-09-21 11:55:50|4803.5|4801.5|4802|4801|4803.5|4802|4801.5|4800.5|2910
1632225360000|2021-09-21 11:56:00|4801.5|4800.5|4802|4801|4802.5|4801.5|4801.5|4800.5|1436
1632225370000|2021-09-21 11:56:10|4802.5|4800.5|4802.5|4801|4802.5|4801.5|4802.5|4800.5|975
1632225380000|2021-09-21 11:56:20|4802|4801.5|4802.5|4801|4802.5|4801.5|4802|4801|696
1632225390000|2021-09-21 11:56:30|4802|4800.5|4800|4799|4802|4800.5|4799.5|4798.5|1078
1632225400000|2021-09-21 11:56:40|4800.5|4798.5|4800.5|4800|4800.5|4800|4800.5|4798.5|594
1632225410000|2021-09-21 11:56:50||4799.5||4799.5||4800||4799.5|875
1632225420000|2021-09-21 11:57:00|4800|4800|4800|4799|4800.5|4800|4800|4798.5|1197
1632225430000|2021-09-21 11:57:10|4800.5|4799.5|4800|4799|4800.5|4799.5|4800|4799|974
1632225440000|2021-09-21 11:57:20|4799.5|4798.5|4800.5|4799|4801|4800|4799|4797.5|5747
1632225450000|2021-09-21 11:57:30|4800|4798.5|4799.5|4798.5|4800|4799|4799|4798|1244
1632225470000|2021-09-21 11:57:50|||||||||82
1632225480000|2021-09-21 11:58:00|4799|4797.5|4798|4796.5|4799|4797.5|4797|4795.5|935
1632225490000|2021-09-21 11:58:10|4797.5|4796|4797.5|4796|4798.5|4797.5|4796.5|4795.5|1030
1632225500000|2021-09-21 11:58:20||4796.5||4796||4796.5||4796|0
1632225520000|2021-09-21 11:58:40|4797|4796.5|4796|4795|4797.5|4796.5|4796|4795|111
1632225530000|2021-09-21 11:58:50|4795.5|4794.5|4795.5|4794.5|4795.5|4794.5|4794.5|4793.5|799
1632225540000|2021-09-21 11:59:00|4796|4795|4797.5|4796|4797.5|4796.5|4796|4795|1421
1632225550000|2021-09-21 11:59:10|4797|4795.5|4798.5|4797.5|4799|4798|4797|4795.5|2085
1632225560000|2021-09-21 11:59:20|4799|4797|4797|4796|4799|4797|4796.5|4796|1648
1632225570000|2021-09-21 11:59:30|4796.5|4796.5|4798|4796.5|4798|4796.5|4796.5|4796.5|289
1632225590000|2021-09-21 11:59:50|4797.5|4796|4797|4796|4797.5|4796|4797|4796|129
1632225600000|2021-09-21 12:00:00|4798|4796.5|4797.5|4796.5|4798|4796.5|4797.5|4796.5|92
1632225620000|2021-09-21 12:00:20|4798|4797|4798|4796.5|4799|4798|4797.5|4796.5|852
1632225650000|2021-09-21 12:00:50|4797.5|4796|4798.5|4797|4799|4798|4796.5|4795|1716
1632225660000|2021-09-21 12:01:00|4798|4797.5|4799|4798|4799|4798|4798|4797.5|1541
1632225680000|2021-09-21 12:01:20|4798.5|4797.5|4799|4797.5|4799|4797.5|4798.5|4797.5|0
1632225690000|2021-09-21 12:01:30|4799.5|4798|4797|4795.5|4799.5|4799|4797|4795.5|2793
1632225700000|2021-09-21 12:01:40|4796.5|4796|4796.5|4795.5|4796.5|4796|4796|4795|1065
1632225710000|2021-09-21 12:01:50|4797|4796|4797|4796|4797|4796|4797|4796|83
1632225720000|2021-09-21 12:02:00|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|4797|4796|353
1632225730000|2021-09-21 12:02:10|||||||||22
1632225740000|2021-09-21 12:02:20|||||||||11
1632225750000|2021-09-21 12:02:30|||||||||15
1632225760000|2021-09-21 12:02:40|4798|4797|4798|4797|4799.5|4798.5|4797.5|4797|2125
1632225770000|2021-09-21 12:02:50|4797.5|4796.5|4796.5|4795.5|4798|4796.5|4796.5|4795|1415
1632225780000|2021-09-21 12:03:00|4796|4795|4795.5|4794|4796.5|4795|4795.5|4794|159
1632225790000|2021-09-21 12:03:10|4795|4794.5|4795|4793.5|4795|4794.5|4794.5|4793.5|1
1632225800000|2021-09-21 12:03:20||4794||4794||4794||4794|16
1632225820000|2021-09-21 12:03:40|4795.5|4794.5|4797|4796|4798|4797|4795.5|4794.5|1041
1632225840000|2021-09-21 12:04:00|4797.5|4796.5|4797|4796.5|4798|4797|4797|4796.5|294
1632225850000|2021-09-21 12:04:10|4797.5|4797|4797|4796|4798|4797|4797|4796|560
1632225860000|2021-09-21 12:04:20|4796.5|4795.5|4797|4795.5|4797|4795.5|4796.5|4795|257
1632225870000|2021-09-21 12:04:30|4796.5|4795|4796.5|4795|4796.5|4795.5|4796.5|4795|41
1632225880000|2021-09-21 12:04:40|4797|4795.5|4798.5|4797.5|4798.5|4797.5|4797|4795.5|624
1632225890000|2021-09-21 12:04:50|4799||4799||4799||4799||0
1632225900000|2021-09-21 12:05:00||4798||4797.5||4798||4797.5|62
1632225910000|2021-09-21 12:05:10|4799.5|4798|4800.5|4799|4800.5|4799.5|4799|4798|388
1632225920000|2021-09-21 12:05:20|4800|4799.5|4800|4799|4800|4799.5|4800|4799|59
1632225930000|2021-09-21 12:05:30|4799.5|4798.5|4799|4798|4799.5|4798.5|4798.5|4798|433
1632225940000|2021-09-21 12:05:40|4799.5|4798.5|4800|4798.5|4800|4799|4799.5|4798.5|200
1632225950000|2021-09-21 12:05:50||4799||4799||4799||4798.5|300
1632225960000|2021-09-21 12:06:00|4799.5|4798.5|4799|4798|4799.5|4798.5|4799|4798|156
1632225990000|2021-09-21 12:06:30|4798.5|4797.5|4798|4797|4798.5|4797.5|4798|4796.5|127
1632226000000|2021-09-21 12:06:40|4797.5|4796.5|4798.5|4797|4798.5|4797.5|4797.5|4796.5|857
1632226010000|2021-09-21 12:06:50|4799|4797.5|4799.5|4798.5|4799.5|4798.5|4799|4797.5|286
1632226020000|2021-09-21 12:07:00|4800|4799|4800.5|4799|4800.5|4799.5|4799.5|4799|1672
1632226040000|2021-09-21 12:07:20|4800|4799.5|4800.5|4799.5|4801.5|4800.5|4799.5|4799|2337
1632226050000|2021-09-21 12:07:30|4800|4799|4800.5|4799.5|4800.5|4799.5|4799.5|4799|593
1632226060000|2021-09-21 12:07:40|4800|4799|4800|4798.5|4800|4799|4800|4798.5|500
1632226070000|2021-09-21 12:07:50|4800.5|4799|4800.5|4799|4800.5|4799|4800.5|4799|0
1632226080000|2021-09-21 12:08:00|4800|4798.5|4800|4798.5|4800|4798.5|4800|4798.5|0
1632226090000|2021-09-21 12:08:10|4800.5|4799|4800.5|4799|4800.5|4799.5|4800.5|4799|93
1632226100000|2021-09-21 12:08:20|4800|4798.5|4800.5|4799|4800.5|4799|4800|4798.5|13
1632226110000|2021-09-21 12:08:30||4799.5||4799.5||4799.5||4799.5|0
1632226120000|2021-09-21 12:08:40|4800|4799|4800.5|4799|4800.5|4799|4799.5|4799|233
1632226130000|2021-09-21 12:08:50||4799.5||4799.5||4799.5||4799|362
1632226140000|2021-09-21 12:09:00|4800|4799|4799|4798|4800|4799|4799|4798|807
1632226150000|2021-09-21 12:09:10|4799.5|4798.5|4800.5|4799|4800.5|4799.5|4799.5|4798.5|27
1632226160000|2021-09-21 12:09:20|4800|4799.5|4800|4798.5|4800|4799.5|4800|4798.5|500
1632226170000|2021-09-21 12:09:30|4799.5|4798|4798.5|4797.5|4799.5|4798|4798.5|4797.5|58
1632226200000|2021-09-21 12:10:00|4798|4797|4798|4796.5|4798|4797|4797|4795.5|607
1632226210000|2021-09-21 12:10:10|4798.5|4797|4798|4796.5|4798.5|4797|4798|4796.5|0
1632226260000|2021-09-21 12:11:00|4797|4796|4797.5|4796|4797.5|4796|4797|4796|243
1632226270000|2021-09-21 12:11:10|4797|4795.5|4796|4795|4797|4795.5|4796|4795|265
1632226280000|2021-09-21 12:11:20|4796.5|4795.5|4794.5|4793|4798|4796.5|4794|4793|6220
1632226300000|2021-09-21 12:11:40|4795|4793.5|4792.5|4791.5|4795|4793.5|4792.5|4791.5|202
1632226310000|2021-09-21 12:11:50|4793|4792|4792.5|4791.5|4793|4792.5|4792.5|4791.5|862
1632226320000|2021-09-21 12:12:00|4792|4790.5|4792.5|4791|4792.5|4791|4791.5|4790.5|384
1632226330000|2021-09-21 12:12:10||4791.5||4791||4792||4791|148
1632226340000|2021-09-21 12:12:20||4791.5||4791||4791.5||4791|28
1632226350000|2021-09-21 12:12:30|4792|4790.5|4792.5|4791|4792.5|4791|4791.5|4790|221
1632226360000|2021-09-21 12:12:40|4792|4791.5|4792|4790|4792|4791.5|4791.5|4790|254
1632226370000|2021-09-21 12:12:50|4791.5||4791||4791.5||4791||0
1632226380000|2021-09-21 12:13:00|4790.5|4790.5|4791|4790.5|4791.5|4790.5|4790.5|4790.5|502
1632226390000|2021-09-21 12:13:10|||||||||15
1632226400000|2021-09-21 12:13:20|4790.5|4790|4791.5|4790|4792|4791|4790.5|4790|800
1632226410000|2021-09-21 12:13:30|4792|4790.5|4791.5|4790|4792|4790.5|4791.5|4790|402
1632226420000|2021-09-21 12:13:40|4792|4790.5|4793|4792|4793|4792|4792|4790.5|399
1632226440000|2021-09-21 12:14:00|4792.5|4791.5|4787|4785.5|4792.5|4791.5|4784|4782.5|3542
1632226450000|2021-09-21 12:14:10|4787.5|4786.5|4787.5|4786.5|4794|4793|4786|4785.5|4497
1632226460000|2021-09-21 12:14:20|4787|4786|4787.5|4785.5|4791|4790|4785.5|4784.5|1478
1632226470000|2021-09-21 12:14:30|4787|4785|4784.5|4783|4787|4785|4784.5|4783|393
1632226480000|2021-09-21 12:14:40|4784|4782.5|4784|4782.5|4785.5|4784.5|4782.5|4782|1372
1632226490000|2021-09-21 12:14:50|4783.5|4782|4782|4780|4784|4782|4781|4779|1352
1632226500000|2021-09-21 12:15:00|4782.5|4780.5|4786|4784.5|4786.5|4784.5|4782.5|4780.5|816
1632226510000|2021-09-21 12:15:10|4786.5|4785|4788.5|4787.5|4788.5|4787.5|4786|4785|403
1632226520000|2021-09-21 12:15:20|4789|4788|4790.5|4789|4792.5|4791.5|4789|4788|1833
1632226530000|2021-09-21 12:15:30|4790|4788.5|4791.5|4789.5|4792.5|4790.5|4788.5|4787|728
1632226540000|2021-09-21 12:15:40|4791|4789|4789.5|4788|4791|4789|4789.5|4787.5|186
1632226550000|2021-09-21 12:15:50|4790|4787.5|4790|4788.5|4791|4789.5|4790|4787.5|414
1632226560000|2021-09-21 12:16:00|4789.5|4788|4786|4784|4789.5|4788|4785|4783.5|252
1632226570000|2021-09-21 12:16:10|4787|4784.5|4789.5|4787.5|4790|4788.5|4787|4784.5|177
1632226580000|2021-09-21 12:16:20|4790|4788|4791.5|4790|4791.5|4790|4790|4787.5|63
1632226590000|2021-09-21 12:16:30|4791|4789.5|4790|4788.5|4791.5|4789.5|4790|4788.5|1
1632226600000|2021-09-21 12:16:40|4790.5|4789|4790|4788.5|4790.5|4789|4790|4788.5|542
1632226610000|2021-09-21 12:16:50||4789||4788.5||4789||4788.5|0
1632226620000|2021-09-21 12:17:00|4789|4789|4788|4786.5|4789|4789|4788|4786.5|460
1632226630000|2021-09-21 12:17:10|4787.5|4786|4788.5|4787.5|4789|4787.5|4787|4785.5|9
1632226640000|2021-09-21 12:17:20|4789|4788|4792|4790.5|4792|4790.5|4789|4787.5|505
1632226650000|2021-09-21 12:17:30|4792.5|4791|4793.5|4792.5|4795|4793.5|4792.5|4790.5|323
1632226660000|2021-09-21 12:17:40|4794|4793|4795.5|4794|4795.5|4794|4793.5|4792.5|497
1632226670000|2021-09-21 12:17:50|4796|4794.5|4795.5|4794|4796|4794.5|4794.5|4793.5|102
1632226680000|2021-09-21 12:18:00|4794.5|4793.5|4794|4792.5|4794.5|4794|4794|4792|289
1632226690000|2021-09-21 12:18:10|4793.5|4792|4792.5|4791|4793.5|4792|4792|4790.5|594
1632226700000|2021-09-21 12:18:20|4792|4790.5|4791.5|4790|4792|4790.5|4791|4789.5|875
1632226710000|2021-09-21 12:18:30|4791|4789.5|4790.5|4789.5|4791|4789.5|4790|4789|85
1632226720000|2021-09-21 12:18:40|4791|4790|4790|4789|4791.5|4790|4790|4789|163
1632226730000|2021-09-21 12:18:50|4789.5|4788.5|4790|4788.5|4790|4788.5|4789.5|4788.5|39
1632226740000|2021-09-21 12:19:00|4789.5|4788|4788|4786.5|4789.5|4788|4787.5|4786|1115
1632226750000|2021-09-21 12:19:10|4788.5|4787|4788|4786.5|4788.5|4788|4788|4786.5|235
1632226760000|2021-09-21 12:19:20|4787.5|4786|4787.5|4786|4787.5|4786|4786.5|4786|110
1632226770000|2021-09-21 12:19:30|4787|4785.5|4787|4785.5|4787|4785.5|4786.5|4785.5|51
1632226780000|2021-09-21 12:19:40|4786.5|4785|4786|4784.5|4786.5|4785|4786|4784.5|0
1632226790000|2021-09-21 12:19:50|4786.5|4785|4787|4785.5|4787|4786|4786.5|4784.5|533
1632226800000|2021-09-21 12:20:00|4786.5|4785|4787.5|4786|4788|4786.5|4786.5|4785|583
1632226810000|2021-09-21 12:20:10|4787|4785.5|4786.5|4785.5|4787|4786|4786|4785|617
1632226820000|2021-09-21 12:20:20|4787|4786|4783.5|4782|4787|4786|4783.5|4782|1372
1632226830000|2021-09-21 12:20:30|4783|4782.5|4781.5|4781|4783|4782.5|4781|4779.5|1415
1632226840000|2021-09-21 12:20:40|4782|4780.5|4782|4780.5|4783|4782.5|4781.5|4780.5|1229
1632226850000|2021-09-21 12:20:50|4782.5|4781|4782.5|4781|4783|4782|4782|4781|308
1632226860000|2021-09-21 12:21:00|4782|4780.5|4781.5|4780|4783|4781|4781|4780|71
1632226870000|2021-09-21 12:21:10|4781|4780.5|4780.5|4779.5|4781.5|4780.5|4780|4779|1208
1632226880000|2021-09-21 12:21:20|4780|4780|4781|4780|4781|4780.5|4780|4778.5|3386
1632226890000|2021-09-21 12:21:30|4780.5|4780.5|4780|4778.5|4781|4780.5|4779.5|4778.5|190
1632226900000|2021-09-21 12:21:40|4779.5|4777.5|4780|4779|4780|4779|4779|4777.5|1358
1632226910000|2021-09-21 12:21:50|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|1053
1632226920000|2021-09-21 12:22:00|4780||4779||4780||4779||0
1632226930000|2021-09-21 12:22:10|4778.5|4777.5|4777.5|4776.5|4778.5|4777.5|4777.5|4776.5|1063
1632226940000|2021-09-21 12:22:20|4778|4777|4779|4778.5|4780|4779|4778|4776.5|2028
1632226950000|2021-09-21 12:22:30|4778.5|4778|4777.5|4776.5|4779|4778.5|4777.5|4776|643
1632226960000|2021-09-21 12:22:40|4778|4777.5|4777|4775.5|4778|4777.5|4776.5|4775|256
1632226970000|2021-09-21 12:22:50|4777.5|4776|4778|4776.5|4778.5|4777.5|4777.5|4776|199
1632226980000|2021-09-21 12:23:00|4777.5|4776|4780|4778.5|4780|4779|4777|4776|386
1632226990000|2021-09-21 12:23:10|4780.5|4779|4782.5|4780.5|4782.5|4780.5|4780.5|4779|219
1632227000000|2021-09-21 12:23:20|4783|4781|4783|4781.5|4783|4781.5|4782.5|4780.5|55
1632227010000|2021-09-21 12:23:30|4783.5|4782|4780|4778.5|4783.5|4782|4780|4778.5|654
1632227020000|2021-09-21 12:23:40|4780.5|4779|4780|4778.5|4781|4780|4780|4778.5|204
1632227030000|2021-09-21 12:23:50|4780.5|4778|4779|4777.5|4780.5|4779|4779|4777.5|223
1632227040000|2021-09-21 12:24:00|4779.5|4778|4778.5|4777.5|4779.5|4778.5|4778.5|4777.5|262
1632227050000|2021-09-21 12:24:10||4778||4777.5||4778||4777.5|0
1632227060000|2021-09-21 12:24:20|4778|4777|4777.5|4776|4778|4777|4775.5|4774|1316
1632227070000|2021-09-21 12:24:30|4777||4777||4777||4777||0
1632227080000|2021-09-21 12:24:40|4777.5|4777|4778|4777|4778|4777.5|4777.5|4776.5|569
1632227090000|2021-09-21 12:24:50|4778.5|4776.5|4781.5|4780.5|4781.5|4780.5|4778.5|4776.5|1011
1632227100000|2021-09-21 12:25:00|4782|4780|4783.5|4782|4783.5|4782|4782|4780|471
1632227110000|2021-09-21 12:25:10|4783|4781.5|4782.5|4781|4783|4781.5|4782|4780.5|496
1632227120000|2021-09-21 12:25:20|4783|4781.5|4783|4782|4783|4782|4782.5|4781.5|56
1632227130000|2021-09-21 12:25:30|4783.5|4782.5|4782.5|4781|4783.5|4783|4782|4781|244
1632227140000|2021-09-21 12:25:40|4783|4781.5|4784.5|4782.5|4784.5|4783|4783|4781|1396
1632227150000|2021-09-21 12:25:50|4785|4783|4786|4785|4786|4785|4785|4783|305
1632227160000|2021-09-21 12:26:00|4786.5|4785.5|4788|4786.5|4788|4786.5|4786.5|4785.5|218
1632227170000|2021-09-21 12:26:10|4787.5|4787|4786.5|4785|4788|4787.5|4786.5|4785|713
1632227180000|2021-09-21 12:26:20|4786|4784.5|4786|4784.5|4786|4784.5|4785.5|4784.5|133
1632227190000|2021-09-21 12:26:30|4785.5|4784|4786|4784.5|4786|4784.5|4785.5|4784|0
1632227210000|2021-09-21 12:26:50|4785.5|4784|4785.5|4784.5|4785.5|4784.5|4785|4784|511
1632227220000|2021-09-21 12:27:00|4785|4784|4783.5|4782.5|4785|4784|4783.5|4782.5|345
1632227230000|2021-09-21 12:27:10|4784|4783|4784|4782.5|4784|4783|4783.5|4782.5|684
1632227240000|2021-09-21 12:27:20|4783.5|4782|4783.5|4782|4783.5|4782|4783|4781.5|0
1632227250000|2021-09-21 12:27:30|4783|4781.5|4781|4780|4783|4781.5|4781|4780|658
1632227260000|2021-09-21 12:27:40|||||||||15
1632227270000|2021-09-21 12:27:50|4780.5|4779.5|4781|4779|4781|4779.5|4780.5|4779|0
1632227280000|2021-09-21 12:28:00|4780.5||4780||4780.5||4780||49
1632227290000|2021-09-21 12:28:10||4778.5||4779||4779||4778|44
1632227300000|2021-09-21 12:28:20|4779.5|4778.5|4780.5|4779.5|4780.5|4780|4779.5|4778.5|1147
1632227310000|2021-09-21 12:28:30|4781|4780.5|4781.5|4780|4782.5|4781|4781|4779.5|660
1632227320000|2021-09-21 12:28:40|4781|4779.5|4779.5|4777.5|4781|4779.5|4779.5|4777.5|183
1632227330000|2021-09-21 12:28:50|4779|4777|4777.5|4776.5|4779|4777|4777.5|4776.5|168
1632227340000|2021-09-21 12:29:00|||||||||11
1632227350000|2021-09-21 12:29:10|4778.5|4777|4778|4776|4778.5|4777|4777.5|4776|737
1632227360000|2021-09-21 12:29:20|4777.5||4777.5||4777.5||4777.5||0
1632227390000|2021-09-21 12:29:50|4777|4776.5|4781|4780|4781|4780.5|4776.5|4776|1475
1632227400000|2021-09-21 12:30:00|4780.5|4779.5|4780.5|4779|4780.5|4779.5|4780|4779|381
1632227410000|2021-09-21 12:30:10|4781.5|4779.5|4781.5|4780|4782.5|4781|4780.5|4779|1466
1632227420000|2021-09-21 12:30:20||4779.5||4780||4780||4779.5|0
1632227430000|2021-09-21 12:30:30|4782|4780.5|4782.5|4781|4782.5|4781|4782|4780.5|299
1632227440000|2021-09-21 12:30:40|4782|4780.5|4781|4779.5|4782|4780.5|4781|4779.5|120
1632227450000|2021-09-21 12:30:50|4782|4780|4783|4781|4784.5|4782.5|4782|4779.5|504
1632227460000|2021-09-21 12:31:00||4781.5||4781||4781.5||4781|27
1632227470000|2021-09-21 12:31:10|4782.5|4781.5|4783|4782|4783|4782|4782.5|4781.5|301
1632227480000|2021-09-21 12:31:20|4784|4782.5|4784|4782.5|4784|4782.5|4784|4782|78
1632227490000|2021-09-21 12:31:30|4783.5||4783||4784||4783||13
1632227500000|2021-09-21 12:31:40|4782.5|4781.5|4783|4781.5|4783|4781.5|4782|4781|38
1632227510000|2021-09-21 12:31:50|4782.5|4782|4784|4782.5|4784|4782.5|4782.5|4781.5|254
1632227520000|2021-09-21 12:32:00|4783.5|4782|4779|4778|4783.5|4783|4779|4778|1604
1632227530000|2021-09-21 12:32:10|4778.5|4777.5|4778.5|4777|4779.5|4777.5|4778.5|4777|921
1632227550000|2021-09-21 12:32:30|4778|4776.5|4777|4775.5|4778|4776.5|4777|4775|99
1632227560000|2021-09-21 12:32:40|4776.5||4777||4777||4776.5||4
1632227570000|2021-09-21 12:32:50|4776.5|4776|4777.5|4776|4777.5|4776.5|4776.5|4775.5|1378
1632227580000|2021-09-21 12:33:00|4777|4775.5|4777|4775.5|4777.5|4776|4776.5|4775.5|138
1632227590000|2021-09-21 12:33:10|4777.5|4776|4777.5|4776|4777.5|4776.5|4777|4776|0
1632227600000|2021-09-21 12:33:20|4778|4776.5|4779|4778|4780|4778.5|4778|4776.5|880
1632227610000|2021-09-21 12:33:30|4779.5|4778.5|4780.5|4779|4781|4779.5|4779.5|4778.5|761
1632227620000|2021-09-21 12:33:40|4780|4778.5|4779|4778|4780|4778.5|4778.5|4778|448
1632227630000|2021-09-21 12:33:50|4779.5|4778.5|4780|4778.5|4780|4779|4779.5|4778|918
1632227640000|2021-09-21 12:34:00|4780.5|4779|4783|4782|4783|4782|4780.5|4779|399
1632227650000|2021-09-21 12:34:10|4782.5||4783||4783||4782.5||0
1632227660000|2021-09-21 12:34:20|4784|4782.5|4782|4781.5|4784|4783|4782|4781.5|893
1632227670000|2021-09-21 12:34:30|4781.5|4781|4782.5|4781|4783|4782|4781.5|4780.5|832
1632227680000|2021-09-21 12:34:40|4783|4781.5|4784|4782.5|4784.5|4782.5|4783|4781.5|26
1632227690000|2021-09-21 12:34:50|4784.5|4783|4783.5|4782.5|4784.5|4783.5|4783|4782.5|762
1632227700000|2021-09-21 12:35:00|4783|4781.5|4784|4783|4784|4783.5|4783|4781.5|108
1632227710000|2021-09-21 12:35:10|4784.5|4783.5|4785.5|4784|4786.5|4785|4784.5|4783.5|733
1632227720000|2021-09-21 12:35:20|4785|4783.5|4785|4783.5|4785|4783.5|4784.5|4783.5|0
1632227730000|2021-09-21 12:35:30|4784.5|4783|4784|4783.5|4784.5|4783.5|4784|4783|200
1632227740000|2021-09-21 12:35:40|4784.5|4783|4784.5|4784|4784.5|4784|4783.5|4782.5|760
1632227750000|2021-09-21 12:35:50|4784|4783|4783|4782|4784|4783|4783|4782|155
1632227760000|2021-09-21 12:36:00|4782.5|4781.5|4783|4782|4784|4783|4782|4781|1689
1632227770000|2021-09-21 12:36:10||4781.5||4781.5||4782||4781.5|0
1632227780000|2021-09-21 12:36:20|4783.5|4782|4784|4783|4784|4783.5|4783.5|4782|200
1632227790000|2021-09-21 12:36:30|4784.5|4783.5|4784|4782.5|4784.5|4784|4783.5|4782.5|395
1632227800000|2021-09-21 12:36:40||4783||4783||4783||4783|146
1632227810000|2021-09-21 12:36:50|4783.5|4782.5|4782|4781|4784|4782.5|4782|4781|1231
1632227820000|2021-09-21 12:37:00|4781.5|4780.5|4781.5|4780|4781.5|4780.5|4780.5|4779.5|436
1632227840000|2021-09-21 12:37:20|4782|4780.5|4780|4779|4782.5|4781|4779.5|4778.5|1071
1632227850000|2021-09-21 12:37:30|4779.5|4778.5|4779|4778|4780|4778.5|4779|4777.5|800
1632227860000|2021-09-21 12:37:40|4779.5|4778.5|4781.5|4780|4782.5|4780.5|4779|4778|964
1632227870000|2021-09-21 12:37:50|4781|4779.5|4781.5|4780|4781.5|4780|4781|4779.5|0
1632227880000|2021-09-21 12:38:00|4782|4780.5|4782.5|4781|4783.5|4782|4781.5|4780|742
1632227890000|2021-09-21 12:38:10|4782||4782||4782||4782||0
1632227900000|2021-09-21 12:38:20|4782.5|4781.5|4783|4782|4783|4782|4782.5|4781|394
1632227910000|2021-09-21 12:38:30|4783.5|4782.5|4783|4782|4784|4782.5|4783|4782|293
1632227920000|2021-09-21 12:38:40|4782.5|4781.5|4784|4782.5|4784|4782.5|4782|4781|735
1632227930000|2021-09-21 12:38:50|4784.5|4783|4785.5|4784.5|4786|4784.5|4784.5|4783|704
1632227940000|2021-09-21 12:39:00|4786||4785.5||4786||4785.5||1006
1632227950000|2021-09-21 12:39:10|4785|4784|4784.5|4784|4785|4784|4784.5|4784|192
1632227960000|2021-09-21 12:39:20|4784|4783.5|4785|4783.5|4785|4784|4784|4783.5|179
1632227980000|2021-09-21 12:39:40|4785.5|4784|4785|4783.5|4786|4785|4784.5|4783.5|105
1632227990000|2021-09-21 12:39:50|4784.5|4784|4785|4783.5|4785|4784|4784.5|4783.5|235
1632228000000|2021-09-21 12:40:00|4784.5|4784|4784.5|4784|4784.5|4784|4784.5|4784|0
1632228010000|2021-09-21 12:40:10|4785|4784.5|4785|4784|4785|4784.5|4785|4784|97
1632228030000|2021-09-21 12:40:30|4784.5|4784.5|4785|4784|4785.5|4785|4784.5|4784|1673
1632228050000|2021-09-21 12:40:50|4784.5|4783.5|4784.5|4783.5|4785|4783.5|4784.5|4783.5|148
1632228060000|2021-09-21 12:41:00|4784|4783|4782|4781|4784|4783|4781|4779.5|1516
1632228070000|2021-09-21 12:41:10|4782.5|4781.5|4784|4783|4784.5|4783|4782|4781.5|1587
1632228080000|2021-09-21 12:41:20|4784.5|4783.5|4785.5|4784.5|4785.5|4784.5|4784.5|4783.5|827
1632228090000|2021-09-21 12:41:30|4786|4785|4786|4785|4786|4785|4786|4784.5|217
1632228100000|2021-09-21 12:41:40|4786.5|4785.5|4786.5|4785.5|4786.5|4786|4786|4785|559
1632228110000|2021-09-21 12:41:50|4787|4786|4787|4785.5|4788|4786.5|4786.5|4785.5|1197
1632228120000|2021-09-21 12:42:00|4787.5|4786|4787.5|4786|4788|4786.5|4787.5|4785.5|13
1632228130000|2021-09-21 12:42:10|4787|4785|4786.5|4785|4787.5|4785|4786|4785|115
1632228140000|2021-09-21 12:42:20|4786|4784.5|4785.5|4784|4786|4784.5|4784.5|4783.5|82
1632228150000|2021-09-21 12:42:30|4786|4784.5|4786|4785|4786|4785.5|4785.5|4784.5|487
1632228160000|2021-09-21 12:42:40|4785.5|4784|4784.5|4783|4785.5|4784|4784.5|4783|128
1632228170000|2021-09-21 12:42:50|4784|4782.5|4784|4782.5|4784|4782.5|4784|4782.5|0
1632228180000|2021-09-21 12:43:00|4783.5|4782|4784.5|4783|4784.5|4783|4783.5|4782|640
1632228190000|2021-09-21 12:43:10|4784|4782.5|4784|4783|4784.5|4784|4784|4782.5|272
1632228200000|2021-09-21 12:43:20|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|253
1632228210000|2021-09-21 12:43:30|4785|4784|4786|4785|4786|4785|4785|4784|741
1632228220000|2021-09-21 12:43:40|4786.5|4785.5|4788|4787|4788|4787.5|4786.5|4785.5|472
1632228230000|2021-09-21 12:43:50|4788.5|4787.5|4788.5|4787.5|4788.5|4788|4788.5|4787.5|291
1632228240000|2021-09-21 12:44:00|4788|4787|4790|4789|4790.5|4789|4788|4787|1363
1632228250000|2021-09-21 12:44:10|4791|4789.5|4792|4790.5|4792|4790.5|4790.5|4789.5|251
1632228260000|2021-09-21 12:44:20|4791.5|4790|4793|4792.5|4794|4792.5|4791.5|4790|160
1632228270000|2021-09-21 12:44:30|4792.5|4792|4792.5|4791.5|4793|4792|4792.5|4791.5|11
1632228280000|2021-09-21 12:44:40|4792|4791|4792.5|4791.5|4792.5|4791.5|4792|4791|132
1632228290000|2021-09-21 12:44:50|4793|4791|4793|4792|4793|4792|4793|4791|125
1632228300000|2021-09-21 12:45:00|4793.5|4792.5|4793|4791.5|4793.5|4793|4792|4791|1000
1632228310000|2021-09-21 12:45:10|4792|4791|4793|4792|4793|4792|4792|4791|257
1632228320000|2021-09-21 12:45:20|4792.5||4793||4793||4792.5||53
1632228330000|2021-09-21 12:45:30|4793.5|4792.5|4793.5|4792|4794|4792.5|4793.5|4792|382
1632228340000|2021-09-21 12:45:40||4792.5||4792.5||4792.5||4792.5|0
1632228350000|2021-09-21 12:45:50|4794|4793|4792.5|4791.5|4794.5|4794|4792.5|4791.5|598
1632228360000|2021-09-21 12:46:00|4792|4791|4790|4788.5|4792|4791|4790|4788.5|355
1632228370000|2021-09-21 12:46:10|4790.5|4789|4790.5|4789|4790.5|4789|4790|4788.5|0
1632228380000|2021-09-21 12:46:20|4791|4789.5|4790|4789|4791.5|4790|4790|4789|1004
1632228390000|2021-09-21 12:46:30|4789.5|4788.5|4788.5|4787|4789.5|4788.5|4788.5|4787|140
1632228400000|2021-09-21 12:46:40|4789|4787.5|4788.5|4787.5|4789.5|4788|4788.5|4787|0
1632228410000|2021-09-21 12:46:50|4789|4788|4789|4788.5|4790.5|4789|4788.5|4787.5|1144
1632228420000|2021-09-21 12:47:00|4788.5|4788|4788.5|4788|4789|4788.5|4788|4787|816
1632228430000|2021-09-21 12:47:10|4788|4787.5|4788.5|4787.5|4788.5|4787.5|4788|4787.5|1
1632228440000|2021-09-21 12:47:20|4789|4788|4787|4786.5|4789|4788|4787|4786.5|1302
1632228450000|2021-09-21 12:47:30|4786.5|4785.5|4786.5|4785|4786.5|4785.5|4786|4784.5|85
1632228460000|2021-09-21 12:47:40|4787|4785.5|4787.5|4786|4788|4787|4786.5|4785.5|279
1632228470000|2021-09-21 12:47:50|4787|4785.5|4788|4786.5|4788|4787|4786.5|4785|279
1632228480000|2021-09-21 12:48:00||4787||4786.5||4787||4786.5|229
1632228490000|2021-09-21 12:48:10|4787.5|4786|4788|4787|4788|4787|4787.5|4786|76
1632228500000|2021-09-21 12:48:20|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|370
1632228510000|2021-09-21 12:48:30|4788|4787|4787.5|4786.5|4788.5|4787|4787.5|4786.5|854
1632228520000|2021-09-21 12:48:40|4787|4786|4787|4786|4787.5|4786|4786.5|4785.5|498
1632228530000|2021-09-21 12:48:50|4786.5|4785.5|4786.5|4785.5|4786.5|4786|4786.5|4785.5|186
1632228540000|2021-09-21 12:49:00|4787.5|4786|4787.5|4786|4787.5|4786.5|4787.5|4786|390
1632228550000|2021-09-21 12:49:10|4788|4786.5|4787.5|4786|4788|4786.5|4787|4786|296
1632228560000|2021-09-21 12:49:20|4788|4786.5|4788|4786.5|4788|4786.5|4788|4786.5|0
1632228570000|2021-09-21 12:49:30|4787.5|4786|4788|4787|4788|4787|4787.5|4786|308
1632228580000|2021-09-21 12:49:40|4787.5|4786.5|4787.5|4786.5|4787.5|4786.5|4787.5|4786.5|14
1632228590000|2021-09-21 12:49:50|4788|4787|4789.5|4788.5|4789.5|4789|4788|4786.5|1285
1632228600000|2021-09-21 12:50:00|4789|4789|4789.5|4788.5|4789.5|4789|4789|4788.5|223
1632228610000|2021-09-21 12:50:10|4790|4789|4790.5|4789|4791|4789.5|4790|4789|492
1632228620000|2021-09-21 12:50:20|4791|4788.5|4790|4788.5|4791|4789|4790|4788.5|1
1632228630000|2021-09-21 12:50:30|4790.5|4789|4791|4790|4791|4790|4790|4789|47
1632228640000|2021-09-21 12:50:40|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|4790|4789.5|3
1632228650000|2021-09-21 12:50:50|4790|4789|4790.5|4789.5|4791|4790|4789.5|4789|1137
1632228660000|2021-09-21 12:51:00|4790|4789|4789.5|4788.5|4790|4789.5|4789.5|4788.5|166
1632228670000|2021-09-21 12:51:10|4789||4789.5||4789.5||4789||402
1632228680000|2021-09-21 12:51:20|4789|4788|4789.5|4788|4789.5|4788.5|4788.5|4788|365
1632228690000|2021-09-21 12:51:30|4789|4788.5|4789.5|4788|4789.5|4788.5|4789|4788|12
1632228700000|2021-09-21 12:51:40|4790|4788.5|4791|4789.5|4791|4790|4790|4788.5|642
1632228710000|2021-09-21 12:51:50||4790||4789.5||4790||4789.5|13
1632228720000|2021-09-21 12:52:00|4790.5|4790|4791|4790|4791|4790|4790|4790|228
1632228730000|2021-09-21 12:52:10||4789.5||4789.5||4789.5||4789.5|0
1632228740000|2021-09-21 12:52:20|4791.5|4790|4789.5|4788.5|4791.5|4791|4789.5|4788.5|1391
1632228750000|2021-09-21 12:52:30|4789|4787.5|4788.5|4787.5|4789|4787.5|4788.5|4787|122
1632228760000|2021-09-21 12:52:40|4788|4787|4788|4786.5|4788|4787|4787.5|4786.5|65
1632228770000|2021-09-21 12:52:50|4787.5||4788||4788||4787.5||0
1632228780000|2021-09-21 12:53:00|4787.5|4787|4785.5|4784.5|4788|4787|4785.5|4784.5|82
1632228790000|2021-09-21 12:53:10|4785|4785|4785.5|4784|4785.5|4785|4784|4783|446
1632228800000|2021-09-21 12:53:20|4786|4784.5|4788.5|4787|4788.5|4788|4785.5|4784|1926
1632228810000|2021-09-21 12:53:30|4789|4787.5|4790|4788.5|4790|4789|4789|4787.5|1326
1632228820000|2021-09-21 12:53:40|4790.5|4789|4790|4789|4790.5|4789|4790|4789|0
1632228830000|2021-09-21 12:53:50|4790.5|4788.5|4790|4788.5|4790.5|4788.5|4790|4788.5|0
1632228840000|2021-09-21 12:54:00|4790.5|4789|4789.5|4788.5|4790.5|4789|4789.5|4788.5|386
1632228850000|2021-09-21 12:54:10|4789|4787.5|4789|4788|4789.5|4788.5|4788.5|4787.5|316
1632228860000|2021-09-21 12:54:20|4788.5|4787.5|4789|4788|4789|4788|4788|4787|380
1632228870000|2021-09-21 12:54:30|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|0
1632228880000|2021-09-21 12:54:40|4788|4787|4786.5|4785|4788|4787.5|4786.5|4785|431
1632228890000|2021-09-21 12:54:50|4787|4785.5|4786.5|4785|4787|4786|4786.5|4785|133
1632228900000|2021-09-21 12:55:00|4787|4785.5|4786.5|4785.5|4788|4786.5|4786.5|4785.5|342
1632228910000|2021-09-21 12:55:10|4786|4785|4786.5|4785|4786.5|4785|4786|4784.5|16
1632228920000|2021-09-21 12:55:20|4787|4785.5|4785|4784|4787|4785.5|4784.5|4783.5|1667
1632228930000|2021-09-21 12:55:30|4785.5|4784.5|4787|4785.5|4787.5|4785.5|4785.5|4784.5|742
1632228940000|2021-09-21 12:55:40|4786.5|4785|4785.5|4784|4787.5|4786|4785.5|4784|1275
1632228950000|2021-09-21 12:55:50|4786|4784.5|4786|4785.5|4786|4785.5|4785.5|4784.5|69
1632228960000|2021-09-21 12:56:00|4786.5|4786|4787.5|4786|4788|4787|4786.5|4786|491
1632228970000|2021-09-21 12:56:10|4788|4786.5|4789.5|4788|4789.5|4788|4788|4786.5|396
1632228980000|2021-09-21 12:56:20|4789|4787.5|4788.5|4787.5|4789|4787.5|4788.5|4787.5|2
1632228990000|2021-09-21 12:56:30|4788|4787|4787|4785.5|4788|4787|4787|4785.5|2299
1632229000000|2021-09-21 12:56:40|4787.5|4786|4788.5|4787.5|4788.5|4787.5|4787.5|4786|1491
1632229010000|2021-09-21 12:56:50|4789|4788|4789|4788|4789|4788|4789|4787.5|704
1632229020000|2021-09-21 12:57:00|4788.5|4787.5|4787|4785.5|4788.5|4787.5|4787|4785.5|793
1632229030000|2021-09-21 12:57:10||4786||4785.5||4786||4785.5|192
1632229040000|2021-09-21 12:57:20||4786||4786||4786.5||4785.5|418
1632229050000|2021-09-21 12:57:30|4787.5|4786.5|4787.5|4786.5|4787.5|4787|4787.5|4786.5|390
1632229070000|2021-09-21 12:57:50|4787|4786|4784.5|4783.5|4787|4786.5|4784|4783.5|182
1632229080000|2021-09-21 12:58:00|4784|4782.5|4783|4781.5|4784|4782.5|4782.5|4781|384
1632229090000|2021-09-21 12:58:10|4783.5|4782|4784|4783|4784|4783|4783.5|4782|122
1632229100000|2021-09-21 12:58:20|4784.5|4784|4785.5|4784|4785.5|4784.5|4784.5|4783.5|792
1632229110000|2021-09-21 12:58:30||4784.5||4784.5||4784.5||4784.5|0
1632229120000|2021-09-21 12:58:40|4786|4785|4787.5|4786|4788|4787|4786|4785|302
1632229130000|2021-09-21 12:58:50|4787||4787.5||4787.5||4787||2
1632229140000|2021-09-21 12:59:00|4787|4785.5|4785|4783.5|4787|4786|4784.5|4783.5|890
1632229150000|2021-09-21 12:59:10|4785.5|4784|4785.5|4784|4785.5|4784.5|4785.5|4784|0
1632229160000|2021-09-21 12:59:20|4785|4783.5|4784|4783|4785|4783.5|4784|4783|0
1632229170000|2021-09-21 12:59:30|4783.5||4783.5||4783.5||4783.5||4
1632229180000|2021-09-21 12:59:40|4784|4783.5|4784|4783|4784|4783.5|4783.5|4783|505
1632229190000|2021-09-21 12:59:50|4784.5|4783.5|4783|4781.5|4785.5|4785|4782|4781|1277
1632229200000|2021-09-21 13:00:00|4783.5|4782|4785|4783.5|4785|4783.5|4783.5|4782|847
1632229210000|2021-09-21 13:00:10|4785.5|4784|4785.5|4784.5|4787|4786.5|4785|4784|1263
1632229220000|2021-09-21 13:00:20|4785|4784|4783.5|4782.5|4785|4784|4783.5|4782.5|1249
1632229230000|2021-09-21 13:00:30|4783|4781.5|4782.5|4781|4783|4781.5|4782.5|4781|115
1632229240000|2021-09-21 13:00:40|4783|4781.5|4782|4780.5|4784|4782.5|4782|4780.5|478
1632229250000|2021-09-21 13:00:50||4781||4780.5||4781||4780.5|548
1632229260000|2021-09-21 13:01:00|4781.5|4781|4783.5|4782|4784|4782.5|4781.5|4781|1238
1632229290000|2021-09-21 13:01:30|4784|4782.5|4788.5|4787|4788.5|4787.5|4784|4782.5|2689
1632229300000|2021-09-21 13:01:40|4789|4787.5|4789|4788|4790|4789|4789|4787.5|818
1632229320000|2021-09-21 13:02:00|4788.5|4787.5|4791.5|4790.5|4791.5|4790.5|4788|4786.5|3289
1632229330000|2021-09-21 13:02:10|4791|4790|4791|4789.5|4791.5|4791|4790.5|4789.5|1798
1632229340000|2021-09-21 13:02:20|4790.5|4790|4791.5|4790|4791.5|4790.5|4790.5|4789.5|1145
1632229350000|2021-09-21 13:02:30|4792|4790.5|4793.5|4792|4793.5|4792.5|4792|4790.5|1537
1632229360000|2021-09-21 13:02:40|4793|4791.5|4789.5|4788|4793|4791.5|4788.5|4787|2028
1632229390000|2021-09-21 13:03:10|4790|4788.5|4788.5|4788|4790|4789|4788|4787|1688
1632229400000|2021-09-21 13:03:20|4788|4787.5|4788.5|4787.5|4788.5|4787.5|4788|4787.5|101
1632229410000|2021-09-21 13:03:30|4788|4787|4788|4786.5|4788|4787.5|4787|4785.5|1068
1632229420000|2021-09-21 13:03:40||4787||4786.5||4787||4786.5|0
1632229430000|2021-09-21 13:03:50|4787.5|4787|4788|4786.5|4788|4787|4787.5|4786.5|0
1632229440000|2021-09-21 13:04:00|4787.5|4787|4787.5|4786.5|4788|4787|4787|4786.5|238
1632229450000|2021-09-21 13:04:10|4788|4787.5|4790|4789|4790|4789|4787|4787.5|1000
1632229460000|2021-09-21 13:04:20|4789.5|4788|4789|4788|4789.5|4789|4788|4786.5|1555
1632229470000|2021-09-21 13:04:30|4788.5|4787.5|4789.5|4788|4789.5|4788.5|4788.5|4787|1411
1632229480000|2021-09-21 13:04:40|4790.5|4788.5|4790.5|4789.5|4790.5|4790|4790|4788.5|219
1632229490000|2021-09-21 13:04:50|4791|4790|4791|4789.5|4791.5|4790.5|4790.5|4789|427
1632229500000|2021-09-21 13:05:00|4790.5|4789|4790.5|4789|4791|4789.5|4790.5|4789|192
1632229510000|2021-09-21 13:05:10|4790||4790||4790||4790||243
1632229520000|2021-09-21 13:05:20|4789.5|4790|4791|4789.5|4791|4790|4789.5|4789|798
1632229530000|2021-09-21 13:05:30|4790.5|4789|4788.5|4787|4790.5|4789|4788|4787|1872
1632229540000|2021-09-21 13:05:40|4788|4787.5|4788.5|4787|4788.5|4787.5|4788|4787|112
1632229550000|2021-09-21 13:05:50|4788|4786.5|4787.5|4786.5|4788.5|4788|4786.5|4786|2524
1632229560000|2021-09-21 13:06:00|4787|4786|4785.5|4785|4787|4786|4785.5|4785|183
1632229570000|2021-09-21 13:06:10|||||||||1000
1632229580000|2021-09-21 13:06:20|4785|4784|4783.5|4782.5|4785|4784|4783.5|4782.5|58
1632229590000|2021-09-21 13:06:30|4784|4783|4785|4784|4785|4784|4784|4783|1165
1632229600000|2021-09-21 13:06:40|4785.5|4784.5|4785|4784|4786.5|4785.5|4785|4784|1148
1632229620000|2021-09-21 13:07:00|4784.5|4783.5|4784|4783|4784.5|4783.5|4783.5|4782.5|736
1632229630000|2021-09-21 13:07:10|4783.5|4782.5|4784|4782.5|4784|4783|4782.5|4781.5|617
1632229640000|2021-09-21 13:07:20|4783.5|4782|4784|4782.5|4784|4783|4783|4782|598
1632229650000|2021-09-21 13:07:30|4783.5||4783.5||4783.5||4783.5||7
1632229660000|2021-09-21 13:07:40|4784|4783|4784.5|4783.5|4784.5|4784|4784|4783|761
1632229670000|2021-09-21 13:07:50|4785|4784|4785.5|4784.5|4786|4784.5|4785|4784|155
1632229680000|2021-09-21 13:08:00|4786|4785|4786.5|4785|4786.5|4785|4786|4785|523
1632229690000|2021-09-21 13:08:10|4786|4784.5|4785.5|4784.5|4786|4784.5|4785|4784.5|479
1632229700000|2021-09-21 13:08:20|4785|4784|4787.5|4786|4787.5|4786|4785|4784|544
1632229710000|2021-09-21 13:08:30|4787||4787||4787||4787||0
1632229720000|2021-09-21 13:08:40||4786.5||4786.5||4786.5||4786.5|94
1632229730000|2021-09-21 13:08:50|4787.5||4787.5||4787.5||4787||289
1632229740000|2021-09-21 13:09:00|4787||4787.5||4787.5||4787||4
1632229770000|2021-09-21 13:09:30|4787|4786|4785|4783.5|4787|4786|4785|4783.5|3134
1632229780000|2021-09-21 13:09:40||4784||4783.5||4784||4783.5|0
1632229790000|2021-09-21 13:09:50|||||||||53
1632229800000|2021-09-21 13:10:00|4784.5|4783|4783.5|4782.5|4784.5|4783|4783|4782|185
1632229810000|2021-09-21 13:10:10|4784|4782|4785|4783.5|4785|4784.5|4784|4782|688
1632229820000|2021-09-21 13:10:20|4785.5|4784|4785.5|4784|4786|4784.5|4785|4784|520
1632229830000|2021-09-21 13:10:30||4784.5||4784.5||4784.5||4784|0
1632229840000|2021-09-21 13:10:40|4786|4785|4788.5|4787.5|4788.5|4787.5|4786|4784.5|905
1632229850000|2021-09-21 13:10:50|4789|4788|4789|4788|4790|4788.5|4789|4787.5|159
1632229860000|2021-09-21 13:11:00|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4788|4787|18735
1632229870000|2021-09-21 13:11:10|4788|4787|4786.5|4785|4788.5|4787.5|4786.5|4784.5|500
1632229880000|2021-09-21 13:11:20|4786|4784.5|4784.5|4783.5|4786|4785|4784.5|4783.5|1093
1632229890000|2021-09-21 13:11:30|4784|4783|4785|4783.5|4785.5|4784|4783|4782.5|1109
1632229900000|2021-09-21 13:11:40|4785.5|4784|4786|4785.5|4786.5|4785.5|4785.5|4784|272
1632229910000|2021-09-21 13:11:50||4785||4784.5||4785||4784|1
1632229940000|2021-09-21 13:12:20|4785.5|4784|4783.5|4782.5|4785.5|4784|4783.5|4782.5|244
1632229950000|2021-09-21 13:12:30|4783|4782|4783.5|4782.5|4783.5|4783|4783|4782|106
1632229960000|2021-09-21 13:12:40|4783|4782|4783|4782|4783|4782|4782.5|4781|6
1632229970000|2021-09-21 13:12:50||4781.5||4781.5||4782||4781.5|0
1632229980000|2021-09-21 13:13:00|4784|4782|4783|4782.5|4784|4783|4783|4782|272
1632229990000|2021-09-21 13:13:10|4784|4783|4784.5|4783.5|4784.5|4783.5|4783|4782.5|50
1632230000000|2021-09-21 13:13:20|4785|4784|4785.5|4784.5|4785.5|4784.5|4785|4784|230
1632230010000|2021-09-21 13:13:30|4785|4784|4783|4781.5|4785|4784|4781.5|4780.5|1153
1632230020000|2021-09-21 13:13:40|4782.5|4781|4783|4781|4783|4782|4782.5|4781|0
1632230030000|2021-09-21 13:13:50|4782.5|4781.5|4782.5|4781|4783|4781.5|4782.5|4781|0
1632230040000|2021-09-21 13:14:00|4783|4781.5|4784.5|4783|4784.5|4783|4782.5|4781.5|208
1632230050000|2021-09-21 13:14:10|4784|4782.5|4785|4784|4785|4784|4784|4782.5|141
1632230060000|2021-09-21 13:14:20|4785.5|4784.5|4785.5|4784.5|4785.5|4784.5|4785|4784|33
1632230070000|2021-09-21 13:14:30|||||||||4
1632230080000|2021-09-21 13:14:40|4785|4784|4784|4782.5|4785|4784|4784|4782.5|321
1632230090000|2021-09-21 13:14:50|4784.5|4783|4785|4783|4785|4783.5|4784.5|4783|0
1632230100000|2021-09-21 13:15:00|4785.5|4783.5|4785|4783.5|4785.5|4784|4785|4783|125
1632230110000|2021-09-21 13:15:10||4783||4784||4784||4783|0
1632230120000|2021-09-21 13:15:20||4783.5||4783.5||4783.5||4783.5|100
1632230130000|2021-09-21 13:15:30||4784||4784||4784||4783.5|360
1632230140000|2021-09-21 13:15:40|4785.5|4784.5|4786.5|4786|4787.5|4786|4785.5|4784.5|817
1632230150000|2021-09-21 13:15:50|4787|4786.5|4787|4786|4788.5|4787.5|4786.5|4786|1869
1632230160000|2021-09-21 13:16:00|4786.5|4785.5|4788.5|4787|4788.5|4787|4786|4785|627
1632230170000|2021-09-21 13:16:10|4788|4786.5|4787|4785.5|4788|4786.5|4786.5|4785.5|14
1632230180000|2021-09-21 13:16:20|4786.5|4784.5|4786|4784.5|4786.5|4784.5|4785.5|4784|59
1632230190000|2021-09-21 13:16:30|4785.5|4784|4786.5|4785|4786.5|4785|4785.5|4784|0
1632230200000|2021-09-21 13:16:40|4787|4785.5|4787|4785.5|4787|4785.5|4786.5|4785|0
1632230210000|2021-09-21 13:16:50|4786.5|4785|4786.5|4785|4786.5|4785|4786.5|4785|0
1632230220000|2021-09-21 13:17:00|4786|4784.5|4784.5|4783.5|4786|4785|4784.5|4783.5|285
1632230230000|2021-09-21 13:17:10|4785|4784|4785.5|4784|4785.5|4784.5|4784.5|4783|1128
1632230240000|2021-09-21 13:17:20||4783.5||4784||4784||4783.5|0
1632230250000|2021-09-21 13:17:30||4783.5||4783.5||4783.5||4783.5|0
1632230260000|2021-09-21 13:17:40|4785|4783|4784.5|4783|4785|4783|4784.5|4783|0
1632230270000|2021-09-21 13:17:50|4784|4782.5|4783.5|4782|4784|4783|4783|4782|545
1632230280000|2021-09-21 13:18:00|4784|4782.5|4784.5|4783.5|4785|4784.5|4783.5|4782.5|356
1632230290000|2021-09-21 13:18:10|4785|4784|4783.5|4782|4785|4784|4783.5|4782|402
1632230300000|2021-09-21 13:18:20|||||||||20
1632230310000|2021-09-21 13:18:30|4784|4782.5|4784.5|4783|4784.5|4783|4784|4782.5|276
1632230320000|2021-09-21 13:18:40|4785|4783.5|4788.5|4787|4788.5|4787|4785|4783.5|1574
1632230330000|2021-09-21 13:18:50|4789|4787.5|4790|4789|4792|4791|4789|4787.5|4956
1632230340000|2021-09-21 13:19:00|4790.5|4789.5|4791.5|4790|4792|4790.5|4789.5|4789|875
1632230350000|2021-09-21 13:19:10|4792|4790.5|4792|4790.5|4792|4790.5|4792|4790.5|2
1632230360000|2021-09-21 13:19:20|4791.5|4790|4789.5|4789|4792|4790|4789.5|4788.5|1013
1632230370000|2021-09-21 13:19:30|4790.5|4789.5|4791|4790.5|4792.5|4790.5|4790.5|4789.5|857
1632230380000|2021-09-21 13:19:40|4790.5|4789.5|4790|4788.5|4790.5|4789.5|4789|4788.5|1155
1632230390000|2021-09-21 13:19:50|4790.5|4789|4791|4790|4791.5|4790.5|4790.5|4789|163
1632230400000|2021-09-21 13:20:00|4790.5|4789.5|4790.5|4789|4792|4790|4790|4788.5|210
1632230410000|2021-09-21 13:20:10|4791|4789.5|4792|4790.5|4792|4790.5|4791|4789.5|198
1632230420000|2021-09-21 13:20:20|4791.5|4790|4790|4789|4791.5|4790|4790|4789|227
1632230430000|2021-09-21 13:20:30|4789.5|4788.5|4788.5|4787|4790|4789|4788.5|4787|1034
1632230440000|2021-09-21 13:20:40|4789|4787.5|4790|4788|4790|4788|4789|4787.5|192
1632230450000|2021-09-21 13:20:50|4789.5|4788.5|4790|4789|4790|4789|4789.5|4788.5|0
1632230460000|2021-09-21 13:21:00|4789.5|4788.5|4790|4788.5|4790|4789|4789.5|4788.5|400
1632230470000|2021-09-21 13:21:10||4789||4789||4789||4789|9
1632230480000|2021-09-21 13:21:20|4790.5|4789.5|4791.5|4790.5|4792|4790.5|4790|4789.5|373
1632230490000|2021-09-21 13:21:30|4791|4790|4791.5|4790|4791.5|4790.5|4790.5|4790|2004
1632230500000|2021-09-21 13:21:40|4791|4789.5|4792|4790.5|4792|4790.5|4790|4789.5|495
1632230510000|2021-09-21 13:21:50|4792.5|4791|4792.5|4791.5|4793|4791.5|4792.5|4791|793
1632230520000|2021-09-21 13:22:00|4793|4792|4793|4792|4793|4792|4793|4792|13
1632230530000|2021-09-21 13:22:10|4793.5|4792.5|4794|4792.5|4794.5|4793|4793.5|4792.5|522
1632230540000|2021-09-21 13:22:20|4794.5|4793|4795|4793.5|4795|4793.5|4794.5|4793|33
1632230550000|2021-09-21 13:22:30|4794.5|4793|4794|4793|4794.5|4793|4794|4793|541
1632230560000|2021-09-21 13:22:40|4793.5|4792.5|4796|4795|4796|4795|4793|4792.5|1264
1632230570000|2021-09-21 13:22:50|4796.5|4795.5|4799|4797.5|4799.5|4798|4796.5|4795.5|511
1632230580000|2021-09-21 13:23:00||4798||4798||4798||4798|0
1632230590000|2021-09-21 13:23:10|4799.5|4798.5|4800.5|4799|4800.5|4799|4799.5|4798.5|222
1632230600000|2021-09-21 13:23:20|4801.5|4799.5|4802|4801|4802.5|4801|4801.5|4799.5|170
1632230610000|2021-09-21 13:23:30|4802.5|4801.5|4804.5|4803.5|4805|4803.5|4802.5|4801.5|13
1632230620000|2021-09-21 13:23:40|4804|4803|4802|4800.5|4804|4803|4801|4800|2851
1632230630000|2021-09-21 13:23:50|4801.5|4801|4801.5|4800.5|4801.5|4801.5|4801.5|4800.5|427
1632230640000|2021-09-21 13:24:00|4801|4800|4796.5|4795.5|4801|4800|4796.5|4795.5|1945
1632230650000|2021-09-21 13:24:10|4797|4796|4799.5|4798|4799.5|4798|4797|4796|326
1632230660000|2021-09-21 13:24:20|4799|4797.5|4797.5|4796.5|4799|4798.5|4797.5|4796.5|2445
1632230670000|2021-09-21 13:24:30|4798.5|4796|4798.5|4797|4798.5|4797.5|4798.5|4796|300
1632230680000|2021-09-21 13:24:40||4797.5||4797.5||4797.5||4797.5|0
1632230690000|2021-09-21 13:24:50|4798|4797|4798|4797|4798.5|4797|4798|4797|0
1632230700000|2021-09-21 13:25:00|4798.5|4797.5|4798|4797|4798.5|4798|4798|4797|873
1632230710000|2021-09-21 13:25:10|4797.5|4796.5|4798|4797|4798|4797|4797|4796.5|963
1632230740000|2021-09-21 13:25:40|4797.5|4796.5|4798|4796.5|4798.5|4797|4796|4795|3768
1632230750000|2021-09-21 13:25:50|4797.5|4797|4797.5|4796.5|4798|4797|4797.5|4796.5|19
1632230760000|2021-09-21 13:26:00|4797|4796|4796.5|4795.5|4797|4796|4796|4795|1784
1632230770000|2021-09-21 13:26:10|4796|4795|4796|4795|4796.5|4795.5|4794.5|4793.5|971
1632230780000|2021-09-21 13:26:20|4795.5|4794|4794.5|4793|4795.5|4794|4794.5|4793|107
1632230790000|2021-09-21 13:26:30|4794|4792.5|4791|4790|4794|4792.5|4791|4790|2453
1632230800000|2021-09-21 13:26:40|4791.5|4790.5|4792|4791|4793|4791.5|4791.5|4790.5|433
1632230820000|2021-09-21 13:27:00|4792.5|4791.5|4792|4791|4792.5|4791.5|4792|4791|254
1632230830000|2021-09-21 13:27:10|4792.5|4791.5|4792.5|4791.5|4792.5|4792|4792.5|4791.5|259
1632230840000|2021-09-21 13:27:20|4793|4792|4792.5|4791.5|4793|4792|4792.5|4791.5|162
1632230850000|2021-09-21 13:27:30|4793|4792|4794.5|4793.5|4794.5|4793.5|4792.5|4791.5|1193
1632230860000|2021-09-21 13:27:40|4795.5|4794|4793|4792|4795.5|4794.5|4793|4791.5|2406
1632230870000|2021-09-21 13:27:50|4792.5|4791.5|4788|4786.5|4793|4791.5|4787|4785.5|1818
1632230880000|2021-09-21 13:28:00|4787.5|4786|4787|4785.5|4788|4786.5|4787|4785.5|11
1632230890000|2021-09-21 13:28:10|4787.5|4785|4786|4784.5|4787.5|4785.5|4784.5|4783.5|1523
1632230900000|2021-09-21 13:28:20||4785||4785||4785||4784.5|243
1632230910000|2021-09-21 13:28:30|4785.5|4784.5|4789.5|4787.5|4789.5|4787.5|4784.5|4783.5|465
1632230920000|2021-09-21 13:28:40|4789|4788|4785|4784|4789|4788|4785|4783.5|2135
1632230930000|2021-09-21 13:28:50|4784.5|4783.5|4786|4784.5|4786|4784.5|4784|4783|1807
1632230940000|2021-09-21 13:29:00|4785.5|4784|4783|4782|4785.5|4784|4783|4782|981
1632230950000|2021-09-21 13:29:10|4783.5|4782.5|4786|4785|4786|4785.5|4783.5|4782|1284
1632230960000|2021-09-21 13:29:20|4785.5|4784.5|4785.5|4784|4786|4785|4785|4784|697
1632230970000|2021-09-21 13:29:30|4785|4783.5|4785|4783.5|4785|4784|4784.5|4782.5|303
1632230980000|2021-09-21 13:29:40|4784.5||4784.5||4785||4784.5||0
1632230990000|2021-09-21 13:29:50|4784|4784|4787.5|4786|4787.5|4786.5|4784|4783.5|3455
1632231000000|2021-09-21 13:30:00|4788|4786.5|4790.5|4789|4792.5|4792|4788|4786.5|9267
1632231010000|2021-09-21 13:30:10|4790|4788.5|4792.5|4792|4794|4793|4787|4786|5176
1632231020000|2021-09-21 13:30:20|4792|4791.5|4790|4789.5|4792.5|4791.5|4787.5|4787|4662
1632231030000|2021-09-21 13:30:30|4791|4790|4786|4784.5|4793|4791.5|4785.5|4784.5|3014
1632231040000|2021-09-21 13:30:40|4786.5|4785|4785|4783.5|4787|4786|4782.5|4781.5|3177
1632231050000|2021-09-21 13:30:50|4785.5|4784|4783.5|4782|4786.5|4785.5|4782.5|4781.5|1374
1632231060000|2021-09-21 13:31:00|4784|4782.5|4775.5|4774|4784.5|4783.5|4775|4773.5|3860
1632231070000|2021-09-21 13:31:10|4776|4774.5|4779|4778|4780|4778.5|4774.5|4773.5|2126
1632231080000|2021-09-21 13:31:20|4778.5|4777|4777.5|4776|4780.5|4777.5|4777.5|4776|91
1632231090000|2021-09-21 13:31:30|4778|4776.5|4780.5|4779.5|4781.5|4781|4778|4776.5|3814
1632231100000|2021-09-21 13:31:40|4780|4779|4777|4775|4781|4779.5|4776.5|4775|865
1632231110000|2021-09-21 13:31:50|4776.5|4774.5|4770.5|4769.5|4776.5|4774.5|4770|4769|2674
1632231120000|2021-09-21 13:32:00|4771|4770|4775|4774|4775.5|4774|4769.5|4768|3288
1632231130000|2021-09-21 13:32:10|4775.5|4774.5|4778.5|4777|4779.5|4778|4775.5|4774.5|486
1632231140000|2021-09-21 13:32:20|4778|4776.5|4781|4780|4781|4780|4777|4776|607
1632231150000|2021-09-21 13:32:30|4781.5|4780.5|4777|4775.5|4782|4781|4777|4775.5|1728
1632231160000|2021-09-21 13:32:40|4776.5|4775|4777|4775.5|4778|4777|4776|4775|910
1632231170000|2021-09-21 13:32:50|4776.5|4776|4774.5|4773|4777.5|4776.5|4774.5|4773|1101
1632231180000|2021-09-21 13:33:00|4775|4773.5|4771|4770|4778|4776|4771|4770|3353
1632231190000|2021-09-21 13:33:10|4771.5|4770.5|4772.5|4771|4773.5|4772|4770.5|4770|1694
1632231200000|2021-09-21 13:33:20|4772|4770.5|4773|4772|4774|4772.5|4770.5|4770|664
1632231210000|2021-09-21 13:33:30|4772.5|4771.5|4774|4772.5|4775|4773|4771|4770|570
1632231220000|2021-09-21 13:33:40|4774.5|4773|4771.5|4770|4775|4773.5|4769|4768.5|1449
1632231230000|2021-09-21 13:33:50|4771|4769.5|4768.5|4767|4771|4769.5|4767.5|4766.5|3033
1632231240000|2021-09-21 13:34:00|4769|4767.5|4765.5|4764|4769|4768|4764.5|4762.5|6661
1632231250000|2021-09-21 13:34:10|4765|4764.5|4766|4764.5|4767|4765.5|4764.5|4763|1757
1632231260000|2021-09-21 13:34:20|4766.5|4765|4766.5|4765.5|4768.5|4766.5|4766.5|4765|932
1632231270000|2021-09-21 13:34:30|4766|4764.5|4766.5|4765|4768.5|4767|4764|4762.5|874
1632231280000|2021-09-21 13:34:40|4766|4765.5|4763|4761.5|4766|4765.5|4763|4761|1495
1632231290000|2021-09-21 13:34:50|4762.5|4761|4762|4760.5|4762.5|4762|4760.5|4759.5|5780
1632231300000|2021-09-21 13:35:00|4761.5|4761.5|4760.5|4758.5|4761.5|4761.5|4756.5|4755|4384
1632231310000|2021-09-21 13:35:10|4761|4759.5|4755.5|4754|4761|4759.5|4755|4753.5|6731
1632231320000|2021-09-21 13:35:20|4756.5|4754.5|4757.5|4756.5|4759|4758.5|4756.5|4754.5|1752
1632231330000|2021-09-21 13:35:30|4758|4756|4759|4757.5|4759|4758|4756.5|4755|892
1632231340000|2021-09-21 13:35:40|4759.5|4758|4763.5|4762|4764.5|4763|4759.5|4758|3141
1632231350000|2021-09-21 13:35:50|4764|4762.5|4760|4758.5|4764|4763|4760|4758|1353
1632231360000|2021-09-21 13:36:00|4759.5|4758|4758.5|4757|4759.5|4758|4756|4754.5|1418
1632231370000|2021-09-21 13:36:10|4758|4757.5|4756|4754.5|4758|4757.5|4754.5|4753|807
1632231380000|2021-09-21 13:36:20|4756.5|4755|4758|4756.5|4758|4756.5|4755.5|4754.5|1126
1632231390000|2021-09-21 13:36:30|4757.5|4756|4757.5|4756|4758|4757|4757.5|4755.5|365
1632231400000|2021-09-21 13:36:40|4758|4756.5|4753.5|4753|4760.5|4758.5|4753.5|4752.5|4636
1632231410000|2021-09-21 13:36:50|4754|4752.5|4756|4754.5|4757|4755.5|4754|4752.5|1265
1632231420000|2021-09-21 13:37:00|4755.5|4754|4753.5|4752.5|4756|4754.5|4753.5|4752|1192
1632231430000|2021-09-21 13:37:10|4754|4753|4758|4756.5|4758|4757.5|4754|4753|2102
1632231440000|2021-09-21 13:37:20|4757.5|4756|4758|4757|4760.5|4758.5|4757.5|4756|310
1632231450000|2021-09-21 13:37:30|4758.5|4757.5|4762|4761|4763|4762|4758|4757|1563
1632231460000|2021-09-21 13:37:40|4762.5|4760.5|4764.5|4763.5|4764.5|4763.5|4759.5|4759|1139
1632231470000|2021-09-21 13:37:50|4765|4764|4760.5|4758.5|4765.5|4764|4759.5|4758.5|5114
1632231480000|2021-09-21 13:38:00|4760|4759|4756.5|4755|4761|4759.5|4756.5|4755|1267
1632231490000|2021-09-21 13:38:10|4756|4755.5|4756.5|4755|4757.5|4756.5|4754.5|4753.5|4793
1632231500000|2021-09-21 13:38:20|4756|4754.5|4755.5|4754|4757|4756|4753|4752|1092
1632231510000|2021-09-21 13:38:30|4755|4753.5|4752.5|4750.5|4756|4754.5|4750.5|4749.5|6250
1632231520000|2021-09-21 13:38:40|4751.5|4751|4755|4753.5|4756.5|4754.5|4751.5|4750.5|2386
1632231530000|2021-09-21 13:38:50|4755.5|4754|4750.5|4749|4755.5|4754|4750.5|4749|1721
1632231540000|2021-09-21 13:39:00|4751|4749.5|4749.5|4747.5|4751.5|4750|4748.5|4747|1335
1632231550000|2021-09-21 13:39:10|4750|4748|4745.5|4744|4751|4749.5|4745.5|4744|4186
1632231560000|2021-09-21 13:39:20|4745|4745|4746|4744.5|4748|4746.5|4743.5|4742|2895
1632231570000|2021-09-21 13:39:30|4745.5|4744|4741.5|4739.5|4745.5|4744|4740|4739.5|1218
1632231580000|2021-09-21 13:39:40|4741|4740|4739|4737.5|4743|4742|4738|4736|1882
1632231590000|2021-09-21 13:39:50|4738.5|4737|4739|4737.5|4739.5|4738.5|4737.5|4736.5|1485
1632231600000|2021-09-21 13:40:00|4739.5|4738|4734|4732.5|4741.5|4740|4732|4731|7426
1632231610000|2021-09-21 13:40:10|4734.5|4733.5|4735|4734|4735|4734|4733.5|4731.5|897
1632231620000|2021-09-21 13:40:20|4736|4734.5|4732|4730.5|4736.5|4735|4731|4729.5|5916
1632231630000|2021-09-21 13:40:30|4732.5|4731|4732|4730.5|4736|4735|4731.5|4730.5|3580
1632231640000|2021-09-21 13:40:40|4731.5|4731|4733.5|4732|4734|4732.5|4731.5|4730.5|1053
1632231650000|2021-09-21 13:40:50|4733|4732.5|4730.5|4729|4733|4732.5|4730|4728.5|998
1632231660000|2021-09-21 13:41:00|4731|4729.5|4731.5|4730|4732.5|4731.5|4730|4729|717
1632231670000|2021-09-21 13:41:10|4732|4730.5|4730.5|4730|4734|4732|4730.5|4730|1178
1632231680000|2021-09-21 13:41:20|4730|4729.5|4728.5|4728|4730.5|4730|4728|4726.5|2140
1632231690000|2021-09-21 13:41:30|4728|4727|4727|4725|4729|4727|4725|4724.5|2474
1632231700000|2021-09-21 13:41:40|4726.5|4724.5|4726|4724.5|4727.5|4726|4725|4724|1543
1632231710000|2021-09-21 13:41:50|4726.5|4725|4727|4725.5|4727.5|4727|4726|4725|1579
1632231720000|2021-09-21 13:42:00|4726.5|4726|4722|4720|4727|4726|4719.5|4718.5|12197
1632231730000|2021-09-21 13:42:10|4721.5|4719.5|4722|4721|4724|4722.5|4719.5|4718|2559
1632231740000|2021-09-21 13:42:20|4721.5|4720.5|4722.5|4721|4722.5|4721|4720|4718|683
1632231750000|2021-09-21 13:42:30|4722|4720.5|4726|4724.5|4726|4725|4721.5|4720.5|3903
1632231760000|2021-09-21 13:42:40|4725.5|4725|4726.5|4725|4726.5|4725|4725.5|4724.5|255
1632231770000|2021-09-21 13:42:50|4727|4725.5|4730.5|4729|4730.5|4729|4727|4725.5|670
1632231780000|2021-09-21 13:43:00|4730|4728.5|4724|4722|4730.5|4729.5|4721.5|4721|14504
1632231790000|2021-09-21 13:43:10|4723.5|4722.5|4723.5|4722.5|4724|4722.5|4720.5|4719.5|5828
1632231800000|2021-09-21 13:43:20|4724|4722|4724|4722.5|4724|4723|4721.5|4720|4916
1632231810000|2021-09-21 13:43:30|4723.5|4722|4722.5|4721.5|4724|4722|4719.5|4717.5|6744
1632231820000|2021-09-21 13:43:40|4723|4722.5|4723|4722.5|4724|4722.5|4723|4722|558
1632231830000|2021-09-21 13:43:50|4724|4722|4726|4724.5|4726.5|4725|4723|4722|827
1632231840000|2021-09-21 13:44:00|4725.5|4724|4728.5|4726.5|4728.5|4726.5|4723|4722.5|3349
1632231850000|2021-09-21 13:44:10|4729|4727|4727.5|4725.5|4731.5|4730.5|4727|4725.5|2202
1632231860000|2021-09-21 13:44:20|4728|4726.5|4731|4730|4731|4730|4728|4726.5|2335
1632231870000|2021-09-21 13:44:30|4731.5|4729.5|4729|4728|4733.5|4731.5|4727.5|4727|6109
1632231880000|2021-09-21 13:44:40|4729.5|4728.5|4727.5|4726.5|4729.5|4728.5|4727|4726|6722
1632231890000|2021-09-21 13:44:50|4727|4726|4728.5|4727|4728.5|4727|4725|4723.5|2780
1632231900000|2021-09-21 13:45:00|4729|4727.5|4733|4731|4734|4732.5|4729|4727|2353
1632231910000|2021-09-21 13:45:10|4732.5|4731.5|4733|4731|4735|4733.5|4729.5|4728.5|4108
1632231920000|2021-09-21 13:45:20|4732.5|4730.5|4733|4731.5|4733.5|4732.5|4730.5|4730|7646
1632231930000|2021-09-21 13:45:30|4732.5|4731|4731|4729.5|4733|4731.5|4730.5|4729|948
1632231940000|2021-09-21 13:45:40|4731.5|4730|4732.5|4731.5|4733|4732|4731|4730|2579
1632231950000|2021-09-21 13:45:50|4732|4730.5|4732|4730|4732.5|4731|4731|4730|1645
1632231960000|2021-09-21 13:46:00|4731.5|4730.5|4725.5|4724|4732|4731|4725|4723.5|1995
1632231970000|2021-09-21 13:46:10|4725|4723.5|4725|4723.5|4726|4725|4723|4721.5|2744
1632231980000|2021-09-21 13:46:20|4724.5|4723|4721.5|4720.5|4725|4724|4721|4720|3432
1632231990000|2021-09-21 13:46:30|4721|4720|4724|4722.5|4724|4723|4720|4719.5|3074
1632232000000|2021-09-21 13:46:40|4723.5|4722|4721|4720.5|4724|4722.5|4721|4719.5|2891
1632232010000|2021-09-21 13:46:50|4722|4721|4724.5|4722.5|4725|4723.5|4722|4720.5|991
1632232020000|2021-09-21 13:47:00|4724|4723|4728|4726.5|4729|4728|4724|4722.5|659
1632232030000|2021-09-21 13:47:10|4727.5|4726|4728|4727|4730|4728|4726|4725|1081
1632232040000|2021-09-21 13:47:20|4727.5|4726.5|4725.5|4724|4728.5|4726.5|4725.5|4724|2052
1632232050000|2021-09-21 13:47:30|4725|4723.5|4727.5|4726|4728|4727|4724.5|4723|1875
1632232060000|2021-09-21 13:47:40|4728|4726.5|4728.5|4727.5|4729|4728|4728|4726.5|455
1632232070000|2021-09-21 13:47:50|4729|4728|4730|4728.5|4730.5|4729|4728.5|4727.5|1123
1632232080000|2021-09-21 13:48:00|4729.5|4729|4729.5|4728.5|4730|4729|4728.5|4728|3125
1632232090000|2021-09-21 13:48:10|4729|4728|4731|4730|4733|4731.5|4729|4728|2331
1632232100000|2021-09-21 13:48:20|4730.5|4729.5|4730|4728.5|4731.5|4729.5|4729|4728.5|2194
1632232110000|2021-09-21 13:48:30|4729.5|4728|4730|4728.5|4730.5|4729|4725.5|4724.5|19435
1632232120000|2021-09-21 13:48:40|4730.5|4729|4727|4726|4731.5|4731|4727|4726|7252
1632232130000|2021-09-21 13:48:50|4726.5|4725.5|4729|4728.5|4730|4729|4725.5|4725|3512
1632232140000|2021-09-21 13:49:00|4729.5|4729|4730.5|4729|4732.5|4730.5|4729.5|4728.5|713
1632232150000|2021-09-21 13:49:10|4729.5|4729.5|4730|4728.5|4732|4730.5|4729.5|4728|2275
1632232160000|2021-09-21 13:49:20|4730.5|4729|4733|4731.5|4734.5|4732.5|4730.5|4729|2570
1632232170000|2021-09-21 13:49:30|4732.5|4732|4736|4734.5|4736.5|4735|4732.5|4731.5|896
1632232180000|2021-09-21 13:49:40|4736.5|4735|4738|4736.5|4738|4736.5|4735|4734.5|769
1632232190000|2021-09-21 13:49:50|4738.5|4737|4737|4735.5|4741|4739.5|4736.5|4734.5|2144
1632232200000|2021-09-21 13:50:00|4736.5|4735|4740|4738.5|4740|4738.5|4735.5|4735|1377
1632232210000|2021-09-21 13:50:10|4739.5|4738|4739|4737.5|4741.5|4740|4738.5|4737|2137
1632232220000|2021-09-21 13:50:20|4739.5|4738|4735.5|4734|4740|4738|4735|4733.5|2191
1632232230000|2021-09-21 13:50:30|4735|4733.5|4734.5|4733|4736|4735|4734|4732.5|3216
1632232240000|2021-09-21 13:50:40|4735|4733.5|4734.5|4733.5|4736|4735|4734|4733|1184
1632232250000|2021-09-21 13:50:50|4735|4734|4734|4732|4737|4736|4734|4732|1372
1632232260000|2021-09-21 13:51:00|4733.5|4730.5|4732.5|4731.5|4733.5|4732|4729.5|4728|2646
1632232270000|2021-09-21 13:51:10|4733|4732|4734|4732|4734.5|4733.5|4732.5|4731.5|1026
1632232280000|2021-09-21 13:51:20|4733.5|4731.5|4735.5|4734|4735.5|4735|4732|4731.5|3702
1632232290000|2021-09-21 13:51:30|4736|4734.5|4735.5|4734|4738.5|4737|4734.5|4733|7191
1632232300000|2021-09-21 13:51:40|4735|4733.5|4731|4729.5|4735|4733.5|4731|4729|548
1632232310000|2021-09-21 13:51:50|4730.5|4729|4727|4725.5|4731|4729.5|4727|4725.5|3411
1632232320000|2021-09-21 13:52:00|4727.5|4726|4730.5|4729|4730.5|4729.5|4727|4725.5|2895
1632232330000|2021-09-21 13:52:10|4731|4729.5|4727|4725.5|4731|4729.5|4725.5|4724|4289
1632232340000|2021-09-21 13:52:20|4727.5|4726|4727.5|4726.5|4727.5|4726.5|4726|4725|698
1632232350000|2021-09-21 13:52:30|4727|4726|4730.5|4728.5|4730.5|4728.5|4727|4725.5|440
1632232360000|2021-09-21 13:52:40|4730|4729|4730.5|4729|4731.5|4730|4729.5|4728.5|767
1632232370000|2021-09-21 13:52:50|4731|4729.5|4730|4728.5|4731.5|4730|4729.5|4728.5|526
1632232380000|2021-09-21 13:53:00|4729.5|4728|4729.5|4727.5|4731.5|4730|4728.5|4727.5|518
1632232390000|2021-09-21 13:53:10|4729|4728|4730|4728.5|4730.5|4729|4729|4727.5|904
1632232400000|2021-09-21 13:53:20|4729.5|4728|4729.5|4728|4730|4729|4729|4728|825
1632232410000|2021-09-21 13:53:30|4729|4728.5|4728|4726.5|4729.5|4728.5|4728|4726.5|2552
1632232420000|2021-09-21 13:53:40|4727.5|4726|4724.5|4723|4727.5|4726|4722.5|4721|3106
1632232430000|2021-09-21 13:53:50|4725|4723.5|4728|4726.5|4728|4726.5|4725|4723|3732
1632232440000|2021-09-21 13:54:00|4727.5|4726|4727|4725.5|4728|4726.5|4725|4724.5|3878
1632232450000|2021-09-21 13:54:10|4726.5|4725|4727.5|4726|4728|4726.5|4724|4723|6980
1632232460000|2021-09-21 13:54:20|4728|4726.5|4725.5|4724|4728.5|4727|4725.5|4724|114
1632232470000|2021-09-21 13:54:30|4725|4723.5|4724.5|4723|4725.5|4724|4720.5|4720|1627
1632232480000|2021-09-21 13:54:40|4724|4722.5|4722.5|4721.5|4724|4722.5|4722|4721|265
1632232490000|2021-09-21 13:54:50|4722|4721|4724|4721.5|4724.5|4723.5|4722|4721|816
1632232500000|2021-09-21 13:55:00|4724.5|4722|4724.5|4723|4726.5|4726|4723.5|4722|1900
1632232510000|2021-09-21 13:55:10|4724|4722.5|4728|4727|4729.5|4728|4724|4722.5|1893
1632232520000|2021-09-21 13:55:20|4727.5|4726.5|4729|4728|4729|4728.5|4726|4724.5|2508
1632232530000|2021-09-21 13:55:30|4729.5|4728.5|4728.5|4727|4730|4729|4726.5|4726|1444
1632232540000|2021-09-21 13:55:40|4729|4727.5|4728|4726.5|4729.5|4728.5|4727.5|4726|230
1632232550000|2021-09-21 13:55:50|4727.5|4726|4728.5|4727.5|4730|4728|4727.5|4726|530
1632232560000|2021-09-21 13:56:00|4728|4727|4726.5|4725.5|4728.5|4727|4724.5|4723|4149
1632232570000|2021-09-21 13:56:10|4727|4726|4725|4723|4729.5|4728|4724.5|4723|1520
1632232580000|2021-09-21 13:56:20|4724.5|4723.5|4722.5|4721.5|4724.5|4723.5|4722.5|4721|391
1632232590000|2021-09-21 13:56:30|4722|4721|4721.5|4720|4722.5|4721.5|4720.5|4719|139
1632232600000|2021-09-21 13:56:40|4721|4719.5|4721.5|4720|4722.5|4720.5|4717.5|4716.5|1282
1632232610000|2021-09-21 13:56:50|4721|4719.5|4720|4719.5|4722|4720.5|4720|4719|11
1632232620000|2021-09-21 13:57:00|4719.5|4719|4719|4717.5|4721|4719.5|4718.5|4717|1892
1632232630000|2021-09-21 13:57:10|4718.5|4717|4720.5|4719|4721|4720|4717.5|4716|1529
1632232640000|2021-09-21 13:57:20|4720|4719.5|4718|4717|4720.5|4719.5|4718|4717|597
1632232650000|2021-09-21 13:57:30|4717.5|4716.5|4717|4715.5|4719.5|4718|4716.5|4715.5|1245
1632232660000|2021-09-21 13:57:40|4717.5|4716|4720.5|4719|4722|4720.5|4717.5|4716|7791
1632232670000|2021-09-21 13:57:50|4721|4719.5|4721|4719|4723|4722|4721|4719|1662
1632232680000|2021-09-21 13:58:00|4721.5|4719.5|4720|4718.5|4722.5|4721.5|4719|4718|455
1632232690000|2021-09-21 13:58:10|4719.5|4718|4721.5|4720|4721.5|4720.5|4719|4717.5|623
1632232700000|2021-09-21 13:58:20|4721|4719.5|4722.5|4721|4723|4722|4720|4718.5|110
1632232710000|2021-09-21 13:58:30|4722|4720.5|4723|4721.5|4723|4722|4720.5|4719.5|563
1632232720000|2021-09-21 13:58:40|4722.5|4721|4722.5|4721.5|4723|4722|4720.5|4719.5|2117
1632232730000|2021-09-21 13:58:50|4723|4722|4727|4725.5|4727.5|4726.5|4723|4722|1159
1632232740000|2021-09-21 13:59:00|4727.5|4726|4725|4724|4727.5|4726.5|4723|4721.5|3216
1632232750000|2021-09-21 13:59:10|4724.5|4723.5|4724.5|4723.5|4725|4724|4724.5|4723|594
1632232760000|2021-09-21 13:59:20|4724|4723|4726|4724.5|4727|4725.5|4724|4723|2124
1632232770000|2021-09-21 13:59:30|4725.5|4725|4727|4725|4727|4726|4725.5|4724.5|222
1632232780000|2021-09-21 13:59:40|4726.5|4724.5|4730|4729.5|4730|4729.5|4726|4724.5|1129
1632232790000|2021-09-21 13:59:50|4731|4730|4732|4730.5|4733.5|4732|4731|4729.5|195
1632232800000|2021-09-21 14:00:00|4733|4731|4730|4729|4736|4735|4729.5|4728|6673
1632232810000|2021-09-21 14:00:10|4729.5|4728.5|4726|4724.5|4729.5|4728.5|4726|4724.5|1635
1632232820000|2021-09-21 14:00:20|4725.5|4724|4725.5|4723.5|4726.5|4725|4724.5|4723|616
1632232830000|2021-09-21 14:00:30|4725|4723|4721.5|4720|4725|4723.5|4721|4720|458
1632232840000|2021-09-21 14:00:40|4721|4719.5|4723.5|4722|4723.5|4722|4720.5|4719.5|606
1632232850000|2021-09-21 14:00:50|4723|4721.5|4723.5|4722|4723.5|4722|4721.5|4720.5|1035
1632232860000|2021-09-21 14:01:00|4724|4722.5|4722.5|4720.5|4724.5|4723|4722|4720|692
1632232870000|2021-09-21 14:01:10|4722|4721|4723|4722|4725|4724|4722|4720.5|1209
1632232880000|2021-09-21 14:01:20|4722.5|4721.5|4725|4723|4725|4723.5|4721.5|4719.5|699
1632232890000|2021-09-21 14:01:30|4724.5|4723.5|4726|4724.5|4726|4725|4724|4723|174
1632232900000|2021-09-21 14:01:40|4725.5|4724|4723|4721.5|4725.5|4724|4722.5|4721|890
1632232910000|2021-09-21 14:01:50|4722.5|4721|4723|4722|4723|4722|4721.5|4720.5|2087
1632232920000|2021-09-21 14:02:00|4723.5|4722.5|4724.5|4723.5|4725.5|4724.5|4723.5|4722.5|251
1632232930000|2021-09-21 14:02:10|4725|4723|4727.5|4726|4727.5|4726|4725|4723|325
1632232940000|2021-09-21 14:02:20|4728|4726.5|4729|4728|4729.5|4728|4728|4726.5|1236
1632232950000|2021-09-21 14:02:30|4729.5|4728.5|4729.5|4728.5|4733.5|4732|4728.5|4727.5|1853
1632232960000|2021-09-21 14:02:40|4730|4729|4725|4724|4731.5|4730|4725|4724|3871
1632232970000|2021-09-21 14:02:50|4725.5|4724.5|4727|4726|4727|4726|4724.5|4724|605
1632232980000|2021-09-21 14:03:00|4727.5|4726.5|4729|4727.5|4730.5|4729|4726|4724.5|1172
1632232990000|2021-09-21 14:03:10|4729.5|4728|4731.5|4730|4732|4730.5|4729.5|4728|235
1632233000000|2021-09-21 14:03:20|4731|4729.5|4732.5|4731|4732.5|4731|4729.5|4728|1294
1632233010000|2021-09-21 14:03:30|4732|4730.5|4730.5|4729|4732|4730.5|4729.5|4728.5|799
1632233020000|2021-09-21 14:03:40|4730|4728.5|4727|4726|4730|4728.5|4726.5|4725.5|1093
1632233030000|2021-09-21 14:03:50|4727.5|4726.5|4728|4726.5|4728|4727|4727.5|4726|73
1632233040000|2021-09-21 14:04:00|4729|4727|4730.5|4729.5|4730.5|4729.5|4729|4727|485
1632233050000|2021-09-21 14:04:10|4731.5|4729|4733.5|4732|4733.5|4732|4731.5|4729|185
1632233060000|2021-09-21 14:04:20|4733|4732.5|4732.5|4731|4735|4733.5|4732|4731|1718
1632233070000|2021-09-21 14:04:30|4733|4730.5|4730|4728.5|4733|4730.5|4729.5|4728|313
1632233080000|2021-09-21 14:04:40|4730.5|4729|4731.5|4729.5|4731.5|4730|4729.5|4728|1185
1632233090000|2021-09-21 14:04:50|4732|4730|4733.5|4731.5|4734|4732|4731.5|4730|462
1632233100000|2021-09-21 14:05:00|4733|4731|4734|4732.5|4734.5|4733|4732|4730.5|1705
1632233110000|2021-09-21 14:05:10|4734.5|4733|4732.5|4732|4734.5|4733|4731|4730|1719
1632233120000|2021-09-21 14:05:20|4733|4731|4730|4729|4733|4731|4730|4729|1198
1632233130000|2021-09-21 14:05:30|4730.5|4729.5|4728.5|4727.5|4732|4730.5|4728.5|4727.5|1266
1632233140000|2021-09-21 14:05:40|4729|4728|4730|4729|4730.5|4729|4728|4727.5|1418
1632233150000|2021-09-21 14:05:50|4730.5|4728.5|4732|4731|4732|4731|4729|4728.5|2246
1632233160000|2021-09-21 14:06:00|4731.5|4730.5|4730.5|4729|4732|4731|4729.5|4728.5|3319
1632233170000|2021-09-21 14:06:10|4730|4728.5|4728.5|4727.5|4730|4728.5|4727|4725.5|349
1632233180000|2021-09-21 14:06:20|4729|4728|4728|4727|4730|4728.5|4728|4727|6883
1632233190000|2021-09-21 14:06:30|4727.5|4726.5|4727|4725.5|4728|4727.5|4726|4724.5|818
1632233200000|2021-09-21 14:06:40|4727.5|4726|4727.5|4726|4729|4727.5|4726.5|4725|1069
1632233210000|2021-09-21 14:06:50|4727|4725.5|4725.5|4723.5|4727|4725.5|4725|4723.5|1573
1632233220000|2021-09-21 14:07:00|4725|4724|4725|4724.5|4726|4725.5|4725|4724|1071
1632233230000|2021-09-21 14:07:10|4724.5|4724|4724|4722.5|4725|4724|4723|4722|368
1632233240000|2021-09-21 14:07:20|4723.5|4722|4725.5|4724|4726|4724.5|4723.5|4722|354
1632233250000|2021-09-21 14:07:30|4725|4724.5|4726.5|4725|4726.5|4725|4725|4724.5|163
1632233260000|2021-09-21 14:07:40|4726|4725.5|4726|4724.5|4727|4726|4724.5|4723|1659
1632233270000|2021-09-21 14:07:50|4725.5|4724|4725.5|4724|4726.5|4725.5|4724.5|4724|368
1632233280000|2021-09-21 14:08:00|4726|4724.5|4726|4725|4727|4725.5|4726|4724|0
1632233290000|2021-09-21 14:08:10|4725.5|4724.5|4723|4722|4726.5|4725|4721.5|4720.5|6970
1632233300000|2021-09-21 14:08:20|4723.5|4722.5|4719.5|4718|4724|4723|4719|4718|1859
1632233310000|2021-09-21 14:08:30|4719|4718.5|4720|4718.5|4720|4719.5|4719|4718|832
1632233320000|2021-09-21 14:08:40|4719.5|4719|4721|4720|4721|4720.5|4719.5|4718.5|313
1632233330000|2021-09-21 14:08:50|4721.5|4720.5|4720|4718.5|4722|4721|4719.5|4718|1157
1632233340000|2021-09-21 14:09:00|4720.5|4719|4719|4718|4720.5|4719.5|4719|4718|1004
1632233350000|2021-09-21 14:09:10|4718.5|4717.5|4719.5|4718.5|4719.5|4718.5|4717.5|4716|327
1632233360000|2021-09-21 14:09:20|4720|4719|4719|4718|4720.5|4719.5|4719|4718|1472
1632233370000|2021-09-21 14:09:30|4718.5|4718.5|4715.5|4715|4720.5|4719|4715.5|4715|1671
1632233380000|2021-09-21 14:09:40|4716|4714.5|4715|4714|4716|4714.5|4714|4712.5|994
1632233390000|2021-09-21 14:09:50|4715.5||4714.5||4715.5||4714.5||124
1632233400000|2021-09-21 14:10:00|4714|4713|4713.5|4712|4714.5|4714|4713|4711.5|590
1632233410000|2021-09-21 14:10:10|4713|4711.5|4715|4713.5|4716.5|4715|4713|4711.5|889
1632233420000|2021-09-21 14:10:20|4715.5|4714|4717|4716|4717|4716|4715|4713.5|1288
1632233430000|2021-09-21 14:10:30|4718|4716.5|4718.5|4716.5|4718.5|4717|4718|4716.5|90
1632233440000|2021-09-21 14:10:40|4718|4717|4718.5|4717.5|4718.5|4717.5|4718|4717|100
1632233450000|2021-09-21 14:10:50|4717.5|4717|4717|4716|4718.5|4717.5|4716.5|4715.5|3177
1632233460000|2021-09-21 14:11:00|4716|4715.5|4716|4714.5|4717|4716|4714|4713|5877
1632233470000|2021-09-21 14:11:10|4715.5|4714|4716.5|4715|4717|4715.5|4715.5|4714|186
1632233480000|2021-09-21 14:11:20|4716|4716|4716.5|4715|4717|4716|4713.5|4712|2850
1632233490000|2021-09-21 14:11:30|4716|4714.5|4715|4714|4716|4714.5|4714|4712.5|577
1632233500000|2021-09-21 14:11:40|4714.5|4713|4711|4710|4714.5|4713|4711|4710|2268
1632233510000|2021-09-21 14:11:50|4710.5|4710.5|4710.5|4709.5|4710.5|4710.5|4710|4708.5|1212
1632233520000|2021-09-21 14:12:00|4710|4709|4711|4710|4711.5|4710.5|4709|4707|1218
1632233530000|2021-09-21 14:12:10|4711.5|4710.5|4710|4708.5|4711.5|4710.5|4709.5|4708|2873
1632233540000|2021-09-21 14:12:20|4709.5|4708|4707.5|4706.5|4710.5|4709|4707.5|4706.5|7187
1632233550000|2021-09-21 14:12:30|4708|4706|4706.5|4705|4708|4706.5|4706.5|4705|2253
1632233560000|2021-09-21 14:12:40|4706|4704.5|4706|4705|4706.5|4705|4705.5|4704.5|275
1632233570000|2021-09-21 14:12:50|4706.5|4705.5|4706.5|4705.5|4707|4706|4705.5|4705|958
1632233580000|2021-09-21 14:13:00|4706|4705|4704.5|4702.5|4706|4705|4703|4701|707
1632233590000|2021-09-21 14:13:10|4705|4703.5|4705|4703.5|4705|4704|4704|4703|551
1632233600000|2021-09-21 14:13:20|4705.5|4704|4707.5|4705.5|4707.5|4706.5|4705.5|4703.5|601
1632233610000|2021-09-21 14:13:30|4708|4706|4711|4710|4711.5|4710.5|4708|4706|416
1632233620000|2021-09-21 14:13:40|4710.5|4709.5|4708|4706.5|4710.5|4709.5|4707|4706|2967
1632233630000|2021-09-21 14:13:50|4707.5|4707|4707.5|4706|4708|4707|4707|4705.5|317
1632233640000|2021-09-21 14:14:00|4707|4705.5|4707|4705.5|4707.5|4706|4705.5|4704|1072
1632233650000|2021-09-21 14:14:10|4707.5|4706|4709|4707.5|4710|4708.5|4707.5|4705.5|2268
1632233660000|2021-09-21 14:14:20|4709.5|4708|4710|4708|4710.5|4709|4708|4707|4058
1632233670000|2021-09-21 14:14:30|4709.5|4708.5|4712|4710|4712|4710.5|4709.5|4708.5|249
1632233680000|2021-09-21 14:14:40|4712.5|4710.5|4711|4709.5|4714|4712|4709|4708.5|2081
1632233690000|2021-09-21 14:14:50|4711.5|4710|4710.5|4709.5|4711.5|4710.5|4710.5|4709.5|8
1632233700000|2021-09-21 14:15:00|4711|4710|4710|4709|4711.5|4710|4708.5|4707.5|2145
1632233710000|2021-09-21 14:15:10|4709.5|4708.5|4712.5|4711|4712.5|4711|4708|4707|364
1632233720000|2021-09-21 14:15:20|4713|4711.5|4712.5|4711|4714|4713|4712|4711|2258
1632233730000|2021-09-21 14:15:30|4713|4711.5|4712|4711|4714|4713|4712|4711|641
1632233740000|2021-09-21 14:15:40|4712.5|4710.5|4713|4711|4715.5|4714|4711.5|4710.5|1227
1632233750000|2021-09-21 14:15:50|4713.5|4712|4710.5|4709.5|4713.5|4712.5|4710.5|4709.5|1178
1632233760000|2021-09-21 14:16:00|4711|4709|4710.5|4709|4712|4710|4709.5|4708|0
1632233770000|2021-09-21 14:16:10|4710|4708.5|4710|4708.5|4710.5|4709.5|4708.5|4707.5|1784
1632233780000|2021-09-21 14:16:20|4709.5|4708|4708.5|4707|4709.5|4708|4707|4706|689
1632233790000|2021-09-21 14:16:30|4708|4707.5|4708.5|4707.5|4709|4708|4708|4706.5|759
1632233800000|2021-09-21 14:16:40|4708|4707|4708|4706.5|4708.5|4707|4707.5|4706.5|547
1632233810000|2021-09-21 14:16:50|4707.5|4707|4705|4704|4708.5|4708|4705|4704|1472
1632233820000|2021-09-21 14:17:00|4704.5|4703.5|4705.5|4704|4706.5|4704.5|4704|4702.5|1177
1632233830000|2021-09-21 14:17:10|4706|4705|4704.5|4702.5|4707|4706|4704|4702.5|1501
1632233840000|2021-09-21 14:17:20|4704|4703|4708.5|4707|4708.5|4707|4703.5|4703|301
1632233850000|2021-09-21 14:17:30|4709|4707.5|4711|4709.5|4711.5|4709.5|4708.5|4707|705
1632233860000|2021-09-21 14:17:40|4711.5|4710|4708.5|4707|4711.5|4710|4708|4707|2167
1632233870000|2021-09-21 14:17:50|4708|4707.5|4711|4709.5|4711|4709.5|4708|4707|186
1632233880000|2021-09-21 14:18:00|4710.5|4709|4708.5|4707|4710.5|4709|4707|4706.5|2683
1632233890000|2021-09-21 14:18:10|4708|4706.5|4708|4707|4708|4707|4706.5|4705.5|1725
1632233900000|2021-09-21 14:18:20|4708.5|4707.5|4708.5|4707|4709|4708|4707|4705.5|1200
1632233910000|2021-09-21 14:18:30|4709|4707.5|4708|4706.5|4709|4707.5|4707|4706|942
1632233920000|2021-09-21 14:18:40|4707.5|4707|4707.5|4706.5|4708|4707|4707|4706.5|1235
1632233930000|2021-09-21 14:18:50|4707|4706|4709.5|4708|4709.5|4708.5|4706|4704.5|10369
1632233940000|2021-09-21 14:19:00|4709|4707.5|4709|4708|4709.5|4708.5|4708|4707|612
1632233950000|2021-09-21 14:19:10|4709.5|4707.5|4708|4707|4709.5|4707.5|4707.5|4707|2393
1632233960000|2021-09-21 14:19:20|4707.5|4707.5|4709|4707.5|4710|4708.5|4707.5|4707|2063
1632233970000|2021-09-21 14:19:30|4709.5|4708|4710.5|4709|4711|4709.5|4708.5|4707|1077
1632233980000|2021-09-21 14:19:40|4710|4709.5|4713|4711.5|4713.5|4713|4710|4709.5|5676
1632233990000|2021-09-21 14:19:50|4712.5|4712|4714|4712.5|4714.5|4714|4712.5|4711.5|1181
1632234000000|2021-09-21 14:20:00|4714.5|4713|4713.5|4712|4716|4714.5|4712.5|4711|4034
1632234010000|2021-09-21 14:20:10|4713|4711.5|4712.5|4712|4713.5|4712|4712.5|4711.5|6516
1632234020000|2021-09-21 14:20:20|4712|4711.5|4713|4711.5|4713|4712.5|4710.5|4709.5|1858
1632234030000|2021-09-21 14:20:30|4712.5|4712|4713|4712|4713.5|4712.5|4712.5|4711.5|348
1632234040000|2021-09-21 14:20:40|4713.5|4712.5|4712.5|4712|4713.5|4712.5|4712.5|4712|221
1632234050000|2021-09-21 14:20:50|4713|4711.5|4710|4709|4713|4712|4710|4709|2839
1632234060000|2021-09-21 14:21:00|4709.5|4708.5|4711|4709.5|4711.5|4711|4709|4708|3082
1632234070000|2021-09-21 14:21:10|4710.5|4709|4710|4708.5|4710.5|4709|4709|4707.5|353
1632234080000|2021-09-21 14:21:20|4710.5|4709|4710.5|4709|4710.5|4709.5|4710|4708.5|348
1632234090000|2021-09-21 14:21:30|4710|4709.5|4711|4709.5|4712|4711.5|4710|4709|322
1632234100000|2021-09-21 14:21:40|4710.5|4709|4710|4708.5|4711.5|4710.5|4709|4708|2185
1632234110000|2021-09-21 14:21:50|4709.5|4708|4709|4707.5|4709.5|4708.5|4708|4706|1656
1632234120000|2021-09-21 14:22:00|4709.5|4708|4709.5|4708|4709.5|4708|4708|4707|378
1632234130000|2021-09-21 14:22:10|4709|4707.5|4709.5|4708|4710.5|4709|4709|4707.5|549
1632234140000|2021-09-21 14:22:20|4710|4708.5|4707.5|4706|4710.5|4709|4707|4706|2198
1632234150000|2021-09-21 14:22:30|4708|4706.5|4708.5|4707.5|4709|4708|4707.5|4706.5|1176
1632234160000|2021-09-21 14:22:40|4709.5|4708|4711.5|4710.5|4711.5|4710.5|4709|4707.5|1399
1632234170000|2021-09-21 14:22:50|4712|4711|4711.5|4710.5|4712.5|4711|4711.5|4710.5|235
1632234180000|2021-09-21 14:23:00|4711|4710|4710.5|4710|4711.5|4710|4710|4709|929
1632234190000|2021-09-21 14:23:10|4711|4709.5|4711.5|4710.5|4711.5|4711|4709|4708.5|1984
1632234200000|2021-09-21 14:23:20|4712|4711|4713|4712|4713|4712.5|4712|4710.5|1444
1632234210000|2021-09-21 14:23:30|4712.5|4711.5|4710|4709|4713|4712|4709.5|4708.5|1321
1632234220000|2021-09-21 14:23:40|4710.5|4709.5|4711.5|4710|4712|4711|4710.5|4709.5|1272
1632234230000|2021-09-21 14:23:50|4711|4710.5|4711.5|4710|4712.5|4711.5|4710.5|4709|1818
1632234240000|2021-09-21 14:24:00|4711|4709.5|4711.5|4710.5|4712.5|4711|4711|4709.5|485
1632234250000|2021-09-21 14:24:10|4712|4710|4708.5|4707|4712|4710.5|4708|4707|2057
1632234260000|2021-09-21 14:24:20|4708|4706.5|4707|4706|4708|4706.5|4707|4705.5|455
1632234270000|2021-09-21 14:24:30|4706.5|4705.5|4707.5|4706|4708|4707|4705|4704|633
1632234280000|2021-09-21 14:24:40|4708|4705.5|4708|4707|4709|4708|4708|4705.5|314
1632234290000|2021-09-21 14:24:50||4707.5||4707||4707.5||4707|126
1632234300000|2021-09-21 14:25:00|4708.5|4707.5|4709|4708|4712.5|4711|4708.5|4707.5|6309
1632234310000|2021-09-21 14:25:10|4709.5|4708.5|4711|4709.5|4711.5|4709.5|4709.5|4708.5|0
1632234320000|2021-09-21 14:25:20|4711.5|4710|4711|4709.5|4712|4711|4711|4709.5|145
1632234330000|2021-09-21 14:25:30|4711.5|4710|4711.5|4710.5|4712|4710.5|4710.5|4709.5|298
1632234340000|2021-09-21 14:25:40|4712|4711|4714|4712.5|4714|4713|4712|4710.5|2006
1632234350000|2021-09-21 14:25:50|4714.5|4713|4712|4711|4715.5|4714|4711|4710.5|964
1632234360000|2021-09-21 14:26:00|4711.5|4710.5|4710.5|4709.5|4712|4711|4710.5|4709.5|1951
1632234370000|2021-09-21 14:26:10|4711|4710|4713|4712|4713.5|4712.5|4711|4710|655
1632234380000|2021-09-21 14:26:20|4713.5|4712.5|4715.5|4714.5|4716|4714.5|4713|4712|2059
1632234390000|2021-09-21 14:26:30|4715|4714|4714.5|4713|4715|4714|4713.5|4712.5|2481
1632234400000|2021-09-21 14:26:40|4714|4712.5|4713|4712.5|4714|4712.5|4713|4712|526
1632234410000|2021-09-21 14:26:50|4713.5|4712|4714|4713|4714|4713.5|4713.5|4712|487
1632234420000|2021-09-21 14:27:00|4713.5|4712.5|4712.5|4711.5|4713.5|4713|4712|4711|872
1632234430000|2021-09-21 14:27:10|4712|4712|4714.5|4714|4715.5|4714|4712|4712|948
1632234440000|2021-09-21 14:27:20|4714|4713.5|4712|4711.5|4714|4713.5|4712|4711.5|1953
1632234450000|2021-09-21 14:27:30|4712.5|4711|4712|4711|4712.5|4712|4711|4710.5|7715
1632234460000|2021-09-21 14:27:40|4712.5|4711.5|4711|4710.5|4712.5|4711.5|4711|4710.5|1630
1632234470000|2021-09-21 14:27:50|4711.5|4711|4712|4711|4712.5|4711|4711.5|4710.5|361
1632234480000|2021-09-21 14:28:00|4712.5|4711.5|4712|4710.5|4713|4712|4711.5|4710.5|1062
1632234490000|2021-09-21 14:28:10|4711.5|4710|4712.5|4711.5|4712.5|4712|4710.5|4710|418
1632234500000|2021-09-21 14:28:20|4713|4712|4714.5|4712.5|4714.5|4713|4713|4711.5|2422
1632234510000|2021-09-21 14:28:30|4714|4713|4712|4710.5|4714|4713|4710.5|4709.5|1432
1632234520000|2021-09-21 14:28:40|4711.5|4710|4713|4712|4713|4712|4711.5|4710|2884
1632234530000|2021-09-21 14:28:50|4713.5|4712.5|4716.5|4715|4716.5|4715.5|4713.5|4712|519
1632234540000|2021-09-21 14:29:00|4716|4714.5|4715.5|4714|4716|4714.5|4713.5|4713|2269
1632234550000|2021-09-21 14:29:10|4715|4713.5|4716|4714.5|4717|4716|4715|4713.5|977
1632234560000|2021-09-21 14:29:20|4716.5|4715|4718.5|4717.5|4718.5|4717.5|4716|4714.5|226
1632234570000|2021-09-21 14:29:30|4719.5|4718|4716|4715|4720|4718.5|4716|4715|4071
1632234580000|2021-09-21 14:29:40|4716.5|4714.5|4717.5|4716.5|4717.5|4716.5|4715|4713.5|4292
1632234590000|2021-09-21 14:29:50|4718|4717|4720|4718.5|4720.5|4719.5|4717.5|4716.5|5917
1632234600000|2021-09-21 14:30:00|4720.5|4719|4720.5|4719|4721|4719|4718|4717|1858
1632234610000|2021-09-21 14:30:10|4721|4719.5|4719|4717.5|4721|4719.5|4717.5|4716.5|5249
1632234620000|2021-09-21 14:30:20|4719.5|4718|4721.5|4720.5|4721.5|4721|4719.5|4718|3541
1632234630000|2021-09-21 14:30:30|4722|4721|4723.5|4722|4724|4723.5|4722|4720.5|1992
1632234640000|2021-09-21 14:30:40|4722.5|4722.5|4722.5|4721|4724.5|4723.5|4722|4720.5|1538
1632234650000|2021-09-21 14:30:50|4722|4720.5|4720.5|4718.5|4722|4721.5|4719.5|4718.5|2170
1632234660000|2021-09-21 14:31:00|4721|4719|4723.5|4722|4723.5|4722|4721|4719|4193
1632234670000|2021-09-21 14:31:10|4723|4721.5|4720.5|4720|4723.5|4722|4720|4719|4588
1632234680000|2021-09-21 14:31:20|4721|4719|4722|4720|4722.5|4721.5|4719|4718|4129
1632234690000|2021-09-21 14:31:30|4722.5|4720.5|4726|4725|4726.5|4725|4722|4720.5|1580
1632234700000|2021-09-21 14:31:40|4726.5|4725.5|4727.5|4726.5|4728|4726.5|4726.5|4725.5|563
1632234710000|2021-09-21 14:31:50|4728|4727|4727.5|4726|4728.5|4727.5|4726|4724.5|2747
1632234720000|2021-09-21 14:32:00|4728|4725.5|4726.5|4725|4728|4725.5|4726|4724.5|1639
1632234730000|2021-09-21 14:32:10|4726|4725.5|4725|4723.5|4726|4725.5|4724.5|4723.5|966
1632234740000|2021-09-21 14:32:20|4725.5|4724|4726|4725|4726|4725|4725.5|4724|130
1632234750000|2021-09-21 14:32:30|4725.5|4724.5|4725.5|4724|4726|4725|4724.5|4723.5|715
1632234760000|2021-09-21 14:32:40|4726|4724.5|4726|4724.5|4726.5|4725|4725.5|4724|175
1632234770000|2021-09-21 14:32:50|4726.5|4725|4725|4723.5|4726.5|4725|4724|4723.5|658
1632234780000|2021-09-21 14:33:00|4724.5|4723|4722.5|4721|4724.5|4723.5|4722|4720.5|1448
1632234790000|2021-09-21 14:33:10|4723|4721.5|4721.5|4720|4723|4721.5|4721|4720|11
1632234800000|2021-09-21 14:33:20|4722|4720.5|4723|4721.5|4724|4722|4721.5|4720|619
1632234810000|2021-09-21 14:33:30|4722.5|4721|4723|4721.5|4723|4721.5|4721|4720|1095
1632234820000|2021-09-21 14:33:40|4723.5|4722|4722|4721|4724|4722.5|4722|4721|235
1632234830000|2021-09-21 14:33:50|4722.5|4721.5|4723.5|4722|4723.5|4722|4722|4721.5|76
1632234840000|2021-09-21 14:34:00|4723|4721.5|4724|4722|4724|4722.5|4723|4721.5|0
1632234850000|2021-09-21 14:34:10|4724.5|4723|4727|4726|4727.5|4726|4724.5|4723|56
1632234870000|2021-09-21 14:34:30|4726.5|4725.5|4726|4724.5|4727|4725.5|4725.5|4724|1213
1632234880000|2021-09-21 14:34:40|4725.5|4723.5|4725|4723.5|4725.5|4724.5|4723.5|4722|786
1632234890000|2021-09-21 14:34:50|4725.5|4723|4725|4723|4726|4724.5|4724.5|4723|374
1632234900000|2021-09-21 14:35:00|4724.5|4723.5|4724.5|4723|4726|4724|4723.5|4722.5|112
1632234910000|2021-09-21 14:35:10|4725.5|4723.5|4724|4722.5|4726|4724.5|4722.5|4721.5|1611
1632234920000|2021-09-21 14:35:20|4723.5|4722|4721|4720|4724|4722.5|4721|4720|994
1632234930000|2021-09-21 14:35:30|4720.5|4719|4720|4718.5|4721.5|4719.5|4719.5|4718|255
1632234940000|2021-09-21 14:35:40|4720.5|4719|4721|4719.5|4722|4720.5|4720.5|4719|418
1632234950000|2021-09-21 14:35:50|4720.5|4718.5|4721|4720|4721.5|4721|4720|4718.5|2440
1632234960000|2021-09-21 14:36:00|4720.5|4719.5|4721.5|4720.5|4722|4720.5|4720|4719|283
1632234970000|2021-09-21 14:36:10|4722|4721|4721.5|4719.5|4723.5|4722|4721|4719.5|400
1632234980000|2021-09-21 14:36:20|4722|4720|4721.5|4720.5|4722.5|4721|4721.5|4720|701
1632234990000|2021-09-21 14:36:30|4722|4721|4722.5|4721.5|4723|4722|4722|4721|318
1632235000000|2021-09-21 14:36:40|4723.5|4722|4721|4720|4724.5|4723|4721|4719.5|2251
1632235010000|2021-09-21 14:36:50|4721.5|4720.5|4721|4720|4721.5|4720.5|4720.5|4719.5|231
1632235020000|2021-09-21 14:37:00|4720.5|4720.5|4721.5|4721|4721.5|4721|4720.5|4720|1325
1632235030000|2021-09-21 14:37:10|4721|4720.5|4719.5|4718|4721.5|4720.5|4719.5|4718|825
1632235040000|2021-09-21 14:37:20|4719|4717.5|4719|4717.5|4720|4719|4718|4717.5|515
1632235050000|2021-09-21 14:37:30|4719.5|4718|4718|4716.5|4719.5|4718|4717|4715.5|463
1632235060000|2021-09-21 14:37:40|4717.5|4716|4719|4717.5|4719|4718|4717.5|4716|234
1632235070000|2021-09-21 14:37:50|4719.5|4718|4719|4718.5|4720|4718.5|4719|4718|715
1632235080000|2021-09-21 14:38:00|4719.5|4719|4720|4719|4720|4719.5|4719|4718|440
1632235090000|2021-09-21 14:38:10|4720.5|4719.5|4720|4719|4722|4720.5|4720|4719|1101
1632235100000|2021-09-21 14:38:20|4720.5|4719.5|4721|4720|4721.5|4720.5|4720|4719|1906
1632235110000|2021-09-21 14:38:30|4721.5|4720.5|4719|4717.5|4721.5|4720.5|4718|4717|1315
1632235120000|2021-09-21 14:38:40|4718.5|4717|4719|4717.5|4719.5|4718|4717.5|4716|314
1632235130000|2021-09-21 14:38:50|4718.5|4717|4718|4716.5|4719|4717.5|4717.5|4716.5|138
1632235140000|2021-09-21 14:39:00|4717.5|4717|4719.5|4718|4719.5|4718|4717.5|4716.5|613
1632235150000|2021-09-21 14:39:10|4720|4718.5|4719|4718|4721|4720.5|4718.5|4717.5|3783
1632235160000|2021-09-21 14:39:20|4719.5|4718.5|4721|4720.5|4721|4720.5|4719.5|4718.5|578
1632235170000|2021-09-21 14:39:30|4721.5|4720|4721.5|4721|4721.5|4721|4721.5|4720|66
1632235180000|2021-09-21 14:39:40|4722|4721.5|4728|4726.5|4728|4727|4722|4721.5|869
1632235190000|2021-09-21 14:39:50|4727.5|4726|4727.5|4726|4728.5|4727.5|4726.5|4725|854
1632235200000|2021-09-21 14:40:00|4728|4726.5|4728|4727|4730|4728.5|4728|4726.5|541
1632235210000|2021-09-21 14:40:10|4727.5|4726.5|4728|4726|4728|4727|4726|4725|805
1632235220000|2021-09-21 14:40:20|4727.5|4725.5|4725.5|4724.5|4727.5|4725.5|4725|4723.5|1480
1632235230000|2021-09-21 14:40:30|4725|4724|4724.5|4723.5|4726.5|4725|4724|4722.5|1001
1632235240000|2021-09-21 14:40:40|4724|4724|4723.5|4722.5|4724.5|4724|4723.5|4722.5|3541
1632235250000|2021-09-21 14:40:50|4724|4723|4724|4723|4725.5|4724|4724|4722.5|3695
1632235260000|2021-09-21 14:41:00|4724.5|4723.5|4721.5|4720|4724.5|4723.5|4721.5|4720|586
1632235270000|2021-09-21 14:41:10|4722|4720.5|4722|4721|4722|4721.5|4721.5|4720.5|265
1632235280000|2021-09-21 14:41:20|4722.5|4720.5|4723|4722|4723.5|4722.5|4722|4720.5|3883
1632235290000|2021-09-21 14:41:30|4723.5|4722.5|4721|4719.5|4724.5|4723.5|4720.5|4719.5|2135
1632235300000|2021-09-21 14:41:40|4720.5|4719|4721|4720|4721|4720|4720.5|4719|2663
1632235310000|2021-09-21 14:41:50|4721.5|4719.5|4723|4721.5|4723.5|4722.5|4721.5|4719.5|569
1632235320000|2021-09-21 14:42:00|4722.5|4722|4723.5|4722.5|4724.5|4723|4722.5|4722|405
1632235330000|2021-09-21 14:42:10|4723|4721.5|4723|4722|4723.5|4722|4723|4721.5|409
1632235340000|2021-09-21 14:42:20||4721.5||4721.5||4722||4721.5|0
1632235350000|2021-09-21 14:42:30|4722.5|4720.5|4723.5|4722|4723.5|4722.5|4721|4720|796
1632235360000|2021-09-21 14:42:40|4723|4721.5|4721.5|4720|4723|4721.5|4721.5|4720|2725
1632235370000|2021-09-21 14:42:50|4722|4720.5|4724|4722.5|4724|4722.5|4722|4720.5|6024
1632235380000|2021-09-21 14:43:00|4724.5|4723|4725.5|4724.5|4726|4724.5|4724.5|4723|1499
1632235390000|2021-09-21 14:43:10|4726|4725|4727|4726|4727.5|4727|4726|4725|2885
1632235400000|2021-09-21 14:43:20|4726.5|4725.5|4727|4726|4727|4726|4726|4725|1002
1632235410000|2021-09-21 14:43:30|4727.5|4725.5|4727.5|4726|4727.5|4726.5|4727|4725.5|1048
1632235420000|2021-09-21 14:43:40|4727|4726.5|4728|4727|4728.5|4727|4727|4726.5|75
1632235430000|2021-09-21 14:43:50|4727.5|4726.5|4729.5|4728|4729.5|4728|4727.5|4726.5|79
1632235440000|2021-09-21 14:44:00|4729|4727.5|4728.5|4727|4729|4728|4727.5|4726.5|1786
1632235450000|2021-09-21 14:44:10|4728|4726.5|4727|4725.5|4729.5|4728.5|4726.5|4725.5|2914
1632235460000|2021-09-21 14:44:20|4727.5|4726|4727.5|4726|4727.5|4726.5|4727.5|4726|255
1632235470000|2021-09-21 14:44:30|4727|4726.5|4727.5|4726|4727.5|4727|4726.5|4725.5|617
1632235480000|2021-09-21 14:44:40|4727|4725.5|4726|4724.5|4727.5|4726|4726|4724.5|612
1632235490000|2021-09-21 14:44:50|4725.5|4724|4725.5|4723.5|4725.5|4724|4724|4722|940
1632235500000|2021-09-21 14:45:00|4725|4724|4727|4725.5|4727.5|4727|4725|4723.5|2910
1632235510000|2021-09-21 14:45:10|4726.5|4725|4725|4724|4727|4725.5|4725|4723.5|387
1632235520000|2021-09-21 14:45:20|4724.5|4724.5|4723.5|4722|4725|4724.5|4723.5|4722|1082
1632235530000|2021-09-21 14:45:30|4724|4721|4722.5|4721|4724|4721.5|4722|4721|474
1632235540000|2021-09-21 14:45:40|4723|4721.5|4721.5|4720|4723|4722|4721.5|4720|376
1632235550000|2021-09-21 14:45:50|4722|4720.5|4720|4719|4722|4720.5|4720|4719|87
1632235560000|2021-09-21 14:46:00|4719.5|4718.5|4720|4719|4720|4719|4719.5|4718.5|321
1632235570000|2021-09-21 14:46:10|4719.5|4718.5|4719|4718|4722|4720.5|4719|4718|1458
1632235580000|2021-09-21 14:46:20|4718.5|4718.5|4719.5|4718|4719.5|4718.5|4718.5|4718|1085
1632235590000|2021-09-21 14:46:30|4719|4718.5|4720|4719|4720|4719.5|4719|4718.5|377
1632235600000|2021-09-21 14:46:40|4720.5|4719.5|4720.5|4719.5|4721.5|4720.5|4719.5|4719|1210
1632235610000|2021-09-21 14:46:50|4721|4720|4723|4722|4723.5|4722.5|4720.5|4719.5|502
1632235620000|2021-09-21 14:47:00|4722.5|4721.5|4723|4721.5|4723|4722.5|4721.5|4720|516
1632235630000|2021-09-21 14:47:10|4723.5|4722|4724.5|4724|4725|4724|4723.5|4722|322
1632235640000|2021-09-21 14:47:20|4725|4723|4722.5|4720.5|4725|4724|4722.5|4720.5|1693
1632235650000|2021-09-21 14:47:30|4722|4719.5|4722|4720.5|4722|4721|4720.5|4719|714
1632235660000|2021-09-21 14:47:40|4721.5|4721|4722|4721|4722|4721|4721.5|4720.5|329
1632235670000|2021-09-21 14:47:50|4721.5|4720.5|4722|4720.5|4722|4721|4721|4720.5|607
1632235680000|2021-09-21 14:48:00|4721.5|4721|4722|4721|4722|4721|4721|4720.5|293
1632235690000|2021-09-21 14:48:10|4721.5|4720.5|4720.5|4719|4721.5|4720.5|4718.5|4717.5|8464
1632235700000|2021-09-21 14:48:20|4720|4719.5|4721|4719.5|4721.5|4721|4720|4718.5|1101
1632235710000|2021-09-21 14:48:30|4720.5|4719|4721|4719.5|4721|4720|4720.5|4719|1231
1632235720000|2021-09-21 14:48:40|4720.5|4719|4721.5|4720|4721.5|4720.5|4720|4719|2247
1632235730000|2021-09-21 14:48:50|4722|4720.5|4722|4720.5|4722|4721|4721.5|4720|610
1632235740000|2021-09-21 14:49:00|4721.5|4720|4722|4721|4722|4721|4721.5|4720|1
1632235750000|2021-09-21 14:49:10|4721.5|4720.5|4719.5|4718.5|4722|4721|4719.5|4718.5|262
1632235760000|2021-09-21 14:49:20|4720|4719|4720|4719|4720.5|4719.5|4720|4719|359
1632235770000|2021-09-21 14:49:30|4719.5|4718.5|4718.5|4717|4719.5|4718.5|4718.5|4717|54
1632235780000|2021-09-21 14:49:40|4719|4717.5|4719|4718|4719|4718.5|4718.5|4717|100
1632235790000|2021-09-21 14:49:50|4719.5|4718.5|4719|4718|4720|4718.5|4718.5|4717.5|99
1632235800000|2021-09-21 14:50:00|4719.5|4719|4719|4718.5|4720|4719.5|4719|4718.5|712
1632235810000|2021-09-21 14:50:10|4720|4719|4721.5|4720|4721.5|4720|4719.5|4719|199
1632235820000|2021-09-21 14:50:20|4721|4719.5|4721|4719.5|4721.5|4720|4720.5|4719|56
1632235830000|2021-09-21 14:50:30|4721.5|4720|4721|4719.5|4721.5|4720.5|4720.5|4719.5|386
1632235840000|2021-09-21 14:50:40|4720.5|4718.5|4720.5|4719|4721|4719.5|4720|4718.5|11593
1632235850000|2021-09-21 14:50:50|4720||4719.5||4720||4719.5||15
1632235860000|2021-09-21 14:51:00|4719|4718.5|4718|4717|4719|4718.5|4717|4716|2117
1632235870000|2021-09-21 14:51:10|4718.5|4717.5|4719.5|4718.5|4719.5|4719|4718.5|4717.5|808
1632235880000|2021-09-21 14:51:20|4720|4718|4718.5|4717.5|4720|4719|4718|4717.5|142
1632235890000|2021-09-21 14:51:30|4718|4717|4718|4716.5|4718.5|4717.5|4717|4716.5|1028
1632235900000|2021-09-21 14:51:40|4718.5|4717|4718|4717|4718.5|4717.5|4717.5|4717|23
1632235910000|2021-09-21 14:51:50|4718.5|4717.5|4717.5|4717|4719|4718.5|4717.5|4717|540
1632235920000|2021-09-21 14:52:00|4717|4716|4716|4715|4717|4716|4716|4715|148
1632235930000|2021-09-21 14:52:10|4716.5|4715.5|4715|4714|4716.5|4715.5|4715|4714|538
1632235940000|2021-09-21 14:52:20|4715.5|4714.5|4714|4713|4715.5|4714.5|4713.5|4712.5|1292
1632235950000|2021-09-21 14:52:30|4714.5|4713.5|4715|4714|4715|4714.5|4714.5|4713.5|279
1632235960000|2021-09-21 14:52:40|4715.5|4714.5|4716.5|4715.5|4718|4716.5|4715.5|4714.5|479
1632235970000|2021-09-21 14:52:50|4717|4716|4719|4718|4719|4718|4717|4716|221
1632235980000|2021-09-21 14:53:00|4718.5|4717.5|4719|4718|4720|4719|4718|4716.5|451
1632235990000|2021-09-21 14:53:10|4719.5|4717.5|4718.5|4718|4719.5|4718|4718|4716.5|1264
1632236000000|2021-09-21 14:53:20|4719|4717.5|4717.5|4716|4719|4718|4717.5|4716|208
1632236010000|2021-09-21 14:53:30|4718|4716.5|4718.5|4717|4718.5|4717.5|4718|4716.5|509
1632236020000|2021-09-21 14:53:40|4718|4716.5|4717.5|4716|4718|4717|4717.5|4716|60
1632236030000|2021-09-21 14:53:50|4717|4716.5|4718|4717|4718|4717|4717|4716|86
1632236040000|2021-09-21 14:54:00|4717.5|4716.5|4717|4716|4717.5|4716.5|4717|4716|61
1632236050000|2021-09-21 14:54:10|4716.5|4715|4715.5|4714.5|4717|4715|4715.5|4714.5|3
1632236060000|2021-09-21 14:54:20|4716|4715|4719.5|4718|4719.5|4718.5|4715.5|4714.5|1100
1632236070000|2021-09-21 14:54:30|4719|4718.5|4719|4718|4719.5|4718.5|4719|4717.5|406
1632236080000|2021-09-21 14:54:40|4718.5|4717.5|4718.5|4717|4718.5|4717.5|4716.5|4716|945
1632236090000|2021-09-21 14:54:50|4719|4717.5|4719.5|4718.5|4720|4719|4719|4717.5|631
1632236100000|2021-09-21 14:55:00|4719|4718|4719|4717|4721.5|4720|4719|4717|71
1632236110000|2021-09-21 14:55:10|4718.5|4717.5|4720.5|4719|4720.5|4719|4718.5|4717|352
1632236120000|2021-09-21 14:55:20|4721|4719.5|4720|4719|4721|4719.5|4720|4719|0
1632236130000|2021-09-21 14:55:30|4720.5|4719.5|4722|4721|4722|4721|4720|4719.5|22
1632236140000|2021-09-21 14:55:40|4722.5|4721.5|4721.5|4720.5|4723|4722|4721.5|4720.5|969
1632236150000|2021-09-21 14:55:50|4721|4720|4719.5|4718.5|4721.5|4720|4719.5|4718.5|396
1632236160000|2021-09-21 14:56:00|4719|4718|4718.5|4717.5|4719.5|4718|4718.5|4717.5|102
1632236170000|2021-09-21 14:56:10|4719|4718|4719.5|4718|4721|4720|4719|4718|1506
1632236180000|2021-09-21 14:56:20|4720|4718.5|4719|4717.5|4721|4719.5|4719|4717.5|68
1632236190000|2021-09-21 14:56:30|4719.5|4718|4719|4717.5|4720|4718.5|4719|4717.5|79
1632236200000|2021-09-21 14:56:40|4719.5|4718|4719.5|4718|4720|4718.5|4719|4718|269
1632236210000|2021-09-21 14:56:50|4719|4717.5|4718.5|4717|4719.5|4718|4718|4716.5|971
1632236220000|2021-09-21 14:57:00|4719|4717.5|4718.5|4718|4719|4718|4718.5|4717.5|128
1632236230000|2021-09-21 14:57:10|4719|4718.5|4719|4718|4719|4718.5|4718.5|4717.5|324
1632236240000|2021-09-21 14:57:20|4719.5|4717.5|4720|4719|4720.5|4719.5|4719|4717.5|586
1632236250000|2021-09-21 14:57:30|4719.5|4718.5|4720|4719|4720|4719|4719.5|4718.5|252
1632236260000|2021-09-21 14:57:40|4719.5|4718.5|4720.5|4719|4720.5|4719.5|4719.5|4718.5|270
1632236270000|2021-09-21 14:57:50|4720|4718.5|4720.5|4719|4720.5|4720|4719.5|4718.5|438
1632236280000|2021-09-21 14:58:00|4720|4718.5|4720|4718.5|4720|4719|4720|4718.5|105
1632236290000|2021-09-21 14:58:10|4720.5|4719|4722.5|4721.5|4722.5|4721.5|4720.5|4719|344
1632236300000|2021-09-21 14:58:20|4722|4721|4722|4721|4722.5|4721|4721.5|4721|56
1632236310000|2021-09-21 14:58:30|4722.5|4721.5|4723.5|4722.5|4723.5|4723|4722|4721.5|640
1632236320000|2021-09-21 14:58:40|4724|4722|4724|4723|4724|4723|4724|4722|91
1632236330000|2021-09-21 14:58:50|4725|4723.5|4724|4722.5|4725.5|4724.5|4723|4722|2357
1632236340000|2021-09-21 14:59:00|4724.5|4723|4724|4723|4725|4724.5|4723.5|4723|711
1632236350000|2021-09-21 14:59:10|4723.5|4722|4724|4722.5|4724|4722.5|4723|4721.5|4
1632236360000|2021-09-21 14:59:20|4723.5|4721.5|4724|4722.5|4724.5|4723|4723|4721.5|104
1632236370000|2021-09-21 14:59:30|4723.5|4723|4723.5|4722.5|4724.5|4723|4723|4722.5|255
1632236380000|2021-09-21 14:59:40|4723|4722|4723.5|4722|4723.5|4722.5|4722|4721|786
1632236390000|2021-09-21 14:59:50|4723|4722.5|4723.5|4723|4723.5|4723|4723|4722.5|120
1632236400000|2021-09-21 15:00:00|4723|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722|365
1632236410000|2021-09-21 15:00:10|4724|4722|4722.5|4721.5|4724.5|4723|4722|4721|788
1632236420000|2021-09-21 15:00:20|4722|4721|4721.5|4720.5|4722.5|4721|4721|4720|770
1632236430000|2021-09-21 15:00:30|4721|4720|4720|4719|4721|4720|4720|4719|524
1632236440000|2021-09-21 15:00:40|4720.5|4719.5|4721|4719.5|4721|4720|4720|4719|756
1632236450000|2021-09-21 15:00:50|4720.5|4719|4720|4719|4721|4719|4720|4719|0
1632236460000|2021-09-21 15:01:00|4720.5|4719.5|4720.5|4719|4721|4720|4719|4718.5|1001
1632236470000|2021-09-21 15:01:10|4720|4719.5|4721|4719.5|4721|4720|4720|4719|447
1632236480000|2021-09-21 15:01:20|4720.5|4720|4722|4720.5|4722|4720.5|4720.5|4720|229
1632236490000|2021-09-21 15:01:30|4722.5|4721|4724.5|4723.5|4724.5|4724|4722.5|4721|2888
1632236500000|2021-09-21 15:01:40|4724|4723|4725.5|4724.5|4726|4724.5|4723|4722|8890
1632236510000|2021-09-21 15:01:50|4725|4725|4725|4724|4725.5|4725|4724.5|4724|2118
1632236520000|2021-09-21 15:02:00|4724.5|4723.5|4727.5|4726.5|4727.5|4726.5|4724.5|4723|3270
1632236530000|2021-09-21 15:02:10|4727|4726|4727.5|4726|4727.5|4726|4726.5|4725.5|506
1632236540000|2021-09-21 15:02:20|4727|4726.5|4728.5|4727.5|4730.5|4729.5|4727|4726.5|2586
1632236550000|2021-09-21 15:02:30|4728|4727|4727|4726|4728|4727|4726.5|4725|2020
1632236560000|2021-09-21 15:02:40|4726.5|4725.5|4727.5|4726.5|4727.5|4727|4726|4725|1368
1632236570000|2021-09-21 15:02:50|4727|4726|4727.5|4726.5|4727.5|4727|4726.5|4725.5|3302
1632236580000|2021-09-21 15:03:00|4727|4727|4724.5|4723|4727.5|4727|4724|4723|1887
1632236590000|2021-09-21 15:03:10|4724|4723.5|4723.5|4722.5|4724|4723.5|4723.5|4722.5|286
1632236600000|2021-09-21 15:03:20|4724|4723|4726.5|4725|4726.5|4725.5|4724|4723|3842
1632236610000|2021-09-21 15:03:30|4727|4725.5|4727|4725.5|4727.5|4727|4726|4725|3543
1632236620000|2021-09-21 15:03:40|4726.5|4725|4726|4725|4726.5|4725.5|4725.5|4725|1744
1632236630000|2021-09-21 15:03:50|4725.5|4724.5|4725|4724|4725.5|4725|4724.5|4723.5|1270
1632236640000|2021-09-21 15:04:00|4724.5|4723.5|4724.5|4723.5|4724.5|4724|4724.5|4723.5|512
1632236650000|2021-09-21 15:04:10|4725|4724|4728|4727|4728|4727|4724.5|4723.5|2819
1632236660000|2021-09-21 15:04:20|4727.5|4726.5|4727|4726|4727.5|4726.5|4725.5|4724|4596
1632236670000|2021-09-21 15:04:30|4727.5|4726.5|4727|4726|4728.5|4728|4726.5|4726|3055
1632236680000|2021-09-21 15:04:40|4726.5|4726.5|4728|4727|4728.5|4727.5|4726.5|4726|1259
1632236690000|2021-09-21 15:04:50|4727.5|4726.5|4729|4728|4729|4728|4727.5|4726.5|575
1632236700000|2021-09-21 15:05:00|4728.5|4727.5|4727|4726.5|4729|4728|4726.5|4726|1649
1632236710000|2021-09-21 15:05:10|4727.5|4726|4730|4729|4730|4729.5|4727.5|4726|2778
1632236720000|2021-09-21 15:05:20|4730.5|4729.5|4732|4730.5|4732|4731|4730|4729.5|1892
1632236730000|2021-09-21 15:05:30|4731.5|4730|4730.5|4729.5|4731.5|4730.5|4729.5|4728.5|4530
1632236740000|2021-09-21 15:05:40|4731|4730|4731.5|4730|4732.5|4731.5|4730.5|4730|1076
1632236750000|2021-09-21 15:05:50|4731|4730.5|4732.5|4731|4732.5|4732|4731|4730.5|751
1632236760000|2021-09-21 15:06:00|4732|4731.5|4732|4731|4732.5|4731.5|4731.5|4730.5|1646
1632236770000|2021-09-21 15:06:10|4732.5|4731.5|4734|4733|4736|4734.5|4732.5|4731.5|546
1632236780000|2021-09-21 15:06:20|4733.5|4733.5|4735|4734|4735|4734|4733.5|4733|719
1632236790000|2021-09-21 15:06:30|4734.5|4733.5|4733|4732|4734.5|4733.5|4732.5|4731.5|1757
1632236800000|2021-09-21 15:06:40|4732.5|4731.5|4731.5|4730.5|4733|4732|4731|4730.5|541
1632236810000|2021-09-21 15:06:50||4731||4730.5||4731||4730.5|254
1632236820000|2021-09-21 15:07:00|4731|4730|4731.5|4730.5|4732|4731|4730.5|4729.5|2026
1632236830000|2021-09-21 15:07:10|4731||4731.5||4731.5||4731||97
1632236840000|2021-09-21 15:07:20|4732|4731|4733.5|4732|4733.5|4732.5|4731.5|4731|526
1632236850000|2021-09-21 15:07:30||4732.5||4732.5||4733||4732.5|482
1632236860000|2021-09-21 15:07:40|4734|4733|4734.5|4733.5|4735|4733.5|4734|4733|1370
1632236870000|2021-09-21 15:07:50|4734|4734|4733|4732|4734|4734|4733|4731.5|2980
1632236880000|2021-09-21 15:08:00|4733.5|4732.5|4734|4732.5|4734|4733|4732.5|4732|1576
1632236890000|2021-09-21 15:08:10|4733.5|4733|4733|4732|4733.5|4733|4733|4732|477
1632236900000|2021-09-21 15:08:20|4732.5|4731.5|4732.5|4731.5|4733.5|4732.5|4731|4729.5|8277
1632236910000|2021-09-21 15:08:30|4732|4730.5|4732|4731|4732|4731.5|4731.5|4730.5|1141
1632236920000|2021-09-21 15:08:40|4731.5|4731.5|4732|4731.5|4732.5|4731.5|4731.5|4731|992
1632236930000|2021-09-21 15:08:50|4732.5|4732|4733.5|4732.5|4733.5|4732.5|4732.5|4731.5|653
1632236940000|2021-09-21 15:09:00|4733|4733|4734|4733|4734|4733.5|4733|4733|509
1632236950000|2021-09-21 15:09:10|4734.5|4733.5|4732|4731.5|4735.5|4734|4731|4730.5|5693
1632236960000|2021-09-21 15:09:20|4732.5|4732|4733.5|4732.5|4734|4733|4732.5|4732|2067
1632236970000|2021-09-21 15:09:30|4733|4732|4732|4731|4733|4732|4731.5|4731|1255
1632236980000|2021-09-21 15:09:40|4731.5|4731.5|4731|4730.5|4731.5|4731.5|4731|4730|1107
1632236990000|2021-09-21 15:09:50|4730.5|4730|4732|4731|4732|4731|4729.5|4728.5|3536
1632237000000|2021-09-21 15:10:00|4732.5|4731.5|4733.5|4732.5|4733.5|4732.5|4732|4731.5|506
1632237010000|2021-09-21 15:10:10|4734|4733|4734.5|4733|4735|4734|4734|4733|790
1632237020000|2021-09-21 15:10:20|4734|4732|4731.5|4730|4734.5|4732.5|4731|4730|7360
1632237030000|2021-09-21 15:10:30|4732|4730.5|4729|4728|4732|4731|4729|4728|5349
1632237040000|2021-09-21 15:10:40|4728.5|4727.5|4728.5|4727|4729|4728|4727.5|4726.5|1422
1632237050000|2021-09-21 15:10:50|4729|4727.5|4729|4728|4729|4728|4728.5|4727.5|912
1632237060000|2021-09-21 15:11:00|4728.5|4727.5|4728|4727.5|4728.5|4727.5|4727.5|4726.5|909
1632237070000|2021-09-21 15:11:10|4728.5|4728|4728|4726.5|4728.5|4728|4727.5|4726.5|503
1632237080000|2021-09-21 15:11:20||4727||4727||4727||4726.5|82
1632237090000|2021-09-21 15:11:30|||||||||1761
1632237100000|2021-09-21 15:11:40|4727.5|4727.5|4727.5|4726.5|4728|4727.5|4727.5|4726.5|1819
1632237110000|2021-09-21 15:11:50|4727|4726|4725|4724|4727|4726|4724|4723.5|9154
1632237120000|2021-09-21 15:12:00|4724.5|4723.5|4723|4722|4724.5|4723.5|4723|4722|942
1632237130000|2021-09-21 15:12:10|4722.5|4721.5|4721.5|4720.5|4723|4722|4721|4720|2059
1632237140000|2021-09-21 15:12:20|4721|4720|4722.5|4721|4723|4722.5|4721|4720|3554
1632237150000|2021-09-21 15:12:30|4722|4720.5|4721.5|4720|4722|4720.5|4721|4720|411
1632237160000|2021-09-21 15:12:40|4722|4720.5|4723|4721.5|4723.5|4722.5|4721.5|4720|1829
1632237170000|2021-09-21 15:12:50|4722.5|4721|4722|4721|4722.5|4721|4721.5|4720.5|230
1632237180000|2021-09-21 15:13:00|4722.5|4721.5|4721.5|4720|4723|4721.5|4720|4719|2343
1632237190000|2021-09-21 15:13:10|4721|4720.5|4721|4720|4722.5|4721.5|4721|4720|2689
1632237200000|2021-09-21 15:13:20|4720.5|4719.5|4720|4719.5|4721|4720.5|4720|4719|4345
1632237210000|2021-09-21 15:13:30|4719.5|4719|4722.5|4721.5|4722.5|4721.5|4719.5|4718.5|2188
1632237220000|2021-09-21 15:13:40|4722|4721|4721|4719.5|4722|4721.5|4721|4719.5|818
1632237230000|2021-09-21 15:13:50|4721.5|4720|4719.5|4718.5|4721.5|4720|4719.5|4718|2012
1632237240000|2021-09-21 15:14:00|4720|4718|4719.5|4719|4720.5|4719.5|4719.5|4718|2990
1632237250000|2021-09-21 15:14:10|4720.5|4720|4721|4719.5|4721|4720|4720.5|4719.5|734
1632237260000|2021-09-21 15:14:20|4720.5|4720|4721|4720|4721|4720|4720|4719|631
1632237270000|2021-09-21 15:14:30|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720.5|4719|30
1632237280000|2021-09-21 15:14:40|4721|4720.5|4720.5|4719.5|4721|4720.5|4720.5|4719|1460
1632237290000|2021-09-21 15:14:50|4720|4720|4719|4718|4720|4720|4719|4718|3024
1632237300000|2021-09-21 15:15:00|4718.5|4717.5|4717.5|4716.5|4719|4718|4717.5|4716|1172
1632237310000|2021-09-21 15:15:10|4717|4716|4717|4716|4717|4716.5|4715|4714|3298
1632237320000|2021-09-21 15:15:20|4717.5|4716.5|4718|4717|4718|4717.5|4717|4716|792
1632237330000|2021-09-21 15:15:30|4717.5|4716.5|4717|4716|4718|4716.5|4717|4716|1881
1632237340000|2021-09-21 15:15:40|4717.5|4716.5|4716.5|4715.5|4717.5|4716.5|4716|4715.5|906
1632237350000|2021-09-21 15:15:50|4717|4715|4714|4713.5|4717|4715.5|4714|4713|1850
1632237360000|2021-09-21 15:16:00|4714.5|4714|4714|4713|4714.5|4714|4713.5|4712.5|849
1632237370000|2021-09-21 15:16:10|4714.5|4713.5|4714.5|4713|4714.5|4714|4714|4713|4238
1632237380000|2021-09-21 15:16:20|4714|4713.5|4712.5|4711.5|4714|4713.5|4712.5|4711.5|1846
1632237390000|2021-09-21 15:16:30|4713|4712|4713.5|4712.5|4713.5|4712.5|4712.5|4711.5|1185
1632237400000|2021-09-21 15:16:40|4713|4713|4713|4712|4713.5|4713|4713|4712|263
1632237410000|2021-09-21 15:16:50|4712.5|4712.5|4712.5|4711.5|4713|4712.5|4712|4711.5|467
1632237420000|2021-09-21 15:17:00|4712|4711|4711|4710|4712.5|4711|4711|4710|1446
1632237430000|2021-09-21 15:17:10|4710.5|4709.5|4710.5|4709.5|4710.5|4710|4710|4709.5|1575
1632237440000|2021-09-21 15:17:20|4710|4710|4710.5|4709.5|4710.5|4710|4710|4709.5|484
1632237450000|2021-09-21 15:17:30|4711|4710|4711|4710|4711.5|4711|4711|4709.5|2096
1632237460000|2021-09-21 15:17:40|4710.5|4709.5|4711|4710|4711|4710.5|4710|4709.5|225
1632237470000|2021-09-21 15:17:50|4711.5|4710.5|4712|4711|4712|4711|4711.5|4710.5|456
1632237480000|2021-09-21 15:18:00|4711.5|4710.5|4710.5|4710|4712|4710.5|4710|4709.5|5379
1632237490000|2021-09-21 15:18:10|4710|4709.5|4707|4706|4710|4709.5|4707|4706|5726
1632237500000|2021-09-21 15:18:20|4706.5|4705|4708.5|4707|4708.5|4707.5|4706|4705|2396
1632237510000|2021-09-21 15:18:30|4708|4707.5|4708|4707|4708.5|4707.5|4707.5|4706|530
1632237520000|2021-09-21 15:18:40|4708.5|4707.5|4708.5|4707|4708.5|4708|4708|4707|1220
1632237530000|2021-09-21 15:18:50|4708|4707.5|4708|4707|4708.5|4707.5|4707.5|4707|200
1632237540000|2021-09-21 15:19:00|4708.5|4707.5|4709.5|4708.5|4709.5|4709|4708.5|4707.5|882
1632237550000|2021-09-21 15:19:10|4709|4708|4707.5|4706.5|4709|4708|4705|4704.5|6379
1632237560000|2021-09-21 15:19:20|4707|4706|4707.5|4706|4707.5|4706.5|4706.5|4706|872
1632237570000|2021-09-21 15:19:30|4708|4706.5|4711|4709.5|4711|4709.5|4708|4706.5|1051
1632237580000|2021-09-21 15:19:40|4710.5|4710|4712|4710.5|4712|4710.5|4710.5|4710|209
1632237590000|2021-09-21 15:19:50|4712.5|4711|4712|4711|4713|4712|4712|4711|1221
1632237600000|2021-09-21 15:20:00|4712.5|4710.5|4711|4710.5|4712.5|4710.5|4711|4710.5|162
1632237610000|2021-09-21 15:20:10|4710.5|4709.5|4711.5|4711|4711.5|4711|4710.5|4709.5|630
1632237620000|2021-09-21 15:20:20|4711|4710.5|4711.5|4711|4711.5|4711|4711|4710|74
1632237630000|2021-09-21 15:20:30|4711|4710.5|4711|4710|4711.5|4710.5|4711|4710|328
1632237640000|2021-09-21 15:20:40|4710.5|4710.5|4711|4710|4711|4710.5|4710.5|4710|755
1632237650000|2021-09-21 15:20:50|4711.5|4710.5|4712|4711|4712|4711|4710.5|4709.5|2714
1632237660000|2021-09-21 15:21:00|4712.5|4711.5|4714|4712.5|4714|4713|4712.5|4711.5|1431
1632237670000|2021-09-21 15:21:10|4713.5|4713|4713.5|4712.5|4715|4713.5|4713.5|4712.5|265
1632237680000|2021-09-21 15:21:20|4713|4712|4712|4711.5|4713|4712|4712|4711.5|612
1632237690000|2021-09-21 15:21:30|4712.5|4712|4714.5|4713.5|4715|4714|4712.5|4711.5|1300
1632237700000|2021-09-21 15:21:40|4714|4713|4713|4711.5|4714|4713|4712|4711.5|1883
1632237710000|2021-09-21 15:21:50|4712.5|4711|4711.5|4711|4712.5|4711|4711.5|4711|447
1632237720000|2021-09-21 15:22:00|4711|4710.5|4712|4711|4712|4711|4710|4709|3400
1632237730000|2021-09-21 15:22:10|4712.5|4711.5|4713.5|4712.5|4714|4712.5|4712.5|4711.5|1014
1632237740000|2021-09-21 15:22:20|4714|4713|4715|4713.5|4715|4714.5|4714|4713|2821
1632237750000|2021-09-21 15:22:30||4714||4714||4714||4714|0
1632237760000|2021-09-21 15:22:40|4715.5|4714.5|4716|4715|4716|4715|4715.5|4714|593
1632237770000|2021-09-21 15:22:50|4715.5|4714|4715.5|4714.5|4715.5|4715|4713.5|4713|4569
1632237780000|2021-09-21 15:23:00|4715|4714|4715.5|4714.5|4715.5|4714.5|4714|4713.5|1586
1632237790000|2021-09-21 15:23:10|4715|4714|4715.5|4714.5|4715.5|4714.5|4714.5|4714|755
1632237800000|2021-09-21 15:23:20|4715|4714|4714.5|4714|4716|4715|4714.5|4714|726
1632237810000|2021-09-21 15:23:30|4715.5|4714.5|4715.5|4714|4715.5|4714.5|4715|4714|66
1632237820000|2021-09-21 15:23:40|4716|4714.5|4716|4715|4716|4715.5|4716|4714|750
1632237830000|2021-09-21 15:23:50|4715.5|4715.5|4715.5|4714.5|4715.5|4715.5|4715.5|4714.5|1064
1632237840000|2021-09-21 15:24:00|4715|4714|4713.5|4712|4715.5|4714|4712|4711.5|7764
1632237850000|2021-09-21 15:24:10|4713|4712.5|4714.5|4713.5|4714.5|4713.5|4712.5|4711.5|406
1632237860000|2021-09-21 15:24:20|4715|4713|4713.5|4712|4715|4713|4713|4711.5|3544
1632237870000|2021-09-21 15:24:30|4714|4712.5|4714|4713|4714|4713.5|4713.5|4712.5|1326
1632237880000|2021-09-21 15:24:40|4713.5|4712.5|4712.5|4712|4714|4712.5|4712.5|4711.5|2244
1632237890000|2021-09-21 15:24:50|4712|4711.5|4711.5|4711|4713.5|4712.5|4711.5|4710.5|8344
1632237900000|2021-09-21 15:25:00|4712|4710.5|4713|4711.5|4713|4712.5|4711.5|4710.5|3096
1632237910000|2021-09-21 15:25:10|4713.5|4712|4712|4711|4714|4713.5|4712|4711|2662
1632237920000|2021-09-21 15:25:20|4712.5|4711.5|4713|4712|4713.5|4713|4712|4711.5|3758
1632237930000|2021-09-21 15:25:30||4712.5||4712||4712.5||4712|942
1632237940000|2021-09-21 15:25:40|4713.5|4712.5|4716|4715|4716|4715|4713.5|4712|789
1632237950000|2021-09-21 15:25:50|4715.5|4714.5|4716|4714.5|4716|4715|4715|4714.5|465
1632237960000|2021-09-21 15:26:00|4715.5|4715|4716|4715|4716|4715.5|4715.5|4714.5|1583
1632237970000|2021-09-21 15:26:10|4715.5|4714.5|4715|4713.5|4716|4714.5|4714|4713|1459
1632237980000|2021-09-21 15:26:20|4714.5||4714.5||4715||4714.5||0
1632237990000|2021-09-21 15:26:30|4715|4714|4716|4715.5|4717|4716|4715|4713.5|5412
1632238000000|2021-09-21 15:26:40|4716.5|4716|4716.5|4715.5|4717|4716|4716.5|4715.5|612
1632238010000|2021-09-21 15:26:50|4717|4715|4716|4715|4717|4715.5|4715.5|4715|1159
1632238020000|2021-09-21 15:27:00|||||||||12
1632238030000|2021-09-21 15:27:10|4715.5|4714.5|4715|4714.5|4716|4714.5|4715|4714.5|2898
1632238040000|2021-09-21 15:27:20|4715.5|4715|4716|4715.5|4716|4715.5|4714.5|4713.5|4055
1632238050000|2021-09-21 15:27:30|4716.5|4716|4718|4717|4718|4717.5|4716|4715.5|2646
1632238060000|2021-09-21 15:27:40|||||||||1011
1632238070000|2021-09-21 15:27:50|4718.5|4717.5|4718.5|4717.5|4718.5|4718|4718.5|4717.5|792
1632238080000|2021-09-21 15:28:00|4719|4718|4719|4718.5|4720.5|4719|4719|4718|1960
1632238090000|2021-09-21 15:28:10|4718.5|4718|4719|4718|4719|4718.5|4718.5|4718|746
1632238100000|2021-09-21 15:28:20|4718.5|4717.5|4718|4717|4719|4717.5|4717|4716.5|3497
1632238110000|2021-09-21 15:28:30|4718.5|4717.5|4719|4718|4719|4718.5|4718|4717|4613
1632238120000|2021-09-21 15:28:40|4718.5|4717.5|4717|4716.5|4719|4717.5|4716.5|4715|4976
1632238130000|2021-09-21 15:28:50|4716.5|4716|4715.5|4714.5|4717|4716|4714.5|4713.5|8714
1632238140000|2021-09-21 15:29:00|4716|4715|4716|4714.5|4716.5|4715.5|4715|4714|8881
1632238150000|2021-09-21 15:29:10|4715.5|4715|4715|4714|4715.5|4715|4714|4713|3162
1632238160000|2021-09-21 15:29:20|4714.5|4713.5|4713|4712|4714.5|4713.5|4712.5|4711.5|2546
1632238170000|2021-09-21 15:29:30|4713.5|4712.5|4711.5|4710.5|4713.5|4712.5|4711.5|4710.5|2763
1632238180000|2021-09-21 15:29:40|4711|4710|4712.5|4711.5|4713.5|4712|4710.5|4708.5|1529
1632238190000|2021-09-21 15:29:50|4713.5|4712|4716.5|4715|4716.5|4715.5|4713.5|4712|3152
1632294010000|2021-09-22 07:00:10|4895.5|4873.5|4887|4880.5|4896|4881.5|4877.5|4873|4718
1632294020000|2021-09-22 07:00:20|4885.5|4880|4892.5|4890|4892.5|4890|4883|4877|5244
1632294030000|2021-09-22 07:00:30|4895|4887.5|4891|4888|4896|4889|4878|4877.5|17521
1632294040000|2021-09-22 07:00:40|4888|4887.5|4883|4878.5|4888|4888|4881.5|4877|1341
1632294050000|2021-09-22 07:00:50|4883.5|4879|4894|4885|4898.5|4895|4877|4870|36628
1632294060000|2021-09-22 07:01:00|4896|4885.5|4888|4885|4897|4890|4887|4885|4653
1632294070000|2021-09-22 07:01:10|4890|4887|4894.5|4891.5|4897|4892|4880|4879|19574
1632294080000|2021-09-22 07:01:20|4895|4892|4908|4901|4914.5|4903.5|4895|4892|14143
1632294090000|2021-09-22 07:01:30|4907.5|4900|4899.5|4888|4907.5|4900|4899.5|4887.5|1327
1632294100000|2021-09-22 07:01:40|4899||4898.5||4899||4898.5||0
1632294110000|2021-09-22 07:01:50|4898|4887.5|4887.5|4878|4898|4887.5|4887.5|4878|2417
1632294120000|2021-09-22 07:02:00|4887|4875.5|4862.5|4855.5|4887|4875.5|4859|4853.5|3724
1632294130000|2021-09-22 07:02:10|4862|4854|4869.5|4864|4870.5|4865.5|4853.5|4842|7147
1632294140000|2021-09-22 07:02:20|4869|4861.5|4855.5|4850.5|4869|4862|4850|4848|13483
1632294150000|2021-09-22 07:02:30|4855|4851|4857.5|4852.5|4859|4856|4855|4850.5|1392
1632294160000|2021-09-22 07:02:40|4861.5|4860|4857|4847.5|4861.5|4860|4853|4840|3986
1632294170000|2021-09-22 07:02:50|4856.5|4845|4849.5|4845|4857.5|4845.5|4849.5|4845|0
1632294180000|2021-09-22 07:03:00|4851|4845.5|4852.5|4845.5|4852.5|4845.5|4846.5|4844|959
1632294190000|2021-09-22 07:03:10|4853|4850.5|4851.5|4847.5|4855|4853|4851.5|4844.5|1382
1632294200000|2021-09-22 07:03:20|4851|4844|4854.5|4849|4855|4851|4848|4842.5|1725
1632294210000|2021-09-22 07:03:30|4855|4849.5|4857.5|4853.5|4859|4854.5|4855|4849.5|464
1632294220000|2021-09-22 07:03:40|4857|4853|4862|4856|4866.5|4856|4854.5|4853|990
1632294230000|2021-09-22 07:03:50|4863.5||4863||4863.5||4861||0
1632294240000|2021-09-22 07:04:00|4862.5|4856.5|4863|4856.5|4863|4856.5|4862.5|4856.5|155
1632294250000|2021-09-22 07:04:10|4863.5|4857|4875.5|4869|4882|4869|4863.5|4857|1339
1632294260000|2021-09-22 07:04:20|4875|4867|4858|4852|4875.5|4867|4858|4852|1475
1632294280000|2021-09-22 07:04:40|4857.5|4850.5|4849.5|4844.5|4857.5|4850.5|4848.5|4842|264
1632294290000|2021-09-22 07:04:50|4846.5|4845|4849|4847.5|4851|4848.5|4845|4841|9543
1632294300000|2021-09-22 07:05:00|4848.5|4847|4850|4848|4850.5|4849|4845|4841|5000
1632294310000|2021-09-22 07:05:10|4850.5|4848.5|4825.5|4818.5|4851|4849.5|4825.5|4816|21267
1632294320000|2021-09-22 07:05:20|4826|4822.5|4836|4835|4842.5|4841|4826|4818.5|25860
1632294330000|2021-09-22 07:05:30|4836.5|4835.5|4841|4837.5|4847|4845.5|4834.5|4829.5|4623
1632294340000|2021-09-22 07:05:40|4841.5|4838|4838|4834.5|4843.5|4842|4837|4833|11118
1632294350000|2021-09-22 07:05:50|4838.5|4835|4829.5|4825.5|4843|4840.5|4829|4825|1564
1632294360000|2021-09-22 07:06:00|4829|4829.5|4830|4828|4831|4829.5|4827.5|4824|5555
1632294370000|2021-09-22 07:06:10|4829.5|4827.5|4823|4818.5|4830|4828|4822|4818.5|1728
1632294380000|2021-09-22 07:06:20|4823.5|4819|4823.5|4819|4823.5|4819|4822.5|4819|1083
1632294390000|2021-09-22 07:06:30|4823|4818.5|4815|4811|4823.5|4821.5|4815|4809.5|1604
1632294400000|2021-09-22 07:06:40|4814.5|4808.5|4819|4817|4820|4818|4810.5|4806.5|3162
1632294410000|2021-09-22 07:06:50|4819.5|4817.5|4823.5|4821.5|4826|4825|4819|4817.5|2199
1632294420000|2021-09-22 07:07:00|4823|4821|4824|4821.5|4824.5|4824|4822|4819|8271
1632294430000|2021-09-22 07:07:10|4823.5|4821|4823|4819|4832.5|4831|4821.5|4819|11517
1632294440000|2021-09-22 07:07:20|4823.5|4819.5|4826.5|4824.5|4827|4826|4822|4819|4597
1632294450000|2021-09-22 07:07:30|4826|4823.5|4822|4821|4826|4823.5|4820.5|4819|2603
1632294460000|2021-09-22 07:07:40|4821.5|4821.5|4826|4823.5|4826|4824|4819|4816|2022
1632294470000|2021-09-22 07:07:50|4825.5|4823|4821|4819|4825.5|4823|4821|4818.5|1026
1632294480000|2021-09-22 07:08:00|4821.5|4819.5|4816.5|4814|4822.5|4820|4813|4809.5|1187
1632294490000|2021-09-22 07:08:10|4817|4814.5|4820.5|4818.5|4821.5|4819.5|4817|4814|1437
1632294500000|2021-09-22 07:08:20|4820|4818|4820.5|4817.5|4821|4819.5|4817.5|4814.5|2103
1632294510000|2021-09-22 07:08:30|4820|4817|4809.5|4808|4820|4817|4809.5|4808|409
1632294520000|2021-09-22 07:08:40|4809|4807.5|4814.5|4810.5|4815.5|4814|4807|4804|3219
1632294530000|2021-09-22 07:08:50|4815|4811.5|4814|4810.5|4819|4816.5|4813|4810|835
1632294540000|2021-09-22 07:09:00|4814.5|4814|4819|4815.5|4819.5|4815.5|4814.5|4814|1109
1632294550000|2021-09-22 07:09:10|4818.5|4816|4814.5|4812.5|4822.5|4820|4814.5|4811|4626
1632294560000|2021-09-22 07:09:20|4814|4812|4812.5|4810|4814|4812|4811|4810|3048
1632294570000|2021-09-22 07:09:30|4812|4810.5|4812.5|4811|4818|4816|4812|4810.5|6692
1632294580000|2021-09-22 07:09:40|4813|4811.5|4816|4814.5|4816|4814.5|4811.5|4810|5130
1632294590000|2021-09-22 07:09:50|4816.5|4814|4821|4820|4821|4820|4816.5|4814|1926
1632294600000|2021-09-22 07:10:00|4822.5|4820.5|4822.5|4820.5|4823|4821|4818.5|4818|1773
1632294610000|2021-09-22 07:10:10|4822|4818.5|4814.5|4814|4822.5|4820|4814.5|4813.5|7653
1632294620000|2021-09-22 07:10:20|4814|4813|4816|4814|4817.5|4814|4813.5|4812.5|1787
1632294630000|2021-09-22 07:10:30|4816.5|4814.5|4817|4815.5|4821.5|4819.5|4816.5|4814.5|3387
1632294640000|2021-09-22 07:10:40|4817.5|4816|4819.5|4817.5|4820.5|4818.5|4817.5|4816|448
1632294650000|2021-09-22 07:10:50|4819|4818|4815|4813|4819|4818|4813.5|4813|2608
1632294660000|2021-09-22 07:11:00|4814.5|4813.5|4817.5|4815|4817.5|4815|4814.5|4813|2304
1632294670000|2021-09-22 07:11:10|4818.5|4815.5|4818.5|4817|4823.5|4822|4817.5|4815.5|11973
1632294680000|2021-09-22 07:11:20|4819|4817.5|4821.5|4819|4824|4823|4818.5|4817|3727
1632294690000|2021-09-22 07:11:30|4822.5|4819.5|4821|4820|4822.5|4820.5|4819.5|4818|3243
1632294700000|2021-09-22 07:11:40|4820.5|4819.5|4819.5|4818|4822|4821|4818.5|4817.5|3608
1632294710000|2021-09-22 07:11:50|4819|4817.5|4818|4817|4819|4817.5|4818|4817|458
1632294720000|2021-09-22 07:12:00|4817.5|4816.5|4817|4815|4818|4816.5|4817|4815|1127
1632294730000|2021-09-22 07:12:10|4816.5|4815.5|4816|4814.5|4816.5|4815.5|4815.5|4814|957
1632294740000|2021-09-22 07:12:20|4815.5|4814|4803|4801|4815.5|4814|4802.5|4801|15306
1632294750000|2021-09-22 07:12:30|4801.5|4800|4797.5|4796|4803|4800|4796.5|4794.5|5301
1632294760000|2021-09-22 07:12:40|4798|4795.5|4798.5|4797|4798.5|4797|4798|4795.5|592
1632294770000|2021-09-22 07:12:50|4799|4797.5|4799|4797.5|4801|4799|4795.5|4794.5|4506
1632294780000|2021-09-22 07:13:00|4799.5|4797|4799.5|4797.5|4800|4797.5|4799|4797|639
1632294790000|2021-09-22 07:13:10|4798.5|4797|4793.5|4792|4799.5|4797|4793|4791|2346
1632294800000|2021-09-22 07:13:20|4794|4792.5|4790|4788.5|4797.5|4795.5|4790|4788|5017
1632294810000|2021-09-22 07:13:30|4790.5|4788|4797|4795.5|4797|4795.5|4790|4788|2362
1632294820000|2021-09-22 07:13:40|4797.5|4796|4798.5|4796.5|4803|4801|4797.5|4796|1260
1632294830000|2021-09-22 07:13:50|4799|4797|4804.5|4802.5|4807.5|4805|4799|4797|1385
1632294840000|2021-09-22 07:14:00|4804|4803|4806|4804|4806|4804|4804|4802|570
1632294850000|2021-09-22 07:14:10||4803.5||4804.5||4805||4803|275
1632294860000|2021-09-22 07:14:20|4807.5|4804|4807|4805.5|4809|4806.5|4807|4804|728
1632294870000|2021-09-22 07:14:30|4806.5|4805|4802.5|4800.5|4806.5|4805.5|4801.5|4800|2504
1632294880000|2021-09-22 07:14:40|4802|4801|4800|4798.5|4803|4801.5|4800|4798.5|1986
1632294890000|2021-09-22 07:14:50|4799.5|4798|4801.5|4799.5|4802.5|4800|4798.5|4796.5|2122
1632294900000|2021-09-22 07:15:00|4802|4800|4802.5|4799.5|4803|4801.5|4801.5|4799.5|426
1632294910000|2021-09-22 07:15:10|4803|4800|4803|4800.5|4803|4800.5|4802.5|4800|330
1632294920000|2021-09-22 07:15:20|4803.5|4801|4803|4801.5|4805.5|4803.5|4802.5|4801|3701
1632294930000|2021-09-22 07:15:30|4803.5|4802|4803|4801|4804|4802|4801.5|4799.5|1387
1632294940000|2021-09-22 07:15:40|4802.5|4801.5|4800|4798|4802.5|4801.5|4800|4798|1480
1632294950000|2021-09-22 07:15:50||4798.5||4798.5||4798.5||4798.5|12
1632294960000|2021-09-22 07:16:00|4799.5|4798|4800|4798.5|4800|4798.5|4799.5|4798|188
1632294970000|2021-09-22 07:16:10|4800.5|4799|4801.5|4800.5|4802|4800.5|4800.5|4799|1293
1632294980000|2021-09-22 07:16:20|4802|4801|4801.5|4799.5|4802|4801|4801.5|4798.5|979
1632295000000|2021-09-22 07:16:40|4801|4799|4799.5|4797.5|4801.5|4799.5|4798|4796.5|6713
1632295010000|2021-09-22 07:16:50|4800.5|4798|4802.5|4800.5|4802.5|4801|4800.5|4798|1047
1632295020000|2021-09-22 07:17:00|4802|4801|4799|4797.5|4803|4802.5|4799|4797.5|2224
1632295030000|2021-09-22 07:17:10|4799.5|4798.5|4800|4799|4800|4799|4799.5|4798.5|378
1632295040000|2021-09-22 07:17:20|4799.5|4798.5|4794.5|4793|4799.5|4798.5|4794.5|4793|1373
1632295050000|2021-09-22 07:17:30|4795.5|4793.5|4796|4794|4797|4796|4795.5|4793.5|847
1632295060000|2021-09-22 07:17:40|4795.5|4793.5|4793.5|4791.5|4795.5|4793.5|4793.5|4791|169
1632295070000|2021-09-22 07:17:50|||||||||257
1632295080000|2021-09-22 07:18:00|4793|4792|4793.5|4791.5|4793.5|4792|4792.5|4791.5|1074
1632295090000|2021-09-22 07:18:10|4794|4792.5|4801.5|4799.5|4801.5|4799.5|4794|4792.5|3426
1632295100000|2021-09-22 07:18:20|4801|4799|4797|4796|4803|4801|4797|4796|2156
1632295110000|2021-09-22 07:18:30|4796.5|4795|4794|4792.5|4797|4795|4793.5|4792.5|787
1632295120000|2021-09-22 07:18:40|4793.5|4793|4794|4792.5|4794|4793|4793|4792.5|1998
1632295130000|2021-09-22 07:18:50|4794.5|4793|4798.5|4796.5|4799.5|4796.5|4794.5|4793|1711
1632295140000|2021-09-22 07:19:00|4799|4797|4805|4803.5|4805|4803.5|4798|4796.5|5972
1632295150000|2021-09-22 07:19:10|4806|4804|4813.5|4811.5|4813.5|4811.5|4806|4804|1314
1632295160000|2021-09-22 07:19:20|4814.5|4812|4813|4811.5|4814.5|4812.5|4813|4811.5|186
1632295170000|2021-09-22 07:19:30|4813.5|4812|4813.5|4812|4813.5|4812|4813.5|4812|72
1632295180000|2021-09-22 07:19:40|4815|4812.5|4823.5|4821.5|4823.5|4821.5|4814|4812.5|1003
1632295190000|2021-09-22 07:19:50|4824|4822|4824|4823|4824|4823|4823|4822|1341
1632295200000|2021-09-22 07:20:00|4825|4823.5|4819|4817.5|4825.5|4824.5|4818.5|4816.5|2711
1632295210000|2021-09-22 07:20:10|4819.5|4816.5|4819|4817.5|4819.5|4818|4816|4814.5|1391
1632295220000|2021-09-22 07:20:20|4818.5|4817|4820.5|4819.5|4821|4819.5|4818.5|4817|688
1632295230000|2021-09-22 07:20:30|4821||4820.5||4821||4820.5||503
1632295240000|2021-09-22 07:20:40|4821|4820|4824.5|4822.5|4828|4827.5|4820|4819.5|4782
1632295250000|2021-09-22 07:20:50|4825|4823|4816.5|4815|4825|4823|4816.5|4815|934
1632295260000|2021-09-22 07:21:00|4816|4814|4812.5|4811.5|4816|4814|4812.5|4811.5|761
1632295270000|2021-09-22 07:21:10|4812|4811|4809.5|4807.5|4812|4811|4809|4806.5|794
1632295280000|2021-09-22 07:21:20|4809|4805.5|4811|4809.5|4811|4809.5|4807.5|4805.5|1838
1632295290000|2021-09-22 07:21:30|4810.5|4810|4811.5|4810|4812|4811|4810.5|4809.5|745
1632295300000|2021-09-22 07:21:40|4811|4809.5|4810|4808|4811|4810|4810|4808|627
1632295310000|2021-09-22 07:21:50|4809.5|4807.5|4808|4806.5|4809.5|4807.5|4808|4805.5|335
1632295320000|2021-09-22 07:22:00|4807.5|4806|4810|4808|4810.5|4809|4806|4804|1927
1632295330000|2021-09-22 07:22:10|4810.5|4808.5|4810.5|4809|4810.5|4809|4809.5|4808|277
1632295340000|2021-09-22 07:22:20|4811|4809.5|4816.5|4814.5|4816.5|4814.5|4811|4809.5|1801
1632295350000|2021-09-22 07:22:30|4816|4813|4816|4814.5|4816|4814.5|4815|4812.5|181
1632295360000|2021-09-22 07:22:40|4815.5|4813.5|4814.5|4813.5|4815.5|4813.5|4814.5|4812|135
1632295370000|2021-09-22 07:22:50|4814|4812.5|4813.5|4811.5|4814|4812.5|4813.5|4811.5|114
1632295380000|2021-09-22 07:23:00|||||||||89
1632295390000|2021-09-22 07:23:10|4814|4812|4811|4809.5|4814|4812.5|4811|4808.5|1121
1632295400000|2021-09-22 07:23:20|4811.5|4810|4812|4810|4812|4811|4811.5|4810|741
1632295410000|2021-09-22 07:23:30|4811.5|4809.5|4809.5|4807.5|4811.5|4809.5|4809.5|4807.5|1400
1632295420000|2021-09-22 07:23:40|4809|4808|4809|4807.5|4810.5|4809.5|4808.5|4807.5|1368
1632295440000|2021-09-22 07:24:00|4809.5|4808|4812|4810|4812|4810.5|4809.5|4808|819
1632295450000|2021-09-22 07:24:10|4811.5|4810.5|4811.5|4809.5|4812|4810.5|4810|4808.5|843
1632295460000|2021-09-22 07:24:20|4811|4809|4809.5|4808|4811|4809|4809.5|4807.5|271
1632295470000|2021-09-22 07:24:30|||||||||20
1632295480000|2021-09-22 07:24:40||4808.5||4808||4808.5||4808|60
1632295490000|2021-09-22 07:24:50|4809|4808.5|4812.5|4811.5|4812.5|4811.5|4809|4806.5|3328
1632295500000|2021-09-22 07:25:00|4812|4811|4810|4808.5|4813|4811|4809|4807|3288
1632295510000|2021-09-22 07:25:10|4810.5|4809|4810.5|4809.5|4812|4811|4810.5|4809|1241
1632295520000|2021-09-22 07:25:20|4810|4808.5|4811|4809.5|4812.5|4811.5|4809.5|4808.5|3226
1632295530000|2021-09-22 07:25:30|4811.5|4809|4806|4805|4812.5|4810.5|4806|4805|6025
1632295540000|2021-09-22 07:25:40|4805.5|4804.5|4807|4805.5|4810.5|4808.5|4805.5|4804.5|3207
1632295550000|2021-09-22 07:25:50|4806.5|4806|4809.5|4807.5|4809.5|4807.5|4806.5|4805|2857
1632295560000|2021-09-22 07:26:00|4810|4808.5|4811|4809.5|4811|4809.5|4810|4808.5|738
1632295570000|2021-09-22 07:26:10|||||||||197
1632295580000|2021-09-22 07:26:20|4811.5|4810|4813.5|4812.5|4813.5|4812.5|4811.5|4809.5|491
1632295590000|2021-09-22 07:26:30|4814|4813|4813|4811.5|4815.5|4813.5|4813|4811.5|661
1632295600000|2021-09-22 07:26:40|4812.5|4811|4810.5|4809|4812.5|4811|4810.5|4809|2381
1632295610000|2021-09-22 07:26:50|4811|4809.5|4810|4809|4811|4810|4810|4809|785
1632295620000|2021-09-22 07:27:00|4809.5|4808.5|4810|4809|4810|4809|4809.5|4808|4289
1632295630000|2021-09-22 07:27:10|4809.5|4808.5|4807.5|4807|4809.5|4809|4807.5|4806.5|1275
1632295640000|2021-09-22 07:27:20|4808|4806|4808|4806.5|4809|4808|4807|4805.5|5897
1632295650000|2021-09-22 07:27:30|4808.5|4807|4808|4806.5|4809|4807.5|4808|4806.5|527
1632295660000|2021-09-22 07:27:40|||||||||16
1632295670000|2021-09-22 07:27:50|4807.5|4807|4808|4807|4808.5|4807.5|4807.5|4806.5|1439
1632295680000|2021-09-22 07:28:00|4808.5|4807.5|4814|4813|4814|4813|4808|4807|1655
1632295690000|2021-09-22 07:28:10|4814.5|4813.5|4818.5|4817.5|4819.5|4819|4814.5|4813.5|1033
1632295700000|2021-09-22 07:28:20|4818|4817|4817|4815.5|4818|4817|4815.5|4814|1079
1632295710000|2021-09-22 07:28:30|4816.5|4815|4814|4812.5|4816.5|4815|4814|4812.5|156
1632295720000|2021-09-22 07:28:40|4813.5|4813|4814|4812.5|4814|4813|4813|4812.5|44
1632295730000|2021-09-22 07:28:50|4813.5|4813|4814.5|4813|4814.5|4813|4813.5|4813|334
1632295740000|2021-09-22 07:29:00|4815.5|4813.5|4815|4813|4816|4814.5|4815|4813|882
1632295750000|2021-09-22 07:29:10|4814.5|4813.5|4815.5|4814|4815.5|4814.5|4814|4813|351
1632295760000|2021-09-22 07:29:20|||||||||16
1632295770000|2021-09-22 07:29:30|4815|4813|4811|4809|4815|4813|4810|4808.5|2306
1632295780000|2021-09-22 07:29:40|4811.5|4809.5|4812|4810|4812.5|4811|4811.5|4809.5|658
1632295790000|2021-09-22 07:29:50|4812.5|4810.5|4812.5|4811.5|4812.5|4812|4812.5|4810.5|439
1632295800000|2021-09-22 07:30:00|4813|4812|4813.5|4812|4813.5|4812.5|4813|4811|787
1632295810000|2021-09-22 07:30:10|4813|4811.5|4809.5|4808|4813|4811.5|4809|4807.5|2981
1632295820000|2021-09-22 07:30:20||4807.5||4808.5||4808.5||4807.5|223
1632295830000|2021-09-22 07:30:30|4808.5|4807|4812|4811|4814.5|4813|4808.5|4807|5359
1632295840000|2021-09-22 07:30:40|4811.5|4810|4811|4809|4811.5|4810|4810.5|4809|427
1632295850000|2021-09-22 07:30:50|4810.5|4809.5|4811.5|4809.5|4811.5|4809.5|4810.5|4809.5|16
1632295860000|2021-09-22 07:31:00|4810.5|4809|4810.5|4810|4811|4810|4809.5|4808|1435
1632295870000|2021-09-22 07:31:10|4811|4810.5|4811|4810|4811.5|4810.5|4811|4810|332
1632295890000|2021-09-22 07:31:30|4811.5|4810.5|4812|4811|4812|4811|4811|4810|1445
1632295900000|2021-09-22 07:31:40|4811.5|4810|4811.5|4810.5|4811.5|4811|4811|4810|283
1632295910000|2021-09-22 07:31:50|4812|4811|4812.5|4811.5|4814|4811.5|4812|4810.5|1192
1632295920000|2021-09-22 07:32:00|4813|4812|4812.5|4812|4815.5|4813.5|4812.5|4810.5|1228
1632295930000|2021-09-22 07:32:10|4812|4811.5|4813.5|4811.5|4813.5|4812|4812|4811|778
1632295940000|2021-09-22 07:32:20|4813||4813.5||4813.5||4813||357
1632295950000|2021-09-22 07:32:30|4813|4812|4811.5|4810.5|4813|4812|4808.5|4807|1408
1632295960000|2021-09-22 07:32:40|4811|4809.5|4813|4811|4813|4812|4810.5|4809.5|1455
1632295970000|2021-09-22 07:32:50|4812.5|4810.5|4812.5|4810.5|4813|4811.5|4811|4810|824
1632295980000|2021-09-22 07:33:00|4812||4812||4812||4812||145
1632295990000|2021-09-22 07:33:10|4812.5||4812.5||4812.5||4812.5||16
1632296000000|2021-09-22 07:33:20|4812||4811.5||4812||4811.5||0
1632296010000|2021-09-22 07:33:30|4811|4810|4811|4810|4811|4810|4810.5|4810|1540
1632296020000|2021-09-22 07:33:40|4811.5|4810.5|4812|4811.5|4812|4811.5|4811.5|4810.5|728
1632296030000|2021-09-22 07:33:50|4811.5|4811|4812|4811|4812|4811|4811|4809|2160
1632296040000|2021-09-22 07:34:00|4812.5|4811.5|4813|4811.5|4813|4812|4812.5|4811.5|252
1632296050000|2021-09-22 07:34:10|4813.5|4812|4814|4812|4817|4815.5|4813.5|4811.5|1701
1632296060000|2021-09-22 07:34:20|||||||||115
1632296070000|2021-09-22 07:34:30||4812.5||4812.5||4812.5||4812.5|115
1632296080000|2021-09-22 07:34:40|4813.5|4813|4812.5|4810.5|4814|4813|4811.5|4809|1383
1632296090000|2021-09-22 07:34:50|4813|4811|4813|4811.5|4813|4811.5|4813|4811|166
1632296100000|2021-09-22 07:35:00|4812.5|4810.5|4812.5|4811.5|4812.5|4811.5|4812.5|4810.5|0
1632296110000|2021-09-22 07:35:10|||||||||68
1632296120000|2021-09-22 07:35:20|4812|4810.5|4812.5|4810.5|4812.5|4810.5|4811.5|4810|247
1632296130000|2021-09-22 07:35:30|4812|4811|4811.5|4811|4813.5|4812.5|4811.5|4810.5|1668
1632296140000|2021-09-22 07:35:40|4811|4810|4810.5|4810|4811|4810|4810.5|4810|48
1632296150000|2021-09-22 07:35:50|4810|4809.5|4810.5|4809|4811.5|4811|4810|4809|1836
1632296160000|2021-09-22 07:36:00|4810|4809.5|4810|4809.5|4810|4809.5|4810|4809.5|359
1632296170000|2021-09-22 07:36:10|4811.5|4810|4812|4811|4812.5|4811|4809|4808.5|6591
1632296180000|2021-09-22 07:36:20|4812.5|4811.5|4812.5|4811|4813|4812|4812|4811|2041
1632296190000|2021-09-22 07:36:30|4812|4810.5|4812.5|4810.5|4812.5|4810.5|4810.5|4809.5|1363
1632296200000|2021-09-22 07:36:40|4812|4810|4811.5|4810|4812|4810|4811.5|4809.5|0
1632296210000|2021-09-22 07:36:50|4811|4810.5|4811.5|4810.5|4812.5|4811|4810.5|4810.5|1765
1632296220000|2021-09-22 07:37:00|4811|4810|4811.5|4810|4813|4812|4810.5|4810|3602
1632296230000|2021-09-22 07:37:10|4811||4811||4811||4811||16
1632296250000|2021-09-22 07:37:30|4810.5|4809|4810.5|4809|4810.5|4809|4810.5|4809|180
1632296260000|2021-09-22 07:37:40|4811|4810|4811.5|4810.5|4812|4810.5|4811|4810|1147
1632296270000|2021-09-22 07:37:50|4812|4811|4811.5|4810.5|4813|4812|4811.5|4810.5|2196
1632296280000|2021-09-22 07:38:00|4812|4811|4812|4811|4812|4811|4812|4810.5|781
1632296290000|2021-09-22 07:38:10|4811.5|4810.5|4811.5|4810|4811.5|4810.5|4810.5|4810|2848
1632296320000|2021-09-22 07:38:40|4811||4811||4811.5||4811||298
1632296330000|2021-09-22 07:38:50|4810.5|4809.5|4804.5|4803.5|4811|4809.5|4803|4801.5|4692
1632296340000|2021-09-22 07:39:00|4804|4803|4804.5|4803|4804.5|4803|4804|4803|0
1632296350000|2021-09-22 07:39:10|4804|4802|4799|4797.5|4804|4803|4798|4796.5|1987
1632296360000|2021-09-22 07:39:20|4799.5|4798|4804.5|4803.5|4804.5|4803.5|4799.5|4798|4799
1632296370000|2021-09-22 07:39:30|4805.5|4804|4806|4804.5|4806|4804.5|4804.5|4803.5|491
1632296380000|2021-09-22 07:39:40|4806.5|4805|4807|4806|4807.5|4806|4806.5|4805|858
1632296390000|2021-09-22 07:39:50|4806.5|4805.5|4806|4805|4806.5|4806|4806|4805|1757
1632296400000|2021-09-22 07:40:00|4807|4805.5|4806.5|4805.5|4807|4805.5|4805.5|4803.5|1652
1632296410000|2021-09-22 07:40:10|4807|4806|4805|4803.5|4807|4806|4804|4802.5|498
1632296420000|2021-09-22 07:40:20|4804.5|4803|4803.5|4802|4804.5|4803|4803.5|4801.5|50
1632296430000|2021-09-22 07:40:30||4802.5||4802||4802.5||4802|130
1632296440000|2021-09-22 07:40:40|4802.5|4801.5|4799.5|4797.5|4802.5|4801.5|4798.5|4797|1818
1632296450000|2021-09-22 07:40:50|4800.5|4798|4805.5|4804|4805.5|4804|4800.5|4798|5626
1632296460000|2021-09-22 07:41:00|4805|4803.5|4804|4803|4805.5|4804|4803|4802.5|3250
1632296470000|2021-09-22 07:41:10|4803.5|4802.5|4802|4801|4804|4802.5|4800|4798.5|30850
1632296480000|2021-09-22 07:41:20|4801.5|4800|4799|4798|4801.5|4801|4799|4798|594
1632296490000|2021-09-22 07:41:30|4798.5|4798.5|4797.5|4796|4798.5|4798.5|4797.5|4795.5|360
1632296500000|2021-09-22 07:41:40|4797|4795.5|4796.5|4795|4797|4795.5|4796.5|4795|0
1632296510000|2021-09-22 07:41:50|4796|4795.5|4795|4794|4796|4795.5|4795|4794|226
1632296520000|2021-09-22 07:42:00|4794.5|4793.5|4793.5|4792|4794.5|4794|4793.5|4791.5|1406
1632296530000|2021-09-22 07:42:10|4794|4792.5|4794|4792.5|4794|4792.5|4794|4792.5|460
1632296540000|2021-09-22 07:42:20|4793.5|4792|4794|4792|4796.5|4795|4793.5|4791.5|5312
1632296550000|2021-09-22 07:42:30|4793.5|4791.5|4792|4790|4793.5|4792|4792|4790|374
1632296560000|2021-09-22 07:42:40|4791.5|4789.5|4789|4787.5|4791.5|4789.5|4789|4787.5|486
1632296570000|2021-09-22 07:42:50|4790|4788|4793.5|4791.5|4793.5|4792.5|4789.5|4788|3129
1632296580000|2021-09-22 07:43:00|4794|4792.5|4794.5|4793|4795.5|4795|4794|4791.5|3339
1632296590000|2021-09-22 07:43:10|||||||||210
1632296600000|2021-09-22 07:43:20|4793.5|4792.5|4791|4789|4793.5|4792.5|4791|4789|916
1632296610000|2021-09-22 07:43:30|4791.5|4791|4794.5|4793.5|4795|4793.5|4791.5|4791|1920
1632296620000|2021-09-22 07:43:40|||||||||554
1632296630000|2021-09-22 07:43:50|4794|4794|4794.5|4793.5|4795.5|4794.5|4794|4792.5|2712
1632296640000|2021-09-22 07:44:00|4795|4795|4795.5|4794|4796.5|4795|4795|4794|3002
1632296650000|2021-09-22 07:44:10|4795|4793.5|4795|4793.5|4795.5|4794|4794|4793|1443
1632296660000|2021-09-22 07:44:20|4794.5|4793|4795.5|4794|4795.5|4794.5|4793.5|4793|1483
1632296680000|2021-09-22 07:44:40|4795|4794.5|4795.5|4794|4796|4795|4794.5|4793.5|3274
1632296690000|2021-09-22 07:44:50|4796|4794.5|4795.5|4794|4796|4795|4795|4794|622
1632296700000|2021-09-22 07:45:00|4795|4793.5|4790.5|4788.5|4795|4794|4790.5|4788.5|876
1632296710000|2021-09-22 07:45:10|4791|4789|4791|4789|4791.5|4790.5|4790.5|4789|742
1632296720000|2021-09-22 07:45:20|4791.5|4788.5|4792|4791|4792|4791|4791.5|4788.5|1310
1632296730000|2021-09-22 07:45:30|4792.5|4791.5|4793|4791|4794|4793|4792.5|4791|2012
1632296740000|2021-09-22 07:45:40|4792.5||4792.5||4792.5||4792.5||5
1632296750000|2021-09-22 07:45:50|4792|4790.5|4789|4788|4792.5|4790.5|4787|4785.5|2839
1632296760000|2021-09-22 07:46:00|4788.5||4789||4789||4788.5||327
1632296770000|2021-09-22 07:46:10|4788.5|4787.5|4788.5|4787|4788.5|4787.5|4787.5|4787|902
1632296780000|2021-09-22 07:46:20|4788|4786.5|4788.5|4787|4788.5|4787.5|4787.5|4786|1812
1632296790000|2021-09-22 07:46:30|4788|4787.5|4788.5|4788|4788.5|4788|4788|4787.5|596
1632296800000|2021-09-22 07:46:40|4788|4787|4789.5|4787.5|4790|4789|4788|4787|2967
1632296810000|2021-09-22 07:46:50|4789|4788|4789|4788|4789|4788|4788.5|4787.5|17
1632296820000|2021-09-22 07:47:00|4789.5|4788.5|4791.5|4790|4791.5|4790.5|4789|4788.5|5771
1632296830000|2021-09-22 07:47:10||4790.5||4790.5||4791||4790.5|406
1632296840000|2021-09-22 07:47:20|4792|4791|4793.5|4792|4793.5|4792.5|4792|4791|729
1632296850000|2021-09-22 07:47:30|4794|4792.5|4794.5|4792.5|4796|4794|4794|4792.5|1626
1632296860000|2021-09-22 07:47:40|||||||||527
1632296870000|2021-09-22 07:47:50||4793||4793||4793||4793|0
1632296880000|2021-09-22 07:48:00|4794|4792.5|4791.5|4790|4794|4792.5|4791.5|4789.5|2076
1632296890000|2021-09-22 07:48:10|4791|4789.5|4791.5|4790|4792|4791.5|4790|4788.5|1108
1632296900000|2021-09-22 07:48:20|4792|4790.5|4790|4788.5|4792.5|4791.5|4790|4788.5|1971
1632296910000|2021-09-22 07:48:30|4789.5|4788|4788.5|4787.5|4789.5|4788.5|4788.5|4787|169
1632296920000|2021-09-22 07:48:40|4789|4787|4785|4784|4789|4787|4785|4784|1944
1632296930000|2021-09-22 07:48:50|4785.5|4784.5|4785.5|4784.5|4785.5|4784.5|4785|4783.5|910
1632296940000|2021-09-22 07:49:00|4786|4785|4786.5|4785.5|4787.5|4787|4786|4785|2400
1632296950000|2021-09-22 07:49:10|4787|4786|4788|4787.5|4788|4787.5|4787|4786|1142
1632296960000|2021-09-22 07:49:20|4788.5|4788|4791|4789.5|4791|4789.5|4788.5|4788|1404
1632296970000|2021-09-22 07:49:30|4790.5|4789|4792.5|4791.5|4793.5|4792|4790|4788|3247
1632296980000|2021-09-22 07:49:40|4792|4790.5|4793.5|4792|4793.5|4793|4791.5|4790.5|1274
1632296990000|2021-09-22 07:49:50|4794|4792.5|4794|4793|4794|4793.5|4794|4792|248
1632297000000|2021-09-22 07:50:00|4794.5|4792.5|4791|4789.5|4794.5|4792.5|4790.5|4789.5|1108
1632297010000|2021-09-22 07:50:10|4792|4790|4792.5|4792|4792.5|4792|4791.5|4790|1317
1632297020000|2021-09-22 07:50:20|4793|4792.5|4794|4792.5|4794.5|4792.5|4793|4792.5|224
1632297030000|2021-09-22 07:50:30|4793.5||4793.5||4793.5||4793.5||0
1632297040000|2021-09-22 07:50:40|4793|4791.5|4792|4791|4793.5|4792.5|4792|4791|2162
1632297050000|2021-09-22 07:50:50|4791.5|4790.5|4787.5|4786|4791.5|4790.5|4787.5|4786|1317
1632297060000|2021-09-22 07:51:00|4787|4785.5|4788.5|4788|4788.5|4788|4786.5|4785|2173
1632297070000|2021-09-22 07:51:10|4789|4788.5|4791.5|4791|4792.5|4791|4789|4787.5|1764
1632297080000|2021-09-22 07:51:20|4792.5|4791.5|4794|4793|4794.5|4793.5|4791.5|4791|1175
1632297090000|2021-09-22 07:51:30|4793.5|4792.5|4793|4792|4794|4793|4792|4790.5|1018
1632297100000|2021-09-22 07:51:40|4794|4792.5|4794|4792.5|4796|4794.5|4793.5|4792.5|1621
1632297110000|2021-09-22 07:51:50|||||||||219
1632297120000|2021-09-22 07:52:00|4794.5|4793|4795.5|4794.5|4795.5|4795|4794.5|4793|892
1632297130000|2021-09-22 07:52:10|4796|4795|4797.5|4795.5|4798|4796.5|4796|4795|843
1632297140000|2021-09-22 07:52:20|4796.5|4796|4797|4795.5|4797.5|4796|4794.5|4794|2995
1632297150000|2021-09-22 07:52:30|4796.5|4795|4794.5|4793|4796.5|4795|4794.5|4793|430
1632297160000|2021-09-22 07:52:40|4795|4793.5|4798|4797|4798|4797.5|4795|4793.5|1609
1632297180000|2021-09-22 07:53:00|4797.5|4796.5|4797.5|4796|4798|4796.5|4796.5|4796|2494
1632297190000|2021-09-22 07:53:10|4798|4796.5|4797.5|4796|4798|4796.5|4797.5|4796|0
1632297200000|2021-09-22 07:53:20|4796.5|4795.5|4794.5|4793.5|4797.5|4795.5|4794|4793|4984
1632297210000|2021-09-22 07:53:30|4795|4794|4794|4793|4795.5|4794|4794|4793|64
1632297220000|2021-09-22 07:53:40|4794.5|4793.5|4795|4793.5|4796|4794.5|4794.5|4793|659
1632297230000|2021-09-22 07:53:50|4795.5|4795|4796.5|4795.5|4797|4796|4795|4795|1342
1632297240000|2021-09-22 07:54:00|4797|4796|4796.5|4794.5|4797|4796|4795.5|4794|280
1632297250000|2021-09-22 07:54:10|4796|4794|4795.5|4794|4796|4795|4794.5|4793.5|1787
1632297260000|2021-09-22 07:54:20|4796|4794.5|4798.5|4797.5|4798.5|4797.5|4796|4794.5|3225
1632297270000|2021-09-22 07:54:30|4799|4798|4798.5|4796.5|4799|4798|4798|4796.5|551
1632297280000|2021-09-22 07:54:40|4798|4796|4797.5|4795.5|4798.5|4796|4796.5|4795.5|454
1632297290000|2021-09-22 07:54:50||4796||4795.5||4796||4795.5|0
1632297300000|2021-09-22 07:55:00|4797|4795|4795.5|4794.5|4797|4795.5|4794.5|4793|1014
1632297310000|2021-09-22 07:55:10|4795|4793.5|4796|4794.5|4796|4795|4795|4793.5|273
1632297320000|2021-09-22 07:55:20|4795.5|4795.5|4795.5|4794.5|4796|4795.5|4795|4793.5|2238
1632297330000|2021-09-22 07:55:30||4795||4794.5||4795||4794.5|160
1632297340000|2021-09-22 07:55:40|4796.5|4795|4798.5|4796.5|4798.5|4797|4796.5|4795|1477
1632297350000|2021-09-22 07:55:50||4797||4797||4797||4797|0
1632297360000|2021-09-22 07:56:00|4799|4797.5|4798.5|4797|4800.5|4800|4798.5|4797|1416
1632297370000|2021-09-22 07:56:10|4799|4797.5|4799|4797.5|4799|4797.5|4798.5|4797.5|332
1632297380000|2021-09-22 07:56:20|4799.5|4798|4799.5|4798|4799.5|4798|4799.5|4798|1
1632297390000|2021-09-22 07:56:30|4800|4799|4799.5|4798|4801.5|4800|4798.5|4798|1626
1632297400000|2021-09-22 07:56:40|4799|4797.5|4796.5|4795.5|4799|4797.5|4795.5|4794.5|1992
1632297410000|2021-09-22 07:56:50|4797|4796|4799.5|4798|4799.5|4798|4797|4796|1008
1632297420000|2021-09-22 07:57:00|4799|4797|4798|4797|4799|4797|4797.5|4797|36
1632297430000|2021-09-22 07:57:10|4797.5|4796.5|4795.5|4794|4797.5|4796.5|4795.5|4793|718
1632297440000|2021-09-22 07:57:20|4795|4794.5|4796|4794.5|4796|4794.5|4795|4794.5|124
1632297450000|2021-09-22 07:57:30|4795.5|4794|4796|4795|4796.5|4796|4795.5|4794|1089
1632297460000|2021-09-22 07:57:40|4796.5|4794.5|4795.5|4794.5|4796.5|4794.5|4795.5|4794|0
1632297470000|2021-09-22 07:57:50|4796||4796||4796||4795.5||290
1632297480000|2021-09-22 07:58:00|4795.5|4795|4795.5|4794.5|4795.5|4795|4795.5|4794.5|0
1632297490000|2021-09-22 07:58:10|4795|4794|4796.5|4795.5|4797|4796|4794.5|4794|2731
1632297500000|2021-09-22 07:58:20|4796|4794.5|4796|4794.5|4796|4795|4795.5|4794.5|123
1632297510000|2021-09-22 07:58:30|4795.5|4794|4794.5|4793|4795.5|4794|4794|4793|133
1632297520000|2021-09-22 07:58:40|4794|4792.5|4791.5|4790.5|4794|4792.5|4791|4789|1747
1632297530000|2021-09-22 07:58:50|4791|4790|4788.5|4787|4791|4790|4788.5|4787|3289
1632297540000|2021-09-22 07:59:00|4788|4787.5|4786.5|4784.5|4788|4787.5|4785.5|4784.5|1129
1632297550000|2021-09-22 07:59:10|4787|4785.5|4789.5|4788|4789.5|4788.5|4787|4785.5|2180
1632297560000|2021-09-22 07:59:20|4789|4789|4789|4788|4790|4789|4788.5|4788|3501
1632297570000|2021-09-22 07:59:30|4788.5||4789||4789||4788.5||120
1632297580000|2021-09-22 07:59:40|4789.5|4788.5|4790|4789|4790|4789.5|4789.5|4788.5|509
1632297590000|2021-09-22 07:59:50||4789.5||4789||4789.5||4789|11
1632297600000|2021-09-22 08:00:00|4789.5|4788.5|4785.5|4784|4789.5|4788.5|4785.5|4784|1249
1632297610000|2021-09-22 08:00:10|4786|4784.5|4786.5|4785.5|4786.5|4786|4786|4784.5|973
1632297620000|2021-09-22 08:00:20|4787|4786|4787.5|4786|4787.5|4787|4786.5|4786|810
1632297630000|2021-09-22 08:00:30|4787|4786.5|4785.5|4784|4787|4786.5|4785|4784|479
1632297640000|2021-09-22 08:00:40||4784.5||4784||4784.5||4784|0
1632297650000|2021-09-22 08:00:50|4785|4784.5|4785.5|4784|4785.5|4784.5|4785|4784|3
1632297660000|2021-09-22 08:01:00|4785|4784.5|4787.5|4786.5|4787.5|4787|4785|4784|1197
1632297670000|2021-09-22 08:01:10|4788|4787|4791|4790|4792|4790|4788|4786.5|2426
1632297680000|2021-09-22 08:01:20|4790.5||4790.5||4791||4790.5||73
1632297690000|2021-09-22 08:01:30|4791||4791||4791.5||4791||20
1632297700000|2021-09-22 08:01:40|4791.5|4790.5|4791.5|4790|4791.5|4791|4791.5|4790|174
1632297710000|2021-09-22 08:01:50|4790|4789.5|4790.5|4789.5|4791.5|4790|4790|4789.5|2059
1632297720000|2021-09-22 08:02:00|4790|4789|4790|4789|4790.5|4789|4789|4788.5|1127
1632297730000|2021-09-22 08:02:10|4790.5|4789.5|4790|4789|4791.5|4791|4790|4789|1445
1632297740000|2021-09-22 08:02:20|4790.5|4789.5|4791|4789.5|4791.5|4790.5|4790.5|4789|939
1632297750000|2021-09-22 08:02:30|||||||||11
1632297760000|2021-09-22 08:02:40|4790.5|4789|4787|4785|4791|4789|4786|4784.5|1709
1632297770000|2021-09-22 08:02:50|4786.5|4784.5|4784.5|4783|4786.5|4784.5|4784.5|4782.5|325
1632297790000|2021-09-22 08:03:10|4784|4783.5|4785.5|4784.5|4785.5|4784.5|4784|4783|1112
1632297800000|2021-09-22 08:03:20|4786|4785|4787|4786|4787|4786|4786|4785|700
1632297810000|2021-09-22 08:03:30|4786.5|4785.5|4787|4785.5|4787|4785.5|4786.5|4784.5|107
1632297820000|2021-09-22 08:03:40|4787.5|4786|4788|4787|4789|4787.5|4787.5|4786|443
1632297830000|2021-09-22 08:03:50|4787.5|4786|4786.5|4785|4787.5|4787|4786|4785|399
1632297840000|2021-09-22 08:04:00|4786|4784.5|4782.5|4781|4786|4784.5|4782.5|4781|226
1632297850000|2021-09-22 08:04:10|4783|4781.5|4784|4782.5|4784|4782.5|4783|4781.5|60
1632297870000|2021-09-22 08:04:30|||||||||500
1632297890000|2021-09-22 08:04:50|4784.5|4783|4784|4782.5|4785|4784|4782|4781|3178
1632297900000|2021-09-22 08:05:00|4783.5|4782|4778|4776.5|4783.5|4782|4778|4776.5|1103
1632297910000|2021-09-22 08:05:10|4777.5|4776|4779.5|4777.5|4780|4779|4777.5|4776|781
1632297920000|2021-09-22 08:05:20|4780|4778|4780|4778.5|4780|4778.5|4780|4778|0
1632297930000|2021-09-22 08:05:30|||||||||2767
1632297940000|2021-09-22 08:05:40|4779.5||4780||4780||4779.5||0
1632297950000|2021-09-22 08:05:50|4780.5|4779|4781|4779.5|4782|4781|4780|4778.5|1488
1632297960000|2021-09-22 08:06:00|4780.5|4780|4781|4779.5|4781|4780|4780.5|4779.5|37
1632297980000|2021-09-22 08:06:20|4780.5|4779|4778.5|4777|4780.5|4779|4778|4776.5|503
1632297990000|2021-09-22 08:06:30|4778|4776|4778.5|4777|4778.5|4777|4777|4776|320
1632298000000|2021-09-22 08:06:40|4779|4777.5|4781.5|4779.5|4781.5|4780.5|4778.5|4777.5|1757
1632298010000|2021-09-22 08:06:50|4781||4781||4781.5||4781||0
1632298020000|2021-09-22 08:07:00|4781.5|4780|4781.5|4780.5|4781.5|4780.5|4781|4780|256
1632298030000|2021-09-22 08:07:10|4782|4781|4783|4782|4783|4782|4782|4780.5|1723
1632298040000|2021-09-22 08:07:20|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|159
1632298050000|2021-09-22 08:07:30|4783|4782|4783|4782|4783|4782|4783|4782|0
1632298060000|2021-09-22 08:07:40|4784|4782.5|4787|4785.5|4787.5|4787|4783|4782.5|1714
1632298070000|2021-09-22 08:07:50|4787.5|4786|4787.5|4785.5|4788.5|4787|4787|4785.5|280
1632298080000|2021-09-22 08:08:00|4787|4786|4788.5|4787.5|4788.5|4787.5|4786|4786|1061
1632298090000|2021-09-22 08:08:10||4788||4787.5||4788||4787|10
1632298100000|2021-09-22 08:08:20|4789|4788|4790|4789|4790|4789.5|4788.5|4787.5|548
1632298110000|2021-09-22 08:08:30|4789.5|4788.5|4791|4789.5|4791.5|4790|4789.5|4788|2186
1632298120000|2021-09-22 08:08:40|4790.5|4789|4790|4789|4790.5|4789|4788.5|4787.5|420
1632298130000|2021-09-22 08:08:50|4790.5|4789.5|4791|4789|4791|4789.5|4789.5|4789|139
1632298140000|2021-09-22 08:09:00|4791.5|4789.5|4792|4791|4792.5|4791.5|4791.5|4789.5|228
1632298150000|2021-09-22 08:09:10|4793|4791.5|4793|4791|4793|4792|4793|4791|182
1632298160000|2021-09-22 08:09:20|4792.5|4791.5|4796|4794.5|4798|4796|4792.5|4791|1023
1632298170000|2021-09-22 08:09:30|4796.5|4795|4796.5|4795|4796.5|4795.5|4796.5|4795|267
1632298180000|2021-09-22 08:09:40|4796|4794.5|4795.5|4794|4796.5|4794.5|4795|4793.5|694
1632298190000|2021-09-22 08:09:50|4795|4794.5|4795.5|4794.5|4795.5|4794.5|4795|4794.5|160
1632298200000|2021-09-22 08:10:00|4796|4795|4798.5|4797|4798.5|4797.5|4795.5|4794.5|1748
1632298210000|2021-09-22 08:10:10|4799|4797.5|4800.5|4799|4801|4800|4799|4797.5|679
1632298220000|2021-09-22 08:10:20|4801|4799.5|4803.5|4801.5|4804|4802.5|4800|4799|757
1632298230000|2021-09-22 08:10:30|4803|4802|4803|4801.5|4803|4802|4802|4800.5|1442
1632298240000|2021-09-22 08:10:40|4802|4801|4799.5|4798|4802|4801|4798.5|4797.5|1023
1632298250000|2021-09-22 08:10:50||4797.5||4797.5||4798||4797.5|0
1632298260000|2021-09-22 08:11:00|4798.5|4797|4797.5|4796|4799.5|4797|4797|4795.5|2207
1632298270000|2021-09-22 08:11:10|4797|4795.5|4797|4795.5|4797|4796|4795.5|4794|232
1632298280000|2021-09-22 08:11:20|4796.5|4795|4795.5|4794|4797|4795.5|4795|4793|137
1632298290000|2021-09-22 08:11:30|4795|4793.5|4793.5|4792|4795|4793.5|4793.5|4791.5|100
1632298300000|2021-09-22 08:11:40||4792.5||4792.5||4792.5||4792|0
1632298320000|2021-09-22 08:12:00|4793|4793|4795.5|4794|4795.5|4794.5|4793|4792.5|1607
1632298330000|2021-09-22 08:12:10|4796|4794.5|4798|4796.5|4798|4797|4796|4794.5|2505
1632298340000|2021-09-22 08:12:20|4798.5|4797|4797.5|4795.5|4798.5|4798|4797.5|4795.5|345
1632298350000|2021-09-22 08:12:30|4797|4795|4793.5|4791.5|4797|4795|4793.5|4791.5|291
1632298360000|2021-09-22 08:12:40|4794|4792|4796|4795|4796|4795|4793.5|4792|989
1632298370000|2021-09-22 08:12:50|4797|4794.5|4796.5|4794.5|4797|4796|4796|4794.5|21
1632298380000|2021-09-22 08:13:00|4796|4794|4796|4794.5|4796|4794.5|4796|4794|0
1632298390000|2021-09-22 08:13:10|4796.5|4795|4799|4797.5|4799|4797.5|4796.5|4795|578
1632298400000|2021-09-22 08:13:20|4798||4798||4798||4798||321
1632298410000|2021-09-22 08:13:30|4798.5|4797|4798|4796.5|4798.5|4797|4796.5|4794.5|873
1632298420000|2021-09-22 08:13:40|4797.5|4797|4797.5|4796.5|4798|4797.5|4797.5|4796.5|502
1632298430000|2021-09-22 08:13:50|4798||4798||4798||4798||312
1632298440000|2021-09-22 08:14:00|4797.5|4797|4798|4796.5|4798.5|4797.5|4797.5|4796.5|1363
1632298450000|2021-09-22 08:14:10|4798.5|4797|4798.5|4797|4798.5|4797.5|4798.5|4797|119
1632298460000|2021-09-22 08:14:20|4798||4798.5||4798.5||4798||0
1632298470000|2021-09-22 08:14:30||4797.5||4797.5||4797.5||4797|166
1632298480000|2021-09-22 08:14:40|4799|4798|4802|4800.5|4802.5|4801.5|4799|4798|1275
1632298490000|2021-09-22 08:14:50|4802.5|4801|4802.5|4800.5|4802.5|4801|4802|4800.5|100
1632298500000|2021-09-22 08:15:00|4801.5|4800|4801.5|4799.5|4801.5|4800|4801|4799.5|43
1632298510000|2021-09-22 08:15:10|4801|4800|4802.5|4801.5|4802.5|4801.5|4800|4800|264
1632298520000|2021-09-22 08:15:20|4803|4802|4803.5|4801.5|4804|4803|4803|4801.5|822
1632298530000|2021-09-22 08:15:30|4804|4802|4805|4803.5|4805.5|4804|4803.5|4801.5|783
1632298540000|2021-09-22 08:15:40|4805.5|4804|4805.5|4803.5|4805.5|4804.5|4805|4803.5|36
1632298550000|2021-09-22 08:15:50|4805|4804|4805.5|4804|4805.5|4804|4805|4804|0
1632298560000|2021-09-22 08:16:00|4805|4803.5|4803.5|4802|4805|4803.5|4803|4802|869
1632298570000|2021-09-22 08:16:10|4804|4802.5|4805|4804|4805|4804|4804|4802.5|309
1632298580000|2021-09-22 08:16:20|4804.5|4803.5|4804|4802.5|4804.5|4803.5|4804|4802.5|38
1632298590000|2021-09-22 08:16:30|4803.5|4803|4803.5|4802.5|4804|4803|4803|4802.5|633
1632298600000|2021-09-22 08:16:40|4803|4801.5|4801.5|4800|4803|4801.5|4801.5|4800|105
1632298610000|2021-09-22 08:16:50|4802|4801|4804|4802.5|4804.5|4803|4802|4800|735
1632298620000|2021-09-22 08:17:00|4804.5|4803|4805.5|4804.5|4805.5|4805|4804.5|4803|422
1632298630000|2021-09-22 08:17:10|4805|4804|4805|4804|4805|4804.5|4805|4803.5|69
1632298640000|2021-09-22 08:17:20|4805.5|4806|4805.5|4804.5|4806.5|4806|4805.5|4804.5|1646
1632298650000|2021-09-22 08:17:30|4806|4805|4806|4805|4806|4805|4805.5|4804.5|664
1632298660000|2021-09-22 08:17:40|4805.5|4804.5|4805.5|4804|4806|4804.5|4804.5|4802.5|659
1632298670000|2021-09-22 08:17:50||4804.5||4804.5||4804.5||4804.5|0
1632298680000|2021-09-22 08:18:00|4806.5|4805|4806.5|4805.5|4806.5|4806|4805.5|4805|550
1632298690000|2021-09-22 08:18:10|4807.5|4806|4806.5|4805|4808.5|4807|4805|4804.5|1324
1632298700000|2021-09-22 08:18:20|4807.5|4805.5|4808|4807|4808|4807|4807|4805.5|605
1632298710000|2021-09-22 08:18:30|4807.5|4806.5|4807.5|4806.5|4807.5|4806.5|4807.5|4806.5|8
1632298720000|2021-09-22 08:18:40|4808|4807|4810|4809|4811|4809|4807.5|4807|1154
1632298730000|2021-09-22 08:18:50|4809.5|4808.5|4808|4806.5|4810|4808.5|4807.5|4806.5|1150
1632298750000|2021-09-22 08:19:10|4807.5|4806|4806|4804.5|4807.5|4806|4806|4803.5|218
1632298760000|2021-09-22 08:19:20|4807|4805|4808|4807|4808|4807.5|4806|4805|487
1632298770000|2021-09-22 08:19:30|4807.5|4806.5|4808|4806.5|4808|4806.5|4807.5|4806|0
1632298780000|2021-09-22 08:19:40|4807.5|4806|4807.5|4806|4808|4806.5|4807.5|4806|0
1632298800000|2021-09-22 08:20:00|4808|4806.5|4808.5|4807.5|4809|4808|4808|4806.5|1175
1632298810000|2021-09-22 08:20:10|4809|4808.5|4809|4808|4809|4808.5|4809|4808|206
1632298820000|2021-09-22 08:20:20|4809.5|4808.5|4812.5|4811|4812.5|4811.5|4809.5|4808.5|479
1632298830000|2021-09-22 08:20:30|4813|4811.5|4813|4812|4813|4812|4813|4811|384
1632298840000|2021-09-22 08:20:40|4812.5|4811.5|4811.5|4809.5|4813.5|4811.5|4810.5|4808.5|557
1632298850000|2021-09-22 08:20:50|4811|4808.5|4809.5|4807|4811|4808.5|4809.5|4807|245
1632298860000|2021-09-22 08:21:00|4809|4806.5|4807.5|4806|4809|4806.5|4806|4805|1604
1632298870000|2021-09-22 08:21:10|4807|4805.5|4807|4805.5|4807|4805.5|4806.5|4805|266
1632298880000|2021-09-22 08:21:20|4806.5|4805|4806.5|4805.5|4807|4805.5|4804.5|4803|2244
1632298890000|2021-09-22 08:21:30|4806|4806|4806.5|4805.5|4806.5|4806|4805.5|4803.5|1320
1632298910000|2021-09-22 08:21:50|4807|4806|4807.5|4806|4808|4807|4807|4806|979
1632298920000|2021-09-22 08:22:00|4808|4806.5|4808|4806|4808|4806.5|4807.5|4806|0
1632298930000|2021-09-22 08:22:10|4807.5|4806.5|4807.5|4806|4807.5|4806.5|4807.5|4806|0
1632298950000|2021-09-22 08:22:30|4807|4805.5|4807|4805.5|4807.5|4805.5|4806|4804.5|245
1632298960000|2021-09-22 08:22:40|4807.5||4807.5||4807.5||4807.5||0
1632298970000|2021-09-22 08:22:50|4808|4806|4808|4807|4808|4807.5|4808|4806|2360
1632298980000|2021-09-22 08:23:00|4807.5|4806.5|4808|4806.5|4808|4807|4807.5|4806.5|78
1632298990000|2021-09-22 08:23:10|4807.5|4807|4806|4804.5|4807.5|4807|4806|4804.5|451
1632299000000|2021-09-22 08:23:20|4805.5||4806||4806||4805.5||372
1632299010000|2021-09-22 08:23:30|4805.5|4804|4804.5|4803.5|4805.5|4804|4804|4802|1018
1632299020000|2021-09-22 08:23:40|4804||4804.5||4804.5||4804||220
1632299030000|2021-09-22 08:23:50|4804|4803|4803.5|4802|4804|4803|4803.5|4802|433
1632299040000|2021-09-22 08:24:00|4804|4802.5|4802.5|4801.5|4804|4802.5|4802.5|4801|2128
1632299050000|2021-09-22 08:24:10|4802|4801|4802|4801|4802|4801|4802|4801|122
1632299060000|2021-09-22 08:24:20||4800.5||4800.5||4800.5||4800.5|1263
1632299070000|2021-09-22 08:24:30|4802.5|4801|4802.5|4801.5|4802.5|4802|4801|4800|2269
1632299080000|2021-09-22 08:24:40|4802|4801|4802|4801.5|4802|4801.5|4801.5|4801|252
1632299090000|2021-09-22 08:24:50|4801.5|4801|4802|4800.5|4802|4801|4800.5|4799|661
1632299100000|2021-09-22 08:25:00|4801.5|4800|4803.5|4802.5|4804|4802.5|4801.5|4800|1873
1632299110000|2021-09-22 08:25:10|4803|4803|4803.5|4802.5|4803.5|4803|4803|4802.5|290
1632299120000|2021-09-22 08:25:20|4804|4803|4806.5|4805.5|4808|4806.5|4804|4802.5|1062
1632299130000|2021-09-22 08:25:30|4806|4804.5|4805.5|4804|4806|4804.5|4805.5|4804|44
1632299140000|2021-09-22 08:25:40|4805|4803.5|4804.5|4803|4805|4804|4803.5|4802|870
1632299150000|2021-09-22 08:25:50|4804|4803.5|4804.5|4803|4804.5|4804|4804|4803|473
1632299160000|2021-09-22 08:26:00|4805|4803.5|4803.5|4802|4805|4804|4803.5|4802|446
1632299170000|2021-09-22 08:26:10|4803|4801.5|4802.5|4801|4803|4801.5|4802.5|4801|0
1632299180000|2021-09-22 08:26:20|4802|4800.5|4802|4800|4802|4800.5|4801|4799.5|700
1632299190000|2021-09-22 08:26:30|4802.5|4800.5|4803.5|4802.5|4803.5|4802.5|4802.5|4800.5|837
1632299200000|2021-09-22 08:26:40|4803|4802|4803.5|4802.5|4803.5|4802.5|4803|4801.5|420
1632299210000|2021-09-22 08:26:50|||||||||2600
1632299220000|2021-09-22 08:27:00||4803||4802.5||4803||4802.5|185
1632299230000|2021-09-22 08:27:10|4804|4803|4805|4804|4805|4804|4804|4803|263
1632299240000|2021-09-22 08:27:20|4805.5|4804.5|4805.5|4804.5|4805.5|4805|4805.5|4804.5|189
1632299270000|2021-09-22 08:27:50|4805|4804|4808|4806.5|4808|4807|4803|4802|3542
1632299280000|2021-09-22 08:28:00|4807.5|4807|4809|4808|4809.5|4808|4807|4806|482
1632299290000|2021-09-22 08:28:10|4808.5|4807.5|4809|4807|4809|4808|4807.5|4806|659
1632299300000|2021-09-22 08:28:20|4808.5|4806.5|4808|4806.5|4808.5|4806.5|4808|4806|68
1632299310000|2021-09-22 08:28:30|4807.5|4807|4807.5|4806|4807.5|4807|4807.5|4806|0
1632299320000|2021-09-22 08:28:40|4808|4806.5|4808|4806.5|4808|4806.5|4808|4806.5|244
1632299330000|2021-09-22 08:28:50|4808.5|4807|4809.5|4808|4809.5|4808.5|4808.5|4807|423
1632299340000|2021-09-22 08:29:00|4809||4809||4809||4809||0
1632299350000|2021-09-22 08:29:10|4808.5|4807.5|4808.5|4806.5|4808.5|4807.5|4808|4806.5|386
1632299360000|2021-09-22 08:29:20||4807||4807||4807||4807|0
1632299370000|2021-09-22 08:29:30|4809|4807.5|4810|4809|4810|4809|4809|4807.5|1210
1632299380000|2021-09-22 08:29:40|4810.5|4809.5|4811.5|4810|4812|4811|4810.5|4809|887
1632299390000|2021-09-22 08:29:50|4811|4809.5|4809|4808|4811|4809.5|4809|4808|950
1632299400000|2021-09-22 08:30:00|4808.5|4807.5|4809|4807.5|4809|4807.5|4808.5|4807.5|83
1632299410000|2021-09-22 08:30:10|4808|4807|4806.5|4805.5|4808|4807|4806|4804|306
1632299420000|2021-09-22 08:30:20|4806|4805|4806.5|4805.5|4806.5|4805.5|4806|4805|103
1632299430000|2021-09-22 08:30:30|4806|4805|4807.5|4807|4807.5|4807|4805|4804.5|1058
1632299440000|2021-09-22 08:30:40|4808|4806|4806.5|4805|4808|4806|4806.5|4805|560
1632299450000|2021-09-22 08:30:50|4806|4804.5|4806.5|4805|4806.5|4805.5|4805.5|4804.5|987
1632299460000|2021-09-22 08:31:00|4806|4804.5|4806|4804|4806|4804.5|4806|4804|18
1632299470000|2021-09-22 08:31:10|4805.5|4803.5|4802.5|4801|4806|4803.5|4802.5|4801|1948
1632299480000|2021-09-22 08:31:20|4802|4800|4800.5|4799|4802|4800|4800.5|4799|4
1632299490000|2021-09-22 08:31:30|4800|4798.5|4802|4800.5|4802|4801|4800|4798.5|907
1632299500000|2021-09-22 08:31:40|4801.5|4801|4801.5|4800|4802|4801|4801.5|4800|100
1632299510000|2021-09-22 08:31:50|4801|4799.5|4800|4798.5|4801|4799.5|4798.5|4798|310
1632299530000|2021-09-22 08:32:10||4799||4799||4799||4799|0
1632299540000|2021-09-22 08:32:20|4800.5|4799.5|4801.5|4800|4801.5|4800.5|4800.5|4799|987
1632299550000|2021-09-22 08:32:30|4801|4799.5|4802|4800.5|4802|4801.5|4801|4799|749
1632299560000|2021-09-22 08:32:40||4801||4801||4801||4801|5
1632299570000|2021-09-22 08:32:50|4802.5|4801.5|4803.5|4802|4804|4803|4802.5|4801.5|2027
1632299580000|2021-09-22 08:33:00|4803|4801.5|4802.5|4801|4803.5|4801.5|4802|4800.5|202
1632299590000|2021-09-22 08:33:10||4800.5||4800.5||4801||4800.5|0
1632299600000|2021-09-22 08:33:20||4801||4800.5||4801||4800.5|2019
1632299610000|2021-09-22 08:33:30||4801||4800.5||4801||4800.5|0
1632299620000|2021-09-22 08:33:40|4801.5|4800|4800|4798.5|4802.5|4800|4798.5|4798|3106
1632299630000|2021-09-22 08:33:50|4799.5|4798|4799.5|4798|4799.5|4798|4799.5|4798|50
1632299640000|2021-09-22 08:34:00|4798.5|4797.5|4799.5|4798.5|4800.5|4799|4796|4795|4922
1632299650000|2021-09-22 08:34:10|4799|4798|4798|4796.5|4799.5|4798|4798|4796.5|814
1632299660000|2021-09-22 08:34:20|4797.5|4796|4795|4793.5|4797.5|4796|4794.5|4793|623
1632299670000|2021-09-22 08:34:30|4795.5|4794|4796|4795|4796|4795.5|4795.5|4794|562
1632299680000|2021-09-22 08:34:40|4796.5|4794.5|4798|4796|4798|4796.5|4796.5|4794.5|796
1632299690000|2021-09-22 08:34:50|4798.5|4796.5|4798|4796.5|4798.5|4797.5|4798|4796.5|398
1632299700000|2021-09-22 08:35:00|4797.5|4796|4798|4796.5|4798|4796.5|4796|4795|545
1632299710000|2021-09-22 08:35:10||4797||4797.5||4797.5||4797|103
1632299720000|2021-09-22 08:35:20||4797||4796.5||4797||4796.5|0
1632299730000|2021-09-22 08:35:30|4797.5|4796|4796|4794|4797.5|4796|4796|4794|125
1632299740000|2021-09-22 08:35:40|4795.5|4793.5|4793.5|4791.5|4795.5|4793.5|4793.5|4791.5|30
1632299750000|2021-09-22 08:35:50|4794|4792|4793.5|4792|4794|4792|4793.5|4792|0
1632299760000|2021-09-22 08:36:00|4794|4793|4794.5|4793|4794.5|4793|4794|4793|206
1632299770000|2021-09-22 08:36:10|4794|4792|4794|4792|4794|4792|4794|4792|0
1632299780000|2021-09-22 08:36:20|4793.5|4792.5|4793|4791|4794.5|4793|4793|4791|77
1632299790000|2021-09-22 08:36:30|4791|4791.5|4791|4789|4791|4791.5|4790|4788|75
1632299800000|2021-09-22 08:36:40|4792|4789.5|4792|4789.5|4792|4789.5|4792|4789.5|125
1632299810000|2021-09-22 08:36:50|4791|4789|4792|4789.5|4792|4790|4791|4788.5|0
1632299820000|2021-09-22 08:37:00|4791.5||4791.5||4791.5||4791.5||35
1632299830000|2021-09-22 08:37:10|4792|4790.5|4792|4790.5|4792|4790.5|4792|4790.5|0
1632299840000|2021-09-22 08:37:20|4792.5||4792.5||4792.5||4792.5||0
1632299850000|2021-09-22 08:37:30|4791.5|4789.5|4793|4792|4793|4792|4791.5|4789.5|118
1632299860000|2021-09-22 08:37:40|4794|4792.5|4794.5|4792.5|4794.5|4792.5|4793.5|4792|96
1632299880000|2021-09-22 08:38:00|4794|4793|4794.5|4793|4794.5|4793|4794|4793|77
1632299890000|2021-09-22 08:38:10||4792.5||4792.5||4792.5||4792.5|0
1632299900000|2021-09-22 08:38:20|4794|4793|4793|4791|4794|4793|4793|4791|50
1632299910000|2021-09-22 08:38:30|4792.5|4790|4792.5|4790.5|4792.5|4790.5|4792|4790|17
1632299920000|2021-09-22 08:38:40|4793|4791.5|4793|4791.5|4793|4791.5|4793|4791.5|0
1632299940000|2021-09-22 08:39:00|4792.5|4791|4794.5|4793.5|4794.5|4793.5|4792.5|4791|0
1632299950000|2021-09-22 08:39:10|4798|4795.5|4796|4793.5|4798|4796|4796|4793.5|154
1632299960000|2021-09-22 08:39:20|4795.5|4794.5|4798|4795.5|4798|4795.5|4795.5|4794.5|0
1632299970000|2021-09-22 08:39:30|4798.5|4796|4798.5|4796.5|4798.5|4796.5|4798.5|4795.5|0
1632299980000|2021-09-22 08:39:40|||||||||125
1632299990000|2021-09-22 08:39:50||4797.5||4797.5||4797.5||4797|72
1632300000000|2021-09-22 08:40:00|4797.5|4796.5|4798.5|4796.5|4798.5|4796.5|4797.5|4795.5|134
1632300010000|2021-09-22 08:40:10|4800|4797|4800|4798.5|4800|4798.5|4800|4797|22
1632300020000|2021-09-22 08:40:20|4799.5|4797.5|4798|4795.5|4799.5|4797.5|4798|4795.5|70
1632300040000|2021-09-22 08:40:40||4796.5||4796.5||4796.5||4796.5|0
1632300050000|2021-09-22 08:40:50||4796||4796||4796||4796|0
1632300060000|2021-09-22 08:41:00|4799.5|4796.5|4802|4800|4802|4800|4799.5|4796.5|135
1632300070000|2021-09-22 08:41:10|4801|4799.5|4802|4800|4802|4800.5|4801|4799|0
1632300080000|2021-09-22 08:41:20|4800.5|4798.5|4799.5|4797.5|4800.5|4798.5|4799.5|4797|453
1632300090000|2021-09-22 08:41:30|4800|4798|4800|4798.5|4800|4798.5|4800|4798|0
1632300100000|2021-09-22 08:41:40|4801|4799|4802.5|4800.5|4802.5|4801.5|4801|4799|0
1632300120000|2021-09-22 08:42:00|4802|4798.5|4800.5|4798.5|4802.5|4799|4800.5|4798.5|75
1632300130000|2021-09-22 08:42:10|4799.5|4797.5|4799.5|4797.5|4799.5|4797.5|4799.5|4797.5|0
1632300140000|2021-09-22 08:42:20|4799|4796.5|4798.5|4796.5|4799|4796.5|4798.5|4796.5|0
1632300150000|2021-09-22 08:42:30|4799|4797|4800|4798.5|4800|4798.5|4799|4797|117
1632300170000|2021-09-22 08:42:50|4799.5|4798|4799.5|4798.5|4799.5|4798.5|4799|4798|0
1632300180000|2021-09-22 08:43:00|4801|4798|4801|4799.5|4801|4799.5|4800.5|4798|82
1632300190000|2021-09-22 08:43:10||4799||4799||4799.5||4799|0
1632300200000|2021-09-22 08:43:20||4799.5||4799||4799.5||4799|0
1632300210000|2021-09-22 08:43:30||4799.5||4799.5||4799.5||4799.5|0
1632300220000|2021-09-22 08:43:40|4802|4800.5|4803.5|4802.5|4803.5|4802.5|4802|4800.5|325
1632300230000|2021-09-22 08:43:50|4804|4803|4804.5|4802.5|4804.5|4803.5|4803.5|4802|98
1632300240000|2021-09-22 08:44:00|4805.5|4803.5|4804.5|4802.5|4805.5|4803.5|4804.5|4802.5|42
1632300250000|2021-09-22 08:44:10|4804|4802|4806|4804.5|4806|4805|4804|4802|139
1632300260000|2021-09-22 08:44:20|4806.5|4805.5|4809.5|4807.5|4809.5|4808|4806.5|4805.5|227
1632300270000|2021-09-22 08:44:30||4808||4808||4808||4808|0
1632300280000|2021-09-22 08:44:40|4810|4808.5|4810|4808.5|4811|4809.5|4810|4808.5|157
1632300290000|2021-09-22 08:44:50|4810.5|4809|4810.5|4808.5|4810.5|4809|4810.5|4808.5|0
1632300300000|2021-09-22 08:45:00|4811.5|4809|4812|4810|4812.5|4811|4811.5|4809|228
1632300310000|2021-09-22 08:45:10|4811.5|4809.5|4813.5|4812|4813.5|4812|4811.5|4809.5|133
1632300330000|2021-09-22 08:45:30|4814|4812.5|4815|4813|4815|4814|4814|4812.5|562
1632300350000|2021-09-22 08:45:50|4813.5|4811.5|4810|4808.5|4813.5|4811.5|4810|4808.5|252
1632300360000|2021-09-22 08:46:00|4811.5|4809|4812.5|4811.5|4812.5|4811.5|4811|4809|267
1632300370000|2021-09-22 08:46:10|4813|4812|4814.5|4813|4814.5|4813|4813|4811.5|127
1632300380000|2021-09-22 08:46:20|||||||||111
1632300390000|2021-09-22 08:46:30|4815.5|4814|4817|4815|4817|4815|4815.5|4813.5|129
1632300400000|2021-09-22 08:46:40||4814.5||4815.5||4815.5||4814.5|0
1632300410000|2021-09-22 08:46:50|4818|4816|4818|4816|4818|4816|4817.5|4816|49
1632300420000|2021-09-22 08:47:00|4819.5|4815.5|4819.5|4817.5|4819.5|4817.5|4819|4815.5|47
1632300430000|2021-09-22 08:47:10|4820.5|4819|4821|4819.5|4821|4819.5|4820.5|4818|154
1632300450000|2021-09-22 08:47:30|4822|4820|4822|4820|4822|4820.5|4822|4819.5|50
1632300460000|2021-09-22 08:47:40|4821.5|4820.5|4821|4819.5|4821.5|4820.5|4820.5|4819.5|251
1632300470000|2021-09-22 08:47:50|4822.5|4821|4822.5|4821|4822.5|4821|4822.5|4821|323
1632300480000|2021-09-22 08:48:00|4823.5|4821.5|4823.5|4822.5|4823.5|4822.5|4823.5|4821.5|92
1632300490000|2021-09-22 08:48:10|4825.5|4823.5|4826.5|4825.5|4826.5|4825.5|4824.5|4822.5|333
1632300510000|2021-09-22 08:48:30|4827|4826|4827.5|4826.5|4827.5|4826.5|4827|4826|79
1632300520000|2021-09-22 08:48:40||4826||4826.5||4826.5||4826|201
1632300530000|2021-09-22 08:48:50|4829|4826|4829.5|4828|4829.5|4828|4829|4826|124
1632300540000|2021-09-22 08:49:00|4828.5|4827.5|4832|4830.5|4832|4830.5|4828.5|4827.5|135
1632300550000|2021-09-22 08:49:10|4832.5|4831|4834|4832.5|4834|4832.5|4832|4831|253
1632300560000|2021-09-22 08:49:20|4836|4833|4835.5|4833.5|4836|4834|4835.5|4833|158
1632300570000|2021-09-22 08:49:30|4836|4834.5|4836|4834.5|4836|4834.5|4836|4834.5|126
1632300580000|2021-09-22 08:49:40|4835.5|4834|4835.5|4834|4835.5|4834|4835.5|4834|17
1632300590000|2021-09-22 08:49:50|4836.5|4834.5|4836.5|4835|4836.5|4835.5|4836.5|4834.5|388
1632300600000|2021-09-22 08:50:00|4837.5|4835.5|4838.5|4837|4839|4837|4837.5|4835.5|135
1632300610000|2021-09-22 08:50:10|4837|4835.5|4831.5|4830|4837|4835.5|4831.5|4830|239
1632300620000|2021-09-22 08:50:20|4830.5|4828|4828.5|4826.5|4830.5|4828|4828.5|4826.5|3
1632300630000|2021-09-22 08:50:30|4829|4828|4829.5|4827.5|4830|4828|4829|4827.5|50
1632300640000|2021-09-22 08:50:40|4827.5|4825|4830|4827.5|4830|4827.5|4826.5|4824.5|606
1632300660000|2021-09-22 08:51:00|4827.5|4825.5|4826.5|4825|4827.5|4825.5|4825.5|4824|14
1632300670000|2021-09-22 08:51:10|4826|4824.5|4826|4824.5|4826|4824.5|4826|4824.5|0
1632300680000|2021-09-22 08:51:20|4827|4825|4827|4825|4827|4825|4827|4825|0
1632300690000|2021-09-22 08:51:30|4828|4825.5|4828|4826.5|4828|4826.5|4828|4825.5|294
1632300700000|2021-09-22 08:51:40|4829|4827|4828.5|4827|4829|4827.5|4828.5|4827|128
1632300710000|2021-09-22 08:51:50|4829|4827.5|4829|4827.5|4829|4827.5|4829|4827.5|105
1632300720000|2021-09-22 08:52:00|4830|4830|4833|4831.5|4833|4831.5|4830|4830|221
1632300730000|2021-09-22 08:52:10|4832.5|4831|4833.5|4831.5|4833.5|4831.5|4832.5|4831|0
1632300740000|2021-09-22 08:52:20|4832|4830|4833|4831|4833|4831|4832|4830|141
1632300760000|2021-09-22 08:52:40|4832.5|4830.5|4833|4831|4833|4831|4832|4830.5|98
1632300770000|2021-09-22 08:52:50|4833.5|4831.5|4834|4833|4834|4833|4833.5|4831.5|246
1632300780000|2021-09-22 08:53:00||4832.5||4832.5||4832.5||4832.5|65
1632300790000|2021-09-22 08:53:10||4833||4833||4833||4832.5|200
1632300820000|2021-09-22 08:53:40|4835||4835||4835||4835||0
1632300830000|2021-09-22 08:53:50|4835.5|4833.5|4835.5|4834.5|4835.5|4834.5|4835.5|4833.5|37
1632300840000|2021-09-22 08:54:00|4836.5|4835|4836.5|4835|4836.5|4835|4836.5|4835|0
1632300850000|2021-09-22 08:54:10|||||||||103
1632300860000|2021-09-22 08:54:20|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4835.5|4833.5|21
1632300870000|2021-09-22 08:54:30||4833.5||4834||4834||4833.5|0
1632300880000|2021-09-22 08:54:40|4836|4835.5|4837|4836.5|4837.5|4836.5|4836|4835.5|1200
1632300890000|2021-09-22 08:54:50|4836.5|4836|4837|4836|4837|4836.5|4836.5|4836|659
1632300900000|2021-09-22 08:55:00|4837.5|4836.5|4839|4838.5|4840|4838.5|4837.5|4836.5|1247
1632300910000|2021-09-22 08:55:10|4840|4839|4842|4841.5|4843|4841.5|4840|4839|1404
1632300920000|2021-09-22 08:55:20|4843|4841|4844|4843|4844|4843|4843|4841|615
1632300930000|2021-09-22 08:55:30|4843.5|4842.5|4844|4843|4844|4843.5|4842.5|4841|3919
1632300940000|2021-09-22 08:55:40|4844.5|4843.5|4845.5|4844.5|4845.5|4844.5|4844.5|4843.5|1253
1632300950000|2021-09-22 08:55:50|4846|4845|4846.5|4845.5|4846.5|4845.5|4846|4844.5|512
1632300960000|2021-09-22 08:56:00|4847|4846|4845.5|4843.5|4851|4849.5|4845|4843|8415
1632300970000|2021-09-22 08:56:10|4845||4844.5||4845.5||4844.5||227
1632300980000|2021-09-22 08:56:20|4844|4843|4844.5|4842.5|4844.5|4843|4843|4841|1412
1632300990000|2021-09-22 08:56:30|4844|4843|4845.5|4845|4845.5|4845|4843.5|4842.5|1630
1632301000000|2021-09-22 08:56:40|4846|4844.5|4847|4845.5|4847|4845.5|4845|4844|1957
1632301010000|2021-09-22 08:56:50|4846.5|4846|4847|4845.5|4847|4846|4846.5|4845.5|1631
1632301020000|2021-09-22 08:57:00|4846.5|4846|4845.5|4844|4847|4846|4845.5|4843.5|1314
1632301030000|2021-09-22 08:57:10|4846|4844.5|4842.5|4840|4846.5|4845|4842.5|4840|1011
1632301040000|2021-09-22 08:57:20|4842|4839.5|4843.5|4842.5|4843.5|4842.5|4840.5|4839|932
1632301050000|2021-09-22 08:57:30|4843|4842|4845|4843.5|4845|4844.5|4842.5|4842|2778
1632301060000|2021-09-22 08:57:40|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4845.5|4844|190
1632301080000|2021-09-22 08:58:00|4846|4845|4846|4845|4846|4845|4846|4845|91
1632301090000|2021-09-22 08:58:10|4845.5|4844.5|4845.5|4844.5|4846|4844.5|4845.5|4844.5|226
1632301100000|2021-09-22 08:58:20|4845|4844|4845|4844|4845.5|4844|4843|4841.5|1145
1632301110000|2021-09-22 08:58:30|4845.5||4845||4845.5||4845||0
1632301120000|2021-09-22 08:58:40|4844.5|4843.5|4842|4841|4844.5|4843.5|4842|4841|296
1632301130000|2021-09-22 08:58:50|4841.5|4840.5|4842|4840.5|4842|4841|4840|4838.5|1701
1632301140000|2021-09-22 08:59:00|4841.5|4840|4840.5|4839|4843|4842|4840.5|4839|4495
1632301150000|2021-09-22 08:59:10|4840|4838.5|4839|4837|4840|4838.5|4838.5|4836.5|190
1632301160000|2021-09-22 08:59:20|4838.5|4836.5|4837.5|4836.5|4838.5|4836.5|4837.5|4836.5|1000
1632301170000|2021-09-22 08:59:30|4837|4837|4839.5|4838|4840|4838.5|4837|4837|3453
1632301180000|2021-09-22 08:59:40|4839|4837.5|4839.5|4838|4839.5|4838|4838.5|4837.5|566
1632301190000|2021-09-22 08:59:50|||||||||20
1632301200000|2021-09-22 09:00:00|4840|4838.5|4842.5|4841|4842.5|4841|4840|4838.5|1863
1632301210000|2021-09-22 09:00:10||4841.5||4841.5||4841.5||4841.5|230
1632301220000|2021-09-22 09:00:20|4843|4842|4843.5|4842.5|4843.5|4843|4843|4842|284
1632301230000|2021-09-22 09:00:30|4844|4843|4839|4838|4844|4843|4837.5|4836|3687
1632301240000|2021-09-22 09:00:40|4838.5|4837.5|4839.5|4838|4839.5|4838|4838|4836|460
1632301250000|2021-09-22 09:00:50|4840|4838.5|4838|4836|4841|4840.5|4838|4836|2420
1632301260000|2021-09-22 09:01:00|||||||||97
1632301270000|2021-09-22 09:01:10|4839|4836.5|4838.5|4837.5|4839.5|4838|4838.5|4836.5|1801
1632301280000|2021-09-22 09:01:20|4838|4838|4838.5|4837.5|4838.5|4838|4837|4836|2232
1632301290000|2021-09-22 09:01:30|||||||||3255
1632301300000|2021-09-22 09:01:40|4839|4838|4841|4839.5|4841|4839.5|4839|4838|2056
1632301310000|2021-09-22 09:01:50|4841.5|4841|4841.5|4840.5|4841.5|4841|4841.5|4839.5|406
1632301320000|2021-09-22 09:02:00|4841|4839.5|4841|4839.5|4841|4839.5|4841|4839.5|784
1632301340000|2021-09-22 09:02:20|4841.5|4840|4843|4841.5|4843|4841.5|4841.5|4839.5|127
1632301360000|2021-09-22 09:02:40|4844|4842|4844|4842.5|4844|4842.5|4844|4842|135
1632301370000|2021-09-22 09:02:50|||||||||138
1632301390000|2021-09-22 09:03:10|4843.5|4842|4839|4837.5|4843.5|4842|4839|4837|1092
1632301400000|2021-09-22 09:03:20|4840|4838|4840|4838.5|4840|4838.5|4840|4837.5|401
1632301410000|2021-09-22 09:03:30|4840.5|4839|4841|4839|4841|4840|4840|4838.5|502
1632301420000|2021-09-22 09:03:40|4841.5|4839.5|4842|4839.5|4842|4839.5|4841.5|4839.5|0
1632301430000|2021-09-22 09:03:50|4841.5|4840|4841|4839.5|4841.5|4840.5|4841|4839.5|100
1632301440000|2021-09-22 09:04:00|4841.5|4840|4842.5|4841.5|4842.5|4841.5|4841.5|4840|135
1632301450000|2021-09-22 09:04:10|4843|4842|4843|4842|4843|4842|4843|4842|195
1632301470000|2021-09-22 09:04:30|4843.5|4842.5|4844|4843.5|4845|4843.5|4843.5|4842.5|105
1632301480000|2021-09-22 09:04:40|4845|4844|4847.5|4846.5|4847.5|4847|4845|4844|2066
1632301490000|2021-09-22 09:04:50|||||||||708
1632301500000|2021-09-22 09:05:00|4848|4847|4843|4841.5|4848|4847|4843|4841.5|2612
1632301510000|2021-09-22 09:05:10|||||||||20
1632301520000|2021-09-22 09:05:20|4843.5|4842|4844.5|4842.5|4845|4844.5|4843.5|4842|698
1632301540000|2021-09-22 09:05:40|||||||||20
1632301550000|2021-09-22 09:05:50|4845|4843|4845.5|4843.5|4846|4845|4845|4843|734
1632301560000|2021-09-22 09:06:00|4845||4844.5||4845||4844.5||161
1632301570000|2021-09-22 09:06:10|4844|4843|4842|4839.5|4844|4843|4842|4839.5|1398
1632301580000|2021-09-22 09:06:20|4841.5||4841.5||4841.5||4841.5||0
1632301590000|2021-09-22 09:06:30|4842|4840.5|4844.5|4843.5|4844.5|4843.5|4842|4839.5|756
1632301600000|2021-09-22 09:06:40|4845.5|4844|4846.5|4845.5|4846.5|4845.5|4845.5|4844|660
1632301610000|2021-09-22 09:06:50|4846|4845|4846|4845|4846|4845|4845.5|4845|800
1632301620000|2021-09-22 09:07:00|4845.5|4844.5|4845.5|4844.5|4846|4845|4845.5|4844.5|412
1632301630000|2021-09-22 09:07:10|||||||||230
1632301640000|2021-09-22 09:07:20|4846|4845|4846|4844.5|4846|4845|4846|4844.5|234
1632301650000|2021-09-22 09:07:30||4845||4845||4845||4845|100
1632301660000|2021-09-22 09:07:40|4846.5|4846|4847|4846|4847|4846.5|4846|4846|886
1632301680000|2021-09-22 09:08:00|4846.5|4845.5|4846.5|4845.5|4847|4845.5|4846|4845.5|690
1632301690000|2021-09-22 09:08:10|4847|4846|4850.5|4849|4850.5|4849|4847|4845.5|2583
1632301700000|2021-09-22 09:08:20|4851|4849.5|4852.5|4851|4853|4851.5|4851|4849.5|2006
1632301710000|2021-09-22 09:08:30|4853|4851.5|4853|4852|4853|4852|4853|4851|466
1632301720000|2021-09-22 09:08:40|||||||||84
1632301730000|2021-09-22 09:08:50|4852.5|4851.5|4853|4851|4853|4851.5|4852|4850.5|457
1632301740000|2021-09-22 09:09:00|4852.5|4850.5|4850.5|4849|4852.5|4850.5|4850.5|4849|927
1632301760000|2021-09-22 09:09:20||4849.5||4849.5||4849.5||4849.5|0
1632301770000|2021-09-22 09:09:30|4850|4849|4848.5|4847.5|4850|4849|4846.5|4845|1908
1632301780000|2021-09-22 09:09:40|4849|4848|4852|4851|4852|4851|4849|4848|3033
1632301790000|2021-09-22 09:09:50|4852.5|4851.5|4852.5|4851.5|4852.5|4851.5|4852.5|4851.5|116
1632301800000|2021-09-22 09:10:00|4854|4852|4855|4853.5|4855.5|4854|4854|4852|1420
1632301810000|2021-09-22 09:10:10|||||||||190
1632301820000|2021-09-22 09:10:20|4855.5|4854|4858|4856.5|4858|4857|4855.5|4854|1374
1632301830000|2021-09-22 09:10:30|4858.5|4857|4858.5|4857|4859|4857.5|4858|4857|438
1632301840000|2021-09-22 09:10:40|4857.5|4856.5|4855.5|4854|4857.5|4856.5|4854|4853|2065
1632301850000|2021-09-22 09:10:50|4855|4855|4854.5|4853|4855|4855|4854.5|4853|692
1632301860000|2021-09-22 09:11:00|||||||||740
1632301870000|2021-09-22 09:11:10|4855|4853.5|4855|4853|4855|4853.5|4855|4853|0
1632301890000|2021-09-22 09:11:30|4855.5|4853.5|4859.5|4858|4860|4858.5|4855.5|4853|3620
1632301900000|2021-09-22 09:11:40|4860|4858.5|4859.5|4858|4861|4860|4858.5|4857|3198
1632301910000|2021-09-22 09:11:50|4859|4857.5|4857.5|4856|4859|4857.5|4857.5|4855|1062
1632301920000|2021-09-22 09:12:00|4857|4855.5|4858.5|4857.5|4859|4857.5|4855.5|4854.5|2467
1632301930000|2021-09-22 09:12:10|4859|4858|4855|4853.5|4859.5|4858|4854|4853|1576
1632301940000|2021-09-22 09:12:20||4853||4853||4853||4853|81
1632301950000|2021-09-22 09:12:30|4854.5|4852|4854|4852|4854.5|4852|4852|4850.5|1098
1632301960000|2021-09-22 09:12:40|4855|4852.5|4852.5|4851|4855|4853|4852.5|4851|976
1632301970000|2021-09-22 09:12:50|4852|4849.5|4850.5|4849|4852|4850|4850.5|4849|859
1632301980000|2021-09-22 09:13:00|4849|4848.5|4849.5|4847.5|4850.5|4849|4849|4847|382
1632301990000|2021-09-22 09:13:10|4848.5|4847|4847|4845.5|4848.5|4847|4847|4845.5|232
1632302000000|2021-09-22 09:13:20|4847.5|4845|4848|4846.5|4848.5|4846.5|4847.5|4845|1268
1632302010000|2021-09-22 09:13:30|4846.5|4846|4846|4844.5|4846.5|4846|4846|4844|4547
1632302020000|2021-09-22 09:13:40|4845.5|4845|4846|4845|4846|4845|4845.5|4845|3454
1632302030000|2021-09-22 09:13:50|4845.5|4844.5|4847.5|4846.5|4848.5|4846.5|4845.5|4844.5|2954
1632302040000|2021-09-22 09:14:00|4848.5|4847|4848.5|4847|4848.5|4847|4848.5|4847|191
1632302050000|2021-09-22 09:14:10|4849.5|4847.5|4849.5|4848|4849.5|4848|4849.5|4847|568
1632302060000|2021-09-22 09:14:20|4849||4849||4849||4849||71
1632302070000|2021-09-22 09:14:30|4849.5|4848.5|4849.5|4848|4849.5|4848.5|4849|4848|541
1632302090000|2021-09-22 09:14:50||4848.5||4848||4848.5||4848|48
1632302100000|2021-09-22 09:15:00|4849|4847.5|4849|4847.5|4849|4848|4847.5|4847|884
1632302110000|2021-09-22 09:15:10|4848.5|4847|4848.5|4847|4848.5|4847|4848.5|4847|0
1632302120000|2021-09-22 09:15:20||4847.5||4847||4847.5||4847|8
1632302130000|2021-09-22 09:15:30||4847.5||4847||4847.5||4847|210
1632302150000|2021-09-22 09:15:50|4849|4847.5|4847.5|4846|4849|4848|4847.5|4846|1932
1632302160000|2021-09-22 09:16:00|4846.5|4845.5|4843.5|4842|4846.5|4845.5|4843.5|4841.5|1801
1632302170000|2021-09-22 09:16:10|4843|4841.5|4843|4841.5|4843|4841.5|4842|4841|300
1632302180000|2021-09-22 09:16:20|4842.5|4841|4839.5|4837.5|4842.5|4841|4839.5|4837.5|148
1632302190000|2021-09-22 09:16:30|4839|4837|4838.5|4837|4839|4837|4838.5|4837|0
1632302200000|2021-09-22 09:16:40|4838|4836.5|4837.5|4835.5|4838.5|4837.5|4836.5|4834.5|1561
1632302210000|2021-09-22 09:16:50|4837|4834.5|4836|4834.5|4837|4834.5|4836|4834.5|417
1632302220000|2021-09-22 09:17:00|4835.5|4834|4835|4834|4835.5|4834|4835|4834|35
1632302230000|2021-09-22 09:17:10|4834.5|4832.5|4833.5|4831.5|4834.5|4832.5|4833.5|4831|320
1632302240000|2021-09-22 09:17:20||4832||4832||4832||4832|124
1632302250000|2021-09-22 09:17:30|||||||||311
1632302270000|2021-09-22 09:17:50|4834.5|4832.5|4833.5|4832|4834.5|4833|4833.5|4832|578
1632302280000|2021-09-22 09:18:00|4833||4833||4833||4833||0
1632302300000|2021-09-22 09:18:20|4833.5|4833|4835.5|4834.5|4835.5|4834.5|4832.5|4832|5515
1632302310000|2021-09-22 09:18:30|4836|4835|4836.5|4835|4836.5|4835|4836|4835|1099
1632302330000|2021-09-22 09:18:50|4836|4835.5|4838|4837|4838.5|4838|4835.5|4835.5|1534
1632302340000|2021-09-22 09:19:00|4837.5|4836|4836|4834.5|4838|4837|4836|4834.5|702
1632302350000|2021-09-22 09:19:10|4835.5||4835.5||4835.5||4835.5||0
1632302360000|2021-09-22 09:19:20|4835|4834|4833.5|4832|4835|4834|4833.5|4832|401
1632302370000|2021-09-22 09:19:30|4833|4831.5|4833.5|4831|4833.5|4831.5|4833|4830.5|43
1632302380000|2021-09-22 09:19:40||4830.5||4830.5||4830.5||4830.5|0
1632302390000|2021-09-22 09:19:50||4831||4831||4831||4831|0
1632302400000|2021-09-22 09:20:00|4834|4831.5|4836|4835|4836|4835|4834|4831|2043
1632302410000|2021-09-22 09:20:10|4837.5|4835.5|4837.5|4835.5|4837.5|4836|4836|4835|834
1632302420000|2021-09-22 09:20:20|4838|4836|4839.5|4837.5|4840|4838.5|4838|4836|434
1632302430000|2021-09-22 09:20:30|4839|4837|4838.5|4837|4839|4837.5|4838.5|4835.5|395
1632302440000|2021-09-22 09:20:40|4838|4836|4836.5|4835|4838|4836|4836.5|4834|261
1632302450000|2021-09-22 09:20:50|||||||||2
1632302460000|2021-09-22 09:21:00|4836|4834|4835|4833.5|4836|4834|4835|4832.5|31
1632302470000|2021-09-22 09:21:10|4834.5|4834|4834|4833|4836|4835|4834|4833|681
1632302480000|2021-09-22 09:21:20||4832.5||4832||4832.5||4832|0
1632302490000|2021-09-22 09:21:30|4833.5|4831.5|4834|4831.5|4834|4832.5|4833|4830|1633
1632302500000|2021-09-22 09:21:40|4833.5|4832|4835.5|4833.5|4835.5|4834|4833.5|4832|991
1632302510000|2021-09-22 09:21:50|4836.5|4834|4839.5|4836.5|4839.5|4837.5|4836.5|4834|886
1632302520000|2021-09-22 09:22:00|4840.5|4837|4840.5|4839|4840.5|4839|4840.5|4837|2
1632302530000|2021-09-22 09:22:10|4841|4839.5|4841.5|4839|4841.5|4839.5|4841|4839|9
1632302540000|2021-09-22 09:22:20|||||||||401
1632302550000|2021-09-22 09:22:30|4841|4839.5|4841|4839.5|4841|4839.5|4841|4839|151
1632302560000|2021-09-22 09:22:40|4841.5|4839|4841.5|4839.5|4841.5|4839.5|4841.5|4839|0
1632302570000|2021-09-22 09:22:50|4842.5|4842|4841.5|4839.5|4842.5|4842|4841.5|4839|379
1632302590000|2021-09-22 09:23:10|4841|4839|4837.5|4836.5|4841|4840|4837.5|4836.5|7326
1632302600000|2021-09-22 09:23:20|4837|4836|4837|4835.5|4837.5|4836|4837|4835.5|265
1632302610000|2021-09-22 09:23:30|4837.5|4836|4838.5|4836.5|4838.5|4837.5|4837.5|4836|713
1632302620000|2021-09-22 09:23:40|4839|4837|4839|4838|4839.5|4838|4839|4837|409
1632302630000|2021-09-22 09:23:50|4839.5|4837|4839.5|4837.5|4839.5|4837.5|4839.5|4836.5|445
1632302640000|2021-09-22 09:24:00|4839|4838|4838.5|4837.5|4839|4838|4838.5|4837.5|184
1632302650000|2021-09-22 09:24:10|4839|4838|4840.5|4838.5|4840.5|4839.5|4839|4837.5|513
1632302660000|2021-09-22 09:24:20|4840|4838|4840.5|4838.5|4840.5|4840|4840|4837.5|486
1632302670000|2021-09-22 09:24:30|||||||||52
1632302680000|2021-09-22 09:24:40|||||||||22
1632302690000|2021-09-22 09:24:50|4841|4839|4841|4839.5|4841|4839.5|4841|4839|187
1632302700000|2021-09-22 09:25:00|4840.5|4840|4844|4842|4844.5|4842.5|4840.5|4840|2051
1632302710000|2021-09-22 09:25:10|4843|4841.5|4842.5|4841|4843|4841.5|4841|4840.5|233
1632302720000|2021-09-22 09:25:20|||||||||163
1632302750000|2021-09-22 09:25:50|4842|4840.5|4836|4834|4843|4840.5|4834.5|4834|723
1632302760000|2021-09-22 09:26:00|4836.5|4834.5|4836|4834.5|4836.5|4834.5|4836|4834.5|17
1632302770000|2021-09-22 09:26:10|4835.5|4834|4835.5|4833.5|4835.5|4834|4835.5|4833.5|133
1632302790000|2021-09-22 09:26:30|4835|4833|4833.5|4831|4835|4833|4833.5|4830.5|113
1632302800000|2021-09-22 09:26:40||4830.5||4830.5||4831||4830.5|0
1632302810000|2021-09-22 09:26:50||4831||4831.5||4831.5||4830.5|473
1632302820000|2021-09-22 09:27:00|4834|4832|4836|4834.5|4836|4834.5|4834|4832|1683
1632302840000|2021-09-22 09:27:20|4835.5|4835|4836|4834.5|4836.5|4835|4834.5|4833|2425
1632302850000|2021-09-22 09:27:30|4835.5|4835|4836|4834.5|4836|4835|4835.5|4834|354
1632302860000|2021-09-22 09:27:40|||||||||220
1632302870000|2021-09-22 09:27:50||4835||4834.5||4835||4834.5|475
1632302880000|2021-09-22 09:28:00|||||||||277
1632302890000|2021-09-22 09:28:10|||||||||27
1632302910000|2021-09-22 09:28:30|4835|4833.5|4834|4832|4835|4833.5|4833|4831|1120
1632302920000|2021-09-22 09:28:40|4833.5|4831.5|4833.5|4831.5|4833.5|4831.5|4833.5|4831|229
1632302930000|2021-09-22 09:28:50|||||||||30
1632302940000|2021-09-22 09:29:00|4834.5|4832.5|4835.5|4833.5|4835.5|4833.5|4833.5|4832.5|1687
1632302950000|2021-09-22 09:29:10|4836|4834|4835.5|4833.5|4836|4834.5|4835.5|4833.5|2373
1632302970000|2021-09-22 09:29:30|4836|4834|4835.5|4833.5|4836|4835|4835.5|4833.5|644
1632302980000|2021-09-22 09:29:40|||||||||55
1632302990000|2021-09-22 09:29:50|4835|4834|4835|4833.5|4835|4834|4835|4833.5|0
1632303000000|2021-09-22 09:30:00|4835.5|4834|4835.5|4833.5|4836|4835.5|4835|4833.5|2790
1632303020000|2021-09-22 09:30:20|4836|4834|4837.5|4836|4838|4836|4836|4834|1113
1632303030000|2021-09-22 09:30:30||4836.5||4836.5||4837||4836.5|256
1632303040000|2021-09-22 09:30:40|||||||||2
1632303050000|2021-09-22 09:30:50|4836.5|4835.5|4839.5|4839|4839.5|4839|4836.5|4835.5|1807
1632303060000|2021-09-22 09:31:00|4839|4837|4837|4835.5|4839|4837|4836.5|4835|865
1632303070000|2021-09-22 09:31:10|||||||||110
1632303080000|2021-09-22 09:31:20|4837.5|4836|4838.5|4837.5|4839.5|4837.5|4837.5|4836|482
1632303090000|2021-09-22 09:31:30|4837.5|4837|4839.5|4838.5|4840|4839|4837|4835.5|8892
1632303100000|2021-09-22 09:31:40|4839|4838|4839.5|4838.5|4840|4838.5|4839|4837.5|6603
1632303110000|2021-09-22 09:31:50|4838.5|4838|4838|4836.5|4839.5|4838.5|4838|4836|1364
1632303120000|2021-09-22 09:32:00||4836||4835.5||4836||4835.5|9
1632303130000|2021-09-22 09:32:10|4837.5|4835|4832.5|4831|4837.5|4835|4832|4830.5|1097
1632303140000|2021-09-22 09:32:20|4832|4831.5|4832|4830.5|4834|4832.5|4832|4830.5|1480
1632303160000|2021-09-22 09:32:40|4832.5|4831|4832|4830|4833|4831.5|4832|4830|306
1632303170000|2021-09-22 09:32:50|4831.5||4831||4831.5||4831||0
1632303180000|2021-09-22 09:33:00|4830.5|4829|4826.5|4824.5|4830.5|4829|4826.5|4824.5|1638
1632303190000|2021-09-22 09:33:10|4827|4825|4830|4828.5|4831|4829|4827|4825|825
1632303200000|2021-09-22 09:33:20|4830.5|4829|4830.5|4829|4830.5|4829|4830.5|4829|700
1632303210000|2021-09-22 09:33:30|4831|4829.5|4833.5|4832|4834.5|4832|4831|4829.5|256
1632303220000|2021-09-22 09:33:40|4833|4831.5|4831|4829|4833.5|4832|4831|4829|56
1632303230000|2021-09-22 09:33:50|4830.5||4831||4831||4830.5||5
1632303240000|2021-09-22 09:34:00|4831.5|4829.5|4831|4829|4833.5|4831|4831|4829|465
1632303250000|2021-09-22 09:34:10|4831.5|4829.5|4831|4829|4832.5|4831|4829|4828.5|1733
1632303260000|2021-09-22 09:34:20|4831.5|4829.5|4830.5|4829|4832|4830.5|4830.5|4829|636
1632303270000|2021-09-22 09:34:30|4830||4830.5||4830.5||4830||607
1632303280000|2021-09-22 09:34:40|4831|4830|4831.5|4830.5|4832|4830.5|4830.5|4829.5|1827
1632303290000|2021-09-22 09:34:50|4831|4829.5|4831.5|4829.5|4831.5|4829.5|4831|4829.5|195
1632303300000|2021-09-22 09:35:00|4831|4828.5|4830|4829|4831|4829|4829.5|4828|926
1632303310000|2021-09-22 09:35:10|4830.5|4829.5|4831.5|4829.5|4831.5|4829.5|4830.5|4829.5|152
1632303320000|2021-09-22 09:35:20|4832|4830|4833|4831.5|4833|4831.5|4832|4830|782
1632303330000|2021-09-22 09:35:30|4832.5|4831|4833|4831.5|4833|4831.5|4832|4830.5|307
1632303360000|2021-09-22 09:36:00|4832.5||4833||4833||4832.5||131
1632303370000|2021-09-22 09:36:10|||||||||163
1632303380000|2021-09-22 09:36:20|4832.5|4831|4832.5|4830.5|4832.5|4831|4832.5|4830.5|153
1632303390000|2021-09-22 09:36:30|4832|4830|4833|4832|4833|4832|4831.5|4830|1730
1632303400000|2021-09-22 09:36:40|4834|4832.5|4836|4834.5|4836|4834.5|4834|4832.5|1651
1632303410000|2021-09-22 09:36:50||4834||4834||4834||4834|0
1632303420000|2021-09-22 09:37:00|4837|4834.5|4836.5|4834.5|4838|4836|4836.5|4834.5|59
1632303430000|2021-09-22 09:37:10|4837|4835|4837|4835|4837|4835|4837|4835|0
1632303440000|2021-09-22 09:37:20|4836.5|4834.5|4836|4834.5|4836.5|4835|4836|4834.5|36
1632303450000|2021-09-22 09:37:30|4835.5|4835|4836.5|4835|4836.5|4835.5|4835.5|4835|31
1632303460000|2021-09-22 09:37:40|||||||||6
1632303470000|2021-09-22 09:37:50|4836|4834.5|4833|4831.5|4836|4834.5|4832.5|4830.5|1165
1632303480000|2021-09-22 09:38:00|4834|4832|4836.5|4834.5|4836.5|4835|4834|4832|1087
1632303490000|2021-09-22 09:38:10|4837.5|4835|4836|4834.5|4837.5|4835.5|4836|4834.5|311
1632303500000|2021-09-22 09:38:20|4835.5|4834|4838.5|4836.5|4839|4836.5|4835.5|4834|521
1632303510000|2021-09-22 09:38:30|4838|4836|4836|4834|4838|4836|4836|4834|293
1632303520000|2021-09-22 09:38:40|||||||||27
1632303540000|2021-09-22 09:39:00|4835.5|4833.5|4834|4832|4835.5|4833.5|4834|4832|95
1632303550000|2021-09-22 09:39:10|4833.5|4831.5|4832|4830.5|4833.5|4831.5|4832|4830.5|161
1632303570000|2021-09-22 09:39:30|4831.5|4830|4831|4829.5|4831.5|4830|4831|4829.5|378
1632303580000|2021-09-22 09:39:40|4830.5|4830|4832|4831|4832|4831|4830.5|4830|307
1632303590000|2021-09-22 09:39:50|4833.5|4831.5|4834|4832.5|4835|4833|4832.5|4831.5|556
1632303600000|2021-09-22 09:40:00|4834.5|4833|4834.5|4833|4834.5|4833|4834.5|4833|68
1632303610000|2021-09-22 09:40:10|4834|4832.5|4830.5|4829|4834|4832.5|4830.5|4829|412
1632303620000|2021-09-22 09:40:20|4831|4830|4834|4833|4834|4833|4831|4829|2105
1632303630000|2021-09-22 09:40:30|4835.5|4833.5|4837.5|4836|4837.5|4836|4835.5|4833.5|38
1632303640000|2021-09-22 09:40:40|4838|4836.5|4838|4836.5|4838.5|4836.5|4838|4836.5|370
1632303650000|2021-09-22 09:40:50|4838.5|4838.5|4835.5|4835|4839|4838.5|4835|4834|4206
1632303660000|2021-09-22 09:41:00|4835|4834|4834|4833.5|4835|4834|4834|4833|629
1632303670000|2021-09-22 09:41:10|4834.5|4832.5|4835|4833.5|4835.5|4834.5|4833|4832.5|3742
1632303680000|2021-09-22 09:41:20|||||||||215
1632303690000|2021-09-22 09:41:30|||||||||22
1632303700000|2021-09-22 09:41:40|4834.5|4833|4831.5|4830|4834.5|4833|4831.5|4830|643
1632303710000|2021-09-22 09:41:50||4830.5||4830||4830.5||4830|0
1632303720000|2021-09-22 09:42:00|4832|4830.5|4834.5|4833|4835|4833.5|4832|4830|2484
1632303730000|2021-09-22 09:42:10||4833.5||4833||4833.5||4833|0
1632303740000|2021-09-22 09:42:20|4834|4832.5|4833|4831.5|4834|4833|4832|4831.5|582
1632303750000|2021-09-22 09:42:30|4832.5|4831|4833|4831.5|4833|4831.5|4831.5|4830.5|834
1632303760000|2021-09-22 09:42:40||4831||4831||4831||4831|258
1632303770000|2021-09-22 09:42:50|4832.5|4830.5|4832.5|4831|4832.5|4831|4832|4830.5|22
1632303780000|2021-09-22 09:43:00|4832|4831.5|4831.5|4830.5|4832|4831.5|4830.5|4830|1546
1632303790000|2021-09-22 09:43:10|4832|4831|4834|4832.5|4834|4832.5|4832|4830.5|1078
1632303800000|2021-09-22 09:43:20|4832.5|4832|4833|4831.5|4833|4832.5|4832.5|4831.5|216
1632303820000|2021-09-22 09:43:40|4833.5|4832|4833|4831.5|4833.5|4832|4833|4831.5|43
1632303840000|2021-09-22 09:44:00|4832.5|4831|4833|4831.5|4833|4831.5|4832|4831|393
1632303850000|2021-09-22 09:44:10|4833.5|4832|4835|4833.5|4835|4833.5|4833.5|4832|1059
1632303860000|2021-09-22 09:44:20|4836|4834|4837.5|4835.5|4837.5|4835.5|4836|4834|14
1632303870000|2021-09-22 09:44:30|4837|4836|4837|4835.5|4837.5|4836|4836.5|4835.5|99
1632303880000|2021-09-22 09:44:40|||||||||187
1632303890000|2021-09-22 09:44:50|4837.5|4836|4837.5|4836|4837.5|4836|4837.5|4836|18
1632303900000|2021-09-22 09:45:00|4837|4835.5|4832|4830.5|4837|4835.5|4831.5|4830.5|2144
1632303910000|2021-09-22 09:45:10|4831.5|4831|4831.5|4830.5|4832|4831|4831|4830.5|835
1632303920000|2021-09-22 09:45:20|4832|4831|4832.5|4830.5|4833|4831.5|4832|4830.5|866
1632303930000|2021-09-22 09:45:30|||||||||191
1632303950000|2021-09-22 09:45:50|4833|4831|4834.5|4832.5|4835|4833.5|4833|4831|1760
1632303960000|2021-09-22 09:46:00|4834|4833|4835|4833.5|4835|4834.5|4834|4833|1825
1632303970000|2021-09-22 09:46:10|4834.5||4835||4835||4834.5||0
1632303980000|2021-09-22 09:46:20|4834.5|4833|4834.5|4832.5|4834.5|4833.5|4834.5|4832.5|186
1632303990000|2021-09-22 09:46:30|4835|4833|4835|4833|4835|4833|4834.5|4833|695
1632304000000|2021-09-22 09:46:40|4834.5|4834|4835|4833.5|4835|4834|4833.5|4833|2643
1632304010000|2021-09-22 09:46:50|4834.5|4834|4836|4835|4836|4835|4834.5|4834|1245
1632304020000|2021-09-22 09:47:00|4835.5|4834.5|4834|4833|4836|4835|4834|4833|1548
1632304030000|2021-09-22 09:47:10|4834.5|4833.5|4838|4836|4838.5|4836.5|4834.5|4833.5|948
1632304040000|2021-09-22 09:47:20|4838.5|4836.5|4838.5|4837.5|4838.5|4837.5|4838.5|4836|501
1632304050000|2021-09-22 09:47:30|4839.5|4838|4837.5|4836|4840|4838.5|4837.5|4836|628
1632304060000|2021-09-22 09:47:40|4837|4835.5|4837|4836|4837|4836.5|4837|4835.5|723
1632304070000|2021-09-22 09:47:50||4835.5||4835.5||4835.5||4835.5|0
1632304080000|2021-09-22 09:48:00|4836||4837||4837||4836||142
1632304090000|2021-09-22 09:48:10|4836.5|4835|4834.5|4833|4836.5|4835.5|4834|4832.5|611
1632304100000|2021-09-22 09:48:20|||||||||290
1632304110000|2021-09-22 09:48:30|4834|4833.5|4835.5|4834.5|4835.5|4834.5|4834|4833|1363
1632304120000|2021-09-22 09:48:40|4836|4834|4837|4835.5|4837|4835.5|4836|4834|1067
1632304130000|2021-09-22 09:48:50|4836.5|4835|4836|4834|4836.5|4835.5|4836|4834|475
1632304140000|2021-09-22 09:49:00|4835.5|4833.5|4836.5|4834.5|4836.5|4834.5|4835.5|4833.5|102
1632304150000|2021-09-22 09:49:10||4835||4835.5||4835.5||4835|0
1632304160000|2021-09-22 09:49:20|4837||4837||4837||4837||79
1632304170000|2021-09-22 09:49:30|||||||||231
1632304180000|2021-09-22 09:49:40|4836.5||4837||4837||4836.5||500
1632304190000|2021-09-22 09:49:50|||||||||112
1632304200000|2021-09-22 09:50:00|4836.5||4837||4837||4836.5||0
1632304210000|2021-09-22 09:50:10|4837.5|4836|4837.5|4836|4837.5|4836|4837.5|4836|842
1632304220000|2021-09-22 09:50:20|||||||||321
1632304230000|2021-09-22 09:50:30|4837||4837.5||4837.5||4837||50
1632304250000|2021-09-22 09:50:50|4838|4836.5|4837.5|4836.5|4838|4837|4837|4836|682
1632304260000|2021-09-22 09:51:00|4838|4837|4840.5|4839|4840.5|4839|4838|4837|1172
1632304270000|2021-09-22 09:51:10|4841|4839.5|4841|4839|4843|4841|4840|4839|942
1632304280000|2021-09-22 09:51:20|4841.5|4839.5|4841.5|4840|4841.5|4840.5|4841.5|4839.5|397
1632304290000|2021-09-22 09:51:30|4842|4840.5|4841.5|4839.5|4843.5|4842|4841.5|4839|490
1632304300000|2021-09-22 09:51:40||4840||4839.5||4840||4839.5|0
1632304320000|2021-09-22 09:52:00||4839||4839||4839||4839|12
1632304330000|2021-09-22 09:52:10||4839.5||4839||4839.5||4839|2
1632304340000|2021-09-22 09:52:20||4839.5||4839.5||4839.5||4839.5|0
1632304350000|2021-09-22 09:52:30|4840|4840|4841.5|4840|4841.5|4840|4840|4839.5|154
1632304360000|2021-09-22 09:52:40||4839.5||4839.5||4839.5||4839.5|490
1632304370000|2021-09-22 09:52:50|||||||||144
1632304380000|2021-09-22 09:53:00|4840.5|4839|4840|4838.5|4840.5|4839.5|4839|4838|1645
1632304390000|2021-09-22 09:53:10|4840.5|4839|4842.5|4841|4842.5|4841.5|4840.5|4839|330
1632304400000|2021-09-22 09:53:20|4843|4841.5|4841.5|4840|4844|4842.5|4841.5|4840|662
1632304410000|2021-09-22 09:53:30|4842|4839.5|4841.5|4840|4842|4840.5|4841.5|4839.5|459
1632304420000|2021-09-22 09:53:40|4841|4839.5|4840|4838.5|4841|4840.5|4840|4838.5|1658
1632304430000|2021-09-22 09:53:50|4839.5|4838|4837|4836|4839.5|4838|4837|4836|1662
1632304440000|2021-09-22 09:54:00|4836.5||4837||4837||4836.5||640
1632304450000|2021-09-22 09:54:10|4836.5|4835.5|4837|4836|4837|4836|4836.5|4835.5|38
1632304470000|2021-09-22 09:54:30|4837.5|4836.5|4839|4837|4840|4839|4837.5|4836|1576
1632304480000|2021-09-22 09:54:40|4838.5|4837.5|4838.5|4837.5|4840|4839|4838.5|4837.5|3163
1632304500000|2021-09-22 09:55:00|||||||||115
1632304510000|2021-09-22 09:55:10|||||||||150
1632304520000|2021-09-22 09:55:20|4838|4838|4838.5|4837.5|4838.5|4838|4838|4837|1670
1632304530000|2021-09-22 09:55:30||4837||4837.5||4837.5||4837|217
1632304540000|2021-09-22 09:55:40||4837||4837||4837||4837|0
1632304550000|2021-09-22 09:55:50|4838|4836.5|4838|4837|4838|4837|4838|4836.5|569
1632304560000|2021-09-22 09:56:00|4837.5|4836.5|4836.5|4835.5|4837.5|4836.5|4836.5|4835.5|414
1632304570000|2021-09-22 09:56:10|4836|4835|4836.5|4835.5|4836.5|4835.5|4836|4835|279
1632304580000|2021-09-22 09:56:20|4837|4836|4837.5|4837|4837.5|4837|4837|4836|357
1632304590000|2021-09-22 09:56:30|4838|4836.5|4838|4836.5|4838.5|4836.5|4838|4836.5|109
1632304600000|2021-09-22 09:56:40||4837||4837||4837||4837|0
1632304610000|2021-09-22 09:56:50|||||||||128
1632304620000|2021-09-22 09:57:00|4837.5|4836.5|4836.5|4835|4838|4837|4836.5|4835|1007
1632304630000|2021-09-22 09:57:10|4836||4836||4836||4836||190
1632304640000|2021-09-22 09:57:20|||||||||102
1632304650000|2021-09-22 09:57:30|4835.5|4835.5|4838|4836.5|4838|4836.5|4835.5|4835.5|2555
1632304660000|2021-09-22 09:57:40|4837.5||4837.5||4837.5||4837.5||432
1632304680000|2021-09-22 09:58:00|4837|4836|4837|4836|4837|4836|4836.5|4835.5|457
1632304690000|2021-09-22 09:58:10|||||||||20
1632304710000|2021-09-22 09:58:30|4837.5|4836.5|4838.5|4837.5|4838.5|4838|4837.5|4836.5|1031
1632304730000|2021-09-22 09:58:50|4838|4837|4838.5|4837|4838.5|4837|4838|4837|26
1632304750000|2021-09-22 09:59:10|4838||4838||4838||4838||109
1632304760000|2021-09-22 09:59:20|4837.5|4836.5|4837|4836|4837.5|4837|4837|4836|628
1632304770000|2021-09-22 09:59:30|4836.5|4835.5|4838|4836.5|4838|4837|4836.5|4835|1808
1632304780000|2021-09-22 09:59:40|||||||||30
1632304790000|2021-09-22 09:59:50|4837.5|4836|4837.5|4836|4837.5|4836|4837.5|4836|3
1632304800000|2021-09-22 10:00:00|4838|4836.5|4838|4836.5|4838|4836.5|4837.5|4836|160
1632304810000|2021-09-22 10:00:10|||||||||220
1632304840000|2021-09-22 10:00:40|||||||||20
1632304850000|2021-09-22 10:00:50|4837.5||4837.5||4837.5||4837.5||170
1632304860000|2021-09-22 10:01:00|4838|4837|4839|4838|4839|4838|4838|4837|1257
1632304870000|2021-09-22 10:01:10|4838.5|4837.5|4839|4837.5|4839|4838|4836.5|4835.5|3179
1632304880000|2021-09-22 10:01:20|||||||||1398
1632304890000|2021-09-22 10:01:30|4838.5|4838.5|4838|4836.5|4839.5|4839|4837.5|4836.5|2508
1632304900000|2021-09-22 10:01:40|4838.5|4837|4838.5|4837|4838.5|4837.5|4838|4837|454
1632304910000|2021-09-22 10:01:50|4839|4837.5|4839.5|4838|4839.5|4838.5|4838.5|4837.5|417
1632304920000|2021-09-22 10:02:00|||||||||191
1632304930000|2021-09-22 10:02:10|||||||||538
1632304940000|2021-09-22 10:02:20|||||||||741
1632304950000|2021-09-22 10:02:30|4839|4838.5|4839|4838|4839|4838.5|4839|4838|137
1632304960000|2021-09-22 10:02:40|4838.5|4837|4837.5|4835.5|4838.5|4837|4836.5|4835.5|1146
1632304970000|2021-09-22 10:02:50|4837|4835|4835.5|4834|4837|4835|4835|4834|940
1632304980000|2021-09-22 10:03:00|4835|4833.5|4837.5|4836.5|4838|4837.5|4835|4833.5|1381
1632304990000|2021-09-22 10:03:10|4837|4836|4837.5|4835.5|4837.5|4836|4836|4835|1466
1632305000000|2021-09-22 10:03:20|4838|4836.5|4838.5|4836.5|4838.5|4837.5|4837.5|4836.5|1252
1632305010000|2021-09-22 10:03:30|4838|4837|4838|4836.5|4838|4837|4838|4836.5|344
1632305020000|2021-09-22 10:03:40|4837.5|4837|4838|4837|4838|4837|4837.5|4837|635
1632305030000|2021-09-22 10:03:50||4837.5||4837.5||4837.5||4837.5|146
1632305040000|2021-09-22 10:04:00|4838.5|4838|4839.5|4838.5|4840.5|4839.5|4838.5|4838|1123
1632305050000|2021-09-22 10:04:10|4840|4839|4840|4839|4840|4839|4839|4839|922
1632305060000|2021-09-22 10:04:20|4839.5|4838.5|4838|4836.5|4839.5|4838.5|4838|4836|679
1632305070000|2021-09-22 10:04:30|||||||||20
1632305080000|2021-09-22 10:04:40|4838.5|4837|4838|4837|4839.5|4838|4838|4837|524
1632305090000|2021-09-22 10:04:50|4837.5|4836.5|4836|4835|4837.5|4836.5|4836|4834|1163
1632305100000|2021-09-22 10:05:00|||||||||1
1632305110000|2021-09-22 10:05:10|4836.5|4835.5|4837|4836|4837.5|4836.5|4836.5|4835|1259
1632305120000|2021-09-22 10:05:20|4837.5|4836.5|4838|4837|4838|4837|4837.5|4836.5|512
1632305130000|2021-09-22 10:05:30|4837.5|4836.5|4837.5|4836|4838|4837|4836.5|4835.5|1969
1632305140000|2021-09-22 10:05:40|4837||4837.5||4837.5||4837||254
1632305150000|2021-09-22 10:05:50|||||||||123
1632305160000|2021-09-22 10:06:00|4838|4836.5|4837.5|4836.5|4838|4837|4837.5|4836|376
1632305170000|2021-09-22 10:06:10|4838.5|4838|4838|4836.5|4838.5|4838|4837.5|4836.5|414
1632305180000|2021-09-22 10:06:20|4837.5|4836|4837.5|4836.5|4838|4836.5|4837.5|4836|1038
1632305190000|2021-09-22 10:06:30|||||||||120
1632305210000|2021-09-22 10:06:50|4838|4836|4838|4837|4839.5|4838.5|4837.5|4836|2614
1632305240000|2021-09-22 10:07:20|4838.5|4837.5|4839|4837.5|4839.5|4839|4838.5|4837|1948
1632305250000|2021-09-22 10:07:30|4838|4838|4839|4837.5|4839|4838|4838|4837|1694
1632305270000|2021-09-22 10:07:50|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4837|205
1632305280000|2021-09-22 10:08:00|4837.5||4837.5||4837.5||4837.5||0
1632305290000|2021-09-22 10:08:10|||||||||214
1632305300000|2021-09-22 10:08:20|4838|4837.5|4838|4837|4838|4837.5|4838|4837|426
1632305320000|2021-09-22 10:08:40|||||||||21
1632305330000|2021-09-22 10:08:50|4838.5|4837.5|4838.5|4837.5|4839|4837.5|4838.5|4837|694
1632305340000|2021-09-22 10:09:00|4837.5|4837|4835.5|4834|4838|4837|4835.5|4834|2673
1632305350000|2021-09-22 10:09:10|4836|4834.5|4837.5|4836|4837.5|4836.5|4836|4834.5|2204
1632305360000|2021-09-22 10:09:20|4838|4836.5|4837.5|4836|4838|4836.5|4837.5|4836|708
1632305370000|2021-09-22 10:09:30|4837|4835.5|4836.5|4835.5|4837|4836|4836|4835.5|1029
1632305380000|2021-09-22 10:09:40|||||||||21
1632305400000|2021-09-22 10:10:00|4836|4835|4836|4835.5|4836.5|4835.5|4836|4835|1189
1632305410000|2021-09-22 10:10:10|4835.5|4835|4833.5|4832|4836|4835|4832|4831|2951
1632305420000|2021-09-22 10:10:20|4834|4832.5|4834|4833|4834|4833|4834|4832.5|404
1632305430000|2021-09-22 10:10:30|||||||||221
1632305440000|2021-09-22 10:10:40|4834.5|4833.5|4831.5|4830|4835|4834|4831.5|4830|1492
1632305450000|2021-09-22 10:10:50|4831|4829.5|4831|4829.5|4831.5|4830|4830.5|4829.5|309
1632305460000|2021-09-22 10:11:00|4830.5|4829|4830.5|4828.5|4830.5|4829|4830.5|4828.5|797
1632305470000|2021-09-22 10:11:10|4830|4829|4829|4827|4830.5|4829.5|4828|4827|3465
1632305480000|2021-09-22 10:11:20|4828.5|4827.5|4829|4827.5|4829|4827.5|4828.5|4827|0
1632305490000|2021-09-22 10:11:30|4828.5||4828.5||4828.5||4828.5||272
1632305500000|2021-09-22 10:11:40|||||||||100
1632305510000|2021-09-22 10:11:50|4829|4828|4829|4828|4829.5|4828.5|4828.5|4827.5|1496
1632305520000|2021-09-22 10:12:00|4829.5|4828.5|4829.5|4828|4829.5|4828.5|4829.5|4828|1621
1632305540000|2021-09-22 10:12:20|4829||4829||4829.5||4829||0
1632305550000|2021-09-22 10:12:30|4829.5|4828.5|4831.5|4830.5|4835|4833.5|4829.5|4828.5|3620
1632305560000|2021-09-22 10:12:40|||||||||12
1632305570000|2021-09-22 10:12:50||4831||4831||4831||4831|105
1632305580000|2021-09-22 10:13:00|4832.5|4831.5|4832|4830.5|4833|4831.5|4832|4830.5|5
1632305590000|2021-09-22 10:13:10|||||||||40
1632305600000|2021-09-22 10:13:20|4832.5|4831|4833|4831.5|4833|4831.5|4832|4831|572
1632305610000|2021-09-22 10:13:30|||||||||100
1632305620000|2021-09-22 10:13:40||4832||4832||4832||4832|195
1632305630000|2021-09-22 10:13:50|4833.5|4832.5|4832.5|4832|4834.5|4832.5|4832.5|4832|1587
1632305640000|2021-09-22 10:14:00|4832|4831.5|4833|4832|4833|4832|4831|4830.5|1420
1632305650000|2021-09-22 10:14:10|4832.5|4831|4832|4830.5|4832.5|4831|4832|4830.5|744
1632305660000|2021-09-22 10:14:20|4831.5|4830|4831.5|4829.5|4831.5|4830|4831.5|4829.5|750
1632305670000|2021-09-22 10:14:30|4831|4830|4831.5|4830|4831.5|4830|4831|4830|90
1632305680000|2021-09-22 10:14:40|4831||4831.5||4831.5||4831||68
1632305690000|2021-09-22 10:14:50|4831||4831||4831||4831||0
1632305700000|2021-09-22 10:15:00|4831.5|4830.5|4831.5|4830|4831.5|4830.5|4831.5|4830|24
1632305710000|2021-09-22 10:15:10|4831|4829.5|4831.5|4829.5|4831.5|4830|4830.5|4829.5|460
1632305720000|2021-09-22 10:15:20|4832|4830|4832|4831|4832|4831.5|4831.5|4830|640
1632305730000|2021-09-22 10:15:30|4832.5|4831.5|4832.5|4831.5|4833|4832|4832.5|4831.5|933
1632305740000|2021-09-22 10:15:40||4831||4831||4831||4831|790
1632305760000|2021-09-22 10:16:00|4832|4830.5|4832.5|4831|4832.5|4831|4830.5|4829.5|2244
1632305770000|2021-09-22 10:16:10|4833.5|4831.5|4833.5|4832.5|4833.5|4832.5|4833.5|4831.5|1106
1632305780000|2021-09-22 10:16:20|4834.5|4833|4836|4834|4836|4834|4834.5|4833|927
1632305790000|2021-09-22 10:16:30|||||||||28
1632305800000|2021-09-22 10:16:40|4835.5|4834.5|4836.5|4835.5|4836.5|4835.5|4835.5|4834.5|59
1632305810000|2021-09-22 10:16:50|4837|4836|4835.5|4834|4838|4837|4835.5|4834|468
1632305880000|2021-09-22 10:18:00|4835|4834.5|4835.5|4834|4835.5|4835|4834.5|4834|871
1632305890000|2021-09-22 10:18:10||4834.5||4834.5||4834.5||4834.5|0
1632305910000|2021-09-22 10:18:30|4835|4835|4833.5|4832.5|4835.5|4835|4832.5|4832|1385
1632305920000|2021-09-22 10:18:40|4834|4833|4834|4833.5|4834|4833.5|4834|4833|713
1632305930000|2021-09-22 10:18:50|||||||||14
1632305940000|2021-09-22 10:19:00|||||||||270
1632305950000|2021-09-22 10:19:10|4834.5|4834|4835|4834|4835|4834|4834.5|4833.5|107
1632305960000|2021-09-22 10:19:20|4835.5||4835||4835.5||4835||0
1632305980000|2021-09-22 10:19:40||4834.5||4834||4834.5||4834|24
1632305990000|2021-09-22 10:19:50|||||||||143
1632306010000|2021-09-22 10:20:10|||||||||10
1632306030000|2021-09-22 10:20:30|4835.5|4834.5|4836|4835|4836|4835|4835.5|4834.5|610
1632306040000|2021-09-22 10:20:40|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|546
1632306050000|2021-09-22 10:20:50|4837|4836|4836.5|4835.5|4837|4836|4836.5|4835.5|337
1632306060000|2021-09-22 10:21:00|4837||4837||4837||4837||0
1632306070000|2021-09-22 10:21:10|4837.5|4836|4838|4836.5|4838|4836.5|4836.5|4836|531
1632306080000|2021-09-22 10:21:20|4837.5|4836|4837.5|4836|4837.5|4836|4837.5|4836|198
1632306090000|2021-09-22 10:21:30|||||||||22
1632306100000|2021-09-22 10:21:40|4837||4837||4837||4837||500
1632306110000|2021-09-22 10:21:50|4836.5|4835.5|4835.5|4834.5|4836.5|4835.5|4835|4834|1064
1632306120000|2021-09-22 10:22:00|4836|4835|4838|4836.5|4838|4836.5|4836|4834.5|514
1632306130000|2021-09-22 10:22:10|4838.5|4837|4838.5|4836.5|4838.5|4838|4838|4836.5|2944
1632306140000|2021-09-22 10:22:20|4838||4838||4838||4838||0
1632306150000|2021-09-22 10:22:30|||||||||50
1632306170000|2021-09-22 10:22:50|4837.5|4836|4836.5|4835.5|4837.5|4836|4836|4835.5|498
1632306180000|2021-09-22 10:23:00|4837|4837|4837|4836|4838|4837.5|4837|4836|1408
1632306190000|2021-09-22 10:23:10|4836.5||4837||4837||4836.5||46
1632306200000|2021-09-22 10:23:20|4836|4835.5|4837|4835.5|4838|4837.5|4836|4835.5|1766
1632306230000|2021-09-22 10:23:50|4836.5|4835|4836|4834.5|4837|4835|4836|4834|306
1632306250000|2021-09-22 10:24:10|||||||||240
1632306270000|2021-09-22 10:24:30|||||||||1000
1632306280000|2021-09-22 10:24:40|4835|4834|4837|4835.5|4837|4836|4833.5|4832|6022
1632306290000|2021-09-22 10:24:50||4836||4836||4836||4836|0
1632306300000|2021-09-22 10:25:00|4836|4835.5|4835.5|4834.5|4836|4835.5|4835.5|4834.5|1749
1632306310000|2021-09-22 10:25:10|4835|4834|4835.5|4834|4835.5|4834|4835|4834|13
1632306320000|2021-09-22 10:25:20|4835|4833.5|4833.5|4832|4835.5|4833.5|4833|4832|2322
1632306330000|2021-09-22 10:25:30|4834|4832.5|4835.5|4834|4836.5|4835.5|4833.5|4832.5|1799
1632306340000|2021-09-22 10:25:40|4835|4834.5|4835.5|4834|4835.5|4834.5|4834.5|4834|156
1632306360000|2021-09-22 10:26:00|4835|4833.5|4833.5|4832|4835.5|4833.5|4832.5|4830.5|1958
1632306370000|2021-09-22 10:26:10||4831.5||4832||4832||4831.5|0
1632306380000|2021-09-22 10:26:20|4833|4831.5|4831.5|4830.5|4833.5|4832|4831.5|4830.5|1361
1632306390000|2021-09-22 10:26:30|4832|4831|4832|4831|4832|4831|4832|4831|419
1632306400000|2021-09-22 10:26:40|4832.5|4830.5|4832|4831|4832.5|4831.5|4832|4830.5|428
1632306410000|2021-09-22 10:26:50|||||||||184
1632306430000|2021-09-22 10:27:10|4831.5|4830.5|4831|4829.5|4831.5|4831|4830.5|4829.5|1067
1632306440000|2021-09-22 10:27:20|4831.5|4830|4831.5|4830|4832|4830.5|4831.5|4830|525
1632306460000|2021-09-22 10:27:40|4831|4829.5|4831.5|4830|4831.5|4830|4831|4829.5|92
1632306480000|2021-09-22 10:28:00|4831|4829.5|4829.5|4828|4831|4829.5|4828.5|4828|785
1632306490000|2021-09-22 10:28:10|4830|4828.5|4833.5|4831.5|4833.5|4832.5|4830|4828|4108
1632306500000|2021-09-22 10:28:20||4832||4832||4832||4832|0
1632306510000|2021-09-22 10:28:30|4833|4831.5|4832.5|4831.5|4833|4831.5|4832.5|4831.5|0
1632306520000|2021-09-22 10:28:40|4832|4831|4832.5|4831|4832.5|4831.5|4831.5|4830.5|772
1632306530000|2021-09-22 10:28:50||4831.5||4831.5||4831.5||4831|229
1632306540000|2021-09-22 10:29:00|4833|4832|4833|4832|4833.5|4832.5|4832.5|4832|1140
1632306550000|2021-09-22 10:29:10|||||||||604
1632306560000|2021-09-22 10:29:20|4833.5|4833|4833|4831.5|4833.5|4833|4831.5|4831|735
1632306570000|2021-09-22 10:29:30|4832.5|4832|4833|4832|4833|4832|4832|4832|352
1632306590000|2021-09-22 10:29:50|4833.5|4832.5|4834|4832.5|4834|4832.5|4833.5|4832.5|1027
1632306600000|2021-09-22 10:30:00|4834.5|4833|4835.5|4834.5|4836|4834.5|4834.5|4833|883
1632306630000|2021-09-22 10:30:30|4836|4835|4836.5|4835.5|4837.5|4836.5|4836|4835|441
1632306640000|2021-09-22 10:30:40|4836|4835|4835.5|4834|4836|4835|4835|4834|390
1632306650000|2021-09-22 10:30:50|4836|4834.5|4836|4835|4836|4835|4835.5|4834|63
1632306660000|2021-09-22 10:31:00|4835.5|4834.5|4835.5|4834|4836|4835|4835|4833.5|1187
1632306670000|2021-09-22 10:31:10||4834.5||4834||4834.5||4834|0
1632306680000|2021-09-22 10:31:20|4835|4834.5|4834.5|4833|4835|4834.5|4834|4833|1026
1632306690000|2021-09-22 10:31:30|4835.5|4833.5|4836.5|4835.5|4836.5|4835.5|4835.5|4833|1587
1632306700000|2021-09-22 10:31:40|4836|4835|4836|4835|4836|4835|4836|4834.5|125
1632306710000|2021-09-22 10:31:50|4835.5|4834.5|4835|4833.5|4835.5|4834.5|4834|4832.5|1731
1632306730000|2021-09-22 10:32:10|4834.5|4833|4833.5|4832.5|4834.5|4833.5|4833|4831.5|1496
1632306740000|2021-09-22 10:32:20|4834|4833|4835|4834|4835|4834|4834|4833|902
1632306770000|2021-09-22 10:32:50|4834.5|4833.5|4833.5|4832|4835|4834|4833|4831.5|496
1632306780000|2021-09-22 10:33:00|||||||||26
1632306800000|2021-09-22 10:33:20|4833|4832.5|4834.5|4833|4834.5|4833|4833|4832.5|288
1632306810000|2021-09-22 10:33:30|||||||||147
1632306820000|2021-09-22 10:33:40|4834|4832.5|4834|4832.5|4834.5|4833|4832.5|4831|1379
1632306830000|2021-09-22 10:33:50|4834.5|4833|4834.5|4833|4834.5|4833|4834.5|4833|25
1632306840000|2021-09-22 10:34:00||4832.5||4832.5||4832.5||4832.5|502
1632306850000|2021-09-22 10:34:10|4834||4833.5||4834||4833.5||0
1632306860000|2021-09-22 10:34:20|||||||||158
1632306870000|2021-09-22 10:34:30|4834.5|4833|4834.5|4832.5|4834.5|4833|4834.5|4832.5|231
1632306880000|2021-09-22 10:34:40|4834|4832|4833.5|4832|4834|4832|4833|4832|134
1632306910000|2021-09-22 10:35:10|4834|4832.5|4834|4832.5|4834|4832.5|4834|4832.5|196
1632306930000|2021-09-22 10:35:30|||||||||20
1632306940000|2021-09-22 10:35:40|4833.5||4833.5||4833.5||4833.5||0
1632306950000|2021-09-22 10:35:50|4834|4833|4838|4836|4838|4836|4834|4833|2188
1632306960000|2021-09-22 10:36:00|4837.5|4836.5|4838|4837|4838|4837|4837.5|4836.5|53
1632306970000|2021-09-22 10:36:10|4838.5|4837.5|4840|4838.5|4840|4838.5|4838.5|4837.5|1006
1632306980000|2021-09-22 10:36:20|4839.5|4839.5|4837.5|4836|4839.5|4839.5|4837.5|4836|4385
1632306990000|2021-09-22 10:36:30|4837|4835.5|4837|4836|4837.5|4836|4837|4835.5|252
1632307000000|2021-09-22 10:36:40|4836.5|4835.5|4836.5|4835|4836.5|4836|4836.5|4835|119
1632307010000|2021-09-22 10:36:50|||||||||40
1632307020000|2021-09-22 10:37:00|4837|4835.5|4837.5|4836|4837.5|4836.5|4837|4835.5|317
1632307030000|2021-09-22 10:37:10|||||||||50
1632307060000|2021-09-22 10:37:40||4836.5||4836.5||4836.5||4836.5|92
1632307070000|2021-09-22 10:37:50|4837|4836|4837|4836|4837.5|4836|4836|4834|984
1632307080000|2021-09-22 10:38:00|4837.5||4837.5||4837.5||4837.5||22
1632307090000|2021-09-22 10:38:10|4837|4835.5|4836.5|4835|4837|4835.5|4836.5|4835|345
1632307100000|2021-09-22 10:38:20|4837|4835.5|4837.5|4836|4837.5|4836|4837|4835.5|361
1632307110000|2021-09-22 10:38:30|4837||4837||4837||4837||0
1632307120000|2021-09-22 10:38:40|4837.5||4837.5||4837.5||4837.5||0
1632307130000|2021-09-22 10:38:50||4836.5||4836.5||4836.5||4836|0
1632307140000|2021-09-22 10:39:00|4838|4837|4839|4838|4839|4838|4838|4837|2088
1632307150000|2021-09-22 10:39:10|4838.5|4837.5|4838.5|4837|4838.5|4837.5|4838.5|4837|5
1632307160000|2021-09-22 10:39:20|4838|4836.5|4837.5|4836.5|4838|4836.5|4837|4836.5|565
1632307170000|2021-09-22 10:39:30|4837|4836|4837|4835|4837|4836|4836.5|4835|237
1632307180000|2021-09-22 10:39:40|4837.5|4835.5|4837|4836|4837.5|4836|4837|4835.5|74
1632307190000|2021-09-22 10:39:50||4835.5||4835||4836||4835|0
1632307200000|2021-09-22 10:40:00||4836||4836||4836||4836|44
1632307210000|2021-09-22 10:40:10|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|127
1632307230000|2021-09-22 10:40:30|4838|4837|4837.5|4836.5|4838|4837.5|4837|4836|1105
1632307250000|2021-09-22 10:40:50|4838|4837|4838.5|4837|4838.5|4837|4838|4837|557
1632307260000|2021-09-22 10:41:00|4839|4837.5|4840|4839|4840|4839|4838.5|4837.5|1070
1632307270000|2021-09-22 10:41:10|4840.5|4838.5|4839.5|4838|4840.5|4839|4839.5|4838|146
1632307290000|2021-09-22 10:41:30|4839|4838.5|4839|4838|4839.5|4838.5|4838.5|4838|704
1632307310000|2021-09-22 10:41:50|4838.5|4837.5|4838.5|4837|4838.5|4838|4838.5|4837|171
1632307360000|2021-09-22 10:42:40|||||||||20
1632307370000|2021-09-22 10:42:50|4838|4836.5|4838|4836.5|4838|4837|4836.5|4835|1920
1632307380000|2021-09-22 10:43:00|4838.5|4837|4838.5|4837|4838.5|4837.5|4838.5|4837|85
1632307390000|2021-09-22 10:43:10||4836.5||4837||4837||4836.5|0
1632307400000|2021-09-22 10:43:20||4837.5||4837.5||4837.5||4837.5|0
1632307410000|2021-09-22 10:43:30|4838|4837|4836.5|4835|4838|4837.5|4836|4835|367
1632307420000|2021-09-22 10:43:40|4836|4834.5|4834.5|4833|4836|4835|4834|4833|1649
1632307430000|2021-09-22 10:43:50|4835|4833.5|4836.5|4835.5|4836.5|4835.5|4835|4833.5|288
1632307440000|2021-09-22 10:44:00|||||||||451
1632307480000|2021-09-22 10:44:40|4836|4835|4835|4833|4836.5|4835|4835|4833|816
1632307490000|2021-09-22 10:44:50||4833.5||4834||4834||4833.5|366
1632307500000|2021-09-22 10:45:00|4835.5|4834.5|4838.5|4837|4838.5|4837|4835.5|4834|2214
1632307510000|2021-09-22 10:45:10|4839|4837.5|4838.5|4837|4840|4839.5|4838.5|4837|2830
1632307520000|2021-09-22 10:45:20|4838|4837.5|4838.5|4837|4838.5|4837.5|4838|4837|105
1632307530000|2021-09-22 10:45:30|||||||||217
1632307540000|2021-09-22 10:45:40||4837.5||4837.5||4837.5||4837.5|1871
1632307560000|2021-09-22 10:46:00|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|171
1632307600000|2021-09-22 10:46:40|4838|4837|4837|4836|4838.5|4837|4837|4836|1374
1632307610000|2021-09-22 10:46:50|4837.5|4836.5|4838|4836.5|4838|4837|4837|4836|249
1632307620000|2021-09-22 10:47:00|4837.5|4837|4838.5|4837|4838.5|4837.5|4837.5|4836.5|2572
1632307630000|2021-09-22 10:47:10|4838|4836.5|4839|4838|4839|4838|4837.5|4836.5|1243
1632307640000|2021-09-22 10:47:20|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4837|192
1632307650000|2021-09-22 10:47:30|4838|4836.5|4838|4836.5|4838.5|4837|4837.5|4836|849
1632307660000|2021-09-22 10:47:40|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4836.5|6
1632307670000|2021-09-22 10:47:50|4838|4837.5|4836.5|4836|4838|4837.5|4836.5|4836|1038
1632307680000|2021-09-22 10:48:00|4837|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|189
1632307690000|2021-09-22 10:48:10|4837||4837||4837||4837||24
1632307700000|2021-09-22 10:48:20||4836||4836||4836.5||4836|0
1632307710000|2021-09-22 10:48:30|4837.5|4836.5|4838|4836.5|4838|4837|4837.5|4836.5|532
1632307740000|2021-09-22 10:49:00|||||||||179
1632307750000|2021-09-22 10:49:10|4837.5|4836|4836.5|4835|4837.5|4836|4836|4835|601
1632307770000|2021-09-22 10:49:30|4837|4835.5|4837.5|4836.5|4838|4837|4837|4835|1124
1632307780000|2021-09-22 10:49:40|4837|4835.5|4837.5|4836|4837.5|4836|4837|4835.5|677
1632307790000|2021-09-22 10:49:50|||||||||73
1632307800000|2021-09-22 10:50:00|4838|4836.5|4837.5|4836|4838|4837.5|4837.5|4836|1202
1632307810000|2021-09-22 10:50:10|4838|4836.5|4838.5|4837|4838.5|4838|4837.5|4836.5|602
1632307820000|2021-09-22 10:50:20|4839|4838|4838.5|4837.5|4839|4838.5|4838.5|4837|3499
1632307830000|2021-09-22 10:50:30|4839|4838|4838.5|4837.5|4839.5|4838|4838|4837|1467
1632307840000|2021-09-22 10:50:40||4838||4838||4838||4837.5|177
1632307850000|2021-09-22 10:50:50|4838|4837.5|4838|4837.5|4838|4837.5|4838|4836.5|58
1632307860000|2021-09-22 10:51:00|4838.5|4838|4838.5|4837.5|4838.5|4838|4838.5|4837.5|585
1632307870000|2021-09-22 10:51:10|||||||||18
1632307880000|2021-09-22 10:51:20|||||||||35
1632307890000|2021-09-22 10:51:30|4838|4838|4838.5|4837.5|4839.5|4838|4838|4837.5|1859
1632307900000|2021-09-22 10:51:40|4838|4837|4837.5|4836|4838.5|4837|4837.5|4836|669
1632307910000|2021-09-22 10:51:50|||||||||414
1632307920000|2021-09-22 10:52:00|4837||4837.5||4837.5||4837||197
1632307930000|2021-09-22 10:52:10|4837||4837.5||4837.5||4837||62
1632307940000|2021-09-22 10:52:20|||||||||24
1632307970000|2021-09-22 10:52:50|4838|4836.5|4838|4837|4838|4837|4838|4836.5|910
1632307980000|2021-09-22 10:53:00|||||||||52
1632308000000|2021-09-22 10:53:20|4837.5|4836.5|4837.5|4836|4837.5|4837|4836.5|4836|1323
1632308010000|2021-09-22 10:53:30|4838|4836.5|4838|4836.5|4838|4837|4838|4836.5|237
1632308030000|2021-09-22 10:53:50|4837.5||4837.5||4837.5||4837.5||0
1632308040000|2021-09-22 10:54:00|4838|4837|4838|4836.5|4838|4837|4837.5|4836.5|161
1632308050000|2021-09-22 10:54:10|||||||||24
1632308060000|2021-09-22 10:54:20|4837.5|4837|4838|4837|4838|4837|4837.5|4836.5|83
1632308070000|2021-09-22 10:54:30|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|1256
1632308080000|2021-09-22 10:54:40|||||||||474
1632308100000|2021-09-22 10:55:00|||||||||75
1632308110000|2021-09-22 10:55:10|4839|4838.5|4837.5|4836.5|4839.5|4838.5|4837.5|4836.5|3013
1632308120000|2021-09-22 10:55:20|4838|4837|4838|4837|4838|4837.5|4838|4837|919
1632308130000|2021-09-22 10:55:30|||||||||24
1632308140000|2021-09-22 10:55:40|4838.5|4837.5|4839|4837.5|4839|4838|4838.5|4837.5|814
1632308150000|2021-09-22 10:55:50||4838||4838||4838.5||4838|1018
1632308160000|2021-09-22 10:56:00|||||||||63
1632308180000|2021-09-22 10:56:20|4838.5|4837.5|4838.5|4837.5|4839|4838|4838.5|4837.5|2706
1632308190000|2021-09-22 10:56:30|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|659
1632308210000|2021-09-22 10:56:50|4837.5|4837|4838.5|4837.5|4838.5|4837.5|4837.5|4837|543
1632308220000|2021-09-22 10:57:00|4838|4837|4838|4837|4838|4837.5|4838|4837|570
1632308240000|2021-09-22 10:57:20|4837.5|4836.5|4837.5|4836|4837.5|4836.5|4837|4836|347
1632308250000|2021-09-22 10:57:30|4837||4837||4837||4837||0
1632308270000|2021-09-22 10:57:50|||||||||205
1632308280000|2021-09-22 10:58:00|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|613
1632308290000|2021-09-22 10:58:10|4837|4837|4837|4836|4837.5|4837|4837|4836|352
1632308300000|2021-09-22 10:58:20|4836.5|4835|4836|4835|4836.5|4835|4836|4835|0
1632308310000|2021-09-22 10:58:30|4836.5|4835.5|4837|4835|4837|4835.5|4836.5|4835|1235
1632308320000|2021-09-22 10:58:40||4835.5||4835.5||4835.5||4835.5|0
1632308350000|2021-09-22 10:59:10||4836||4836||4836||4836|144
1632308360000|2021-09-22 10:59:20|4837.5|4836.5|4837.5|4837|4837.5|4837|4837.5|4836.5|980
1632308380000|2021-09-22 10:59:40|4837|4836|4837|4836|4837|4836|4837|4836|2
1632308400000|2021-09-22 11:00:00|4836.5|4835.5|4835.5|4834|4837|4835.5|4833|4832.5|1507
1632308410000|2021-09-22 11:00:10|||||||||101
1632308420000|2021-09-22 11:00:20|4836|4834.5|4837.5|4836|4837.5|4836|4836|4834.5|1635
1632308430000|2021-09-22 11:00:30|4837|4836.5|4838.5|4837|4838.5|4837.5|4837|4836.5|402
1632308440000|2021-09-22 11:00:40|4839|4837.5|4838.5|4837.5|4839|4837.5|4838.5|4837.5|500
1632308450000|2021-09-22 11:00:50|4838|4837|4838|4837.5|4838|4837.5|4838|4836.5|446
1632308460000|2021-09-22 11:01:00|4838.5|4836.5|4837|4835.5|4838.5|4836.5|4837|4835.5|117
1632308470000|2021-09-22 11:01:10|4836.5|4835|4836.5|4835|4836.5|4835|4836|4834.5|0
1632308480000|2021-09-22 11:01:20||4834.5||4834.5||4834.5||4834.5|0
1632308500000|2021-09-22 11:01:40||4835||4835||4835||4835|205
1632308510000|2021-09-22 11:01:50||4834.5||4834.5||4834.5||4834.5|0
1632308520000|2021-09-22 11:02:00|4836|4834|4834.5|4833.5|4836|4834|4833.5|4833|831
1632308540000|2021-09-22 11:02:20|4835|4834.5|4835|4833.5|4835.5|4834.5|4834.5|4833|498
1632308550000|2021-09-22 11:02:30|4835.5|4834|4835.5|4834.5|4835.5|4834.5|4835.5|4834|157
1632308570000|2021-09-22 11:02:50|4835|4834|4835|4833.5|4835|4834|4834.5|4833.5|142
1632308580000|2021-09-22 11:03:00|4834.5|4833|4834|4833|4835|4833|4834|4833|21
1632308590000|2021-09-22 11:03:10|4833.5|4832.5|4835|4833.5|4835|4833.5|4833.5|4832.5|978
1632308600000|2021-09-22 11:03:20||4834||4834||4834||4834|130
1632308610000|2021-09-22 11:03:30|4834.5||4834.5||4834.5||4834.5||0
1632308620000|2021-09-22 11:03:40|4835|4834.5|4835|4833.5|4835|4834.5|4834.5|4833.5|5
1632308630000|2021-09-22 11:03:50|4834.5|4833|4834|4833|4834.5|4833.5|4833.5|4833|744
1632308650000|2021-09-22 11:04:10|4833.5||4834||4834||4833.5||140
1632308680000|2021-09-22 11:04:40|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|1002
1632308690000|2021-09-22 11:04:50|4835|4834|4835|4833.5|4835|4834|4834.5|4833|58
1632308700000|2021-09-22 11:05:00|4834.5|4833|4834|4833|4834.5|4833|4834|4833|3
1632308720000|2021-09-22 11:05:20|4833.5|4832.5|4832.5|4831|4833.5|4832.5|4830|4829|3608
1632308730000|2021-09-22 11:05:30|4833|4831.5|4833.5|4832|4833.5|4832|4833|4831.5|199
1632308750000|2021-09-22 11:05:50|4834|4832.5|4834.5|4833|4834.5|4833|4834|4832.5|781
1632308760000|2021-09-22 11:06:00|4835|4833.5|4837.5|4836|4837.5|4836|4835|4833|1696
1632308770000|2021-09-22 11:06:10||4836.5||4836.5||4836.5||4836.5|25
1632308780000|2021-09-22 11:06:20|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4836.5|807
1632308790000|2021-09-22 11:06:30|4838|4837|4836.5|4835.5|4838|4837|4836.5|4834.5|475
1632308800000|2021-09-22 11:06:40|4836|4835|4836|4834.5|4836|4835|4836|4834.5|10
1632308810000|2021-09-22 11:06:50|4835.5||4836||4836||4835.5||180
1632308820000|2021-09-22 11:07:00||4835||4835||4835||4835|0
1632308830000|2021-09-22 11:07:10|4835.5|4834.5|4834.5|4833.5|4836|4834.5|4834.5|4833.5|544
1632308840000|2021-09-22 11:07:20|||||||||173
1632308850000|2021-09-22 11:07:30|||||||||1500
1632308880000|2021-09-22 11:08:00|4835|4834|4835|4833.5|4835|4834|4835|4833.5|403
1632308890000|2021-09-22 11:08:10||4834||4834||4834||4834|28
1632308900000|2021-09-22 11:08:20|4835.5|4834.5|4835.5|4835|4835.5|4835|4835.5|4834.5|256
1632308910000|2021-09-22 11:08:30|4836|4834.5|4835.5|4834.5|4836|4834.5|4835|4833.5|329
1632308920000|2021-09-22 11:08:40||4834||4834||4834||4834|0
1632308930000|2021-09-22 11:08:50|4835||4835||4835||4835||0
1632308950000|2021-09-22 11:09:10|4835.5|4834.5|4836|4834.5|4836|4835|4835.5|4834.5|467
1632308960000|2021-09-22 11:09:20||4835||4835||4835||4835|516
1632308980000|2021-09-22 11:09:40|4835.5|4834.5|4835.5|4833.5|4835.5|4834.5|4835.5|4833.5|3
1632309000000|2021-09-22 11:10:00|4836|4834|4836|4834.5|4836|4834.5|4836|4834|270
1632309010000|2021-09-22 11:10:10|4836.5|4835.5|4837|4835.5|4837.5|4836.5|4836.5|4834.5|1802
1632309020000|2021-09-22 11:10:20|4836.5|4835|4836|4834.5|4836.5|4835|4835.5|4834.5|2587
1632309030000|2021-09-22 11:10:30|4835.5||4835.5||4835.5||4835||208
1632309050000|2021-09-22 11:10:50|4835|4834|4834.5|4833|4835|4834|4833.5|4832|903
1632309060000|2021-09-22 11:11:00|4835|4833.5|4835.5|4834|4835.5|4834|4835|4833.5|0
1632309070000|2021-09-22 11:11:10|4836|4834.5|4835.5|4834|4836|4834.5|4835.5|4834|100
1632309100000|2021-09-22 11:11:40|4835|4833.5|4835|4834|4835.5|4834|4833|4832.5|1489
1632309110000|2021-09-22 11:11:50|4835.5|4834.5|4836.5|4835|4836.5|4835|4835.5|4834.5|543
1632309130000|2021-09-22 11:12:10|4837|4835.5|4837|4835|4837|4835.5|4837|4835|24
1632309140000|2021-09-22 11:12:20|4836.5|4835.5|4837|4836|4837|4836|4836.5|4835.5|269
1632309150000|2021-09-22 11:12:30||4835.5||4835.5||4835.5||4835.5|0
1632309160000|2021-09-22 11:12:40|4836.5||4836.5||4836.5||4836.5||0
1632309190000|2021-09-22 11:13:10|4836|4835|4836.5|4835.5|4836.5|4835.5|4836|4835|506
1632309200000|2021-09-22 11:13:20|4837|4836|4837|4836|4837|4836|4837|4836|34
1632309210000|2021-09-22 11:13:30|4836.5||4837||4837||4836.5||109
1632309220000|2021-09-22 11:13:40|4836.5|4835.5|4836|4834.5|4837|4835.5|4836|4834.5|1187
1632309230000|2021-09-22 11:13:50|4836.5|4835|4836.5|4835.5|4836.5|4835.5|4836.5|4835|543
1632309240000|2021-09-22 11:14:00|4837|4836|4837.5|4836|4837.5|4836|4836.5|4836|761
1632309250000|2021-09-22 11:14:10|||||||||512
1632309260000|2021-09-22 11:14:20||4836.5||4836.5||4836.5||4836.5|0
1632309270000|2021-09-22 11:14:30|4838|4837|4838|4837|4838|4837.5|4837.5|4837|312
1632309280000|2021-09-22 11:14:40|4837.5|4836.5|4836.5|4835|4838|4837|4836.5|4835|1435
1632309290000|2021-09-22 11:14:50|4836|4834.5|4836|4835|4836|4835|4836|4834.5|263
1632309300000|2021-09-22 11:15:00||4834.5||4834.5||4834.5||4834.5|11
1632309320000|2021-09-22 11:15:20|4835.5||4836||4836||4835.5||17
1632309330000|2021-09-22 11:15:30|4835.5||4836||4836||4835.5||0
1632309350000|2021-09-22 11:15:50|4835.5||4835.5||4835.5||4835.5||100
1632309360000|2021-09-22 11:16:00|4836|4835|4835.5|4834.5|4836|4835|4835.5|4834.5|230
1632309380000|2021-09-22 11:16:20|4836|4835|4836|4835|4836|4835|4836|4835|224
1632309390000|2021-09-22 11:16:30|4835.5|4834.5|4836|4834.5|4836|4834.5|4835.5|4834.5|51
1632309410000|2021-09-22 11:16:50||4835||4835||4835||4835|38
1632309420000|2021-09-22 11:17:00|4835.5|4834.5|4834|4833|4835.5|4834.5|4833.5|4832.5|2239
1632309430000|2021-09-22 11:17:10|4833.5|4832.5|4835|4833.5|4835|4833.5|4833.5|4832.5|313
1632309440000|2021-09-22 11:17:20|4835.5|4834|4835.5|4834.5|4835.5|4834.5|4835.5|4834|98
1632309450000|2021-09-22 11:17:30|4835|4834|4835|4833.5|4835|4834|4835|4833.5|1002
1632309460000|2021-09-22 11:17:40|4834.5|4833|4834|4832.5|4835|4833.5|4834|4832.5|0
1632309470000|2021-09-22 11:17:50|||||||||3
1632309500000|2021-09-22 11:18:20|4835|4833|4835.5|4834.5|4836|4835|4835|4833|874
1632309510000|2021-09-22 11:18:30|4835|4834|4835|4834|4835|4834|4834.5|4833.5|349
1632309530000|2021-09-22 11:18:50|4834.5|4833.5|4834|4832.5|4834.5|4833.5|4834|4832.5|107
1632309540000|2021-09-22 11:19:00|4834.5|4833|4834.5|4832.5|4834.5|4833|4834.5|4832.5|1
1632309550000|2021-09-22 11:19:10|4834||4833.5||4834.5||4833.5||0
1632309560000|2021-09-22 11:19:20|||||||||270
1632309570000|2021-09-22 11:19:30|4834|4833|4834.5|4833|4834.5|4833|4833.5|4833|169
1632309600000|2021-09-22 11:20:00|4834|4833.5|4833.5|4832.5|4834|4833.5|4833.5|4832.5|418
1632309610000|2021-09-22 11:20:10|||||||||3
1632309620000|2021-09-22 11:20:20|4834.5|4833|4834.5|4833|4834.5|4833|4834.5|4833|173
1632309630000|2021-09-22 11:20:30|4834||4834||4834||4834||0
1632309640000|2021-09-22 11:20:40|4833.5|4832.5|4833|4832|4833.5|4832.5|4832.5|4832|709
1632309650000|2021-09-22 11:20:50|||||||||338
1632309670000|2021-09-22 11:21:10|||||||||50
1632309680000|2021-09-22 11:21:20|||||||||97
1632309690000|2021-09-22 11:21:30|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|126
1632309700000|2021-09-22 11:21:40|4834|4833|4835|4834.5|4835.5|4835|4834|4832.5|826
1632309710000|2021-09-22 11:21:50|4834.5|4834|4834.5|4834|4835|4834|4834|4833.5|673
1632309730000|2021-09-22 11:22:10|4835||4835||4835.5||4835||171
1632309760000|2021-09-22 11:22:40|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|108
1632309780000|2021-09-22 11:23:00|4835||4835.5||4835.5||4835||46
1632309800000|2021-09-22 11:23:20|4835|4834|4835|4834|4835.5|4834|4834.5|4833.5|1011
1632309810000|2021-09-22 11:23:30|4835.5||4835.5||4835.5||4835.5||17
1632309820000|2021-09-22 11:23:40|4836|4834.5|4837|4836|4837|4836|4836|4834|623
1632309840000|2021-09-22 11:24:00|4837.5|4836.5|4838.5|4837|4840|4838|4837.5|4836|774
1632309860000|2021-09-22 11:24:20|||||||||27
1632309870000|2021-09-22 11:24:30|4839|4837.5|4839|4837.5|4839|4838|4839|4837|956
1632309900000|2021-09-22 11:25:00|4839.5|4838|4837.5|4836|4839.5|4838.5|4836.5|4835|3681
1632309910000|2021-09-22 11:25:10|4838|4836.5|4838.5|4837|4838.5|4837|4838|4836.5|305
1632309920000|2021-09-22 11:25:20|4839|4838.5|4838.5|4837|4839|4838.5|4838|4837|1972
1632309930000|2021-09-22 11:25:30|4839|4837.5|4839|4838|4839|4838|4838.5|4837.5|599
1632309940000|2021-09-22 11:25:40||4837.5||4837.5||4837.5||4837|22
1632309960000|2021-09-22 11:26:00|4839.5|4838|4839.5|4838|4839.5|4838|4839.5|4838|298
1632309980000|2021-09-22 11:26:20|4839|4837.5|4838.5|4837.5|4839|4837.5|4838.5|4837.5|59
1632309990000|2021-09-22 11:26:30|4838|4837|4837.5|4836.5|4838|4837|4837|4836.5|405
1632310000000|2021-09-22 11:26:40|4837|4835.5|4837|4836|4837|4836|4837|4835.5|220
1632310010000|2021-09-22 11:26:50|4837.5|4836.5|4837.5|4836|4837.5|4836.5|4837.5|4836|16
1632310020000|2021-09-22 11:27:00|4837||4837||4837||4837||0
1632310030000|2021-09-22 11:27:10|4837.5|4836.5|4842.5|4841.5|4842.5|4841.5|4837.5|4836.5|2268
1632310040000|2021-09-22 11:27:20|4843||4843||4843||4843||0
1632310050000|2021-09-22 11:27:30|4842.5|4842|4843|4841.5|4843|4842|4842.5|4841|98
1632310060000|2021-09-22 11:27:40|4843.5|4842|4845.5|4844.5|4845.5|4844.5|4843.5|4841.5|1219
1632310070000|2021-09-22 11:27:50|4845|4844|4845|4844|4845.5|4844|4845|4843.5|100
1632310080000|2021-09-22 11:28:00|4844.5||4844.5||4844.5||4844.5||147
1632310090000|2021-09-22 11:28:10|4845|4843.5|4843|4841.5|4845|4843.5|4843|4841.5|1281
1632310100000|2021-09-22 11:28:20|||||||||437
1632310110000|2021-09-22 11:28:30|4842.5||4843||4843||4842.5||1
1632310130000|2021-09-22 11:28:50|4843.5|4842|4842|4841|4844|4843.5|4842|4840.5|3668
1632310140000|2021-09-22 11:29:00|4842.5|4841.5|4843|4841.5|4843|4841.5|4842.5|4841|315
1632310160000|2021-09-22 11:29:20|4842.5|4841|4843|4841.5|4843|4841.5|4842.5|4841|557
1632310170000|2021-09-22 11:29:30|4843.5|4842|4846.5|4845.5|4846.5|4845.5|4843.5|4842|1463
1632310180000|2021-09-22 11:29:40|4847|4846|4847.5|4846.5|4847.5|4846.5|4847|4845.5|501
1632310190000|2021-09-22 11:29:50|4848.5|4847|4850|4848.5|4850|4848.5|4848.5|4847|275
1632310200000|2021-09-22 11:30:00|4849.5|4848|4852|4850.5|4852|4850.5|4849|4848|892
1632310210000|2021-09-22 11:30:10|4852.5|4851|4853|4852.5|4853|4852.5|4852.5|4851|537
1632310220000|2021-09-22 11:30:20|4853.5||4853.5||4853.5||4853.5||335
1632310230000|2021-09-22 11:30:30|4854|4853|4856|4854.5|4856|4854.5|4854|4853|621
1632310250000|2021-09-22 11:30:50|4856.5|4855|4857|4855.5|4857|4856.5|4856|4855|977
1632310260000|2021-09-22 11:31:00|4856|4855|4856.5|4855.5|4857|4855.5|4854.5|4853|1105
1632310270000|2021-09-22 11:31:10|4856|4855|4855.5|4854.5|4856.5|4855|4854.5|4853.5|1273
1632310290000|2021-09-22 11:31:30|4855|4854|4854|4852.5|4855|4854|4853.5|4852.5|784
1632310300000|2021-09-22 11:31:40|4853.5|4852|4854.5|4853|4854.5|4853|4852.5|4850.5|811
1632310310000|2021-09-22 11:31:50|4855.5|4853.5|4855.5|4855|4855.5|4855|4855.5|4853.5|635
1632310320000|2021-09-22 11:32:00|4855|4854.5|4855.5|4854|4855.5|4854.5|4855|4854|57
1632310330000|2021-09-22 11:32:10|4855|4853.5|4853|4851.5|4855|4853.5|4853|4851.5|289
1632310340000|2021-09-22 11:32:20||4851||4851||4851||4851|454
1632310350000|2021-09-22 11:32:30|4853.5|4851.5|4854|4852.5|4854.5|4853.5|4853.5|4851|448
1632310360000|2021-09-22 11:32:40|4854.5|4853|4854.5|4853|4855.5|4854.5|4854.5|4853|708
1632310370000|2021-09-22 11:32:50||4853.5||4853.5||4853.5||4853.5|0
1632310380000|2021-09-22 11:33:00|4854|4853|4854.5|4852.5|4854.5|4853|4853|4852|1131
1632310390000|2021-09-22 11:33:10||4853||4853||4853||4853|0
1632310400000|2021-09-22 11:33:20||4853.5||4853.5||4853.5||4853.5|0
1632310420000|2021-09-22 11:33:40|4855|4854|4855.5|4854.5|4856|4855|4855|4853.5|2505
1632310430000|2021-09-22 11:33:50|4856|4855|4856|4855|4856|4855|4856|4855|100
1632310440000|2021-09-22 11:34:00|4856.5|4855.5|4858.5|4857|4860|4858|4856.5|4855.5|277
1632310450000|2021-09-22 11:34:10|4858|4856.5|4857.5|4856.5|4858|4856.5|4857.5|4855.5|125
1632310460000|2021-09-22 11:34:20|4858|4857|4859|4857|4859|4857|4857.5|4856.5|237
1632310470000|2021-09-22 11:34:30|4858.5|4856.5|4857.5|4856|4858.5|4856.5|4857.5|4855.5|350
1632310480000|2021-09-22 11:34:40|4858|4856.5|4858|4856|4858|4856.5|4858|4856|378
1632310490000|2021-09-22 11:34:50|4857.5|4856.5|4858.5|4857|4858.5|4857.5|4857.5|4856.5|138
1632310500000|2021-09-22 11:35:00||4857.5||4857||4858||4857|493
1632310520000|2021-09-22 11:35:20|4857.5|4856.5|4858.5|4857|4858.5|4857|4857.5|4856.5|507
1632310530000|2021-09-22 11:35:30|4859|4857.5|4859.5|4858|4860.5|4859|4859|4857.5|1059
1632310540000|2021-09-22 11:35:40|||||||||58
1632310560000|2021-09-22 11:36:00|4858.5|4857.5|4859|4857.5|4859|4857.5|4858.5|4857.5|227
1632310570000|2021-09-22 11:36:10|||||||||100
1632310590000|2021-09-22 11:36:30|4858.5|4856.5|4858.5|4857.5|4858.5|4858|4857|4856.5|2059
1632310600000|2021-09-22 11:36:40|4859|4858|4859|4858.5|4859|4858.5|4859|4857.5|556
1632310610000|2021-09-22 11:36:50|4859.5|4859|4861|4860|4862|4860|4859.5|4858.5|1054
1632310620000|2021-09-22 11:37:00|4862|4860.5|4862|4860.5|4862.5|4861.5|4862|4860.5|554
1632310630000|2021-09-22 11:37:10|4862.5|4861|4863|4861.5|4863.5|4862.5|4862.5|4860.5|449
1632310640000|2021-09-22 11:37:20|4862.5|4862|4863|4862.5|4863|4862.5|4862.5|4862|200
1632310650000|2021-09-22 11:37:30||4862||4862||4862||4861.5|154
1632310660000|2021-09-22 11:37:40|4863.5|4862.5|4864|4863|4864|4863.5|4863.5|4862.5|406
1632310670000|2021-09-22 11:37:50|4863.5|4862|4864|4863|4864|4863|4863|4861.5|1446
1632310680000|2021-09-22 11:38:00|4864.5|4863.5|4865|4863.5|4865|4864|4864.5|4863.5|689
1632310690000|2021-09-22 11:38:10|4864.5|4863|4864.5|4863|4864.5|4863|4863.5|4862.5|292
1632310700000|2021-09-22 11:38:20||4863.5||4863||4863.5||4863|0
1632310710000|2021-09-22 11:38:30|4865|4863.5|4865.5|4864.5|4865.5|4864.5|4865|4863.5|326
1632310720000|2021-09-22 11:38:40|4865|4864|4865|4864|4865|4864|4865|4864|0
1632310730000|2021-09-22 11:38:50|4865.5|4864.5|4865.5|4864.5|4865.5|4864.5|4865.5|4864.5|80
1632310740000|2021-09-22 11:39:00|4865|4864|4865.5|4864.5|4865.5|4864.5|4865|4864|276
1632310750000|2021-09-22 11:39:10|4866|4865|4866|4865|4866|4865|4866|4864.5|820
1632310760000|2021-09-22 11:39:20|4866.5|4865.5|4866.5|4865|4866.5|4866|4866.5|4865|1126
1632310770000|2021-09-22 11:39:30||4865.5||4865.5||4865.5||4865.5|0
1632310780000|2021-09-22 11:39:40|4867.5|4866|4869.5|4868|4870.5|4869|4867.5|4865.5|1802
1632310790000|2021-09-22 11:39:50|4869|4868.5|4869|4868|4869|4868.5|4869|4868|126
1632310800000|2021-09-22 11:40:00|4868.5|4867.5|4868.5|4867.5|4868.5|4867.5|4868.5|4867|559
1632310810000|2021-09-22 11:40:10|4868|4868|4869|4868|4869|4868|4868|4867.5|361
1632310820000|2021-09-22 11:40:20|4869.5|4867.5|4870|4869|4870|4869|4869.5|4867.5|289
1632310830000|2021-09-22 11:40:30|4870.5||4870.5||4870.5||4870.5||39
1632310850000|2021-09-22 11:40:50|4871.5|4869.5|4871.5|4870|4871.5|4870.5|4870|4869|2574
1632310860000|2021-09-22 11:41:00|4872|4870.5|4872.5|4871|4873|4871|4872|4870.5|593
1632310870000|2021-09-22 11:41:10|4873|4871.5|4872.5|4871.5|4873|4872|4871.5|4871|303
1632310880000|2021-09-22 11:41:20|4873|4871|4872.5|4871.5|4873|4872|4872.5|4871|437
1632310890000|2021-09-22 11:41:30|4872|4871|4871|4870|4872|4871|4870|4869|1651
1632310900000|2021-09-22 11:41:40|4871.5|4870.5|4873.5|4873|4873.5|4873|4871.5|4870.5|1020
1632310910000|2021-09-22 11:41:50|4874.5|4873.5|4874|4873.5|4874.5|4873.5|4874|4873.5|300
1632310920000|2021-09-22 11:42:00|4874.5|4873|4874|4872.5|4874.5|4873|4873|4872.5|946
1632310930000|2021-09-22 11:42:10|4874.5|4873|4874.5|4874|4874.5|4874|4874|4872.5|451
1632310940000|2021-09-22 11:42:20|4875|4874.5|4879|4877.5|4879|4877.5|4875|4874.5|1407
1632310950000|2021-09-22 11:42:30|4878.5|4878|4878.5|4877.5|4878.5|4878|4877|4876.5|1075
1632310960000|2021-09-22 11:42:40|4878|4877|4878|4877|4878|4877|4877.5|4876.5|510
1632310970000|2021-09-22 11:42:50|4879|4877.5|4879|4877.5|4879|4878|4879|4877.5|26
1632310980000|2021-09-22 11:43:00|4878.5||4878.5||4878.5||4878.5||206
1632310990000|2021-09-22 11:43:10|4879|4878|4881.5|4879.5|4881.5|4880|4879|4878|749
1632311000000|2021-09-22 11:43:20|4882|4880|4882.5|4881|4882.5|4881|4881.5|4880|189
1632311010000|2021-09-22 11:43:30|4881.5|4880.5|4883|4881.5|4884.5|4882.5|4880.5|4880|1653
1632311020000|2021-09-22 11:43:40|4882.5|4882|4883.5|4882|4883.5|4883|4882.5|4882|798
1632311030000|2021-09-22 11:43:50|4883|4881.5|4883|4882|4883|4882|4881.5|4880|788
1632311050000|2021-09-22 11:44:10|4883.5|4882.5|4881.5|4880.5|4884|4883|4881.5|4880|2791
1632311060000|2021-09-22 11:44:20|4882|4881|4883|4881.5|4883.5|4882|4882|4880.5|265
1632311070000|2021-09-22 11:44:30|4882.5|4882|4882.5|4881.5|4882.5|4882|4882|4881.5|85
1632311080000|2021-09-22 11:44:40||4882||4881.5||4882||4881.5|87
1632311090000|2021-09-22 11:44:50|4882|4881|4878.5|4877.5|4882.5|4881|4878.5|4877.5|3176
1632311100000|2021-09-22 11:45:00|||||||||22
1632311110000|2021-09-22 11:45:10|4879|4878|4882.5|4880|4884.5|4883|4879|4877.5|5225
1632311120000|2021-09-22 11:45:20|4882||4881.5||4882||4881.5||0
1632311130000|2021-09-22 11:45:30|4882|4880.5|4882|4881|4882|4881|4882|4880.5|135
1632311140000|2021-09-22 11:45:40|4881.5|4880.5|4882|4881|4882|4881|4881.5|4880.5|0
1632311150000|2021-09-22 11:45:50|4881.5|4880.5|4882|4881|4882|4881|4881.5|4880.5|0
1632311160000|2021-09-22 11:46:00|||||||||11
1632311180000|2021-09-22 11:46:20|4881.5|4881.5|4882|4881|4882|4881.5|4881.5|4881|766
1632311190000|2021-09-22 11:46:30|4882.5|4881.5|4882.5|4881|4882.5|4881.5|4882|4881|1474
1632311200000|2021-09-22 11:46:40|4883|4881.5|4882.5|4881.5|4883|4881.5|4882.5|4881|16543
1632311210000|2021-09-22 11:46:50|4882|4882|4882|4881|4882|4882|4882|4881|591
1632311220000|2021-09-22 11:47:00|4882.5|4881.5|4879.5|4878.5|4882.5|4882|4877|4876|2130
1632311230000|2021-09-22 11:47:10|4880|4879|4880.5|4879.5|4880.5|4879.5|4879.5|4879|745
1632311240000|2021-09-22 11:47:20|4881|4880|4879.5|4878.5|4881.5|4880|4879.5|4878.5|3712
1632311250000|2021-09-22 11:47:30|4880|4879|4879.5|4878|4881|4879|4878|4877.5|2936
1632311260000|2021-09-22 11:47:40|4880|4878.5|4880.5|4879|4880.5|4879|4880|4878.5|1263
1632311270000|2021-09-22 11:47:50|4880|4879.5|4880.5|4879|4880.5|4879.5|4880|4878.5|303
1632311280000|2021-09-22 11:48:00|4880|4878.5|4877|4875.5|4880|4878.5|4876|4874.5|1288
1632311290000|2021-09-22 11:48:10|4877.5|4875|4875|4874|4877.5|4875|4875|4873.5|42
1632311300000|2021-09-22 11:48:20|4874.5|4873.5|4875.5|4875|4875.5|4875|4874.5|4873.5|3069
1632311310000|2021-09-22 11:48:30||4874.5||4874.5||4874.5||4874.5|263
1632311320000|2021-09-22 11:48:40|4875|4874|4876.5|4875|4877|4875|4873|4872.5|2346
1632311330000|2021-09-22 11:48:50|4877|4875.5|4879|4877|4879|4877|4876.5|4875.5|583
1632311340000|2021-09-22 11:49:00|4878.5||4879||4879||4878.5||20
1632311350000|2021-09-22 11:49:10|4878.5|4877.5|4878.5|4877|4879|4877.5|4878|4877|247
1632311360000|2021-09-22 11:49:20|||||||||50
1632311370000|2021-09-22 11:49:30|4878|4876|4876.5|4875.5|4878|4876|4876|4875|437
1632311380000|2021-09-22 11:49:40|4877|4875|4877|4875|4877|4875|4877|4875|0
1632311390000|2021-09-22 11:49:50|4876.5|4874|4873.5|4872.5|4876.5|4874|4873.5|4872|366
1632311400000|2021-09-22 11:50:00|4873|4872|4870.5|4869|4873|4872|4870.5|4869|356
1632311410000|2021-09-22 11:50:10|4870|4868.5|4873|4871.5|4874|4872|4870|4868.5|1073
1632311420000|2021-09-22 11:50:20||4872||4872||4872||4871.5|349
1632311430000|2021-09-22 11:50:30|4872.5|4871.5|4872.5|4871|4872.5|4871.5|4872.5|4871|382
1632311440000|2021-09-22 11:50:40|4871.5|4870.5|4872.5|4871.5|4872.5|4871.5|4870.5|4868.5|1121
1632311450000|2021-09-22 11:50:50|4872||4872.5||4872.5||4872||38
1632311460000|2021-09-22 11:51:00|4872|4870.5|4868.5|4867|4872|4870.5|4868.5|4866.5|778
1632311470000|2021-09-22 11:51:10|4869|4867.5|4869.5|4868.5|4870|4868.5|4869|4867.5|516
1632311480000|2021-09-22 11:51:20|4870|4869|4871.5|4870|4871.5|4870|4869.5|4868|2859
1632311490000|2021-09-22 11:51:30|4872|4870.5|4872.5|4872|4872.5|4872|4872|4870.5|694
1632311500000|2021-09-22 11:51:40|4873|4872.5|4871.5|4870|4874|4872.5|4871.5|4870|622
1632311510000|2021-09-22 11:51:50|4871|4869.5|4871|4869.5|4871|4869.5|4870|4868|846
1632311520000|2021-09-22 11:52:00|4871.5|4870|4871|4870|4872|4870.5|4871|4869.5|481
1632311530000|2021-09-22 11:52:10|4870.5|4869.5|4869.5|4868|4870.5|4869.5|4869.5|4868|452
1632311550000|2021-09-22 11:52:30|4869|4866.5|4868|4867|4869|4867|4866.5|4864.5|613
1632311560000|2021-09-22 11:52:40|4868.5|4867.5|4869|4868|4869|4868|4868.5|4867.5|464
1632311570000|2021-09-22 11:52:50|4868.5|4867.5|4867.5|4866|4869|4867.5|4867.5|4865.5|312
1632311580000|2021-09-22 11:53:00|||||||||1
1632311590000|2021-09-22 11:53:10||4865.5||4866||4866||4865.5|158
1632311600000|2021-09-22 11:53:20|4868|4866.5|4867.5|4866|4869|4867|4866.5|4866|1447
1632311610000|2021-09-22 11:53:30|4867|4865.5|4867.5|4866|4869|4868|4866.5|4865.5|5331
1632311620000|2021-09-22 11:53:40|4867|4865.5|4865|4864|4867|4865.5|4864|4863.5|158
1632311630000|2021-09-22 11:53:50|4864.5|4863.5|4866|4865|4866.5|4865|4864|4862|888
1632311640000|2021-09-22 11:54:00|4865.5|4864.5|4866|4864.5|4866|4864.5|4865|4864.5|951
1632311670000|2021-09-22 11:54:30|4865.5|4863.5|4865|4863.5|4865.5|4863.5|4864.5|4863|488
1632311680000|2021-09-22 11:54:40|4864.5||4864.5||4864.5||4864.5||101
1632311690000|2021-09-22 11:54:50|||||||||177
1632311700000|2021-09-22 11:55:00|4865|4864|4867.5|4866|4867.5|4866|4865|4863.5|1449
1632311710000|2021-09-22 11:55:10||4866.5||4866.5||4866.5||4866.5|50
1632311720000|2021-09-22 11:55:20|4868|4867|4870.5|4869|4871.5|4870|4868|4867|8444
1632311730000|2021-09-22 11:55:30||4869.5||4869.5||4869.5||4869.5|880
1632311740000|2021-09-22 11:55:40|4870|4869|4868|4867|4870|4869|4867.5|4866|696
1632311750000|2021-09-22 11:55:50|4868.5|4866.5|4867|4866|4868.5|4866.5|4867|4865.5|629
1632311760000|2021-09-22 11:56:00|4866.5|4865.5|4866|4864.5|4866.5|4865.5|4866|4864|75
1632311780000|2021-09-22 11:56:20|4867|4865|4868|4867|4868|4867|4867|4865|774
1632311790000|2021-09-22 11:56:30|4867.5|4866.5|4868|4866.5|4868.5|4867|4866.5|4865.5|2381
1632311800000|2021-09-22 11:56:40|4867.5|4866|4867.5|4866.5|4867.5|4866.5|4867.5|4866|81
1632311810000|2021-09-22 11:56:50|4868|4867|4868.5|4867|4868.5|4867.5|4868|4867|563
1632311820000|2021-09-22 11:57:00|4869.5|4867.5|4869.5|4869|4869.5|4869|4869.5|4867.5|360
1632311830000|2021-09-22 11:57:10|4870|4869.5|4873|4871|4873|4871|4870|4869.5|224
1632311840000|2021-09-22 11:57:20|4872.5|4872.5|4873|4871|4873|4872.5|4872.5|4871|348
1632311860000|2021-09-22 11:57:40|4872.5|4870.5|4871.5|4870|4872.5|4870.5|4870.5|4870|348
1632311870000|2021-09-22 11:57:50||4870.5||4870.5||4870.5||4870.5|0
1632311890000|2021-09-22 11:58:10|4871|4870|4871.5|4870|4871.5|4870|4871|4870|139
1632311900000|2021-09-22 11:58:20|4871||4871||4871||4870.5||395
1632311910000|2021-09-22 11:58:30|4870.5|4869.5|4870|4869|4870.5|4870|4870|4869|277
1632311930000|2021-09-22 11:58:50|4869.5|4868.5|4868|4867|4869.5|4868.5|4868|4867|482
1632311940000|2021-09-22 11:59:00|||||||||204
1632311960000|2021-09-22 11:59:20|4867.5|4866.5|4866|4865|4868|4866.5|4866|4864.5|174
1632311970000|2021-09-22 11:59:30|4865.5|4865.5|4868|4866.5|4868|4866.5|4865.5|4865.5|842
1632311980000|2021-09-22 11:59:40|4868.5|4867|4868.5|4866.5|4869.5|4868.5|4868.5|4866.5|1375
1632311990000|2021-09-22 11:59:50|4868|4867|4868|4866.5|4868|4867|4867|4866.5|304
1632312000000|2021-09-22 12:00:00|4867.5|4867|4863.5|4862|4868|4867|4861.5|4860.5|10337
1632312010000|2021-09-22 12:00:10|4864|4862.5|4868|4866.5|4868|4866.5|4864|4862.5|2764
1632312020000|2021-09-22 12:00:20|4868.5|4867|4868.5|4867.5|4868.5|4867.5|4868.5|4866.5|642
1632312030000|2021-09-22 12:00:30|4869|4868|4869.5|4868|4869.5|4868|4869|4868|546
1632312040000|2021-09-22 12:00:40|4870.5|4868.5|4871|4869.5|4871|4869.5|4870.5|4868.5|311
1632312050000|2021-09-22 12:00:50|||||||||261
1632312060000|2021-09-22 12:01:00|4870.5|4868.5|4870|4868.5|4870.5|4868.5|4869.5|4868.5|162
1632312070000|2021-09-22 12:01:10|4870.5|4869|4870.5|4869|4870.5|4869|4869.5|4868.5|266
1632312080000|2021-09-22 12:01:20|4870|4868.5|4865|4863.5|4870|4868.5|4865|4863.5|3466
1632312090000|2021-09-22 12:01:30|4865.5|4864|4862|4861|4865.5|4864|4861|4859|6538
1632312100000|2021-09-22 12:01:40|4862.5|4861.5|4866|4864.5|4866.5|4865.5|4862.5|4861.5|5319
1632312110000|2021-09-22 12:01:50|4866.5|4865|4869.5|4868|4870|4869|4866|4864.5|972
1632312120000|2021-09-22 12:02:00|4869|4867.5|4869.5|4868.5|4869.5|4868.5|4869|4867.5|236
1632312140000|2021-09-22 12:02:20|4868.5|4868|4869.5|4868|4870|4868.5|4868|4867|1333
1632312150000|2021-09-22 12:02:30|4869|4867.5|4869.5|4868.5|4869.5|4868.5|4869|4867.5|148
1632312170000|2021-09-22 12:02:50|4870||4870||4870||4870||101
1632312180000|2021-09-22 12:03:00|4870.5|4869|4870|4869|4870.5|4869.5|4869.5|4868|2777
1632312190000|2021-09-22 12:03:10|4870.5|4869.5|4872.5|4871.5|4873.5|4872.5|4870.5|4869|1121
1632312200000|2021-09-22 12:03:20|4871.5|4871|4872.5|4871|4872.5|4871|4871.5|4870.5|386
1632312220000|2021-09-22 12:03:40|4873|4871.5|4873|4872|4873|4872|4873|4871.5|291
1632312240000|2021-09-22 12:04:00|4873.5|4872.5|4872.5|4871|4874.5|4873|4872|4871|1125
1632312250000|2021-09-22 12:04:10|4872|4870.5|4871|4869|4872|4870.5|4871|4869|368
1632312260000|2021-09-22 12:04:20|4870.5|4868.5|4871|4868.5|4871|4869|4869|4867.5|333
1632312270000|2021-09-22 12:04:30|4870.5|4869|4870|4868.5|4871|4869.5|4870|4868.5|478
1632312280000|2021-09-22 12:04:40|4869.5|4868|4870|4869|4870|4869|4867|4865.5|4946
1632312290000|2021-09-22 12:04:50|4871|4869.5|4870.5|4869.5|4871|4870.5|4870.5|4869.5|729
1632312300000|2021-09-22 12:05:00|4871|4869|4869.5|4868|4871|4869|4869.5|4868|251
1632312310000|2021-09-22 12:05:10|4869|4867.5|4869.5|4868.5|4869.5|4868.5|4867.5|4865.5|1728
1632312320000|2021-09-22 12:05:20|4870|4869|4870|4868.5|4870|4869|4870|4868.5|247
1632312330000|2021-09-22 12:05:30|4871|4869|4871|4869.5|4871|4869.5|4871|4869|152
1632312340000|2021-09-22 12:05:40|4871.5|4870|4871.5|4870|4872.5|4871.5|4871.5|4869.5|1254
1632312360000|2021-09-22 12:06:00|4871|4870.5|4871.5|4870|4871.5|4870.5|4871|4870|715
1632312370000|2021-09-22 12:06:10|4871|4868.5|4870|4868.5|4871|4868.5|4869.5|4868.5|401
1632312380000|2021-09-22 12:06:20|4869.5|4868|4868.5|4867.5|4869.5|4868.5|4866.5|4866|1229
1632312390000|2021-09-22 12:06:30|4869|4868|4869.5|4868.5|4869.5|4868.5|4869|4868|554
1632312400000|2021-09-22 12:06:40|4869|4869|4869|4868|4869|4869|4869|4867.5|591
1632312410000|2021-09-22 12:06:50|4869.5|4868.5|4870|4869|4870|4869|4869.5|4868.5|240
1632312420000|2021-09-22 12:07:00|4869.5|4868.5|4868.5|4867|4869.5|4869|4868|4866.5|2461
1632312430000|2021-09-22 12:07:10|4869|4868|4870|4869|4870|4869|4869|4868|993
1632312440000|2021-09-22 12:07:20|4870.5|4869.5|4871.5|4870.5|4871.5|4870.5|4870.5|4869.5|615
1632312450000|2021-09-22 12:07:30|4872|4871|4872.5|4870.5|4873|4871.5|4871.5|4870.5|480
1632312460000|2021-09-22 12:07:40|4873|4871|4873|4871.5|4873|4871.5|4873|4871|0
1632312480000|2021-09-22 12:08:00|4872.5|4872|4871.5|4870.5|4873|4872.5|4871|4870.5|7804
1632312490000|2021-09-22 12:08:10|||||||||40
1632312500000|2021-09-22 12:08:20|4871|4870|4871|4869.5|4871|4870.5|4871|4869.5|540
1632312510000|2021-09-22 12:08:30|4870.5|4869|4871|4869|4871|4869|4870|4868.5|978
1632312530000|2021-09-22 12:08:50|4870.5|4869.5|4870|4868.5|4871.5|4870|4870|4868|1789
1632312540000|2021-09-22 12:09:00|4871|4869|4871|4869.5|4871|4869.5|4871|4869|107
1632312550000|2021-09-22 12:09:10|||||||||7114
1632312560000|2021-09-22 12:09:20|||||||||224
1632312570000|2021-09-22 12:09:30|4870.5|4869|4869.5|4867.5|4870.5|4869|4869.5|4867.5|615
1632312580000|2021-09-22 12:09:40|4869|4867|4866|4864.5|4869|4867.5|4866|4864.5|1074
1632312590000|2021-09-22 12:09:50|4865.5|4864|4865.5|4864.5|4865.5|4864.5|4864.5|4863.5|381
1632312600000|2021-09-22 12:10:00||4864||4865||4865||4864|156
1632312620000|2021-09-22 12:10:20|4866|4866|4867.5|4866.5|4868.5|4867|4866|4866|2249
1632312630000|2021-09-22 12:10:30|4867|4866|4866.5|4865.5|4867|4866|4866.5|4865.5|0
1632312640000|2021-09-22 12:10:40|4866|4865|4865|4863.5|4866|4865|4865|4863.5|124
1632312650000|2021-09-22 12:10:50|4864.5|4863|4863.5|4863|4864.5|4863|4863.5|4863|478
1632312660000|2021-09-22 12:11:00||4862.5||4862.5||4862.5||4862.5|53
1632312670000|2021-09-22 12:11:10|4863|4861.5|4863|4861|4863|4861.5|4863|4861|76
1632312680000|2021-09-22 12:11:20|4862.5|4861.5|4863.5|4862|4863.5|4862|4862|4861|481
1632312720000|2021-09-22 12:12:00|4864|4862.5|4864.5|4863.5|4864.5|4863.5|4864|4862.5|1365
1632312730000|2021-09-22 12:12:10|4865|4864|4866|4864.5|4866.5|4865|4865|4864|358
1632312750000|2021-09-22 12:12:30||4865||4865||4865||4865|0
1632312760000|2021-09-22 12:12:40|4865.5|4864.5|4866|4865.5|4866|4865.5|4865.5|4864.5|318
1632312770000|2021-09-22 12:12:50|4865.5|4865|4866.5|4865.5|4866.5|4865.5|4865.5|4865|205
1632312790000|2021-09-22 12:13:10|4866|4866|4866.5|4865.5|4866.5|4866|4866|4865.5|446
1632312800000|2021-09-22 12:13:20|4867|4866|4868|4866|4869|4868|4867|4865.5|707
1632312810000|2021-09-22 12:13:30|4868.5|4866.5|4867|4866|4868.5|4866.5|4867|4866|0
1632312820000|2021-09-22 12:13:40|4867.5||4867.5||4867.5||4866.5||448
1632312830000|2021-09-22 12:13:50|4868|4867|4870.5|4869.5|4871|4870|4868|4866|4275
1632312840000|2021-09-22 12:14:00|4871|4870|4871.5|4870.5|4871.5|4870.5|4871|4869.5|470
1632312850000|2021-09-22 12:14:10|4871|4870|4871.5|4870.5|4871.5|4870.5|4870.5|4869.5|100
1632312860000|2021-09-22 12:14:20|4871|4869.5|4870|4868.5|4871.5|4870.5|4870|4868.5|357
1632312870000|2021-09-22 12:14:30|4869.5|4868|4870|4868.5|4870|4868.5|4869|4867.5|245
1632312890000|2021-09-22 12:14:50|4869.5|4869|4869|4868|4870|4869|4869|4867.5|715
1632312900000|2021-09-22 12:15:00|||||||||4
1632312910000|2021-09-22 12:15:10|4868.5|4867.5|4866|4864.5|4869|4867.5|4865.5|4864.5|1139
1632312940000|2021-09-22 12:15:40|4865.5|4863.5|4864.5|4863|4865.5|4863.5|4864.5|4863|1505
1632312950000|2021-09-22 12:15:50|4865|4862.5|4865.5|4863.5|4865.5|4864|4865|4862.5|1321
1632312960000|2021-09-22 12:16:00||4864||4864.5||4864.5||4864|105
1632312970000|2021-09-22 12:16:10|4866||4866||4866||4866||272
1632312990000|2021-09-22 12:16:30|||||||||1144
1632313000000|2021-09-22 12:16:40|||||||||21
1632313010000|2021-09-22 12:16:50|4865.5|4864|4864.5|4863.5|4866|4864|4864.5|4863.5|803
1632313020000|2021-09-22 12:17:00|4864|4863|4864.5|4863|4864.5|4863|4864|4863|328
1632313030000|2021-09-22 12:17:10||4863.5||4863.5||4863.5||4863.5|0
1632313040000|2021-09-22 12:17:20|4864|4863|4863.5|4862.5|4864|4863|4863|4862.5|592
1632313050000|2021-09-22 12:17:30||4863||4863||4863||4863|31
1632313080000|2021-09-22 12:18:00|4864|4863.5|4864|4863.5|4864|4863.5|4864|4863.5|380
1632313090000|2021-09-22 12:18:10|4864.5|4864|4867.5|4866.5|4868.5|4867|4864.5|4864|1536
1632313100000|2021-09-22 12:18:20|4868|4867|4867.5|4866.5|4868|4867|4867|4866.5|247
1632313120000|2021-09-22 12:18:40|||||||||61
1632313130000|2021-09-22 12:18:50|4868|4867|4867.5|4866|4869|4868|4867|4866|677
1632313140000|2021-09-22 12:19:00|4867|4865.5|4866.5|4865|4867|4865.5|4865|4864|605
1632313150000|2021-09-22 12:19:10|||||||||339
1632313160000|2021-09-22 12:19:20||4865.5||4865.5||4865.5||4865.5|40
1632313170000|2021-09-22 12:19:30|4867.5|4866|4867.5|4866|4867.5|4866.5|4867.5|4866|145
1632313180000|2021-09-22 12:19:40|4868.5|4866.5|4868.5|4867.5|4869|4867.5|4868.5|4866|83
1632313190000|2021-09-22 12:19:50|4868|4867|4867.5|4866|4868|4867|4867.5|4866|42
1632313200000|2021-09-22 12:20:00|4867|4865.5|4866.5|4865.5|4867|4865.5|4866.5|4865.5|2
1632313220000|2021-09-22 12:20:20|4867|4866|4866|4865|4867|4866|4865.5|4865|872
1632313250000|2021-09-22 12:20:50|4865.5|4864.5|4865|4864|4865.5|4864.5|4864.5|4863|431
1632313260000|2021-09-22 12:21:00|4864.5|4863.5|4865.5|4864|4865.5|4864.5|4864.5|4863|809
1632313270000|2021-09-22 12:21:10|4866|4864.5|4867|4865|4867|4866|4866|4864.5|912
1632313280000|2021-09-22 12:21:20||4865.5||4866||4866||4865.5|2
1632313290000|2021-09-22 12:21:30|||||||||70
1632313310000|2021-09-22 12:21:50|||||||||79
1632313320000|2021-09-22 12:22:00|4867.5|4866.5|4869|4868|4869|4868|4867.5|4866.5|456
1632313340000|2021-09-22 12:22:20|4869.5|4868.5|4870.5|4869|4870.5|4869|4869.5|4868.5|241
1632313350000|2021-09-22 12:22:30|4871|4869.5|4874|4873|4874|4873|4871|4869.5|2366
1632313360000|2021-09-22 12:22:40|4873.5|4872.5|4873|4872|4873.5|4872.5|4873|4872|270
1632313370000|2021-09-22 12:22:50|||||||||41
1632313380000|2021-09-22 12:23:00|4872.5|4871|4872.5|4870.5|4872.5|4871|4872.5|4870.5|60
1632313400000|2021-09-22 12:23:20|4872|4870|4871|4869.5|4872|4870|4871|4869|123
1632313410000|2021-09-22 12:23:30|4870.5|4869|4870|4868.5|4870.5|4869|4870|4868.5|0
1632313420000|2021-09-22 12:23:40|4869.5|4868|4868.5|4867.5|4869.5|4868.5|4868.5|4867|387
1632313430000|2021-09-22 12:23:50|||||||||40
1632313440000|2021-09-22 12:24:00|4868|4866.5|4867.5|4866|4868|4866.5|4867|4866|359
1632313450000|2021-09-22 12:24:10|4867|4866.5|4867.5|4866.5|4867.5|4866.5|4867|4866|1955
1632313460000|2021-09-22 12:24:20|4867|4866|4867.5|4866|4867.5|4866|4866.5|4865|915
1632313470000|2021-09-22 12:24:30|4868.5|4866.5|4869.5|4868|4869.5|4868|4868.5|4866.5|749
1632313480000|2021-09-22 12:24:40|4869|4867|4868.5|4867|4869|4867|4867|4866|283
1632313490000|2021-09-22 12:24:50|4869||4869||4869||4869||0
1632313500000|2021-09-22 12:25:00|4870|4867.5|4870.5|4869|4871|4869|4870|4867.5|2523
1632313510000|2021-09-22 12:25:10||4868.5||4869||4869||4868.5|0
1632313520000|2021-09-22 12:25:20|4871|4869.5|4871.5|4870|4872|4870.5|4871|4869.5|1048
1632313540000|2021-09-22 12:25:40|4872|4870.5|4874.5|4873|4875|4873.5|4872|4870|446
1632313560000|2021-09-22 12:26:00|4875|4873.5|4875.5|4874|4875.5|4874|4875|4873.5|11222
1632313570000|2021-09-22 12:26:10|4875|4873.5|4873|4872|4875|4873.5|4873|4871|144
1632313590000|2021-09-22 12:26:30|||||||||32
1632313600000|2021-09-22 12:26:40|4873.5|4872.5|4873.5|4872|4873.5|4872.5|4873.5|4872|123
1632313610000|2021-09-22 12:26:50|4873|4871.5|4872.5|4872|4873|4872|4872|4871|154
1632313620000|2021-09-22 12:27:00|4873|4871.5|4872.5|4872|4873|4872|4872|4871|488
1632313630000|2021-09-22 12:27:10|4873|4872.5|4873|4872|4873|4872.5|4873|4872|55
1632313640000|2021-09-22 12:27:20|4872.5|4871.5|4873|4871|4873|4872|4872.5|4871|491
1632313660000|2021-09-22 12:27:40||4871.5||4872||4872||4871.5|222
1632313670000|2021-09-22 12:27:50||4871.5||4871.5||4871.5||4871.5|0
1632313680000|2021-09-22 12:28:00|4872.5||4872.5||4872.5||4872.5||0
1632313690000|2021-09-22 12:28:10|4873|4872|4873|4871.5|4873|4872|4873|4871.5|381
1632313700000|2021-09-22 12:28:20||4872||4872||4872||4872|32
1632313710000|2021-09-22 12:28:30|4872.5|4872.5|4872.5|4871|4872.5|4872.5|4872|4871|135
1632313730000|2021-09-22 12:28:50|4872|4870.5|4870|4868.5|4872|4870.5|4869|4868.5|1410
1632313740000|2021-09-22 12:29:00|4869.5|4869|4868.5|4867|4869.5|4869|4868.5|4867|141
1632313750000|2021-09-22 12:29:10|4868||4868.5||4868.5||4868||114
1632313770000|2021-09-22 12:29:30|4868|4866.5|4867.5|4866|4868|4866.5|4867|4866|693
1632313780000|2021-09-22 12:29:40|4867||4867||4867||4867||100
1632313790000|2021-09-22 12:29:50|4866.5|4865|4866|4864.5|4866.5|4865|4865|4864.5|617
1632313800000|2021-09-22 12:30:00|4865.5|4864|4864.5|4863.5|4865.5|4864|4864|4863.5|233
1632313810000|2021-09-22 12:30:10|4863.5|4863|4864.5|4863.5|4864.5|4863.5|4863.5|4863|133
1632313820000|2021-09-22 12:30:20|4863.5|4863|4864.5|4863.5|4864.5|4863.5|4863.5|4863|1520
1632313830000|2021-09-22 12:30:30|4865|4864.5|4866|4864.5|4866|4865|4865|4864|575
1632313840000|2021-09-22 12:30:40|4866.5|4865|4866.5|4865.5|4866.5|4865.5|4866.5|4865|380
1632313850000|2021-09-22 12:30:50|4867|4866|4867|4866|4867|4866|4867|4866|84
1632313870000|2021-09-22 12:31:10|4867.5|4867|4868|4866.5|4868|4867|4867.5|4866.5|616
1632313880000|2021-09-22 12:31:20||4867||4866.5||4867||4866.5|33
1632313890000|2021-09-22 12:31:30|4867.5|4866|4865|4864|4867.5|4866|4865|4864|354
1632313900000|2021-09-22 12:31:40|4864.5||4864.5||4864.5||4864.5||0
1632313910000|2021-09-22 12:31:50|4865||4865||4865||4865||278
1632313920000|2021-09-22 12:32:00|4865.5|4864.5|4868|4866.5|4868|4866.5|4865.5|4864|603
1632313950000|2021-09-22 12:32:30|4868.5|4867|4867.5|4866.5|4868.5|4867.5|4867.5|4866.5|590
1632313960000|2021-09-22 12:32:40|4868|4867|4868|4866.5|4868|4867|4867.5|4866.5|33
1632313970000|2021-09-22 12:32:50|4867.5|4866|4865|4863.5|4867.5|4866|4864.5|4863|594
1632313980000|2021-09-22 12:33:00|4865.5|4864.5|4866|4865|4866|4865|4865.5|4864.5|250
1632313990000|2021-09-22 12:33:10|4865.5|4864.5|4866.5|4866|4867|4866|4865|4864.5|284
1632314000000|2021-09-22 12:33:20|4866|4865.5|4865|4864.5|4866|4865.5|4865|4864.5|400
1632314010000|2021-09-22 12:33:30|4865.5|4865|4866.5|4866|4866.5|4866|4865.5|4865|230
1632314020000|2021-09-22 12:33:40|||||||||363
1632314030000|2021-09-22 12:33:50|4866|4865.5|4866|4865|4866|4865.5|4866|4864.5|208
1632314050000|2021-09-22 12:34:10|4866.5|4865.5|4866.5|4865.5|4866.5|4865.5|4866.5|4865.5|19
1632314070000|2021-09-22 12:34:30|4866|4865|4865|4863.5|4866.5|4865.5|4865|4863.5|2192
1632314080000|2021-09-22 12:34:40||4864||4863.5||4864||4863.5|0
1632314100000|2021-09-22 12:35:00|4864.5|4864|4865|4864|4865|4864|4864.5|4864|26
1632314110000|2021-09-22 12:35:10|4864.5|4863.5|4863.5|4862|4865|4863.5|4862.5|4861.5|3912
1632314120000|2021-09-22 12:35:20|4864|4862.5|4863.5|4862.5|4865|4864|4863.5|4862.5|2494
1632314130000|2021-09-22 12:35:30|4864|4862|4864|4863|4864.5|4863|4864|4862|578
1632314140000|2021-09-22 12:35:40||4863.5||4863||4863.5||4863|232
1632314150000|2021-09-22 12:35:50|4863.5|4863.5|4864|4863|4864.5|4863.5|4863.5|4862.5|778
1632314160000|2021-09-22 12:36:00|4863.5|4862.5|4864|4862.5|4864.5|4863|4863.5|4862.5|1114
1632314170000|2021-09-22 12:36:10|4863.5|4863|4867.5|4865.5|4867.5|4866|4863|4863|2500
1632314180000|2021-09-22 12:36:20|4867|4865|4865.5|4864.5|4867|4865|4864.5|4863.5|706
1632314190000|2021-09-22 12:36:30|4866|4865|4867.5|4866.5|4867.5|4866.5|4866|4865|191
1632314200000|2021-09-22 12:36:40|4868.5|4867|4868.5|4867|4868.5|4867|4868.5|4867|0
1632314220000|2021-09-22 12:37:00||4867.5||4867.5||4867.5||4867.5|0
1632314230000|2021-09-22 12:37:10|4868|4867|4866.5|4865.5|4868.5|4867|4866|4865.5|3088
1632314240000|2021-09-22 12:37:20|4867|4866|4867.5|4866|4867.5|4866.5|4867|4866|767
1632314260000|2021-09-22 12:37:40|4867|4865.5|4867|4865.5|4867|4865.5|4866.5|4865.5|254
1632314270000|2021-09-22 12:37:50|4866.5|4865|4864.5|4863.5|4866.5|4865|4864|4863|1715
1632314280000|2021-09-22 12:38:00|4865.5|4864|4865.5|4864|4865.5|4864.5|4865.5|4864|361
1632314290000|2021-09-22 12:38:10|4866|4864.5|4865.5|4864.5|4866.5|4865|4865.5|4864.5|1159
1632314300000|2021-09-22 12:38:20|4865|4864|4865.5|4864|4865.5|4864|4865|4864|102
1632314320000|2021-09-22 12:38:40|||||||||50
1632314330000|2021-09-22 12:38:50|4866|4864.5|4866|4865|4866|4865|4866|4864.5|670
1632314340000|2021-09-22 12:39:00||4864.5||4864||4864.5||4864|77
1632314360000|2021-09-22 12:39:20||4864.5||4864||4865||4864|0
1632314370000|2021-09-22 12:39:30|4865.5|4863|4863|4862|4866|4863|4863|4862|1064
1632314380000|2021-09-22 12:39:40|4863.5|4861.5|4863|4861.5|4863.5|4862|4862.5|4861|286
1632314390000|2021-09-22 12:39:50|4862.5|4862|4862|4860|4863|4862|4861.5|4859.5|576
1632314400000|2021-09-22 12:40:00|4862.5|4860.5|4862.5|4861|4862.5|4861|4862.5|4860.5|189
1632314410000|2021-09-22 12:40:10|4863|4862|4864|4863|4864|4863|4863|4862|755
1632314420000|2021-09-22 12:40:20|4863.5|4862.5|4862|4861.5|4864|4862.5|4862|4861|616
1632314430000|2021-09-22 12:40:30|4862.5||4862.5||4862.5||4862||26
1632314440000|2021-09-22 12:40:40|4863|4862|4863|4862|4863|4862|4863|4862|317
1632314460000|2021-09-22 12:41:00|4863.5|4862.5|4863.5|4862|4863.5|4862.5|4863.5|4862|130
1632314470000|2021-09-22 12:41:10|4864|4862.5|4863|4862|4864.5|4864|4863|4862|1356
1632314490000|2021-09-22 12:41:30|4863.5|4862.5|4864.5|4863.5|4864.5|4863.5|4863.5|4862.5|1693
1632314500000|2021-09-22 12:41:40|4865|4864|4867.5|4866|4867.5|4866|4865|4863.5|453
1632314510000|2021-09-22 12:41:50|4867||4867.5||4867.5||4867||0
1632314520000|2021-09-22 12:42:00|4868|4866.5|4870|4868.5|4870|4868.5|4868|4866.5|237
1632314540000|2021-09-22 12:42:20|4869.5|4869|4870.5|4870|4871|4870|4869.5|4869|1508
1632314550000|2021-09-22 12:42:30|4870|4869|4869|4867.5|4870|4869|4869|4867.5|383
1632314560000|2021-09-22 12:42:40|||||||||17
1632314590000|2021-09-22 12:43:10|4868.5||4868.5||4868.5||4868.5||0
1632314600000|2021-09-22 12:43:20|4868|4866.5|4867.5|4866|4868|4866.5|4867|4865.5|284
1632314610000|2021-09-22 12:43:30|4868|4866.5|4868|4866.5|4869|4867.5|4867.5|4866.5|911
1632314630000|2021-09-22 12:43:50|4867.5|4867|4867.5|4866|4868|4867|4867.5|4866|885
1632314640000|2021-09-22 12:44:00|4867|4865.5|4867.5|4866|4867.5|4866|4866|4865|1208
1632314650000|2021-09-22 12:44:10|4868|4867|4869|4867.5|4869|4867.5|4868|4867|705
1632314690000|2021-09-22 12:44:50|4869.5|4868|4870|4868.5|4870|4869|4869.5|4868|270
1632314710000|2021-09-22 12:45:10|4870.5|4869|4870.5|4869.5|4870.5|4869.5|4870.5|4869|279
1632314720000|2021-09-22 12:45:20|4871|4870|4873.5|4873|4874.5|4873|4871|4870|785
1632314730000|2021-09-22 12:45:30|4874.5|4873.5|4874.5|4874|4874.5|4874|4874.5|4873.5|123
1632314740000|2021-09-22 12:45:40|4875|4874.5|4875.5|4874.5|4875.5|4874.5|4875|4874.5|275
1632314780000|2021-09-22 12:46:20|4875|4873.5|4873.5|4872|4875|4873.5|4873|4871.5|2098
1632314790000|2021-09-22 12:46:30|4873|4872.5|4871|4870|4873.5|4872.5|4870.5|4869.5|3484
1632314800000|2021-09-22 12:46:40|4871.5|4870.5|4871.5|4870.5|4871.5|4871|4870.5|4870|1128
1632314810000|2021-09-22 12:46:50|4871|4870|4871|4869.5|4871.5|4870|4869.5|4868|1716
1632314820000|2021-09-22 12:47:00|4871.5|4870|4870|4868.5|4871.5|4870|4870|4868.5|1633
1632314830000|2021-09-22 12:47:10|4869|4867.5|4870|4869|4870|4869.5|4869|4867.5|1097
1632314850000|2021-09-22 12:47:30|4869.5|4868.5|4869|4867.5|4869.5|4868.5|4869|4867.5|360
1632314860000|2021-09-22 12:47:40|4869.5||4869.5||4869.5||4869.5||12
1632314870000|2021-09-22 12:47:50|4869|4868.5|4869.5|4868.5|4869.5|4869|4868.5|4867.5|991
1632314880000|2021-09-22 12:48:00|4869|4868|4867.5|4866|4869|4868|4867.5|4866|1079
1632314890000|2021-09-22 12:48:10|4867||4867||4867||4867||161
1632314900000|2021-09-22 12:48:20|4867.5|4866.5|4867.5|4866.5|4867.5|4866.5|4867.5|4866.5|3
1632314910000|2021-09-22 12:48:30|4867|4866|4866.5|4865|4867|4866|4866|4864.5|2735
1632314920000|2021-09-22 12:48:40|4866|4865.5|4864.5|4863|4866|4865.5|4864|4862.5|1728
1632314930000|2021-09-22 12:48:50|4864|4862.5|4864.5|4863|4864.5|4863|4863|4861.5|390
1632314940000|2021-09-22 12:49:00||4863.5||4863.5||4863.5||4863|494
1632314950000|2021-09-22 12:49:10|4865|4864|4866|4865|4866|4865|4865|4864|1724
1632314960000|2021-09-22 12:49:20|4865.5|4865.5|4868.5|4867|4868.5|4867|4865.5|4865.5|1470
1632314970000|2021-09-22 12:49:30|||||||||52
1632315000000|2021-09-22 12:50:00|4869|4867.5|4870|4869|4870|4869|4869|4867.5|885
1632315010000|2021-09-22 12:50:10|4870.5|4869.5|4874|4873|4874|4873|4870.5|4869.5|1955
1632315020000|2021-09-22 12:50:20|4874.5|4873.5|4875|4873.5|4875|4873.5|4874.5|4873|377
1632315030000|2021-09-22 12:50:30|||||||||203
1632315040000|2021-09-22 12:50:40|4874.5||4874.5||4875||4874.5||163
1632315050000|2021-09-22 12:50:50|4875|4874|4875.5|4874|4875.5|4874.5|4874.5|4874|1249
1632315060000|2021-09-22 12:51:00|4876|4874.5|4876.5|4875|4876.5|4875.5|4876|4874.5|386
1632315070000|2021-09-22 12:51:10|4876|4874.5|4876.5|4874|4876.5|4874.5|4874.5|4873.5|1487
1632315080000|2021-09-22 12:51:20|4876||4876||4876||4876||0
1632315090000|2021-09-22 12:51:30|4876.5|4875|4878.5|4878|4879.5|4878|4876.5|4874|4243
1632315100000|2021-09-22 12:51:40|4879|4878.5|4880|4878.5|4881|4880.5|4878.5|4878|7286
1632315110000|2021-09-22 12:51:50|4879.5|4878|4880|4878.5|4880|4879|4878.5|4878|1610
1632315120000|2021-09-22 12:52:00||4879||4879.5||4879.5||4879|0
1632315130000|2021-09-22 12:52:10|4880.5|4880|4882|4881|4882|4881|4880.5|4880|2392
1632315140000|2021-09-22 12:52:20|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|380
1632315150000|2021-09-22 12:52:30|||||||||50
1632315160000|2021-09-22 12:52:40||4882||4881.5||4882||4881.5|316
1632315170000|2021-09-22 12:52:50|4883|4882|4888|4887.5|4889|4887.5|4882.5|4881.5|6622
1632315180000|2021-09-22 12:53:00|4887.5|4887|4886|4885.5|4887.5|4887|4886|4885.5|2805
1632315190000|2021-09-22 12:53:10|4886.5|4886|4892|4890.5|4893|4892|4886.5|4885.5|18012
1632315200000|2021-09-22 12:53:20|4892.5|4891|4893.5|4892|4893.5|4892|4891|4890.5|3649
1632315210000|2021-09-22 12:53:30|4894|4892.5|4895|4894|4895|4894|4894|4892|1829
1632315220000|2021-09-22 12:53:40|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|3094
1632315230000|2021-09-22 12:53:50|4895|4894|4895.5|4894.5|4895.5|4894.5|4894.5|4893.5|4391
1632315240000|2021-09-22 12:54:00|4895|4894|4893|4891.5|4895|4894|4892|4891.5|2870
1632315250000|2021-09-22 12:54:10|4892.5|4891|4886|4884.5|4892.5|4891|4885|4884.5|1452
1632315260000|2021-09-22 12:54:20|4885.5|4884|4885|4883.5|4885.5|4884|4885|4883.5|87
1632315270000|2021-09-22 12:54:30|4884.5|4883|4884.5|4883|4884.5|4883|4883|4882|1034
1632315280000|2021-09-22 12:54:40|4885|4883.5|4882.5|4880.5|4887|4885.5|4882.5|4880.5|3649
1632315290000|2021-09-22 12:54:50|4882|4880|4883|4881|4883|4882|4881.5|4880|657
1632315300000|2021-09-22 12:55:00|4883.5|4881.5|4888.5|4886.5|4888.5|4887|4882|4881|8582
1632315310000|2021-09-22 12:55:10|4889|4887|4893|4892|4893|4892|4889|4887|1205
1632315320000|2021-09-22 12:55:20||4891.5||4891.5||4891.5||4891.5|651
1632315330000|2021-09-22 12:55:30|4892.5|4891|4890.5|4889.5|4892.5|4891|4889|4888|1699
1632315340000|2021-09-22 12:55:40|4891|4890|4891.5|4890.5|4893.5|4891.5|4891|4890|1690
1632315350000|2021-09-22 12:55:50|4891|4890|4892.5|4891.5|4892.5|4891.5|4891|4890|2587
1632315360000|2021-09-22 12:56:00|4892|4890.5|4891.5|4890.5|4892.5|4890.5|4891.5|4890.5|279
1632315370000|2021-09-22 12:56:10|4892|4891|4894|4893|4896|4894.5|4892|4891|3730
1632315380000|2021-09-22 12:56:20|4893|4892.5|4894|4893|4894|4893|4893|4892.5|2459
1632315390000|2021-09-22 12:56:30|4894.5|4893.5|4893|4892|4896.5|4895|4893|4892|10359
1632315400000|2021-09-22 12:56:40|4892.5|4891|4892.5|4891|4892.5|4891.5|4891.5|4890|1656
1632315420000|2021-09-22 12:57:00|4892|4890.5|4888.5|4886.5|4892.5|4890.5|4887.5|4886.5|696
1632315430000|2021-09-22 12:57:10|4888|4886|4887.5|4885.5|4888|4886|4887.5|4885.5|0
1632315440000|2021-09-22 12:57:20|4887|4886|4887.5|4886.5|4887.5|4886.5|4887|4886|0
1632315450000|2021-09-22 12:57:30|4887|4885.5|4884|4883|4887|4885.5|4884|4882.5|671
1632315460000|2021-09-22 12:57:40|4884.5|4883.5|4885.5|4883.5|4885.5|4884.5|4884.5|4883.5|3936
1632315470000|2021-09-22 12:57:50|4885|4884|4889|4887|4889|4887.5|4885|4883.5|2608
1632315480000|2021-09-22 12:58:00|4889.5|4887.5|4890.5|4889|4890.5|4889|4889.5|4887.5|572
1632315490000|2021-09-22 12:58:10|4890|4890|4892|4890.5|4892|4890.5|4890|4890|1980
1632315500000|2021-09-22 12:58:20|4892.5|4891|4892|4891|4893|4891.5|4892|4891|270
1632315510000|2021-09-22 12:58:30|4891.5|4891.5|4892|4891|4892|4891.5|4891.5|4891|1185
1632315520000|2021-09-22 12:58:40|4891.5|4890.5|4890.5|4890|4891.5|4890.5|4890|4889.5|3669
1632315530000|2021-09-22 12:58:50|4891||4891.5||4891.5||4891||0
1632315540000|2021-09-22 12:59:00|4891|4889.5|4888|4886.5|4891|4889.5|4888|4886.5|801
1632315550000|2021-09-22 12:59:10||4886||4886||4886||4886|0
1632315560000|2021-09-22 12:59:20|||||||||1462
1632315570000|2021-09-22 12:59:30||4886.5||4886.5||4886.5||4886.5|0
1632315580000|2021-09-22 12:59:40||4887||4887||4887||4887|0
1632315590000|2021-09-22 12:59:50|4888.5|4887.5|4892.5|4891|4893|4891.5|4888.5|4887|2627
1632315600000|2021-09-22 13:00:00|4892|4890.5|4892|4890.5|4892|4891|4892|4890.5|11
1632315610000|2021-09-22 13:00:10|4892.5|4891|4894.5|4893|4894.5|4893|4892|4890.5|884
1632315630000|2021-09-22 13:00:30|4894|4892.5|4896.5|4895|4896.5|4895|4892.5|4891.5|4106
1632315640000|2021-09-22 13:00:40|4897|4896|4896|4895|4897|4896.5|4896|4895|1708
1632315650000|2021-09-22 13:00:50|4895.5|4894.5|4896.5|4895|4896.5|4895|4895|4894.5|3708
1632315660000|2021-09-22 13:01:00|4896|4894.5|4896.5|4895|4897|4896|4896|4894.5|1340
1632315670000|2021-09-22 13:01:10|4896|4895.5|4896.5|4895|4896.5|4895.5|4895.5|4895|1085
1632315680000|2021-09-22 13:01:20|4896|4894.5|4895|4894|4896|4895|4893.5|4892.5|4431
1632315690000|2021-09-22 13:01:30|4894.5|4893.5|4893.5|4892.5|4894.5|4894|4893|4892|1020
1632315700000|2021-09-22 13:01:40|4894|4893|4896.5|4895|4897.5|4896|4894|4892.5|2459
1632315720000|2021-09-22 13:02:00|4896|4895.5|4896.5|4895|4896.5|4895.5|4896|4895|272
1632315730000|2021-09-22 13:02:10|4896|4894.5|4897|4895|4897.5|4896|4895.5|4894|5130
1632315740000|2021-09-22 13:02:20|4896.5|4896|4896|4895|4896.5|4896|4896|4895|99
1632315750000|2021-09-22 13:02:30|4895.5|4894.5|4890.5|4890|4895.5|4894.5|4890.5|4889|14139
1632315760000|2021-09-22 13:02:40|4890|4889.5|4890.5|4889|4890.5|4889.5|4889|4888.5|1504
1632315770000|2021-09-22 13:02:50|4891|4889.5|4887.5|4886|4891|4889.5|4886.5|4886|1165
1632315780000|2021-09-22 13:03:00|||||||||237
1632315790000|2021-09-22 13:03:10|4887|4886.5|4887.5|4886|4887.5|4886.5|4887|4886|92
1632315800000|2021-09-22 13:03:20|4887|4885.5|4887|4886|4887|4886|4883|4882|2484
1632315810000|2021-09-22 13:03:30|4886.5|4885|4886|4885|4887|4885.5|4885.5|4884|1278
1632315820000|2021-09-22 13:03:40|4885|4884|4889|4887|4889|4887|4885|4884|1388
1632315830000|2021-09-22 13:03:50|4889.5|4887.5|4889|4887.5|4889.5|4887.5|4889|4887.5|93
1632315840000|2021-09-22 13:04:00|4888.5|4886.5|4883|4882.5|4889|4887.5|4883|4882.5|1996
1632315850000|2021-09-22 13:04:10|4883.5|4881.5|4882.5|4880.5|4883.5|4881.5|4882.5|4880.5|1127
1632315860000|2021-09-22 13:04:20|4883|4881|4882|4880.5|4883|4881|4881.5|4880.5|180
1632315870000|2021-09-22 13:04:30|4881.5|4880|4880|4878.5|4881.5|4880.5|4880|4878.5|295
1632315880000|2021-09-22 13:04:40|4879.5|4879|4877.5|4876.5|4880|4879|4877.5|4876.5|377
1632315890000|2021-09-22 13:04:50|4877|4876|4879.5|4878|4879.5|4878|4875.5|4874.5|1832
1632315900000|2021-09-22 13:05:00|4879|4877.5|4879.5|4878|4879.5|4878.5|4878|4877.5|1560
1632315920000|2021-09-22 13:05:20|4879||4879.5||4879.5||4879||0
1632315930000|2021-09-22 13:05:30|4879|4877.5|4876|4874.5|4879|4878|4875.5|4874.5|1203
1632315940000|2021-09-22 13:05:40|4876.5|4875|4876|4874.5|4878.5|4877|4876|4874.5|1388
1632315950000|2021-09-22 13:05:50|4875.5|4874|4876|4874|4876|4874.5|4874.5|4873.5|603
1632315960000|2021-09-22 13:06:00|4876.5|4874.5|4876.5|4875|4878|4877|4876|4874|974
1632315970000|2021-09-22 13:06:10|4876||4876.5||4876.5||4876||0
1632315980000|2021-09-22 13:06:20|4876|4874|4876|4874.5|4876.5|4875.5|4874.5|4872.5|2633
1632315990000|2021-09-22 13:06:30|4876.5|4874|4875.5|4875|4878.5|4877|4874.5|4874|8175
1632316000000|2021-09-22 13:06:40|4876|4874.5|4880|4878|4880.5|4878.5|4876|4874.5|6035
1632316010000|2021-09-22 13:06:50|4879|4877.5|4877.5|4876|4879|4877.5|4877.5|4876|428
1632316020000|2021-09-22 13:07:00|4877|4875.5|4874|4873|4877|4875.5|4873|4872|1892
1632316030000|2021-09-22 13:07:10|4874.5|4872.5|4878.5|4876.5|4879|4877|4874.5|4872|3554
1632316040000|2021-09-22 13:07:20|4878|4876|4876|4874.5|4878|4876|4875.5|4874|573
1632316050000|2021-09-22 13:07:30|4876.5|4875.5|4877|4874.5|4877.5|4876.5|4876.5|4874.5|1085
1632316060000|2021-09-22 13:07:40||4875||4875||4875.5||4875|0
1632316070000|2021-09-22 13:07:50||4874.5||4875||4875||4874.5|12
1632316080000|2021-09-22 13:08:00|4876|4875.5|4876|4875|4876|4875.5|4874.5|4872|2111
1632316090000|2021-09-22 13:08:10|4875.5|4874|4876|4874|4876|4875|4875|4874|657
1632316100000|2021-09-22 13:08:20|4875.5|4874.5|4876|4874|4876|4875|4875.5|4874|244
1632316110000|2021-09-22 13:08:30||4874.5||4874.5||4874.5||4874.5|0
1632316120000|2021-09-22 13:08:40|4875.5|4874|4875|4873|4875.5|4874.5|4875|4873|4685
1632316130000|2021-09-22 13:08:50|4874.5|4872|4875.5|4874|4875.5|4874|4873|4871.5|1978
1632316140000|2021-09-22 13:09:00|4876|4874.5|4875.5|4874.5|4876|4874.5|4875.5|4874.5|2205
1632316150000|2021-09-22 13:09:10|||||||||120
1632316160000|2021-09-22 13:09:20|||||||||11
1632316170000|2021-09-22 13:09:30|4876|4875|4877.5|4876.5|4877.5|4877|4875.5|4875|912
1632316180000|2021-09-22 13:09:40|4877|4876|4876|4875|4877|4876|4876|4875|59
1632316190000|2021-09-22 13:09:50||4874.5||4874.5||4874.5||4874.5|60
1632316200000|2021-09-22 13:10:00|4875|4873.5|4875|4873.5|4875|4874.5|4874|4873|1271
1632316210000|2021-09-22 13:10:10|||||||||153
1632316220000|2021-09-22 13:10:20|4875.5|4874|4877.5|4876.5|4877.5|4876.5|4875.5|4874|1587
1632316230000|2021-09-22 13:10:30||4876||4876.5||4876.5||4875.5|0
1632316240000|2021-09-22 13:10:40|4877|4875.5|4876.5|4875|4877|4875.5|4876.5|4875|15970
1632316250000|2021-09-22 13:10:50|4877|4875.5|4877|4875.5|4877|4875.5|4876.5|4875.5|111
1632316260000|2021-09-22 13:11:00|4876.5|4875|4877|4875.5|4877|4875.5|4876.5|4875|217
1632316270000|2021-09-22 13:11:10|4877.5|4876|4879|4877.5|4879|4877.5|4877.5|4876|736
1632316300000|2021-09-22 13:11:40||4878||4878.5||4878.5||4878|51
1632316310000|2021-09-22 13:11:50|4880|4879|4880|4878.5|4881|4879.5|4880|4878.5|515
1632316320000|2021-09-22 13:12:00|4879.5|4878|4878|4876.5|4879.5|4878|4878|4876.5|200
1632316330000|2021-09-22 13:12:10|4878.5|4877|4878.5|4878|4878.5|4878|4878.5|4877|365
1632316340000|2021-09-22 13:12:20|4879|4877.5|4876|4875|4879|4877.5|4876|4875|470
1632316350000|2021-09-22 13:12:30|4876.5|4874.5|4874.5|4872.5|4876.5|4874.5|4873.5|4872.5|125
1632316370000|2021-09-22 13:12:50|4874|4872|4872|4870.5|4874.5|4872|4871.5|4870.5|335
1632316380000|2021-09-22 13:13:00|4871.5||4872||4872||4871.5||0
1632316390000|2021-09-22 13:13:10|4871.5||4872||4872||4871.5||0
1632316410000|2021-09-22 13:13:30|4871.5|4870|4870|4868.5|4871.5|4870.5|4870|4868.5|866
1632316420000|2021-09-22 13:13:40|4871|4869|4870.5|4869|4872|4870.5|4869.5|4868.5|647
1632316430000|2021-09-22 13:13:50|4870|4868.5|4870.5|4868.5|4870.5|4869|4869.5|4868.5|130
1632316440000|2021-09-22 13:14:00|4870|4869|4870|4868.5|4870|4869|4870|4868.5|18
1632316450000|2021-09-22 13:14:10||4869||4869||4869||4869|0
1632316460000|2021-09-22 13:14:20|4870.5|4869.5|4871.5|4870.5|4871.5|4870.5|4870.5|4869.5|531
1632316470000|2021-09-22 13:14:30|4871|4870|4869.5|4868|4871|4870|4869|4867|1138
1632316480000|2021-09-22 13:14:40|4869|4867.5|4869.5|4868.5|4869.5|4868.5|4869|4867.5|0
1632316490000|2021-09-22 13:14:50|4870|4869|4873.5|4872|4873.5|4872.5|4870|4869|1816
1632316500000|2021-09-22 13:15:00|4873|4871.5|4875.5|4873.5|4875.5|4874|4873|4871|617
1632316510000|2021-09-22 13:15:10|4876|4874|4876.5|4874.5|4877|4875.5|4876|4873.5|307
1632316520000|2021-09-22 13:15:20|4877|4875|4876.5|4875|4877|4875.5|4876.5|4874.5|244
1632316530000|2021-09-22 13:15:30|4877|4875.5|4875.5|4873.5|4877|4875.5|4875.5|4873.5|72
1632316540000|2021-09-22 13:15:40|4875|4873|4874.5|4873|4875|4874|4874|4873|0
1632316550000|2021-09-22 13:15:50|4874|4872.5|4873.5|4871.5|4874|4872.5|4873.5|4871.5|15
1632316560000|2021-09-22 13:16:00||4872||4872||4872||4872|167
1632316570000|2021-09-22 13:16:10||4872.5||4872||4872.5||4872|44
1632316580000|2021-09-22 13:16:20||4872.5||4872||4872.5||4872|55
1632316590000|2021-09-22 13:16:30|||||||||5
1632316600000|2021-09-22 13:16:40|4873|4871|4873|4871|4873|4871.5|4872.5|4870.5|48
1632316610000|2021-09-22 13:16:50||4871.5||4871.5||4872||4871.5|0
1632316620000|2021-09-22 13:17:00|4872.5|4871|4872|4870.5|4872.5|4871|4871.5|4870|39
1632316630000|2021-09-22 13:17:10|4871.5|4870|4870|4868.5|4871.5|4870|4870|4868.5|446
1632316640000|2021-09-22 13:17:20||4868||4868.5||4868.5||4868|0
1632316650000|2021-09-22 13:17:30|4869.5|4868|4869.5|4868|4869.5|4868|4869.5|4868|253
1632316660000|2021-09-22 13:17:40|4870|4868.5|4871|4869.5|4871|4869.5|4870|4868.5|104
1632316670000|2021-09-22 13:17:50|4870|4870|4874.5|4872.5|4874.5|4872.5|4870|4869.5|475
1632316680000|2021-09-22 13:18:00|4874|4872|4878|4876|4878|4876.5|4873.5|4872|3155
1632316690000|2021-09-22 13:18:10|4877.5||4877.5||4877.5||4877.5||154
1632316700000|2021-09-22 13:18:20|4877|4876.5|4875|4873|4877.5|4876.5|4874|4872|915
1632316710000|2021-09-22 13:18:30|4875.5|4873.5|4877.5|4876|4877.5|4876|4875.5|4873|22
1632316720000|2021-09-22 13:18:40|4878|4876.5|4886.5|4885|4886.5|4885.5|4878|4876.5|5523
1632316730000|2021-09-22 13:18:50|4887|4885.5|4882.5|4880.5|4887.5|4887|4881.5|4880|5926
1632316740000|2021-09-22 13:19:00|4882|4880|4879.5|4877.5|4882|4880|4878|4877|1596
1632316750000|2021-09-22 13:19:10|4879|4877|4878|4876|4879|4877|4876.5|4875|1077
1632316760000|2021-09-22 13:19:20|4878.5||4877.5||4878.5||4877.5||0
1632316770000|2021-09-22 13:19:30|4877|4876.5|4879|4877|4879|4877|4877|4876|641
1632316780000|2021-09-22 13:19:40|4878.5||4878.5||4878.5||4878.5||0
1632316790000|2021-09-22 13:19:50|4879|4877.5|4879.5|4878|4880|4879|4879|4877.5|609
1632316800000|2021-09-22 13:20:00|4879|4877.5|4878.5|4877|4879|4877.5|4878.5|4877|317
1632316810000|2021-09-22 13:20:10|4879|4877.5|4881|4880.5|4881|4880.5|4879|4877.5|476
1632316820000|2021-09-22 13:20:20|4881.5|4879.5|4881.5|4879.5|4881.5|4879.5|4881.5|4879.5|22
1632316830000|2021-09-22 13:20:30|||||||||50
1632316840000|2021-09-22 13:20:40|4881|4880|4881.5|4879.5|4881.5|4880.5|4881|4879.5|21
1632316850000|2021-09-22 13:20:50||4880||4880.5||4880.5||4880|0
1632316860000|2021-09-22 13:21:00|4882.5|4881|4881.5|4880|4883.5|4881.5|4879.5|4879|2495
1632316870000|2021-09-22 13:21:10||4880.5||4880.5||4880.5||4880.5|0
1632316880000|2021-09-22 13:21:20|4881|4880|4878|4877|4881.5|4880.5|4878|4877|1374
1632316890000|2021-09-22 13:21:30|4877.5|4876|4877|4876|4877.5|4876|4877|4875.5|108
1632316900000|2021-09-22 13:21:40|4876.5|4875.5|4877|4875.5|4877|4875.5|4876.5|4875.5|70
1632316910000|2021-09-22 13:21:50||4876||4875.5||4876||4875.5|1
1632316920000|2021-09-22 13:22:00|4876.5||4877||4877||4876.5||159
1632316930000|2021-09-22 13:22:10|||||||||46
1632316940000|2021-09-22 13:22:20|4876.5||4876.5||4876.5||4876.5||203
1632316950000|2021-09-22 13:22:30|4877|4876|4877.5|4876|4877.5|4877|4877|4876|1100
1632316960000|2021-09-22 13:22:40|4878|4876.5|4877|4875.5|4878.5|4877|4877|4875.5|638
1632316980000|2021-09-22 13:23:00|4876.5|4875|4876|4874.5|4876.5|4875.5|4875.5|4874|986
1632317010000|2021-09-22 13:23:30|4875.5|4874|4875|4873.5|4876.5|4875.5|4874.5|4873.5|822
1632317020000|2021-09-22 13:23:40|4874.5|4872.5|4874|4872.5|4874.5|4872.5|4874|4872.5|129
1632317030000|2021-09-22 13:23:50|4875|4873|4875|4873.5|4875|4874|4874|4873|375
1632317040000|2021-09-22 13:24:00|4874.5|4874|4874.5|4872.5|4874.5|4874|4874|4872.5|88
1632317050000|2021-09-22 13:24:10|4874||4874||4874||4874||175
1632317060000|2021-09-22 13:24:20|4873.5||4873.5||4873.5||4873.5||0
1632317070000|2021-09-22 13:24:30|4873|4872|4873.5|4872|4873.5|4873|4873|4872|536
1632317090000|2021-09-22 13:24:50|4873|4871.5|4873.5|4872|4873.5|4872|4872|4870|292
1632317100000|2021-09-22 13:25:00|4873|4871|4873|4871.5|4873.5|4871.5|4872|4871|389
1632317110000|2021-09-22 13:25:10|4873.5|4872|4871|4869.5|4873.5|4872|4870.5|4868.5|1057
1632317120000|2021-09-22 13:25:20||4869||4870||4870||4869|74
1632317130000|2021-09-22 13:25:30|4871.5|4869.5|4870|4868.5|4871.5|4869.5|4868.5|4867|1554
1632317140000|2021-09-22 13:25:40|4871|4869|4870|4868.5|4871.5|4870|4869.5|4868|880
1632317170000|2021-09-22 13:26:10|4869.5|4868|4868|4866.5|4869.5|4868|4868|4866|695
1632317180000|2021-09-22 13:26:20|4867.5|4866|4869.5|4868.5|4869.5|4868.5|4867|4865.5|667
1632317190000|2021-09-22 13:26:30|4869|4868|4869|4867.5|4869.5|4868|4868|4866.5|1303
1632317220000|2021-09-22 13:27:00|4869.5|4868|4869.5|4868.5|4870.5|4869.5|4869.5|4868|614
1632317230000|2021-09-22 13:27:10|4870|4869|4870.5|4869|4871.5|4870.5|4870|4868.5|1622
1632317240000|2021-09-22 13:27:20|4870|4869.5|4870.5|4869.5|4870.5|4869.5|4870|4869.5|225
1632317260000|2021-09-22 13:27:40|4870|4868.5|4870.5|4869|4870.5|4869|4870|4868.5|736
1632317270000|2021-09-22 13:27:50|4871.5|4869.5|4873|4871|4873|4871.5|4871.5|4869.5|425
1632317280000|2021-09-22 13:28:00|4872.5|4870.5|4871.5|4870|4872.5|4870.5|4870|4869.5|1152
1632317290000|2021-09-22 13:28:10||4870.5||4870.5||4870.5||4870.5|0
1632317310000|2021-09-22 13:28:30|4871|4869.5|4870.5|4869.5|4871|4869.5|4870.5|4869.5|60
1632317320000|2021-09-22 13:28:40|4871|4870|4871.5|4870|4871.5|4870|4871|4870|346
1632317330000|2021-09-22 13:28:50|4872|4870.5|4873|4872|4873|4872|4872|4870.5|993
1632317340000|2021-09-22 13:29:00|4873.5|4872.5|4874|4872.5|4874|4873|4873.5|4872.5|392
1632317350000|2021-09-22 13:29:10|4873.5|4872|4872.5|4871|4873.5|4872|4871.5|4870.5|1067
1632317360000|2021-09-22 13:29:20||4870.5||4871||4871||4870.5|16
1632317370000|2021-09-22 13:29:30|4872|4871.5|4873|4871.5|4873|4871.5|4871.5|4871.5|645
1632317380000|2021-09-22 13:29:40|4872.5|4872|4873|4871.5|4873.5|4872.5|4872.5|4871.5|834
1632317390000|2021-09-22 13:29:50|4872.5|4871|4865|4864|4873|4871|4862|4860.5|15165
1632317400000|2021-09-22 13:30:00|4865.5|4865|4860|4858.5|4866|4865|4856.5|4855.5|33371
1632317410000|2021-09-22 13:30:10|4859.5|4858|4866|4864|4867.5|4865.5|4839.5|4838.5|34422
1632317420000|2021-09-22 13:30:20|4865.5|4863.5|4871.5|4870|4873|4871.5|4864.5|4863.5|8656
1632317430000|2021-09-22 13:30:30|4869.5|4869.5|4879|4877.5|4885.5|4885|4867.5|4865|26662
1632317440000|2021-09-22 13:30:40|4878.5|4877|4886.5|4885|4886.5|4885.5|4877|4876|11997
1632317450000|2021-09-22 13:30:50|4887|4884.5|4878.5|4876.5|4887.5|4884.5|4878|4876|5385
1632317460000|2021-09-22 13:31:00|4878|4876|4873.5|4871.5|4878|4876|4867|4866.5|8850
1632317470000|2021-09-22 13:31:10|4874|4872|4874.5|4873|4876.5|4874|4872.5|4871.5|2545
1632317480000|2021-09-22 13:31:20|4874|4872.5|4872|4870|4874|4873|4871.5|4870|2285
1632317490000|2021-09-22 13:31:30|4871.5|4869.5|4869.5|4868|4872|4870.5|4865.5|4864|9077
1632317500000|2021-09-22 13:31:40|4870|4868.5|4863.5|4862|4870.5|4869|4863.5|4862|4015
1632317510000|2021-09-22 13:31:50|4863|4862.5|4872.5|4871|4873|4871|4863|4862.5|5420
1632317520000|2021-09-22 13:32:00|4872|4871.5|4876|4874.5|4878|4876|4872|4871.5|852
1632317530000|2021-09-22 13:32:10|4877|4875|4873.5|4871.5|4879|4877|4871.5|4871|5573
1632317540000|2021-09-22 13:32:20|4873|4871|4865|4863.5|4873|4871|4864|4862|1781
1632317550000|2021-09-22 13:32:30|4865.5|4864.5|4866.5|4865|4871|4869|4863.5|4863|10372
1632317560000|2021-09-22 13:32:40|4867|4865.5|4866.5|4865|4869.5|4868.5|4865.5|4864.5|7166
1632317570000|2021-09-22 13:32:50|4867|4864.5|4861.5|4859.5|4867|4864.5|4861|4859.5|2319
1632317580000|2021-09-22 13:33:00|4862|4860|4856.5|4855.5|4865.5|4864|4855.5|4854.5|11070
1632317590000|2021-09-22 13:33:10|4857|4856|4861.5|4859.5|4862|4861|4856.5|4855.5|9146
1632317600000|2021-09-22 13:33:20|4862|4860.5|4859.5|4858|4864|4862.5|4859|4858|4819
1632317610000|2021-09-22 13:33:30|4860|4858.5|4857.5|4856.5|4860.5|4859|4854|4853.5|2012
1632317620000|2021-09-22 13:33:40|4858|4857|4862|4860.5|4862|4860.5|4857.5|4856.5|5578
1632317630000|2021-09-22 13:33:50|4862.5|4861|4862|4860.5|4866|4864.5|4862|4860.5|4301
1632317640000|2021-09-22 13:34:00|4861.5|4861|4866|4865|4867|4865|4861|4860.5|2089
1632317650000|2021-09-22 13:34:10|4866.5|4864.5|4864.5|4863|4868.5|4867|4862.5|4861.5|6146
1632317660000|2021-09-22 13:34:20|4864|4863.5|4870|4867.5|4870|4867.5|4864|4863|8546
1632317670000|2021-09-22 13:34:30|4869.5|4868|4865.5|4864|4869.5|4868.5|4864.5|4863|3576
1632317680000|2021-09-22 13:34:40|4866.5|4863.5|4872.5|4870.5|4874|4871.5|4866.5|4863.5|1477
1632317690000|2021-09-22 13:34:50|4872|4871|4873.5|4872.5|4873.5|4872.5|4871.5|4871|270
1632317700000|2021-09-22 13:35:00|4873|4871.5|4870|4868|4875.5|4874|4869|4868|5483
1632317710000|2021-09-22 13:35:10|4869.5|4867.5|4870|4867.5|4870|4868.5|4866|4865|2800
1632317720000|2021-09-22 13:35:20|4869.5|4868|4865.5|4865|4869.5|4868|4865.5|4864.5|3151
1632317730000|2021-09-22 13:35:30|4865|4864.5|4863.5|4862|4867|4865.5|4863|4860.5|2684
1632317740000|2021-09-22 13:35:40|4864|4862.5|4861|4860|4865.5|4864|4861|4860|2171
1632317750000|2021-09-22 13:35:50|4860|4859.5|4862|4860|4862.5|4861|4860|4858.5|456
1632317760000|2021-09-22 13:36:00|4862.5|4860.5|4864.5|4863|4866|4864.5|4860|4859.5|7507
1632317770000|2021-09-22 13:36:10|4864|4862.5|4862.5|4861.5|4865.5|4863.5|4860|4859|4651
1632317780000|2021-09-22 13:36:20|4863.5|4861|4860.5|4859|4863.5|4861|4859|4858|1635
1632317790000|2021-09-22 13:36:30|4860|4858.5|4864|4862.5|4864.5|4863|4859|4857.5|6057
1632317800000|2021-09-22 13:36:40|4863.5|4862|4864.5|4863|4864.5|4863|4860|4859.5|6574
1632317810000|2021-09-22 13:36:50|4865|4863.5|4865|4863|4865.5|4863.5|4862.5|4860.5|2142
1632317820000|2021-09-22 13:37:00|4865.5|4863.5|4868|4865.5|4868.5|4866|4865.5|4863.5|393
1632317830000|2021-09-22 13:37:10|4868.5|4866|4869.5|4867.5|4870|4868.5|4868|4865.5|1775
1632317840000|2021-09-22 13:37:20|4869|4867|4864.5|4862.5|4869|4867|4863.5|4862.5|7912
1632317850000|2021-09-22 13:37:30|4864|4862|4859.5|4857.5|4864|4862.5|4859|4857|1874
1632317860000|2021-09-22 13:37:40|4859|4857|4858.5|4856.5|4859.5|4857.5|4856|4855.5|2159
1632317870000|2021-09-22 13:37:50|4859|4857|4859|4857|4859.5|4858|4854|4852.5|4858
1632317880000|2021-09-22 13:38:00|4859.5|4857.5|4864|4863|4865|4863|4858|4857|6551
1632317890000|2021-09-22 13:38:10|4864.5|4862.5|4863|4862|4866|4863.5|4862.5|4861|3064
1632317900000|2021-09-22 13:38:20|4862.5|4861.5|4864|4862.5|4864|4862.5|4860.5|4859|880
1632317910000|2021-09-22 13:38:30|4863.5|4862|4863.5|4862|4864.5|4863|4862.5|4861.5|987
1632317920000|2021-09-22 13:38:40|4863|4862.5|4868.5|4867|4868.5|4867|4863|4862.5|535
1632317930000|2021-09-22 13:38:50|4868|4866.5|4865.5|4864|4868|4866.5|4865|4863.5|2097
1632317940000|2021-09-22 13:39:00|4866|4864.5|4866|4864|4869|4867|4864.5|4863.5|4911
1632317950000|2021-09-22 13:39:10|4865.5|4864.5|4862.5|4860.5|4866|4864.5|4860|4859.5|2504
1632317960000|2021-09-22 13:39:20|4863|4861|4862|4860.5|4863|4861.5|4862|4860.5|190
1632317970000|2021-09-22 13:39:30|4862.5|4861|4866.5|4864.5|4866.5|4864.5|4862.5|4860.5|2386
1632317980000|2021-09-22 13:39:40|4868|4865|4867.5|4866.5|4868.5|4866.5|4867|4865|336
1632317990000|2021-09-22 13:39:50||4866||4865.5||4866||4865.5|3
1632318000000|2021-09-22 13:40:00|4867|4864.5|4869|4868|4871.5|4869.5|4865.5|4863.5|2303
1632318010000|2021-09-22 13:40:10|4867.5|4867.5|4869|4867.5|4870|4868.5|4867.5|4866|3067
1632318020000|2021-09-22 13:40:20|4869.5|4868|4871.5|4870|4871.5|4870|4868|4867.5|1306
1632318030000|2021-09-22 13:40:30|4872|4870.5|4872|4870.5|4875|4874|4871.5|4870.5|1177
1632318040000|2021-09-22 13:40:40|4871.5|4870|4871.5|4870|4872.5|4871|4870|4869.5|1260
1632318050000|2021-09-22 13:40:50|4872.5|4870.5|4876|4874.5|4876|4874.5|4872.5|4870.5|1330
1632318060000|2021-09-22 13:41:00|4876.5|4875|4879|4877|4879|4877|4875|4875|5866
1632318070000|2021-09-22 13:41:10|4878.5|4877.5|4879.5|4877.5|4880|4878.5|4877|4876.5|2333
1632318080000|2021-09-22 13:41:20|4879|4877|4877.5|4876.5|4879|4877|4877.5|4876.5|697
1632318090000|2021-09-22 13:41:30|4878|4877|4876|4874.5|4880|4878|4876|4874.5|3197
1632318100000|2021-09-22 13:41:40|4875.5|4874|4872.5|4870.5|4875.5|4874|4872.5|4870.5|244
1632318110000|2021-09-22 13:41:50|4872|4870|4870.5|4868.5|4872|4870|4870.5|4868|389
1632318120000|2021-09-22 13:42:00|4870|4867.5|4869.5|4867.5|4871|4870|4868.5|4866|1237
1632318130000|2021-09-22 13:42:10|4870|4866.5|4869.5|4867.5|4870|4868|4868.5|4866.5|201
1632318140000|2021-09-22 13:42:20|4869|4867|4865.5|4864|4869|4867|4864.5|4863.5|493
1632318150000|2021-09-22 13:42:30|4866|4864.5|4866|4864.5|4867|4866|4864.5|4864|1586
1632318160000|2021-09-22 13:42:40|4865.5|4863.5|4866.5|4865.5|4867|4865.5|4862.5|4862|2719
1632318170000|2021-09-22 13:42:50|4867|4865|4867.5|4865.5|4869.5|4867.5|4866.5|4865|1711
1632318180000|2021-09-22 13:43:00|4867|4865|4867.5|4865.5|4867.5|4866|4865.5|4864|741
1632318190000|2021-09-22 13:43:10|4867|4866|4865|4864|4867|4866|4864.5|4863.5|1490
1632318200000|2021-09-22 13:43:20|4865.5|4864.5|4866|4864|4866.5|4864.5|4865.5|4864|507
1632318210000|2021-09-22 13:43:30|4865.5|4864.5|4863|4861.5|4866.5|4865|4863|4861.5|3432
1632318220000|2021-09-22 13:43:40|4863.5|4862|4867.5|4865.5|4867.5|4866|4863.5|4862|787
1632318230000|2021-09-22 13:43:50|4868|4865|4868|4866|4869|4867.5|4866.5|4864.5|2858
1632318240000|2021-09-22 13:44:00|4867.5|4866.5|4866.5|4865.5|4871.5|4869.5|4866.5|4865|715
1632318250000|2021-09-22 13:44:10|4866|4865|4866.5|4864|4868.5|4866.5|4865|4864|2708
1632318260000|2021-09-22 13:44:20|4867|4864.5|4864.5|4863|4868|4866|4863.5|4863|2265
1632318270000|2021-09-22 13:44:30|4865|4863.5|4863.5|4862|4865|4864|4863.5|4861.5|1099
1632318280000|2021-09-22 13:44:40|4864|4862.5|4867|4866|4867|4866.5|4863.5|4862.5|1699
1632318290000|2021-09-22 13:44:50|4867.5|4866.5|4862|4860.5|4867.5|4866.5|4861|4860|5018
1632318300000|2021-09-22 13:45:00|4862.5|4861|4862|4860|4864.5|4863.5|4862|4860|2529
1632318310000|2021-09-22 13:45:10|4861.5|4859.5|4863.5|4862|4864.5|4863|4859|4858.5|2080
1632318320000|2021-09-22 13:45:20|4863|4861.5|4863|4862|4863|4862|4861|4860|516
1632318330000|2021-09-22 13:45:30|4863.5|4861.5|4865|4863|4865.5|4863.5|4862.5|4861.5|1415
1632318340000|2021-09-22 13:45:40|4864.5|4862.5|4862|4860.5|4864.5|4863|4862|4860.5|1170
1632318350000|2021-09-22 13:45:50|4861.5|4860|4863|4861|4863|4861|4861|4860|575
1632318360000|2021-09-22 13:46:00|4863.5|4861.5|4865|4864|4865|4864|4863.5|4861.5|134
1632318370000|2021-09-22 13:46:10|4866|4864.5|4865|4864.5|4868.5|4866.5|4864.5|4864|1406
1632318380000|2021-09-22 13:46:20|4864|4863.5|4864.5|4862.5|4865|4864|4864|4862.5|1238
1632318390000|2021-09-22 13:46:30|4865|4863|4861|4859.5|4865|4864.5|4860.5|4859.5|2853
1632318400000|2021-09-22 13:46:40|4862|4860|4861|4859.5|4862.5|4861|4860|4859.5|935
1632318410000|2021-09-22 13:46:50|4860.5|4859|4855|4854|4860.5|4859|4854.5|4854|7970
1632318420000|2021-09-22 13:47:00|4854.5|4853.5|4856.5|4855|4857|4856|4853.5|4852|4950
1632318430000|2021-09-22 13:47:10|4856|4854|4855.5|4854|4856|4855|4851.5|4850.5|6407
1632318440000|2021-09-22 13:47:20|4854.5|4853.5|4855|4853|4855.5|4855|4854|4852.5|2446
1632318450000|2021-09-22 13:47:30|4854.5|4852.5|4854|4852.5|4854.5|4853|4853.5|4852.5|267
1632318460000|2021-09-22 13:47:40|4854.5|4853|4856|4854|4856|4854|4853.5|4852.5|1527
1632318470000|2021-09-22 13:47:50|4855.5|4854.5|4854|4852.5|4856|4854.5|4853|4852|724
1632318480000|2021-09-22 13:48:00|4854.5|4852|4854.5|4853.5|4856.5|4855|4854|4852|8574
1632318490000|2021-09-22 13:48:10|4855|4854|4855.5|4854|4855.5|4854|4853.5|4853|1084
1632318500000|2021-09-22 13:48:20|4855|4854.5|4857|4855.5|4857.5|4856|4855|4854.5|1671
1632318510000|2021-09-22 13:48:30|4856.5|4855|4855.5|4854|4856.5|4855.5|4854|4853|2687
1632318520000|2021-09-22 13:48:40|4855|4853.5|4854.5|4852.5|4855.5|4854|4853.5|4852|464
1632318530000|2021-09-22 13:48:50|4854|4852|4850.5|4849|4854|4852.5|4850|4849|2595
1632318540000|2021-09-22 13:49:00|4850|4848.5|4850.5|4849.5|4851|4850|4846|4845.5|13807
1632318550000|2021-09-22 13:49:10|4851|4850|4850|4849|4852.5|4851|4849.5|4848|1126
1632318560000|2021-09-22 13:49:20|4849.5|4848.5|4848|4846.5|4850|4848.5|4846.5|4846|2950
1632318570000|2021-09-22 13:49:30|4848.5|4847|4850|4848.5|4851|4849|4848.5|4846.5|1021
1632318580000|2021-09-22 13:49:40|4849.5|4847.5|4848|4846.5|4849.5|4848|4847.5|4846.5|951
1632318590000|2021-09-22 13:49:50|4848.5|4847|4849|4847.5|4849.5|4848|4848|4846.5|345
1632318600000|2021-09-22 13:50:00|4848.5|4847|4848|4847|4849|4848|4847|4846.5|1241
1632318610000|2021-09-22 13:50:10|4848.5|4847.5|4852.5|4851|4853|4851|4848.5|4847.5|378
1632318620000|2021-09-22 13:50:20|4853|4851.5|4851|4850|4853.5|4851.5|4850|4849.5|2227
1632318630000|2021-09-22 13:50:30|4850|4849.5|4852|4850.5|4852.5|4850.5|4850|4849.5|1363
1632318640000|2021-09-22 13:50:40|4851.5|4850|4852|4850.5|4852|4850.5|4851|4850|760
1632318650000|2021-09-22 13:50:50|4851.5||4851.5||4851.5||4851||469
1632318660000|2021-09-22 13:51:00|4852|4850|4853|4851.5|4855.5|4853.5|4850.5|4850|1604
1632318670000|2021-09-22 13:51:10|4853.5|4852|4849|4847.5|4854.5|4853|4848|4847.5|6528
1632318680000|2021-09-22 13:51:20|4849.5|4848|4848|4846.5|4850|4848|4848|4846.5|350
1632318690000|2021-09-22 13:51:30|4847.5|4846|4848|4846|4848|4846.5|4847|4845|1311
1632318700000|2021-09-22 13:51:40|4847.5|4846.5|4848|4846.5|4850|4848.5|4847|4846|1416
1632318710000|2021-09-22 13:51:50|4847.5|4846|4847|4845|4849|4847|4845|4844.5|3776
1632318720000|2021-09-22 13:52:00|4847.5|4845.5|4849.5|4848|4850|4848|4847.5|4845.5|1039
1632318730000|2021-09-22 13:52:10|4850|4848.5|4847.5|4846.5|4851.5|4850|4846|4845.5|4187
1632318740000|2021-09-22 13:52:20|4848|4847|4850|4848|4850|4848.5|4847|4846.5|5171
1632318750000|2021-09-22 13:52:30|4850.5|4848.5|4849|4848|4851|4850|4848.5|4847.5|3020
1632318760000|2021-09-22 13:52:40|4848.5|4847.5|4845.5|4844.5|4849|4847.5|4844.5|4843|1947
1632318770000|2021-09-22 13:52:50|4845|4844|4842|4840.5|4845.5|4845|4842|4840.5|1573
1632318780000|2021-09-22 13:53:00|4841.5|4841|4842.5|4840.5|4842.5|4841|4841|4839.5|834
1632318790000|2021-09-22 13:53:10|4842|4839.5|4839.5|4838|4842.5|4841|4839.5|4837.5|596
1632318800000|2021-09-22 13:53:20|4840|4838.5|4838.5|4837|4840.5|4839.5|4838|4837|1653
1632318810000|2021-09-22 13:53:30|4838|4836.5|4837.5|4836.5|4838|4836.5|4836.5|4835.5|1003
1632318820000|2021-09-22 13:53:40|4838|4837.5|4836.5|4835|4838|4837.5|4836.5|4834.5|1489
1632318830000|2021-09-22 13:53:50|4837|4835.5|4836.5|4835|4839|4837.5|4836|4835|160
1632318840000|2021-09-22 13:54:00|4837|4835.5|4838.5|4837|4839|4837.5|4835.5|4834.5|4637
1632318850000|2021-09-22 13:54:10|4838|4836.5|4836|4835|4838|4836.5|4835.5|4834.5|1035
1632318860000|2021-09-22 13:54:20|4836.5|4835.5|4836.5|4835.5|4837.5|4835.5|4836|4835|190
1632318870000|2021-09-22 13:54:30|4836|4835|4837.5|4835.5|4838|4837|4835.5|4835|1039
1632318880000|2021-09-22 13:54:40|4837|4836|4837|4835|4837|4836|4835.5|4834.5|1092
1632318890000|2021-09-22 13:54:50|4836.5|4834.5|4834.5|4833|4836.5|4835|4833|4832|1807
1632318900000|2021-09-22 13:55:00|4835|4833.5|4833.5|4832.5|4835|4834|4833.5|4832.5|717
1632318910000|2021-09-22 13:55:10|4833|4831.5|4833.5|4833|4834.5|4833|4833|4831.5|1160
1632318920000|2021-09-22 13:55:20|4834|4832.5|4833.5|4832.5|4834.5|4833|4831|4830.5|5212
1632318930000|2021-09-22 13:55:30|4833|4832|4834.5|4833.5|4835|4833.5|4832.5|4831|5837
1632318940000|2021-09-22 13:55:40|4833.5|4833|4836.5|4835.5|4837|4835.5|4833.5|4833|3001
1632318950000|2021-09-22 13:55:50|4836|4835|4836.5|4835.5|4836.5|4835.5|4836|4835|401
1632318960000|2021-09-22 13:56:00|4837.5|4836|4834.5|4833|4838.5|4836.5|4832.5|4831|5203
1632318970000|2021-09-22 13:56:10|4835|4833.5|4836.5|4835.5|4836.5|4835.5|4834|4833.5|5396
1632318980000|2021-09-22 13:56:20|4837|4836|4838|4836.5|4838.5|4836.5|4837|4835.5|110
1632318990000|2021-09-22 13:56:30|4838.5|4837|4837.5|4836.5|4838.5|4837.5|4837.5|4836.5|74
1632319000000|2021-09-22 13:56:40|||||||||515
1632319010000|2021-09-22 13:56:50|4838|4837|4836|4835|4838.5|4837|4835.5|4835|1680
1632319020000|2021-09-22 13:57:00|4836.5|4835.5|4839|4837.5|4839.5|4838|4836|4835.5|4041
1632319030000|2021-09-22 13:57:10|4838|4837|4834.5|4833|4839|4837.5|4833.5|4832.5|4406
1632319040000|2021-09-22 13:57:20|4835|4832|4835|4833|4835|4833|4832|4831.5|2145
1632319050000|2021-09-22 13:57:30|4834.5|4833.5|4834.5|4832.5|4835|4833.5|4833|4832|2805
1632319060000|2021-09-22 13:57:40|4835|4833|4836|4834.5|4837.5|4836.5|4835|4833|4023
1632319070000|2021-09-22 13:57:50|4835.5|4833.5|4835|4834|4836|4834|4833.5|4833|683
1632319080000|2021-09-22 13:58:00|4835.5|4834.5|4837|4835.5|4837.5|4835.5|4835.5|4834|182
1632319090000|2021-09-22 13:58:10|4837.5|4836|4836.5|4835.5|4837.5|4836.5|4836|4835.5|840
1632319100000|2021-09-22 13:58:20|4836|4835|4835|4833.5|4836|4835|4834.5|4833|1348
1632319110000|2021-09-22 13:58:30|4834.5|4833|4834.5|4833|4835|4833|4833|4831.5|889
1632319120000|2021-09-22 13:58:40|4834|4832.5|4832|4829.5|4834|4832.5|4830|4829.5|1761
1632319130000|2021-09-22 13:58:50|4831.5|4829|4833|4831.5|4834|4832.5|4829.5|4829|9580
1632319140000|2021-09-22 13:59:00||4831||4831.5||4831.5||4831|263
1632319150000|2021-09-22 13:59:10|4833.5|4832|4833|4831.5|4834|4832.5|4832|4831.5|2071
1632319160000|2021-09-22 13:59:20|4834|4832|4832|4830.5|4834|4832|4830.5|4830|1874
1632319170000|2021-09-22 13:59:30|4831.5|4830|4833|4831.5|4834|4831.5|4830.5|4830|4383
1632319180000|2021-09-22 13:59:40|4833.5|4832|4834|4832|4835|4833|4833|4832|410
1632319190000|2021-09-22 13:59:50|4833.5|4831.5|4835|4834|4835|4834|4832.5|4831.5|1308
1632319200000|2021-09-22 14:00:00|4836|4833.5|4836|4833.5|4837.5|4835.5|4835|4833|2141
1632319210000|2021-09-22 14:00:10|4835.5|4832|4830|4828.5|4835.5|4832|4829|4828.5|2906
1632319220000|2021-09-22 14:00:20|4829|4829|4834.5|4833.5|4834.5|4833.5|4829|4829|7126
1632319230000|2021-09-22 14:00:30|4835|4834|4835.5|4833.5|4836|4835|4835|4833.5|3000
1632319240000|2021-09-22 14:00:40|4835|4833|4833|4832|4835|4833|4833|4831.5|981
1632319250000|2021-09-22 14:00:50|4832.5|4831|4831.5|4830.5|4833|4831|4830.5|4830|646
1632319260000|2021-09-22 14:01:00|4831|4830|4832.5|4831|4832.5|4831.5|4829.5|4828.5|6873
1632319270000|2021-09-22 14:01:10|4833|4831.5|4833|4832|4834|4832.5|4832.5|4831.5|1623
1632319280000|2021-09-22 14:01:20|4833.5|4831|4835|4833.5|4835|4833.5|4831|4829|5907
1632319290000|2021-09-22 14:01:30|4834|4834|4834|4833|4836|4835|4833.5|4832|3783
1632319300000|2021-09-22 14:01:40|4834.5|4833.5|4834.5|4833.5|4836|4834.5|4834.5|4833.5|5383
1632319310000|2021-09-22 14:01:50|4834|4833|4832|4831|4834.5|4833|4832|4831|462
1632319320000|2021-09-22 14:02:00|4831.5|4830.5|4832|4831|4832|4831|4831|4830.5|1492
1632319330000|2021-09-22 14:02:10|4832.5|4831.5|4835|4833.5|4835|4833.5|4832.5|4831|2348
1632319340000|2021-09-22 14:02:20|4835.5|4834|4838|4837|4838|4837|4835.5|4834|211
1632319350000|2021-09-22 14:02:30|4837.5|4836.5|4838|4836.5|4839.5|4838|4837|4836|983
1632319360000|2021-09-22 14:02:40|4837.5|4836|4836.5|4834.5|4837.5|4836.5|4835|4834|1103
1632319370000|2021-09-22 14:02:50|4836|4835|4834|4833|4837|4835.5|4832.5|4831|1422
1632319380000|2021-09-22 14:03:00|4834.5|4832.5|4835|4833.5|4835|4833.5|4833|4832|3054
1632319390000|2021-09-22 14:03:10|4835.5|4834|4837|4836|4837.5|4836|4835|4834|2179
1632319400000|2021-09-22 14:03:20|4837.5|4835.5|4833|4831|4837.5|4835.5|4830|4829.5|13098
1632319410000|2021-09-22 14:03:30|4832.5|4831.5|4836|4834.5|4836.5|4835|4832.5|4831.5|5567
1632319420000|2021-09-22 14:03:40|4836.5|4835|4834.5|4833|4836.5|4835|4833.5|4832.5|2815
1632319430000|2021-09-22 14:03:50|4835|4833.5|4833.5|4832.5|4835.5|4833.5|4833|4832.5|2521
1632319440000|2021-09-22 14:04:00|4832.5|4832|4834.5|4833|4835|4833.5|4831.5|4831|3182
1632319450000|2021-09-22 14:04:10|4834|4832.5|4833.5|4832.5|4834.5|4834|4833|4832|1045
1632319460000|2021-09-22 14:04:20|4834|4833|4834|4833|4835.5|4833.5|4834|4833|7
1632319470000|2021-09-22 14:04:30|4833.5|4832.5|4834|4832.5|4834.5|4832.5|4833.5|4832|610
1632319480000|2021-09-22 14:04:40|4834.5|4833|4834.5|4833|4834.5|4833|4834.5|4833|24
1632319490000|2021-09-22 14:04:50|4834|4833.5|4834.5|4833.5|4834.5|4833.5|4834|4833.5|104
1632319500000|2021-09-22 14:05:00|4834|4833|4834|4833|4836|4835|4833|4832.5|4819
1632319510000|2021-09-22 14:05:10|4834.5|4833.5|4836|4835|4837|4836|4834.5|4833.5|2092
1632319520000|2021-09-22 14:05:20|4835.5|4834|4835|4833.5|4835.5|4834|4834.5|4833.5|757
1632319530000|2021-09-22 14:05:30|4835.5|4834|4836.5|4835|4837|4835.5|4835.5|4834|519
1632319540000|2021-09-22 14:05:40|4836|4834.5|4833.5|4832.5|4836|4835|4833.5|4832.5|865
1632319550000|2021-09-22 14:05:50|4834|4833|4833.5|4832|4834|4833|4832|4831|2824
1632319560000|2021-09-22 14:06:00|4833|4832.5|4834|4832.5|4834|4833.5|4831.5|4831|11799
1632319570000|2021-09-22 14:06:10|4833|4833|4833.5|4833|4835|4833.5|4833|4832.5|3055
1632319580000|2021-09-22 14:06:20|4834|4832.5|4833.5|4832.5|4834|4832.5|4832.5|4832|3892
1632319590000|2021-09-22 14:06:30|4833|4832|4833.5|4832.5|4833.5|4832.5|4832|4831.5|4952
1632319600000|2021-09-22 14:06:40|4834|4833|4835|4833.5|4835|4834|4834|4833|1794
1632319610000|2021-09-22 14:06:50|4835.5|4834|4836.5|4835|4836.5|4835|4835|4834|1375
1632319620000|2021-09-22 14:07:00|4837|4835.5|4835.5|4834.5|4837.5|4836.5|4835.5|4834.5|768
1632319630000|2021-09-22 14:07:10|4835|4834|4834.5|4833.5|4835.5|4834|4834.5|4833.5|981
1632319640000|2021-09-22 14:07:20|4835|4834|4835|4833.5|4835.5|4834.5|4833|4832.5|3172
1632319650000|2021-09-22 14:07:30|4834.5|4833|4834.5|4833|4835|4833.5|4834|4833|295
1632319660000|2021-09-22 14:07:40|4834|4833.5|4837|4835.5|4837|4835.5|4834|4833.5|1391
1632319670000|2021-09-22 14:07:50|4836.5|4835|4836|4835|4836.5|4836|4835|4834|3593
1632319680000|2021-09-22 14:08:00|4835.5|4835.5|4836|4834.5|4837|4835.5|4835|4834.5|1012
1632319690000|2021-09-22 14:08:10|4836.5|4835|4837|4835|4837|4835|4836|4834.5|283
1632319700000|2021-09-22 14:08:20|4836.5|4834.5|4834.5|4833.5|4836.5|4835|4834.5|4833.5|665
1632319710000|2021-09-22 14:08:30|4835|4834|4835|4833.5|4836|4834|4835|4833.5|0
1632319720000|2021-09-22 14:08:40|4834.5|4834|4836.5|4835.5|4836.5|4835.5|4834|4834|1424
1632319730000|2021-09-22 14:08:50|4837|4836|4837|4835.5|4838|4836.5|4836|4835.5|327
1632319740000|2021-09-22 14:09:00|4836.5|4835|4836.5|4835|4836.5|4835.5|4834.5|4833|2758
1632319750000|2021-09-22 14:09:10|4837|4835.5|4834.5|4833.5|4838.5|4837|4834.5|4833.5|3647
1632319760000|2021-09-22 14:09:20|4834|4832.5|4834.5|4834|4834.5|4834|4833|4832.5|3198
1632319770000|2021-09-22 14:09:30|4834|4833.5|4835|4833.5|4835|4834|4834|4833.5|1556
1632319780000|2021-09-22 14:09:40|4834.5|4834|4836|4835|4836|4835|4834.5|4834|701
1632319790000|2021-09-22 14:09:50|4835.5|4834.5|4838|4837|4838|4837|4835.5|4834.5|1237
1632319800000|2021-09-22 14:10:00|4838.5|4837.5|4837|4835.5|4838.5|4837.5|4836|4834|1486
1632319810000|2021-09-22 14:10:10|4836.5|4835|4836|4834.5|4837|4835.5|4835|4834|441
1632319820000|2021-09-22 14:10:20|4836.5|4834|4836.5|4835|4836.5|4835.5|4836.5|4834|367
1632319830000|2021-09-22 14:10:30|4836|4834|4835|4833.5|4836|4834|4833.5|4832.5|869
1632319840000|2021-09-22 14:10:40|4834.5|4833|4833|4832|4835|4834|4831|4830.5|10559
1632319850000|2021-09-22 14:10:50|4832.5|4832.5|4833.5|4832.5|4834.5|4833|4832|4831|5379
1632319860000|2021-09-22 14:11:00|4834|4833|4837|4835.5|4837.5|4836|4834|4833|2254
1632319870000|2021-09-22 14:11:10|4837.5|4836|4840|4839|4840|4839|4837|4836|2437
1632319880000|2021-09-22 14:11:20|4839|4838.5|4840.5|4839|4841|4839.5|4838.5|4837|3905
1632319890000|2021-09-22 14:11:30|4840|4838.5|4839.5|4838.5|4840|4839|4838.5|4837.5|2731
1632319900000|2021-09-22 14:11:40|4840|4839|4840.5|4839|4842|4841|4840|4839|2325
1632319910000|2021-09-22 14:11:50|4840|4838.5|4839.5|4838.5|4840|4838.5|4838|4837|1625
1632319920000|2021-09-22 14:12:00|4839|4838|4837|4836|4839.5|4838.5|4837|4836|2010
1632319930000|2021-09-22 14:12:10|4836|4835.5|4840|4839|4841.5|4840|4836|4835.5|9615
1632319940000|2021-09-22 14:12:20|4839.5|4838.5|4840.5|4839|4840.5|4839|4836|4835.5|10861
1632319950000|2021-09-22 14:12:30|4841|4839.5|4840.5|4839.5|4841|4839.5|4839.5|4839|1371
1632319960000|2021-09-22 14:12:40|4841|4841|4843.5|4842|4843.5|4842|4840.5|4839.5|9224
1632319970000|2021-09-22 14:12:50|4844|4841.5|4845|4843.5|4845|4843.5|4844|4841.5|954
1632319980000|2021-09-22 14:13:00|4845.5|4844|4841.5|4840|4846|4844.5|4840|4839|11526
1632319990000|2021-09-22 14:13:10|4840|4839.5|4835.5|4834.5|4841.5|4840.5|4835|4834.5|5734
1632320000000|2021-09-22 14:13:20|4835|4835|4835|4833|4837.5|4836|4834.5|4833|2186
1632320010000|2021-09-22 14:13:30|4835.5|4833.5|4834.5|4833.5|4835.5|4834|4833.5|4833|839
1632320020000|2021-09-22 14:13:40|4833.5|4833|4836.5|4834.5|4836.5|4834.5|4832|4831|4861
1632320030000|2021-09-22 14:13:50|4836|4835|4837.5|4836|4837.5|4836|4836|4834.5|133
1632320040000|2021-09-22 14:14:00|4838|4836.5|4838.5|4837|4839|4838|4835.5|4835|4315
1632320050000|2021-09-22 14:14:10|4839|4837.5|4840|4839|4840|4839|4838.5|4837.5|723
1632320060000|2021-09-22 14:14:20|4840.5|4839.5|4843|4842|4844|4843|4840.5|4839.5|7343
1632320070000|2021-09-22 14:14:30|4843.5|4842.5|4842|4840.5|4844|4842.5|4841|4840|2417
1632320080000|2021-09-22 14:14:40|4841.5|4841|4842|4841|4842.5|4841|4841.5|4840.5|796
1632320090000|2021-09-22 14:14:50|4842.5|4840.5|4840.5|4839|4842.5|4840.5|4840|4839|2418
1632320100000|2021-09-22 14:15:00|4841|4839.5|4846|4844.5|4846.5|4844.5|4841|4839.5|2755
1632320110000|2021-09-22 14:15:10|4846.5|4845|4846|4844.5|4846.5|4845|4844|4842.5|3365
1632320120000|2021-09-22 14:15:20|4845.5|4844|4848|4847|4848|4847|4845.5|4844|9939
1632320130000|2021-09-22 14:15:30|4848.5|4847.5|4848.5|4847|4850.5|4849.5|4847|4846|9001
1632320140000|2021-09-22 14:15:40|4848|4847.5|4848|4847|4848.5|4847.5|4848|4847|526
1632320150000|2021-09-22 14:15:50|4847.5|4847.5|4849|4847.5|4849.5|4848.5|4847.5|4847|2295
1632320160000|2021-09-22 14:16:00|4849.5|4848|4852|4850.5|4852|4851|4849.5|4848|3701
1632320170000|2021-09-22 14:16:10|4852.5|4851|4850.5|4849.5|4853|4852|4850.5|4849.5|2196
1632320180000|2021-09-22 14:16:20|4850|4849|4849|4847|4850.5|4849.5|4847.5|4847|1620
1632320190000|2021-09-22 14:16:30|4848.5|4847.5|4849.5|4848.5|4850|4849|4847|4845.5|4887
1632320200000|2021-09-22 14:16:40|4850|4849|4852|4851|4852|4851|4850|4849|1364
1632320210000|2021-09-22 14:16:50|4851.5|4850.5|4851|4850|4851.5|4851|4848|4847|7502
1632320220000|2021-09-22 14:17:00|4851.5|4850.5|4854|4852.5|4854|4853|4851.5|4850.5|770
1632320230000|2021-09-22 14:17:10|4853.5|4851.5|4854|4853|4854|4853|4852.5|4850.5|1088
1632320240000|2021-09-22 14:17:20|4853.5|4852.5|4855|4854|4855|4854.5|4852.5|4852|1172
1632320250000|2021-09-22 14:17:30|4854.5|4853.5|4854.5|4853.5|4854.5|4853.5|4852.5|4852|1737
1632320260000|2021-09-22 14:17:40|4854|4853|4854|4852|4854|4853|4853|4851.5|1352
1632320270000|2021-09-22 14:17:50|4853|4853|4854|4852.5|4854.5|4853|4852.5|4851.5|867
1632320280000|2021-09-22 14:18:00|4853.5|4852|4854|4852.5|4854|4852.5|4852|4851|651
1632320290000|2021-09-22 14:18:10|4853.5|4851.5|4853|4851.5|4853.5|4851.5|4853|4851|424
1632320300000|2021-09-22 14:18:20|4853.5|4852|4853.5|4852|4854|4852|4853|4852|342
1632320310000|2021-09-22 14:18:30|4853|4852.5|4854.5|4853.5|4855|4853.5|4853|4852|211
1632320320000|2021-09-22 14:18:40|4854|4853|4854.5|4853|4854.5|4853.5|4854|4852.5|868
1632320330000|2021-09-22 14:18:50|4855|4853.5|4856.5|4854.5|4857|4856|4855|4853.5|2295
1632320340000|2021-09-22 14:19:00|4856|4855|4859|4858|4861|4859|4856|4855|2117
1632320350000|2021-09-22 14:19:10|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|4857.5|4857|649
1632320360000|2021-09-22 14:19:20|4859|4858|4860.5|4859|4860.5|4859.5|4859|4858|1527
1632320370000|2021-09-22 14:19:30|4861|4859.5|4860|4859|4861|4860.5|4860|4859|660
1632320380000|2021-09-22 14:19:40|4860.5|4859.5|4863|4862|4863.5|4862|4859.5|4859|4705
1632320390000|2021-09-22 14:19:50|4863.5|4862.5|4865.5|4864|4865.5|4864|4863|4862.5|3447
1632320400000|2021-09-22 14:20:00|4865|4863.5|4864.5|4863.5|4865|4863.5|4864|4863|559
1632320410000|2021-09-22 14:20:10|4865|4864|4868|4867|4869.5|4867.5|4865|4864|4962
1632320420000|2021-09-22 14:20:20|4867.5|4866.5|4865.5|4864|4868|4866.5|4864|4863|4438
1632320430000|2021-09-22 14:20:30|4865|4863.5|4863.5|4862.5|4865.5|4864.5|4863.5|4862.5|1383
1632320440000|2021-09-22 14:20:40|4863|4862|4863|4860.5|4863|4862|4860.5|4859.5|1329
1632320450000|2021-09-22 14:20:50|4862.5|4860|4863.5|4862|4863.5|4862|4862|4860|439
1632320460000|2021-09-22 14:21:00|4863|4861.5|4861.5|4860|4863.5|4861.5|4861|4860|568
1632320470000|2021-09-22 14:21:10|4861|4859.5|4862|4860.5|4862|4861.5|4860.5|4859|656
1632320480000|2021-09-22 14:21:20|4861.5|4860|4860|4859|4861.5|4860|4859.5|4858|4507
1632320490000|2021-09-22 14:21:30|4860.5|4859.5|4861|4860|4861.5|4860.5|4859.5|4858.5|5247
1632320500000|2021-09-22 14:21:40|4860.5|4859|4861|4859.5|4861|4859.5|4860.5|4859|98
1632320510000|2021-09-22 14:21:50|4861.5|4860|4857|4856.5|4861.5|4860|4856.5|4855|7764
1632320520000|2021-09-22 14:22:00|4858|4856|4856|4854.5|4858|4856.5|4856|4854|1651
1632320530000|2021-09-22 14:22:10|4856.5|4855|4854|4852.5|4856.5|4855|4853.5|4852.5|1089
1632320540000|2021-09-22 14:22:20|4855|4853|4854|4852|4855.5|4854|4853|4852|422
1632320550000|2021-09-22 14:22:30|4854.5|4852.5|4852|4851|4854.5|4853|4851|4849.5|968
1632320560000|2021-09-22 14:22:40|4853|4851.5|4853|4851.5|4855|4852.5|4853|4851.5|412
1632320570000|2021-09-22 14:22:50|4852.5|4850|4853.5|4852|4853.5|4852|4851.5|4850|895
1632320580000|2021-09-22 14:23:00|4854|4851.5|4853|4851.5|4854|4851.5|4853|4851.5|819
1632320590000|2021-09-22 14:23:10|4853.5|4852|4853|4851.5|4854|4852.5|4853|4851.5|152
1632320600000|2021-09-22 14:23:20|4853.5|4852|4854|4852|4854|4852|4853.5|4852|269
1632320610000|2021-09-22 14:23:30|4854.5|4852.5|4851.5|4850.5|4854.5|4854|4851|4850|1913
1632320620000|2021-09-22 14:23:40|4851|4849.5|4852.5|4851|4852.5|4851.5|4849|4848|3825
1632320630000|2021-09-22 14:23:50|4852|4851.5|4851|4850|4852|4851.5|4849.5|4849|3954
1632320640000|2021-09-22 14:24:00|4851.5|4850.5|4853.5|4852|4854|4852|4851|4850|1652
1632320650000|2021-09-22 14:24:10|4853|4852.5|4854|4852.5|4854|4853|4851.5|4850.5|3414
1632320660000|2021-09-22 14:24:20|4853.5|4852|4853|4851.5|4854|4852.5|4853|4851.5|621
1632320670000|2021-09-22 14:24:30|4853.5|4852|4854|4853|4854|4853|4853.5|4852|361
1632320680000|2021-09-22 14:24:40|4853.5|4852.5|4854|4852.5|4854|4853.5|4853.5|4852.5|1116
1632320690000|2021-09-22 14:24:50|4853.5|4852|4852|4851|4853.5|4852|4851|4850.5|1818
1632320700000|2021-09-22 14:25:00|4853|4851.5|4851|4850|4853.5|4852|4850.5|4850|4441
1632320710000|2021-09-22 14:25:10|4851.5|4851|4850|4848.5|4852|4851|4849|4847.5|2978
1632320720000|2021-09-22 14:25:20|4850.5|4849|4851|4849.5|4851|4849.5|4850.5|4849|0
1632320730000|2021-09-22 14:25:30|4850.5|4849|4849.5|4848.5|4850.5|4849|4849|4848|847
1632320740000|2021-09-22 14:25:40|4849|4848|4849.5|4848.5|4849.5|4848.5|4849|4848|307
1632320750000|2021-09-22 14:25:50|4849|4847.5|4851.5|4851|4852|4851.5|4848|4847.5|5014
1632320760000|2021-09-22 14:26:00|4852|4851.5|4852.5|4852|4853.5|4852|4850.5|4850|3655
1632320770000|2021-09-22 14:26:10|4853.5|4852.5|4854|4853|4854|4853|4851|4850.5|13139
1632320780000|2021-09-22 14:26:20|4854.5|4853.5|4853|4851.5|4855|4853.5|4851|4850.5|8044
1632320790000|2021-09-22 14:26:30|4853.5|4852|4850|4849|4853.5|4852.5|4850|4849|3795
1632320800000|2021-09-22 14:26:40|4849.5|4848.5|4850|4849|4850.5|4849|4847|4846.5|3332
1632320810000|2021-09-22 14:26:50|4849|4848.5|4853|4851.5|4853|4851.5|4849|4848.5|4614
1632320820000|2021-09-22 14:27:00|4852.5||4852||4852.5||4852||1092
1632320830000|2021-09-22 14:27:10|4853|4852|4852.5|4851.5|4853|4852|4851.5|4851|1439
1632320840000|2021-09-22 14:27:20|4853|4852|4852.5|4851.5|4855.5|4854|4852|4851.5|6470
1632320850000|2021-09-22 14:27:30|4853|4852|4852.5|4851|4853|4852|4851.5|4851|1483
1632320860000|2021-09-22 14:27:40|4852|4850.5|4850.5|4850|4852|4850.5|4850.5|4849.5|701
1632320870000|2021-09-22 14:27:50|4850|4849.5|4851.5|4850|4852|4850.5|4850|4849|1519
1632320880000|2021-09-22 14:28:00|4851|4849.5|4850|4849|4851|4849.5|4849.5|4849|330
1632320890000|2021-09-22 14:28:10|4849.5|4848.5|4846.5|4846|4850|4848.5|4846.5|4846|1061
1632320900000|2021-09-22 14:28:20|4847|4845|4848.5|4847|4849.5|4848.5|4847|4845|7112
1632320910000|2021-09-22 14:28:30|4848|4847.5|4848.5|4847|4849.5|4848.5|4848|4847|2387
1632320920000|2021-09-22 14:28:40|4849|4847.5|4849.5|4849|4850|4849.5|4849|4847|3619
1632320930000|2021-09-22 14:28:50|4850.5|4849.5|4850|4849|4852.5|4851|4850|4849|4381
1632320940000|2021-09-22 14:29:00|4849.5|4848.5|4850|4848.5|4850|4848.5|4849.5|4848.5|1680
1632320950000|2021-09-22 14:29:10|4849.5|4848|4848|4846|4849.5|4848|4846.5|4845|5747
1632320960000|2021-09-22 14:29:20|4847.5|4846.5|4843.5|4842.5|4848|4846.5|4843.5|4842|1661
1632320970000|2021-09-22 14:29:30|4843|4843|4843.5|4842.5|4843.5|4843|4843|4842.5|2021
1632320980000|2021-09-22 14:29:40|4843|4842|4844.5|4843|4844.5|4843|4841.5|4841|1905
1632320990000|2021-09-22 14:29:50|4844|4842.5|4841.5|4840|4844|4843|4840.5|4839.5|2102
1632321000000|2021-09-22 14:30:00|4842|4841|4840|4838.5|4842.5|4841|4839.5|4837.5|3375
1632321010000|2021-09-22 14:30:10|4839.5|4839|4840|4838.5|4841|4840|4839.5|4838|889
1632321020000|2021-09-22 14:30:20|4840.5|4839|4842|4840|4842|4841|4840|4839|2031
1632321030000|2021-09-22 14:30:30|4841.5|4840.5|4842.5|4841|4842.5|4841|4840.5|4840|846
1632321040000|2021-09-22 14:30:40|4842|4839.5|4843.5|4842.5|4844.5|4843.5|4840.5|4839.5|11591
1632321050000|2021-09-22 14:30:50|4844|4843|4844|4843|4844.5|4843.5|4843|4842|4401
1632321060000|2021-09-22 14:31:00|4844.5|4843.5|4844.5|4843.5|4845|4844|4843|4842.5|2771
1632321070000|2021-09-22 14:31:10|4845|4844|4843|4841.5|4845|4844|4841|4840.5|5336
1632321080000|2021-09-22 14:31:20|4843.5|4842|4844|4843|4844.5|4843.5|4843|4842|6924
1632321090000|2021-09-22 14:31:30|4844.5|4842.5|4843.5|4842|4844.5|4842.5|4841.5|4841|6373
1632321100000|2021-09-22 14:31:40|4844|4842.5|4842.5|4841.5|4844|4842.5|4841|4840.5|4303
1632321110000|2021-09-22 14:31:50|4843|4841|4843|4841.5|4843|4841.5|4841|4839|3187
1632321120000|2021-09-22 14:32:00|4842.5|4842|4844|4842|4844|4842|4842|4841.5|23269
1632321130000|2021-09-22 14:32:10|4843.5|4841.5|4841|4839.5|4843.5|4841.5|4840.5|4839.5|509
1632321140000|2021-09-22 14:32:20|4840.5|4839|4839|4838|4841.5|4840|4839|4838|796
1632321150000|2021-09-22 14:32:30|4838.5|4837.5|4837.5|4836|4839|4837.5|4836|4835.5|1965
1632321160000|2021-09-22 14:32:40|4838|4836.5|4837|4836|4838|4837|4837|4836|203
1632321170000|2021-09-22 14:32:50|4837.5|4836.5|4838|4837.5|4838.5|4837.5|4837.5|4836.5|1328
1632321180000|2021-09-22 14:33:00|4837.5|4837|4836.5|4835.5|4839|4837.5|4836.5|4835|2378
1632321190000|2021-09-22 14:33:10|4837|4836|4838.5|4837|4838.5|4837.5|4836.5|4835.5|2155
1632321200000|2021-09-22 14:33:20|4838|4836.5|4838.5|4837.5|4840|4838|4837.5|4836|1207
1632321210000|2021-09-22 14:33:30|4839|4838|4840.5|4839.5|4841|4840|4838.5|4838|1336
1632321220000|2021-09-22 14:33:40|4841|4840.5|4841|4839.5|4842.5|4840.5|4841|4839.5|776
1632321230000|2021-09-22 14:33:50|4841.5|4840|4842.5|4841|4842.5|4841|4840.5|4839.5|1844
1632321240000|2021-09-22 14:34:00|4843|4841.5|4844|4842.5|4844.5|4843.5|4843|4841.5|1300
1632321250000|2021-09-22 14:34:10|4843.5|4842|4840.5|4838.5|4843.5|4842.5|4838.5|4837|6109
1632321260000|2021-09-22 14:34:20|4840|4839|4842.5|4840.5|4843|4842|4839.5|4839|2409
1632321270000|2021-09-22 14:34:30|4842|4840|4840.5|4839.5|4842|4840.5|4840.5|4839|947
1632321280000|2021-09-22 14:34:40|4840|4838.5|4840.5|4839|4841.5|4839.5|4840|4838.5|229
1632321290000|2021-09-22 14:34:50|4840|4838.5|4839.5|4839|4840.5|4839|4839.5|4838.5|314
1632321300000|2021-09-22 14:35:00|4839|4838.5|4841.5|4840.5|4842.5|4840.5|4839|4838.5|1384
1632321310000|2021-09-22 14:35:10|4842|4841|4842.5|4841|4843.5|4841.5|4842|4840.5|416
1632321320000|2021-09-22 14:35:20|4842|4840.5|4843.5|4842|4843.5|4842|4842|4840|472
1632321330000|2021-09-22 14:35:30|4843|4841|4841.5|4839.5|4843|4842|4840|4839|1883
1632321340000|2021-09-22 14:35:40|4841|4840|4841|4839.5|4841.5|4840|4840.5|4839.5|125
1632321350000|2021-09-22 14:35:50|4840|4840|4840|4839|4841|4840|4839.5|4838.5|1653
1632321360000|2021-09-22 14:36:00|4839.5|4839.5|4840|4839|4842.5|4841.5|4839.5|4838.5|17332
1632321370000|2021-09-22 14:36:10|4839.5|4838.5|4839|4838|4840|4838.5|4838|4836.5|2341
1632321380000|2021-09-22 14:36:20|4838|4837.5|4837.5|4836.5|4838|4837.5|4836.5|4835.5|1154
1632321390000|2021-09-22 14:36:30|4837|4836|4838|4837|4838|4837|4836|4835.5|2790
1632321400000|2021-09-22 14:36:40|4837.5|4836.5|4836.5|4835.5|4837.5|4836.5|4836.5|4835|1957
1632321410000|2021-09-22 14:36:50|4837|4836|4837.5|4836.5|4837.5|4837|4837|4836|2767
1632321420000|2021-09-22 14:37:00|4838|4837|4837.5|4836.5|4839|4838|4837.5|4836.5|1158
1632321430000|2021-09-22 14:37:10|4837|4836|4836|4834.5|4837|4836|4835|4833.5|2031
1632321440000|2021-09-22 14:37:20|4836.5|4835|4834.5|4834|4836.5|4835.5|4834|4833|3282
1632321450000|2021-09-22 14:37:30|4835|4833.5|4834.5|4833|4835.5|4834|4834|4833|1847
1632321460000|2021-09-22 14:37:40|4834|4832.5|4834.5|4832.5|4834.5|4833|4831|4830.5|2155
1632321470000|2021-09-22 14:37:50|4834|4833|4832.5|4831.5|4834.5|4833|4832.5|4831.5|425
1632321480000|2021-09-22 14:38:00|4832|4831|4832.5|4831.5|4834|4832.5|4831.5|4830|3201
1632321490000|2021-09-22 14:38:10|4833|4831|4831.5|4830|4833|4831|4831.5|4830|111
1632321500000|2021-09-22 14:38:20|4831|4829.5|4832.5|4831.5|4832.5|4831.5|4830.5|4829|1781
1632321510000|2021-09-22 14:38:30|4833|4831|4833.5|4832|4834.5|4833.5|4832.5|4831|619
1632321520000|2021-09-22 14:38:40|4834|4832.5|4833.5|4832|4834.5|4833|4832.5|4831.5|4255
1632321530000|2021-09-22 14:38:50|4834.5|4832.5|4831.5|4830|4834.5|4833|4830.5|4830|2345
1632321540000|2021-09-22 14:39:00|4832|4830.5|4833.5|4832.5|4835|4834.5|4832|4830.5|8557
1632321550000|2021-09-22 14:39:10|4833|4832|4833.5|4832.5|4833.5|4832.5|4832.5|4831.5|644
1632321560000|2021-09-22 14:39:20|4832.5|4832|4833|4831.5|4833.5|4832|4831|4830|2539
1632321570000|2021-09-22 14:39:30|4832|4831|4834.5|4832.5|4834.5|4834|4832|4831|8602
1632321580000|2021-09-22 14:39:40|4834|4833|4832|4830|4834|4833|4831.5|4830|2742
1632321590000|2021-09-22 14:39:50|4831.5|4829.5|4830|4828.5|4831.5|4829.5|4830|4828.5|406
1632321600000|2021-09-22 14:40:00|4830.5|4829|4832|4830|4832|4830|4829.5|4828.5|3904
1632321610000|2021-09-22 14:40:10|4831.5|4830.5|4832|4830|4832|4830.5|4831.5|4830|120
1632321620000|2021-09-22 14:40:20|4833|4830.5|4832|4830.5|4834|4832.5|4831|4830|4853
1632321630000|2021-09-22 14:40:30|4832.5|4831|4833|4831.5|4834|4832.5|4831|4830.5|2799
1632321640000|2021-09-22 14:40:40|4832.5|4830.5|4832|4830.5|4832.5|4831|4832|4830.5|98
1632321650000|2021-09-22 14:40:50|4832.5|4831|4832|4830.5|4833|4831.5|4831|4830|1770
1632321660000|2021-09-22 14:41:00|4832.5|4831|4834|4832.5|4834|4832.5|4832|4831|4477
1632321670000|2021-09-22 14:41:10|4833|4833|4831.5|4830.5|4834|4833|4831|4830.5|1791
1632321680000|2021-09-22 14:41:20|4832|4831|4833|4831.5|4833|4831.5|4831|4830.5|371
1632321690000|2021-09-22 14:41:30|4833.5|4832|4833.5|4833|4835|4833|4832.5|4832|516
1632321700000|2021-09-22 14:41:40|4834.5|4832|4833.5|4833|4834.5|4833.5|4833|4832|1135
1632321710000|2021-09-22 14:41:50|4834.5|4833.5|4832.5|4832|4834.5|4833.5|4832.5|4832|1258
1632321720000|2021-09-22 14:42:00|4833.5|4832.5|4833.5|4832|4835|4834|4833|4832|2495
1632321730000|2021-09-22 14:42:10|4834|4832.5|4834|4832|4834|4832.5|4833.5|4832|38
1632321740000|2021-09-22 14:42:20|4833.5|4831.5|4836|4834.5|4836|4834.5|4833|4831|1216
1632321750000|2021-09-22 14:42:30|4835.5|4834|4836|4834|4837|4835|4835|4833|584
1632321760000|2021-09-22 14:42:40|4836.5|4834.5|4836.5|4835|4837|4835.5|4836.5|4834.5|219
1632321770000|2021-09-22 14:42:50|4836|4834|4836|4834|4836|4834.5|4835|4833|265
1632321780000|2021-09-22 14:43:00|4836.5|4834.5|4839|4837|4839|4838|4835.5|4833.5|1603
1632321790000|2021-09-22 14:43:10|4838.5|4836.5|4840.5|4838.5|4841|4840|4838|4836.5|2399
1632321800000|2021-09-22 14:43:20|4840|4838|4837|4835.5|4840|4838.5|4837|4835.5|275
1632321810000|2021-09-22 14:43:30|4836.5|4835|4836|4835|4837|4836|4836|4835|721
1632321820000|2021-09-22 14:43:40|4836.5|4835.5|4837|4835.5|4837|4835.5|4835|4834.5|219
1632321830000|2021-09-22 14:43:50|4836.5|4835|4836.5|4835.5|4836.5|4836|4836|4835|487
1632321840000|2021-09-22 14:44:00|4837|4836|4838.5|4837|4839|4837|4837|4835.5|1083
1632321850000|2021-09-22 14:44:10|4838|4836.5|4836|4834.5|4838|4836.5|4835|4833.5|3193
1632321860000|2021-09-22 14:44:20|4836.5|4835.5|4837.5|4836|4841|4840.5|4836.5|4835|4686
1632321870000|2021-09-22 14:44:30|4838|4836.5|4838.5|4837|4838.5|4838|4835|4834.5|7872
1632321880000|2021-09-22 14:44:40|4839|4837.5|4838.5|4837|4840.5|4839|4836.5|4836|5605
1632321890000|2021-09-22 14:44:50|4838|4836.5|4839.5|4838|4839.5|4838|4836.5|4835.5|4723
1632321900000|2021-09-22 14:45:00|4839|4837.5|4841|4840|4841|4840|4837|4836.5|4134
1632321910000|2021-09-22 14:45:10|4841.5|4839.5|4841.5|4840|4842.5|4841|4841|4839.5|3051
1632321920000|2021-09-22 14:45:20|4841|4839.5|4840.5|4839.5|4841.5|4840|4840.5|4839|727
1632321930000|2021-09-22 14:45:30|4841|4840|4839.5|4837.5|4842|4841|4839.5|4837.5|1706
1632321940000|2021-09-22 14:45:40|4839|4837|4838.5|4837.5|4841|4839.5|4837.5|4837|3625
1632321950000|2021-09-22 14:45:50|4839|4838|4839.5|4838.5|4840.5|4840|4837.5|4837|2177
1632321960000|2021-09-22 14:46:00|4839|4838|4839|4837.5|4840|4839.5|4838.5|4837|1909
1632321970000|2021-09-22 14:46:10|4839.5|4837|4837|4835.5|4839.5|4837.5|4836.5|4835.5|921
1632321980000|2021-09-22 14:46:20|4837.5|4835|4837|4835.5|4837.5|4835.5|4836.5|4835|103
1632321990000|2021-09-22 14:46:30|4837.5|4836|4837|4836|4838|4837|4836.5|4835.5|1362
1632322000000|2021-09-22 14:46:40|4837.5|4836.5|4842.5|4840.5|4842.5|4841|4837.5|4836.5|4430
1632322010000|2021-09-22 14:46:50|4842|4841|4840|4838.5|4842|4841.5|4839|4838.5|1142
1632322020000|2021-09-22 14:47:00|4839.5|4838|4838|4836.5|4839.5|4838|4837|4836|30012
1632322030000|2021-09-22 14:47:10|4837.5|4836|4838|4836.5|4838.5|4837.5|4837|4835|1085
1632322040000|2021-09-22 14:47:20|4837|4837|4837.5|4836.5|4838.5|4837.5|4836|4835|2744
1632322050000|2021-09-22 14:47:30|4837|4837|4836.5|4835|4838|4837|4836.5|4834.5|416
1632322060000|2021-09-22 14:47:40|4837|4835.5|4837|4835.5|4837|4836|4837|4835.5|148
1632322070000|2021-09-22 14:47:50|4836.5|4835|4836|4835|4837|4836|4835.5|4835|1448
1632322080000|2021-09-22 14:48:00|4835.5|4835.5|4838.5|4837.5|4839.5|4838|4835.5|4835.5|3619
1632322090000|2021-09-22 14:48:10|4838|4838|4836.5|4836|4838.5|4838|4836.5|4835.5|3928
1632322100000|2021-09-22 14:48:20|4837|4835|4837.5|4835.5|4837.5|4836|4837|4835|134
1632322110000|2021-09-22 14:48:30|4836|4836|4839|4837.5|4839|4838|4836|4835.5|4302
1632322120000|2021-09-22 14:48:40|4838.5|4837|4837.5|4835.5|4839|4837.5|4836.5|4835.5|1915
1632322130000|2021-09-22 14:48:50|4837|4836|4837|4835.5|4837.5|4836.5|4837|4835.5|15
1632322140000|2021-09-22 14:49:00|4837.5|4836|4839.5|4838|4840|4838|4837.5|4836|953
1632322150000|2021-09-22 14:49:10|4840|4838.5|4840|4838.5|4840.5|4839|4840|4838.5|1279
1632322160000|2021-09-22 14:49:20|4839.5|4838|4838.5|4837.5|4839.5|4838|4838.5|4837.5|1773
1632322170000|2021-09-22 14:49:30|4839|4838|4840|4838.5|4841|4839.5|4839|4838|1924
1632322180000|2021-09-22 14:49:40|4839.5|4838|4838|4837|4839.5|4838|4838|4836.5|963
1632322190000|2021-09-22 14:49:50|4838.5|4837.5|4838.5|4837.5|4839.5|4838.5|4838|4837|1126
1632322200000|2021-09-22 14:50:00|4839|4838|4841|4839|4841|4839|4838.5|4838|1073
1632322210000|2021-09-22 14:50:10|4840.5|4838.5|4842|4840.5|4842|4840.5|4839|4837.5|1475
1632322220000|2021-09-22 14:50:20|4842.5|4841|4843.5|4842|4843.5|4842.5|4842.5|4841|771
1632322230000|2021-09-22 14:50:30|4844|4842.5|4844|4843|4844.5|4843.5|4843.5|4842|1781
1632322240000|2021-09-22 14:50:40|4843.5|4843.5|4844.5|4843|4844.5|4843.5|4843.5|4843|162
1632322250000|2021-09-22 14:50:50|4845|4843.5|4844.5|4843|4845.5|4844.5|4844|4843|2802
1632322260000|2021-09-22 14:51:00|4845|4843.5|4846.5|4844.5|4847|4845|4845|4843.5|1152
1632322270000|2021-09-22 14:51:10|4847.5|4845|4847.5|4846.5|4848|4847|4846.5|4845|1443
1632322280000|2021-09-22 14:51:20|4847|4846|4845|4844|4848|4846.5|4844.5|4843|1885
1632322290000|2021-09-22 14:51:30|4845.5|4842.5|4843|4841.5|4845.5|4842.5|4843|4841.5|721
1632322300000|2021-09-22 14:51:40|4842.5|4843|4842.5|4841|4843.5|4843|4841|4839.5|54864
1632322310000|2021-09-22 14:51:50|4842|4840.5|4838.5|4837|4842|4841|4838.5|4837|2324
1632322320000|2021-09-22 14:52:00|4837.5|4836.5|4839.5|4838|4840.5|4839.5|4836.5|4835.5|12480
1632322330000|2021-09-22 14:52:10|4839|4837.5|4837|4836.5|4840|4839|4837|4836.5|2318
1632322340000|2021-09-22 14:52:20|4838|4837|4837.5|4836|4838|4837|4837|4836|271
1632322350000|2021-09-22 14:52:30|4838|4836.5|4841|4839.5|4841|4839.5|4837.5|4836.5|626
1632322360000|2021-09-22 14:52:40|4841.5|4840|4841|4839|4841.5|4841|4838|4837|5089
1632322370000|2021-09-22 14:52:50|4841.5|4839.5|4840.5|4839.5|4843|4841|4840|4839.5|2641
1632322380000|2021-09-22 14:53:00|4841|4840|4840.5|4839|4842|4841|4839.5|4838.5|2313
1632322400000|2021-09-22 14:53:20|4841|4839.5|4840.5|4839|4842.5|4841|4839.5|4839|2507
1632322410000|2021-09-22 14:53:30|4840|4838.5|4838|4836.5|4840|4838.5|4838|4836.5|285
1632322420000|2021-09-22 14:53:40||4837||4837||4837||4836.5|67
1632322430000|2021-09-22 14:53:50|4838.5|4837.5|4838|4836.5|4838.5|4837.5|4837.5|4836.5|470
1632322440000|2021-09-22 14:54:00|4838.5|4837|4838|4836.5|4838.5|4837.5|4837|4836.5|262
1632322450000|2021-09-22 14:54:10|4837|4837|4838|4836.5|4838|4837|4837|4836.5|162
1632322460000|2021-09-22 14:54:20|4838.5|4837|4838|4836.5|4838.5|4837.5|4838|4836.5|140
1632322470000|2021-09-22 14:54:30|4838.5|4837|4837|4835.5|4838.5|4837|4836|4835.5|544
1632322480000|2021-09-22 14:54:40|4837.5|4836|4837|4836|4837.5|4836|4836.5|4835.5|337
1632322490000|2021-09-22 14:54:50|4836.5|4835.5|4836.5|4835.5|4836.5|4836|4836|4835.5|960
1632322500000|2021-09-22 14:55:00|4837|4836|4836.5|4835|4837.5|4836|4836|4834.5|648
1632322510000|2021-09-22 14:55:10|4837|4835.5|4838|4836.5|4838.5|4837|4837|4835.5|517
1632322520000|2021-09-22 14:55:20|||||||||80
1632322530000|2021-09-22 14:55:30|4837.5|4836|4834|4832.5|4837.5|4836|4833.5|4832|1914
1632322540000|2021-09-22 14:55:40|4833.5|4833|4834|4832.5|4834|4833|4833.5|4832|172
1632322550000|2021-09-22 14:55:50|4833.5|4831.5|4834.5|4833|4834.5|4833|4832.5|4831.5|1204
1632322560000|2021-09-22 14:56:00|4835|4833.5|4835|4834|4836|4835|4835|4833.5|1570
1632322570000|2021-09-22 14:56:10|4836|4833.5|4834|4833|4836|4834|4833.5|4833|155
1632322580000|2021-09-22 14:56:20|4834.5|4833.5|4836|4834.5|4836|4834.5|4834.5|4833.5|399
1632322590000|2021-09-22 14:56:30|4835.5||4835.5||4836||4835.5||257
1632322600000|2021-09-22 14:56:40|4835|4834|4834|4833|4835|4834|4833.5|4832|834
1632322610000|2021-09-22 14:56:50|4834.5|4833.5|4834.5|4833|4834.5|4833.5|4834|4833|1171
1632322620000|2021-09-22 14:57:00|4834|4833.5|4835|4834|4835.5|4834.5|4834|4833.5|2814
1632322630000|2021-09-22 14:57:10|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834|4833.5|433
1632322640000|2021-09-22 14:57:20|4834|4833|4834|4833|4834.5|4833|4833.5|4832.5|417
1632322650000|2021-09-22 14:57:30|4833.5|4832.5|4833|4832.5|4833.5|4833|4833|4832.5|14
1632322660000|2021-09-22 14:57:40|4832.5|4832|4833|4832|4833|4832|4832.5|4832|518
1632322670000|2021-09-22 14:57:50|4832.5|4832.5|4833.5|4832.5|4833.5|4832.5|4832.5|4832|394
1632322680000|2021-09-22 14:58:00|4833|4832|4832|4831|4833|4832|4832|4831|974
1632322690000|2021-09-22 14:58:10|4831.5|4830.5|4831.5|4830|4832|4831|4831|4830|716
1632322700000|2021-09-22 14:58:20|4831|4829.5|4830|4828.5|4831|4829.5|4830|4828.5|85
1632322710000|2021-09-22 14:58:30|4830.5|4829|4831|4830|4831|4830|4830.5|4829|463
1632322720000|2021-09-22 14:58:40|4831.5|4830.5|4832|4831|4832|4831|4831|4830.5|1111
1632322730000|2021-09-22 14:58:50|4832.5|4831.5|4833.5|4832|4833.5|4832.5|4832.5|4831.5|882
1632322740000|2021-09-22 14:59:00|4834|4832.5|4834|4832|4835.5|4833.5|4832|4831.5|2599
1632322750000|2021-09-22 14:59:10|4833.5|4832.5|4834|4833|4834|4833|4833.5|4832|680
1632322760000|2021-09-22 14:59:20|4834.5|4833.5|4835.5|4834|4837|4835.5|4834.5|4833.5|2732
1632322770000|2021-09-22 14:59:30|4836|4833.5|4836|4835|4836.5|4835.5|4834.5|4833.5|1270
1632322780000|2021-09-22 14:59:40|4836.5||4836||4836.5||4836||0
1632322790000|2021-09-22 14:59:50|4835.5|4834.5|4835.5|4835|4836|4835|4835|4834|5778
1632322800000|2021-09-22 15:00:00|4836|4835.5|4836|4835|4836|4835.5|4835.5|4834.5|1218
1632322810000|2021-09-22 15:00:10|4836.5|4835.5|4836|4835.5|4836.5|4835.5|4836|4835.5|1298
1632322820000|2021-09-22 15:00:20|4836.5|4836|4836.5|4836|4836.5|4836|4836.5|4836|3390
1632322830000|2021-09-22 15:00:30|4837||4837||4837||4836.5||2062
1632322840000|2021-09-22 15:00:40|4837.5|4836.5|4838|4837|4838|4837|4837.5|4836.5|2376
1632322850000|2021-09-22 15:00:50|4838.5|4837.5|4837|4836|4838.5|4837.5|4837|4836|1927
1632322860000|2021-09-22 15:01:00|4836.5|4835.5|4836.5|4835|4837|4835.5|4836|4835|474
1632322870000|2021-09-22 15:01:10|4836|4835.5|4835.5|4834|4836|4835.5|4835|4834|937
1632322880000|2021-09-22 15:01:20|4835|4833.5|4836|4835|4836.5|4835.5|4834.5|4833.5|4574
1632322890000|2021-09-22 15:01:30|4836.5|4835.5|4836|4835|4836.5|4835.5|4836|4835|365
1632322900000|2021-09-22 15:01:40|4835.5|4835.5|4837|4836|4837|4836|4835.5|4835.5|481
1632322910000|2021-09-22 15:01:50|4836.5|4835.5|4837|4835.5|4837|4836|4836.5|4835|725
1632322920000|2021-09-22 15:02:00|4836.5|4836|4838|4836.5|4838|4836.5|4836.5|4835.5|327
1632322930000|2021-09-22 15:02:10|4838.5|4837|4838.5|4837.5|4838.5|4837.5|4838.5|4837|15583
1632322940000|2021-09-22 15:02:20|4838|4837|4838|4837|4838|4837|4837.5|4837|1292
1632322950000|2021-09-22 15:02:30|4837.5|4836.5|4833.5|4832.5|4837.5|4837|4833.5|4832.5|3925
1632322960000|2021-09-22 15:02:40|4834|4833|4832|4831|4834.5|4833.5|4832|4831|1312
1632322970000|2021-09-22 15:02:50|4833|4831.5|4833.5|4832.5|4833.5|4833|4832.5|4831.5|2318
1632322980000|2021-09-22 15:03:00|4833|4832|4834|4833|4834|4833.5|4832.5|4832|982
1632322990000|2021-09-22 15:03:10|4834.5|4833.5|4834.5|4834|4835|4834|4834.5|4833.5|409
1632323000000|2021-09-22 15:03:20|4835||4835||4835||4835||0
1632323010000|2021-09-22 15:03:30|4835.5|4834.5|4835.5|4834.5|4836.5|4835.5|4835|4834|1555
1632323020000|2021-09-22 15:03:40|4836|4835|4836|4835|4836|4835.5|4835.5|4834.5|25
1632323030000|2021-09-22 15:03:50|4835.5|4835.5|4836|4835|4836.5|4836|4835.5|4835|1758
1632323040000|2021-09-22 15:04:00|4836.5|4835.5|4837|4836|4837|4836|4836.5|4835|925
1632323050000|2021-09-22 15:04:10||4836.5||4836.5||4836.5||4836.5|549
1632323060000|2021-09-22 15:04:20|4836.5|4836|4837|4836|4837|4836|4836|4835.5|878
1632323070000|2021-09-22 15:04:30|4836.5|4836.5|4837|4836|4837|4836.5|4836.5|4836|655
1632323080000|2021-09-22 15:04:40|4837.5|4836.5|4838|4837.5|4838|4837.5|4837.5|4836.5|1815
1632323090000|2021-09-22 15:04:50|4837.5|4837|4838|4837|4838|4837|4837.5|4837|245
1632323100000|2021-09-22 15:05:00|4837.5|4836.5|4837.5|4836.5|4838|4836.5|4836.5|4836|1022
1632323110000|2021-09-22 15:05:10|4838|4836|4837.5|4837|4838|4837|4837|4836|642
1632323120000|2021-09-22 15:05:20|4838|4837.5|4838|4837|4838|4837.5|4838|4837|862
1632323130000|2021-09-22 15:05:30|4837.5|4836.5|4837|4836|4837.5|4836.5|4836.5|4835.5|903
1632323140000|2021-09-22 15:05:40|||||||||60
1632323150000|2021-09-22 15:05:50|4837.5|4836.5|4837.5|4837|4837.5|4837|4837.5|4836|2386
1632323160000|2021-09-22 15:06:00|4838|4837.5|4838.5|4837.5|4838.5|4837.5|4838|4837.5|819
1632323170000|2021-09-22 15:06:10|4838|4837|4835.5|4834.5|4838|4837|4835|4834.5|3292
1632323190000|2021-09-22 15:06:30|4835|4834|4836.5|4835.5|4836.5|4836|4834|4833.5|2217
1632323200000|2021-09-22 15:06:40|4837.5|4836|4836.5|4836|4837.5|4836.5|4836.5|4835.5|524
1632323210000|2021-09-22 15:06:50|4837.5|4835.5|4837.5|4836.5|4837.5|4836.5|4837.5|4835.5|1437
1632323230000|2021-09-22 15:07:10|4837|4836|4838|4837|4838.5|4837|4836.5|4836|1636
1632323240000|2021-09-22 15:07:20|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|154
1632323250000|2021-09-22 15:07:30|4837|4836|4836|4835|4837.5|4836|4835|4834|3064
1632323260000|2021-09-22 15:07:40|4835.5|4834|4834|4832.5|4836|4834.5|4834|4832.5|720
1632323270000|2021-09-22 15:07:50|4833.5|4833|4834|4833.5|4834|4833.5|4833.5|4833|507
1632323280000|2021-09-22 15:08:00|4834.5|4834|4834|4833|4835|4834|4834|4833|269
1632323290000|2021-09-22 15:08:10|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4833.5|4833|2274
1632323300000|2021-09-22 15:08:20|4834|4833|4834.5|4833|4834.5|4833.5|4834|4833|822
1632323310000|2021-09-22 15:08:30|4834|4833.5|4834|4833|4834.5|4833.5|4833.5|4832.5|1405
1632323320000|2021-09-22 15:08:40|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834|4833|805
1632323330000|2021-09-22 15:08:50|4835|4834|4833|4831.5|4835|4834|4832.5|4831.5|3103
1632323340000|2021-09-22 15:09:00|4832.5|4832|4832|4830.5|4833|4832|4832|4830.5|280
1632323350000|2021-09-22 15:09:10|4832.5|4831|4833|4832|4833|4832|4832.5|4830.5|3296
1632323360000|2021-09-22 15:09:20|4832.5|4831.5|4833|4832.5|4834|4832.5|4832.5|4831.5|1350
1632323370000|2021-09-22 15:09:30|4833.5|4832|4834|4833|4834.5|4833|4833|4832|2205
1632323380000|2021-09-22 15:09:40|4833.5|4832.5|4833.5|4833|4834.5|4833.5|4833|4832.5|1407
1632323390000|2021-09-22 15:09:50|4833|4832.5|4834.5|4833|4834.5|4833.5|4833|4832.5|2008
1632323400000|2021-09-22 15:10:00|4834|4833.5|4835.5|4834.5|4835.5|4835|4834|4833.5|1474
1632323410000|2021-09-22 15:10:10|4836|4835|4834.5|4834|4836.5|4835.5|4834.5|4834|3154
1632323420000|2021-09-22 15:10:20|4835|4834.5|4835.5|4835|4836|4835|4834.5|4834.5|1200
1632323430000|2021-09-22 15:10:30|4836|4835.5|4837|4836|4837.5|4836|4836|4835|1355
1632323440000|2021-09-22 15:10:40|||||||||110
1632323450000|2021-09-22 15:10:50|4836.5|4835.5|4836.5|4836|4837.5|4836|4836|4835|2073
1632323460000|2021-09-22 15:11:00|4837.5|4836.5|4838.5|4837.5|4838.5|4837.5|4837|4836.5|2279
1632323470000|2021-09-22 15:11:10|4839||4839||4839||4839||427
1632323480000|2021-09-22 15:11:20|4839.5|4838|4838|4837|4840|4839|4838|4837|2594
1632323490000|2021-09-22 15:11:30|4837.5|4837.5|4840|4838.5|4840|4838.5|4837.5|4837.5|3367
1632323500000|2021-09-22 15:11:40|4840.5|4839|4843|4842|4843|4842|4840|4839|5081
1632323510000|2021-09-22 15:11:50|4843.5|4842.5|4844|4843|4844|4843|4843.5|4842|483
1632323520000|2021-09-22 15:12:00|4844.5|4843.5|4844.5|4843.5|4845.5|4844|4844.5|4843.5|1198
1632323530000|2021-09-22 15:12:10|4845|4844|4844.5|4843.5|4845.5|4844|4844.5|4843.5|189
1632323540000|2021-09-22 15:12:20|4845|4844|4846.5|4845.5|4847.5|4846|4845|4844|3591
1632323550000|2021-09-22 15:12:30|4847|4846|4848|4846.5|4848|4846.5|4846|4845|3063
1632323560000|2021-09-22 15:12:40|4848.5|4846|4846.5|4846|4848.5|4846|4846.5|4846|449
1632323570000|2021-09-22 15:12:50|4846|4845.5|4846|4845.5|4847|4846|4846|4845|3837
1632323580000|2021-09-22 15:13:00|4846.5|4846|4848|4847|4848|4847|4846.5|4845.5|1371
1632323590000|2021-09-22 15:13:10|4848.5|4847.5|4849.5|4848|4849.5|4848.5|4848.5|4847.5|1324
1632323600000|2021-09-22 15:13:20|4850|4848.5|4850|4849|4850|4849|4849|4848.5|786
1632323610000|2021-09-22 15:13:30|4849.5|4848.5|4848.5|4848|4850|4849|4848|4847|5534
1632323620000|2021-09-22 15:13:40|4848|4847.5|4848.5|4847|4849|4847.5|4848|4847|1067
1632323630000|2021-09-22 15:13:50|4849|4848|4849.5|4848.5|4849.5|4848.5|4848.5|4847.5|2571
1632323640000|2021-09-22 15:14:00|4849|4848|4846|4844.5|4849|4848|4844|4843|42785
1632323650000|2021-09-22 15:14:10|4845.5|4844|4845.5|4844.5|4846|4845.5|4844.5|4842.5|5197
1632323660000|2021-09-22 15:14:20|4845|4845|4845|4844|4845.5|4845|4844|4843|1962
1632323670000|2021-09-22 15:14:30|4845.5|4844.5|4845.5|4844.5|4845.5|4845|4845.5|4844.5|182
1632323680000|2021-09-22 15:14:40|4846|4845|4847|4846.5|4847|4846.5|4846|4845|680
1632323690000|2021-09-22 15:14:50|4846.5|4846|4846.5|4845.5|4846.5|4846|4846.5|4845|532
1632323700000|2021-09-22 15:15:00|4847|4846|4846.5|4845.5|4847.5|4846.5|4846.5|4845.5|213
1632323710000|2021-09-22 15:15:10|4846|4846|4844.5|4844|4847.5|4846|4844.5|4844|1760
1632323720000|2021-09-22 15:15:20|4844|4843|4842.5|4841.5|4844.5|4843|4842.5|4841|441
1632323730000|2021-09-22 15:15:30|4842|4841|4842|4841|4842.5|4841|4840.5|4840|1669
1632323740000|2021-09-22 15:15:40|4841.5|4840.5|4842.5|4841|4842.5|4842|4841.5|4840.5|667
1632323750000|2021-09-22 15:15:50|4842|4840.5|4841.5|4840.5|4842|4841|4840.5|4840|750
1632323760000|2021-09-22 15:16:00|4841|4840|4839.5|4838.5|4841|4840.5|4839.5|4838|6758
1632323770000|2021-09-22 15:16:10|4839|4838|4837|4836|4839.5|4838|4836.5|4835.5|677
1632323780000|2021-09-22 15:16:20|4837.5|4835.5|4836.5|4834.5|4837.5|4836.5|4835.5|4834.5|2525
1632323790000|2021-09-22 15:16:30|4837|4835|4837|4835.5|4837.5|4836|4836.5|4835|237
1632323800000|2021-09-22 15:16:40|4837.5|4836|4838.5|4837.5|4839|4838|4837.5|4836|1702
1632323810000|2021-09-22 15:16:50|4838|4837|4838|4837|4838|4837|4838|4837|236
1632323830000|2021-09-22 15:17:10|||||||||90
1632323840000|2021-09-22 15:17:20|4838.5|4837.5|4838|4837|4838.5|4838|4838|4837|3177
1632323860000|2021-09-22 15:17:40|4837.5|4836|4836.5|4835.5|4838|4836|4836|4835.5|1219
1632323870000|2021-09-22 15:17:50|4836|4835|4835.5|4834.5|4836|4835|4835.5|4834.5|336
1632323880000|2021-09-22 15:18:00|4835|4834|4837|4836|4837|4836|4834.5|4833.5|2446
1632323890000|2021-09-22 15:18:10||4836.5||4836.5||4836.5||4836.5|0
1632323900000|2021-09-22 15:18:20|4837.5|4837|4838|4837|4838|4837|4837.5|4837|210
1632323910000|2021-09-22 15:18:30|4838.5|4837.5|4839.5|4838.5|4840|4839.5|4838.5|4837.5|2744
1632323920000|2021-09-22 15:18:40|4839|4838|4839|4838|4839.5|4838|4839|4838|195
1632323930000|2021-09-22 15:18:50|4839.5|4838.5|4838|4837|4839.5|4838.5|4836|4835.5|10236
1632323940000|2021-09-22 15:19:00|4837.5|4836.5|4835.5|4834|4837.5|4836.5|4835|4834|7872
1632323950000|2021-09-22 15:19:10|4836|4834.5|4834.5|4833.5|4836|4835|4834|4833.5|2397
1632323960000|2021-09-22 15:19:20|4835|4834|4835|4834|4835.5|4834.5|4835|4833.5|570
1632323970000|2021-09-22 15:19:30|4834.5|4833.5|4834.5|4833.5|4834.5|4834|4834|4833|920
1632323980000|2021-09-22 15:19:40|4834|4833|4833.5|4832.5|4834.5|4833.5|4833|4832.5|1450
1632323990000|2021-09-22 15:19:50|4834|4833|4834|4833|4834|4833|4834|4832.5|202
1632324000000|2021-09-22 15:20:00|4834.5|4833.5|4836.5|4835.5|4836.5|4835.5|4834.5|4833|1546
1632324010000|2021-09-22 15:20:10|4836|4834.5|4836|4834.5|4836|4835|4835.5|4834.5|409
1632324020000|2021-09-22 15:20:20|4836.5|4835|4837|4836.5|4838.5|4837|4836.5|4835|3101
1632324030000|2021-09-22 15:20:30|4836.5|4836|4836|4835.5|4836.5|4836|4836|4835.5|134
1632324040000|2021-09-22 15:20:40|4836.5|4835|4836|4834.5|4836.5|4835|4835|4834.5|395
1632324050000|2021-09-22 15:20:50|4836.5|4835|4836.5|4835|4836.5|4835.5|4836.5|4835|400
1632324060000|2021-09-22 15:21:00|4836|4835.5|4834.5|4833.5|4836|4835.5|4834.5|4833|490
1632324070000|2021-09-22 15:21:10|4834|4833|4831.5|4831|4834|4833.5|4831.5|4831|359
1632324080000|2021-09-22 15:21:20|4832|4830.5|4832|4831|4832.5|4831.5|4831|4830|2436
1632324090000|2021-09-22 15:21:30|||||||||65
1632324100000|2021-09-22 15:21:40|4831.5|4830.5|4831.5|4831|4832|4831|4831.5|4830.5|529
1632324110000|2021-09-22 15:21:50||4830.5||4830.5||4830.5||4830.5|80
1632324120000|2021-09-22 15:22:00|4832|4831|4833|4831.5|4833|4832|4832|4831|941
1632324130000|2021-09-22 15:22:10|4832.5|4831|4833|4831.5|4833|4832|4831.5|4830.5|1715
1632324140000|2021-09-22 15:22:20|4832.5|4831|4834.5|4833|4835|4833.5|4832|4830.5|3722
1632324150000|2021-09-22 15:22:30|4834|4832.5|4832|4831|4834|4832.5|4832|4830|1214
1632324160000|2021-09-22 15:22:40|4832.5|4831.5|4833.5|4831.5|4833.5|4832|4832.5|4831.5|545
1632324170000|2021-09-22 15:22:50|4833|4831|4831|4829.5|4833.5|4833|4831|4829.5|4867
1632324180000|2021-09-22 15:23:00|4830.5|4830|4830|4829|4831|4830|4830|4828.5|2701
1632324190000|2021-09-22 15:23:10|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|4830.5|4829|1613
1632324200000|2021-09-22 15:23:20|||||||||21
1632324220000|2021-09-22 15:23:40|4831|4830.5|4829.5|4829|4832|4830.5|4829.5|4829|757
1632324230000|2021-09-22 15:23:50|4829|4828.5|4830|4829|4830|4829|4828.5|4828|1692
1632324240000|2021-09-22 15:24:00|4830.5|4829.5|4829.5|4828.5|4830.5|4829.5|4829.5|4828.5|365
1632324250000|2021-09-22 15:24:10|4830||4829.5||4830||4829.5||164
1632324260000|2021-09-22 15:24:20|4830|4829|4830.5|4829|4830.5|4829|4829.5|4828.5|321
1632324270000|2021-09-22 15:24:30|4830|4828.5|4829.5|4828.5|4830.5|4828.5|4829.5|4828.5|305
1632324280000|2021-09-22 15:24:40|4830|4828|4831|4829.5|4831|4829.5|4828.5|4828|2388
1632324290000|2021-09-22 15:24:50|4830.5||4831||4831||4830||42
1632324300000|2021-09-22 15:25:00|4830.5|4830|4830|4829|4830.5|4830|4830|4828.5|762
1632324310000|2021-09-22 15:25:10|4830.5||4830||4830.5||4830||92
1632324320000|2021-09-22 15:25:20|4829|4828.5|4830|4828.5|4830|4829.5|4829|4828.5|1006
1632324330000|2021-09-22 15:25:30|||||||||37
1632324340000|2021-09-22 15:25:40|4830.5|4829|4832.5|4831|4832.5|4831.5|4830.5|4829|800
1632324350000|2021-09-22 15:25:50|4832|4830.5|4830.5|4829|4832|4830.5|4830.5|4828.5|1546
1632324360000|2021-09-22 15:26:00|4830|4828.5|4830|4829.5|4830.5|4829.5|4830|4828.5|476
1632324370000|2021-09-22 15:26:10|4830.5|4830|4831|4830|4831|4830|4830.5|4830|189
1632324380000|2021-09-22 15:26:20|4831.5|4830.5|4832.5|4831|4832.5|4831|4831.5|4830.5|488
1632324390000|2021-09-22 15:26:30|4833|4831.5|4833.5|4833|4833.5|4833|4833|4831|1553
1632324400000|2021-09-22 15:26:40|4834||4833.5||4834||4833.5||599
1632324410000|2021-09-22 15:26:50|4833|4832.5|4832|4831|4833|4832.5|4831.5|4830.5|949
1632324420000|2021-09-22 15:27:00|4833|4831.5|4832.5|4832|4834|4832.5|4832.5|4831.5|942
1632324430000|2021-09-22 15:27:10|4833|4832.5|4833.5|4832.5|4833.5|4832.5|4833|4832|430
1632324440000|2021-09-22 15:27:20|4833|4833|4833|4832.5|4833|4833|4833|4832|79
1632324450000|2021-09-22 15:27:30||4832||4832||4832||4832|319
1632324460000|2021-09-22 15:27:40|4833.5|4832.5|4834|4833|4834|4833|4833.5|4832.5|738
1632324470000|2021-09-22 15:27:50|4834.5|4833.5|4836|4835|4836|4835|4834|4833|2334
1632324480000|2021-09-22 15:28:00|4835.5|4834.5|4834.5|4833.5|4836|4834.5|4834|4833.5|1860
1632324490000|2021-09-22 15:28:10|4834|4833|4834|4832.5|4834.5|4833.5|4833.5|4832.5|2145
1632324500000|2021-09-22 15:28:20|4833.5|4833|4833.5|4832.5|4833.5|4833|4833|4832.5|732
1632324510000|2021-09-22 15:28:30|4834|4833|4833.5|4832.5|4834|4833.5|4833.5|4832.5|744
1632324520000|2021-09-22 15:28:40|4833|4832|4831.5|4831|4833.5|4832|4830|4828.5|627
1632324530000|2021-09-22 15:28:50|4832.5|4830.5|4833.5|4832.5|4833.5|4832.5|4832|4830.5|1447
1632324540000|2021-09-22 15:29:00|4833|4832|4833|4832|4833.5|4832|4832.5|4831.5|830
1632324550000|2021-09-22 15:29:10|4832.5|4831.5|4831|4830|4832.5|4831.5|4831|4830|1965
1632324560000|2021-09-22 15:29:20|4830.5|4829|4830|4829|4830.5|4829.5|4830|4828.5|1268
1632324570000|2021-09-22 15:29:30|4830.5|4828.5|4832.5|4831.5|4832.5|4831.5|4830.5|4828.5|3490
1632324580000|2021-09-22 15:29:40|4832|4831|4833|4832|4833|4832|4832|4831|473
1632324590000|2021-09-22 15:29:50|4835|4832.5|4834|4833|4835|4833|4833.5|4832.5|405
1632380410000|2021-09-23 07:00:10|4913|4908|4924|4915.5|4924|4915.5|4909.5|4907|4631
1632380420000|2021-09-23 07:00:20|4923.5|4915|4919|4915.5|4923.5|4916|4915|4913|4288
1632380430000|2021-09-23 07:00:30|4919.5|4915|4910|4906|4919.5|4915|4909.5|4905.5|3347
1632380440000|2021-09-23 07:00:40|4909.5|4902|4905|4901|4911.5|4906|4901|4900.5|4422
1632380450000|2021-09-23 07:00:50|4904.5|4900.5|4898.5|4893.5|4904.5|4901|4896|4889.5|4424
1632380460000|2021-09-23 07:01:00|4897.5|4894.5|4885.5|4881.5|4897.5|4894.5|4885|4880.5|3118
1632380470000|2021-09-23 07:01:10|4886|4885.5|4901|4894|4903.5|4896|4880.5|4879.5|5727
1632380480000|2021-09-23 07:01:20|4900.5|4891.5|4891|4886.5|4900.5|4891.5|4888|4884|1058
1632380490000|2021-09-23 07:01:30|4890.5|4886|4884|4878.5|4890.5|4886.5|4883.5|4878.5|961
1632380500000|2021-09-23 07:01:40|4885.5|4884|4897|4892|4897|4892|4885.5|4879|1437
1632380510000|2021-09-23 07:01:50|4899.5|4892.5|4891|4885.5|4899.5|4892.5|4891|4885.5|887
1632380520000|2021-09-23 07:02:00|4890.5|4885|4887.5|4885.5|4890.5|4885.5|4885.5|4883.5|670
1632380530000|2021-09-23 07:02:10|4888|4889|4889.5|4887.5|4893.5|4890|4888|4886|2649
1632380540000|2021-09-23 07:02:20|4890|4890|4893.5|4888|4894|4891.5|4890|4888|1463
1632380550000|2021-09-23 07:02:30|4893|4887.5|4888|4886|4893|4888.5|4888|4886|425
1632380560000|2021-09-23 07:02:40|4887.5|4885.5|4883|4878.5|4887.5|4885.5|4881.5|4877|687
1632380570000|2021-09-23 07:02:50|4882.5|4879|4881.5|4878.5|4882.5|4879.5|4880.5|4878.5|101
1632380580000|2021-09-23 07:03:00|4881|4878|4875|4871.5|4881|4878|4875|4871|1421
1632380590000|2021-09-23 07:03:10|4872.5|4871|4880|4876.5|4880|4877|4872.5|4870|2747
1632380600000|2021-09-23 07:03:20|4879.5|4876|4881|4877|4884|4881|4878.5|4874|616
1632380610000|2021-09-23 07:03:30||4877.5||4877||4878||4877|105
1632380620000|2021-09-23 07:03:40|4880.5|4877.5|4877|4873.5|4881|4880|4875.5|4871.5|1902
1632380630000|2021-09-23 07:03:50|4876.5|4873|4876.5|4873.5|4877.5|4873.5|4874|4872|338
1632380640000|2021-09-23 07:04:00|4877.5|4874|4876.5|4873.5|4877.5|4875.5|4873|4871.5|1237
1632380650000|2021-09-23 07:04:10|4876|4873|4877.5|4875.5|4879|4875.5|4873|4871.5|1212
1632380660000|2021-09-23 07:04:20|4877|4875|4883.5|4880.5|4884.5|4881|4877|4873.5|1316
1632380670000|2021-09-23 07:04:30|4884|4881|4882.5|4878.5|4884.5|4881.5|4882.5|4878.5|30
1632380680000|2021-09-23 07:04:40|4882|4879|4876|4873.5|4882|4879|4875|4872.5|836
1632380690000|2021-09-23 07:04:50|4876.5|4872.5|4878|4876.5|4878|4876.5|4876.5|4872.5|106
1632380700000|2021-09-23 07:05:00|4878.5|4877|4878.5|4876.5|4878.5|4877|4878.5|4876.5|317
1632380710000|2021-09-23 07:05:10|4878|4876|4872.5|4870.5|4878|4876|4871.5|4869|3041
1632380720000|2021-09-23 07:05:20|4872|4870|4868|4866|4872.5|4870.5|4866.5|4865|1025
1632380730000|2021-09-23 07:05:30|4868.5|4866.5|4872.5|4870|4872.5|4870|4868.5|4866.5|3314
1632380740000|2021-09-23 07:05:40|4873|4870.5|4871.5|4869.5|4874|4871.5|4871.5|4869|123
1632380750000|2021-09-23 07:05:50||4869||4869||4869||4868.5|608
1632380760000|2021-09-23 07:06:00|4871|4869.5|4867.5|4865|4871.5|4869.5|4866.5|4864.5|2262
1632380770000|2021-09-23 07:06:10|4868.5|4865.5|4866|4864.5|4868.5|4866.5|4865|4864.5|1834
1632380780000|2021-09-23 07:06:20|4866.5|4865|4860|4857.5|4866.5|4865|4860|4857.5|6138
1632380790000|2021-09-23 07:06:30|4859.5|4858|4855|4853.5|4860|4858|4854.5|4852.5|1382
1632380800000|2021-09-23 07:06:40|4855.5|4854|4856.5|4855|4856.5|4856|4854.5|4853.5|3746
1632380810000|2021-09-23 07:06:50|4857.5|4855.5|4855.5|4853.5|4857.5|4855.5|4855|4853.5|1210
1632380820000|2021-09-23 07:07:00|4856.5|4854.5|4851|4849|4857.5|4855.5|4850|4848.5|3296
1632380830000|2021-09-23 07:07:10|4850.5|4849.5|4850|4848.5|4851.5|4850|4848|4843.5|686
1632380840000|2021-09-23 07:07:20|4850.5|4849|4852.5|4851|4853|4852|4850|4849|1819
1632380850000|2021-09-23 07:07:30|4852|4850.5|4852|4850.5|4852|4850.5|4852|4850.5|75
1632380860000|2021-09-23 07:07:40|4852.5|4851|4854|4852|4856.5|4854.5|4852.5|4851|1923
1632380870000|2021-09-23 07:07:50|4853.5|4851|4852.5|4851|4853.5|4851|4852|4850.5|953
1632380880000|2021-09-23 07:08:00|4854|4851.5|4853.5|4851.5|4855.5|4853.5|4851|4849|1316
1632380890000|2021-09-23 07:08:10|4853|4851|4853.5|4851.5|4853.5|4851.5|4851.5|4849|418
1632380900000|2021-09-23 07:08:20|4853|4851|4851.5|4850|4853.5|4851.5|4851.5|4850|1427
1632380910000|2021-09-23 07:08:30|4852|4850.5|4851|4849.5|4852|4850.5|4850.5|4849|762
1632380920000|2021-09-23 07:08:40|4852|4850|4851|4849|4853.5|4850.5|4848.5|4846.5|1828
1632380930000|2021-09-23 07:08:50|4850.5|4848.5|4847.5|4846|4850.5|4848.5|4847.5|4845.5|1094
1632380940000|2021-09-23 07:09:00|4847|4845.5|4847.5|4845.5|4847.5|4846.5|4846.5|4845|240
1632380950000|2021-09-23 07:09:10|4848.5|4846|4851.5|4849.5|4851.5|4849.5|4848.5|4846|771
1632380960000|2021-09-23 07:09:20|4851|4850|4851|4848.5|4851.5|4850|4850|4848|659
1632380970000|2021-09-23 07:09:30|4850.5|4848|4847|4845.5|4850.5|4848|4845.5|4844|287
1632380980000|2021-09-23 07:09:40|4846.5|4845|4840|4838|4846.5|4845.5|4840|4838|471
1632380990000|2021-09-23 07:09:50|4839.5|4838.5|4840|4838.5|4840|4838.5|4839|4838.5|607
1632381000000|2021-09-23 07:10:00|4841|4839|4841.5|4838.5|4843.5|4842.5|4840|4838.5|2187
1632381010000|2021-09-23 07:10:10|4841|4840|4836.5|4834.5|4842|4840.5|4836.5|4834.5|696
1632381020000|2021-09-23 07:10:20|4836|4834|4838|4835.5|4838|4836.5|4835.5|4834|1055
1632381030000|2021-09-23 07:10:30|4838.5|4836.5|4838|4836|4839.5|4838|4838|4836|1233
1632381040000|2021-09-23 07:10:40|4837.5|4835.5|4834|4832|4837.5|4835.5|4833|4832|1113
1632381050000|2021-09-23 07:10:50|4833.5|4831.5|4835|4832.5|4836|4834.5|4830.5|4829|1530
1632381060000|2021-09-23 07:11:00|4834.5|4832|4829|4827.5|4834.5|4832|4828.5|4827|1796
1632381070000|2021-09-23 07:11:10|4829.5|4827|4832|4830.5|4833|4830.5|4829|4827|675
1632381080000|2021-09-23 07:11:20|4831.5|4829|4831.5|4829|4832|4830|4829|4828|1235
1632381090000|2021-09-23 07:11:30|4831|4828|4829.5|4828.5|4831|4828.5|4829.5|4828|1
1632381100000|2021-09-23 07:11:40|4829|4828|4829.5|4827.5|4830|4829|4827.5|4825|1025
1632381110000|2021-09-23 07:11:50|4830|4828|4826.5|4825|4830|4829.5|4826.5|4825|1285
1632381120000|2021-09-23 07:12:00|4826|4825.5|4827|4825|4827|4825.5|4825|4823.5|1317
1632381130000|2021-09-23 07:12:10|4826.5|4824.5|4823|4821.5|4826.5|4824.5|4823|4821.5|1522
1632381140000|2021-09-23 07:12:20|4822.5|4822|4825.5|4823.5|4825.5|4824|4822.5|4820|484
1632381150000|2021-09-23 07:12:30|4826|4824|4828|4826|4828|4826|4826|4824|175
1632381160000|2021-09-23 07:12:40|4828.5|4826.5|4830|4828.5|4831.5|4829.5|4827.5|4826.5|1688
1632381170000|2021-09-23 07:12:50|4830.5|4829|4833.5|4831.5|4833.5|4831.5|4830.5|4829|732
1632381180000|2021-09-23 07:13:00|4833|4831|4828.5|4826.5|4833|4831|4828.5|4826|543
1632381190000|2021-09-23 07:13:10||4827||4826.5||4827||4826.5|152
1632381200000|2021-09-23 07:13:20|4828|4827|4828|4826.5|4828|4827|4828|4826.5|202
1632381210000|2021-09-23 07:13:30|4827.5|4826|4822.5|4821.5|4827.5|4826|4822|4820|728
1632381220000|2021-09-23 07:13:40|4822|4820.5|4822|4820.5|4822|4820.5|4821|4819.5|214
1632381230000|2021-09-23 07:13:50|4821.5|4820|4820|4819|4822|4821.5|4820|4819|859
1632381240000|2021-09-23 07:14:00|4819.5|4817.5|4818|4816.5|4819.5|4818|4817|4815.5|630
1632381250000|2021-09-23 07:14:10|4818.5|4817.5|4813.5|4812.5|4819|4818|4813.5|4812.5|3545
1632381260000|2021-09-23 07:14:20|4814|4813|4813|4812|4816.5|4814.5|4813|4812|2245
1632381270000|2021-09-23 07:14:30|4812.5|4811|4810|4808|4813|4811|4810|4807.5|466
1632381280000|2021-09-23 07:14:40|4809.5|4807|4808.5|4807|4809.5|4807.5|4808.5|4806.5|671
1632381290000|2021-09-23 07:14:50|4808|4807.5|4809|4807.5|4809|4807.5|4808|4807.5|488
1632381300000|2021-09-23 07:15:00|4808.5|4807|4806.5|4804.5|4808.5|4807|4805.5|4803.5|622
1632381310000|2021-09-23 07:15:10|4807|4805|4807|4805.5|4807.5|4806.5|4807|4805|1275
1632381320000|2021-09-23 07:15:20|4806.5|4806|4804.5|4802.5|4806.5|4806|4804.5|4801.5|660
1632381330000|2021-09-23 07:15:30|4804|4803|4806|4804|4807.5|4804.5|4804|4802.5|1692
1632381340000|2021-09-23 07:15:40|4805.5|4803.5|4804.5|4803|4805.5|4803.5|4804.5|4803|376
1632381350000|2021-09-23 07:15:50|4805|4803.5|4805|4803|4805.5|4804|4805|4803|1147
1632381360000|2021-09-23 07:16:00|4805.5|4803.5|4813|4811.5|4814.5|4813|4805.5|4803.5|4893
1632381370000|2021-09-23 07:16:10|4812.5|4812|4812|4809.5|4813|4812|4810.5|4809.5|661
1632381380000|2021-09-23 07:16:20|4811.5|4808.5|4811|4809|4811.5|4809|4810.5|4808.5|115
1632381390000|2021-09-23 07:16:30|4811.5|4809.5|4811.5|4810|4813|4811|4810.5|4809|2450
1632381400000|2021-09-23 07:16:40|4812|4810.5|4813|4811.5|4816|4814.5|4812|4810.5|1337
1632381410000|2021-09-23 07:16:50|4812.5|4811|4811|4809|4812.5|4811|4810|4809|3024
1632381420000|2021-09-23 07:17:00|4812|4809.5|4814|4812|4814|4812|4811.5|4809.5|493
1632381430000|2021-09-23 07:17:10|4813.5|4811.5|4812.5|4811|4813.5|4811.5|4810.5|4809.5|740
1632381440000|2021-09-23 07:17:20|4813|4811.5|4814|4812.5|4814|4812.5|4812.5|4811|642
1632381450000|2021-09-23 07:17:30|4813.5|4812|4813.5|4812|4814|4812|4813.5|4812|400
1632381460000|2021-09-23 07:17:40|4813|4812.5|4814|4812.5|4814|4812.5|4813|4812|479
1632381470000|2021-09-23 07:17:50|4814.5|4813|4817.5|4815.5|4818|4815.5|4814.5|4813|580
1632381480000|2021-09-23 07:18:00|4817|4815|4814.5|4812.5|4817|4815.5|4814.5|4812.5|392
1632381490000|2021-09-23 07:18:10||4813||4813||4813.5||4812|484
1632381500000|2021-09-23 07:18:20|4815.5|4812.5|4815.5|4814|4815.5|4814|4815.5|4812|65
1632381510000|2021-09-23 07:18:30|4815|4814.5|4814.5|4812.5|4815.5|4815|4814.5|4812.5|712
1632381520000|2021-09-23 07:18:40|4814||4814||4814||4814||438
1632381530000|2021-09-23 07:18:50|4813.5|4813|4814.5|4813|4814.5|4813|4813|4812.5|1159
1632381540000|2021-09-23 07:19:00|4815.5|4813.5|4815|4814|4815.5|4814|4814|4813.5|638
1632381550000|2021-09-23 07:19:10|4815.5|4813.5|4814.5|4812.5|4815.5|4813.5|4813.5|4812.5|1115
1632381560000|2021-09-23 07:19:20|4814|4811.5|4811.5|4809.5|4814|4811.5|4811.5|4809.5|315
1632381570000|2021-09-23 07:19:30|4811|4810|4809.5|4807|4811|4811|4809.5|4807|354
1632381580000|2021-09-23 07:19:40|4810|4806.5|4810|4808.5|4811.5|4809.5|4809.5|4806.5|751
1632381600000|2021-09-23 07:20:00|4810.5|4809|4812.5|4811|4812.5|4811|4810.5|4809|788
1632381610000|2021-09-23 07:20:10|4813.5|4811.5|4816|4814|4816|4814|4811.5|4811|1256
1632381620000|2021-09-23 07:20:20|4816.5|4814.5|4819|4817|4820.5|4818|4816.5|4814.5|567
1632381630000|2021-09-23 07:20:30|4818.5|4816.5|4818.5|4816.5|4818.5|4816.5|4817|4816|270
1632381640000|2021-09-23 07:20:40|4818|4816|4819|4817|4819|4817|4817.5|4816|187
1632381650000|2021-09-23 07:20:50|4820|4817.5|4820|4819|4821|4819.5|4820|4817.5|431
1632381660000|2021-09-23 07:21:00|4821|4819.5|4823|4820.5|4823|4820.5|4820.5|4819.5|401
1632381670000|2021-09-23 07:21:10|4822.5||4822.5||4823||4822||0
1632381680000|2021-09-23 07:21:20|4822|4820|4825|4823|4825|4823|4819.5|4818|764
1632381690000|2021-09-23 07:21:30|4825.5|4823.5|4827|4825|4828|4825|4825.5|4823.5|122
1632381700000|2021-09-23 07:21:40|4827.5|4825.5|4827|4825|4827.5|4826|4827|4825|21
1632381710000|2021-09-23 07:21:50|4826|4824|4828.5|4826|4828.5|4826|4826|4823.5|631
1632381720000|2021-09-23 07:22:00|4828|4825.5|4828.5|4826.5|4828.5|4827.5|4827.5|4825.5|191
1632381730000|2021-09-23 07:22:10|4828|4826|4825.5|4824|4828|4826|4825|4823.5|410
1632381740000|2021-09-23 07:22:20|4825|4823.5|4821.5|4820|4825|4823.5|4820|4818.5|753
1632381750000|2021-09-23 07:22:30|4822|4820.5|4821.5|4820|4823.5|4821.5|4821|4820|1486
1632381760000|2021-09-23 07:22:40|4822|4820.5|4824.5|4823|4826|4825|4822|4820|991
1632381770000|2021-09-23 07:22:50|4825|4823.5|4824|4822|4825.5|4823.5|4824|4822|761
1632381780000|2021-09-23 07:23:00|4823.5|4821|4824|4821.5|4824|4821.5|4822|4820|387
1632381790000|2021-09-23 07:23:10|4823.5|4822|4827|4824.5|4827|4825|4823.5|4822|334
1632381800000|2021-09-23 07:23:20|4826.5|4825|4826|4824|4828|4825.5|4826|4823.5|220
1632381810000|2021-09-23 07:23:30|4826.5|4824.5|4825|4823.5|4827|4826|4825|4823.5|277
1632381820000|2021-09-23 07:23:40|4825.5|4824|4826.5|4824.5|4826.5|4825|4825.5|4824|125
1632381830000|2021-09-23 07:23:50|4827|4825|4828.5|4826.5|4828.5|4826.5|4826.5|4825|573
1632381840000|2021-09-23 07:24:00|4829|4827|4829|4827.5|4831.5|4829.5|4829|4827|698
1632381850000|2021-09-23 07:24:10|||||||||130
1632381860000|2021-09-23 07:24:20|4829.5|4828.5|4829.5|4827.5|4830|4828.5|4829.5|4827.5|188
1632381870000|2021-09-23 07:24:30|4829|4827|4826|4824|4829|4827|4826|4824|469
1632381880000|2021-09-23 07:24:40|4826.5|4824.5|4827.5|4826|4828|4826.5|4826.5|4824.5|344
1632381890000|2021-09-23 07:24:50|||||||||263
1632381900000|2021-09-23 07:25:00|4828|4826.5|4828|4826|4829.5|4828|4827|4826|1520
1632381910000|2021-09-23 07:25:10|4827.5|4826.5|4832|4830|4832|4830|4827.5|4826.5|744
1632381920000|2021-09-23 07:25:20|4832.5|4830.5|4832.5|4830.5|4833|4831.5|4832|4830.5|121
1632381930000|2021-09-23 07:25:30|4833|4831.5|4832.5|4830.5|4833|4832|4832.5|4830.5|209
1632381940000|2021-09-23 07:25:40|4831.5|4830|4830.5|4829.5|4831.5|4830|4830|4828.5|513
1632381950000|2021-09-23 07:25:50|4830|4828.5|4828|4826.5|4830|4828.5|4827.5|4825.5|587
1632381960000|2021-09-23 07:26:00|4828.5|4827|4834.5|4833|4835.5|4833.5|4828.5|4827|2308
1632381970000|2021-09-23 07:26:10|4835.5|4833.5|4835.5|4833.5|4836|4834.5|4834.5|4833.5|313
1632381980000|2021-09-23 07:26:20|4836|4834|4837.5|4836|4837.5|4836|4835|4833.5|931
1632381990000|2021-09-23 07:26:30|4838|4836.5|4839|4838|4840|4838.5|4838|4836.5|387
1632382000000|2021-09-23 07:26:40|4840|4838.5|4839.5|4837.5|4841.5|4839.5|4839|4837.5|1765
1632382010000|2021-09-23 07:26:50|4840|4838|4843|4841.5|4843.5|4841.5|4840|4838|1657
1632382020000|2021-09-23 07:27:00|4843.5|4842|4843.5|4842|4843.5|4842.5|4843.5|4841.5|200
1632382030000|2021-09-23 07:27:10|4843|4841.5|4839|4837|4843|4841.5|4838.5|4836|1086
1632382040000|2021-09-23 07:27:20|4838.5|4836.5|4838|4836|4838.5|4836.5|4837.5|4836|0
1632382050000|2021-09-23 07:27:30|4837.5||4837||4838||4837||0
1632382060000|2021-09-23 07:27:40|4836.5|4835.5|4836.5|4835.5|4837|4836|4835.5|4834|1539
1632382070000|2021-09-23 07:27:50|4837|4836.5|4838.5|4837.5|4839|4838|4837|4836|1431
1632382080000|2021-09-23 07:28:00|4839|4838|4841.5|4839|4841.5|4839|4839|4838|183
1632382090000|2021-09-23 07:28:10|4842|4839.5|4840.5|4839|4842|4840|4839.5|4839|592
1632382100000|2021-09-23 07:28:20|4841.5|4839.5|4841.5|4839|4841.5|4839.5|4841|4838|63
1632382110000|2021-09-23 07:28:30|4841||4841||4841||4841||0
1632382120000|2021-09-23 07:28:40|||||||||29
1632382130000|2021-09-23 07:28:50|4841.5|4839.5|4841|4840|4842.5|4840.5|4841|4839.5|742
1632382140000|2021-09-23 07:29:00|4840.5|4839|4841.5|4840|4841.5|4840|4839.5|4838.5|2210
1632382150000|2021-09-23 07:29:10|4841|4839.5|4844.5|4843|4844.5|4843.5|4841|4839.5|506
1632382160000|2021-09-23 07:29:20|4844|4842|4843|4840.5|4844|4842|4843|4840|197
1632382170000|2021-09-23 07:29:30|4843.5|4841|4844|4841.5|4844.5|4841.5|4843.5|4841|247
1632382180000|2021-09-23 07:29:40|4844.5|4842|4842|4840.5|4844.5|4843.5|4842|4840.5|421
1632382190000|2021-09-23 07:29:50|4841.5||4842||4842||4841.5||218
1632382200000|2021-09-23 07:30:00|4841.5|4839.5|4830.5|4828|4842|4839.5|4830|4828|6807
1632382210000|2021-09-23 07:30:10|4831.5|4829.5|4834.5|4833|4835.5|4834|4831|4828|3730
1632382220000|2021-09-23 07:30:20|4835.5|4833.5|4835.5|4833|4835.5|4834|4835.5|4833|165
1632382230000|2021-09-23 07:30:30|4834.5|4831.5|4836|4833|4836|4833|4832.5|4831|900
1632382240000|2021-09-23 07:30:40|4835.5|4833.5|4837.5|4835.5|4837.5|4836|4835.5|4833.5|712
1632382250000|2021-09-23 07:30:50|4837||4837||4837||4836.5||0
1632382260000|2021-09-23 07:31:00|4836.5|4835|4835.5|4834|4836.5|4835|4835|4833.5|524
1632382270000|2021-09-23 07:31:10||4834.5||4834||4834.5||4834|259
1632382280000|2021-09-23 07:31:20|4835|4833.5|4834|4832|4835|4833.5|4832.5|4831|422
1632382290000|2021-09-23 07:31:30|4833.5|4832.5|4833|4831|4833.5|4832.5|4833|4831|28
1632382300000|2021-09-23 07:31:40|4833.5|4831.5|4834.5|4833|4834.5|4833.5|4832.5|4831.5|171
1632382310000|2021-09-23 07:31:50|4835|4833.5|4837|4835.5|4837|4835.5|4835|4833.5|665
1632382320000|2021-09-23 07:32:00|4836.5|4836|4836|4835|4837.5|4836|4835.5|4834|2122
1632382330000|2021-09-23 07:32:10|4836.5|4835.5|4837.5|4836.5|4838.5|4836.5|4836.5|4835|2995
1632382340000|2021-09-23 07:32:20|4838|4837|4836|4834|4838.5|4837|4835|4834|2211
1632382350000|2021-09-23 07:32:30|4835.5|4834.5|4836.5|4835.5|4836.5|4835.5|4835|4834|1462
1632382360000|2021-09-23 07:32:40|4837|4836|4838|4836.5|4838.5|4837.5|4836.5|4835.5|888
1632382370000|2021-09-23 07:32:50|4838.5|4837|4838|4837|4839|4838|4837|4836|1128
1632382380000|2021-09-23 07:33:00|4838.5|4837.5|4841.5|4840|4842|4840.5|4838.5|4837.5|1947
1632382390000|2021-09-23 07:33:10|4840.5|4839.5|4839|4837.5|4841.5|4839.5|4838.5|4837.5|1996
1632382400000|2021-09-23 07:33:20|4838.5|4837|4837|4835.5|4838.5|4837|4837|4834.5|1192
1632382410000|2021-09-23 07:33:30|4836.5|4836|4840.5|4839|4842|4840|4836.5|4836|2090
1632382420000|2021-09-23 07:33:40|4841|4839.5|4839|4837.5|4841|4839.5|4839|4837.5|216
1632382430000|2021-09-23 07:33:50|4838|4837|4838|4836.5|4838|4837|4837.5|4836|262
1632382440000|2021-09-23 07:34:00|4839|4837|4839|4837|4839.5|4838|4839|4837|281
1632382450000|2021-09-23 07:34:10|4839.5|4837.5|4837.5|4836.5|4839.5|4838.5|4837.5|4836.5|1042
1632382460000|2021-09-23 07:34:20|4837|4836|4836|4835|4837|4836|4836|4835|636
1632382470000|2021-09-23 07:34:30|4837|4835.5|4837|4835.5|4837.5|4836|4837|4835.5|813
1632382480000|2021-09-23 07:34:40|4836.5|4835|4835.5|4834|4836.5|4835|4835.5|4834|359
1632382490000|2021-09-23 07:34:50|4835|4833.5|4834.5|4833.5|4835.5|4834|4834|4833.5|184
1632382500000|2021-09-23 07:35:00|4834|4833|4833.5|4833|4835.5|4834|4833|4831.5|4445
1632382510000|2021-09-23 07:35:10|4834|4832.5|4833|4832|4834|4833|4833|4832|1583
1632382520000|2021-09-23 07:35:20|4832.5|4831.5|4830.5|4829.5|4832.5|4832|4830.5|4829|659
1632382530000|2021-09-23 07:35:30|4831|4830.5|4831.5|4830|4832.5|4831|4830.5|4829.5|1213
1632382540000|2021-09-23 07:35:40|4831|4830.5|4830.5|4830|4831|4830.5|4830|4829|1239
1632382550000|2021-09-23 07:35:50|4830|4829.5|4829|4828|4830|4829.5|4828|4827.5|1779
1632382560000|2021-09-23 07:36:00|4828.5|4827.5|4827.5|4827|4828.5|4828|4827.5|4827|1108
1632382570000|2021-09-23 07:36:10|4828|4826.5|4828|4827|4829|4827.5|4827.5|4826.5|1695
1632382580000|2021-09-23 07:36:20|4827.5|4826.5|4827|4825.5|4827.5|4826.5|4827|4825.5|325
1632382590000|2021-09-23 07:36:30|4826.5|4825|4824.5|4823|4826.5|4825|4824.5|4823|2357
1632382600000|2021-09-23 07:36:40|4824|4823.5|4824|4823|4824.5|4823.5|4824|4823|375
1632382620000|2021-09-23 07:37:00|4824.5|4823.5|4827.5|4826|4828|4827|4824.5|4823.5|993
1632382630000|2021-09-23 07:37:10|4827|4825.5|4827|4825|4827|4825.5|4825.5|4824.5|735
1632382640000|2021-09-23 07:37:20|4826.5|4825.5|4828.5|4827.5|4829|4827.5|4826.5|4825|291
1632382650000|2021-09-23 07:37:30|4828|4827|4827|4826|4828|4827|4827|4826|860
1632382670000|2021-09-23 07:37:50|4826.5||4826.5||4826.5||4826.5||0
1632382680000|2021-09-23 07:38:00|4826|4825.5|4827.5|4826|4828|4827|4826|4825.5|1595
1632382690000|2021-09-23 07:38:10|4827|4826.5|4828|4827|4829|4827.5|4827|4826|971
1632382700000|2021-09-23 07:38:20|4828.5|4826.5|4828|4827|4828.5|4827|4828|4826.5|119
1632382710000|2021-09-23 07:38:30||4826.5||4827||4827||4826.5|12
1632382720000|2021-09-23 07:38:40|4829|4827.5|4827.5|4826.5|4829|4827.5|4827.5|4826.5|861
1632382730000|2021-09-23 07:38:50|4827|4827|4827|4826.5|4827.5|4827|4827|4826.5|500
1632382740000|2021-09-23 07:39:00|4827.5|4827|4829|4828|4829|4828|4827.5|4827|314
1632382750000|2021-09-23 07:39:10|4828.5|4827.5|4828.5|4827.5|4829|4827.5|4828.5|4827.5|391
1632382760000|2021-09-23 07:39:20|4828|4827|4825|4823.5|4828|4827.5|4824.5|4823.5|2382
1632382770000|2021-09-23 07:39:30|4824.5|4823|4823|4822|4824.5|4823|4823|4822|229
1632382780000|2021-09-23 07:39:40|4822.5|4821.5|4821.5|4820.5|4822.5|4821.5|4821|4820.5|1674
1632382790000|2021-09-23 07:39:50|4822|4821|4821.5|4820.5|4823|4821|4821.5|4820.5|579
1632382800000|2021-09-23 07:40:00|4822|4821|4822|4821|4822.5|4821|4822|4820.5|1067
1632382810000|2021-09-23 07:40:10|4822.5|4821.5|4821|4820|4823|4821.5|4821|4820|395
1632382820000|2021-09-23 07:40:20|4820.5|4819.5|4820|4819.5|4820.5|4819.5|4820|4819.5|1113
1632382830000|2021-09-23 07:40:30|4820.5||4820.5||4820.5||4820||137
1632382840000|2021-09-23 07:40:40|4821|4820|4821|4820|4821|4820|4821|4819.5|927
1632382850000|2021-09-23 07:40:50|4820.5|4819.5|4818.5|4818|4821|4819.5|4818.5|4818|1174
1632382860000|2021-09-23 07:41:00|4819|4818.5|4821|4819|4821|4820|4818.5|4818.5|1944
1632382870000|2021-09-23 07:41:10|4820.5||4820||4820.5||4820||100
1632382880000|2021-09-23 07:41:20|4819.5|4818.5|4819|4818|4819.5|4818.5|4819|4817.5|1678
1632382890000|2021-09-23 07:41:30|4818.5|4818.5|4819|4818|4819|4818.5|4818.5|4818|1430
1632382900000|2021-09-23 07:41:40|4819.5|4818.5|4819.5|4818.5|4820|4818.5|4819|4818|1425
1632382910000|2021-09-23 07:41:50||4819||4818.5||4819||4818.5|495
1632382920000|2021-09-23 07:42:00|4819|4818|4821|4819.5|4821|4819.5|4818|4817|3696
1632382930000|2021-09-23 07:42:10|4820.5|4820|4820|4818.5|4820.5|4820|4820|4818.5|507
1632382940000|2021-09-23 07:42:20|4819.5|4818|4819.5|4818.5|4819.5|4818.5|4819.5|4818|883
1632382950000|2021-09-23 07:42:30|4819|4818|4816.5|4815|4819.5|4818|4816|4815|741
1632382960000|2021-09-23 07:42:40|4817|4815.5|4817|4815.5|4817|4816|4816.5|4815.5|312
1632382970000|2021-09-23 07:42:50|4817.5|4816.5|4819|4818|4819.5|4818|4817|4816|1088
1632382980000|2021-09-23 07:43:00|4818.5|4817.5|4818|4816.5|4818.5|4817.5|4818|4816.5|388
1632382990000|2021-09-23 07:43:10|4817.5|4816|4816.5|4815|4818|4817|4816.5|4815|2684
1632383000000|2021-09-23 07:43:20|4816|4815.5|4816.5|4815.5|4816.5|4815.5|4816|4815.5|163
1632383010000|2021-09-23 07:43:30||4816||4815.5||4816||4815.5|288
1632383020000|2021-09-23 07:43:40|4816|4816|4816.5|4815.5|4816.5|4816|4816|4815.5|647
1632383030000|2021-09-23 07:43:50|4816|4815|4814.5|4813.5|4816|4815|4814.5|4813|777
1632383040000|2021-09-23 07:44:00|4814|4813|4811.5|4810.5|4815|4814|4811.5|4810.5|2424
1632383050000|2021-09-23 07:44:10|4811|4811|4812|4811|4812.5|4811.5|4811|4811|1053
1632383060000|2021-09-23 07:44:20|4811.5|4810.5|4811.5|4810.5|4811.5|4811|4810.5|4810|587
1632383070000|2021-09-23 07:44:30||4811||4810.5||4811||4810.5|700
1632383080000|2021-09-23 07:44:40|4811|4811|4812.5|4811.5|4813|4812|4811|4810.5|1964
1632383100000|2021-09-23 07:45:00|4812|4811|4806|4805|4812|4811|4806|4805|6199
1632383110000|2021-09-23 07:45:10|4805.5|4805.5|4803|4802|4806.5|4805.5|4803|4801.5|3523
1632383120000|2021-09-23 07:45:20|4803.5|4802.5|4801.5|4801|4803.5|4802.5|4801.5|4801|1490
1632383130000|2021-09-23 07:45:30|4801|4800.5|4800|4799|4801|4800.5|4799.5|4798|3084
1632383140000|2021-09-23 07:45:40|4800.5|4799.5|4799.5|4798|4800.5|4799.5|4799.5|4798|449
1632383150000|2021-09-23 07:45:50|4799|4797.5|4798.5|4797.5|4799|4797.5|4798|4797.5|249
1632383160000|2021-09-23 07:46:00|4798|4798|4798.5|4797|4799|4798|4797.5|4796.5|2804
1632383170000|2021-09-23 07:46:10|4798|4797.5|4796|4795|4798|4798|4796|4795|2747
1632383180000|2021-09-23 07:46:20|4796.5|4795.5|4800.5|4799|4803.5|4802.5|4796.5|4795.5|1896
1632383190000|2021-09-23 07:46:30|4801|4799.5|4802|4801|4802.5|4801|4801|4799.5|410
1632383200000|2021-09-23 07:46:40|4801.5|4800.5|4802.5|4801|4802.5|4801.5|4801|4800|3492
1632383210000|2021-09-23 07:46:50|4802|4800.5|4801.5|4800|4802.5|4801|4800|4799|1496
1632383220000|2021-09-23 07:47:00|4802.5|4800.5|4803.5|4802|4804|4802.5|4801.5|4800.5|1016
1632383230000|2021-09-23 07:47:10|4803|4801.5|4802.5|4801.5|4803|4801.5|4801.5|4801|5318
1632383240000|2021-09-23 07:47:20|4803|4802|4805|4803|4805.5|4804|4802.5|4802|1891
1632383250000|2021-09-23 07:47:30|4804.5|4802.5|4803|4802|4804.5|4802.5|4803|4802|415
1632383260000|2021-09-23 07:47:40|4802.5|4801.5|4803|4802|4803|4802|4802|4801.5|390
1632383270000|2021-09-23 07:47:50|4802.5|4801.5|4804|4802|4804.5|4803.5|4802.5|4801.5|728
1632383280000|2021-09-23 07:48:00|4803.5|4802.5|4809|4807.5|4809|4807.5|4803|4802.5|1694
1632383290000|2021-09-23 07:48:10|4808.5|4808|4807|4805.5|4808.5|4808|4807|4805.5|2301
1632383300000|2021-09-23 07:48:20|4806.5|4806|4806.5|4805.5|4808|4807|4806.5|4805.5|3889
1632383310000|2021-09-23 07:48:30|4806|4806|4806|4805|4806|4806|4805.5|4805|2151
1632383320000|2021-09-23 07:48:40|4805.5|4805.5|4805|4804.5|4805.5|4805.5|4805|4804.5|795
1632383330000|2021-09-23 07:48:50|4805.5|4805|4806.5|4806|4808|4806|4805.5|4805|1812
1632383340000|2021-09-23 07:49:00|4808|4806.5|4812|4811|4814|4812.5|4808|4806.5|1671
1632383350000|2021-09-23 07:49:10|4811.5|4810.5|4814|4813|4814|4813|4811|4810.5|1047
1632383360000|2021-09-23 07:49:20|4815|4812.5|4816.5|4815|4816.5|4815|4815|4812.5|422
1632383370000|2021-09-23 07:49:30|4817|4815.5|4819|4817|4819.5|4818|4817|4815.5|191
1632383380000|2021-09-23 07:49:40|4819.5|4817.5|4821|4819|4821.5|4820|4819.5|4817.5|358
1632383390000|2021-09-23 07:49:50|4820|4819.5|4819.5|4818|4820.5|4819.5|4819.5|4818|436
1632383400000|2021-09-23 07:50:00|4819|4818.5|4819.5|4818|4819.5|4818.5|4819|4818|301
1632383410000|2021-09-23 07:50:10|4820|4818.5|4819.5|4818.5|4820|4819.5|4819.5|4818.5|207
1632383420000|2021-09-23 07:50:20|4820|4819|4820|4819|4820|4819.5|4819.5|4818.5|635
1632383430000|2021-09-23 07:50:30|4819.5|4818.5|4820|4819|4820|4819|4819.5|4818.5|11
1632383440000|2021-09-23 07:50:40|4820.5|4819.5|4816.5|4816|4822|4820|4816.5|4816|4991
1632383450000|2021-09-23 07:50:50|4817.5|4816.5|4817|4816|4818.5|4817.5|4817|4816|2077
1632383460000|2021-09-23 07:51:00|4818|4816.5|4819.5|4818|4819.5|4818.5|4818|4816.5|669
1632383470000|2021-09-23 07:51:10|4820|4818.5|4822.5|4821.5|4824|4823.5|4820|4818|1779
1632383480000|2021-09-23 07:51:20|4822|4821|4822|4821|4822|4821.5|4822|4821|407
1632383490000|2021-09-23 07:51:30|4821.5||4821.5||4821.5||4821.5||0
1632383500000|2021-09-23 07:51:40|4822|4821.5|4822.5|4821.5|4822.5|4822|4821.5|4821|3632
1632383510000|2021-09-23 07:51:50||4821||4821||4821||4821|0
1632383520000|2021-09-23 07:52:00|4822|4820.5|4821.5|4820.5|4822.5|4821|4821|4820.5|1097
1632383530000|2021-09-23 07:52:10|4822|4821|4823.5|4821.5|4823.5|4821.5|4821.5|4821|660
1632383540000|2021-09-23 07:52:20|4823|4822|4823.5|4822.5|4823.5|4823|4823|4822|187
1632383550000|2021-09-23 07:52:30|4823||4823||4823.5||4823||99
1632383560000|2021-09-23 07:52:40|4823.5|4823|4824.5|4823.5|4825|4823.5|4823.5|4823|619
1632383570000|2021-09-23 07:52:50|4824|4824|4823.5|4823|4824|4824|4823.5|4823|852
1632383580000|2021-09-23 07:53:00|4823|4822.5|4823.5|4822.5|4823.5|4823|4823|4822.5|472
1632383590000|2021-09-23 07:53:10|4823|4822|4823|4822|4826.5|4825|4823|4821.5|2905
1632383600000|2021-09-23 07:53:20|4822.5|4821.5|4821|4819.5|4822.5|4821.5|4821|4819|229
1632383610000|2021-09-23 07:53:30|4821.5|4820|4821|4819.5|4822.5|4820.5|4821|4819.5|319
1632383620000|2021-09-23 07:53:40|4820.5|4819|4816.5|4815.5|4820.5|4819|4816|4815|1565
1632383630000|2021-09-23 07:53:50|4816|4815|4813|4811.5|4816|4815|4812.5|4811|414
1632383640000|2021-09-23 07:54:00|4812.5|4811|4812.5|4811.5|4813|4812|4811.5|4810.5|695
1632383650000|2021-09-23 07:54:10|4813.5|4812|4814|4812.5|4815|4813.5|4813.5|4811.5|1891
1632383660000|2021-09-23 07:54:20|4813.5|4812|4812.5|4812|4813.5|4812|4812.5|4812|231
1632383670000|2021-09-23 07:54:30|4813|4812.5|4814.5|4813.5|4814.5|4814|4813|4812.5|847
1632383680000|2021-09-23 07:54:40|4814|4813|4811|4809.5|4814|4813|4811|4809|566
1632383690000|2021-09-23 07:54:50|4811.5|4810|4812|4811|4813.5|4811.5|4811.5|4810|1497
1632383700000|2021-09-23 07:55:00|4812.5|4811.5|4813|4811.5|4814|4813|4812.5|4810.5|1489
1632383710000|2021-09-23 07:55:10|4813.5|4812|4813.5|4812.5|4814.5|4814|4813.5|4812|1239
1632383720000|2021-09-23 07:55:20|4813|4812|4813|4812|4813|4812.5|4812.5|4811.5|1999
1632383730000|2021-09-23 07:55:30|4814|4812.5|4813.5|4812|4814.5|4813|4813|4812|415
1632383740000|2021-09-23 07:55:40|4814.5|4812.5|4815.5|4814|4816|4814|4814.5|4812.5|550
1632383750000|2021-09-23 07:55:50|4815|4813|4813|4812|4815|4813|4813|4812|2364
1632383760000|2021-09-23 07:56:00|4812.5|4811.5|4812.5|4811|4812.5|4812|4810.5|4809|885
1632383780000|2021-09-23 07:56:20|4813.5|4811.5|4812.5|4811|4813.5|4812|4812.5|4811|95
1632383790000|2021-09-23 07:56:30|4813|4811.5|4813.5|4812|4813.5|4812|4812|4811.5|1204
1632383800000|2021-09-23 07:56:40|4813|4812.5|4813|4812|4813|4812.5|4813|4812|562
1632383810000|2021-09-23 07:56:50|4812.5|4811.5|4812|4811|4812.5|4811.5|4812|4811|1082
1632383820000|2021-09-23 07:57:00|4812.5|4811.5|4812|4811|4813.5|4812|4811|4810|3999
1632383830000|2021-09-23 07:57:10|4811.5|4810.5|4812.5|4811.5|4812.5|4811.5|4811.5|4810.5|770
1632383840000|2021-09-23 07:57:20|4813|4812|4812.5|4812|4814|4812.5|4812.5|4812|859
1632383850000|2021-09-23 07:57:30|4812|4811.5|4810.5|4810|4812|4811.5|4810.5|4810|965
1632383860000|2021-09-23 07:57:40|4810|4809|4810|4808.5|4810.5|4809|4808|4807|2949
1632383870000|2021-09-23 07:57:50|4810.5|4809|4811.5|4810|4813|4811.5|4810.5|4808.5|744
1632383880000|2021-09-23 07:58:00|4811|4810.5|4812.5|4811|4812.5|4811|4811|4810|392
1632383890000|2021-09-23 07:58:10|4812|4810.5|4810.5|4809|4812|4810.5|4810|4808.5|569
1632383900000|2021-09-23 07:58:20|4811|4809.5|4815|4813.5|4815.5|4813.5|4811|4809.5|1491
1632383910000|2021-09-23 07:58:30|4814.5||4814||4814.5||4814||100
1632383920000|2021-09-23 07:58:40|4813.5|4813|4814|4813.5|4814|4813.5|4813.5|4813|151
1632383930000|2021-09-23 07:58:50|4813.5|4813|4814|4813|4815|4814|4813.5|4813|467
1632383940000|2021-09-23 07:59:00|4814.5|4813.5|4816|4814.5|4816|4814.5|4814|4813|1102
1632383950000|2021-09-23 07:59:10|4815.5|4815|4817.5|4816|4817.5|4816|4815.5|4815|100
1632383960000|2021-09-23 07:59:20|4817|4816.5|4818|4816.5|4818.5|4817|4817|4816|1451
1632383970000|2021-09-23 07:59:30|4818.5|4817|4820|4818|4820|4818.5|4818.5|4817|242
1632383980000|2021-09-23 07:59:40|4819.5|4818.5|4824|4822|4824.5|4823|4819.5|4818.5|302
1632383990000|2021-09-23 07:59:50|4823.5|4822.5|4827.5|4826|4827.5|4826|4823.5|4822.5|688
1632384000000|2021-09-23 08:00:00|4828|4826.5|4828|4827|4829|4827.5|4826|4825.5|1777
1632384010000|2021-09-23 08:00:10|4827.5|4826.5|4829|4827.5|4829.5|4827.5|4827|4826|591
1632384020000|2021-09-23 08:00:20|4829.5|4828|4830.5|4828.5|4831|4829.5|4829.5|4828|63
1632384030000|2021-09-23 08:00:30|4831|4829|4832|4830.5|4832|4830.5|4831|4829|0
1632384050000|2021-09-23 08:00:50|4831.5|4831|4832|4831|4833|4831.5|4831.5|4831|309
1632384060000|2021-09-23 08:01:00|4833|4831.5|4834.5|4833.5|4834.5|4833.5|4832|4831.5|767
1632384070000|2021-09-23 08:01:10|4835|4834|4838.5|4837|4839|4837|4834.5|4833.5|178
1632384090000|2021-09-23 08:01:30|4839|4837.5|4843|4842|4843|4842|4838.5|4837.5|368
1632384100000|2021-09-23 08:01:40|4842.5|4841.5|4842|4840.5|4842.5|4841.5|4841|4840.5|1796
1632384110000|2021-09-23 08:01:50|4841.5|4841|4842|4841|4842.5|4841.5|4841.5|4841|542
1632384120000|2021-09-23 08:02:00|4843|4841.5|4845|4844|4846|4844.5|4842.5|4841.5|570
1632384130000|2021-09-23 08:02:10|4844.5|4843.5|4843.5|4842|4844.5|4843.5|4843.5|4842|1616
1632384140000|2021-09-23 08:02:20|4843|4841.5|4841.5|4840|4843|4842.5|4840.5|4839.5|2986
1632384150000|2021-09-23 08:02:30|4842|4840.5|4841.5|4840|4842|4841|4841.5|4840|0
1632384160000|2021-09-23 08:02:40||4840.5||4840||4840.5||4840|40
1632384170000|2021-09-23 08:02:50|4841|4840.5|4842|4840.5|4842|4841|4840.5|4839.5|1347
1632384180000|2021-09-23 08:03:00|4842.5|4842|4843.5|4842.5|4843.5|4842.5|4842|4840.5|657
1632384190000|2021-09-23 08:03:10|4843|4842|4843.5|4842.5|4843.5|4842.5|4842|4841|1987
1632384200000|2021-09-23 08:03:20|4843|4842|4841|4840|4843|4842|4841|4840|923
1632384210000|2021-09-23 08:03:30|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841|4840.5|298
1632384220000|2021-09-23 08:03:40|4841|4839.5|4841|4839|4841.5|4840|4839|4838.5|706
1632384230000|2021-09-23 08:03:50|4840.5|4838.5|4841|4839.5|4841|4839.5|4840|4838.5|292
1632384240000|2021-09-23 08:04:00|4841.5|4840|4841|4840|4841.5|4841|4841|4840|1433
1632384250000|2021-09-23 08:04:10|4840.5|4839.5|4840|4838.5|4843|4841.5|4840|4838.5|1738
1632384260000|2021-09-23 08:04:20|4839.5|4838|4839|4838|4840|4838.5|4838.5|4838|278
1632384270000|2021-09-23 08:04:30|4839.5|4838.5|4841.5|4839.5|4841.5|4841|4839.5|4838.5|1352
1632384280000|2021-09-23 08:04:40|4841|4840|4841.5|4840.5|4841.5|4840.5|4841|4840|87
1632384290000|2021-09-23 08:04:50|4842.5|4840|4845|4843.5|4845.5|4843.5|4842|4840|313
1632384300000|2021-09-23 08:05:00|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4844.5|4844|1379
1632384310000|2021-09-23 08:05:10|4846|4845|4846.5|4846|4846.5|4846|4846|4844.5|245
1632384320000|2021-09-23 08:05:20|4846|4845.5|4845.5|4845|4846.5|4846|4845.5|4844.5|1035
1632384330000|2021-09-23 08:05:30|4846|4844.5|4848|4846.5|4848.5|4846.5|4846|4844.5|1989
1632384340000|2021-09-23 08:05:40|4847.5|4846|4847|4846|4847.5|4846|4847|4845.5|799
1632384350000|2021-09-23 08:05:50|4847.5|4846.5|4850.5|4850|4850.5|4850|4847.5|4846|3003
1632384360000|2021-09-23 08:06:00|4850|4849.5|4849|4848|4850|4849.5|4848.5|4847.5|1437
1632384370000|2021-09-23 08:06:10|4850|4848.5|4853|4851.5|4853|4851.5|4850|4848.5|687
1632384380000|2021-09-23 08:06:20|4853.5|4852|4855|4854|4855|4854|4853.5|4851.5|1000
1632384390000|2021-09-23 08:06:30|4854.5|4853.5|4855|4854|4855|4854.5|4854.5|4853.5|2038
1632384400000|2021-09-23 08:06:40|4854.5|4853|4854|4853|4855|4854|4854|4853|1295
1632384420000|2021-09-23 08:07:00|4853.5|4852|4853.5|4852.5|4854|4853.5|4853.5|4852|904
1632384430000|2021-09-23 08:07:10|4853|4853|4853.5|4852.5|4853.5|4853|4853|4852.5|1398
1632384440000|2021-09-23 08:07:20|4854|4853|4854|4853|4854|4853.5|4853.5|4852.5|1058
1632384450000|2021-09-23 08:07:30|4854.5|4853.5|4855|4854.5|4855|4854.5|4854.5|4853.5|965
1632384460000|2021-09-23 08:07:40|4854.5|4854|4854|4853.5|4854.5|4854|4854|4853|2012
1632384470000|2021-09-23 08:07:50|4853.5|4853|4855.5|4854.5|4855.5|4854.5|4853.5|4852.5|1000
1632384480000|2021-09-23 08:08:00|4856|4855|4857|4856|4857.5|4856.5|4855|4854.5|3829
1632384490000|2021-09-23 08:08:10|4856.5|4856.5|4857|4856.5|4857|4856.5|4856.5|4856.5|1491
1632384500000|2021-09-23 08:08:20|4857.5|4857|4854.5|4853.5|4860|4859|4854.5|4852.5|4156
1632384510000|2021-09-23 08:08:30|4855|4854|4851.5|4851|4855.5|4854.5|4851.5|4851|1055
1632384520000|2021-09-23 08:08:40|4851|4850.5|4847.5|4846.5|4851|4850.5|4847.5|4846.5|1196
1632384540000|2021-09-23 08:09:00|4848|4847|4851.5|4849.5|4852.5|4851|4848|4846.5|2762
1632384560000|2021-09-23 08:09:20|4852|4850|4849.5|4848|4852.5|4851.5|4848.5|4847.5|932
1632384580000|2021-09-23 08:09:40|4849|4847.5|4852|4850.5|4852|4850.5|4848.5|4847.5|1422
1632384590000|2021-09-23 08:09:50|4852.5|4851|4852.5|4851.5|4852.5|4851.5|4850|4849.5|3523
1632384600000|2021-09-23 08:10:00|4852|4851|4849|4847.5|4852|4851|4847|4845.5|2495
1632384610000|2021-09-23 08:10:10|4848|4847|4846|4844.5|4848|4847.5|4845|4844.5|1043
1632384620000|2021-09-23 08:10:20|4845.5|4844|4844.5|4843|4845.5|4844.5|4842|4841|3653
1632384630000|2021-09-23 08:10:30|4844|4843.5|4847.5|4846.5|4847.5|4847|4844|4843|1993
1632384640000|2021-09-23 08:10:40|4847|4846|4848.5|4847.5|4851|4849.5|4847|4846|3083
1632384650000|2021-09-23 08:10:50|4848|4847|4848.5|4847|4848.5|4847.5|4847|4846|922
1632384660000|2021-09-23 08:11:00|4849|4847.5|4849|4847.5|4849|4848|4849|4847.5|309
1632384670000|2021-09-23 08:11:10|4848.5|4847|4848|4847|4849|4847.5|4848|4847|242
1632384680000|2021-09-23 08:11:20|4847.5|4846.5|4849|4848|4849|4848|4847.5|4846.5|1767
1632384690000|2021-09-23 08:11:30|4848.5|4847|4845.5|4844.5|4849|4848|4845|4844|4038
1632384700000|2021-09-23 08:11:40|4846|4845|4849|4847.5|4849|4847.5|4845|4844.5|2311
1632384710000|2021-09-23 08:11:50|4848.5|4847|4849|4847.5|4849|4848|4847.5|4846.5|3403
1632384720000|2021-09-23 08:12:00|4848.5|4848|4848|4847.5|4849|4848|4848|4847.5|4045
1632384730000|2021-09-23 08:12:10|4848.5|4848.5|4853|4852.5|4853|4852.5|4848.5|4847.5|6215
1632384740000|2021-09-23 08:12:20|4852.5|4852|4850|4848.5|4853|4852|4849.5|4848.5|2681
1632384750000|2021-09-23 08:12:30|4850.5|4849|4850.5|4849.5|4850.5|4850|4850.5|4849|739
1632384760000|2021-09-23 08:12:40|4851|4850|4853|4851|4853|4851|4851|4850|415
1632384770000|2021-09-23 08:12:50|4853.5|4851.5|4850.5|4849|4853.5|4852.5|4850.5|4849|1793
1632384780000|2021-09-23 08:13:00|4851|4849.5|4850.5|4849|4851.5|4850|4850.5|4849|380
1632384790000|2021-09-23 08:13:10|4850|4849.5|4851.5|4850.5|4852|4851.5|4850|4848.5|1422
1632384800000|2021-09-23 08:13:20|4851|4850|4850.5|4849|4851.5|4850.5|4850|4849|1652
1632384810000|2021-09-23 08:13:30|4851|4849.5|4853|4851.5|4853|4851.5|4851|4849.5|1445
1632384820000|2021-09-23 08:13:40|4853.5|4852|4857.5|4856|4857.5|4856|4853.5|4852|386
1632384830000|2021-09-23 08:13:50|4859|4855.5|4858|4856.5|4859|4857.5|4858|4855.5|122
1632384840000|2021-09-23 08:14:00|4858.5|4857|4859|4858|4860|4858.5|4858.5|4857|657
1632384850000|2021-09-23 08:14:10|4859.5|4858.5|4857|4856.5|4861.5|4860|4857|4856.5|1619
1632384860000|2021-09-23 08:14:20|4857.5|4856|4857.5|4856.5|4858|4857|4857|4856|619
1632384870000|2021-09-23 08:14:30|4857|4856|4858|4857|4859|4858|4855.5|4854|2489
1632384880000|2021-09-23 08:14:40|4858.5|4857.5|4854|4852.5|4859|4858|4853|4852|2334
1632384890000|2021-09-23 08:14:50|4853.5||4853.5||4853.5||4853.5||282
1632384900000|2021-09-23 08:15:00|4854|4853|4853.5|4852.5|4855.5|4854|4851.5|4850.5|5462
1632384910000|2021-09-23 08:15:10|4854.5|4853|4857|4855.5|4857.5|4856|4854.5|4853|130
1632384920000|2021-09-23 08:15:20|4857.5|4856|4855|4853.5|4858|4856.5|4854|4853|1490
1632384940000|2021-09-23 08:15:40|4855.5|4854|4859.5|4857.5|4859.5|4857.5|4855.5|4853.5|467
1632384950000|2021-09-23 08:15:50|4859|4858|4860.5|4858.5|4860.5|4859|4859|4858|383
1632384980000|2021-09-23 08:16:20|4861|4859.5|4859.5|4857.5|4861|4860.5|4858.5|4857.5|1850
1632384990000|2021-09-23 08:16:30|4859|4856.5|4857.5|4856.5|4859|4856.5|4857.5|4856|545
1632385010000|2021-09-23 08:16:50|4857|4856|4855.5|4854.5|4857|4856|4855.5|4854.5|217
1632385020000|2021-09-23 08:17:00|4855|4855|4857|4855|4857|4856|4855|4854.5|590
1632385030000|2021-09-23 08:17:10|4856.5||4856.5||4856.5||4856.5||0
1632385040000|2021-09-23 08:17:20|4856|4854.5|4855.5|4854.5|4856|4855|4855|4854.5|996
1632385050000|2021-09-23 08:17:30|4855|4854|4854|4853.5|4855.5|4854|4854|4853.5|636
1632385060000|2021-09-23 08:17:40|4853.5|4852.5|4855.5|4855|4855.5|4855|4853|4851|1372
1632385070000|2021-09-23 08:17:50|4856|4855.5|4857.5|4856|4857.5|4856.5|4855.5|4855|1213
1632385080000|2021-09-23 08:18:00||4856.5||4856||4856.5||4856|0
1632385090000|2021-09-23 08:18:10|4858|4856.5|4862|4860|4862|4860|4858|4856.5|1828
1632385100000|2021-09-23 08:18:20|4862.5|4860.5|4862.5|4861.5|4863|4861.5|4862|4860.5|232
1632385110000|2021-09-23 08:18:30|4863|4862|4862.5|4861.5|4863|4862.5|4862|4861.5|1069
1632385120000|2021-09-23 08:18:40|4862|4862|4862.5|4861.5|4862.5|4862|4862|4861.5|536
1632385130000|2021-09-23 08:18:50|||||||||90
1632385140000|2021-09-23 08:19:00|||||||||14
1632385150000|2021-09-23 08:19:10|||||||||375
1632385160000|2021-09-23 08:19:20|4863|4862|4865|4864|4865|4864|4863|4861.5|784
1632385170000|2021-09-23 08:19:30|4864.5|4863|4864|4863|4864.5|4863|4864|4863|50
1632385180000|2021-09-23 08:19:40|4863.5|4862.5|4865|4864|4865|4864|4863.5|4862.5|379
1632385190000|2021-09-23 08:19:50|4864.5|4863|4859|4857.5|4865|4864|4859|4857.5|1944
1632385200000|2021-09-23 08:20:00|4858.5|4857|4857.5|4857|4859|4857.5|4857.5|4857|0
1632385210000|2021-09-23 08:20:10|4857|4856|4857.5|4856|4857.5|4856.5|4856|4855|1872
1632385220000|2021-09-23 08:20:20|4857|4856.5|4858|4857|4858.5|4858|4856.5|4855.5|1448
1632385230000|2021-09-23 08:20:30|4858.5|4857.5|4859.5|4858|4859.5|4858|4858.5|4857.5|1237
1632385240000|2021-09-23 08:20:40|4859|4857.5|4860.5|4858.5|4860.5|4858.5|4858.5|4857|391
1632385250000|2021-09-23 08:20:50|4861|4859|4861.5|4859.5|4861.5|4859.5|4861|4859|85
1632385260000|2021-09-23 08:21:00|4862|4860|4860.5|4859|4863.5|4862.5|4860.5|4858.5|1168
1632385270000|2021-09-23 08:21:10|4861|4858.5|4859.5|4858.5|4861|4858.5|4858.5|4858|1105
1632385280000|2021-09-23 08:21:20|4860|4859|4861.5|4860|4861.5|4860|4860|4858.5|478
1632385290000|2021-09-23 08:21:30|4862|4860.5|4862.5|4861|4863|4861.5|4862|4860.5|499
1632385300000|2021-09-23 08:21:40|4863|4861.5|4865.5|4864|4865.5|4864|4862.5|4861.5|129
1632385310000|2021-09-23 08:21:50|4865|4863.5|4864.5|4863|4865|4863.5|4864|4862.5|195
1632385320000|2021-09-23 08:22:00||4862.5||4863||4863||4862.5|23
1632385330000|2021-09-23 08:22:10|4865|4863.5|4865.5|4864.5|4867|4866|4865|4863.5|831
1632385340000|2021-09-23 08:22:20|4865|4864|4864.5|4863|4866|4865|4863.5|4862|8013
1632385350000|2021-09-23 08:22:30|4864|4862.5|4862.5|4861.5|4864|4862.5|4862|4861|306
1632385360000|2021-09-23 08:22:40|4863|4862|4863.5|4862|4864.5|4863|4863|4861.5|858
1632385370000|2021-09-23 08:22:50|4864|4862.5|4863.5|4862|4865.5|4864|4863.5|4862|2415
1632385380000|2021-09-23 08:23:00|4863|4861.5|4862.5|4861.5|4863|4862.5|4862.5|4861|547
1632385400000|2021-09-23 08:23:20|4863|4862|4863|4862|4864.5|4863.5|4862.5|4861.5|2745
1632385410000|2021-09-23 08:23:30||4862.5||4862||4862.5||4862|69
1632385420000|2021-09-23 08:23:40|4863.5|4862.5|4863|4862|4864|4863|4863|4862|1002
1632385430000|2021-09-23 08:23:50|4863.5|4862.5|4863.5|4863|4863.5|4863|4863.5|4862.5|869
1632385440000|2021-09-23 08:24:00|4863|4862.5|4863.5|4862.5|4863.5|4863|4863|4862.5|303
1632385450000|2021-09-23 08:24:10|4864|4863|4863|4862|4864|4863|4862.5|4862|2095
1632385460000|2021-09-23 08:24:20|4862.5|4861.5|4863.5|4862.5|4864|4862.5|4861.5|4861|2424
1632385480000|2021-09-23 08:24:40|4864|4863|4865.5|4864|4865.5|4864|4864|4862.5|437
1632385490000|2021-09-23 08:24:50|4866|4864.5|4867|4866|4867|4866|4866|4864|275
1632385500000|2021-09-23 08:25:00|4866.5|4865.5|4865|4864.5|4866.5|4865.5|4864.5|4864|5672
1632385510000|2021-09-23 08:25:10|4865.5|4865|4865.5|4864|4865.5|4865|4865|4864|1295
1632385520000|2021-09-23 08:25:20|4866|4864.5|4867|4866|4867|4866|4866|4864.5|775
1632385530000|2021-09-23 08:25:30|4868|4866.5|4867.5|4866.5|4868.5|4867.5|4867.5|4866|1460
1632385540000|2021-09-23 08:25:40||4866||4866||4866||4866|0
1632385550000|2021-09-23 08:25:50|4867|4865.5|4866.5|4865.5|4867|4865.5|4866|4865.5|695
1632385560000|2021-09-23 08:26:00|4866|4865|4865.5|4864|4866|4865|4865.5|4864|123
1632385570000|2021-09-23 08:26:10|4866|4864.5|4867|4866|4867.5|4866.5|4866|4864.5|1046
1632385590000|2021-09-23 08:26:30|||||||||277
1632385600000|2021-09-23 08:26:40|4867.5|4866.5|4867.5|4866.5|4869.5|4868|4867|4866|1830
1632385610000|2021-09-23 08:26:50|||||||||72
1632385620000|2021-09-23 08:27:00|4867|4866|4866.5|4865.5|4867|4866|4866|4865.5|610
1632385630000|2021-09-23 08:27:10|4866|4864.5|4866.5|4865|4866.5|4865|4865.5|4864.5|219
1632385640000|2021-09-23 08:27:20|4866||4866||4866.5||4866||0
1632385650000|2021-09-23 08:27:30|4865.5|4864.5|4865.5|4864.5|4865.5|4865|4865|4864.5|70
1632385660000|2021-09-23 08:27:40|4865|4864|4864.5|4863.5|4865|4864|4864|4863.5|575
1632385670000|2021-09-23 08:27:50|||||||||80
1632385680000|2021-09-23 08:28:00|4865.5|4864|4866|4865|4866|4865|4864.5|4864|1367
1632385690000|2021-09-23 08:28:10|4866.5|4865.5|4866|4865|4866.5|4866|4866|4865|441
1632385700000|2021-09-23 08:28:20|4865.5|4864.5|4861.5|4860.5|4865.5|4864.5|4861.5|4860.5|2888
1632385720000|2021-09-23 08:28:40|4862|4861|4864|4863|4864|4863|4862|4861|711
1632385730000|2021-09-23 08:28:50|4863.5|4862.5|4862.5|4861.5|4863.5|4863|4861.5|4861|712
1632385740000|2021-09-23 08:29:00|||||||||2
1632385760000|2021-09-23 08:29:20|4862||4862||4862||4862||0
1632385770000|2021-09-23 08:29:30|4861.5|4861|4861.5|4860.5|4861.5|4861|4861|4860.5|381
1632385780000|2021-09-23 08:29:40|4861|4860|4858.5|4857.5|4861|4860|4858|4857.5|1440
1632385790000|2021-09-23 08:29:50|4858|4857|4856|4854.5|4858.5|4857|4856|4854.5|760
1632385800000|2021-09-23 08:30:00|4856.5|4855|4856.5|4855|4856.5|4855.5|4856|4855|683
1632385810000|2021-09-23 08:30:10|4856|4855.5|4856.5|4855.5|4857|4856.5|4855|4854.5|5200
1632385830000|2021-09-23 08:30:30|4857|4856|4858|4857|4858|4857|4857|4855.5|907
1632385840000|2021-09-23 08:30:40|4857.5|4856.5|4857.5|4856.5|4858|4856.5|4857.5|4856.5|4239
1632385850000|2021-09-23 08:30:50|4857|4856|4857|4855.5|4857.5|4857|4856|4855.5|2432
1632385860000|2021-09-23 08:31:00|4856.5|4856|4857|4855.5|4857|4856|4856|4855.5|71
1632385870000|2021-09-23 08:31:10|4857.5|4856|4858|4857|4858|4857.5|4857.5|4856|752
1632385880000|2021-09-23 08:31:20|4858.5|4857.5|4856.5|4855.5|4858.5|4858|4856.5|4855.5|1210
1632385890000|2021-09-23 08:31:30|4857.5|4856|4857.5|4856|4858|4856.5|4857.5|4856|448
1632385900000|2021-09-23 08:31:40|4858|4856.5|4858.5|4857|4858.5|4857.5|4858|4856.5|226
1632385910000|2021-09-23 08:31:50||4857.5||4857||4857.5||4857|0
1632385920000|2021-09-23 08:32:00|4859|4857.5|4860.5|4859.5|4862.5|4861.5|4859|4857.5|864
1632385930000|2021-09-23 08:32:10|4861|4860|4862|4860|4862.5|4860|4861|4860|54
1632385940000|2021-09-23 08:32:20|4861.5||4862||4862||4861.5||200
1632385950000|2021-09-23 08:32:30|4861.5|4859.5|4861|4860|4861.5|4860.5|4859.5|4858.5|2470
1632385960000|2021-09-23 08:32:40|4862|4860.5|4862|4861|4862|4861|4862|4860|556
1632385970000|2021-09-23 08:32:50|4863|4861.5|4864.5|4863.5|4865|4864|4863|4861|1223
1632385980000|2021-09-23 08:33:00|4864|4863|4862.5|4861.5|4864|4863|4862.5|4861.5|168
1632386000000|2021-09-23 08:33:20|4863|4862|4863.5|4861.5|4863.5|4862.5|4862.5|4861.5|190
1632386010000|2021-09-23 08:33:30||4862||4862||4862||4862|0
1632386020000|2021-09-23 08:33:40|4863|4863|4863.5|4862|4863.5|4863|4863|4862|150
1632386050000|2021-09-23 08:34:10|4863|4862.5|4863|4862|4863|4862.5|4863|4862|0
1632386060000|2021-09-23 08:34:20|4862.5|4861.5|4860.5|4859.5|4863|4861.5|4860.5|4859.5|2322
1632386070000|2021-09-23 08:34:30|4860|4859|4859.5|4858.5|4860|4859|4858.5|4858|359
1632386080000|2021-09-23 08:34:40||4858||4858||4858.5||4858|35
1632386090000|2021-09-23 08:34:50|4859|4858.5|4861|4860|4861.5|4860|4859|4858|609
1632386100000|2021-09-23 08:35:00|4861.5|4859.5|4859|4857.5|4861.5|4860.5|4858.5|4857.5|1708
1632386110000|2021-09-23 08:35:10||4858||4858||4858||4857.5|0
1632386120000|2021-09-23 08:35:20||4858.5||4858||4858.5||4858|23548
1632386130000|2021-09-23 08:35:30|4858.5|4858.5|4859|4858.5|4859|4858.5|4858.5|4858.5|289
1632386140000|2021-09-23 08:35:40|4859.5|4858|4859|4858|4859.5|4858|4858.5|4858|968
1632386150000|2021-09-23 08:35:50|4858.5|4857.5|4858.5|4856.5|4858.5|4857.5|4857.5|4856.5|1069
1632386160000|2021-09-23 08:36:00|4858|4856|4856|4855|4858|4856|4855.5|4854.5|340
1632386170000|2021-09-23 08:36:10|4855.5|4854|4855|4853|4856|4855|4855|4853|446
1632386180000|2021-09-23 08:36:20|4855.5|4854|4855|4854|4856.5|4855.5|4855|4853.5|3872
1632386190000|2021-09-23 08:36:30||4853.5||4853.5||4854||4853.5|0
1632386200000|2021-09-23 08:36:40|4854.5|4854|4853|4851.5|4854.5|4854|4852.5|4851.5|672
1632386210000|2021-09-23 08:36:50|4852.5|4851|4852.5|4851|4852.5|4851|4852.5|4850.5|23
1632386220000|2021-09-23 08:37:00|||||||||179
1632386240000|2021-09-23 08:37:20|4852|4850.5|4852|4850.5|4852.5|4851|4850.5|4850|649
1632386250000|2021-09-23 08:37:30||4851||4851||4851||4850.5|3
1632386260000|2021-09-23 08:37:40|4852.5|4851.5|4851.5|4850.5|4852.5|4851.5|4851|4850.5|3093
1632386280000|2021-09-23 08:38:00|4851|4851|4851.5|4850.5|4851.5|4851|4851|4850.5|1592
1632386290000|2021-09-23 08:38:10|4851|4850|4853|4851.5|4853.5|4852|4850|4849.5|2156
1632386300000|2021-09-23 08:38:20|4852.5|4851|4852.5|4851|4852.5|4851|4852.5|4851|245
1632386320000|2021-09-23 08:38:40|4853|4851.5|4855|4854|4855.5|4854|4853|4851.5|1075
1632386330000|2021-09-23 08:38:50|4854.5|4854.5|4854.5|4853.5|4854.5|4854.5|4854|4853.5|473
1632386340000|2021-09-23 08:39:00|4855|4854|4855|4854|4855|4854|4855|4854|0
1632386350000|2021-09-23 08:39:10|4855.5|4854.5|4855|4854|4856|4855|4854.5|4854|817
1632386360000|2021-09-23 08:39:20|4854.5|4853.5|4852.5|4851|4855|4854|4852|4851|2197
1632386370000|2021-09-23 08:39:30|4853|4851.5|4853|4851.5|4853|4851.5|4853|4851.5|668
1632386380000|2021-09-23 08:39:40||4852||4852||4852||4852|80
1632386390000|2021-09-23 08:39:50|4852.5|4851|4851|4849.5|4852.5|4851|4850.5|4849.5|829
1632386400000|2021-09-23 08:40:00||4850||4849.5||4850||4849.5|221
1632386410000|2021-09-23 08:40:10|4850.5|4849|4850|4849.5|4850.5|4849.5|4848.5|4847.5|1115
1632386420000|2021-09-23 08:40:20|4849.5|4848|4849.5|4849|4849.5|4849|4849.5|4848|4000
1632386430000|2021-09-23 08:40:30|4850|4848|4851|4850|4851.5|4850|4850|4848|711
1632386440000|2021-09-23 08:40:40|4851.5|4851|4850.5|4849|4852|4851.5|4850.5|4849|569
1632386450000|2021-09-23 08:40:50|||||||||1917
1632386460000|2021-09-23 08:41:00|4851|4849.5|4851.5|4850|4852|4851|4850.5|4849|5281
1632386470000|2021-09-23 08:41:10|4851|4849.5|4849.5|4848.5|4851|4849.5|4849.5|4848.5|263
1632386480000|2021-09-23 08:41:20|4850|4849|4850.5|4849|4851|4850|4850|4848.5|1057
1632386490000|2021-09-23 08:41:30|4850|4848.5|4850|4848.5|4850|4848.5|4850|4848.5|0
1632386500000|2021-09-23 08:41:40|4849.5|4848|4848|4846.5|4849.5|4848|4848|4846.5|447
1632386510000|2021-09-23 08:41:50|4848.5|4847|4848|4846.5|4848.5|4847.5|4848|4846.5|71
1632386520000|2021-09-23 08:42:00|4847.5|4846|4846.5|4846|4847.5|4846|4846.5|4846|52
1632386530000|2021-09-23 08:42:10|4846|4845.5|4846|4844.5|4846|4845.5|4846|4844.5|245
1632386540000|2021-09-23 08:42:20|4845.5|4844|4846.5|4845.5|4847|4846.5|4845|4844|2107
1632386550000|2021-09-23 08:42:30|4847|4846|4847.5|4846|4847.5|4847|4847|4845.5|1141
1632386560000|2021-09-23 08:42:40|4848|4846.5|4848|4847|4848|4847|4848|4846.5|290
1632386570000|2021-09-23 08:42:50|4848.5|4848|4848|4847|4849|4848|4848|4847|1061
1632386580000|2021-09-23 08:43:00|4848.5|4847.5|4848.5|4847|4849|4848|4848.5|4847|520
1632386590000|2021-09-23 08:43:10|4848|4848|4849|4847.5|4849|4848|4848|4847|295
1632386610000|2021-09-23 08:43:30|4848.5||4848||4849||4848||1427
1632386620000|2021-09-23 08:43:40|4848.5||4848.5||4848.5||4848.5||91
1632386630000|2021-09-23 08:43:50|4849|4848|4851|4850|4851.5|4850.5|4849|4848|754
1632386640000|2021-09-23 08:44:00|4850.5|4849.5|4849|4848|4850.5|4850|4849|4848|315
1632386650000|2021-09-23 08:44:10|4848.5|4847.5|4848|4847|4849|4848|4848|4846.5|1146
1632386660000|2021-09-23 08:44:20|4847.5|4847.5|4847|4845|4847.5|4847.5|4846|4845|339
1632386670000|2021-09-23 08:44:30|4846.5|4845.5|4846.5|4845.5|4847|4845.5|4846|4844.5|0
1632386690000|2021-09-23 08:44:50|||||||||102
1632386700000|2021-09-23 08:45:00|4847|4846|4846|4845|4847|4846|4845.5|4845|404
1632386710000|2021-09-23 08:45:10|||||||||5
1632386720000|2021-09-23 08:45:20|4845.5|4844.5|4846|4845.5|4846|4845.5|4845|4843.5|1273
1632386740000|2021-09-23 08:45:40|||||||||24
1632386760000|2021-09-23 08:46:00|4846.5|4846|4848|4847|4848|4847|4846.5|4846|635
1632386770000|2021-09-23 08:46:10|4848.5|4847.5|4851|4849.5|4851|4849.5|4848|4847|1753
1632386780000|2021-09-23 08:46:20|4851.5|4850|4849.5|4848|4851.5|4850|4849|4848|1241
1632386790000|2021-09-23 08:46:30|4850|4848.5|4851.5|4850.5|4851.5|4850.5|4850|4848.5|104
1632386800000|2021-09-23 08:46:40|4852.5|4851|4852|4851|4852.5|4851.5|4852|4851|169
1632386810000|2021-09-23 08:46:50|4851.5|4851.5|4851|4850|4852.5|4851.5|4850.5|4849|2899
1632386820000|2021-09-23 08:47:00|4851.5|4850.5|4851.5|4850.5|4853|4852|4851.5|4850|3924
1632386830000|2021-09-23 08:47:10|4851|4850|4850|4849.5|4851|4850|4850|4849.5|1170
1632386840000|2021-09-23 08:47:20|4849.5|4849|4850|4849.5|4850|4849.5|4849.5|4849|2624
1632386850000|2021-09-23 08:47:30|4850.5|4850|4852|4850.5|4852|4851|4850.5|4850|1043
1632386860000|2021-09-23 08:47:40|4853|4851|4854|4852.5|4854.5|4853|4853|4851|275
1632386870000|2021-09-23 08:47:50|4853.5|4852|4852.5|4851|4853.5|4852.5|4852.5|4851|2709
1632386880000|2021-09-23 08:48:00|4853|4851.5|4852.5|4852|4853|4852.5|4852.5|4851.5|1522
1632386890000|2021-09-23 08:48:10|4853|4852.5|4853.5|4852.5|4854|4853|4853|4852.5|290
1632386900000|2021-09-23 08:48:20|4854|4853|4854|4853|4854|4853.5|4854|4853|324
1632386910000|2021-09-23 08:48:30|4854.5|4853.5|4855.5|4853.5|4856|4854.5|4854.5|4853|435
1632386920000|2021-09-23 08:48:40|4855||4855||4855||4855||0
1632386930000|2021-09-23 08:48:50|4854.5|4854|4854|4853|4855.5|4854.5|4854|4853|558
1632386940000|2021-09-23 08:49:00|4854.5|4853.5|4855|4853|4855|4853.5|4854.5|4853|50
1632386950000|2021-09-23 08:49:10|4854.5||4854||4854.5||4854||0
1632386960000|2021-09-23 08:49:20|4853.5|4852.5|4853.5|4852|4854|4852.5|4853|4852|956
1632386970000|2021-09-23 08:49:30|4853|4852.5|4853.5|4852.5|4853.5|4852.5|4853|4852.5|66
1632386980000|2021-09-23 08:49:40|4853|4852|4853|4852.5|4853.5|4853|4853|4852|98
1632386990000|2021-09-23 08:49:50|4852.5|4852|4852.5|4851|4853|4852|4852|4851|251
1632387000000|2021-09-23 08:50:00|4852|4850.5|4850.5|4849|4852|4852|4850.5|4849|511
1632387010000|2021-09-23 08:50:10|4850|4848.5|4849.5|4848.5|4850|4848.5|4849.5|4848.5|50
1632387020000|2021-09-23 08:50:20|4849|4848|4848.5|4848|4849|4848|4847.5|4846|1582
1632387030000|2021-09-23 08:50:30|4849|4848.5|4850.5|4849.5|4850.5|4850|4849|4848.5|364
1632387040000|2021-09-23 08:50:40|4850|4848.5|4850|4848.5|4850.5|4848.5|4849.5|4848.5|61
1632387050000|2021-09-23 08:50:50|4849.5|4848|4848.5|4847.5|4849.5|4848.5|4848.5|4847.5|602
1632387060000|2021-09-23 08:51:00|4849|4848|4849|4848|4849|4848.5|4848.5|4847.5|579
1632387070000|2021-09-23 08:51:10|4848.5|4848.5|4848.5|4847.5|4848.5|4848.5|4848.5|4847.5|239
1632387080000|2021-09-23 08:51:20|4848|4847|4847.5|4846.5|4848.5|4847|4847.5|4846.5|757
1632387090000|2021-09-23 08:51:30|4848|4847|4849|4847.5|4849|4848|4848|4847|1300
1632387100000|2021-09-23 08:51:40|4849.5|4848|4849|4848|4849.5|4849|4848.5|4848|670
1632387110000|2021-09-23 08:51:50|4848.5|4847|4848.5|4847.5|4849|4848.5|4848|4847|1373
1632387120000|2021-09-23 08:52:00|4848|4847|4848|4847|4848.5|4847.5|4847.5|4847|458
1632387130000|2021-09-23 08:52:10|4847.5|4846.5|4848|4847|4848|4847|4847.5|4846.5|584
1632387140000|2021-09-23 08:52:20|4847.5||4847.5||4847.5||4847.5||0
1632387150000|2021-09-23 08:52:30|4848|4847.5|4848|4847|4848|4847.5|4847.5|4847|358
1632387160000|2021-09-23 08:52:40|4847.5|4846.5|4848|4847|4848|4847|4847|4846.5|757
1632387170000|2021-09-23 08:52:50|4848.5|4847.5|4849|4847.5|4849|4848|4848.5|4847|318
1632387180000|2021-09-23 08:53:00|4848.5|4847|4849.5|4848|4849.5|4849|4848.5|4847|1700
1632387190000|2021-09-23 08:53:10|4849|4847.5|4849.5|4848|4849.5|4848|4848.5|4847.5|76
1632387220000|2021-09-23 08:53:40|4850|4848.5|4850|4849.5|4851|4850|4850|4848.5|979
1632387230000|2021-09-23 08:53:50|4850.5|4850|4848.5|4847.5|4850.5|4850|4848.5|4847.5|1129
1632387240000|2021-09-23 08:54:00|4848||4848||4848||4848||57
1632387260000|2021-09-23 08:54:20|4847.5|4847|4847|4846|4847.5|4847|4847|4846|565
1632387280000|2021-09-23 08:54:40|4846.5|4846.5|4846.5|4846|4846.5|4846.5|4846.5|4846|5
1632387290000|2021-09-23 08:54:50|4846|4845.5|4848|4847|4848.5|4847|4846|4845.5|1242
1632387300000|2021-09-23 08:55:00|4847.5|4846.5|4847.5|4846.5|4848|4847.5|4847.5|4846|437
1632387310000|2021-09-23 08:55:10|4847|4846|4848|4846.5|4848|4847|4847|4846|364
1632387330000|2021-09-23 08:55:30|4848.5|4847|4851|4849.5|4851|4850|4848.5|4846.5|844
1632387340000|2021-09-23 08:55:40|4850|4850|4850.5|4849.5|4851.5|4850|4850|4849.5|513
1632387350000|2021-09-23 08:55:50|4851|4850|4850.5|4849.5|4851|4850.5|4850|4849.5|380
1632387360000|2021-09-23 08:56:00|4851|4850|4852|4850.5|4852|4850.5|4851|4850|1412
1632387370000|2021-09-23 08:56:10|4852.5|4851|4851.5|4851|4852.5|4851.5|4851.5|4851|258
1632387380000|2021-09-23 08:56:20|4851|4850.5|4851|4850.5|4851|4850.5|4851|4850.5|429
1632387390000|2021-09-23 08:56:30|4851.5|4851|4852|4850.5|4852.5|4851.5|4851.5|4850.5|218
1632387400000|2021-09-23 08:56:40|4852.5||4852.5||4852.5||4852||0
1632387410000|2021-09-23 08:56:50|||||||||246
1632387420000|2021-09-23 08:57:00||4851||4851.5||4851.5||4851|69
1632387430000|2021-09-23 08:57:10|4852|4852|4852|4851|4853|4852|4851.5|4850.5|1497
1632387440000|2021-09-23 08:57:20|4851.5|4850.5|4850.5|4849|4851.5|4850.5|4850.5|4849|300
1632387450000|2021-09-23 08:57:30|4850|4848.5|4851|4850.5|4851|4850.5|4850|4848.5|417
1632387460000|2021-09-23 08:57:40|4850.5|4850|4851|4849.5|4851|4850.5|4850.5|4849.5|294
1632387480000|2021-09-23 08:58:00|4850.5|4849|4850.5|4849.5|4850.5|4849.5|4850.5|4849|109
1632387490000|2021-09-23 08:58:10|4850|4850|4850|4849|4850|4850|4850|4849|251
1632387500000|2021-09-23 08:58:20|4849.5||4850||4850||4849.5||91
1632387510000|2021-09-23 08:58:30|4849.5|4848.5|4849|4848.5|4849.5|4848.5|4849|4848.5|548
1632387520000|2021-09-23 08:58:40|4849.5|4848|4849|4848.5|4849.5|4848.5|4848.5|4848|434
1632387530000|2021-09-23 08:58:50|4849.5|4849|4847.5|4846.5|4850|4849|4847.5|4846.5|1172
1632387540000|2021-09-23 08:59:00||4847||4846.5||4847||4846.5|50
1632387550000|2021-09-23 08:59:10|||||||||73
1632387560000|2021-09-23 08:59:20|4848|4847|4852|4851|4852.5|4852|4848|4847|2226
1632387570000|2021-09-23 08:59:30|4851.5||4851.5||4851.5||4851.5||452
1632387580000|2021-09-23 08:59:40|4851|4850.5|4850.5|4849.5|4851|4850.5|4850|4849|1754
1632387590000|2021-09-23 08:59:50|4850|4850|4850|4849|4850|4850|4850|4849|908
1632387610000|2021-09-23 09:00:10|||||||||203
1632387620000|2021-09-23 09:00:20|4849.5|4848.5|4849|4848|4849.5|4848.5|4849|4848|521
1632387630000|2021-09-23 09:00:30|4848.5|4847.5|4849|4848|4849|4848|4848.5|4847.5|344
1632387640000|2021-09-23 09:00:40|4849.5|4848.5|4850|4848.5|4850|4849|4849|4848|991
1632387660000|2021-09-23 09:01:00|4849.5||4850||4850||4849.5||1
1632387670000|2021-09-23 09:01:10|4849.5|4849|4849.5|4848.5|4850|4849|4849.5|4848.5|5
1632387680000|2021-09-23 09:01:20|4849|4848|4847|4846|4849|4848|4847|4846|930
1632387690000|2021-09-23 09:01:30|4847.5|4846.5|4848|4846.5|4848|4846.5|4847.5|4846.5|102
1632387700000|2021-09-23 09:01:40|4847.5|4847|4847.5|4846|4848|4847|4847|4846|89
1632387710000|2021-09-23 09:01:50|4847|4845.5|4847.5|4846.5|4847.5|4846.5|4846.5|4845.5|447
1632387720000|2021-09-23 09:02:00|4848|4847|4847.5|4846.5|4848|4847.5|4847.5|4846.5|695
1632387730000|2021-09-23 09:02:10|4847|4846|4847|4845.5|4847|4846|4846.5|4845.5|77
1632387740000|2021-09-23 09:02:20|4847.5|4846|4847.5|4846|4847.5|4847|4847.5|4846|752
1632387750000|2021-09-23 09:02:30|4847|4845.5|4846|4845.5|4847|4845.5|4846|4845|192
1632387760000|2021-09-23 09:02:40|||||||||60
1632387770000|2021-09-23 09:02:50|4846.5|4846|4847.5|4846.5|4848|4846.5|4846.5|4845|580
1632387780000|2021-09-23 09:03:00|4847|4846|4847.5|4846|4847.5|4846|4847|4846|30
1632387790000|2021-09-23 09:03:10|4847||4847||4847.5||4847||0
1632387800000|2021-09-23 09:03:20|4847.5|4846.5|4848|4847.5|4848|4847.5|4847.5|4846.5|504
1632387810000|2021-09-23 09:03:30|4847.5|4847|4847.5|4847|4847.5|4847|4847.5|4847|145
1632387820000|2021-09-23 09:03:40|4848|4847.5|4848|4847.5|4848|4847.5|4847.5|4847.5|435
1632387830000|2021-09-23 09:03:50|4847.5|4847|4848|4847|4848|4847|4847.5|4847|431
1632387840000|2021-09-23 09:04:00|4847.5|4846|4846.5|4845|4847.5|4846|4846|4845|257
1632387850000|2021-09-23 09:04:10||4845.5||4845.5||4845.5||4845.5|236
1632387860000|2021-09-23 09:04:20||4845||4845||4845.5||4845|50
1632387870000|2021-09-23 09:04:30|4846|4844|4844.5|4844|4846|4844.5|4844.5|4842.5|478
1632387880000|2021-09-23 09:04:40|4845.5|4843.5|4847|4846|4847.5|4846.5|4845.5|4843.5|2038
1632387890000|2021-09-23 09:04:50|4846.5|4845.5|4846.5|4845|4846.5|4845.5|4846.5|4845|57
1632387900000|2021-09-23 09:05:00|4846|4844.5|4845|4843.5|4846|4844.5|4844.5|4843.5|833
1632387910000|2021-09-23 09:05:10|4845.5|4844|4845.5|4844|4845.5|4844|4845.5|4844|0
1632387920000|2021-09-23 09:05:20|||||||||5
1632387940000|2021-09-23 09:05:40|4845|4843.5|4845.5|4843.5|4845.5|4843.5|4844|4843.5|111
1632387950000|2021-09-23 09:05:50|4844.5|4843|4843|4842|4845|4843|4843|4842|246
1632387960000|2021-09-23 09:06:00|4842.5|4841|4842|4841.5|4842.5|4841.5|4842|4841|63
1632387970000|2021-09-23 09:06:10|4841.5|4840.5|4843.5|4842.5|4843.5|4843|4841|4840.5|778
1632387980000|2021-09-23 09:06:20|4844.5|4843|4844.5|4843|4844.5|4843.5|4844|4843|130
1632387990000|2021-09-23 09:06:30|||||||||559
1632388000000|2021-09-23 09:06:40||4843.5||4843.5||4843.5||4843|0
1632388010000|2021-09-23 09:06:50||4843||4843||4843||4843|0
1632388020000|2021-09-23 09:07:00|4845|4843.5|4845|4844|4845.5|4844.5|4844.5|4843.5|897
1632388030000|2021-09-23 09:07:10|4844.5|4843|4842|4840.5|4844.5|4843.5|4842|4840.5|1355
1632388040000|2021-09-23 09:07:20|4841.5||4841.5||4842||4841.5||0
1632388050000|2021-09-23 09:07:30|4841|4840|4840.5|4839.5|4841|4840|4840|4839|236
1632388060000|2021-09-23 09:07:40|4841|4840|4842.5|4841|4843|4841.5|4841|4839.5|467
1632388070000|2021-09-23 09:07:50|4842||4842||4842.5||4842||0
1632388080000|2021-09-23 09:08:00||4841.5||4841||4841.5||4841|123
1632388090000|2021-09-23 09:08:10|4841.5|4840.5|4840|4839|4842|4840.5|4840|4839|1810
1632388110000|2021-09-23 09:08:30|4839.5||4839.5||4839.5||4839.5||0
1632388120000|2021-09-23 09:08:40|4839|4838.5|4845|4843.5|4848.5|4848|4837.5|4836.5|15152
1632388130000|2021-09-23 09:08:50|4845.5|4847|4851|4849.5|4852.5|4852|4845|4843.5|25381
1632388140000|2021-09-23 09:09:00|4851.5|4850.5|4861|4860|4861.5|4860.5|4851|4849.5|14200
1632388150000|2021-09-23 09:09:10|4861.5|4860.5|4857|4856|4863|4861.5|4857|4856|4847
1632388160000|2021-09-23 09:09:20|4856.5|4855.5|4857.5|4856|4858|4856.5|4853.5|4852.5|7281
1632388170000|2021-09-23 09:09:30|4857|4855.5|4857|4855|4858|4856.5|4853.5|4853|2423
1632388180000|2021-09-23 09:09:40|4856|4854.5|4854.5|4853|4857|4854.5|4852.5|4851|2430
1632388190000|2021-09-23 09:09:50|4855|4853.5|4855|4854|4856|4855.5|4855|4853.5|239
1632388200000|2021-09-23 09:10:00|4854.5|4853.5|4858.5|4857|4858.5|4857|4854.5|4853.5|2260
1632388210000|2021-09-23 09:10:10|4859|4857.5|4862|4860|4863.5|4862.5|4858.5|4857.5|732
1632388220000|2021-09-23 09:10:20|4862.5|4860.5|4859|4858|4862.5|4862|4858.5|4858|6542
1632388230000|2021-09-23 09:10:30|4859.5|4858.5|4863|4862|4863|4862|4859.5|4857.5|7485
1632388240000|2021-09-23 09:10:40|4862.5|4861.5|4864.5|4863|4864.5|4863|4862.5|4861|2057
1632388250000|2021-09-23 09:10:50|4864|4862.5|4864|4863|4864.5|4863.5|4864|4862.5|229
1632388260000|2021-09-23 09:11:00|4864.5|4863.5|4869.5|4868|4869.5|4868|4864.5|4863.5|1649
1632388270000|2021-09-23 09:11:10|4870|4868.5|4872.5|4870.5|4873|4871|4869|4868|7492
1632388280000|2021-09-23 09:11:20|4873|4871|4870.5|4870|4873|4872|4870.5|4869.5|4417
1632388290000|2021-09-23 09:11:30|4871|4870.5|4874.5|4873.5|4875.5|4874|4871|4870.5|3771
1632388300000|2021-09-23 09:11:40|4874|4874|4875.5|4874|4876|4875|4873.5|4872.5|2725
1632388310000|2021-09-23 09:11:50|4875|4874.5|4876|4875|4876|4875.5|4874|4873.5|2076
1632388320000|2021-09-23 09:12:00|4875.5|4875.5|4875|4874|4876|4875.5|4874|4873.5|2286
1632388330000|2021-09-23 09:12:10|4875.5|4874.5|4876|4875|4877|4875.5|4875|4873.5|8580
1632388340000|2021-09-23 09:12:20|4877.5|4875.5|4877.5|4876.5|4878.5|4878|4877.5|4875.5|1352
1632388350000|2021-09-23 09:12:30|4878|4877|4878|4876|4878.5|4877.5|4878|4876|95
1632388360000|2021-09-23 09:12:40|4878.5|4876.5|4881|4880.5|4881|4880.5|4878.5|4876.5|2333
1632388370000|2021-09-23 09:12:50|4881.5|4881|4884.5|4883|4884.5|4883.5|4881.5|4880.5|890
1632388380000|2021-09-23 09:13:00|4884|4883.5|4883|4881|4884|4884|4882|4881|760
1632388390000|2021-09-23 09:13:10|4882.5|4881.5|4883.5|4882.5|4884|4882.5|4882|4881.5|2255
1632388400000|2021-09-23 09:13:20|4884|4883|4886|4885|4886|4885|4884|4883|970
1632388410000|2021-09-23 09:13:30|4886.5|4885.5|4889|4887|4889.5|4888|4886.5|4885.5|584
1632388420000|2021-09-23 09:13:40|4888.5|4886.5|4886.5|4885.5|4888.5|4886.5|4886.5|4885.5|1860
1632388430000|2021-09-23 09:13:50|4886|4885|4886.5|4884.5|4886.5|4885|4885.5|4883.5|668
1632388440000|2021-09-23 09:14:00|4886|4885|4886|4884.5|4886|4885|4886|4884.5|500
1632388450000|2021-09-23 09:14:10|4885.5|4883.5|4885.5|4884|4886|4885|4884|4883|901
1632388460000|2021-09-23 09:14:20|4885|4884.5|4885|4884|4885.5|4884.5|4885|4884|0
1632388470000|2021-09-23 09:14:30||4883.5||4884||4884||4883.5|399
1632388480000|2021-09-23 09:14:40|4884.5|4883.5|4883|4882|4884.5|4883.5|4882|4880.5|755
1632388500000|2021-09-23 09:15:00|4883.5|4881.5|4885.5|4884|4885.5|4884|4883.5|4881.5|2081
1632388510000|2021-09-23 09:15:10|4885|4883.5|4884.5|4884|4885.5|4884|4884|4883|1565
1632388520000|2021-09-23 09:15:20|4885|4884.5|4887|4886.5|4887|4886.5|4885|4884.5|200
1632388530000|2021-09-23 09:15:30|4888|4887.5|4891|4889.5|4891|4890|4888|4887|915
1632388540000|2021-09-23 09:15:40|4891.5|4890|4892|4890.5|4892|4890.5|4891.5|4890|70
1632388550000|2021-09-23 09:15:50|4891.5|4891|4895|4893|4895|4894|4891.5|4891|1866
1632388560000|2021-09-23 09:16:00|4895.5|4893.5|4896.5|4895|4896.5|4895.5|4895.5|4893.5|491
1632388570000|2021-09-23 09:16:10|4896||4896||4896||4896||0
1632388580000|2021-09-23 09:16:20|4896.5||4896||4896.5||4896||192
1632388590000|2021-09-23 09:16:30|4896.5|4895.5|4898|4896.5|4898|4897|4896.5|4895.5|553
1632388600000|2021-09-23 09:16:40|4898.5|4897|4900|4899|4900.5|4900|4898.5|4897|3809
1632388610000|2021-09-23 09:16:50|4899.5|4898.5|4898.5|4897.5|4900|4899|4898.5|4897.5|1243
1632388620000|2021-09-23 09:17:00|4898|4897|4898|4896.5|4898|4897.5|4896.5|4896|1496
1632388630000|2021-09-23 09:17:10|4897.5|4897|4897.5|4896|4897.5|4897|4897|4896|530
1632388640000|2021-09-23 09:17:20|4897|4896.5|4897.5|4896|4897.5|4896.5|4897|4896|291
1632388650000|2021-09-23 09:17:30|4898|4896.5|4898.5|4898|4898.5|4898|4896.5|4896|3357
1632388660000|2021-09-23 09:17:40|4898|4897.5|4898.5|4897.5|4898.5|4898|4898|4897|1508
1632388670000|2021-09-23 09:17:50||4898||4897.5||4898||4897.5|55
1632388680000|2021-09-23 09:18:00|4898|4898|4897.5|4896.5|4898|4898|4897.5|4896.5|1286
1632388690000|2021-09-23 09:18:10|4897|4896|4895.5|4895|4897|4896|4895.5|4895|1827
1632388700000|2021-09-23 09:18:20|4895|4894.5|4894.5|4893.5|4895|4894.5|4894.5|4893.5|379
1632388710000|2021-09-23 09:18:30|4894|4892.5|4892.5|4891|4894|4892.5|4892.5|4891|111
1632388720000|2021-09-23 09:18:40|4892|4891.5|4889.5|4888|4892.5|4891.5|4889.5|4888|5107
1632388730000|2021-09-23 09:18:50|4889|4887.5|4887.5|4886.5|4889|4887.5|4887.5|4886.5|46
1632388740000|2021-09-23 09:19:00|4888|4886|4888|4886.5|4888|4887|4888|4886|318
1632388750000|2021-09-23 09:19:10|4887.5|4886|4885.5|4885|4887.5|4886|4885.5|4885|1253
1632388760000|2021-09-23 09:19:20|4885|4883.5|4884.5|4882.5|4885|4884|4884.5|4882|60
1632388770000|2021-09-23 09:19:30|4884|4883|4883|4882|4884|4884|4883|4882|111
1632388780000|2021-09-23 09:19:40|4882.5|4881|4882|4880|4882.5|4881.5|4882|4880|84
1632388790000|2021-09-23 09:19:50|4881.5|4880.5|4881.5|4880.5|4882|4880.5|4881|4880|206
1632388800000|2021-09-23 09:20:00|4881|4880|4882|4881|4883|4881.5|4880.5|4879|1507
1632388810000|2021-09-23 09:20:10|4881.5|4880.5|4879.5|4877.5|4881.5|4880.5|4878.5|4877|398
1632388820000|2021-09-23 09:20:20|4878.5|4878.5|4881.5|4880|4881.5|4880.5|4878.5|4877.5|1456
1632388830000|2021-09-23 09:20:30|4882|4880.5|4885|4883|4885|4884|4882|4880|1332
1632388840000|2021-09-23 09:20:40|4884.5||4884.5||4884.5||4884.5||0
1632388850000|2021-09-23 09:20:50|4885|4883.5|4886|4884|4886.5|4885|4885|4883.5|292
1632388860000|2021-09-23 09:21:00|4886.5|4884.5|4886.5|4885|4886.5|4885|4886.5|4884.5|0
1632388870000|2021-09-23 09:21:10|4886|4884.5|4887.5|4886|4887.5|4886.5|4885.5|4884.5|535
1632388880000|2021-09-23 09:21:20|4887|4885|4884.5|4883.5|4887|4886|4884.5|4883.5|654
1632388890000|2021-09-23 09:21:30|4885|4884|4883|4882|4885|4884|4883|4882|1689
1632388900000|2021-09-23 09:21:40|4883.5|4882.5|4883.5|4882|4883.5|4882.5|4883.5|4882|160
1632388910000|2021-09-23 09:21:50|4883|4881.5|4881.5|4880|4883|4882|4881|4880|1584
1632388920000|2021-09-23 09:22:00|4881|4879.5|4880|4879|4881|4879.5|4880|4878.5|91
1632388930000|2021-09-23 09:22:10|4879.5|4878.5|4884.5|4882.5|4884.5|4882.5|4879.5|4878|1653
1632388940000|2021-09-23 09:22:20|4884|4882|4884.5|4883.5|4885|4883.5|4883|4881.5|1841
1632388950000|2021-09-23 09:22:30|4885|4884|4886|4884.5|4886|4884.5|4885|4884|69
1632388960000|2021-09-23 09:22:40|4886.5|4885|4886.5|4885.5|4886.5|4885.5|4886.5|4885|933
1632388970000|2021-09-23 09:22:50|4887|4884.5|4886.5|4885.5|4887.5|4886.5|4886.5|4884.5|273
1632388980000|2021-09-23 09:23:00|4886|4885|4886.5|4884.5|4886.5|4885.5|4885.5|4884.5|851
1632388990000|2021-09-23 09:23:10|4886||4886||4886||4886||2575
1632389000000|2021-09-23 09:23:20|4886.5|4885|4886.5|4885.5|4886.5|4885.5|4886.5|4885|175
1632389010000|2021-09-23 09:23:30|4887|4886|4887|4886|4888|4886.5|4886|4884.5|3315
1632389030000|2021-09-23 09:23:50|4886.5|4885|4884|4883|4886.5|4885|4884|4883|1632
1632389040000|2021-09-23 09:24:00|4883.5|4882|4880|4878.5|4883.5|4882|4880|4878.5|1987
1632389050000|2021-09-23 09:24:10|4880.5|4879|4882.5|4881.5|4882.5|4882|4880.5|4878.5|833
1632389060000|2021-09-23 09:24:20|4882|4880.5|4881.5|4880|4882|4880.5|4881.5|4880|151
1632389070000|2021-09-23 09:24:30|4881||4881||4881||4881||0
1632389080000|2021-09-23 09:24:40|4881.5|4880.5|4880.5|4880|4881.5|4880.5|4880.5|4880|139
1632389090000|2021-09-23 09:24:50|4880|4879|4880.5|4879.5|4880.5|4880|4880|4878.5|402
1632389100000|2021-09-23 09:25:00|4881|4880|4884|4883|4884|4883|4881|4880|680
1632389110000|2021-09-23 09:25:10|4883.5|4882.5|4883.5|4881.5|4883.5|4882.5|4883|4881.5|110
1632389120000|2021-09-23 09:25:20|4883|4881|4881|4879.5|4883|4881|4880.5|4879.5|402
1632389130000|2021-09-23 09:25:30|4880.5|4879|4881|4879.5|4881|4879.5|4880.5|4879|0
1632389140000|2021-09-23 09:25:40|4881.5|4880|4884|4882.5|4884|4882.5|4881.5|4879.5|358
1632389160000|2021-09-23 09:26:00|4884.5|4883|4885|4883.5|4885|4883.5|4884.5|4883|158
1632389170000|2021-09-23 09:26:10|4885.5|4884|4885|4884|4885.5|4884.5|4885|4884|154
1632389180000|2021-09-23 09:26:20|4885.5|4884.5|4886.5|4885|4887.5|4886.5|4885.5|4883.5|1584
1632389190000|2021-09-23 09:26:30|4886|4885.5|4886.5|4885|4886.5|4885.5|4886|4885|497
1632389200000|2021-09-23 09:26:40|4886|4884.5|4883.5|4883|4886|4884.5|4883.5|4883|217
1632389210000|2021-09-23 09:26:50|||||||||15
1632389220000|2021-09-23 09:27:00|4884|4883.5|4883.5|4881.5|4884|4883.5|4883|4881.5|2078
1632389230000|2021-09-23 09:27:10|4884|4882|4883.5|4882.5|4884|4882.5|4883.5|4882|180
1632389250000|2021-09-23 09:27:30|4883|4881.5|4882|4881|4883|4881.5|4881.5|4881|193
1632389260000|2021-09-23 09:27:40|4882.5|4881.5|4883|4881.5|4883.5|4882.5|4882.5|4881.5|633
1632389270000|2021-09-23 09:27:50|4882.5|4882|4880.5|4879|4883|4882|4880|4879|780
1632389280000|2021-09-23 09:28:00|4881|4880|4881|4880|4881|4880|4881|4880|52
1632389290000|2021-09-23 09:28:10|4880.5|4879.5|4879.5|4878.5|4880.5|4879.5|4879|4878.5|260
1632389300000|2021-09-23 09:28:20|4879|4878|4878|4876.5|4879|4878|4878|4876|22
1632389310000|2021-09-23 09:28:30|4877.5|4876|4877|4876|4877.5|4876|4876.5|4876|38
1632389320000|2021-09-23 09:28:40|4876.5|4875.5|4874.5|4873|4876.5|4875.5|4874.5|4873|133
1632389330000|2021-09-23 09:28:50|4875|4873.5|4876|4875|4876|4875.5|4875|4873|927
1632389340000|2021-09-23 09:29:00|4876.5|4875.5|4877.5|4876|4877.5|4876.5|4876.5|4875|399
1632389350000|2021-09-23 09:29:10|4877|4875|4875.5|4873.5|4877|4875|4875.5|4873.5|241
1632389370000|2021-09-23 09:29:30|4875|4874|4876|4875.5|4876|4875.5|4875|4874|1951
1632389380000|2021-09-23 09:29:40|4875.5|4875|4876|4875|4876|4875|4875.5|4875|30
1632389390000|2021-09-23 09:29:50|4876.5|4875.5|4877.5|4876|4877.5|4876.5|4876|4875.5|725
1632389400000|2021-09-23 09:30:00|4877|4875.5|4876|4875|4877|4876|4875.5|4875|313
1632389410000|2021-09-23 09:30:10|4875.5|4874.5|4876|4875|4876|4875|4875|4873.5|442
1632389420000|2021-09-23 09:30:20|4877|4875.5|4879|4878|4879|4878|4877|4875.5|294
1632389430000|2021-09-23 09:30:30||4877.5||4877.5||4877.5||4877.5|0
1632389440000|2021-09-23 09:30:40|4878.5|4878|4879|4877.5|4879|4878|4877.5|4876.5|1229
1632389450000|2021-09-23 09:30:50||4878||4878||4878||4878|0
1632389460000|2021-09-23 09:31:00|4878.5|4877.5|4879|4877.5|4879|4878|4878.5|4877.5|417
1632389470000|2021-09-23 09:31:10||4878||4877.5||4878||4877.5|52
1632389480000|2021-09-23 09:31:20|4879.5|4878|4879|4878|4879.5|4878.5|4879|4877.5|890
1632389490000|2021-09-23 09:31:30|4879.5|4878.5|4879.5|4878.5|4883|4881|4879|4878.5|4133
1632389500000|2021-09-23 09:31:40|4880|4879|4879.5|4878.5|4880.5|4879.5|4879.5|4878.5|321
1632389510000|2021-09-23 09:31:50|4879|4878|4879|4878|4879|4878|4878|4877.5|421
1632389520000|2021-09-23 09:32:00|4878.5|4877.5|4880|4879|4880|4879|4878.5|4877|1950
1632389530000|2021-09-23 09:32:10|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|69
1632389540000|2021-09-23 09:32:20|4880|4877.5|4878|4877|4880|4877.5|4878|4877|183
1632389550000|2021-09-23 09:32:30|||||||||52
1632389560000|2021-09-23 09:32:40|4878.5|4877.5|4877.5|4877|4879|4878.5|4877.5|4877|2183
1632389570000|2021-09-23 09:32:50|4877|4876.5|4879.5|4878|4880|4879|4877|4876|784
1632389580000|2021-09-23 09:33:00|4879|4878.5|4877.5|4876|4879|4878.5|4876|4875.5|832
1632389590000|2021-09-23 09:33:10|4877|4875.5|4875|4874|4877|4875.5|4874.5|4873|580
1632389600000|2021-09-23 09:33:20||4873.5||4873||4873.5||4873|3
1632389610000|2021-09-23 09:33:30||4873.5||4873||4873.5||4873|0
1632389620000|2021-09-23 09:33:40|4874.5|4872.5|4873.5|4873|4874.5|4873|4873.5|4872.5|97
1632389630000|2021-09-23 09:33:50|4873|4872|4873|4872|4873|4872|4873|4871.5|3
1632389640000|2021-09-23 09:34:00|4873.5|4872.5|4874.5|4872.5|4875|4873.5|4873.5|4872|655
1632389650000|2021-09-23 09:34:10|4875|4873|4876.5|4875|4877|4875.5|4875|4873|635
1632389660000|2021-09-23 09:34:20|4876|4874.5|4876|4874.5|4876|4875|4875|4874.5|505
1632389680000|2021-09-23 09:34:40|4875.5|4873.5|4874.5|4874|4875.5|4874|4874.5|4873.5|124
1632389690000|2021-09-23 09:34:50|4874|4873|4874.5|4873|4874.5|4873|4873.5|4872.5|400316
1632389700000|2021-09-23 09:35:00|4874|4872.5|4874|4872.5|4874.5|4873|4874|4872.5|0
1632389720000|2021-09-23 09:35:20|4873.5|4872|4873|4872|4873.5|4872|4872|4871|285
1632389730000|2021-09-23 09:35:30||4871.5||4872||4872||4871.5|618
1632389740000|2021-09-23 09:35:40|4872.5|4871|4872|4871|4872.5|4872|4871.5|4870.5|2210
1632389750000|2021-09-23 09:35:50|4872.5|4870.5|4874|4872.5|4874|4873|4872.5|4870.5|1883
1632389760000|2021-09-23 09:36:00|4875|4873|4875.5|4874.5|4875.5|4874.5|4874.5|4873|988
1632389770000|2021-09-23 09:36:10|4876|4875|4876|4875|4876|4875|4876|4875|1384
1632389780000|2021-09-23 09:36:20|4876.5|4875.5|4879.5|4878|4879.5|4878.5|4876.5|4875.5|978
1632389790000|2021-09-23 09:36:30|4880|4878.5|4879.5|4878|4881|4880|4879.5|4878|1757
1632389800000|2021-09-23 09:36:40|4879|4877|4878.5|4877.5|4879|4877.5|4878|4877|201
1632389810000|2021-09-23 09:36:50|4878|4877|4879.5|4878|4879.5|4878|4878|4877|957
1632389820000|2021-09-23 09:37:00|4880|4878.5|4880.5|4880|4880.5|4880|4880|4878.5|3999
1632389830000|2021-09-23 09:37:10|4881|4880.5|4881|4880|4881.5|4880.5|4881|4880|851
1632389840000|2021-09-23 09:37:20|4880.5|4879.5|4879.5|4878|4880.5|4879.5|4879|4878|600
1632389850000|2021-09-23 09:37:30|4879|4878.5|4880|4878.5|4880|4878.5|4879|4878.5|143
1632389860000|2021-09-23 09:37:40|4879.5|4878|4878|4877|4880|4878.5|4878|4877|734
1632389870000|2021-09-23 09:37:50|4878.5|4877.5|4879|4878|4879|4878|4878.5|4877.5|363
1632389880000|2021-09-23 09:38:00|4879.5|4878.5|4880.5|4879|4881|4879.5|4879.5|4878.5|632
1632389890000|2021-09-23 09:38:10|4881|4880|4882|4880.5|4882|4881.5|4881|4879|654
1632389900000|2021-09-23 09:38:20|4881.5|4881|4882|4881|4882|4881|4881.5|4881|0
1632389910000|2021-09-23 09:38:30||4881.5||4881.5||4881.5||4881.5|0
1632389920000|2021-09-23 09:38:40|4882.5|4882|4880.5|4879.5|4882.5|4882|4880.5|4879|2117
1632389930000|2021-09-23 09:38:50|4880|4880|4880|4879.5|4880.5|4880|4880|4879.5|102
1632389940000|2021-09-23 09:39:00|4879.5|4878.5|4879.5|4878.5|4880|4878.5|4879.5|4878.5|340
1632389950000|2021-09-23 09:39:10|4879|4879|4880|4878.5|4880|4879|4879|4878.5|718
1632389960000|2021-09-23 09:39:20|4879.5||4879.5||4880||4879||269
1632389970000|2021-09-23 09:39:30|4880|4879|4881.5|4880|4881.5|4880|4880|4878.5|2278
1632389980000|2021-09-23 09:39:40|4882|4880.5|4882|4881|4882|4881|4882|4880.5|32
1632389990000|2021-09-23 09:39:50|4882.5|4881.5|4884|4882.5|4884|4883|4882.5|4881.5|1368
1632390000000|2021-09-23 09:40:00|4883.5|4883|4883|4881.5|4884|4883|4883|4881.5|463
1632390010000|2021-09-23 09:40:10|4882.5|4882|4881.5|4879.5|4883.5|4882|4881|4879.5|693
1632390020000|2021-09-23 09:40:20|4882|4880|4882.5|4880.5|4882.5|4881|4882|4880|118
1632390030000|2021-09-23 09:40:30|4882|4881|4882|4880.5|4882|4881|4882|4880.5|179
1632390040000|2021-09-23 09:40:40|4882.5|4881|4883.5|4882.5|4883.5|4882.5|4882.5|4881|259
1632390050000|2021-09-23 09:40:50|4884|4883|4881.5|4880|4884|4883|4881.5|4880|1503
1632390060000|2021-09-23 09:41:00|4882|4881|4882|4880.5|4882|4881|4882|4880|290
1632390070000|2021-09-23 09:41:10|4883|4881|4882.5|4881|4883|4881.5|4882|4880.5|498
1632390080000|2021-09-23 09:41:20|4882|4880.5|4881|4880|4882|4880.5|4881|4880|125
1632390090000|2021-09-23 09:41:30|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|4879.5|4878.5|1113
1632390100000|2021-09-23 09:41:40|4881||4881||4881||4881||0
1632390110000|2021-09-23 09:41:50|4880.5||4881||4881||4880.5||0
1632390120000|2021-09-23 09:42:00||4880||4879.5||4880||4879.5|150
1632390130000|2021-09-23 09:42:10|4880.5||4880.5||4880.5||4880.5||23
1632390140000|2021-09-23 09:42:20|4880|4879|4879|4877.5|4880|4879|4878.5|4877|564
1632390160000|2021-09-23 09:42:40|4878.5|4877|4877.5|4877|4878.5|4877.5|4877.5|4877|534
1632390170000|2021-09-23 09:42:50|4878|4877.5|4878.5|4877.5|4878.5|4877.5|4877.5|4877.5|326
1632390180000|2021-09-23 09:43:00|4879|4878|4879.5|4878|4879.5|4878.5|4879|4878|339
1632390190000|2021-09-23 09:43:10|4879||4878.5||4879||4878.5||0
1632390200000|2021-09-23 09:43:20|4878|4877.5|4879|4877.5|4879|4877.5|4877.5|4876|510
1632390210000|2021-09-23 09:43:30||4878||4878||4878||4878|0
1632390220000|2021-09-23 09:43:40|4879.5||4879.5||4879.5||4879.5||0
1632390230000|2021-09-23 09:43:50|4879|4877.5|4878.5|4877.5|4879|4878|4878.5|4877.5|279
1632390240000|2021-09-23 09:44:00|4879|4878|4879|4878|4879.5|4878|4878.5|4877.5|388
1632390250000|2021-09-23 09:44:10|4879.5|4877.5|4879|4877.5|4879.5|4877.5|4879|4877.5|30
1632390260000|2021-09-23 09:44:20|4879.5|4878|4879.5|4878|4879.5|4878|4879.5|4878|202
1632390270000|2021-09-23 09:44:30|4880|4878.5|4881|4880|4881|4880|4880|4878|1325
1632390280000|2021-09-23 09:44:40|4881.5|4880.5|4881|4880|4881.5|4880.5|4881|4880|62
1632390290000|2021-09-23 09:44:50||4880.5||4880||4880.5||4880|625
1632390300000|2021-09-23 09:45:00|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|0
1632390310000|2021-09-23 09:45:10|4881|4880|4879.5|4878.5|4881.5|4880|4878.5|4877|1880
1632390340000|2021-09-23 09:45:40|4879|4878|4879|4877.5|4879|4878|4878.5|4877.5|268
1632390350000|2021-09-23 09:45:50|4878.5||4878.5||4879||4878.5||0
1632390360000|2021-09-23 09:46:00|4878|4877|4878|4876.5|4878|4877|4878|4876.5|100
1632390370000|2021-09-23 09:46:10|4877.5|4876|4877|4875.5|4878|4877|4877|4875.5|164
1632390410000|2021-09-23 09:46:50|4876.5||4877||4877||4876.5||201
1632390430000|2021-09-23 09:47:10|4876.5||4876.5||4876.5||4876.5||0
1632390440000|2021-09-23 09:47:20|4876|4875|4874|4873|4876|4875|4874|4873|785
1632390450000|2021-09-23 09:47:30|4874.5||4874||4874.5||4874||83
1632390460000|2021-09-23 09:47:40|4873.5|4872.5|4872.5|4871|4874|4873|4872.5|4871|964
1632390470000|2021-09-23 09:47:50||4871.5||4871||4871.5||4871|9
1632390480000|2021-09-23 09:48:00|4873|4871.5|4873.5|4872.5|4873.5|4872.5|4873|4871.5|2730
1632390490000|2021-09-23 09:48:10|4873|4872|4873|4872|4873|4872|4873|4872|50
1632390500000|2021-09-23 09:48:20|4873.5|4872.5|4873.5|4872.5|4873.5|4873|4873|4872|821
1632390510000|2021-09-23 09:48:30|4873|4873|4872.5|4871|4873.5|4873|4872.5|4871|1244
1632390520000|2021-09-23 09:48:40|4873|4871.5|4872.5|4871.5|4873.5|4872.5|4872.5|4871.5|107
1632390530000|2021-09-23 09:48:50|4872|4871|4872|4871.5|4872.5|4871.5|4872|4871|287
1632390540000|2021-09-23 09:49:00|4872.5|4872|4874.5|4873|4874.5|4873|4872.5|4872|628
1632390550000|2021-09-23 09:49:10|4875|4874|4874.5|4874|4876|4875|4874.5|4873.5|434
1632390560000|2021-09-23 09:49:20|4874|4873.5|4874|4873.5|4874.5|4873.5|4874|4873.5|88
1632390580000|2021-09-23 09:49:40||4873||4873||4873||4873|204
1632390590000|2021-09-23 09:49:50||4873.5||4873||4873.5||4873|2321
1632390600000|2021-09-23 09:50:00||4873.5||4873||4873.5||4873|2291
1632390610000|2021-09-23 09:50:10|4874.5|4873.5|4875.5|4874.5|4875.5|4874.5|4874|4873.5|1197
1632390620000|2021-09-23 09:50:20|||||||||32
1632390630000|2021-09-23 09:50:30|4875|4874|4874.5|4874|4875|4874.5|4874.5|4874|549
1632390650000|2021-09-23 09:50:50|4874|4873.5|4875|4873.5|4875|4873.5|4873.5|4873|712
1632390660000|2021-09-23 09:51:00||4874||4873.5||4874.5||4873.5|495
1632390670000|2021-09-23 09:51:10|4874.5|4874|4874.5|4873.5|4874.5|4874|4874.5|4873.5|324
1632390680000|2021-09-23 09:51:20|4875|4874|4875.5|4874.5|4875.5|4874.5|4875|4873.5|341
1632390690000|2021-09-23 09:51:30|4875|4875|4875|4874|4875|4875|4874.5|4874|1159
1632390700000|2021-09-23 09:51:40||4874.5||4874.5||4874.5||4874.5|703
1632390710000|2021-09-23 09:51:50|4874.5|4874|4875|4874|4875|4874|4874.5|4874|317
1632390720000|2021-09-23 09:52:00|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|129
1632390740000|2021-09-23 09:52:20|4874|4873|4874.5|4873|4875|4874|4872.5|4871.5|1816
1632390750000|2021-09-23 09:52:30|4874|4872.5|4873.5|4872.5|4874|4872.5|4873.5|4872.5|10
1632390760000|2021-09-23 09:52:40|4873|4872|4873|4872|4873|4872|4873|4872|88
1632390770000|2021-09-23 09:52:50|4873.5|4873|4873|4872|4873.5|4873|4873|4872|310
1632390780000|2021-09-23 09:53:00|4873.5|4872.5|4876|4875|4876|4875|4873.5|4872|702
1632390790000|2021-09-23 09:53:10|4875.5|4874.5|4876|4875|4876|4875|4875.5|4874.5|74
1632390800000|2021-09-23 09:53:20|4875.5|4874.5|4875.5|4875|4875.5|4875|4875.5|4874.5|157
1632390810000|2021-09-23 09:53:30|4876|4874.5|4876|4875.5|4876|4875.5|4875|4874.5|286
1632390820000|2021-09-23 09:53:40|4877|4875|4869.5|4868|4877|4875|4869.5|4868|10049
1632390830000|2021-09-23 09:53:50|4870|4868.5|4871.5|4870|4872|4871|4870|4868.5|1269
1632390850000|2021-09-23 09:54:10|||||||||1
1632390860000|2021-09-23 09:54:20|4870.5|4869.5|4869|4868.5|4871.5|4869.5|4869|4868.5|387
1632390870000|2021-09-23 09:54:30|4869.5|4869|4870|4868.5|4870|4869|4869.5|4868.5|75
1632390890000|2021-09-23 09:54:50||4869||4869||4869||4869|0
1632390900000|2021-09-23 09:55:00||4868.5||4868.5||4868.5||4868.5|0
1632390910000|2021-09-23 09:55:10|4870.5|4869|4871|4869.5|4871|4870|4870.5|4869|784
1632390920000|2021-09-23 09:55:20||4870||4870||4870||4870|59
1632390930000|2021-09-23 09:55:30|4870.5|4869|4869|4868|4870.5|4869|4869|4868|504
1632390940000|2021-09-23 09:55:40|4869.5|4869|4871|4869|4871|4869|4869.5|4869|185
1632390950000|2021-09-23 09:55:50|4871.5|4869.5|4871.5|4870|4872|4871|4871.5|4869|208
1632390960000|2021-09-23 09:56:00|4872|4870.5|4874|4872.5|4874|4872.5|4871.5|4870.5|392
1632390990000|2021-09-23 09:56:30|4874.5|4873|4875|4873|4877|4875.5|4874|4872.5|1656
1632391000000|2021-09-23 09:56:40|4874.5|4873.5|4874|4872.5|4874.5|4873.5|4874|4872.5|71
1632391030000|2021-09-23 09:57:10|||||||||1
1632391050000|2021-09-23 09:57:30|4874.5|4873.5|4877.5|4875|4877.5|4875|4874.5|4873.5|585
1632391060000|2021-09-23 09:57:40|4877|4875.5|4877|4875.5|4877.5|4876.5|4877|4875.5|512
1632391070000|2021-09-23 09:57:50|4876.5|4875|4875.5|4874.5|4876.5|4875|4875|4874.5|434
1632391080000|2021-09-23 09:58:00|4875|4874|4875.5|4874.5|4875.5|4875|4874.5|4874|10831
1632391090000|2021-09-23 09:58:10|4876|4874|4878|4877.5|4879|4878|4876|4874|6475
1632391100000|2021-09-23 09:58:20|4879|4878|4879|4877.5|4879|4878|4878.5|4877.5|1173
1632391110000|2021-09-23 09:58:30|4879.5|4878|4881|4880|4882|4881|4879.5|4878|1126
1632391120000|2021-09-23 09:58:40|4880|4879.5|4880.5|4879.5|4881|4879.5|4880|4879|3565
1632391140000|2021-09-23 09:59:00|4880|4879|4880.5|4879.5|4880.5|4880|4880|4879|538
1632391150000|2021-09-23 09:59:10|4881|4880|4882|4880.5|4882|4881|4881|4879.5|858
1632391160000|2021-09-23 09:59:20|4882.5|4881|4882|4880.5|4882.5|4881.5|4882|4880.5|617
1632391180000|2021-09-23 09:59:40|4882.5|4881|4882.5|4881.5|4882.5|4881.5|4882.5|4881|448
1632391190000|2021-09-23 09:59:50||4882||4881.5||4882||4881.5|63
1632391200000|2021-09-23 10:00:00|4883|4882|4884|4882.5|4885|4883.5|4883|4882|809
1632391210000|2021-09-23 10:00:10|4883.5|4882|4882|4881.5|4883.5|4882.5|4881.5|4880.5|2375
1632391220000|2021-09-23 10:00:20|4882.5|4882|4886.5|4885|4886.5|4885.5|4882.5|4881.5|2031
1632391230000|2021-09-23 10:00:30|4886|4884.5|4884|4883|4886|4884.5|4884|4883|635
1632391240000|2021-09-23 10:00:40|4883.5|4882.5|4883|4881.5|4883.5|4883|4882.5|4881|755
1632391250000|2021-09-23 10:00:50|4883.5|4882|4883|4881.5|4883.5|4882|4883|4881.5|0
1632391260000|2021-09-23 10:01:00|4882.5||4883||4883||4882.5||47
1632391270000|2021-09-23 10:01:10|4882.5|4882|4882.5|4881.5|4882.5|4882|4882.5|4881.5|300
1632391280000|2021-09-23 10:01:20|4882|4882|4882.5|4882|4883|4882|4882|4881.5|2505
1632391290000|2021-09-23 10:01:30|4883|4882.5|4883|4882.5|4883|4882.5|4883|4882.5|379
1632391310000|2021-09-23 10:01:50|4882.5|4882|4883|4882|4883|4882.5|4882.5|4882|419
1632391320000|2021-09-23 10:02:00|4882.5||4882.5||4882.5||4882.5||0
1632391330000|2021-09-23 10:02:10|4883|4882.5|4884|4883.5|4884|4883.5|4883|4882|1206
1632391340000|2021-09-23 10:02:20|4883.5|4883|4884|4883|4884|4883|4883.5|4883|937
1632391370000|2021-09-23 10:02:50|4883.5|4882.5|4884|4883|4884|4883|4883.5|4882.5|810
1632391380000|2021-09-23 10:03:00|4883.5|4882.5|4884|4883|4884.5|4883.5|4883.5|4882.5|1340
1632391390000|2021-09-23 10:03:10|||||||||38
1632391400000|2021-09-23 10:03:20|4883.5||4884||4884||4883.5||89
1632391410000|2021-09-23 10:03:30|4883.5||4884||4884||4883.5||259
1632391420000|2021-09-23 10:03:40|4884.5|4883.5|4886|4884.5|4886|4884.5|4884|4883.5|1425
1632391430000|2021-09-23 10:03:50|4886.5|4885|4887|4886|4887|4886|4886.5|4885|247
1632391440000|2021-09-23 10:04:00|||||||||51
1632391450000|2021-09-23 10:04:10|4887.5|4886.5|4887|4886|4887.5|4887|4887|4886|507
1632391460000|2021-09-23 10:04:20|4886.5|4885.5|4886|4885|4886.5|4885.5|4885.5|4884.5|841
1632391480000|2021-09-23 10:04:40|4886.5|4885.5|4888.5|4887|4889|4887.5|4886|4885.5|1237
1632391490000|2021-09-23 10:04:50|4888|4886.5|4887.5|4886.5|4888|4886.5|4887.5|4886.5|142
1632391510000|2021-09-23 10:05:10|4888.5|4887|4888.5|4887.5|4888.5|4887.5|4888.5|4887|62
1632391520000|2021-09-23 10:05:20||4887||4887.5||4887.5||4887|0
1632391530000|2021-09-23 10:05:30|4889|4888|4890|4889|4890|4889|4888.5|4888|523
1632391540000|2021-09-23 10:05:40|4890.5|4889.5|4892.5|4891|4892.5|4891.5|4890.5|4889.5|2612
1632391560000|2021-09-23 10:06:00|4892|4890.5|4891|4890|4892|4890.5|4890.5|4889.5|1092
1632391570000|2021-09-23 10:06:10|4891.5|4890.5|4893|4891.5|4893.5|4892.5|4891.5|4890|1631
1632391580000|2021-09-23 10:06:20|4892.5|4892|4891.5|4890.5|4892.5|4892|4891.5|4890.5|356
1632391590000|2021-09-23 10:06:30|4891|4890|4892|4891|4892.5|4892|4890|4889|3694
1632391600000|2021-09-23 10:06:40|4891.5|4891.5|4892|4890.5|4892|4891.5|4891|4890|597
1632391610000|2021-09-23 10:06:50|||||||||200
1632391620000|2021-09-23 10:07:00|4891.5|4891|4889.5|4888|4891.5|4891|4889|4888|794
1632391630000|2021-09-23 10:07:10|4889|4887.5|4889.5|4888|4889.5|4888.5|4889|4887.5|175
1632391640000|2021-09-23 10:07:20|4889|4887|4888|4886.5|4889|4887.5|4887.5|4886|353
1632391650000|2021-09-23 10:07:30|4887.5|4887|4886.5|4886|4887.5|4887|4886.5|4886|84
1632391660000|2021-09-23 10:07:40|4886|4885.5|4886|4884.5|4886|4885.5|4886|4884.5|146
1632391670000|2021-09-23 10:07:50|4885.5||4886||4886||4885.5||1
1632391680000|2021-09-23 10:08:00||4885||4885||4885||4885|0
1632391690000|2021-09-23 10:08:10|4886.5|4885.5|4889.5|4888|4890|4888.5|4886.5|4885|999
1632391700000|2021-09-23 10:08:20|4889|4887.5|4889|4887.5|4889.5|4888|4888.5|4887.5|693
1632391710000|2021-09-23 10:08:30|4889.5|4888|4890.5|4889|4891|4889.5|4889.5|4888|971
1632391720000|2021-09-23 10:08:40||4888.5||4888.5||4889||4888.5|0
1632391730000|2021-09-23 10:08:50||4889||4889||4889||4888.5|2
1632391740000|2021-09-23 10:09:00|4890|4888.5|4890|4888.5|4890|4888.5|4889.5|4888.5|17
1632391750000|2021-09-23 10:09:10|4889.5||4889.5||4890||4889.5||0
1632391760000|2021-09-23 10:09:20|4889|4888|4889|4888|4889.5|4888.5|4888.5|4888|715
1632391770000|2021-09-23 10:09:30|4889.5|4888.5|4889.5|4888.5|4889.5|4888.5|4889|4888|378
1632391780000|2021-09-23 10:09:40||4888||4888||4888||4888|0
1632391800000|2021-09-23 10:10:00|4890|4888.5|4889.5|4889|4890|4889|4889.5|4888.5|552
1632391810000|2021-09-23 10:10:10|4889|4888.5|4889.5|4888.5|4890|4889|4889|4888.5|198
1632391830000|2021-09-23 10:10:30|4890|4889|4889.5|4889|4890|4889.5|4889.5|4889|314
1632391840000|2021-09-23 10:10:40|4890|4889.5|4890.5|4889|4891|4889.5|4889.5|4889|208
1632391850000|2021-09-23 10:10:50|4890|4888.5|4884|4883|4890|4888.5|4883|4882|6468
1632391860000|2021-09-23 10:11:00|4883.5|4882|4889.5|4888|4890.5|4890|4883|4882|3418
1632391870000|2021-09-23 10:11:10|4889|4887.5|4883.5|4882.5|4889.5|4888|4883.5|4882.5|1546
1632391880000|2021-09-23 10:11:20|4883|4882|4887.5|4886.5|4889|4888|4881.5|4880.5|17555
1632391890000|2021-09-23 10:11:30|4888|4887|4885|4884|4888.5|4887.5|4884.5|4884|4549
1632391900000|2021-09-23 10:11:40|4885.5|4883.5|4879.5|4879|4885.5|4884|4879.5|4879|1830
1632391910000|2021-09-23 10:11:50|4880|4878.5|4877|4875.5|4880|4878.5|4875|4874|1073
1632391920000|2021-09-23 10:12:00|4876.5|4875|4875|4874.5|4878|4876.5|4874.5|4874|1849
1632391930000|2021-09-23 10:12:10|4875.5|4874|4874|4872.5|4875.5|4874.5|4873.5|4872.5|1520
1632391940000|2021-09-23 10:12:20|4873.5|4872|4871|4870|4873.5|4872|4871|4870|30
1632391950000|2021-09-23 10:12:30|4870.5|4870.5|4866|4864.5|4871|4870.5|4866|4864.5|1899
1632391960000|2021-09-23 10:12:40|4865.5|4864|4861.5|4860|4865.5|4864|4860|4859|5387
1632391970000|2021-09-23 10:12:50|4861|4859|4856.5|4855.5|4861.5|4859|4856|4855.5|2406
1632391980000|2021-09-23 10:13:00|4856|4855|4851.5|4850|4856|4855.5|4848|4846|16929
1632391990000|2021-09-23 10:13:10|4851|4849|4851|4850.5|4853|4852|4850|4848.5|10291
1632392000000|2021-09-23 10:13:20|4851.5|4851|4848|4846.5|4851.5|4851|4848|4846.5|3218
1632392010000|2021-09-23 10:13:30|4847.5|4847|4851.5|4850|4851.5|4851|4847.5|4847|3808
1632392020000|2021-09-23 10:13:40|4851|4849.5|4850|4849|4851.5|4850.5|4849|4848|3196
1632392030000|2021-09-23 10:13:50|4849.5|4848.5|4851.5|4850|4852|4851|4849|4848.5|6678
1632392040000|2021-09-23 10:14:00|4852|4851|4847.5|4846.5|4852.5|4851.5|4847.5|4846.5|4055
1632392050000|2021-09-23 10:14:10|4846.5|4846|4842|4841|4847|4846.5|4841|4840|3606
1632392060000|2021-09-23 10:14:20|4842.5|4841.5|4842.5|4841|4842.5|4842|4841|4839.5|2484
1632392070000|2021-09-23 10:14:30|4843|4841.5|4844.5|4843.5|4844.5|4843.5|4842.5|4841.5|2081
1632392080000|2021-09-23 10:14:40|4845|4844|4845.5|4843.5|4846|4845.5|4845|4843.5|773
1632392090000|2021-09-23 10:14:50|4846|4844|4844|4843|4846.5|4846|4843|4842|4314
1632392100000|2021-09-23 10:15:00|4843.5|4842.5|4844.5|4843|4847.5|4846.5|4843.5|4842|5429
1632392110000|2021-09-23 10:15:10|4845|4843.5|4844.5|4844|4845.5|4844.5|4844.5|4842.5|3097
1632392120000|2021-09-23 10:15:20|4844|4843.5|4836|4834|4844|4843.5|4836|4833.5|2862
1632392130000|2021-09-23 10:15:30|4835|4833.5|4833|4832|4835|4834|4833|4831|1305
1632392140000|2021-09-23 10:15:40|4832.5|4832.5|4831|4830|4834|4832.5|4831|4830|2023
1632392150000|2021-09-23 10:15:50|4830.5|4828.5|4832|4831|4832|4831|4829|4827|4637
1632392160000|2021-09-23 10:16:00|4832.5|4831.5|4836|4834.5|4836.5|4834.5|4831|4829.5|4851
1632392170000|2021-09-23 10:16:10|4835.5|4834|4841.5|4840.5|4841.5|4840.5|4834.5|4833.5|4914
1632392180000|2021-09-23 10:16:20|4841|4840|4839|4838|4841|4840|4838.5|4837.5|4655
1632392190000|2021-09-23 10:16:30|4839.5|4838.5|4843|4842|4843|4842|4839|4838.5|1999
1632392200000|2021-09-23 10:16:40|4842.5|4841.5|4844|4843|4844|4843|4842.5|4840.5|5262
1632392210000|2021-09-23 10:16:50|4843.5|4842.5|4846|4844|4848|4846|4843.5|4842|2709
1632392220000|2021-09-23 10:17:00|4845.5|4843.5|4843.5|4843|4846|4844|4841.5|4840.5|4809
1632392230000|2021-09-23 10:17:10|4844|4842.5|4844|4842.5|4844.5|4843|4842.5|4840.5|2630
1632392240000|2021-09-23 10:17:20|4844.5|4843.5|4846|4844|4846|4844|4844|4843.5|1037
1632392250000|2021-09-23 10:17:30|4845.5|4843.5|4846|4844.5|4846|4844.5|4843|4842.5|1847
1632392260000|2021-09-23 10:17:40|4845.5|4845|4849|4847.5|4849|4847.5|4845.5|4845|927
1632392270000|2021-09-23 10:17:50|4849.5|4848|4850.5|4848.5|4851|4849.5|4848.5|4847.5|1644
1632392280000|2021-09-23 10:18:00|4851|4849|4852.5|4852|4852.5|4852|4850.5|4849|1408
1632392290000|2021-09-23 10:18:10|4853|4852.5|4853|4851.5|4854.5|4853|4852|4851|1029
1632392300000|2021-09-23 10:18:20|4853.5|4852|4859.5|4857.5|4860|4857.5|4853.5|4852|882
1632392310000|2021-09-23 10:18:30|4859|4857|4858.5|4856.5|4859.5|4858.5|4858|4856|1064
1632392320000|2021-09-23 10:18:40|4859|4856|4856.5|4856|4859|4856|4856|4855.5|7381
1632392330000|2021-09-23 10:18:50|4856|4855.5|4860.5|4859|4861.5|4859.5|4856|4854.5|7916
1632392340000|2021-09-23 10:19:00|4860|4858|4855.5|4854.5|4860|4859|4855|4853.5|3308
1632392350000|2021-09-23 10:19:10|4856|4855|4860|4858.5|4860|4858.5|4855|4854|1459
1632392360000|2021-09-23 10:19:20|4860.5|4858|4859|4857.5|4860.5|4858|4859|4857.5|100
1632392370000|2021-09-23 10:19:30|4859.5|4858|4860|4859.5|4862|4860|4859.5|4858|546
1632392380000|2021-09-23 10:19:40|4860.5|4860|4859.5|4857.5|4861.5|4860|4859|4857.5|473
1632392390000|2021-09-23 10:19:50|4859|4858|4858.5|4857|4859.5|4858|4858|4857|159
1632392400000|2021-09-23 10:20:00|4858|4856.5|4855.5|4853.5|4858|4856.5|4854.5|4853|1011
1632392410000|2021-09-23 10:20:10|4855||4855.5||4855.5||4855||0
1632392420000|2021-09-23 10:20:20|4856|4854.5|4856|4854.5|4856.5|4854.5|4856|4854.5|19
1632392430000|2021-09-23 10:20:30|4856.5|4854|4855.5|4854.5|4856.5|4854.5|4855.5|4854|157
1632392440000|2021-09-23 10:20:40|4856|4855|4858.5|4856.5|4859|4857|4856|4855|1330
1632392450000|2021-09-23 10:20:50|4859|4857|4861|4859.5|4861|4859.5|4859|4857|0
1632392460000|2021-09-23 10:21:00|4861.5|4859|4860|4858.5|4862|4859|4859|4857.5|265
1632392470000|2021-09-23 10:21:10|4860.5||4860.5||4860.5||4860.5||531
1632392480000|2021-09-23 10:21:20|4860|4857.5|4859.5|4858.5|4860.5|4860|4859.5|4857.5|329
1632392490000|2021-09-23 10:21:30|4860|4859|4860.5|4859.5|4860.5|4859.5|4859.5|4858.5|300
1632392500000|2021-09-23 10:21:40|4861|4859|4857|4855.5|4861|4859|4856.5|4855|1035
1632392510000|2021-09-23 10:21:50|4857.5|4856|4857|4855.5|4858.5|4856.5|4857|4855.5|1248
1632392520000|2021-09-23 10:22:00|4857.5|4856|4857|4855.5|4858|4856|4856.5|4855.5|184
1632392530000|2021-09-23 10:22:10|4858|4856|4857.5|4857|4858|4857|4857|4856|138
1632392540000|2021-09-23 10:22:20|4858.5||4858.5||4858.5||4858.5||573
1632392550000|2021-09-23 10:22:30|4858|4856.5|4855.5|4854.5|4859|4857.5|4855.5|4854|835
1632392560000|2021-09-23 10:22:40|4855|4854|4856|4853.5|4856|4854|4853|4851|770
1632392570000|2021-09-23 10:22:50|4855.5||4855.5||4855.5||4855.5||0
1632392580000|2021-09-23 10:23:00|4855|4852.5|4852.5|4851|4855|4852.5|4852.5|4851|410
1632392590000|2021-09-23 10:23:10|4853|4851.5|4853|4851.5|4853|4851.5|4853|4851.5|0
1632392600000|2021-09-23 10:23:20|4852.5|4852|4854.5|4852|4854.5|4852|4852.5|4852|84
1632392610000|2021-09-23 10:23:30|4854||4853.5||4854||4853.5||0
1632392620000|2021-09-23 10:23:40|4854.5|4852.5|4854.5|4853|4854.5|4853|4854.5|4852.5|75
1632392630000|2021-09-23 10:23:50|4854|4853.5|4852.5|4851|4854|4853.5|4852|4851|177
1632392640000|2021-09-23 10:24:00|4853|4851.5|4854.5|4853.5|4854.5|4853.5|4852.5|4851.5|94
1632392650000|2021-09-23 10:24:10|4855|4854|4856|4854|4856.5|4854|4855|4854|174
1632392660000|2021-09-23 10:24:20|4855.5||4855||4855.5||4855||0
1632392670000|2021-09-23 10:24:30|||||||||25
1632392680000|2021-09-23 10:24:40|4854.5|4854.5|4850.5|4849|4855|4854.5|4850.5|4849|909
1632392690000|2021-09-23 10:24:50|4850||4850||4850||4850||85
1632392700000|2021-09-23 10:25:00|4849|4848.5|4851.5|4851|4851.5|4851|4849|4848|557
1632392710000|2021-09-23 10:25:10|4852.5|4851.5|4854|4851.5|4854|4851.5|4852.5|4851|927
1632392720000|2021-09-23 10:25:20|4854.5|4852|4854.5|4852|4855|4852|4854.5|4851.5|178
1632392730000|2021-09-23 10:25:30|4854|4852.5|4854|4852.5|4854|4852.5|4853.5|4852.5|106
1632392740000|2021-09-23 10:25:40|4854.5|4853|4855|4853|4855|4853.5|4854|4852|210
1632392750000|2021-09-23 10:25:50|4854.5|4852.5|4852.5|4851|4854.5|4852.5|4852|4850.5|173
1632392760000|2021-09-23 10:26:00|4852|4850.5|4852.5|4850|4852.5|4850.5|4850|4849|1498
1632392770000|2021-09-23 10:26:10|4852|4851|4854|4851.5|4854|4851.5|4852|4850|716
1632392780000|2021-09-23 10:26:20|4854.5|4852|4855|4853.5|4855|4853.5|4854|4852|413
1632392790000|2021-09-23 10:26:30|4854.5|4853|4853.5|4852.5|4854.5|4853|4852.5|4851.5|431
1632392800000|2021-09-23 10:26:40|4853|4852|4851.5|4850|4853|4852|4851.5|4849.5|260
1632392820000|2021-09-23 10:27:00|4852.5|4850.5|4852.5|4850.5|4852.5|4851|4851.5|4850|263
1632392830000|2021-09-23 10:27:10|4852|4851|4852|4850.5|4852.5|4851.5|4851.5|4850.5|582
1632392840000|2021-09-23 10:27:20|4852.5||4852.5||4852.5||4851.5||1
1632392850000|2021-09-23 10:27:30|4852|4850|4852.5|4850.5|4852.5|4850.5|4850|4849.5|9800
1632392860000|2021-09-23 10:27:40|4853|4851|4852|4851|4853.5|4852.5|4852|4851|1141
1632392870000|2021-09-23 10:27:50|||||||||111
1632392880000|2021-09-23 10:28:00|4851.5|4850|4851|4850|4851.5|4850|4851|4850|150
1632392890000|2021-09-23 10:28:10|4850.5|4849.5|4851.5|4850.5|4852|4850.5|4850|4848.5|921
1632392900000|2021-09-23 10:28:20|4852|4851|4852.5|4851.5|4854|4852.5|4852|4851|1955
1632392910000|2021-09-23 10:28:30|4853.5|4852|4853.5|4852.5|4853.5|4852.5|4853.5|4851.5|295
1632392920000|2021-09-23 10:28:40|4854|4853|4854.5|4853|4854.5|4853.5|4854|4852.5|165
1632392930000|2021-09-23 10:28:50|4854|4852|4853|4852|4854|4853|4853|4852|114
1632392940000|2021-09-23 10:29:00|4853.5|4852.5|4855|4853|4855|4853|4853.5|4852.5|85
1632392950000|2021-09-23 10:29:10|4854|4853.5|4856|4854|4856.5|4855|4854|4853.5|455
1632392960000|2021-09-23 10:29:20|4856.5|4854.5|4856|4854.5|4856.5|4855|4856|4854.5|12
1632392970000|2021-09-23 10:29:30|4856.5|4855|4856|4855|4856.5|4855.5|4855|4854.5|697
1632392980000|2021-09-23 10:29:40||4854.5||4854.5||4854.5||4854.5|0
1632392990000|2021-09-23 10:29:50|4855.5|4854|4854.5|4853|4855.5|4854|4854|4852.5|590
1632393000000|2021-09-23 10:30:00|4854|4852.5|4853|4852|4854|4852.5|4853|4852|52
1632393010000|2021-09-23 10:30:10|4853.5||4853||4853.5||4853||182
1632393020000|2021-09-23 10:30:20|4853.5||4853.5||4853.5||4853||59
1632393030000|2021-09-23 10:30:30|4853|4851|4852|4850.5|4853|4851|4852|4850.5|232
1632393040000|2021-09-23 10:30:40|4852.5|4851|4853|4851.5|4853.5|4852.5|4852.5|4851|93
1632393050000|2021-09-23 10:30:50|4852.5|4851|4852.5|4850.5|4853|4851.5|4852.5|4850.5|0
1632393070000|2021-09-23 10:31:10|4852||4852||4852||4852||0
1632393080000|2021-09-23 10:31:20|4852.5|4851|4853.5|4852|4854|4852.5|4852.5|4851|842
1632393090000|2021-09-23 10:31:30||4852.5||4852.5||4852.5||4852.5|0
1632393100000|2021-09-23 10:31:40|||||||||52
1632393110000|2021-09-23 10:31:50|4853|4852|4854|4852.5|4854|4852.5|4852|4850.5|370
1632393120000|2021-09-23 10:32:00|4853.5|4852|4853|4851.5|4853.5|4852|4852.5|4851|0
1632393130000|2021-09-23 10:32:10|4852.5|4851|4852.5|4851.5|4853.5|4851.5|4852.5|4851|0
1632393140000|2021-09-23 10:32:20|||||||||92
1632393150000|2021-09-23 10:32:30|4853|4852|4854.5|4853|4854.5|4853|4853|4852|173
1632393160000|2021-09-23 10:32:40|4854|4852.5|4853|4851.5|4854.5|4852.5|4852.5|4851|100
1632393170000|2021-09-23 10:32:50|4852.5|4851|4852.5|4851|4853|4851.5|4852|4850.5|250
1632393180000|2021-09-23 10:33:00|4853|4851.5|4855.5|4854|4855.5|4854|4853|4851|469
1632393190000|2021-09-23 10:33:10|||||||||205
1632393200000|2021-09-23 10:33:20|4855|4854.5|4856|4855|4856|4855|4855|4854.5|82
1632393210000|2021-09-23 10:33:30|4856.5|4855.5|4857|4856|4857|4856|4856.5|4855.5|155
1632393220000|2021-09-23 10:33:40|4857.5|4856.5|4858|4857|4858|4857|4857.5|4856.5|643
1632393230000|2021-09-23 10:33:50|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|64
1632393240000|2021-09-23 10:34:00|4859|4858|4858|4857|4859.5|4858.5|4858|4857|1057
1632393250000|2021-09-23 10:34:10|4857.5|4856.5|4858.5|4857.5|4859|4858|4857|4856|1942
1632393260000|2021-09-23 10:34:20|4858|4857|4858.5|4857|4858.5|4857.5|4857.5|4857|1063
1632393270000|2021-09-23 10:34:30|4858|4856.5|4857|4856|4858|4857|4857|4856|867
1632393280000|2021-09-23 10:34:40|4857.5|4856.5|4859|4857.5|4859|4857.5|4857|4856.5|251
1632393290000|2021-09-23 10:34:50|4859.5|4858|4861|4859.5|4862.5|4861.5|4859|4858|1842
1632393300000|2021-09-23 10:35:00|4860.5|4860|4861.5|4860|4862.5|4861|4860.5|4859.5|86
1632393310000|2021-09-23 10:35:10|||||||||59
1632393320000|2021-09-23 10:35:20|4862|4860.5|4861.5|4860.5|4862|4861|4861.5|4860.5|589
1632393330000|2021-09-23 10:35:30|4862|4861|4862|4861|4862|4861|4862|4861|0
1632393340000|2021-09-23 10:35:40|4861.5|4860|4860.5|4859|4861.5|4860|4859.5|4859|1524
1632393350000|2021-09-23 10:35:50|||||||||306
1632393360000|2021-09-23 10:36:00|4860|4858.5|4858|4857|4860.5|4859|4858|4856.5|2026
1632393370000|2021-09-23 10:36:10|4858.5||4858.5||4858.5||4858.5||0
1632393380000|2021-09-23 10:36:20||4857.5||4857.5||4857.5||4857.5|0
1632393390000|2021-09-23 10:36:30|4858|4857|4858.5|4858|4858.5|4858|4858|4857|1025
1632393400000|2021-09-23 10:36:40|4858|4857.5|4857|4856|4858.5|4857.5|4856.5|4855.5|1562
1632393410000|2021-09-23 10:36:50|4856.5|4855.5|4856.5|4855|4856.5|4856|4854|4853|1794
1632393420000|2021-09-23 10:37:00|4857|4855.5|4858|4857|4858|4857|4857|4855.5|1369
1632393430000|2021-09-23 10:37:10|||||||||52
1632393440000|2021-09-23 10:37:20|4859|4857.5|4858.5|4857.5|4859|4858|4858.5|4857|636
1632393460000|2021-09-23 10:37:40|4858|4857|4857.5|4856.5|4858.5|4857|4857|4856|2044
1632393470000|2021-09-23 10:37:50|4857|4856|4854|4853|4857|4856|4852.5|4851.5|4992
1632393480000|2021-09-23 10:38:00|4854.5|4853.5|4859|4857.5|4859|4857.5|4854|4853|3320
1632393490000|2021-09-23 10:38:10|4859.5|4857|4857|4855.5|4859.5|4857.5|4856.5|4855|2414
1632393500000|2021-09-23 10:38:20|4856.5|4855|4853.5|4853|4856.5|4855|4853.5|4852.5|2998
1632393510000|2021-09-23 10:38:30|4854|4853.5|4855|4853.5|4855|4853.5|4854|4853|275
1632393520000|2021-09-23 10:38:40|4854.5|4853|4855.5|4854.5|4855.5|4854.5|4854|4852.5|2164
1632393530000|2021-09-23 10:38:50|4856.5|4855|4857|4855.5|4857|4855.5|4856|4855|18
1632393540000|2021-09-23 10:39:00|4857.5|4856|4859.5|4858.5|4860|4859|4857.5|4856|337
1632393550000|2021-09-23 10:39:10|4859|4858|4859|4857.5|4859|4858.5|4858|4857|826
1632393560000|2021-09-23 10:39:20||4858||4858.5||4858.5||4857.5|411
1632393570000|2021-09-23 10:39:30|4860|4859|4860|4859|4860|4859.5|4859.5|4858.5|731
1632393580000|2021-09-23 10:39:40|4860.5|4858.5|4861.5|4860.5|4862.5|4861|4860.5|4858.5|313
1632393590000|2021-09-23 10:39:50|4862|4861|4861.5|4859.5|4862.5|4861|4861.5|4859.5|133
1632393600000|2021-09-23 10:40:00|4862.5|4860|4862.5|4861.5|4862.5|4861.5|4862.5|4860|125
1632393610000|2021-09-23 10:40:10|4863|4862|4862.5|4861.5|4863|4862.5|4862.5|4861.5|430
1632393620000|2021-09-23 10:40:20|4863|4862|4864|4863|4864|4863|4863|4862|318
1632393630000|2021-09-23 10:40:30|4865|4863.5|4865.5|4864|4865.5|4864|4865|4863.5|64
1632393640000|2021-09-23 10:40:40|4866|4863.5|4863.5|4862|4866|4863.5|4863.5|4861.5|998
1632393650000|2021-09-23 10:40:50|4863|4861.5|4862|4861|4863|4861.5|4862|4860.5|0
1632393660000|2021-09-23 10:41:00|4862.5|4861.5|4863.5|4862|4863.5|4862|4862.5|4861.5|1
1632393670000|2021-09-23 10:41:10|4863|4861.5|4860.5|4859.5|4863|4862|4860.5|4859.5|1564
1632393680000|2021-09-23 10:41:20|4860|4860|4860.5|4859|4861|4860|4859.5|4858.5|251
1632393690000|2021-09-23 10:41:30|4861|4859.5|4861|4859.5|4862|4861|4861|4859.5|270
1632393700000|2021-09-23 10:41:40|4860.5|4860|4857.5|4856|4860.5|4860|4857.5|4856|1149
1632393710000|2021-09-23 10:41:50|4858|4857|4859|4857|4859.5|4858.5|4857|4856.5|374
1632393720000|2021-09-23 10:42:00|4858.5|4856.5|4857|4856|4858.5|4856.5|4857|4856|87
1632393730000|2021-09-23 10:42:10|4856.5|4855.5|4853.5|4852|4856.5|4855.5|4853.5|4852|672
1632393740000|2021-09-23 10:42:20|4853|4851.5|4853.5|4852|4853.5|4852|4853|4851.5|0
1632393750000|2021-09-23 10:42:30|4854|4852.5|4854|4852|4854.5|4853.5|4854|4851.5|253
1632393760000|2021-09-23 10:42:40|4853.5|4851.5|4853|4851.5|4853.5|4852|4852.5|4851.5|48
1632393770000|2021-09-23 10:42:50|4852.5||4853||4853||4852.5||101
1632393780000|2021-09-23 10:43:00|4852.5|4852|4855|4853.5|4855.5|4853.5|4852.5|4851.5|969
1632393790000|2021-09-23 10:43:10|4855.5|4854|4855.5|4854|4856|4854|4854.5|4852.5|2204
1632393800000|2021-09-23 10:43:20|4856|4854.5|4856.5|4855.5|4857|4855.5|4856|4854.5|1834
1632393810000|2021-09-23 10:43:30|4856|4855|4856|4855|4856|4855|4856|4855|0
1632393830000|2021-09-23 10:43:50|4855.5|4854.5|4853.5|4852|4856|4855|4853.5|4851.5|963
1632393840000|2021-09-23 10:44:00|4853|4851.5|4852.5|4851.5|4853.5|4852|4851.5|4850.5|4356
1632393850000|2021-09-23 10:44:10|4852|4852|4852|4851.5|4852.5|4852|4852|4851.5|481
1632393860000|2021-09-23 10:44:20|4852.5|4852|4855|4854.5|4855.5|4854.5|4852.5|4852|922
1632393870000|2021-09-23 10:44:30|4854.5|4854|4853.5|4852|4855|4854|4853.5|4852|244
1632393880000|2021-09-23 10:44:40|4853|4851.5|4852.5|4851|4853|4851.5|4851.5|4850.5|981
1632393890000|2021-09-23 10:44:50|4853|4851.5|4856|4855|4856|4855.5|4853|4851.5|4224
1632393900000|2021-09-23 10:45:00|4856.5|4855.5|4847.5|4846|4857|4856|4846.5|4845|7207
1632393910000|2021-09-23 10:45:10|4848|4846.5|4851.5|4850.5|4853|4851|4848|4846.5|6656
1632393920000|2021-09-23 10:45:20|4852|4851|4852.5|4851|4853|4852|4852|4851|410
1632393930000|2021-09-23 10:45:30|4853|4851.5|4852.5|4851|4854.5|4853.5|4852|4851|2211
1632393940000|2021-09-23 10:45:40|4852|4850.5|4851|4850|4852.5|4851|4849.5|4848|2564
1632393950000|2021-09-23 10:45:50|4851.5|4850.5|4850.5|4849|4853.5|4852|4850|4848.5|2069
1632393960000|2021-09-23 10:46:00|4850|4849.5|4847|4845.5|4850.5|4849.5|4847|4845.5|1775
1632393970000|2021-09-23 10:46:10|4847.5|4846|4852|4850.5|4852|4850.5|4844.5|4844|6098
1632393980000|2021-09-23 10:46:20|4851.5|4850|4852.5|4851|4852.5|4851|4850.5|4849|591
1632393990000|2021-09-23 10:46:30|4852|4850.5|4849.5|4848.5|4852|4850.5|4848.5|4847|5362
1632394000000|2021-09-23 10:46:40|4849|4847.5|4849|4847.5|4850|4848.5|4848|4847|477
1632394010000|2021-09-23 10:46:50|4848.5|4847|4849|4847.5|4849|4848|4846|4844.5|4525
1632394020000|2021-09-23 10:47:00|4849.5|4848|4848|4846.5|4850|4848|4847.5|4846.5|193
1632394030000|2021-09-23 10:47:10|4847.5|4847|4847.5|4846.5|4848|4847|4846.5|4845.5|647
1632394040000|2021-09-23 10:47:20|4847|4845.5|4848.5|4847.5|4848.5|4847.5|4847|4845.5|409
1632394050000|2021-09-23 10:47:30|4848|4847|4847.5|4846|4848.5|4847.5|4846.5|4845.5|815
1632394060000|2021-09-23 10:47:40|4847|4846.5|4845|4844|4847.5|4846.5|4845|4844|1003
1632394070000|2021-09-23 10:47:50|4845.5|4843.5|4846.5|4845|4847.5|4846|4845|4843.5|1224
1632394080000|2021-09-23 10:48:00|4846|4844.5|4846|4844.5|4846.5|4844.5|4844.5|4843.5|289
1632394090000|2021-09-23 10:48:10|4846.5|4845|4845.5|4844|4846.5|4845|4845.5|4844|170
1632394100000|2021-09-23 10:48:20|4846.5|4844.5|4845|4844|4846.5|4845|4843.5|4843|3036
1632394110000|2021-09-23 10:48:30|4845.5|4844.5|4845|4843.5|4845.5|4845|4844|4843.5|1295
1632394120000|2021-09-23 10:48:40|4844.5|4843|4842.5|4841|4844.5|4843.5|4842|4841|2447
1632394130000|2021-09-23 10:48:50|4843|4841.5|4842.5|4841|4843|4842|4842.5|4841|1944
1632394140000|2021-09-23 10:49:00|4843|4841.5|4843|4841.5|4843|4842.5|4842.5|4841.5|1003
1632394150000|2021-09-23 10:49:10|4843.5|4842|4844.5|4843|4844.5|4843|4843.5|4842|302
1632394160000|2021-09-23 10:49:20|||||||||20
1632394170000|2021-09-23 10:49:30|4845||4844.5||4845||4844.5||0
1632394180000|2021-09-23 10:49:40|4844|4842.5|4846|4844.5|4846|4845|4843|4842.5|2465
1632394190000|2021-09-23 10:49:50|4846.5|4845|4848.5|4846.5|4848.5|4847|4846.5|4845|599
1632394200000|2021-09-23 10:50:00|4848|4847|4848.5|4846.5|4849|4847.5|4848|4846.5|0
1632394210000|2021-09-23 10:50:10|4849|4847|4848.5|4847.5|4849.5|4847.5|4848.5|4847|620
1632394220000|2021-09-23 10:50:20|4848|4847|4848.5|4847.5|4848.5|4847.5|4848|4847|385
1632394230000|2021-09-23 10:50:30|4848|4847|4848.5|4847.5|4848.5|4848|4847.5|4847|469
1632394240000|2021-09-23 10:50:40|4848|4847|4848|4846.5|4848.5|4847.5|4847|4846|2293
1632394250000|2021-09-23 10:50:50|4848.5||4848||4848.5||4848||0
1632394260000|2021-09-23 10:51:00|4848.5||4848.5||4848.5||4848.5||20
1632394270000|2021-09-23 10:51:10|4848|4847|4848|4846.5|4848.5|4848|4848|4846.5|599
1632394280000|2021-09-23 10:51:20|4848.5|4847|4850.5|4848.5|4850.5|4848.5|4848.5|4847|982
1632394290000|2021-09-23 10:51:30|4851|4849|4851|4849.5|4851|4849.5|4851|4849|0
1632394310000|2021-09-23 10:51:50|4850.5|4850|4851|4850|4851|4850|4850.5|4849.5|38
1632394320000|2021-09-23 10:52:00|4850.5|4849.5|4848.5|4847|4850.5|4849.5|4847.5|4846.5|2404
1632394330000|2021-09-23 10:52:10|4848||4848.5||4848.5||4848||30
1632394340000|2021-09-23 10:52:20|4848|4847.5|4848.5|4847|4848.5|4847.5|4847.5|4847|349
1632394350000|2021-09-23 10:52:30|4849|4847.5|4849.5|4848.5|4849.5|4848.5|4849|4847.5|554
1632394360000|2021-09-23 10:52:40|4849|4848|4849|4848|4849.5|4848.5|4848.5|4848|815
1632394370000|2021-09-23 10:52:50|4849.5||4849.5||4849.5||4849||0
1632394380000|2021-09-23 10:53:00|4850|4848.5|4851|4849.5|4851.5|4849.5|4850|4848.5|336
1632394390000|2021-09-23 10:53:10|4850.5|4849|4849|4848|4851|4849.5|4849|4847.5|758
1632394400000|2021-09-23 10:53:20|4849.5|4848.5|4851.5|4849.5|4851.5|4849.5|4849|4848.5|3321
1632394410000|2021-09-23 10:53:30|4851|4850|4852|4851|4852|4851.5|4851|4850|850
1632394420000|2021-09-23 10:53:40|4851.5|4850.5|4850.5|4849|4851.5|4850.5|4850|4849|631
1632394430000|2021-09-23 10:53:50|4851|4849.5|4851.5|4850|4851.5|4850.5|4850.5|4849.5|315
1632394440000|2021-09-23 10:54:00|4851|4850.5|4851.5|4850|4851.5|4850.5|4850.5|4850|1011
1632394450000|2021-09-23 10:54:10|4851|4849.5|4849|4848|4851|4849.5|4848.5|4848|712
1632394460000|2021-09-23 10:54:20|4850.5|4848.5|4850.5|4849.5|4850.5|4849.5|4850.5|4848.5|385
1632394470000|2021-09-23 10:54:30|4851|4849|4851.5|4849.5|4851.5|4849.5|4851|4849|0
1632394480000|2021-09-23 10:54:40|4851|4849|4851|4849.5|4851.5|4849.5|4850.5|4849|0
1632394490000|2021-09-23 10:54:50|4851.5|4850|4851.5|4850.5|4851.5|4850.5|4851.5|4850|108
1632394500000|2021-09-23 10:55:00|4851|4850|4851|4849.5|4851|4850|4850|4848.5|110
1632394510000|2021-09-23 10:55:10|||||||||114
1632394520000|2021-09-23 10:55:20|4850.5|4849|4851.5|4849.5|4851.5|4849.5|4850.5|4849|130
1632394530000|2021-09-23 10:55:30|4851||4851||4851||4851||0
1632394540000|2021-09-23 10:55:40|4850.5|4849|4848.5|4847.5|4850.5|4849|4847|4846|2075
1632394550000|2021-09-23 10:55:50|4848|4847|4848.5|4847.5|4848.5|4847.5|4848|4847|1185
1632394560000|2021-09-23 10:56:00|4848|4847|4849.5|4848.5|4849.5|4848.5|4848|4846.5|1678
1632394570000|2021-09-23 10:56:10|4850|4848|4848.5|4847.5|4850|4848.5|4848.5|4847.5|558
1632394580000|2021-09-23 10:56:20|4849|4848|4849|4848|4849.5|4848|4849|4848|0
1632394590000|2021-09-23 10:56:30|4848.5|4847.5|4847.5|4846.5|4849|4848|4847.5|4846.5|1157
1632394600000|2021-09-23 10:56:40|4847|4847|4848|4847|4848|4847|4847|4847|439
1632394610000|2021-09-23 10:56:50|||||||||24
1632394620000|2021-09-23 10:57:00|4847.5|4846.5|4847.5|4846.5|4848|4846.5|4846.5|4846|923
1632394630000|2021-09-23 10:57:10|4848|4847|4850|4848.5|4850|4848.5|4848|4847|1201
1632394640000|2021-09-23 10:57:20|4850.5|4849|4851.5|4850|4852|4850|4850.5|4849|2
1632394650000|2021-09-23 10:57:30|4851|4849.5|4851.5|4849.5|4851.5|4850|4850.5|4849.5|1
1632394660000|2021-09-23 10:57:40|4851|4850|4853|4852|4854|4852|4850.5|4849.5|1470
1632394670000|2021-09-23 10:57:50|4852.5|4851.5|4852|4850.5|4852.5|4851.5|4851.5|4850|9391
1632394680000|2021-09-23 10:58:00|4851.5|4851|4853|4851.5|4853|4851.5|4851.5|4851|385
1632394690000|2021-09-23 10:58:10|||||||||64
1632394700000|2021-09-23 10:58:20||4852||4851.5||4852||4851.5|72
1632394710000|2021-09-23 10:58:30|4852.5||4853||4853||4852.5||0
1632394720000|2021-09-23 10:58:40|||||||||162
1632394730000|2021-09-23 10:58:50|4852.5|4851|4851|4849.5|4852.5|4851.5|4849.5|4848.5|2153
1632394740000|2021-09-23 10:59:00|4851.5|4850|4851.5|4850.5|4851.5|4850.5|4851|4850|435
1632394750000|2021-09-23 10:59:10|4852|4851|4853|4851.5|4853|4851.5|4852|4850.5|935
1632394760000|2021-09-23 10:59:20|4852.5|4851|4852.5|4850.5|4852.5|4851.5|4851.5|4850|1189
1632394770000|2021-09-23 10:59:30|||||||||326
1632394780000|2021-09-23 10:59:40|4852|4851|4851.5|4849.5|4852|4851.5|4850.5|4849|2078
1632394790000|2021-09-23 10:59:50|4851|4850|4851.5|4849.5|4851.5|4850|4851|4849|742
1632394800000|2021-09-23 11:00:00|4851|4849|4849.5|4846.5|4851.5|4849|4848.5|4845.5|3434
1632394810000|2021-09-23 11:00:10||4847||4847.5||4847.5||4847|0
1632394820000|2021-09-23 11:00:20|4849|4848|4850|4848.5|4850|4848.5|4849|4847.5|2246
1632394830000|2021-09-23 11:00:30|4851||4851||4851||4851||213
1632394840000|2021-09-23 11:00:40|4850.5|4849|4849.5|4848|4852|4850.5|4849.5|4848|2301
1632394850000|2021-09-23 11:00:50|4850|4848.5|4850.5|4848.5|4850.5|4849|4850|4848.5|255
1632394860000|2021-09-23 11:01:00|4851|4849|4851|4849|4853.5|4852.5|4851|4849|1170
1632394870000|2021-09-23 11:01:10|4851.5|4849.5|4853.5|4852.5|4853.5|4852.5|4851|4849.5|229
1632394880000|2021-09-23 11:01:20|4853|4852|4852|4849.5|4853|4852|4852|4849.5|889
1632394890000|2021-09-23 11:01:30|4852.5|4850|4853.5|4852|4853.5|4852|4852.5|4850|250
1632394900000|2021-09-23 11:01:40|4854|4852.5|4856|4854|4856.5|4854.5|4854|4852.5|148
1632394910000|2021-09-23 11:01:50|4855|4854.5|4854|4852.5|4855|4854.5|4854|4852.5|44
1632394920000|2021-09-23 11:02:00|4853.5|4852|4855|4853.5|4855|4853.5|4853|4852|944
1632394930000|2021-09-23 11:02:10|4855.5|4854|4856|4853.5|4856|4854.5|4855.5|4853.5|287
1632394940000|2021-09-23 11:02:20||4854||4854.5||4854.5||4854|0
1632394950000|2021-09-23 11:02:30|4856.5|4855|4856.5|4855|4857|4856.5|4856.5|4855|399
1632394960000|2021-09-23 11:02:40|4856|4854.5|4854|4852.5|4856.5|4854.5|4853.5|4852.5|185
1632394970000|2021-09-23 11:02:50|4853.5|4852|4853|4852|4854|4852|4853|4852|119
1632394980000|2021-09-23 11:03:00|4852.5|4851.5|4851.5|4849.5|4852.5|4852|4850.5|4849|1539
1632394990000|2021-09-23 11:03:10|4852|4850|4852|4850.5|4852|4850.5|4852|4850|35
1632395000000|2021-09-23 11:03:20|4851.5|4850|4852|4850.5|4852|4850.5|4851.5|4849.5|125
1632395010000|2021-09-23 11:03:30|4852.5|4851|4850.5|4848.5|4853|4851.5|4850.5|4848.5|608
1632395020000|2021-09-23 11:03:40|4851|4849|4851.5|4850.5|4851.5|4850.5|4851|4849|689
1632395030000|2021-09-23 11:03:50|4852.5|4851|4853|4851.5|4853.5|4851.5|4852.5|4851|158
1632395040000|2021-09-23 11:04:00|4852.5|4851|4851|4850|4852.5|4851|4851|4850|292
1632395050000|2021-09-23 11:04:10|4850.5|4849.5|4851|4849.5|4851|4849.5|4850|4848.5|295
1632395060000|2021-09-23 11:04:20||4850||4849||4850||4849|18
1632395080000|2021-09-23 11:04:40|4850.5||4850.5||4850.5||4850||0
1632395090000|2021-09-23 11:04:50|4850||4850.5||4850.5||4850||38
1632395100000|2021-09-23 11:05:00|4851|4849.5|4853|4851.5|4853|4852|4851|4849.5|1264
1632395110000|2021-09-23 11:05:10||4852||4852||4852||4852|0
1632395120000|2021-09-23 11:05:20|4852.5|4851.5|4851|4849.5|4852.5|4851.5|4850|4849.5|601
1632395130000|2021-09-23 11:05:30|4851.5|4850|4851.5|4850|4851.5|4850.5|4851|4850|0
1632395140000|2021-09-23 11:05:40|4851||4851.5||4851.5||4851||0
1632395150000|2021-09-23 11:05:50|4851||4851||4851.5||4851||0
1632395160000|2021-09-23 11:06:00|4850.5|4849|4850.5|4849|4852|4850.5|4850|4849|579
1632395170000|2021-09-23 11:06:10|4850|4849.5|4852|4851|4852.5|4851|4850|4849|1437
1632395180000|2021-09-23 11:06:20|4851.5|4850|4849.5|4849|4851.5|4850|4849.5|4849|599
1632395190000|2021-09-23 11:06:30||4848.5||4848.5||4849||4848.5|160
1632395200000|2021-09-23 11:06:40|4850|4848|4850|4848.5|4850|4849|4848.5|4847.5|2692
1632395210000|2021-09-23 11:06:50|4849.5|4849|4850.5|4849|4850.5|4849|4849.5|4849|702
1632395220000|2021-09-23 11:07:00|4850|4848.5|4849|4848.5|4850|4849|4849|4848.5|68
1632395230000|2021-09-23 11:07:10|4849.5|4848|4849|4848|4850|4848.5|4848.5|4848|275
1632395240000|2021-09-23 11:07:20|4849.5||4849||4849.5||4849||161
1632395250000|2021-09-23 11:07:30|4848.5|4847|4848|4846.5|4849|4848|4848|4846.5|924
1632395260000|2021-09-23 11:07:40|4848.5|4847.5|4848|4846|4848.5|4847.5|4847|4845.5|184
1632395270000|2021-09-23 11:07:50|4847.5|4846.5|4848|4846|4848|4846.5|4847.5|4846|191
1632395280000|2021-09-23 11:08:00|4847.5|4845.5|4847|4845|4847.5|4845.5|4846.5|4845|403
1632395290000|2021-09-23 11:08:10|4847.5|4845.5|4847|4845|4848|4846|4845.5|4844|92
1632395300000|2021-09-23 11:08:20|4846.5|4844.5|4846.5|4845|4846.5|4845|4845|4843.5|247
1632395310000|2021-09-23 11:08:30||4845.5||4845.5||4845.5||4845.5|0
1632395320000|2021-09-23 11:08:40|4847|4846|4847|4846|4847|4846|4847|4846|78
1632395330000|2021-09-23 11:08:50|4847.5|4846.5|4848.5|4847|4848.5|4847|4847.5|4846.5|407
1632395340000|2021-09-23 11:09:00|4848|4846.5|4847|4846.5|4848|4846.5|4847|4846|269
1632395350000|2021-09-23 11:09:10|4846.5|4846|4847|4846|4847|4846|4846.5|4846|119
1632395360000|2021-09-23 11:09:20|4847.5|4846.5|4847.5|4847|4847.5|4847|4847.5|4846.5|242
1632395370000|2021-09-23 11:09:30|4847|4846.5|4847|4846|4847|4846.5|4847|4846|126
1632395380000|2021-09-23 11:09:40|||||||||3
1632395390000|2021-09-23 11:09:50|4846.5|4845.5|4846.5|4845.5|4847|4846|4846|4845.5|424
1632395400000|2021-09-23 11:10:00|4846|4845|4844|4843|4847|4845.5|4843.5|4842.5|1709
1632395410000|2021-09-23 11:10:10|4843.5|4842.5|4844|4843|4844|4843|4843.5|4842|642
1632395420000|2021-09-23 11:10:20|4843.5|4842|4843|4841.5|4843.5|4842|4843|4841.5|873
1632395430000|2021-09-23 11:10:30|4842.5|4841|4841|4839.5|4842.5|4841.5|4841|4839.5|206
1632395440000|2021-09-23 11:10:40|4840.5|4839|4840|4838.5|4840.5|4839.5|4840|4838|107
1632395450000|2021-09-23 11:10:50|4839.5|4838|4842|4840.5|4842|4840.5|4839|4837.5|1275
1632395460000|2021-09-23 11:11:00|4841.5||4841.5||4842||4841||460
1632395470000|2021-09-23 11:11:10|4841|4840|4842|4841|4842|4841|4841|4840|3386
1632395480000|2021-09-23 11:11:20|||||||||17
1632395510000|2021-09-23 11:11:50|4841.5|4840.5|4842|4840.5|4842.5|4842|4841.5|4839.5|656
1632395520000|2021-09-23 11:12:00|4841|4840|4841|4840|4842.5|4841|4841|4840|502
1632395530000|2021-09-23 11:12:10|4840.5|4840.5|4840.5|4839.5|4841|4840.5|4840.5|4839|329
1632395540000|2021-09-23 11:12:20|4841||4840.5||4841||4840.5||327
1632395550000|2021-09-23 11:12:30|4841|4840|4840.5|4840|4841|4840|4840.5|4840|119
1632395570000|2021-09-23 11:12:50|4841||4841||4841||4841||152
1632395580000|2021-09-23 11:13:00|4840.5|4839.5|4841|4839.5|4841|4839.5|4840.5|4839|261
1632395590000|2021-09-23 11:13:10|4840.5|4840|4841|4839.5|4841|4840|4840.5|4839.5|46
1632395600000|2021-09-23 11:13:20|4840.5|4839|4840.5|4839.5|4841|4839.5|4840|4839|43
1632395610000|2021-09-23 11:13:30|4841|4840|4842|4840.5|4842|4840.5|4840.5|4839.5|157
1632395620000|2021-09-23 11:13:40|4841.5||4841.5||4841.5||4841.5||186
1632395640000|2021-09-23 11:14:00||4840||4840.5||4840.5||4840|70
1632395650000|2021-09-23 11:14:10|4841|4840|4841.5|4840.5|4841.5|4840.5|4841|4840|23
1632395660000|2021-09-23 11:14:20|4841|4840|4841|4840.5|4841.5|4840.5|4841|4840|28
1632395670000|2021-09-23 11:14:30|4840.5|4840|4841|4840|4841|4840|4840|4839|2495
1632395690000|2021-09-23 11:14:50|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|108
1632395700000|2021-09-23 11:15:00|4842|4841|4845|4843.5|4845|4843.5|4842|4841|533
1632395720000|2021-09-23 11:15:20|4845.5|4844|4845|4843.5|4845.5|4844|4844.5|4843.5|428
1632395730000|2021-09-23 11:15:30|4844.5|4843|4845.5|4844.5|4845.5|4844.5|4843.5|4843|1056
1632395740000|2021-09-23 11:15:40||4844||4844.5||4844.5||4844|270
1632395750000|2021-09-23 11:15:50|4845|4844|4845.5|4844.5|4845.5|4844.5|4844.5|4844|620
1632395760000|2021-09-23 11:16:00|4845||4845.5||4845.5||4845||0
1632395780000|2021-09-23 11:16:20|4846|4845|4846|4844.5|4846|4845|4844.5|4844|1033
1632395800000|2021-09-23 11:16:40|4845.5||4845.5||4845.5||4845.5||1
1632395810000|2021-09-23 11:16:50|4846|4845|4847|4845.5|4847|4845.5|4846|4845|39
1632395820000|2021-09-23 11:17:00|4846.5|4845|4845.5|4844.5|4846.5|4845|4845.5|4844.5|304
1632395840000|2021-09-23 11:17:20|4846|4845|4847.5|4846|4847.5|4846|4846|4845|335
1632395850000|2021-09-23 11:17:30|4847|4846.5|4847|4845.5|4847.5|4847|4847|4845.5|259
1632395860000|2021-09-23 11:17:40|4846.5||4846.5||4846.5||4846.5||0
1632395870000|2021-09-23 11:17:50|||||||||77
1632395880000|2021-09-23 11:18:00|4847|4846|4847|4846|4847|4846|4846.5|4845.5|321
1632395900000|2021-09-23 11:18:20|4846.5||4847||4847||4846.5||98
1632395910000|2021-09-23 11:18:30||4846.5||4846.5||4846.5||4846|0
1632395920000|2021-09-23 11:18:40|4847.5|4847|4847.5|4846.5|4847.5|4847|4847.5|4846.5|88
1632395930000|2021-09-23 11:18:50|4848|4847|4848|4847.5|4848|4847.5|4848|4847|119
1632395940000|2021-09-23 11:19:00|4848.5|4847|4850|4849|4850.5|4849.5|4848.5|4847|671
1632395950000|2021-09-23 11:19:10|4850.5|4849.5|4851|4849.5|4851|4849.5|4850.5|4849.5|0
1632395960000|2021-09-23 11:19:20|4850.5|4849|4850.5|4849|4851.5|4850.5|4850|4849|1393
1632395970000|2021-09-23 11:19:30|4851|4849.5|4851|4849.5|4852|4849.5|4851|4849.5|125
1632395980000|2021-09-23 11:19:40|4850.5|4850|4851.5|4850|4851.5|4850|4850.5|4850|2
1632395990000|2021-09-23 11:19:50||4850.5||4850||4850.5||4850|48
1632396000000|2021-09-23 11:20:00||4850.5||4850.5||4850.5||4850.5|2
1632396010000|2021-09-23 11:20:10|4852|4851|4852.5|4851|4852.5|4851.5|4851.5|4851|428
1632396020000|2021-09-23 11:20:20|4852|4850.5|4850.5|4849|4852.5|4850.5|4850|4849|576
1632396030000|2021-09-23 11:20:30|4851|4849.5|4852.5|4850.5|4852.5|4851|4851|4849.5|547
1632396040000|2021-09-23 11:20:40|4852|4851|4852.5|4851.5|4852.5|4851.5|4852|4851|357
1632396050000|2021-09-23 11:20:50|4852|4851|4852|4851|4852.5|4851|4852|4851|58
1632396060000|2021-09-23 11:21:00|4851.5|4850.5|4851|4849.5|4851.5|4850.5|4851|4849.5|123
1632396070000|2021-09-23 11:21:10|4851.5|4850|4851.5|4850.5|4851.5|4850.5|4851.5|4849.5|0
1632396080000|2021-09-23 11:21:20||4850||4850.5||4850.5||4850|0
1632396090000|2021-09-23 11:21:30||4851||4850.5||4851||4850.5|19
1632396100000|2021-09-23 11:21:40|4852||4851.5||4852||4851.5||2
1632396110000|2021-09-23 11:21:50|4852|4850|4851.5|4850|4852|4850|4851|4850|173
1632396120000|2021-09-23 11:22:00|4851||4851.5||4851.5||4851||0
1632396130000|2021-09-23 11:22:10|||||||||25
1632396140000|2021-09-23 11:22:20|4851|4849.5|4850.5|4849|4851|4850|4850|4849|304
1632396150000|2021-09-23 11:22:30|4850||4850.5||4850.5||4850||407
1632396160000|2021-09-23 11:22:40|4851|4849.5|4851|4849.5|4851.5|4849.5|4851|4849.5|0
1632396180000|2021-09-23 11:23:00|||||||||97
1632396190000|2021-09-23 11:23:10|4851.5|4850|4851.5|4850.5|4851.5|4850.5|4851.5|4850|79
1632396200000|2021-09-23 11:23:20|||||||||102
1632396210000|2021-09-23 11:23:30|4852|4851|4852|4850.5|4852|4851.5|4852|4850.5|374
1632396220000|2021-09-23 11:23:40|4852.5|4851|4852.5|4851.5|4852.5|4851.5|4852.5|4851|584
1632396240000|2021-09-23 11:24:00|4852|4851|4850.5|4849.5|4852.5|4851.5|4850.5|4849.5|1128
1632396250000|2021-09-23 11:24:10|4851||4851||4851||4851||109
1632396260000|2021-09-23 11:24:20|4851.5|4850|4852.5|4850.5|4852.5|4850.5|4851.5|4850|22
1632396270000|2021-09-23 11:24:30|4852|4850|4851.5|4850|4852|4850|4851.5|4849.5|0
1632396280000|2021-09-23 11:24:40||4850.5||4850.5||4850.5||4850.5|0
1632396290000|2021-09-23 11:24:50|||||||||17
1632396320000|2021-09-23 11:25:20|4851|4850|4850.5|4849.5|4851|4850|4850.5|4849.5|209
1632396330000|2021-09-23 11:25:30|4850|4849|4850.5|4849.5|4850.5|4849.5|4850|4849|524
1632396340000|2021-09-23 11:25:40|4850|4850|4850.5|4849.5|4850.5|4850|4850|4849.5|160
1632396360000|2021-09-23 11:26:00|||||||||6
1632396380000|2021-09-23 11:26:20|4850||4850||4850.5||4850||10
1632396390000|2021-09-23 11:26:30|4849.5|4849|4850|4849.5|4850|4849.5|4849.5|4848.5|151
1632396410000|2021-09-23 11:26:50|4850.5|4850|4850.5|4850|4850.5|4850|4850.5|4850|647
1632396420000|2021-09-23 11:27:00|4850|4849.5|4850|4848.5|4850.5|4849.5|4849.5|4848.5|440
1632396430000|2021-09-23 11:27:10|4850.5|4849|4850.5|4849.5|4850.5|4850|4850.5|4849|67
1632396440000|2021-09-23 11:27:20||4849||4849||4849||4849|0
1632396450000|2021-09-23 11:27:30|4850|4849.5|4850.5|4849.5|4850.5|4849.5|4850|4849.5|115
1632396470000|2021-09-23 11:27:50|4850|4849|4850.5|4849|4850.5|4849.5|4850|4849|385
1632396480000|2021-09-23 11:28:00|4850||4850||4850||4850||0
1632396490000|2021-09-23 11:28:10|4849.5|4848.5|4850|4848.5|4850|4849|4849|4848.5|879
1632396500000|2021-09-23 11:28:20|4850.5|4849|4850.5|4849|4850.5|4849|4850.5|4849|0
1632396510000|2021-09-23 11:28:30|4850||4850||4850||4850||0
1632396520000|2021-09-23 11:28:40|4849.5||4849.5||4849.5||4849.5||0
1632396540000|2021-09-23 11:29:00|4850|4848.5|4850.5|4849|4850.5|4850|4850|4848.5|358
1632396550000|2021-09-23 11:29:10|4850|4849.5|4850.5|4849.5|4850.5|4849.5|4849|4848.5|1681
1632396560000|2021-09-23 11:29:20|4850|4849|4850|4849|4850.5|4849.5|4849.5|4849|588
1632396570000|2021-09-23 11:29:30|4850.5||4850.5||4850.5||4850.5||40
1632396580000|2021-09-23 11:29:40|4850|4849.5|4850.5|4849|4850.5|4849.5|4850|4849|4459
1632396590000|2021-09-23 11:29:50|4850||4850||4850||4850||1
1632396610000|2021-09-23 11:30:10|4850.5|4849.5|4850|4849|4850.5|4850|4850|4849|297
1632396620000|2021-09-23 11:30:20|4850.5|4849.5|4850.5|4849|4850.5|4849.5|4850|4849|10
1632396630000|2021-09-23 11:30:30|4850||4850||4850||4850||0
1632396640000|2021-09-23 11:30:40|4850.5|4849.5|4850|4849|4851|4850.5|4849|4848.5|5188
1632396650000|2021-09-23 11:30:50|4849.5|4848.5|4850|4848.5|4850|4849|4849.5|4848.5|161
1632396680000|2021-09-23 11:31:20|4849.5|4848|4847.5|4846.5|4850|4848|4847.5|4846.5|1014
1632396690000|2021-09-23 11:31:30|4846.5|4845.5|4845.5|4844|4846.5|4845.5|4845.5|4844|268
1632396700000|2021-09-23 11:31:40|4845||4845||4845||4845||0
1632396710000|2021-09-23 11:31:50|4845.5|4845|4847|4845.5|4847|4845.5|4845.5|4844.5|1001
1632396730000|2021-09-23 11:32:10|4846.5||4847||4847||4846.5||224
1632396740000|2021-09-23 11:32:20|4847.5|4846|4847.5|4846|4847.5|4847|4847.5|4846|487
1632396750000|2021-09-23 11:32:30||4846.5||4846.5||4846.5||4846.5|52
1632396770000|2021-09-23 11:32:50|4847|4846|4846|4844.5|4847|4846|4845|4844|539
1632396780000|2021-09-23 11:33:00|||||||||60
1632396800000|2021-09-23 11:33:20|4845.5|4844|4846|4845|4846|4845|4845|4844|628
1632396810000|2021-09-23 11:33:30|4847|4845.5|4847|4845.5|4847.5|4845.5|4847|4845.5|3
1632396820000|2021-09-23 11:33:40|4847.5|4846|4847|4845.5|4847.5|4846|4847|4845.5|1
1632396830000|2021-09-23 11:33:50|4846.5|4845|4846.5|4844.5|4846.5|4845|4846.5|4844.5|0
1632396840000|2021-09-23 11:34:00|4847|4845|4846|4844.5|4847|4845.5|4846|4844.5|0
1632396850000|2021-09-23 11:34:10|||||||||120
1632396860000|2021-09-23 11:34:20|||||||||43
1632396870000|2021-09-23 11:34:30|4845.5||4845.5||4846||4845.5||215
1632396880000|2021-09-23 11:34:40|4845|4845|4847.5|4846|4847.5|4846|4845|4844|928
1632396890000|2021-09-23 11:34:50||4846.5||4846.5||4846.5||4846.5|0
1632396900000|2021-09-23 11:35:00|4848|4847|4850|4848.5|4850|4848.5|4848|4847|550
1632396920000|2021-09-23 11:35:20||4849||4849||4849||4849|231
1632396930000|2021-09-23 11:35:30|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|4849|4848|316
1632396940000|2021-09-23 11:35:40|4849|4848|4849.5|4848|4849.5|4848.5|4848.5|4848|208
1632396950000|2021-09-23 11:35:50|4849||4849||4849||4848.5||167
1632396960000|2021-09-23 11:36:00|4848.5|4847.5|4847.5|4846|4848.5|4847.5|4846.5|4845.5|336
1632396980000|2021-09-23 11:36:20|||||||||4
1632397000000|2021-09-23 11:36:40|4847||4847||4847||4847||20
1632397010000|2021-09-23 11:36:50|4846.5|4845|4845|4844|4846.5|4845|4844.5|4843.5|507
1632397020000|2021-09-23 11:37:00|4845.5|4844.5|4845.5|4845|4845.5|4845|4845.5|4844.5|167
1632397030000|2021-09-23 11:37:10|4845|4844.5|4845.5|4844|4845.5|4844.5|4844.5|4843.5|212
1632397040000|2021-09-23 11:37:20|4845|4844.5|4845.5|4844.5|4846|4845|4845|4843.5|1159
1632397050000|2021-09-23 11:37:30|4845|4844|4845|4843.5|4845|4844|4844|4843.5|608
1632397060000|2021-09-23 11:37:40|4844.5||4844.5||4844.5||4844.5||0
1632397070000|2021-09-23 11:37:50|4845|4844|4845|4844|4845|4844|4845|4844|209
1632397080000|2021-09-23 11:38:00|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|99
1632397090000|2021-09-23 11:38:10|4845|4844|4845|4844|4845|4845|4844.5|4844|150
1632397100000|2021-09-23 11:38:20|4844.5|4843.5|4845|4844|4845|4844|4844|4843|1158
1632397110000|2021-09-23 11:38:30|4845.5||4845.5||4845.5||4845.5||0
1632397120000|2021-09-23 11:38:40||4844.5||4844.5||4844.5||4844.5|0
1632397140000|2021-09-23 11:39:00|4846|4845|4847.5|4846.5|4847.5|4846.5|4846|4845|687
1632397150000|2021-09-23 11:39:10||4847||4846.5||4847||4846.5|125
1632397160000|2021-09-23 11:39:20|4847|4846|4847|4846|4847|4846|4846.5|4846|339
1632397220000|2021-09-23 11:40:20|||||||||22
1632397230000|2021-09-23 11:40:30|4846.5|4845.5|4846.5|4846|4846.5|4846|4846.5|4845.5|388
1632397240000|2021-09-23 11:40:40||4845.5||4845.5||4845.5||4845.5|58
1632397250000|2021-09-23 11:40:50|4847|4846|4847|4846|4847|4846.5|4847|4846|478
1632397260000|2021-09-23 11:41:00|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|111
1632397270000|2021-09-23 11:41:10|||||||||45
1632397280000|2021-09-23 11:41:20|||||||||68
1632397300000|2021-09-23 11:41:40||4847||4846.5||4847||4846.5|129
1632397310000|2021-09-23 11:41:50|4847|4845.5|4846.5|4845.5|4847|4846|4846|4845|1000
1632397340000|2021-09-23 11:42:20|4847|4846|4847|4846.5|4847|4846.5|4847|4845.5|389
1632397350000|2021-09-23 11:42:30|4847.5|4847|4847.5|4846.5|4847.5|4847|4847.5|4846.5|267
1632397360000|2021-09-23 11:42:40|||||||||311
1632397390000|2021-09-23 11:43:10||4847||4847||4847||4847|0
1632397400000|2021-09-23 11:43:20|4848|4847.5|4850.5|4849.5|4850.5|4850|4848|4847.5|992
1632397410000|2021-09-23 11:43:30||4850||4849.5||4850||4849.5|180
1632397420000|2021-09-23 11:43:40|4850|4849|4849|4848|4850|4849|4849|4847.5|718
1632397430000|2021-09-23 11:43:50|4848.5|4847.5|4848|4846.5|4848.5|4847.5|4848|4846|625
1632397440000|2021-09-23 11:44:00|4847.5|4847|4847.5|4847|4847.5|4847|4847.5|4847|0
1632397450000|2021-09-23 11:44:10|4848|4847.5|4849|4847.5|4849|4847.5|4848|4847.5|200
1632397460000|2021-09-23 11:44:20|4848.5|4847|4848|4847|4848.5|4847|4848|4847|71
1632397470000|2021-09-23 11:44:30|4847.5|4847.5|4849|4847.5|4849|4848|4847.5|4847|325
1632397480000|2021-09-23 11:44:40|4850|4848|4850|4848.5|4850|4848.5|4850|4848|0
1632397490000|2021-09-23 11:44:50|||||||||63
1632397500000|2021-09-23 11:45:00|||||||||66
1632397510000|2021-09-23 11:45:10|||||||||84
1632397520000|2021-09-23 11:45:20|4849.5|4848|4847|4846|4849.5|4848.5|4847|4846|1558
1632397530000|2021-09-23 11:45:30|4846.5|4845.5|4846.5|4845.5|4847|4845.5|4846.5|4845.5|245
1632397540000|2021-09-23 11:45:40|4847|4845|4847|4846|4847|4846.5|4847|4845|777
1632397550000|2021-09-23 11:45:50|4846.5||4846.5||4846.5||4846.5||23
1632397560000|2021-09-23 11:46:00|4846|4845.5|4845.5|4844.5|4846|4845.5|4845.5|4843.5|267
1632397570000|2021-09-23 11:46:10||4844||4844.5||4844.5||4844|93
1632397580000|2021-09-23 11:46:20|4845|4844|4845.5|4844.5|4845.5|4844.5|4845|4843.5|198
1632397590000|2021-09-23 11:46:30|4846|4845|4847|4846|4847|4846.5|4846|4845|1027
1632397600000|2021-09-23 11:46:40|4846.5|4845.5|4846.5|4845.5|4846.5|4845.5|4846|4845.5|812
1632397620000|2021-09-23 11:47:00|4846|4844.5|4845.5|4844.5|4846|4844.5|4845.5|4843.5|60
1632397650000|2021-09-23 11:47:30|4845|4844|4845.5|4844.5|4845.5|4844.5|4844.5|4844|2193
1632397670000|2021-09-23 11:47:50|4846||4846||4846||4846||587
1632397680000|2021-09-23 11:48:00||4845||4845||4845||4845|0
1632397690000|2021-09-23 11:48:10|||||||||3
1632397700000|2021-09-23 11:48:20|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|363
1632397710000|2021-09-23 11:48:30|4846||4845.5||4846||4845.5||101
1632397720000|2021-09-23 11:48:40||4845||4844.5||4845||4844.5|70
1632397730000|2021-09-23 11:48:50|4846||4846||4846||4846||0
1632397740000|2021-09-23 11:49:00||4845||4845||4845||4845|0
1632397750000|2021-09-23 11:49:10|||||||||60
1632397760000|2021-09-23 11:49:20|||||||||62
1632397790000|2021-09-23 11:49:50|4846.5|4845.5|4847.5|4847|4847.5|4847|4846.5|4845|322
1632397800000|2021-09-23 11:50:00|4848||4848||4848||4848||0
1632397810000|2021-09-23 11:50:10|4847|4846|4846|4844.5|4847.5|4846|4845.5|4844.5|284
1632397820000|2021-09-23 11:50:20|4846.5|4845|4846.5|4845|4847|4845.5|4846.5|4845|149
1632397830000|2021-09-23 11:50:30||4845.5||4845.5||4845.5||4845.5|0
1632397840000|2021-09-23 11:50:40||4846||4846||4846||4846|0
1632397860000|2021-09-23 11:51:00|4846|4845.5|4846|4845|4846|4846|4846|4845|518
1632397880000|2021-09-23 11:51:20|4845.5|4844.5|4845|4844.5|4846|4844.5|4845|4844.5|441
1632397890000|2021-09-23 11:51:30|4844.5|4844|4846|4845|4846|4845|4844.5|4844|612
1632397900000|2021-09-23 11:51:40|4845.5|4844.5|4845.5|4844|4845.5|4844.5|4845.5|4844|65
1632397910000|2021-09-23 11:51:50||4844.5||4844||4844.5||4844|0
1632397920000|2021-09-23 11:52:00|4846|4844.5|4846|4845|4846|4845|4846|4844.5|0
1632397930000|2021-09-23 11:52:10|4845.5|4845.5|4846|4844.5|4846|4845.5|4845|4844|517
1632397940000|2021-09-23 11:52:20|4846.5|4845|4847|4846|4847.5|4846|4846.5|4845|221
1632397950000|2021-09-23 11:52:30|4846.5|4845|4847|4845.5|4847|4845.5|4845.5|4844.5|172
1632397970000|2021-09-23 11:52:50|4847.5|4846|4847.5|4846|4847.5|4846|4847.5|4846|4
1632397980000|2021-09-23 11:53:00|4847|4845.5|4847|4845.5|4847|4846|4846.5|4845.5|0
1632397990000|2021-09-23 11:53:10||4846||4846||4846||4846|70
1632398010000|2021-09-23 11:53:30|||||||||77
1632398020000|2021-09-23 11:53:40|||||||||117
1632398030000|2021-09-23 11:53:50|||||||||102
1632398040000|2021-09-23 11:54:00|||||||||1
1632398060000|2021-09-23 11:54:20|||||||||13
1632398070000|2021-09-23 11:54:30|4847.5|4846.5|4848.5|4847|4848.5|4847.5|4847.5|4846|245
1632398080000|2021-09-23 11:54:40||4847.5||4847.5||4847.5||4847.5|0
1632398100000|2021-09-23 11:55:00|4848|4847|4847|4846|4848.5|4847|4847|4846|456
1632398110000|2021-09-23 11:55:10|4846|4845.5|4847|4846|4847|4846|4846|4845.5|315
1632398120000|2021-09-23 11:55:20|4846.5|4845.5|4846.5|4845.5|4847|4846|4846|4844.5|1511
1632398130000|2021-09-23 11:55:30|4847||4847||4847||4847||0
1632398140000|2021-09-23 11:55:40||4846||4846||4846||4846|0
1632398150000|2021-09-23 11:55:50|4846.5|4845.5|4846.5|4845|4846.5|4845.5|4845.5|4845|369
1632398160000|2021-09-23 11:56:00|4846||4846.5||4846.5||4846||171
1632398180000|2021-09-23 11:56:20||4845.5||4845||4845.5||4845|4
1632398190000|2021-09-23 11:56:30||4845.5||4846||4846||4845.5|0
1632398200000|2021-09-23 11:56:40|4846|4845|4846|4845|4846|4845|4844.5|4843.5|1973
1632398210000|2021-09-23 11:56:50|4846.5||4846||4846.5||4846||0
1632398220000|2021-09-23 11:57:00|4845.5|4844.5|4845.5|4844.5|4846|4845|4845|4844|1959
1632398230000|2021-09-23 11:57:10|4845|4844|4845.5|4844|4845.5|4844.5|4844.5|4843.5|808
1632398240000|2021-09-23 11:57:20||4844.5||4844.5||4844.5||4844.5|0
1632398250000|2021-09-23 11:57:30|4846|4844|4845.5|4844.5|4846|4845.5|4845.5|4844|488
1632398260000|2021-09-23 11:57:40|4846||4846||4846||4846||0
1632398270000|2021-09-23 11:57:50|4845.5|4844|4844.5|4844|4845.5|4844.5|4844.5|4844|312
1632398280000|2021-09-23 11:58:00|4845|4843.5|4845|4844|4845|4844|4844.5|4843.5|402
1632398290000|2021-09-23 11:58:10|4844.5|4843.5|4845|4844|4845|4844|4844.5|4843.5|548
1632398310000|2021-09-23 11:58:30|4845.5|4844.5|4845|4844|4845.5|4845|4845|4844|1142
1632398320000|2021-09-23 11:58:40|||||||||14
1632398330000|2021-09-23 11:58:50||4844.5||4844.5||4844.5||4844.5|1
1632398350000|2021-09-23 11:59:10|4845.5||4845.5||4845.5||4845.5||630
1632398360000|2021-09-23 11:59:20||4845||4845||4845||4845|202
1632398370000|2021-09-23 11:59:30|4845|4844.5|4845.5|4845|4845.5|4845|4844.5|4843.5|879
1632398380000|2021-09-23 11:59:40|||||||||3
1632398390000|2021-09-23 11:59:50|4845|4844.5|4845.5|4844.5|4845.5|4844.5|4845|4843.5|164
1632398400000|2021-09-23 12:00:00|||||||||238
1632398410000|2021-09-23 12:00:10|||||||||48
1632398420000|2021-09-23 12:00:20|4845|4844|4844.5|4843.5|4845.5|4844.5|4843.5|4842.5|2439
1632398430000|2021-09-23 12:00:30||4843||4843.5||4843.5||4843|96
1632398440000|2021-09-23 12:00:40|4844|4844|4844.5|4843.5|4844.5|4844|4844|4843.5|96
1632398450000|2021-09-23 12:00:50|4844|4843|4844|4843|4844|4843.5|4844|4843|211
1632398460000|2021-09-23 12:01:00|4843.5|4842.5|4842|4841|4843.5|4842.5|4841|4840.5|1605
1632398470000|2021-09-23 12:01:10|4842.5|4841.5|4843|4841.5|4843|4841.5|4842.5|4841.5|125
1632398500000|2021-09-23 12:01:40|4843.5|4842|4845|4843.5|4845|4843.5|4843.5|4842|263
1632398510000|2021-09-23 12:01:50|4844.5|4844|4844.5|4843.5|4845|4844|4844|4843.5|721
1632398520000|2021-09-23 12:02:00|4845|4844|4845|4844|4845|4844|4845|4844|228
1632398530000|2021-09-23 12:02:10|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|455
1632398540000|2021-09-23 12:02:20|4844||4844||4844.5||4844||443
1632398550000|2021-09-23 12:02:30|4844.5|4844|4845|4844|4845|4844|4844.5|4844|8
1632398560000|2021-09-23 12:02:40|||||||||3
1632398580000|2021-09-23 12:03:00|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|621
1632398590000|2021-09-23 12:03:10|4846|4845|4847|4845.5|4847.5|4846|4846|4845|92
1632398600000|2021-09-23 12:03:20|4846.5||4846.5||4846.5||4846.5||50
1632398610000|2021-09-23 12:03:30|4847|4846|4846.5|4845.5|4847.5|4846|4846.5|4845.5|0
1632398640000|2021-09-23 12:04:00|4846|4845|4847|4845|4847|4845|4842.5|4841.5|1861
1632398650000|2021-09-23 12:04:10|4846.5|4845.5|4844.5|4843|4847|4845.5|4844.5|4843|658
1632398660000|2021-09-23 12:04:20|4844|4843.5|4845|4843.5|4845|4844|4844|4843.5|616
1632398670000|2021-09-23 12:04:30|4844.5|4843|4844.5|4843|4845|4843.5|4843.5|4843|1016
1632398680000|2021-09-23 12:04:40|4844||4844||4844||4844||6
1632398690000|2021-09-23 12:04:50|4844.5|4843.5|4842.5|4841.5|4844.5|4843.5|4842.5|4841.5|1481
1632398700000|2021-09-23 12:05:00|4843|4841|4842|4840.5|4843|4841.5|4841.5|4840.5|1034
1632398710000|2021-09-23 12:05:10|4842.5|4841|4842.5|4840.5|4842.5|4841.5|4842|4840.5|353
1632398720000|2021-09-23 12:05:20|4842||4842||4842||4842||37
1632398730000|2021-09-23 12:05:30|||||||||292
1632398740000|2021-09-23 12:05:40|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|174
1632398750000|2021-09-23 12:05:50|4842||4842.5||4842.5||4842||10
1632398760000|2021-09-23 12:06:00|4842||4842.5||4842.5||4842||0
1632398780000|2021-09-23 12:06:20|4843|4842|4844.5|4843.5|4844.5|4843.5|4843|4842|797
1632398790000|2021-09-23 12:06:30|4845|4844|4846.5|4844.5|4846.5|4844.5|4845|4844|548
1632398800000|2021-09-23 12:06:40|4846|4845|4846.5|4845|4846.5|4845|4846|4845|0
1632398810000|2021-09-23 12:06:50|4846|4844.5|4845.5|4844|4846.5|4845|4844.5|4844|938
1632398820000|2021-09-23 12:07:00|4846|4844.5|4846.5|4845|4846.5|4845|4846|4844.5|0
1632398830000|2021-09-23 12:07:10|4846|4845.5|4847|4846|4847|4846|4846|4845.5|0
1632398840000|2021-09-23 12:07:20|4847.5|4846.5|4848|4846.5|4848|4846.5|4847.5|4846.5|0
1632398850000|2021-09-23 12:07:30|4848.5|4847|4848.5|4848|4848.5|4848|4848.5|4846.5|229
1632398860000|2021-09-23 12:07:40|||||||||218
1632398870000|2021-09-23 12:07:50|4849|4848.5|4850|4849|4851|4849.5|4849|4848|328
1632398880000|2021-09-23 12:08:00|4849.5|4848.5|4845.5|4844|4849.5|4848.5|4845|4844|2059
1632398890000|2021-09-23 12:08:10|4846|4844.5|4846|4844.5|4846|4845|4846|4844.5|36
1632398900000|2021-09-23 12:08:20|4846.5|4845|4846.5|4846|4846.5|4846|4846.5|4845|73
1632398910000|2021-09-23 12:08:30|4847||4847||4847||4847||99
1632398920000|2021-09-23 12:08:40|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|40
1632398930000|2021-09-23 12:08:50||4846||4846.5||4846.5||4846|0
1632398950000|2021-09-23 12:09:10|4848|4847|4847|4846|4848.5|4847|4847|4846|400
1632398960000|2021-09-23 12:09:20|||||||||61
1632398970000|2021-09-23 12:09:30|4846.5|4845.5|4846|4845|4846.5|4845.5|4846|4844.5|212
1632398980000|2021-09-23 12:09:40|4845.5|4844|4845|4843.5|4845.5|4844|4845|4843.5|186
1632398990000|2021-09-23 12:09:50|||||||||14
1632399000000|2021-09-23 12:10:00|4844.5|4844|4846|4844.5|4846|4844.5|4844.5|4843.5|2477
1632399020000|2021-09-23 12:10:20|4845.5||4845.5||4845.5||4845.5||0
1632399030000|2021-09-23 12:10:30|||||||||262
1632399040000|2021-09-23 12:10:40|4845|4844|4845|4844.5|4845.5|4844.5|4845|4844|1083
1632399050000|2021-09-23 12:10:50||4844||4844||4844||4844|166
1632399060000|2021-09-23 12:11:00|4844.5|4843.5|4844.5|4843|4844.5|4844|4844|4843|1334
1632399070000|2021-09-23 12:11:10|4844|4844|4844|4843|4844|4844|4844|4843|120
1632399090000|2021-09-23 12:11:30||4843.5||4843||4843.5||4843|439
1632399100000|2021-09-23 12:11:40|4844.5|4843.5|4844.5|4844|4844.5|4844|4844.5|4843.5|88
1632399110000|2021-09-23 12:11:50|||||||||78
1632399120000|2021-09-23 12:12:00|4844|4843.5|4844.5|4843.5|4844.5|4844|4844|4843.5|336
1632399130000|2021-09-23 12:12:10||4844||4844||4844||4844|200
1632399140000|2021-09-23 12:12:20|||||||||13
1632399150000|2021-09-23 12:12:30|4844|4843.5|4843.5|4843|4844.5|4843.5|4843.5|4843|1351
1632399170000|2021-09-23 12:12:50|4844|4843.5|4843|4842.5|4844|4843.5|4843|4842.5|771
1632399180000|2021-09-23 12:13:00|4843.5|4842|4844|4843.5|4844|4843.5|4843.5|4842|729
1632399190000|2021-09-23 12:13:10|4844.5|4844|4845.5|4844|4845.5|4844|4844.5|4843.5|545
1632399200000|2021-09-23 12:13:20|4845|4843.5|4844|4843.5|4845|4843.5|4844|4842.5|660
1632399210000|2021-09-23 12:13:30|||||||||209
1632399220000|2021-09-23 12:13:40|4843.5|4843|4844|4843|4844|4843|4843|4842.5|570
1632399240000|2021-09-23 12:14:00|4843.5|4842.5|4842.5|4841.5|4844|4843|4842.5|4841|1063
1632399260000|2021-09-23 12:14:20|4842|4841|4843|4842|4843|4842.5|4841|4840|3731
1632399270000|2021-09-23 12:14:30|||||||||5
1632399280000|2021-09-23 12:14:40|4842.5|4841|4842.5|4841|4842.5|4842|4841.5|4840|535
1632399290000|2021-09-23 12:14:50|4843|4841.5|4844|4842.5|4844|4843|4843|4841.5|473
1632399300000|2021-09-23 12:15:00|4844.5|4843|4844.5|4843.5|4844.5|4844|4844.5|4843|421
1632399310000|2021-09-23 12:15:10|4845||4845||4845||4845||0
1632399320000|2021-09-23 12:15:20|4845.5|4844|4845.5|4844.5|4846|4844.5|4845.5|4844|162
1632399330000|2021-09-23 12:15:30|4845|4844|4844.5|4843.5|4845|4844|4844.5|4843.5|354
1632399350000|2021-09-23 12:15:50|4845|4844|4846|4845|4846|4845|4845|4844|608
1632399360000|2021-09-23 12:16:00|4846.5|4845.5|4846.5|4845.5|4846.5|4846|4846|4845|70
1632399380000|2021-09-23 12:16:20|4846|4845|4846.5|4845|4846.5|4845.5|4845|4843.5|658
1632399400000|2021-09-23 12:16:40|4847|4845.5|4847|4845.5|4847.5|4847|4847|4845.5|584
1632399410000|2021-09-23 12:16:50|4847.5|4845|4848.5|4847|4848.5|4847.5|4847.5|4845|499
1632399420000|2021-09-23 12:17:00|4849|4847.5|4848|4847|4850|4848|4847.5|4846|1696
1632399450000|2021-09-23 12:17:30|4847.5|4846.5|4847|4845.5|4847.5|4847|4847|4845|763
1632399460000|2021-09-23 12:17:40|4846.5|4845|4846.5|4845|4846.5|4845|4846.5|4845|0
1632399470000|2021-09-23 12:17:50|4846|4844.5|4846|4844.5|4846|4844.5|4846|4844.5|0
1632399480000|2021-09-23 12:18:00|4845||4846||4846||4845||37
1632399490000|2021-09-23 12:18:10|||||||||49
1632399530000|2021-09-23 12:18:50|4845.5|4844|4845.5|4844|4845.5|4844|4844|4843|639
1632399540000|2021-09-23 12:19:00|4846|4844.5|4846|4844.5|4846|4844.5|4846|4844.5|0
1632399550000|2021-09-23 12:19:10||4845||4845||4845||4845|0
1632399570000|2021-09-23 12:19:30|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|114
1632399590000|2021-09-23 12:19:50|4845|4845|4846|4845.5|4846|4845.5|4845|4845|820
1632399600000|2021-09-23 12:20:00|4846.5|4846|4847.5|4846.5|4847.5|4846.5|4846.5|4846|794
1632399610000|2021-09-23 12:20:10|4847|4846|4846|4845.5|4847.5|4846|4846|4845.5|1029
1632399620000|2021-09-23 12:20:20|||||||||220
1632399630000|2021-09-23 12:20:30|4846.5|4846|4847|4845.5|4847|4846.5|4846.5|4845.5|77
1632399640000|2021-09-23 12:20:40||4846||4846||4846||4846|0
1632399650000|2021-09-23 12:20:50|4846.5|4845.5|4846.5|4845.5|4847|4845.5|4846.5|4845.5|69
1632399660000|2021-09-23 12:21:00|4846|4846|4846|4844.5|4846.5|4846|4845.5|4844|211
1632399670000|2021-09-23 12:21:10|4846.5|4845|4847.5|4846|4847.5|4846|4846.5|4845|148
1632399680000|2021-09-23 12:21:20|4847|4846.5|4846|4845|4847|4847|4846|4844.5|398
1632399690000|2021-09-23 12:21:30|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|77
1632399700000|2021-09-23 12:21:40|||||||||358
1632399710000|2021-09-23 12:21:50|4846|4845|4846|4845.5|4846|4845.5|4846|4845|55
1632399720000|2021-09-23 12:22:00|4847|4846|4847.5|4846|4848|4846|4847|4845.5|82
1632399740000|2021-09-23 12:22:20|4848.5|4846.5|4849.5|4849|4849.5|4849|4848|4846.5|369
1632399750000|2021-09-23 12:22:30|4850|4849.5|4851.5|4850|4851.5|4850|4850|4849.5|154
1632399760000|2021-09-23 12:22:40|4852|4850.5|4851|4849.5|4852|4850.5|4850.5|4849.5|79
1632399780000|2021-09-23 12:23:00|4850.5|4849|4850.5|4849.5|4851|4849.5|4849.5|4849|604
1632399790000|2021-09-23 12:23:10|4851|4850|4851|4849.5|4851|4850|4851|4849.5|88
1632399800000|2021-09-23 12:23:20|||||||||1
1632399820000|2021-09-23 12:23:40|4850.5||4851||4851||4850.5||30
1632399830000|2021-09-23 12:23:50|4850.5||4850.5||4850.5||4850.5||0
1632399840000|2021-09-23 12:24:00|4851|4850|4851|4850|4851|4850|4851|4850|52
1632399850000|2021-09-23 12:24:10|4850.5|4849.5|4851.5|4850|4851.5|4850|4850.5|4849.5|766
1632399870000|2021-09-23 12:24:30|4851|4849.5|4851.5|4850|4851.5|4850|4850|4849.5|474
1632399880000|2021-09-23 12:24:40|4851|4849.5|4851|4849.5|4851|4849.5|4851|4849.5|0
1632399890000|2021-09-23 12:24:50|||||||||13
1632399900000|2021-09-23 12:25:00|4851.5|4850|4851|4850|4852.5|4851.5|4851|4850|2066
1632399910000|2021-09-23 12:25:10|4851.5|4849.5|4851|4849.5|4851.5|4850|4850.5|4849|794
1632399920000|2021-09-23 12:25:20|4851.5|4850|4851.5|4850|4851.5|4851|4851|4849|495
1632399930000|2021-09-23 12:25:30|4851|4849|4850.5|4849|4851|4849|4850.5|4849|23
1632399940000|2021-09-23 12:25:40|4850|4848.5|4849|4847|4850|4848.5|4848.5|4847|778
1632399950000|2021-09-23 12:25:50|4848.5||4849||4849||4848.5||0
1632399960000|2021-09-23 12:26:00|4848.5|4847.5|4848.5|4847|4848.5|4847.5|4848|4847|249
1632399970000|2021-09-23 12:26:10|4848||4848.5||4848.5||4848||87
1632399980000|2021-09-23 12:26:20|||||||||76
1632399990000|2021-09-23 12:26:30|||||||||40
1632400000000|2021-09-23 12:26:40|4848|4847.5|4848.5|4847|4848.5|4847.5|4848|4847|0
1632400010000|2021-09-23 12:26:50|||||||||10
1632400020000|2021-09-23 12:27:00|4848||4848||4848||4848||56
1632400030000|2021-09-23 12:27:10|4847.5|4846.5|4847|4846|4847.5|4847|4847|4846|331
1632400040000|2021-09-23 12:27:20|4846.5|4845.5|4846.5|4845|4846.5|4845.5|4846.5|4845|151
1632400050000|2021-09-23 12:27:30||4844.5||4844.5||4844.5||4844.5|0
1632400060000|2021-09-23 12:27:40|4846|4845|4847|4845.5|4847|4846|4846|4845|873
1632400070000|2021-09-23 12:27:50|4846.5|4845|4846.5|4845.5|4846.5|4845.5|4845.5|4845|698
1632400080000|2021-09-23 12:28:00|4846|4845|4846|4844.5|4846|4845|4846|4844.5|65
1632400090000|2021-09-23 12:28:10||4844||4844.5||4844.5||4844|0
1632400110000|2021-09-23 12:28:30||4845||4844.5||4845||4844.5|0
1632400120000|2021-09-23 12:28:40||4845||4845||4845||4845|0
1632400140000|2021-09-23 12:29:00|4846.5|4844.5|4846.5|4845.5|4847|4846|4846.5|4844.5|2135
1632400150000|2021-09-23 12:29:10|||||||||276
1632400160000|2021-09-23 12:29:20|||||||||96
1632400170000|2021-09-23 12:29:30|4847|4846|4847.5|4846.5|4847.5|4847|4847|4846|732
1632400180000|2021-09-23 12:29:40|4847|4847|4847|4845|4847|4847|4846.5|4845|161
1632400190000|2021-09-23 12:29:50|4846.5||4846||4846.5||4846||361
1632400200000|2021-09-23 12:30:00|4846.5|4845.5|4846.5|4845.5|4846.5|4845.5|4846.5|4845.5|14
1632400210000|2021-09-23 12:30:10|||||||||50
1632400220000|2021-09-23 12:30:20|||||||||3
1632400230000|2021-09-23 12:30:30|4847|4846|4847.5|4846.5|4847.5|4846.5|4847|4846|498
1632400240000|2021-09-23 12:30:40|4848|4847|4848|4847|4848|4847.5|4847.5|4847|537
1632400250000|2021-09-23 12:30:50|4847.5|4846|4847.5|4846|4847.5|4846|4847|4845.5|43
1632400270000|2021-09-23 12:31:10|||||||||300
1632400280000|2021-09-23 12:31:20|||||||||320
1632400290000|2021-09-23 12:31:30||4846.5||4846||4846.5||4846|128
1632400300000|2021-09-23 12:31:40||4846.5||4846||4846.5||4846|0
1632400310000|2021-09-23 12:31:50||4846.5||4846||4846.5||4846|0
1632400320000|2021-09-23 12:32:00|4848|4846.5|4848|4846.5|4848.5|4847.5|4847.5|4846.5|724
1632400330000|2021-09-23 12:32:10|4847.5|4846|4847|4846|4847.5|4846.5|4846.5|4846|912
1632400340000|2021-09-23 12:32:20|4846.5|4845.5|4846|4845|4846.5|4846|4845.5|4845|487
1632400350000|2021-09-23 12:32:30|4846.5|4845.5|4846.5|4845.5|4846.5|4845.5|4846.5|4845|42
1632400360000|2021-09-23 12:32:40|4847|4846|4848.5|4847.5|4848.5|4847.5|4847|4846|512
1632400380000|2021-09-23 12:33:00|4849|4848|4851|4849.5|4851|4849.5|4849|4848|527
1632400400000|2021-09-23 12:33:20|4850.5||4851||4851||4850.5||0
1632400420000|2021-09-23 12:33:40|4850.5||4850.5||4850.5||4850.5||1025
1632400430000|2021-09-23 12:33:50|4850|4848.5|4849.5|4848.5|4850|4848.5|4849.5|4848.5|147
1632400440000|2021-09-23 12:34:00|4849|4848|4848|4846.5|4849.5|4848.5|4848|4846.5|1959
1632400450000|2021-09-23 12:34:10|4847.5|4846|4845|4843.5|4847.5|4846|4844.5|4843|244
1632400470000|2021-09-23 12:34:30|4845.5|4844|4846.5|4845|4847|4846|4845.5|4844|2655
1632400480000|2021-09-23 12:34:40||4844.5||4844.5||4845||4844.5|39
1632400490000|2021-09-23 12:34:50|4846|4845|4846.5|4845|4846.5|4845|4846|4845|207
1632400500000|2021-09-23 12:35:00|||||||||10
1632400510000|2021-09-23 12:35:10|4847|4845.5|4846.5|4845|4847.5|4846.5|4846.5|4845|640
1632400520000|2021-09-23 12:35:20|4847|4845.5|4846.5|4845|4847|4846|4846.5|4845|50
1632400530000|2021-09-23 12:35:30|4846|4844.5|4845.5|4844.5|4846|4844.5|4845.5|4844.5|0
1632400540000|2021-09-23 12:35:40|4845|4844|4843.5|4841.5|4845.5|4844.5|4843.5|4841.5|1471
1632400550000|2021-09-23 12:35:50|4843|4841|4842|4840.5|4843|4841|4842|4840.5|15
1632400560000|2021-09-23 12:36:00|4841.5|4840|4841.5|4840|4841.5|4840|4841.5|4840|110
1632400570000|2021-09-23 12:36:10|4841||4841||4841||4841||412
1632400580000|2021-09-23 12:36:20|4841.5|4841|4841.5|4840|4841.5|4841|4841.5|4840|263
1632400590000|2021-09-23 12:36:30|4842|4840.5|4843|4842|4844|4842.5|4842|4840.5|2161
1632400600000|2021-09-23 12:36:40|||||||||94
1632400610000|2021-09-23 12:36:50|4842.5|4841|4842.5|4841|4842.5|4841|4842.5|4841|1
1632400620000|2021-09-23 12:37:00|4843|4841.5|4843|4841.5|4843|4841.5|4843|4841.5|0
1632400630000|2021-09-23 12:37:10|4843.5|4842|4844|4842.5|4844|4843.5|4843.5|4842|950
1632400640000|2021-09-23 12:37:20|4844.5|4843|4845.5|4844|4845.5|4844.5|4844.5|4843|377
1632400650000|2021-09-23 12:37:30|4845||4845||4845||4845||1
1632400660000|2021-09-23 12:37:40|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|59
1632400680000|2021-09-23 12:38:00|4846||4846||4846||4846||135
1632400690000|2021-09-23 12:38:10|4845.5||4845.5||4845.5||4845.5||0
1632400700000|2021-09-23 12:38:20|4846|4845|4846.5|4845|4846.5|4845|4845.5|4844.5|195
1632400710000|2021-09-23 12:38:30|4846||4846||4846||4846||0
1632400720000|2021-09-23 12:38:40|4846.5|4845.5|4847.5|4846|4847.5|4846|4846.5|4845.5|47
1632400740000|2021-09-23 12:39:00||4846.5||4846.5||4846.5||4846.5|0
1632400760000|2021-09-23 12:39:20|4847|4846|4846|4845|4847|4846|4845.5|4845|531
1632400770000|2021-09-23 12:39:30|||||||||41
1632400780000|2021-09-23 12:39:40|||||||||67
1632400790000|2021-09-23 12:39:50|4845.5|4844.5|4845.5|4844|4845.5|4844.5|4845.5|4844|678
1632400800000|2021-09-23 12:40:00|4845|4843.5|4845|4843.5|4845|4843.5|4844.5|4843.5|393
1632400810000|2021-09-23 12:40:10|4844.5|4843|4843.5|4843|4844.5|4843.5|4843.5|4842.5|1165
1632400820000|2021-09-23 12:40:20|4844||4844||4844||4844||327
1632400860000|2021-09-23 12:41:00|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4844.5|4843|1465
1632400870000|2021-09-23 12:41:10|||||||||150
1632400880000|2021-09-23 12:41:20|4844|4843|4844|4843|4844|4843|4844|4843|171
1632400890000|2021-09-23 12:41:30|4843.5|4842.5|4842.5|4841|4843.5|4842.5|4842|4841|395
1632400900000|2021-09-23 12:41:40|4843|4842.5|4842|4841|4843|4842.5|4842|4841|2323
1632400910000|2021-09-23 12:41:50|4841.5|4840.5|4841|4840|4842|4840.5|4841|4840|176
1632400920000|2021-09-23 12:42:00|4840.5|4840.5|4842|4841|4842|4841|4840.5|4840.5|1377
1632400930000|2021-09-23 12:42:10|4842.5|4841.5|4843|4841.5|4843|4842|4842.5|4841|513
1632400940000|2021-09-23 12:42:20||4842||4842||4842.5||4842|98
1632400950000|2021-09-23 12:42:30|4843.5|4842.5|4843|4841.5|4843.5|4843|4843|4841.5|185
1632400960000|2021-09-23 12:42:40|||||||||101
1632400970000|2021-09-23 12:42:50|4843.5|4842|4844.5|4843.5|4844.5|4843.5|4843.5|4842|251
1632400990000|2021-09-23 12:43:10|4844|4843|4845.5|4844|4845.5|4844|4844|4842.5|203
1632401000000|2021-09-23 12:43:20|4845|4844.5|4846|4844.5|4846|4844.5|4845|4843.5|1
1632401010000|2021-09-23 12:43:30|4845.5||4845.5||4845.5||4845.5||0
1632401020000|2021-09-23 12:43:40||4844||4844.5||4844.5||4844|0
1632401070000|2021-09-23 12:44:30||4845||4845||4845||4844.5|156
1632401090000|2021-09-23 12:44:50|4845|4844.5|4845|4843.5|4845|4844.5|4844.5|4843.5|492
1632401100000|2021-09-23 12:45:00|4845.5|4844|4845.5|4844.5|4846|4845|4844.5|4843.5|3025
1632401110000|2021-09-23 12:45:10|||||||||348
1632401120000|2021-09-23 12:45:20|||||||||103
1632401150000|2021-09-23 12:45:50|4845|4844|4845|4844|4845|4844|4845|4843.5|161
1632401170000|2021-09-23 12:46:10|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844|293
1632401180000|2021-09-23 12:46:20|||||||||1
1632401190000|2021-09-23 12:46:30|4845|4844|4845.5|4844|4845.5|4844|4845|4844|317
1632401200000|2021-09-23 12:46:40||4844.5||4844||4844.5||4844|261
1632401210000|2021-09-23 12:46:50||4844.5||4844.5||4844.5||4844.5|276
1632401220000|2021-09-23 12:47:00|4846|4845|4846.5|4845.5|4846.5|4845.5|4846|4844.5|561
1632401230000|2021-09-23 12:47:10|4846|4846|4847|4846|4847|4846.5|4846|4845.5|652
1632401240000|2021-09-23 12:47:20|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847.5|4846|131
1632401250000|2021-09-23 12:47:30|||||||||141
1632401260000|2021-09-23 12:47:40|4848|4847|4848.5|4847.5|4848.5|4847.5|4848|4847|428
1632401270000|2021-09-23 12:47:50|4849|4848|4849|4847.5|4849.5|4848.5|4848|4847.5|1049
1632401280000|2021-09-23 12:48:00||4848||4847.5||4848||4847.5|75
1632401290000|2021-09-23 12:48:10|4849.5|4848|4848|4846.5|4850|4848.5|4847.5|4846.5|442
1632401300000|2021-09-23 12:48:20|||||||||42
1632401310000|2021-09-23 12:48:30||4847||4846.5||4847||4846.5|0
1632401330000|2021-09-23 12:48:50|4847.5||4847.5||4847.5||4847.5||56
1632401340000|2021-09-23 12:49:00|4847||4847.5||4847.5||4847||0
1632401350000|2021-09-23 12:49:10|4848|4847|4847.5|4846.5|4848|4847|4847.5|4846.5|924
1632401360000|2021-09-23 12:49:20|||||||||118
1632401370000|2021-09-23 12:49:30|4848|4847|4848|4846.5|4848|4847|4847.5|4846.5|36
1632401380000|2021-09-23 12:49:40|4847.5|4846|4847|4846|4847.5|4846.5|4846.5|4845.5|808
1632401390000|2021-09-23 12:49:50|4847.5|4846.5|4848|4846.5|4848|4846.5|4847.5|4846.5|350
1632401400000|2021-09-23 12:50:00|4847.5|4846|4847.5|4846.5|4847.5|4846.5|4846.5|4846|239
1632401410000|2021-09-23 12:50:10|4848||4848||4848||4848||46
1632401430000|2021-09-23 12:50:30|4847.5||4848||4848||4847.5||0
1632401440000|2021-09-23 12:50:40|4847.5|4846|4847|4846|4847.5|4846|4847|4846|378
1632401460000|2021-09-23 12:51:00|4847.5|4846.5|4849.5|4848.5|4850.5|4849.5|4847.5|4846.5|11272
1632401470000|2021-09-23 12:51:10|4850||4849.5||4850||4849.5||148
1632401480000|2021-09-23 12:51:20|4849|4848|4847.5|4846.5|4849|4848|4847.5|4846|1045
1632401490000|2021-09-23 12:51:30|4847|4846|4847.5|4846.5|4847.5|4846.5|4847|4846|844
1632401500000|2021-09-23 12:51:40|4848|4847|4847.5|4847|4848|4847|4847.5|4846.5|495
1632401510000|2021-09-23 12:51:50|||||||||67
1632401520000|2021-09-23 12:52:00|4847|4846.5|4847.5|4846.5|4847.5|4846.5|4847|4846.5|198
1632401540000|2021-09-23 12:52:20|4847|4846|4847.5|4846.5|4847.5|4846.5|4847|4846|207
1632401550000|2021-09-23 12:52:30|4847|4846|4847|4846|4847.5|4846.5|4846.5|4846|542
1632401560000|2021-09-23 12:52:40|4846.5||4846.5||4846.5||4846.5||14
1632401570000|2021-09-23 12:52:50|4846|4845.5|4846|4845|4847|4845.5|4845|4844.5|1130
1632401580000|2021-09-23 12:53:00|4845.5|4844.5|4846|4845|4846|4845|4845|4844.5|513
1632401590000|2021-09-23 12:53:10|4846.5|4845.5|4847.5|4846|4847.5|4846.5|4846.5|4845.5|517
1632401600000|2021-09-23 12:53:20||4846.5||4846.5||4846.5||4846.5|0
1632401610000|2021-09-23 12:53:30|4848|4847|4849|4847.5|4849.5|4847.5|4848|4847|269
1632401620000|2021-09-23 12:53:40|4848.5|4847|4848.5|4847|4849.5|4847.5|4848.5|4847|227
1632401630000|2021-09-23 12:53:50|4849||4848.5||4849||4848.5||0
1632401660000|2021-09-23 12:54:20|4849|4847.5|4849|4847.5|4849|4848|4849|4847.5|727
1632401670000|2021-09-23 12:54:30|4849.5|4848|4849.5|4848|4849.5|4848|4849.5|4847.5|0
1632401700000|2021-09-23 12:55:00|4850|4848.5|4850.5|4849.5|4850.5|4849.5|4850|4848.5|223
1632401720000|2021-09-23 12:55:20||4850||4850||4850||4850|0
1632401730000|2021-09-23 12:55:30|4851|4850.5|4852|4850|4852|4850.5|4851|4850|241
1632401740000|2021-09-23 12:55:40|4851.5|4850.5|4851.5|4850.5|4852|4850.5|4851.5|4850.5|92
1632401770000|2021-09-23 12:56:10|4852|4851|4852|4851|4852|4851|4851.5|4850.5|184
1632401780000|2021-09-23 12:56:20|||||||||5
1632401790000|2021-09-23 12:56:30|4851.5|4850.5|4852|4850.5|4852|4850.5|4850.5|4850|910
1632401800000|2021-09-23 12:56:40||4850||4850||4850.5||4850|0
1632401810000|2021-09-23 12:56:50|4851.5|4850.5|4852|4850.5|4852|4850.5|4851.5|4850.5|70
1632401820000|2021-09-23 12:57:00|4851.5|4850|4852|4850.5|4852|4850.5|4851.5|4850|41
1632401830000|2021-09-23 12:57:10|4851.5|4850|4850.5|4849.5|4851.5|4850|4850.5|4849.5|364
1632401840000|2021-09-23 12:57:20|4850|4850|4851|4850|4851|4850|4850|4849.5|182
1632401850000|2021-09-23 12:57:30|4851.5|4850.5|4852|4850|4852|4850.5|4851.5|4850|160
1632401860000|2021-09-23 12:57:40|4851.5|4850.5|4852|4850.5|4852|4851|4851.5|4850.5|675
1632401870000|2021-09-23 12:57:50|4851.5|4850|4851.5|4850|4851.5|4850|4851.5|4850|254
1632401880000|2021-09-23 12:58:00|4851|4849.5|4850.5|4849.5|4851.5|4849.5|4850.5|4849.5|373
1632401890000|2021-09-23 12:58:10|4850|4849|4852|4851|4852|4851|4850|4849|337
1632401900000|2021-09-23 12:58:20|||||||||202
1632401910000|2021-09-23 12:58:30|4851.5|4850.5|4851.5|4850|4852|4851|4851.5|4850|306
1632401920000|2021-09-23 12:58:40|4851|4849|4851|4849.5|4851|4849.5|4850.5|4849|124
1632401930000|2021-09-23 12:58:50||4850||4849.5||4850||4849.5|0
1632401950000|2021-09-23 12:59:10|4850.5|4849|4850.5|4849.5|4850.5|4849.5|4850.5|4849|52
1632401970000|2021-09-23 12:59:30|4850|4849|4849.5|4848.5|4850|4849|4849|4848.5|514
1632402000000|2021-09-23 13:00:00|4849|4849|4849|4847.5|4849|4849|4848.5|4847.5|1630
1632402010000|2021-09-23 13:00:10||4848||4848||4848||4848|26
1632402020000|2021-09-23 13:00:20|4849.5||4849.5||4849.5||4849.5||70
1632402060000|2021-09-23 13:01:00|||||||||750
1632402080000|2021-09-23 13:01:20|4850|4848.5|4853.5|4852|4853.5|4852|4850|4848.5|2080
1632402090000|2021-09-23 13:01:30|4853||4853||4853||4853||16
1632402100000|2021-09-23 13:01:40|4853.5|4851.5|4851.5|4850.5|4853.5|4851.5|4851.5|4850.5|548
1632402110000|2021-09-23 13:01:50|4852|4851|4852.5|4851.5|4852.5|4851.5|4852|4851|175
1632402120000|2021-09-23 13:02:00|4852|4851|4852|4851|4852|4851|4852|4851|113
1632402140000|2021-09-23 13:02:20|4852.5|4851.5|4852|4851|4852.5|4851.5|4852|4851|46
1632402150000|2021-09-23 13:02:30|4852.5|4851.5|4852.5|4851.5|4852.5|4851.5|4852|4851|1
1632402160000|2021-09-23 13:02:40|||||||||140
1632402170000|2021-09-23 13:02:50|4852|4851|4852|4850.5|4852|4851|4851|4850.5|340
1632402180000|2021-09-23 13:03:00|4851.5|4851|4852|4851|4852|4851|4851.5|4851|379
1632402190000|2021-09-23 13:03:10|4851.5|4850.5|4851|4850|4851.5|4850.5|4850.5|4849.5|810
1632402200000|2021-09-23 13:03:20|4851.5|4850.5|4851.5|4850.5|4851.5|4850.5|4851|4850.5|703
1632402210000|2021-09-23 13:03:30|4851|4850|4851.5|4851|4851.5|4851|4851|4850|588
1632402220000|2021-09-23 13:03:40|4851|4850.5|4850.5|4850|4851|4850.5|4850.5|4850|203
1632402230000|2021-09-23 13:03:50|4850|4849.5|4849|4848|4850|4849.5|4849|4848|2738
1632402250000|2021-09-23 13:04:10|4848.5|4847.5|4848|4847.5|4848.5|4848|4848|4847.5|593
1632402260000|2021-09-23 13:04:20|4848.5|4847|4849|4848|4849|4848.5|4848|4846.5|1301
1632402270000|2021-09-23 13:04:30|4849.5|4848.5|4850|4849|4850|4849|4849.5|4848.5|122
1632402290000|2021-09-23 13:04:50|4850.5|4849.5|4851|4850|4851|4850|4850.5|4849.5|477
1632402300000|2021-09-23 13:05:00|4851.5|4850.5|4852|4851.5|4852.5|4851.5|4851.5|4850.5|370
1632402310000|2021-09-23 13:05:10||4851||4851||4851||4851|129
1632402320000|2021-09-23 13:05:20|4851.5|4850.5|4851.5|4851|4851.5|4851|4851|4850|174
1632402330000|2021-09-23 13:05:30|4852||4852||4852||4852||1
1632402350000|2021-09-23 13:05:50|4851.5||4852||4852||4851.5||160
1632402360000|2021-09-23 13:06:00|4851.5|4851.5|4852.5|4851.5|4853|4852.5|4851.5|4851|517
1632402370000|2021-09-23 13:06:10|4853|4852|4852.5|4851.5|4853.5|4852.5|4852.5|4851.5|574
1632402380000|2021-09-23 13:06:20|4853|4851|4852.5|4851.5|4853|4851.5|4851.5|4850|1161
1632402390000|2021-09-23 13:06:30|4853|4852|4851.5|4850.5|4853|4852|4851|4850.5|629
1632402400000|2021-09-23 13:06:40|4851|4850|4849.5|4848|4851.5|4850|4848.5|4847|1534
1632402410000|2021-09-23 13:06:50|4849|4847.5|4850.5|4849.5|4850.5|4850|4849|4847.5|1443
1632402420000|2021-09-23 13:07:00|4850|4849|4849.5|4848.5|4850.5|4849.5|4849|4848|1309
1632402430000|2021-09-23 13:07:10|4849|4848|4849|4848|4849|4848.5|4848.5|4847.5|463
1632402440000|2021-09-23 13:07:20|4849.5|4848.5|4849.5|4848.5|4849.5|4849|4849.5|4848.5|306
1632402450000|2021-09-23 13:07:30|4850|4849|4851|4849.5|4851|4850|4850|4849|1321
1632402460000|2021-09-23 13:07:40|4850.5|4849|4850.5|4849|4850.5|4849|4850.5|4849|0
1632402470000|2021-09-23 13:07:50|4850|4850|4850|4849|4850.5|4850|4850|4849|1872
1632402480000|2021-09-23 13:08:00|4850.5|4849.5|4852|4850.5|4852|4850.5|4850.5|4849.5|1565
1632402490000|2021-09-23 13:08:10|||||||||133
1632402500000|2021-09-23 13:08:20|4851.5|4851|4850.5|4849.5|4852|4851|4850.5|4849.5|1369
1632402510000|2021-09-23 13:08:30|4850|4849|4849.5|4849|4850|4849|4849.5|4849|497
1632402520000|2021-09-23 13:08:40|4849|4848|4850|4849|4850|4849|4849|4848|111
1632402530000|2021-09-23 13:08:50|4849.5|4848.5|4850|4849|4850|4849|4849|4848.5|639
1632402540000|2021-09-23 13:09:00|4849.5|4848.5|4849|4848|4849.5|4848.5|4848.5|4848|630
1632402550000|2021-09-23 13:09:10|4849.5|4848.5|4849|4848|4850|4849|4849|4848|1965
1632402560000|2021-09-23 13:09:20|4849.5|4848.5|4852|4851|4852|4851.5|4849|4848|1749
1632402570000|2021-09-23 13:09:30|4851.5|4850.5|4851.5|4850|4851.5|4850.5|4851.5|4850|0
1632402580000|2021-09-23 13:09:40|4851||4851||4851.5||4851||14
1632402590000|2021-09-23 13:09:50|4850.5|4849.5|4850|4849|4850.5|4849.5|4850|4849|15
1632402600000|2021-09-23 13:10:00|4849.5|4848|4850|4849|4850|4849|4849.5|4848|647
1632402610000|2021-09-23 13:10:10|4850.5|4849.5|4850.5|4849.5|4850.5|4850|4850.5|4849|235
1632402620000|2021-09-23 13:10:20|4851|4850|4851.5|4850|4851.5|4850|4851|4849.5|210
1632402630000|2021-09-23 13:10:30|4851|4849.5|4850.5|4849.5|4851|4850|4850.5|4849.5|52
1632402640000|2021-09-23 13:10:40|||||||||50
1632402650000|2021-09-23 13:10:50|4850|4849|4849.5|4848.5|4850|4849|4849|4848.5|691
1632402660000|2021-09-23 13:11:00|4849|4849|4848|4846.5|4849.5|4849|4847|4846.5|2909
1632402670000|2021-09-23 13:11:10|4848.5|4847|4849|4848|4849|4848|4848|4846.5|1100
1632402680000|2021-09-23 13:11:20||4848.5||4848||4848.5||4848|50
1632402700000|2021-09-23 13:11:40|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|20
1632402710000|2021-09-23 13:11:50|4849|4848|4847.5|4846.5|4849|4848|4847.5|4846.5|928
1632402720000|2021-09-23 13:12:00|4847|4846|4847|4846.5|4847.5|4846.5|4846.5|4845.5|1043
1632402730000|2021-09-23 13:12:10|||||||||11
1632402740000|2021-09-23 13:12:20|||||||||80
1632402750000|2021-09-23 13:12:30|4847.5|4847|4847.5|4846.5|4847.5|4847|4847.5|4846.5|795
1632402760000|2021-09-23 13:12:40|4847|4846|4846|4844.5|4847.5|4846.5|4846|4844.5|366
1632402770000|2021-09-23 13:12:50|4846.5|4845|4848|4847|4848|4847|4846.5|4845|673
1632402780000|2021-09-23 13:13:00|4848.5|4847.5|4849.5|4848.5|4849.5|4848.5|4848.5|4847|149
1632402790000|2021-09-23 13:13:10|||||||||25
1632402800000|2021-09-23 13:13:20||4849||4848.5||4849||4848.5|0
1632402810000|2021-09-23 13:13:30||4849||4848.5||4849||4848.5|11
1632402820000|2021-09-23 13:13:40|4850|4849|4853.5|4852.5|4853.5|4852.5|4850|4849|3282
1632402830000|2021-09-23 13:13:50|4853|4853|4852.5|4850.5|4853|4853|4851.5|4850.5|859
1632402840000|2021-09-23 13:14:00|4852|4851|4852|4850.5|4852.5|4851|4852|4850.5|0
1632402860000|2021-09-23 13:14:20|4851.5|4851|4852|4850.5|4852|4851|4851.5|4850.5|406
1632402870000|2021-09-23 13:14:30|4852.5|4851|4852.5|4851|4852.5|4851|4852|4851|292
1632402880000|2021-09-23 13:14:40|4852||4852||4852||4851.5||0
1632402900000|2021-09-23 13:15:00|4851.5|4850.5|4851.5|4850.5|4851.5|4850.5|4850.5|4849.5|1006
1632402910000|2021-09-23 13:15:10|4852|4851|4852|4850.5|4852.5|4851.5|4850|4849.5|4748
1632402920000|2021-09-23 13:15:20|4852.5|4851|4852.5|4851|4852.5|4851|4852.5|4851|23
1632402930000|2021-09-23 13:15:30|4852||4852||4852.5||4852||92
1632402940000|2021-09-23 13:15:40|4852.5|4851.5|4853.5|4852.5|4853.5|4852.5|4852|4851.5|267
1632402950000|2021-09-23 13:15:50|4853|4852|4855|4854|4855|4854|4853|4852|1119
1632402960000|2021-09-23 13:16:00|4854.5|4853|4853.5|4852.5|4854.5|4853|4852.5|4851.5|1120
1632402970000|2021-09-23 13:16:10|4854|4853|4854.5|4853|4854.5|4853.5|4854|4852.5|376
1632402980000|2021-09-23 13:16:20||4853.5||4853.5||4853.5||4853|0
1632402990000|2021-09-23 13:16:30|4854|4853|4854.5|4852.5|4854.5|4853|4854|4852.5|0
1632403000000|2021-09-23 13:16:40|4855|4853.5|4855|4853.5|4855|4854|4854.5|4853.5|311
1632403010000|2021-09-23 13:16:50|4854.5|4854|4855|4853.5|4855|4854|4854.5|4853.5|46
1632403020000|2021-09-23 13:17:00|4854.5|4854|4855.5|4854|4855.5|4854|4854.5|4854|0
1632403030000|2021-09-23 13:17:10|4855||4855||4855.5||4855||40
1632403040000|2021-09-23 13:17:20|4854.5|4853.5|4853.5|4852.5|4854.5|4853.5|4853.5|4852.5|302
1632403050000|2021-09-23 13:17:30|4854|4853|4854|4852.5|4854.5|4853|4853.5|4852.5|1951
1632403060000|2021-09-23 13:17:40|4853.5|4853|4854|4852.5|4854.5|4853.5|4853.5|4852.5|335
1632403070000|2021-09-23 13:17:50|4853.5|4852|4853|4852|4853.5|4852.5|4852.5|4852|644
1632403080000|2021-09-23 13:18:00|4853.5|4853|4854|4852.5|4854|4853|4853|4852|691
1632403090000|2021-09-23 13:18:10|4854.5|4853|4852.5|4850.5|4854.5|4853|4852|4850.5|4401
1632403100000|2021-09-23 13:18:20|4852|4851|4852|4850.5|4852.5|4851|4851|4850.5|717
1632403110000|2021-09-23 13:18:30|4851.5||4851.5||4851.5||4851.5||0
1632403120000|2021-09-23 13:18:40|||||||||14
1632403130000|2021-09-23 13:18:50|4851|4850|4849|4848|4851|4850|4849|4848|547
1632403140000|2021-09-23 13:19:00|4848.5|4847.5|4848.5|4847|4849|4848|4848|4847|37
1632403150000|2021-09-23 13:19:10|4848|4846.5|4847.5|4846.5|4848|4847.5|4847.5|4846.5|1083
1632403160000|2021-09-23 13:19:20|4847|4846|4848|4847|4848.5|4848|4846.5|4845.5|4021
1632403170000|2021-09-23 13:19:30|4848.5|4847.5|4848|4847|4848.5|4847.5|4848|4847|376
1632403180000|2021-09-23 13:19:40|4847.5|4846|4847|4846|4847.5|4847|4847|4846|472
1632403190000|2021-09-23 13:19:50|||||||||232
1632403200000|2021-09-23 13:20:00|||||||||158
1632403210000|2021-09-23 13:20:10|4847.5|4846.5|4849|4848|4849|4848|4847.5|4846|2093
1632403220000|2021-09-23 13:20:20|4849.5|4847.5|4849|4847.5|4849.5|4847.5|4849|4847.5|341
1632403230000|2021-09-23 13:20:30|||||||||34
1632403240000|2021-09-23 13:20:40||4848||4848||4848||4848|0
1632403260000|2021-09-23 13:21:00|4848.5|4847.5|4848|4846.5|4849|4847.5|4847.5|4846.5|841
1632403270000|2021-09-23 13:21:10|4848.5|4847|4849|4847.5|4849|4847.5|4848.5|4847|100
1632403280000|2021-09-23 13:21:20|4848.5|4847|4847.5|4846.5|4848.5|4847|4847.5|4846.5|96
1632403290000|2021-09-23 13:21:30|||||||||147
1632403300000|2021-09-23 13:21:40|||||||||121
1632403320000|2021-09-23 13:22:00|4847|4847|4850|4849|4850|4849|4847|4847|1462
1632403340000|2021-09-23 13:22:20|4850.5|4849.5|4850.5|4849.5|4850.5|4849.5|4850.5|4849|126
1632403350000|2021-09-23 13:22:30|4851|4850|4852.5|4851|4853.5|4852.5|4851|4850|972
1632403360000|2021-09-23 13:22:40|4853|4851.5|4853.5|4852.5|4854|4852.5|4853|4851.5|314
1632403370000|2021-09-23 13:22:50|4854|4853|4854|4852.5|4854.5|4853.5|4854|4852.5|315
1632403380000|2021-09-23 13:23:00|4853.5|4853|4854.5|4853|4854.5|4853|4853.5|4852.5|233
1632403390000|2021-09-23 13:23:10|4855|4853.5|4855|4854|4855|4854|4855|4853.5|179
1632403400000|2021-09-23 13:23:20|4855.5|4854.5|4855.5|4854|4855.5|4854.5|4855.5|4854|165
1632403410000|2021-09-23 13:23:30|4855|4854.5|4855|4854.5|4855|4854.5|4855|4854.5|70
1632403420000|2021-09-23 13:23:40|4854.5|4854|4854|4853|4854.5|4854|4854|4852.5|773
1632403430000|2021-09-23 13:23:50|4854.5|4853.5|4855|4853.5|4855|4853.5|4854.5|4853|359
1632403440000|2021-09-23 13:24:00|4854.5|4854|4854|4853|4855|4854|4854|4853|176
1632403450000|2021-09-23 13:24:10|||||||||24
1632403460000|2021-09-23 13:24:20||4852.5||4853||4853||4852.5|18
1632403490000|2021-09-23 13:24:50|4854.5|4853.5|4854.5|4853.5|4854.5|4853.5|4854.5|4853|369
1632403500000|2021-09-23 13:25:00|4854|4854|4858|4857|4858|4857|4853|4852.5|3651
1632403510000|2021-09-23 13:25:10|4858.5|4857.5|4861|4860|4861|4860|4858.5|4857.5|922
1632403520000|2021-09-23 13:25:20|4861.5|4860.5|4863.5|4862.5|4863.5|4863|4861.5|4860.5|2219
1632403530000|2021-09-23 13:25:30|4863|4862|4862|4861|4863|4862|4862|4861|1336
1632403540000|2021-09-23 13:25:40|4861.5|4861.5|4863.5|4862.5|4863.5|4862.5|4861.5|4861.5|981
1632403550000|2021-09-23 13:25:50|4864|4863|4864|4863|4864|4863|4864|4863|279
1632403560000|2021-09-23 13:26:00|4864.5|4862.5|4865.5|4864.5|4865.5|4864.5|4864.5|4862.5|1131
1632403570000|2021-09-23 13:26:10|4865|4864|4866|4865|4866|4865|4863|4862|2142
1632403580000|2021-09-23 13:26:20|4866.5|4865.5|4867.5|4866.5|4867.5|4866.5|4866.5|4865|1489
1632403590000|2021-09-23 13:26:30|4867|4866|4866.5|4865.5|4867|4866|4866|4864.5|614
1632403600000|2021-09-23 13:26:40|4866|4865|4866|4865.5|4866|4865.5|4866|4865|0
1632403610000|2021-09-23 13:26:50|4866.5|4866|4867.5|4866|4867.5|4866|4866.5|4866|946
1632403620000|2021-09-23 13:27:00|4867|4866.5|4867|4866|4867.5|4867|4867|4866|345
1632403630000|2021-09-23 13:27:10|4867.5|4866.5|4867.5|4867|4867.5|4867|4867.5|4866.5|439
1632403650000|2021-09-23 13:27:30|4867|4866|4867|4866|4867|4866|4866.5|4865.5|657
1632403660000|2021-09-23 13:27:40|||||||||11
1632403670000|2021-09-23 13:27:50|4866.5|4865.5|4865.5|4864.5|4866.5|4865.5|4864|4863|2202
1632403680000|2021-09-23 13:28:00|4866|4865|4870|4868.5|4870|4869.5|4866|4865|4566
1632403690000|2021-09-23 13:28:10|4869.5|4869|4869.5|4868.5|4869.5|4869|4869.5|4868|376
1632403700000|2021-09-23 13:28:20|4869|4868|4869.5|4868|4869.5|4868|4868|4867|1812
1632403710000|2021-09-23 13:28:30|4869||4869||4869.5||4869||1314
1632403720000|2021-09-23 13:28:40|4868.5|4867.5|4868|4866.5|4869|4868|4866.5|4865.5|3842
1632403730000|2021-09-23 13:28:50|4868.5|4867|4868.5|4867.5|4868.5|4867.5|4868.5|4867|633
1632403740000|2021-09-23 13:29:00|4868|4867|4868.5|4867.5|4868.5|4867.5|4868|4866.5|1708
1632403750000|2021-09-23 13:29:10|4868|4867|4868|4866.5|4868|4867.5|4868|4866.5|292
1632403760000|2021-09-23 13:29:20|4867.5|4867|4867.5|4866.5|4867.5|4867|4867.5|4866.5|3
1632403770000|2021-09-23 13:29:30|4867|4866|4868|4867.5|4868|4867.5|4866.5|4865|1838
1632403780000|2021-09-23 13:29:40|4868.5|4868|4868.5|4868|4868.5|4868|4868.5|4867.5|248
1632403790000|2021-09-23 13:29:50|4869|4868.5|4868.5|4867|4870|4869|4866.5|4866|12314
1632403800000|2021-09-23 13:30:00|4869|4866.5|4862|4861|4870|4869|4860.5|4858.5|13190
1632403810000|2021-09-23 13:30:10|4862.5|4860.5|4868|4866.5|4868|4867.5|4861.5|4860|9580
1632403820000|2021-09-23 13:30:20|4867.5|4866|4870.5|4869.5|4870.5|4870|4866.5|4865.5|8631
1632403830000|2021-09-23 13:30:30|4871|4870|4872.5|4871.5|4873|4872|4870|4868.5|9668
1632403840000|2021-09-23 13:30:40|4872|4871|4872|4870.5|4872.5|4871.5|4870|4869|4816
1632403850000|2021-09-23 13:30:50|4871.5|4871|4872|4871|4872|4871|4871.5|4870.5|697
1632403860000|2021-09-23 13:31:00|4871.5|4870.5|4865|4864|4871.5|4870.5|4865|4864|15460
1632403870000|2021-09-23 13:31:10|4864|4863|4863.5|4862|4865|4863.5|4862|4861|4057
1632403880000|2021-09-23 13:31:20|4864|4862.5|4865|4864|4865|4864|4863|4862|1069
1632403890000|2021-09-23 13:31:30|4864.5|4863|4866.5|4864.5|4867|4866|4858|4857.5|17962
1632403900000|2021-09-23 13:31:40|4867|4865|4868.5|4867.5|4870.5|4869|4867|4865|4092
1632403910000|2021-09-23 13:31:50|4869|4867|4868.5|4866.5|4869|4867.5|4864|4863|4336
1632403920000|2021-09-23 13:32:00|4869|4867|4867|4865.5|4869|4867.5|4867|4865.5|67
1632403930000|2021-09-23 13:32:10|4867.5|4866.5|4860.5|4859|4867.5|4866.5|4860|4858.5|5120
1632403940000|2021-09-23 13:32:20|4860|4858.5|4859.5|4858|4861|4860|4858|4857|4226
1632403950000|2021-09-23 13:32:30|4859|4857.5|4861.5|4859.5|4861.5|4859.5|4859|4857.5|1129
1632403960000|2021-09-23 13:32:40|4861|4859|4861|4860|4861.5|4860|4860.5|4859|0
1632403970000|2021-09-23 13:32:50|4860.5|4859.5|4857.5|4856|4861|4859.5|4857|4856|3314
1632403980000|2021-09-23 13:33:00|4857|4856.5|4858|4857|4858|4857|4856.5|4856|1585
1632403990000|2021-09-23 13:33:10|4858.5|4858|4854.5|4853.5|4859.5|4858.5|4854.5|4853|5128
1632404000000|2021-09-23 13:33:20|4854|4854|4850.5|4849.5|4854.5|4854|4849|4848|5345
1632404010000|2021-09-23 13:33:30|4850|4849|4850|4849.5|4850.5|4850|4849|4848|1818
1632404020000|2021-09-23 13:33:40|4850.5|4850|4851.5|4850.5|4852.5|4851|4850.5|4849.5|1993
1632404030000|2021-09-23 13:33:50|4851|4850|4851.5|4850.5|4852|4850.5|4850.5|4850|295
1632404040000|2021-09-23 13:34:00|4851|4850|4854|4852.5|4854|4853|4847.5|4847|4913
1632404050000|2021-09-23 13:34:10|4853.5|4852|4854|4852.5|4854|4852.5|4853|4852|54
1632404060000|2021-09-23 13:34:20|4854.5|4853|4854|4852.5|4855|4853.5|4852.5|4851.5|1736
1632404070000|2021-09-23 13:34:30|4853.5|4853|4850.5|4849.5|4854|4853|4848.5|4847.5|4516
1632404080000|2021-09-23 13:34:40|4850|4850|4851|4850|4851|4850|4850|4849|689
1632404090000|2021-09-23 13:34:50|4850.5|4849.5|4850|4848.5|4851.5|4849.5|4849|4847.5|2380
1632404100000|2021-09-23 13:35:00|4850.5|4849|4854.5|4854|4855.5|4854.5|4850|4849|3206
1632404110000|2021-09-23 13:35:10|4855|4854.5|4852.5|4851.5|4856|4854.5|4851.5|4850|6135
1632404120000|2021-09-23 13:35:20|4852|4851|4853.5|4852.5|4853.5|4852.5|4851.5|4850.5|4588
1632404130000|2021-09-23 13:35:30|4854|4853|4852.5|4851|4855.5|4854.5|4851.5|4851|3081
1632404140000|2021-09-23 13:35:40|4852|4851.5|4852.5|4852|4852.5|4852|4852|4851|777
1632404150000|2021-09-23 13:35:50|4852|4851.5|4852|4851|4852.5|4851.5|4851|4850|3363
1632404160000|2021-09-23 13:36:00|4851.5|4850.5|4855|4853.5|4855.5|4853.5|4851.5|4850.5|595
1632404170000|2021-09-23 13:36:10|4855.5|4854|4860.5|4859.5|4861.5|4860|4855|4854|2185
1632404180000|2021-09-23 13:36:20|4860|4859|4858|4857|4860|4859|4857|4856|2013
1632404190000|2021-09-23 13:36:30|4859|4857.5|4858|4857|4860|4858.5|4858|4857|3222
1632404200000|2021-09-23 13:36:40|4857.5|4856.5|4858.5|4858|4859.5|4858|4855.5|4853.5|3407
1632404210000|2021-09-23 13:36:50|4859.5|4857|4855.5|4855|4859.5|4857|4855.5|4854|670
1632404220000|2021-09-23 13:37:00|4856|4855.5|4857.5|4856|4857.5|4856.5|4855.5|4855|708
1632404230000|2021-09-23 13:37:10|4858|4856.5|4857.5|4856.5|4859|4858|4857.5|4856|1406
1632404240000|2021-09-23 13:37:20|4858|4857|4862|4861.5|4862|4861.5|4858|4857|1053
1632404250000|2021-09-23 13:37:30|4862.5|4862|4862.5|4861.5|4865|4864|4861.5|4861|3047
1632404260000|2021-09-23 13:37:40|4862|4861|4859.5|4858|4862|4861|4859.5|4857.5|1569
1632404270000|2021-09-23 13:37:50|4859|4858.5|4857.5|4856.5|4859.5|4858.5|4857|4856|1813
1632404280000|2021-09-23 13:38:00|4858|4857|4863.5|4862.5|4864|4863|4858|4856.5|838
1632404290000|2021-09-23 13:38:10|4864|4863|4863.5|4862.5|4864|4863|4863|4862.5|555
1632404300000|2021-09-23 13:38:20|4863|4862|4867.5|4865.5|4867.5|4866|4862.5|4862|2086
1632404310000|2021-09-23 13:38:30|4868|4866|4866.5|4865.5|4869.5|4868.5|4866|4865|1217
1632404320000|2021-09-23 13:38:40|4866|4865|4866|4864.5|4866.5|4865|4865|4864|1256
1632404330000|2021-09-23 13:38:50|4866.5|4865|4869|4867.5|4869.5|4868|4866.5|4865|587
1632404340000|2021-09-23 13:39:00|4869.5|4868|4872.5|4871.5|4873|4872|4869.5|4868|1040
1632404350000|2021-09-23 13:39:10|4873|4872|4876.5|4876|4876.5|4876|4873|4872|2092
1632404360000|2021-09-23 13:39:20|4876|4875.5|4877.5|4876.5|4878|4877|4876|4875|1400
1632404370000|2021-09-23 13:39:30|4877|4876|4877|4876|4877|4876|4876|4874.5|1031
1632404380000|2021-09-23 13:39:40|4876.5|4875|4875.5|4875|4877|4875|4874|4872|2725
1632404390000|2021-09-23 13:39:50|4875|4874.5|4878.5|4877|4880.5|4878.5|4875|4874.5|4910
1632404400000|2021-09-23 13:40:00|4878|4876.5|4875|4873|4878|4877|4874.5|4873|910
1632404410000|2021-09-23 13:40:10|4874.5|4873.5|4873|4871.5|4874.5|4874|4873|4871|1353
1632404420000|2021-09-23 13:40:20|4873.5|4872|4874.5|4874|4875.5|4874.5|4872|4871|858
1632404430000|2021-09-23 13:40:30|4875|4873.5|4876|4875|4877.5|4876|4875|4873|3560
1632404440000|2021-09-23 13:40:40|4876.5|4875.5|4875.5|4874|4878.5|4877|4875.5|4873.5|776
1632404450000|2021-09-23 13:40:50|4875|4873.5|4875|4874|4875.5|4874.5|4873|4872|588
1632404460000|2021-09-23 13:41:00|4875.5|4874.5|4878|4876.5|4878|4876.5|4874|4872.5|1922
1632404470000|2021-09-23 13:41:10|4878.5|4877|4878|4877|4879|4877.5|4876|4874.5|438
1632404480000|2021-09-23 13:41:20|4877.5|4876|4876|4875.5|4878|4876.5|4876|4875.5|1337
1632404490000|2021-09-23 13:41:30|4875.5|4874.5|4876|4874.5|4877|4875|4875|4874|2622
1632404500000|2021-09-23 13:41:40|4875.5|4875|4875.5|4874|4876.5|4875.5|4873|4872.5|5093
1632404510000|2021-09-23 13:41:50|4875|4874.5|4874|4873|4875|4874.5|4874|4873|189
1632404520000|2021-09-23 13:42:00|4874.5|4873.5|4874|4873|4875.5|4873.5|4873.5|4873|651
1632404530000|2021-09-23 13:42:10|4873.5|4872.5|4874|4873|4874.5|4873.5|4872|4871|3109
1632404540000|2021-09-23 13:42:20|4874.5|4874|4877.5|4876.5|4878|4877|4874.5|4873.5|3763
1632404550000|2021-09-23 13:42:30|4878|4877|4878|4876.5|4879.5|4878.5|4878|4876.5|581
1632404560000|2021-09-23 13:42:40|4877.5|4877|4875.5|4873.5|4878|4877|4875|4873.5|2768
1632404570000|2021-09-23 13:42:50|4876|4874|4876|4874.5|4877.5|4876|4875|4873.5|2834
1632404580000|2021-09-23 13:43:00|4875.5|4875|4879.5|4878|4879.5|4878|4875.5|4874.5|2991
1632404590000|2021-09-23 13:43:10|4879|4877.5|4879|4878|4879|4878|4877.5|4876.5|952
1632404600000|2021-09-23 13:43:20|4879.5|4878.5|4881.5|4880|4881.5|4880.5|4879.5|4878.5|1496
1632404610000|2021-09-23 13:43:30|4881|4879.5|4881.5|4880|4884|4882|4879.5|4878.5|4123
1632404620000|2021-09-23 13:43:40|4882|4880.5|4881.5|4880|4882|4880.5|4880|4879.5|1684
1632404630000|2021-09-23 13:43:50|4881|4879.5|4878.5|4877|4881|4880|4878|4877|5992
1632404640000|2021-09-23 13:44:00|4879.5|4877.5|4878.5|4878|4879.5|4878|4877|4876.5|3198
1632404650000|2021-09-23 13:44:10|4879.5|4878.5|4882.5|4881|4882.5|4881|4878|4877|2110
1632404660000|2021-09-23 13:44:20|4882|4880.5|4881|4880|4882.5|4881|4880.5|4880|1258
1632404670000|2021-09-23 13:44:30|4880.5|4879.5|4881.5|4881|4882|4881|4880.5|4879.5|620
1632404680000|2021-09-23 13:44:40|4881|4880.5|4880.5|4879|4882|4881|4880|4879|4991
1632404690000|2021-09-23 13:44:50|4880|4878.5|4879|4877.5|4880|4878.5|4878.5|4877.5|38
1632404700000|2021-09-23 13:45:00|4878.5|4877|4878|4876.5|4879|4877.5|4877.5|4876.5|2019
1632404710000|2021-09-23 13:45:10|4878.5|4877|4879.5|4878.5|4879.5|4879|4878.5|4877|1387
1632404720000|2021-09-23 13:45:20|4880|4879|4884.5|4883.5|4885|4883.5|4880|4879|2223
1632404730000|2021-09-23 13:45:30|4884|4884|4883|4881.5|4884.5|4884|4883|4881.5|539
1632404740000|2021-09-23 13:45:40|4882.5|4881|4883|4882|4883|4882|4882.5|4881|115
1632404750000|2021-09-23 13:45:50|4882.5|4881.5|4883|4882|4884.5|4883|4881.5|4880.5|3543
1632404760000|2021-09-23 13:46:00|4882.5|4881.5|4884|4882.5|4884|4882.5|4881|4880|2763
1632404770000|2021-09-23 13:46:10|4884.5|4883|4886.5|4885|4886.5|4885.5|4884|4883|1672
1632404780000|2021-09-23 13:46:20|4886|4885.5|4881.5|4880|4886|4885.5|4880|4879.5|5339
1632404790000|2021-09-23 13:46:30|4881|4880.5|4879.5|4879|4882.5|4880.5|4879.5|4879|592
1632404800000|2021-09-23 13:46:40|4879|4878.5|4880.5|4879|4881.5|4880|4879|4877|1977
1632404810000|2021-09-23 13:46:50|4880|4878.5|4877.5|4877|4880|4878.5|4877.5|4876.5|1621
1632404820000|2021-09-23 13:47:00|4878|4877.5|4875|4874|4879|4878|4874.5|4873.5|5317
1632404830000|2021-09-23 13:47:10|4875.5|4874.5|4875.5|4874|4876|4875|4874.5|4873|1823
1632404840000|2021-09-23 13:47:20|4876|4875|4876|4875|4876.5|4875|4874.5|4873|1148
1632404850000|2021-09-23 13:47:30|4876.5|4874.5|4874|4872.5|4876.5|4874.5|4873.5|4872|297
1632404860000|2021-09-23 13:47:40|4873.5|4872|4872|4871.5|4873.5|4872.5|4872|4870.5|2409
1632404870000|2021-09-23 13:47:50|4871.5|4871|4870|4869.5|4872|4871.5|4870|4869.5|1580
1632404880000|2021-09-23 13:48:00|4870.5|4869|4871.5|4870|4871.5|4870.5|4869.5|4868.5|1844
1632404890000|2021-09-23 13:48:10|4872|4870.5|4873.5|4872.5|4874.5|4873|4872|4870.5|1567
1632404900000|2021-09-23 13:48:20|4874|4873|4870.5|4869.5|4874|4873|4870|4869|2934
1632404910000|2021-09-23 13:48:30|4870|4869|4868|4867|4870.5|4869.5|4868|4866.5|4970
1632404920000|2021-09-23 13:48:40|4867.5|4866.5|4870|4869|4870|4869|4867.5|4866|1275
1632404930000|2021-09-23 13:48:50|4870.5|4869.5|4869.5|4868|4871.5|4870|4869|4868|835
1632404940000|2021-09-23 13:49:00|4869|4867.5|4868|4867|4869|4867.5|4867.5|4866.5|1200
1632404950000|2021-09-23 13:49:10|4867.5|4866.5|4866.5|4865.5|4868|4866.5|4865.5|4864.5|6449
1632404960000|2021-09-23 13:49:20|4866|4865|4862|4860.5|4866|4865|4861.5|4860|2112
1632404970000|2021-09-23 13:49:30|4862.5|4861|4860.5|4858.5|4863|4861.5|4858.5|4858|4895
1632404980000|2021-09-23 13:49:40|4860|4859|4859.5|4858.5|4860|4859|4857.5|4856|1464
1632404990000|2021-09-23 13:49:50|4859|4858|4859|4857.5|4859.5|4858.5|4858|4856.5|502
1632405000000|2021-09-23 13:50:00|4859.5|4858.5|4859.5|4858|4861.5|4859.5|4857.5|4856|2563
1632405010000|2021-09-23 13:50:10|4860|4858.5|4857|4856|4860|4859.5|4856|4855|4584
1632405020000|2021-09-23 13:50:20|4857.5|4855.5|4856.5|4855|4857.5|4856.5|4856|4855|1952
1632405030000|2021-09-23 13:50:30|4856|4855.5|4852.5|4851|4856.5|4855.5|4852.5|4851|2131
1632405040000|2021-09-23 13:50:40|4853|4851.5|4851.5|4850.5|4855|4853.5|4850.5|4849.5|4324
1632405050000|2021-09-23 13:50:50|4851|4849.5|4848.5|4847|4851|4849.5|4847.5|4846|950
1632405060000|2021-09-23 13:51:00|4848|4846.5|4852.5|4851|4853.5|4851.5|4848|4846|2552
1632405070000|2021-09-23 13:51:10|4852|4850.5|4850.5|4849|4852|4851|4849.5|4849|957
1632405080000|2021-09-23 13:51:20|4850|4849.5|4850.5|4849.5|4850.5|4849.5|4849.5|4849|1259
1632405090000|2021-09-23 13:51:30|4851|4850|4852|4851|4852|4851.5|4851|4849.5|979
1632405100000|2021-09-23 13:51:40|4851.5|4851.5|4851|4849.5|4852.5|4851.5|4850|4849|3643
1632405110000|2021-09-23 13:51:50|4850.5|4850|4850|4849.5|4851.5|4850.5|4849.5|4849|2938
1632405120000|2021-09-23 13:52:00|4850.5|4849|4854|4852|4854|4852|4850|4849|4467
1632405130000|2021-09-23 13:52:10|4853.5|4851.5|4855|4853.5|4855|4853.5|4852.5|4851.5|1056
1632405140000|2021-09-23 13:52:20|4855.5|4854|4858|4856.5|4858|4856.5|4855|4854|1534
1632405150000|2021-09-23 13:52:30|4859|4857|4855.5|4854|4859.5|4858|4854.5|4853|3170
1632405160000|2021-09-23 13:52:40|4855|4853.5|4855|4854|4855|4854|4853.5|4852|1520
1632405170000|2021-09-23 13:52:50|4854.5|4853.5|4853.5|4852|4854.5|4853.5|4853|4852|902
1632405180000|2021-09-23 13:53:00|4854|4852.5|4854.5|4853|4855|4854|4854|4852.5|654
1632405190000|2021-09-23 13:53:10|4855|4853.5|4853|4852|4855|4854|4852.5|4852|3071
1632405200000|2021-09-23 13:53:20|4853.5|4851.5|4852.5|4851|4853.5|4852|4851.5|4850.5|2612
1632405210000|2021-09-23 13:53:30|4853|4851.5|4853.5|4852.5|4853.5|4852.5|4853|4851.5|2531
1632405220000|2021-09-23 13:53:40|4854|4853|4851|4850.5|4854.5|4853|4851|4850|1643
1632405230000|2021-09-23 13:53:50|4852|4851|4854.5|4853|4854.5|4853|4850.5|4850|4250
1632405240000|2021-09-23 13:54:00|4855|4853.5|4855|4854|4856|4855.5|4855|4853|569
1632405250000|2021-09-23 13:54:10|4855.5|4854.5|4859|4857.5|4859|4857.5|4855.5|4854.5|1232
1632405260000|2021-09-23 13:54:20|4858.5|4857|4856.5|4855.5|4858.5|4858|4856.5|4855.5|1216
1632405270000|2021-09-23 13:54:30|4856|4855|4855.5|4854.5|4856.5|4855.5|4855|4853.5|3193
1632405280000|2021-09-23 13:54:40|4856|4855|4855.5|4854.5|4856|4855|4855|4854|1114
1632405290000|2021-09-23 13:54:50|4854.5|4854|4856|4855|4857.5|4856|4854.5|4854|3862
1632405300000|2021-09-23 13:55:00|4856.5|4855.5|4856|4854.5|4857|4855.5|4854.5|4854|1391
1632405310000|2021-09-23 13:55:10|4855.5|4855|4856.5|4855|4857|4856.5|4855.5|4854.5|551
1632405320000|2021-09-23 13:55:20|4856|4854.5|4854.5|4853|4856|4854.5|4854|4853|1119
1632405330000|2021-09-23 13:55:30|4854|4854|4851.5|4850.5|4854.5|4854|4851|4850.5|4803
1632405340000|2021-09-23 13:55:40|4852|4851|4854|4852.5|4854|4853|4851|4850.5|1783
1632405350000|2021-09-23 13:55:50|4854.5|4853|4854.5|4853|4854.5|4853.5|4854|4852.5|251
1632405360000|2021-09-23 13:56:00|4855|4853.5|4857|4855.5|4857|4856|4855|4853.5|556
1632405370000|2021-09-23 13:56:10|4856.5|4855|4857|4855|4857|4856|4855.5|4854.5|445
1632405380000|2021-09-23 13:56:20|4857.5|4855.5|4859|4858.5|4859|4858.5|4857.5|4855.5|876
1632405390000|2021-09-23 13:56:30|4858.5|4857.5|4858.5|4857|4858.5|4857.5|4858.5|4857|35
1632405400000|2021-09-23 13:56:40|4858|4856.5|4856.5|4855|4858|4856.5|4855.5|4855|829
1632405410000|2021-09-23 13:56:50|4856|4854.5|4855.5|4854|4856|4854.5|4854.5|4853.5|2634
1632405420000|2021-09-23 13:57:00|4856|4855|4856.5|4855.5|4856.5|4855.5|4855|4853.5|1971
1632405430000|2021-09-23 13:57:10|4856|4854.5|4857.5|4856|4858|4857.5|4856|4854.5|894
1632405440000|2021-09-23 13:57:20|4857|4855.5|4854|4853|4857|4856|4854|4853|3560
1632405450000|2021-09-23 13:57:30|4853.5|4852.5|4852.5|4851.5|4854|4853.5|4852|4851|5763
1632405460000|2021-09-23 13:57:40|4853|4852|4854|4852.5|4854|4853|4853|4851.5|1080
1632405470000|2021-09-23 13:57:50|4853.5|4852|4851.5|4851|4853.5|4852|4851.5|4851|1247
1632405480000|2021-09-23 13:58:00|4852|4850|4849|4848|4852|4851.5|4849|4848|1896
1632405490000|2021-09-23 13:58:10|4849.5|4848.5|4848.5|4848|4850|4849|4848|4847|783
1632405500000|2021-09-23 13:58:20|4849|4848.5|4850|4849|4850.5|4849.5|4849|4848|716
1632405510000|2021-09-23 13:58:30|4850.5|4849.5|4851.5|4850|4851.5|4850.5|4850.5|4849.5|910
1632405520000|2021-09-23 13:58:40|4851|4849.5|4850.5|4849.5|4851.5|4850|4850.5|4849.5|329
1632405530000|2021-09-23 13:58:50|4850|4849|4850.5|4849.5|4851|4850|4849.5|4848|2206
1632405540000|2021-09-23 13:59:00|4851|4850.5|4850|4849.5|4852|4851|4850|4849.5|2073
1632405550000|2021-09-23 13:59:10|4850.5|4850|4850.5|4849.5|4851.5|4850.5|4850.5|4849.5|1127
1632405560000|2021-09-23 13:59:20|4851.5|4850|4851.5|4850|4851.5|4850.5|4850.5|4849.5|376
1632405570000|2021-09-23 13:59:30|4852|4850.5|4852.5|4851.5|4853.5|4852|4851.5|4850.5|3493
1632405580000|2021-09-23 13:59:40|4852|4850.5|4851.5|4850|4852|4851.5|4850.5|4849.5|3246
1632405590000|2021-09-23 13:59:50|4850.5|4850.5|4851|4850|4852|4850.5|4850.5|4850|70
1632405600000|2021-09-23 14:00:00|4851.5|4851|4853.5|4852.5|4853.5|4852.5|4850.5|4850|4495
1632405610000|2021-09-23 14:00:10|4853|4852|4850.5|4849.5|4853.5|4852|4850.5|4849.5|2392
1632405620000|2021-09-23 14:00:20|4850|4850|4851|4850|4851.5|4851|4850|4849.5|1125
1632405630000|2021-09-23 14:00:30|4850.5|4849.5|4850.5|4849.5|4851|4850|4850|4849|2373
1632405640000|2021-09-23 14:00:40|4851|4849|4852.5|4851|4852.5|4851.5|4850.5|4849|1763
1632405650000|2021-09-23 14:00:50|4853|4851.5|4853.5|4852|4853.5|4852.5|4852.5|4851.5|511
1632405660000|2021-09-23 14:01:00|4854|4852.5|4852|4850.5|4854.5|4854|4849|4848.5|14288
1632405670000|2021-09-23 14:01:10|4852.5|4851.5|4854|4852.5|4854.5|4853.5|4852.5|4851.5|5377
1632405680000|2021-09-23 14:01:20|4853.5|4852|4854|4853|4854.5|4853.5|4852.5|4852|1119
1632405690000|2021-09-23 14:01:30|4853.5|4852.5|4853|4852.5|4853.5|4853.5|4852.5|4852|3330
1632405700000|2021-09-23 14:01:40|4852.5|4852|4853|4852|4853|4852.5|4852.5|4852|5735
1632405710000|2021-09-23 14:01:50|4853.5|4852.5|4853|4852|4853.5|4853|4852.5|4852|710
1632405720000|2021-09-23 14:02:00|4852.5|4851.5|4851.5|4850|4852.5|4852|4850|4849.5|4276
1632405730000|2021-09-23 14:02:10|4851|4850.5|4851|4850|4851.5|4850.5|4850.5|4849.5|2260
1632405740000|2021-09-23 14:02:20|4851.5|4850.5|4851.5|4850|4851.5|4850.5|4851.5|4850|4
1632405750000|2021-09-23 14:02:30|4851|4849.5|4850.5|4850|4851|4850|4850.5|4849.5|392
1632405760000|2021-09-23 14:02:40|4851|4850.5|4853|4851.5|4853|4852|4850.5|4850|2585
1632405770000|2021-09-23 14:02:50|4852.5|4852|4853|4852|4853|4852|4852.5|4851.5|0
1632405780000|2021-09-23 14:03:00|4852.5|4851.5|4852.5|4851.5|4853|4852|4852|4851|1120
1632405790000|2021-09-23 14:03:10|4853|4852|4853.5|4852.5|4853.5|4852.5|4851|4850|2993
1632405800000|2021-09-23 14:03:20|4853|4852|4852.5|4851.5|4853|4852|4852.5|4851|339
1632405810000|2021-09-23 14:03:30|4853|4852|4852.5|4851.5|4854|4853|4852.5|4851.5|1429
1632405820000|2021-09-23 14:03:40|4852|4851|4850.5|4850|4852.5|4851|4850.5|4850|3987
1632405830000|2021-09-23 14:03:50|4851|4849.5|4853.5|4852.5|4853.5|4852.5|4851|4849.5|7770
1632405840000|2021-09-23 14:04:00|4854|4853|4850.5|4850|4855|4854|4850.5|4849.5|25132
1632405850000|2021-09-23 14:04:10|4850|4849.5|4849.5|4848.5|4850.5|4850|4849|4848.5|4247
1632405860000|2021-09-23 14:04:20|4850|4849|4850|4848.5|4851.5|4850.5|4849|4848.5|4608
1632405870000|2021-09-23 14:04:30|4849.5|4849|4849.5|4848.5|4850|4849|4849.5|4848.5|328
1632405880000|2021-09-23 14:04:40|4849|4849|4853.5|4852|4853.5|4852|4849|4848.5|5631
1632405890000|2021-09-23 14:04:50|4853|4851.5|4853|4852|4853|4852|4852.5|4851.5|393
1632405900000|2021-09-23 14:05:00|4853.5|4852.5|4854.5|4854|4855.5|4854|4853|4852.5|5053
1632405910000|2021-09-23 14:05:10|4854|4853.5|4853.5|4853|4854|4853.5|4853.5|4852.5|1266
1632405920000|2021-09-23 14:05:20|4854|4853.5|4855.5|4854.5|4855.5|4855|4854|4853.5|2237
1632405930000|2021-09-23 14:05:30|4855|4854|4855|4854|4855.5|4854.5|4854.5|4854|550
1632405940000|2021-09-23 14:05:40|4855.5|4854.5|4855.5|4854.5|4856|4855.5|4855|4854.5|1681
1632405950000|2021-09-23 14:05:50|||||||||98
1632405960000|2021-09-23 14:06:00|4855|4854|4854|4853|4855|4854|4853.5|4852.5|1814
1632405970000|2021-09-23 14:06:10|4853.5|4852|4853|4852.5|4853.5|4853|4852.5|4852|1730
1632405980000|2021-09-23 14:06:20|4852.5|4852|4855.5|4854.5|4855.5|4854.5|4852|4851.5|2147
1632405990000|2021-09-23 14:06:30|4855|4854|4855|4854|4855|4854.5|4855|4854|538
1632406000000|2021-09-23 14:06:40|4854.5|4854.5|4854.5|4853.5|4855.5|4854.5|4854|4853.5|1378
1632406010000|2021-09-23 14:06:50|4854|4854|4856|4854.5|4857|4856|4854|4853.5|2712
1632406020000|2021-09-23 14:07:00|||||||||83
1632406030000|2021-09-23 14:07:10|4856.5|4855|4857|4856|4857|4856.5|4856.5|4855|694
1632406040000|2021-09-23 14:07:20|4857.5|4856.5|4856|4854.5|4857.5|4856.5|4855.5|4854.5|3088
1632406050000|2021-09-23 14:07:30|4855.5|4855|4857|4855.5|4857|4855.5|4855.5|4855|757
1632406060000|2021-09-23 14:07:40|4856.5|4856|4857|4856|4857|4856|4856.5|4856|71
1632406070000|2021-09-23 14:07:50|4856.5|4855.5|4854.5|4854|4857|4855.5|4854|4853|2049
1632406080000|2021-09-23 14:08:00|4855|4853.5|4854.5|4853.5|4856.5|4855|4854.5|4853.5|745
1632406090000|2021-09-23 14:08:10|4854|4853|4853|4852|4854.5|4854|4852.5|4852|4832
1632406100000|2021-09-23 14:08:20|4852.5|4851.5|4851.5|4850|4853|4852|4851.5|4850|1427
1632406110000|2021-09-23 14:08:30|4851|4849.5|4850|4849|4851|4849.5|4849.5|4848.5|450
1632406120000|2021-09-23 14:08:40|4850.5|4849.5|4850.5|4850|4850.5|4850|4850|4849|3002
1632406130000|2021-09-23 14:08:50|4850|4849.5|4850.5|4849|4851|4849.5|4850|4849|412
1632406140000|2021-09-23 14:09:00|4850|4848|4852.5|4850.5|4852.5|4850.5|4849|4848|2596
1632406150000|2021-09-23 14:09:10|4853|4851|4854.5|4853.5|4855|4853.5|4852.5|4851|661
1632406160000|2021-09-23 14:09:20|4855|4854|4853.5|4852|4855.5|4854|4853.5|4852|485
1632406170000|2021-09-23 14:09:30|4853|4851.5|4852.5|4851.5|4853|4852|4852.5|4851.5|546
1632406180000|2021-09-23 14:09:40|4852|4851|4851.5|4850.5|4852.5|4851.5|4851.5|4850|2259
1632406190000|2021-09-23 14:09:50|4851|4850|4848|4847|4851.5|4851|4848|4847|12323
1632406200000|2021-09-23 14:10:00|4848.5|4846.5|4849|4848|4849|4848.5|4847|4846.5|4114
1632406210000|2021-09-23 14:10:10|4849.5|4848.5|4850|4848|4850.5|4849.5|4849.5|4848|3649
1632406220000|2021-09-23 14:10:20|4849.5|4847.5|4848.5|4847.5|4849.5|4848|4848.5|4847.5|1
1632406230000|2021-09-23 14:10:30|4849|4848|4849|4848|4849|4848|4849|4847.5|672
1632406240000|2021-09-23 14:10:40|4848.5|4847.5|4850|4848.5|4850|4849|4848.5|4847.5|1792
1632406250000|2021-09-23 14:10:50||4849||4849||4849||4848.5|129
1632406260000|2021-09-23 14:11:00|4850.5|4849.5|4853.5|4852|4854.5|4852.5|4850.5|4849|2493
1632406270000|2021-09-23 14:11:10|4853|4852.5|4854|4853|4854.5|4853|4853|4852|729
1632406280000|2021-09-23 14:11:20|4853.5|4852.5|4853.5|4852.5|4854|4853|4852.5|4852|3323
1632406290000|2021-09-23 14:11:30|4854|4853|4854.5|4853.5|4854.5|4853.5|4853.5|4852.5|329
1632406300000|2021-09-23 14:11:40|4854|4853|4852|4851|4854|4853|4852|4851|1764
1632406310000|2021-09-23 14:11:50|4851.5|4850.5|4851.5|4850.5|4852|4850.5|4851|4850|336
1632406320000|2021-09-23 14:12:00|4852|4850|4851|4850|4852|4851|4851|4850|507
1632406330000|2021-09-23 14:12:10|4850.5|4849.5|4850.5|4849.5|4851.5|4850|4849.5|4849|5044
1632406350000|2021-09-23 14:12:30|4851|4850|4851|4850.5|4851|4850.5|4851|4850|418
1632406360000|2021-09-23 14:12:40|4851.5|4851|4854|4852.5|4854|4852.5|4851.5|4851|1403
1632406370000|2021-09-23 14:12:50|4854.5|4853|4855|4854|4855.5|4854|4854.5|4853|267
1632406380000|2021-09-23 14:13:00|4855.5|4854.5|4855.5|4854.5|4855.5|4854.5|4855.5|4854|682
1632406390000|2021-09-23 14:13:10|4855|4854|4854|4853|4855.5|4854|4853.5|4852.5|2228
1632406400000|2021-09-23 14:13:20|4853.5|4852.5|4855.5|4854.5|4855.5|4854.5|4853.5|4852.5|5143
1632406410000|2021-09-23 14:13:30|4855|4854|4855.5|4854|4855.5|4854|4855|4853.5|349
1632406420000|2021-09-23 14:13:40|4855|4853.5|4853.5|4853|4855|4853.5|4853|4852.5|1331
1632406430000|2021-09-23 14:13:50|4853|4852.5|4851.5|4850.5|4853|4853|4851.5|4850|2421
1632406440000|2021-09-23 14:14:00|4852|4851|4852|4851|4852|4851.5|4850|4848.5|2509
1632406450000|2021-09-23 14:14:10|4853|4851.5|4853.5|4852.5|4854|4852.5|4853|4851.5|20
1632406460000|2021-09-23 14:14:20|4854|4853|4854|4852.5|4854.5|4853|4853.5|4852.5|171
1632406470000|2021-09-23 14:14:30|4853.5|4852|4853.5|4852|4853.5|4852.5|4852.5|4852|983
1632406480000|2021-09-23 14:14:40|4854|4852.5|4854.5|4853|4854.5|4853.5|4854|4852.5|268
1632406490000|2021-09-23 14:14:50||4853.5||4853||4853.5||4853|70
1632406500000|2021-09-23 14:15:00|4854|4852.5|4855|4853.5|4855.5|4854|4853.5|4852|1043
1632406510000|2021-09-23 14:15:10|4855.5|4854|4855|4854|4855.5|4854.5|4855|4854|373
1632406520000|2021-09-23 14:15:20|4854.5|4853.5|4852.5|4851.5|4855.5|4854.5|4852|4851.5|5573
1632406530000|2021-09-23 14:15:30|4853|4852|4853.5|4852.5|4853.5|4852.5|4851|4850.5|4843
1632406540000|2021-09-23 14:15:40|4853|4852|4852.5|4851.5|4853|4852|4852.5|4851|411
1632406550000|2021-09-23 14:15:50|4852|4851|4853|4851.5|4853|4852|4852|4851|717
1632406560000|2021-09-23 14:16:00|4852.5|4852|4850|4848.5|4852.5|4852|4850|4848.5|1495
1632406570000|2021-09-23 14:16:10|4849.5|4849.5|4849|4848|4850|4849.5|4848.5|4847|1265
1632406580000|2021-09-23 14:16:20|4848.5|4847|4848.5|4847|4848.5|4848|4848|4847|378
1632406590000|2021-09-23 14:16:30|4848|4846|4846.5|4845|4848.5|4847.5|4846.5|4845|1280
1632406600000|2021-09-23 14:16:40||4845.5||4845||4845.5||4845|11
1632406610000|2021-09-23 14:16:50|4847|4845.5|4847.5|4846|4847.5|4846.5|4847|4845|1071
1632406620000|2021-09-23 14:17:00|4847|4845|4848|4846.5|4848|4847.5|4845.5|4844.5|1528
1632406630000|2021-09-23 14:17:10|4847.5|4846|4845.5|4845|4847.5|4846|4845.5|4844.5|460
1632406640000|2021-09-23 14:17:20|4846|4845.5|4847|4845|4847.5|4846.5|4846|4845|1198
1632406650000|2021-09-23 14:17:30|4846.5|4845.5|4846.5|4845|4847|4845.5|4845.5|4844.5|646
1632406660000|2021-09-23 14:17:40|4846|4845.5|4846|4845|4847|4845.5|4845.5|4845|425
1632406670000|2021-09-23 14:17:50|4845.5|4844.5|4845|4844.5|4846|4844.5|4844.5|4843.5|3768
1632406680000|2021-09-23 14:18:00|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4844.5|4843.5|749
1632406690000|2021-09-23 14:18:10|4845|4844|4844|4843.5|4845.5|4844.5|4843.5|4842.5|3998
1632406700000|2021-09-23 14:18:20|4844.5|4844|4844.5|4843|4844.5|4844|4844|4843|4750
1632406710000|2021-09-23 14:18:30|4845|4843.5|4845.5|4844.5|4845.5|4844.5|4844.5|4843.5|627
1632406720000|2021-09-23 14:18:40|4845|4845|4846|4844.5|4846|4845|4845|4844|918
1632406730000|2021-09-23 14:18:50|4845.5|4844|4844|4843|4845.5|4844|4843|4842.5|787
1632406740000|2021-09-23 14:19:00|4843|4842.5|4844.5|4843.5|4844.5|4843.5|4843|4842.5|708
1632406750000|2021-09-23 14:19:10|4844|4843|4844|4843|4844.5|4843.5|4844|4843|0
1632406760000|2021-09-23 14:19:20|4843.5|4842|4844|4843|4844|4843|4842.5|4842|1812
1632406770000|2021-09-23 14:19:30|4843.5|4842.5|4843.5|4842|4844|4842.5|4842.5|4842|2002
1632406780000|2021-09-23 14:19:40|4843|4842.5|4842.5|4841.5|4843|4842.5|4842|4841|1462
1632406800000|2021-09-23 14:20:00|4842|4842|4843|4842|4843|4842|4842|4841.5|777
1632406810000|2021-09-23 14:20:10|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4841.5|4841|724
1632406820000|2021-09-23 14:20:20|4842|4841|4842|4840.5|4842.5|4841|4841.5|4840.5|391
1632406830000|2021-09-23 14:20:30|4841.5|4841|4842|4841|4842|4841|4841.5|4840.5|187
1632406840000|2021-09-23 14:20:40|4841.5|4840.5|4841.5|4840|4842|4841|4840.5|4840|7263
1632406850000|2021-09-23 14:20:50|4841|4839.5|4841|4840|4841.5|4840.5|4840|4839|1941
1632406860000|2021-09-23 14:21:00|4840.5|4839.5|4840.5|4839.5|4840.5|4840|4840.5|4839.5|544
1632406870000|2021-09-23 14:21:10|4840|4839|4841|4840|4841|4840.5|4839|4838.5|2295
1632406890000|2021-09-23 14:21:30||4840.5||4840.5||4840.5||4840.5|48081
1632406900000|2021-09-23 14:21:40||4840||4840||4840.5||4840|0
1632406910000|2021-09-23 14:21:50|4840.5|4839.5|4839.5|4838.5|4840.5|4840|4839.5|4838.5|6116
1632406920000|2021-09-23 14:22:00|4840|4839|4840|4838.5|4840|4839|4840|4838.5|249
1632406930000|2021-09-23 14:22:10|4839.5|4839|4839.5|4839|4840|4839|4839.5|4838.5|189
1632406940000|2021-09-23 14:22:20|4839|4838.5|4838.5|4837|4839|4838.5|4838|4837|2865
1632406950000|2021-09-23 14:22:30|4838|4836.5|4834.5|4834|4838|4837.5|4834.5|4834|1497
1632406960000|2021-09-23 14:22:40|4834|4833.5|4833.5|4832|4834.5|4833.5|4832.5|4831.5|2224
1632406970000|2021-09-23 14:22:50|4833|4832.5|4833.5|4832|4833.5|4832.5|4833|4831.5|665
1632406980000|2021-09-23 14:23:00|4834|4832.5|4834.5|4833|4835.5|4834|4834|4832.5|1588
1632406990000|2021-09-23 14:23:10|4834|4832.5|4834.5|4833.5|4834.5|4833.5|4834|4832.5|229
1632407000000|2021-09-23 14:23:20|4835|4834|4834|4833|4835|4834|4833|4832.5|1934
1632407010000|2021-09-23 14:23:30|4833.5|4832.5|4834|4833|4834|4833|4833.5|4832|271
1632407020000|2021-09-23 14:23:40||4832.5||4832||4832.5||4832|0
1632407030000|2021-09-23 14:23:50|4834.5|4832.5|4832|4831|4834.5|4834|4831|4830.5|11345
1632407040000|2021-09-23 14:24:00|4831.5|4830|4829.5|4829|4831.5|4830|4829.5|4828.5|333
1632407050000|2021-09-23 14:24:10|4830|4829.5|4833|4831.5|4833|4832|4830|4829|3732
1632407060000|2021-09-23 14:24:20||4832||4832||4832||4832|0
1632407070000|2021-09-23 14:24:30|||||||||247
1632407080000|2021-09-23 14:24:40|4833.5|4832.5|4834|4832.5|4834|4833.5|4833.5|4832.5|445
1632407090000|2021-09-23 14:24:50|4833|4832|4833.5|4832|4834|4832.5|4833|4832|1448
1632407100000|2021-09-23 14:25:00|4834|4833|4835|4834|4836|4835|4834|4833|1947
1632407110000|2021-09-23 14:25:10|4834.5|4833.5|4833|4832|4835|4833.5|4832.5|4831.5|2076
1632407130000|2021-09-23 14:25:30|4833.5|4832.5|4834|4833|4835|4834|4833|4831.5|6623
1632407140000|2021-09-23 14:25:40|4833.5|4832.5|4834.5|4833.5|4834.5|4833.5|4833.5|4832|653
1632407150000|2021-09-23 14:25:50|4834|4833|4833.5|4832.5|4834|4833|4832.5|4832|2432
1632407160000|2021-09-23 14:26:00|4833|4832|4836|4834.5|4836|4835|4832|4831.5|4107
1632407170000|2021-09-23 14:26:10|4835.5|4833.5|4834.5|4833|4835.5|4834|4834|4833|2698
1632407180000|2021-09-23 14:26:20|4835|4833.5|4835|4834|4835|4834|4834.5|4833.5|158
1632407190000|2021-09-23 14:26:30|4834.5|4833.5|4833|4832.5|4835|4833.5|4832.5|4832|1570
1632407200000|2021-09-23 14:26:40|4833.5|4832|4832.5|4832|4834|4832.5|4832|4831.5|1595
1632407210000|2021-09-23 14:26:50|4832|4831.5|4832.5|4832|4832.5|4832|4832|4830.5|1341
1632407220000|2021-09-23 14:27:00|4832|4831|4832.5|4831|4832.5|4831.5|4831|4830.5|2393
1632407230000|2021-09-23 14:27:10|4832|4831.5|4832.5|4831|4832.5|4831.5|4832|4831|0
1632407240000|2021-09-23 14:27:20|4832|4830.5|4831.5|4831|4832|4831|4831|4830.5|1672
1632407250000|2021-09-23 14:27:30|4832|4831.5|4832|4831|4832.5|4832|4832|4830.5|1225
1632407260000|2021-09-23 14:27:40||4831.5||4831.5||4831.5||4831.5|0
1632407270000|2021-09-23 14:27:50|4832.5|4832|4833.5|4832|4833.5|4832|4832.5|4831.5|332
1632407280000|2021-09-23 14:28:00|4833|4831.5|4832.5|4831.5|4833|4832|4832.5|4831.5|332
1632407290000|2021-09-23 14:28:10|4832|4831|4831.5|4830|4832|4831.5|4830|4829.5|2663
1632407300000|2021-09-23 14:28:20|4832|4830.5|4832.5|4831|4832.5|4832|4831.5|4830|2836
1632407310000|2021-09-23 14:28:30|4833.5|4831.5|4833|4831.5|4833.5|4832.5|4833|4831.5|406
1632407330000|2021-09-23 14:28:50|4832.5||4832.5||4832.5||4832.5||600
1632407340000|2021-09-23 14:29:00|4832|4831|4832.5|4831|4832.5|4832|4831.5|4831|1753
1632407350000|2021-09-23 14:29:10||4831.5||4831||4831.5||4831|0
1632407360000|2021-09-23 14:29:20|4832|4831.5|4832.5|4831.5|4832.5|4831.5|4832|4831.5|191
1632407370000|2021-09-23 14:29:30|4833|4832|4836|4834.5|4836|4834.5|4833|4832|836
1632407380000|2021-09-23 14:29:40|4835.5|4834|4838.5|4837.5|4838.5|4837.5|4835.5|4834|1096
1632407390000|2021-09-23 14:29:50|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4836.5|105
1632407400000|2021-09-23 14:30:00|4839|4837|4839.5|4838.5|4841|4839.5|4839|4837|2286
1632407410000|2021-09-23 14:30:10|4839|4837.5|4840.5|4839.5|4840.5|4839.5|4837|4836.5|1860
1632407420000|2021-09-23 14:30:20|4840|4839|4839.5|4838.5|4840|4839|4839|4838|1472
1632407430000|2021-09-23 14:30:30|4839|4839|4838.5|4838|4839.5|4839|4838|4837.5|3126
1632407440000|2021-09-23 14:30:40|4839|4837.5|4838|4837|4839|4837.5|4838|4837|900
1632407450000|2021-09-23 14:30:50||4837.5||4837.5||4837.5||4837.5|527
1632407460000|2021-09-23 14:31:00|4838.5|4838|4838|4837.5|4839.5|4839|4838|4837.5|2104
1632407470000|2021-09-23 14:31:10|4838.5||4838.5||4838.5||4838||41
1632407480000|2021-09-23 14:31:20|4838||4838.5||4838.5||4838||37
1632407490000|2021-09-23 14:31:30|4838||4838.5||4838.5||4838||471
1632407500000|2021-09-23 14:31:40|4838|4837|4838.5|4838|4839.5|4839|4837|4836|2337
1632407510000|2021-09-23 14:31:50|4839|4837.5|4839|4837.5|4839|4838|4838.5|4837|28236
1632407520000|2021-09-23 14:32:00|4838.5|4837|4838.5|4837|4838.5|4837.5|4837.5|4837|866
1632407530000|2021-09-23 14:32:10|4838||4837.5||4838.5||4837.5||1012
1632407540000|2021-09-23 14:32:20|4838|4836.5|4837.5|4836|4838|4836.5|4836.5|4835.5|1343
1632407550000|2021-09-23 14:32:30|4837|4836.5|4837|4836|4837.5|4836.5|4836.5|4836|1979
1632407560000|2021-09-23 14:32:40|4836.5|4836.5|4837|4836|4837|4836.5|4836.5|4836|376
1632407570000|2021-09-23 14:32:50|4836.5|4836.5|4838|4836.5|4838|4837|4836.5|4836.5|648
1632407580000|2021-09-23 14:33:00|4838.5|4837|4839|4837.5|4839|4838|4838.5|4837|248
1632407590000|2021-09-23 14:33:10|4838.5|4837|4838|4837|4838.5|4837.5|4838|4837|63
1632407610000|2021-09-23 14:33:30|4838.5|4837.5|4839.5|4839|4840|4839.5|4838.5|4837|2073
1632407620000|2021-09-23 14:33:40|4840|4839.5|4841|4840.5|4841|4840.5|4840|4839|734
1632407630000|2021-09-23 14:33:50|4841.5|4840|4841.5|4840.5|4841.5|4840.5|4841.5|4840|1
1632407640000|2021-09-23 14:34:00|4841|4841|4844|4843|4844.5|4843|4841|4841|2098
1632407650000|2021-09-23 14:34:10|4843.5|4842.5|4843.5|4842.5|4844|4843|4843.5|4842.5|1709
1632407660000|2021-09-23 14:34:20|4844||4843.5||4844||4843.5||0
1632407670000|2021-09-23 14:34:30|4844|4843|4844.5|4843.5|4844.5|4844|4844|4842.5|1018
1632407680000|2021-09-23 14:34:40|4845|4844|4845|4844|4845|4844.5|4845|4843|409
1632407690000|2021-09-23 14:34:50|4844.5||4845||4845||4844.5||118
1632407700000|2021-09-23 14:35:00|4845.5|4844.5|4844.5|4843.5|4845.5|4845|4844.5|4843.5|2740
1632407710000|2021-09-23 14:35:10|4845|4844|4845|4843.5|4845|4844.5|4843.5|4843|2610
1632407720000|2021-09-23 14:35:20|4845.5|4844|4846.5|4845.5|4846.5|4845.5|4845|4844|950
1632407730000|2021-09-23 14:35:30|4847|4846.5|4847|4846|4847.5|4847|4846|4845.5|474
1632407740000|2021-09-23 14:35:40|4846.5|4845.5|4846.5|4845.5|4847|4845.5|4845.5|4845|403
1632407750000|2021-09-23 14:35:50|4846|4845|4846|4845|4846|4845|4845.5|4845|362
1632407760000|2021-09-23 14:36:00|4845.5|4844.5|4844|4842.5|4845.5|4844.5|4843|4842|3430
1632407770000|2021-09-23 14:36:10|4844.5|4843|4845.5|4844|4845.5|4844|4844.5|4843|470
1632407780000|2021-09-23 14:36:20|4845|4844.5|4844.5|4843.5|4845.5|4844.5|4844.5|4843.5|370
1632407790000|2021-09-23 14:36:30|4844|4842.5|4844.5|4843|4844.5|4843.5|4843|4842|2365
1632407800000|2021-09-23 14:36:40|4844|4843.5|4841.5|4840.5|4844.5|4843.5|4841|4839.5|14766
1632407810000|2021-09-23 14:36:50|4840.5|4840|4841|4840|4842|4841|4840.5|4840|3498
1632407820000|2021-09-23 14:37:00|4840.5|4839.5|4841|4840|4841|4840|4839|4838.5|1836
1632407830000|2021-09-23 14:37:10|4840.5|4839.5|4839.5|4838|4840.5|4839.5|4838.5|4838|903
1632407840000|2021-09-23 14:37:20|4839|4838.5|4838.5|4838|4839.5|4838.5|4837|4836.5|4495
1632407850000|2021-09-23 14:37:30|4838|4837.5|4838.5|4837.5|4838.5|4838|4837.5|4836.5|843
1632407860000|2021-09-23 14:37:40|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|82
1632407870000|2021-09-23 14:37:50|4838|4837|4838|4837|4838|4837.5|4838|4837|154
1632407880000|2021-09-23 14:38:00|4837.5|4836.5|4838.5|4837.5|4838.5|4837.5|4837|4836|1230
1632407890000|2021-09-23 14:38:10|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|348
1632407900000|2021-09-23 14:38:20|||||||||11
1632407910000|2021-09-23 14:38:30|4839|4838|4839|4838.5|4839|4838.5|4838.5|4838|858
1632407920000|2021-09-23 14:38:40||4838||4838||4838||4838|298
1632407930000|2021-09-23 14:38:50|4839.5|4838.5|4839|4838|4842|4840.5|4839|4837.5|2279
1632407940000|2021-09-23 14:39:00|4839.5|4838.5|4838|4837.5|4840|4839|4837|4836.5|4885
1632407950000|2021-09-23 14:39:10|4838.5|4838|4839.5|4838.5|4840|4838.5|4838|4838|769
1632407960000|2021-09-23 14:39:20|4840|4839|4840|4839.5|4840|4839.5|4839.5|4839|241
1632407970000|2021-09-23 14:39:30|4839.5|4839|4841.5|4840|4841.5|4840|4839.5|4839|373
1632407980000|2021-09-23 14:39:40|4841|4839.5|4841.5|4840.5|4842|4840.5|4841|4839.5|1261
1632407990000|2021-09-23 14:39:50|4841|4840|4841|4840|4841|4840|4840.5|4840|325
1632408000000|2021-09-23 14:40:00|4841.5|4840.5|4842|4841|4842|4841|4841.5|4840.5|1792
1632408010000|2021-09-23 14:40:10|4842.5|4841.5|4842.5|4841.5|4843|4842.5|4842.5|4841|1562
1632408020000|2021-09-23 14:40:20|4842|4842|4842.5|4841.5|4842.5|4842|4842|4841.5|1980
1632408030000|2021-09-23 14:40:30|4843|4842|4844|4842.5|4844|4842.5|4843|4842|984
1632408040000|2021-09-23 14:40:40|4843.5||4843.5||4843.5||4843||1653
1632408050000|2021-09-23 14:40:50|4843|4842|4843.5|4842.5|4843.5|4842.5|4842.5|4841|1820
1632408060000|2021-09-23 14:41:00|4844|4843|4844|4843|4844|4843.5|4844|4843|533
1632408070000|2021-09-23 14:41:10|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|0
1632408080000|2021-09-23 14:41:20|4844|4843|4844|4843.5|4844.5|4843.5|4843.5|4843|461
1632408090000|2021-09-23 14:41:30|4843.5|4843|4844|4843.5|4844|4843.5|4843.5|4843|197
1632408100000|2021-09-23 14:41:40|4844.5||4844.5||4844.5||4844.5||121
1632408110000|2021-09-23 14:41:50|4844|4843|4844.5|4843.5|4844.5|4843.5|4844|4843|486
1632408120000|2021-09-23 14:42:00||4844||4843.5||4844||4843.5|294
1632408130000|2021-09-23 14:42:10|4844|4844|4845.5|4845|4846|4845|4844|4844|5155
1632408140000|2021-09-23 14:42:20|4846|4844|4845.5|4845|4846|4845|4845.5|4844|8341
1632408150000|2021-09-23 14:42:30|4846||4845.5||4846||4845.5||193
1632408160000|2021-09-23 14:42:40|4846|4845.5|4846|4845.5|4846.5|4846|4845.5|4845|2359
1632408170000|2021-09-23 14:42:50|||||||||255
1632408180000|2021-09-23 14:43:00|4845.5|4845|4846|4845.5|4846|4845.5|4845.5|4845|1681
1632408190000|2021-09-23 14:43:10|4845.5|4845|4846|4845.5|4846|4845.5|4845.5|4845|3322
1632408200000|2021-09-23 14:43:20|4846.5||4846.5||4846.5||4846.5||486
1632408210000|2021-09-23 14:43:30|4846||4846||4846||4846||996
1632408220000|2021-09-23 14:43:40|4846.5|4846|4846.5|4845.5|4846.5|4846|4846|4845|1264
1632408230000|2021-09-23 14:43:50|4846|4846|4846|4845|4846.5|4846|4845.5|4845|1276
1632408240000|2021-09-23 14:44:00||4845.5||4845.5||4845.5||4845.5|60
1632408250000|2021-09-23 14:44:10|4846.5|4846|4846.5|4846|4846.5|4846|4846.5|4845.5|189
1632408260000|2021-09-23 14:44:20|4847||4847||4847||4846.5||697
1632408270000|2021-09-23 14:44:30|4846.5|4845.5|4846|4845.5|4846.5|4846|4845.5|4845|1588
1632408280000|2021-09-23 14:44:40|4845.5|4845|4846|4845|4846|4845.5|4845|4844.5|7119
1632408290000|2021-09-23 14:44:50|4846.5|4845.5|4846.5|4845.5|4846.5|4845.5|4846|4845|5109
1632408300000|2021-09-23 14:45:00|4847|4846|4847.5|4846|4847.5|4846.5|4846.5|4846|10731
1632408310000|2021-09-23 14:45:10||4846.5||4846.5||4846.5||4846.5|0
1632408320000|2021-09-23 14:45:20|4848|4847|4848|4847|4848|4847|4847.5|4847|587
1632408330000|2021-09-23 14:45:30|4848.5|4847.5|4850|4848|4850|4848|4848.5|4847.5|1475
1632408340000|2021-09-23 14:45:40|4849.5|4848.5|4849.5|4849|4849.5|4849|4849.5|4848.5|0
1632408350000|2021-09-23 14:45:50|4850|4849.5|4850|4849|4850|4849.5|4850|4849|513
1632408360000|2021-09-23 14:46:00|4850.5|4849.5|4852.5|4851|4852.5|4851|4850.5|4849.5|549
1632408370000|2021-09-23 14:46:10|4852||4852||4852||4852||175
1632408380000|2021-09-23 14:46:20|4852.5|4851.5|4853.5|4852.5|4853.5|4853|4852.5|4851|311
1632408390000|2021-09-23 14:46:30|4853|4852|4853|4852.5|4853.5|4852.5|4852.5|4851.5|2592
1632408400000|2021-09-23 14:46:40|4853.5|4853|4853.5|4852.5|4854|4853.5|4852.5|4852|2309
1632408410000|2021-09-23 14:46:50|4853|4852|4852.5|4851.5|4853.5|4852.5|4852.5|4851.5|1062
1632408420000|2021-09-23 14:47:00|4853|4852|4855.5|4854|4855.5|4854|4853|4852|1780
1632408430000|2021-09-23 14:47:10|4855|4853.5|4855.5|4855|4855.5|4855|4853.5|4853|1739
1632408440000|2021-09-23 14:47:20|4856|4854.5|4855|4853.5|4856.5|4854.5|4854.5|4853.5|481
1632408450000|2021-09-23 14:47:30|4854.5|4853|4856|4854.5|4856|4854.5|4854|4853|348
1632408460000|2021-09-23 14:47:40|4855.5|4854|4852.5|4851.5|4855.5|4854|4852.5|4851.5|1523
1632408470000|2021-09-23 14:47:50|4853|4852|4855|4853.5|4855.5|4854|4853|4852|910
1632408480000|2021-09-23 14:48:00|4855.5|4854|4855|4853.5|4855.5|4854|4854|4853|632
1632408490000|2021-09-23 14:48:10|4854.5|4853|4853.5|4852.5|4854.5|4853|4853.5|4852.5|445
1632408500000|2021-09-23 14:48:20|4853|4852|4853|4852|4853|4852.5|4853|4852|474
1632408510000|2021-09-23 14:48:30|4853.5|4852.5|4853.5|4853|4853.5|4853|4851.5|4851|1794
1632408520000|2021-09-23 14:48:40|4854|4853.5|4854.5|4853|4854.5|4853.5|4854|4853|1143
1632408530000|2021-09-23 14:48:50||4853.5||4853.5||4854||4853.5|119
1632408540000|2021-09-23 14:49:00|4854|4853|4853.5|4852|4854.5|4853.5|4853|4851.5|683
1632408550000|2021-09-23 14:49:10|4854|4851.5|4854|4852.5|4854|4852.5|4854|4851.5|0
1632408560000|2021-09-23 14:49:20|4853.5|4852|4854.5|4853.5|4854.5|4853.5|4853|4852|2064
1632408570000|2021-09-23 14:49:30|4853.5|4853|4854.5|4854|4854.5|4854|4853|4852.5|5117
1632408580000|2021-09-23 14:49:40|4855|4854.5|4856.5|4855|4856.5|4856|4855|4854|1260
1632408590000|2021-09-23 14:49:50|4856|4855.5|4856.5|4855.5|4856.5|4855.5|4856|4855|122
1632408600000|2021-09-23 14:50:00|4856|4855|4855.5|4854|4856.5|4855.5|4854|4853.5|1101
1632408610000|2021-09-23 14:50:10|4856|4854.5|4856.5|4855.5|4856.5|4855.5|4856|4854.5|438
1632408620000|2021-09-23 14:50:20|4856|4854.5|4856|4854.5|4856.5|4854.5|4855.5|4854.5|350
1632408630000|2021-09-23 14:50:30|4855.5|4854|4856.5|4855.5|4856.5|4856|4854.5|4853.5|9002
1632408640000|2021-09-23 14:50:40|4857|4856|4856|4854.5|4857.5|4856.5|4855.5|4854|2487
1632408650000|2021-09-23 14:50:50|4855.5|4854|4856|4854.5|4856|4854.5|4854.5|4854|2135
1632408660000|2021-09-23 14:51:00|4855.5|4855|4855|4854|4855.5|4855|4854.5|4853.5|2495
1632408670000|2021-09-23 14:51:10|4855.5|4854.5|4856|4855|4856|4855|4855.5|4854.5|505
1632408680000|2021-09-23 14:51:20|4855.5|4854.5|4856|4855|4856|4855|4855.5|4854.5|90
1632408690000|2021-09-23 14:51:30|4856.5|4855.5|4857|4855.5|4857|4856.5|4856|4855.5|1072
1632408700000|2021-09-23 14:51:40||4856||4856||4856||4856|2926
1632408710000|2021-09-23 14:51:50|4856.5|4855.5|4856.5|4855.5|4857|4855.5|4856|4855.5|287
1632408720000|2021-09-23 14:52:00|4857|4856|4856.5|4856|4857|4856|4856.5|4856|337
1632408740000|2021-09-23 14:52:20|4856|4855.5|4856|4855|4856|4855.5|4855.5|4854|822
1632408750000|2021-09-23 14:52:30|4855.5|4854.5|4856|4855|4856|4855|4855.5|4854.5|0
1632408760000|2021-09-23 14:52:40|4856.5|4854.5|4857.5|4856.5|4857.5|4856.5|4856.5|4854.5|1180
1632408770000|2021-09-23 14:52:50|4857|4856|4857.5|4856|4857.5|4856.5|4856.5|4855|326
1632408780000|2021-09-23 14:53:00|4858|4856.5|4857.5|4856|4858|4857|4857.5|4856|136
1632408790000|2021-09-23 14:53:10|4858|4857|4858.5|4857.5|4859|4858.5|4857.5|4856|6189
1632408800000|2021-09-23 14:53:20|4858|4857|4859|4858|4859.5|4859|4858|4857|1158
1632408810000|2021-09-23 14:53:30|4858.5|4857.5|4857|4856.5|4858.5|4857.5|4857|4856.5|2955
1632408820000|2021-09-23 14:53:40|4858|4857|4857.5|4856.5|4858.5|4857|4857|4856|1906
1632408830000|2021-09-23 14:53:50||4857||4856.5||4857||4856.5|437
1632408850000|2021-09-23 14:54:10|4858.5|4857|4859.5|4858|4859.5|4858.5|4858.5|4857|654
1632408860000|2021-09-23 14:54:20|4859|4857.5|4859.5|4858|4859.5|4858|4858|4857.5|1219
1632408870000|2021-09-23 14:54:30|4859|4858.5|4859.5|4858|4859.5|4858.5|4858.5|4858|3247
1632408880000|2021-09-23 14:54:40|4859||4858.5||4859||4858.5||692
1632408890000|2021-09-23 14:54:50|4858|4857.5|4857.5|4856.5|4858.5|4857.5|4857.5|4856.5|3434
1632408900000|2021-09-23 14:55:00|4857|4857|4857.5|4856.5|4858|4857|4857|4856.5|3205
1632408910000|2021-09-23 14:55:10|4858|4857|4857|4856|4858.5|4857.5|4856.5|4856|2895
1632408920000|2021-09-23 14:55:20|4858|4856.5|4857.5|4856.5|4858|4857|4857|4856.5|620
1632408930000|2021-09-23 14:55:30|||||||||185
1632408950000|2021-09-23 14:55:50||4857||4856.5||4857||4856.5|402
1632408960000|2021-09-23 14:56:00|4858|4857|4857.5|4856.5|4858|4857|4857.5|4856.5|441
1632408970000|2021-09-23 14:56:10|4857|4856|4856|4855|4857.5|4856|4856|4855|5281
1632408980000|2021-09-23 14:56:20|4855.5|4855.5|4855.5|4854.5|4856.5|4856|4855|4854.5|5651
1632408990000|2021-09-23 14:56:30|4855|4854|4855.5|4854.5|4855.5|4854.5|4854|4853.5|678
1632409000000|2021-09-23 14:56:40|4856|4855|4857.5|4856.5|4857.5|4856.5|4856|4855|548
1632409010000|2021-09-23 14:56:50|4857|4856|4856.5|4855|4857.5|4856|4855|4854.5|8599
1632409020000|2021-09-23 14:57:00|4857|4855.5|4857.5|4857|4857.5|4857|4857|4855.5|824
1632409030000|2021-09-23 14:57:10||4856.5||4856.5||4856.5||4856.5|254
1632409040000|2021-09-23 14:57:20|||||||||242
1632409050000|2021-09-23 14:57:30|4857|4856|4857.5|4856.5|4857.5|4856.5|4856|4855.5|2444
1632409070000|2021-09-23 14:57:50|4858|4857|4857.5|4856.5|4858|4857.5|4857.5|4856.5|1252
1632409080000|2021-09-23 14:58:00|4858|4857|4860|4858.5|4860|4858.5|4858|4856.5|904
1632409090000|2021-09-23 14:58:10|4859.5|4858|4859|4857.5|4859.5|4858.5|4858.5|4857.5|1440
1632409100000|2021-09-23 14:58:20|4858.5|4858|4859|4858|4859|4858|4858.5|4858|0
1632409110000|2021-09-23 14:58:30|4858.5|4857.5|4859|4858|4859|4858.5|4858.5|4857.5|367
1632409120000|2021-09-23 14:58:40|4859.5|4858.5|4859.5|4858.5|4859.5|4859|4859.5|4858.5|666
1632409130000|2021-09-23 14:58:50|4859|4859|4859|4858|4859.5|4859|4858.5|4857.5|2102
1632409140000|2021-09-23 14:59:00|4859.5|4857.5|4857|4856|4859.5|4858|4856.5|4856|5630
1632409150000|2021-09-23 14:59:10|4856|4855.5|4856.5|4855|4857|4856|4856|4855|2786
1632409160000|2021-09-23 14:59:20|4857|4855.5|4857|4856|4858|4857|4856.5|4855.5|1009
1632409170000|2021-09-23 14:59:30|4856.5|4855.5|4857.5|4856.5|4857.5|4856.5|4856.5|4855.5|498
1632409180000|2021-09-23 14:59:40|4858|4856|4860|4858.5|4861|4860|4858|4856|1887
1632409190000|2021-09-23 14:59:50|4859.5|4858|4858.5|4857|4859.5|4858.5|4857.5|4856.5|2115
1632409200000|2021-09-23 15:00:00||4857.5||4857.5||4857.5||4857.5|99
1632409210000|2021-09-23 15:00:10|4858|4857|4858|4857.5|4858|4857.5|4858|4857|215
1632409220000|2021-09-23 15:00:20|4857.5|4857|4857.5|4856.5|4857.5|4857|4857.5|4856.5|653
1632409230000|2021-09-23 15:00:30|4857|4856|4857|4855.5|4857|4856|4856|4855.5|952
1632409240000|2021-09-23 15:00:40|4856.5|4856|4857|4856|4857|4856.5|4856.5|4856|228
1632409250000|2021-09-23 15:00:50|4857.5|4856.5|4860|4859|4860.5|4859|4857.5|4856.5|834
1632409260000|2021-09-23 15:01:00|4860.5|4859.5|4859.5|4859|4861|4860|4859.5|4859|1053
1632409270000|2021-09-23 15:01:10|4859|4858.5|4860|4858.5|4860|4859.5|4859|4858.5|605
1632409280000|2021-09-23 15:01:20|4860.5|4859|4860|4858.5|4860.5|4860|4859|4858.5|2727
1632409290000|2021-09-23 15:01:30||4859||4858.5||4859||4858.5|0
1632409300000|2021-09-23 15:01:40|4859.5|4858|4859.5|4858.5|4859.5|4858.5|4858|4857.5|2215
1632409310000|2021-09-23 15:01:50|4859|4858|4858|4857|4859|4858|4857.5|4857|2151
1632409320000|2021-09-23 15:02:00|4858.5|4857.5|4859|4858|4859|4858|4858.5|4857.5|507
1632409330000|2021-09-23 15:02:10|4858.5|4857.5|4857|4856.5|4858.5|4857.5|4857|4856.5|2955
1632409340000|2021-09-23 15:02:20|4858||4857.5||4858||4857.5||37
1632409350000|2021-09-23 15:02:30|4857|4856|4856.5|4855.5|4857|4856.5|4856|4855.5|1323
1632409360000|2021-09-23 15:02:40|4857|4856|4857|4856|4857.5|4856.5|4857|4855.5|236
1632409370000|2021-09-23 15:02:50|4856.5|4855.5|4856.5|4855.5|4856.5|4855.5|4856.5|4855.5|79
1632409380000|2021-09-23 15:03:00|4856|4856|4857|4856|4857|4856.5|4855.5|4854.5|1661
1632409390000|2021-09-23 15:03:10|4857.5|4856.5|4857.5|4856.5|4857.5|4857|4857.5|4856|287
1632409400000|2021-09-23 15:03:20|4857|4856|4857|4856|4857.5|4856.5|4857|4856|168
1632409410000|2021-09-23 15:03:30|4857.5|4856.5|4857|4856.5|4857.5|4856.5|4857|4856|0
1632409420000|2021-09-23 15:03:40|4857.5||4857.5||4857.5||4857.5||124
1632409430000|2021-09-23 15:03:50|4858|4857|4859|4858|4859.5|4858.5|4858|4857|2473
1632409440000|2021-09-23 15:04:00|4858.5|4857.5|4857.5|4856.5|4859|4858|4857|4856|1322
1632409450000|2021-09-23 15:04:10|4858.5|4856|4859|4857.5|4859|4857.5|4858.5|4856|816
1632409460000|2021-09-23 15:04:20|4858.5|4857|4858|4856.5|4858.5|4857|4857.5|4856.5|1472
1632409470000|2021-09-23 15:04:30|4857.5|4857|4856|4855.5|4857.5|4857|4856|4855.5|1401
1632409480000|2021-09-23 15:04:40|4857|4856|4858|4856.5|4858|4857|4856|4856|992
1632409490000|2021-09-23 15:04:50|4858.5|4857|4859.5|4858.5|4860|4858.5|4858.5|4857|233
1632409500000|2021-09-23 15:05:00||4859||4858.5||4859||4858.5|81
1632409510000|2021-09-23 15:05:10|4860|4859|4860|4859|4860|4859|4860|4859|167
1632409520000|2021-09-23 15:05:20|4860.5|4859.5|4861|4860|4861|4860.5|4860.5|4859.5|995
1632409530000|2021-09-23 15:05:30|4860.5|4859.5|4860|4859|4860.5|4859.5|4860|4859|798
1632409540000|2021-09-23 15:05:40|4860.5|4859.5|4861|4860|4861|4860|4859|4858.5|4355
1632409550000|2021-09-23 15:05:50|4860.5|4859.5|4860.5|4860|4861|4860|4860.5|4859.5|334
1632409560000|2021-09-23 15:06:00|4861|4860.5|4862|4861|4862|4861|4861|4860|1310
1632409570000|2021-09-23 15:06:10|4861.5|4860.5|4861.5|4860|4861.5|4861|4861|4860|698
1632409580000|2021-09-23 15:06:20|4861|4859.5|4861|4859.5|4861.5|4860|4860|4859.5|5068
1632409590000|2021-09-23 15:06:30|4860.5|4860|4861.5|4860.5|4861.5|4860.5|4860.5|4860|2244
1632409600000|2021-09-23 15:06:40|4862|4861|4862|4861|4862|4861|4862|4861|527
1632409610000|2021-09-23 15:06:50|4862.5|4861.5|4862.5|4861.5|4862.5|4862|4862|4861.5|1063
1632409620000|2021-09-23 15:07:00|4862|4861|4862.5|4861.5|4862.5|4862|4861.5|4861|3803
1632409640000|2021-09-23 15:07:20|4862|4861|4862|4861.5|4862|4861.5|4861.5|4861|1494
1632409650000|2021-09-23 15:07:30|4861.5|4861|4861.5|4860.5|4861.5|4861|4861|4860.5|517
1632409660000|2021-09-23 15:07:40|4862|4861|4862|4861.5|4862|4861.5|4862|4860.5|237
1632409670000|2021-09-23 15:07:50|4862.5|4862|4863|4862|4863|4862.5|4862.5|4862|858
1632409680000|2021-09-23 15:08:00|4863.5|4862.5|4866|4865|4866.5|4865|4863.5|4862|1434
1632409690000|2021-09-23 15:08:10|4866.5|4865.5|4867|4865.5|4867|4866|4866.5|4865.5|290
1632409700000|2021-09-23 15:08:20|4866.5|4865|4865.5|4864.5|4866.5|4865.5|4865|4864|4971
1632409710000|2021-09-23 15:08:30|4866|4865|4866.5|4865.5|4866.5|4865.5|4866|4865|142
1632409720000|2021-09-23 15:08:40|4867|4866|4868|4867|4868|4867|4866.5|4866|1417
1632409730000|2021-09-23 15:08:50|4867.5|4867.5|4868.5|4867.5|4868.5|4867.5|4867.5|4867|1241
1632409740000|2021-09-23 15:09:00|4869|4868|4870|4869|4870|4869.5|4868.5|4868|1161
1632409750000|2021-09-23 15:09:10|4869.5|4869.5|4869|4868|4870|4869.5|4868.5|4868|1092
1632409760000|2021-09-23 15:09:20|4868.5|4868.5|4866|4865.5|4868.5|4868.5|4866|4865.5|4136
1632409770000|2021-09-23 15:09:30|4867|4866|4867.5|4866|4867.5|4867|4866.5|4866|3217
1632409790000|2021-09-23 15:09:50|4867|4865.5|4865|4863.5|4867.5|4865.5|4864.5|4863.5|2771
1632409800000|2021-09-23 15:10:00|4864.5|4863|4862|4861|4864.5|4863.5|4862|4861|517
1632409810000|2021-09-23 15:10:10|4862.5|4861.5|4862.5|4861|4862.5|4861.5|4861.5|4861|809
1632409820000|2021-09-23 15:10:20|4862|4860.5|4862.5|4861.5|4862.5|4861.5|4861|4860.5|652
1632409830000|2021-09-23 15:10:30|4862|4861|4860.5|4859.5|4862|4861|4860.5|4859|1139
1632409840000|2021-09-23 15:10:40|4860|4859|4860.5|4859.5|4860.5|4859.5|4859.5|4858|796
1632409850000|2021-09-23 15:10:50||4860||4860||4860||4860|233
1632409860000|2021-09-23 15:11:00|4861|4860.5|4861|4860.5|4861.5|4861|4860.5|4860|1876
1632409870000|2021-09-23 15:11:10|4861.5|4861|4862|4861|4862|4861|4861.5|4861|285
1632409880000|2021-09-23 15:11:20||4861.5||4861||4861.5||4861|160
1632409890000|2021-09-23 15:11:30|4862.5|4861.5|4863|4862|4863|4862|4862.5|4861|462
1632409900000|2021-09-23 15:11:40|4862.5|4861.5|4862|4861|4862.5|4861.5|4861.5|4861|412
1632409910000|2021-09-23 15:11:50|4861.5||4861.5||4861.5||4861.5||0
1632409920000|2021-09-23 15:12:00|4862|4861.5|4863|4862.5|4864.5|4863|4862|4861|1039
1632409930000|2021-09-23 15:12:10|4863.5|4862|4862|4860.5|4863.5|4862.5|4861.5|4860.5|474
1632409940000|2021-09-23 15:12:20|4861.5|4860|4860|4859|4861.5|4860|4860|4859|387
1632409950000|2021-09-23 15:12:30|4859.5|4859.5|4860|4859.5|4860|4859.5|4858|4857.5|3735
1632409960000|2021-09-23 15:12:40|4860.5|4860|4862|4860.5|4862|4861|4860.5|4860|344
1632409970000|2021-09-23 15:12:50|4861.5|4861|4862.5|4861.5|4863|4861.5|4861.5|4861|473
1632409980000|2021-09-23 15:13:00|4863|4862|4863|4862|4863|4862|4863|4862|69
1632409990000|2021-09-23 15:13:10|4862.5|4861.5|4861|4860.5|4862.5|4861.5|4860.5|4859.5|1438
1632410000000|2021-09-23 15:13:20|4861.5|4860|4861.5|4860.5|4862.5|4861|4861.5|4860|626
1632410010000|2021-09-23 15:13:30|4861||4861||4861||4861||0
1632410020000|2021-09-23 15:13:40|4860.5|4860|4861|4859.5|4861|4860.5|4860|4859|886
1632410030000|2021-09-23 15:13:50|4860.5|4859|4858|4857|4861|4859|4858|4857|3390
1632410040000|2021-09-23 15:14:00|4858.5|4856.5|4858.5|4857|4859|4858|4858|4856.5|455
1632410050000|2021-09-23 15:14:10||4857.5||4857.5||4857.5||4857.5|0
1632410060000|2021-09-23 15:14:20|4858|4857|4857|4856|4858|4857|4857|4855.5|456
1632410080000|2021-09-23 15:14:40|4856.5|4856.5|4856.5|4855.5|4856.5|4856.5|4856.5|4855.5|925
1632410090000|2021-09-23 15:14:50|4856|4855|4855.5|4854.5|4856|4855|4854.5|4853|2779
1632410100000|2021-09-23 15:15:00|4856|4854.5|4854|4852.5|4856|4854.5|4854|4852.5|305
1632410110000|2021-09-23 15:15:10||4852||4852||4852||4852|125
1632410120000|2021-09-23 15:15:20||4852.5||4853||4853||4852.5|0
1632410130000|2021-09-23 15:15:30|4853.5|4852|4854|4852.5|4854|4852.5|4853.5|4852|10
1632410140000|2021-09-23 15:15:40|4855.5|4854|4855|4853.5|4855.5|4854|4855|4853.5|11
1632410150000|2021-09-23 15:15:50|4855.5|4853|4854.5|4853|4855.5|4853|4854.5|4853|61
1632410160000|2021-09-23 15:16:00|4855|4854|4856|4854.5|4856|4854.5|4855|4854|122
1632410170000|2021-09-23 15:16:10|4855.5|4853|4854.5|4853|4855.5|4853|4854.5|4853|16
1632410180000|2021-09-23 15:16:20|4854|4852|4854|4852|4854.5|4852|4854|4852|1
1632410190000|2021-09-23 15:16:30||4852.5||4852.5||4852.5||4852.5|0
1632410200000|2021-09-23 15:16:40|4854.5|4853.5|4854.5|4853|4854.5|4853.5|4854.5|4853|1
1632410210000|2021-09-23 15:16:50|4854|4852.5|4854.5|4853.5|4854.5|4853.5|4854|4852.5|39
1632410220000|2021-09-23 15:17:00||4853||4853||4853.5||4853|100
1632410230000|2021-09-23 15:17:10|4855.5|4854|4855.5|4854|4855.5|4854|4855.5|4854|13
1632410240000|2021-09-23 15:17:20||4854.5||4854||4854.5||4854|59
1632410260000|2021-09-23 15:17:40|4855|4853.5|4855|4853.5|4855|4853.5|4855|4853.5|75
1632410270000|2021-09-23 15:17:50|4855.5|4854|4855.5|4854|4855.5|4854|4855|4854|0
1632410280000|2021-09-23 15:18:00|4855||4855.5||4855.5||4855||9
1632410290000|2021-09-23 15:18:10|4856|4854.5|4856.5|4855|4856.5|4855|4856|4854|26
1632410300000|2021-09-23 15:18:20|4856|4854.5|4855.5|4854.5|4856|4854.5|4855.5|4854.5|210
1632410310000|2021-09-23 15:18:30|4855|4854|4854|4852.5|4855|4854|4854|4852.5|217
1632410320000|2021-09-23 15:18:40|4853.5|4852|4853.5|4852|4853.5|4852|4853.5|4852|61
1632410330000|2021-09-23 15:18:50|4854|4852.5|4855.5|4854|4855.5|4854.5|4854|4852.5|158
1632410340000|2021-09-23 15:19:00|4857|4854.5|4858|4856|4858|4856|4857|4854.5|11
1632410350000|2021-09-23 15:19:10|4857.5|4856.5|4858|4857|4858.5|4857.5|4857.5|4856.5|301
1632410360000|2021-09-23 15:19:20||4856.5||4856.5||4856.5||4856.5|120
1632410380000|2021-09-23 15:19:40|4859|4857|4859|4857.5|4859|4857.5|4859|4857|200
1632410390000|2021-09-23 15:19:50|4858.5|4857|4859.5|4858|4859.5|4858|4858.5|4857|81
1632410400000|2021-09-23 15:20:00|4859|4858.5|4860|4858.5|4860|4858.5|4859|4858.5|140
1632410410000|2021-09-23 15:20:10|4859|4857.5|4859.5|4858.5|4860|4858.5|4859|4857.5|276
1632410420000|2021-09-23 15:20:20|4860||4860||4860||4860||130
1632410430000|2021-09-23 15:20:30|4859.5|4858|4860|4858.5|4860|4858.5|4859.5|4858|100
1632410440000|2021-09-23 15:20:40|4860.5|4859.5|4860.5|4859|4861|4859.5|4860|4859|65
1632410450000|2021-09-23 15:20:50|4861|4859.5|4861|4859.5|4861.5|4859.5|4861|4859.5|42
1632410460000|2021-09-23 15:21:00|4861.5|4859|4859|4857.5|4861.5|4859|4859|4857.5|65
1632410470000|2021-09-23 15:21:10|4859.5|4858|4859.5|4858|4859.5|4858|4859.5|4858|0
1632410480000|2021-09-23 15:21:20|4860|4858.5|4860|4858.5|4860|4858.5|4860|4858|25
1632410500000|2021-09-23 15:21:40|4859|4858|4859.5|4858|4859.5|4858|4859|4858|1
1632410520000|2021-09-23 15:22:00|4860|4858.5|4860|4858.5|4860|4858.5|4860|4858|40
1632410530000|2021-09-23 15:22:10|4859.5|4858|4857.5|4855.5|4859.5|4858|4857|4855.5|942
1632410540000|2021-09-23 15:22:20|4857||4857||4857||4857||119
1632410570000|2021-09-23 15:22:50|4857.5|4856|4858|4857|4858|4857|4857.5|4856|106
1632410580000|2021-09-23 15:23:00||4856.5||4856.5||4856.5||4856.5|44
1632410600000|2021-09-23 15:23:20|4857|4856|4857|4856|4857.5|4856|4857|4856|80
1632410620000|2021-09-23 15:23:40|4856.5|4855.5|4857|4855.5|4857|4855.5|4856.5|4855.5|0
1632410630000|2021-09-23 15:23:50|||||||||127
1632410640000|2021-09-23 15:24:00|4857.5|4856|4858|4856.5|4858|4856.5|4857.5|4856|116
1632410650000|2021-09-23 15:24:10|4857.5||4857.5||4857.5||4857.5||82
1632410660000|2021-09-23 15:24:20|4858|4856|4858|4856|4858|4856|4857.5|4856|0
1632410670000|2021-09-23 15:24:30|4857.5|4856.5|4858|4856.5|4858|4856.5|4857.5|4856.5|0
1632410680000|2021-09-23 15:24:40|4857.5|4856|4855.5|4854|4857.5|4856|4855.5|4854|167
1632410690000|2021-09-23 15:24:50||4853.5||4853.5||4853.5||4853.5|86
1632410700000|2021-09-23 15:25:00|4855|4853|4853|4851.5|4855|4853|4852.5|4851|482
1632410710000|2021-09-23 15:25:10|4852|4851|4853|4851.5|4853|4852|4852|4850.5|166
1632410720000|2021-09-23 15:25:20|4854.5|4852.5|4854|4852.5|4854.5|4852.5|4854|4852.5|353
1632410730000|2021-09-23 15:25:30|4854.5|4853|4854.5|4853|4855.5|4853.5|4854.5|4853|1178
1632410740000|2021-09-23 15:25:40|4854||4854||4854||4854||0
1632410760000|2021-09-23 15:26:00|4853.5|4852|4853|4851|4853.5|4852.5|4852|4851|313
1632410770000|2021-09-23 15:26:10|4852.5|4851.5|4851.5|4850.5|4853|4851.5|4851.5|4850.5|361
1632410780000|2021-09-23 15:26:20|4851|4850|4851.5|4850|4851.5|4850|4851|4849.5|68
1632410790000|2021-09-23 15:26:30|4850.5|4849.5|4851|4849.5|4851|4849.5|4850.5|4849.5|83
1632410810000|2021-09-23 15:26:50|4850.5|4850|4850.5|4848.5|4850.5|4850|4849.5|4848|156
1632410820000|2021-09-23 15:27:00|4849.5|4848|4852.5|4851|4852.5|4851|4849.5|4848|336
1632410830000|2021-09-23 15:27:10|4852|4850.5|4852|4850.5|4852|4850.5|4852|4850.5|31
1632410850000|2021-09-23 15:27:30|4852.5|4851|4852.5|4851|4852.5|4851|4852.5|4851|40
1632410870000|2021-09-23 15:27:50|4853.5|4851.5|4854|4852.5|4854|4852.5|4853.5|4851.5|95
1632410890000|2021-09-23 15:28:10|4854.5|4853|4855|4853.5|4855|4854|4854.5|4853|46
1632410900000|2021-09-23 15:28:20|4855.5|4854|4855.5|4853.5|4855.5|4854|4855.5|4853.5|0
1632410910000|2021-09-23 15:28:30||4854||4854.5||4854.5||4853.5|60
1632410920000|2021-09-23 15:28:40|4856|4855|4856.5|4855|4856.5|4855|4856|4855|47
1632410930000|2021-09-23 15:28:50|4856|4854.5|4854.5|4852.5|4856|4854.5|4854.5|4852.5|21
1632410940000|2021-09-23 15:29:00|4855|4853|4855|4854|4855|4854|4855|4853|31
1632410950000|2021-09-23 15:29:10|4855.5|4853.5|4855|4853.5|4855.5|4853.5|4855|4853.5|60
1632410960000|2021-09-23 15:29:20|4854.5|4853|4853|4852|4854.5|4853|4853|4851.5|227
1632410970000|2021-09-23 15:29:30|4852.5|4851.5|4851.5|4850|4853|4851.5|4851.5|4850|503
1632410980000|2021-09-23 15:29:40|4851|4849|4849.5|4847.5|4851|4849|4848.5|4846.5|284
1632410990000|2021-09-23 15:29:50|4850|4848|4848|4846|4850|4848|4848|4846|45
1632466810000|2021-09-24 07:00:10|4853|4848|4847|4841|4853|4848|4847|4837.5|1580
1632466820000|2021-09-24 07:00:20|4846.5|4841.5|4845|4841|4850|4844.5|4844|4841|4661
1632466830000|2021-09-24 07:00:30|4844.5|4838|4832.5|4827.5|4844.5|4838|4832.5|4827|1081
1632466840000|2021-09-24 07:00:40|4833|4828|4839|4835.5|4839|4836|4833|4828|2843
1632466850000|2021-09-24 07:00:50|4840.5|4836|4841.5|4838.5|4844|4839|4839|4836|1612
1632466860000|2021-09-24 07:01:00|4841|4836|4844|4841.5|4847|4844|4835.5|4833|5349
1632466870000|2021-09-24 07:01:10|4843.5|4841|4847.5|4845.5|4848.5|4846.5|4841|4838.5|3409
1632466880000|2021-09-24 07:01:20|4848|4846|4842.5|4840|4850|4849|4842.5|4840|3548
1632466890000|2021-09-24 07:01:30|4843.5|4840.5|4841|4837.5|4845.5|4843|4836.5|4833|7574
1632466900000|2021-09-24 07:01:40|4842|4838.5|4845.5|4842|4846.5|4843.5|4839|4837|3957
1632466910000|2021-09-24 07:01:50|4845|4841.5|4843|4841|4845|4841.5|4841|4840|1202
1632466920000|2021-09-24 07:02:00|4842.5|4840.5|4829|4827|4842.5|4840.5|4829|4827|2859
1632466930000|2021-09-24 07:02:10|4829.5|4825.5|4833|4829.5|4835|4831.5|4824|4820|2167
1632466940000|2021-09-24 07:02:20|4832.5|4828|4834.5|4832|4837|4833|4832.5|4828|784
1632466950000|2021-09-24 07:02:30|4835|4832.5|4828|4824|4836.5|4834|4827|4822.5|1270
1632466960000|2021-09-24 07:02:40|4827.5|4824.5|4827.5|4824|4828.5|4826.5|4827|4824|1735
1632466970000|2021-09-24 07:02:50|4827|4823.5|4828.5|4825.5|4828.5|4825.5|4824.5|4821|95
1632466980000|2021-09-24 07:03:00|4828|4826|4828.5|4826|4829.5|4829|4824|4821|3800
1632466990000|2021-09-24 07:03:10|4828|4826.5|4832|4830|4832|4830|4828|4826|1034
1632467000000|2021-09-24 07:03:20|4832.5|4830.5|4833.5|4830.5|4836|4832.5|4832.5|4830|641
1632467010000|2021-09-24 07:03:30|4833|4830|4833.5|4830.5|4833.5|4830.5|4829.5|4827.5|2720
1632467020000|2021-09-24 07:03:40|4835|4831|4835.5|4833.5|4838|4835.5|4833|4830.5|854
1632467030000|2021-09-24 07:03:50|4835|4833|4843.5|4842.5|4843.5|4842.5|4835|4833|1414
1632467040000|2021-09-24 07:04:00|4843|4842|4832.5|4829.5|4843|4842.5|4831.5|4826.5|1972
1632467050000|2021-09-24 07:04:10|4832|4828.5|4837.5|4835.5|4837.5|4835.5|4831.5|4828.5|1335
1632467060000|2021-09-24 07:04:20|4838|4836|4836|4835|4838|4836|4835.5|4833.5|2001
1632467070000|2021-09-24 07:04:30|4835.5|4834.5|4833|4831|4836|4834.5|4833|4831|952
1632467080000|2021-09-24 07:04:40|4833.5|4831.5|4830|4828|4834|4831.5|4827.5|4826|1013
1632467090000|2021-09-24 07:04:50|4829.5|4826.5|4827|4823.5|4829.5|4826.5|4827|4823|930
1632467100000|2021-09-24 07:05:00|4827.5|4824|4826.5|4824|4828.5|4826|4825|4823.5|2709
1632467110000|2021-09-24 07:05:10|4827|4824.5|4833|4831|4833|4831.5|4827|4824.5|2202
1632467120000|2021-09-24 07:05:20|4832.5|4829.5|4837.5|4835.5|4837.5|4836|4831.5|4829.5|1750
1632467130000|2021-09-24 07:05:30|4836|4835|4833|4831|4836|4835|4832.5|4831|1395
1632467140000|2021-09-24 07:05:40|4832|4831.5|4828|4826|4832.5|4831.5|4828|4826|2299
1632467150000|2021-09-24 07:05:50|4828.5|4826.5|4827.5|4825|4830|4827|4827.5|4825|441
1632467160000|2021-09-24 07:06:00|4826.5|4824.5|4823.5|4821|4827|4824.5|4823.5|4820.5|1631
1632467170000|2021-09-24 07:06:10|4823|4820.5|4827.5|4825.5|4828.5|4827|4823|4820.5|3341
1632467180000|2021-09-24 07:06:20|4828|4826.5|4828|4825|4828.5|4827|4827|4824|957
1632467190000|2021-09-24 07:06:30|4827.5|4825.5|4828.5|4827|4830.5|4828.5|4827.5|4825.5|850
1632467200000|2021-09-24 07:06:40|4830|4827.5|4831.5|4830|4832|4830|4828.5|4827|2169
1632467210000|2021-09-24 07:06:50|4831|4830.5|4832|4831|4832|4831.5|4831|4830.5|1048
1632467220000|2021-09-24 07:07:00|4831.5|4830.5|4825|4823|4831.5|4831|4825|4823|2166
1632467230000|2021-09-24 07:07:10|4825.5|4823.5|4830|4828|4830.5|4829|4825|4823.5|1527
1632467240000|2021-09-24 07:07:20|4829.5|4828.5|4828|4826.5|4829.5|4828.5|4828|4826|549
1632467250000|2021-09-24 07:07:30|4828.5|4827|4826.5|4825|4829.5|4828|4826.5|4825|531
1632467260000|2021-09-24 07:07:40|4826|4824.5|4823.5|4821.5|4826|4824.5|4822|4820.5|643
1632467270000|2021-09-24 07:07:50|4824|4820.5|4823|4821.5|4824|4823|4822|4820|1497
1632467280000|2021-09-24 07:08:00|4823.5|4821|4820.5|4819|4823.5|4821|4820.5|4819|3369
1632467290000|2021-09-24 07:08:10|4820|4818|4815|4812.5|4820|4818.5|4815|4812.5|2458
1632467300000|2021-09-24 07:08:20|4815.5|4813|4813.5|4812|4816.5|4816|4813.5|4811.5|5142
1632467310000|2021-09-24 07:08:30|4814.5|4812.5|4815.5|4813.5|4817|4815.5|4813.5|4812|1438
1632467320000|2021-09-24 07:08:40|4815|4813|4815.5|4814|4816|4815|4814|4812.5|5268
1632467330000|2021-09-24 07:08:50|4815|4813.5|4813|4811.5|4815|4813.5|4812.5|4811|3375
1632467340000|2021-09-24 07:09:00|4813.5|4812|4814.5|4812.5|4815.5|4814.5|4813|4811.5|3510
1632467350000|2021-09-24 07:09:10|4814|4813|4814.5|4813|4815|4813.5|4814|4812.5|591
1632467360000|2021-09-24 07:09:20|4815|4813.5|4809.5|4808|4815|4813.5|4809.5|4807.5|3155
1632467370000|2021-09-24 07:09:30|4809|4807|4808.5|4807|4809|4808|4808.5|4807|554
1632467380000|2021-09-24 07:09:40|4807.5|4806.5|4806.5|4805|4807.5|4806.5|4805|4803.5|912
1632467390000|2021-09-24 07:09:50|4806|4804|4808|4806.5|4808|4806.5|4805|4804|3005
1632467400000|2021-09-24 07:10:00|4807.5|4806|4807.5|4806|4809.5|4809|4805.5|4804|7809
1632467410000|2021-09-24 07:10:10|4808|4806.5|4808|4806.5|4808.5|4807.5|4803.5|4801.5|4490
1632467420000|2021-09-24 07:10:20|4810.5|4807|4809|4807|4810.5|4808|4807.5|4806.5|1815
1632467430000|2021-09-24 07:10:30|4809.5|4808|4806|4804.5|4809.5|4808|4805|4804|1409
1632467440000|2021-09-24 07:10:40|4805.5|4805|4807.5|4806|4807.5|4806|4805.5|4805|319
1632467450000|2021-09-24 07:10:50|4807|4805.5|4806|4804.5|4807|4805.5|4805|4804|650
1632467460000|2021-09-24 07:11:00|4806.5|4805|4806|4804.5|4806.5|4805.5|4805|4804|833
1632467470000|2021-09-24 07:11:10|4805.5|4804|4802|4801|4806|4804|4801|4800|1705
1632467480000|2021-09-24 07:11:20|4803.5|4801.5|4805.5|4804|4805.5|4804|4802.5|4801.5|898
1632467490000|2021-09-24 07:11:30|4806|4804.5|4806|4804.5|4807.5|4806|4806|4804|2385
1632467500000|2021-09-24 07:11:40|4806.5|4805|4804.5|4803|4806.5|4805|4804.5|4803|321
1632467510000|2021-09-24 07:11:50|4804|4802.5|4801.5|4800.5|4804|4802.5|4801.5|4800.5|1858
1632467520000|2021-09-24 07:12:00|4802.5|4801|4801.5|4800.5|4802.5|4801.5|4801.5|4800.5|640
1632467530000|2021-09-24 07:12:10|4802|4800|4799|4797|4802|4800|4798|4795.5|2105
1632467540000|2021-09-24 07:12:20|4799.5|4797.5|4801.5|4800|4801.5|4800|4799.5|4797.5|1246
1632467550000|2021-09-24 07:12:30|4801|4799.5|4797.5|4795|4802|4800.5|4797.5|4795|3804
1632467560000|2021-09-24 07:12:40|4796.5|4795.5|4797|4796|4799.5|4798|4796.5|4795.5|2116
1632467570000|2021-09-24 07:12:50|4797.5|4796.5|4798|4796|4799|4798|4796.5|4795.5|2912
1632467580000|2021-09-24 07:13:00|4797.5|4796.5|4797|4795.5|4798|4797|4796|4794|1851
1632467590000|2021-09-24 07:13:10|4798|4796|4797.5|4796.5|4798|4797.5|4796|4794|1968
1632467600000|2021-09-24 07:13:20|4797|4796|4798.5|4797|4798.5|4797|4797|4795.5|730
1632467610000|2021-09-24 07:13:30|4799|4797.5|4800|4798.5|4800|4798.5|4799|4797.5|802
1632467620000|2021-09-24 07:13:40|4801.5|4799|4800|4798.5|4802|4800.5|4798|4797|3042
1632467630000|2021-09-24 07:13:50|4799.5|4799|4799.5|4797.5|4804|4801.5|4799.5|4797.5|1526
1632467640000|2021-09-24 07:14:00|4800|4798|4804|4802.5|4806|4805.5|4800|4798|2401
1632467650000|2021-09-24 07:14:10|4804.5|4802|4806.5|4805|4807.5|4806|4803|4800.5|689
1632467660000|2021-09-24 07:14:20|4807|4804.5|4804.5|4803|4807|4804.5|4804.5|4803|562
1632467670000|2021-09-24 07:14:30|4804|4802.5|4802|4800.5|4804|4802.5|4802|4800.5|1046
1632467680000|2021-09-24 07:14:40|4802.5|4801|4807|4805|4807|4805|4802.5|4801|904
1632467690000|2021-09-24 07:14:50|4808|4805.5|4807.5|4806|4809|4807.5|4807.5|4805.5|424
1632467700000|2021-09-24 07:15:00|4807|4805|4802|4800|4807|4805|4802|4800|1421
1632467710000|2021-09-24 07:15:10|4802.5|4800.5|4802|4800|4802.5|4800.5|4802|4800|0
1632467720000|2021-09-24 07:15:20|4802.5|4800.5|4804.5|4803|4804.5|4803.5|4802.5|4800.5|1498
1632467730000|2021-09-24 07:15:30|4805.5|4803.5|4805|4804|4805.5|4804.5|4802|4800.5|2421
1632467740000|2021-09-24 07:15:40|4805.5|4804.5|4806|4805|4808.5|4806.5|4805|4803.5|1457
1632467750000|2021-09-24 07:15:50|4805.5|4804.5|4806.5|4805.5|4806.5|4806|4804.5|4803.5|1604
1632467760000|2021-09-24 07:16:00|4807|4806|4806.5|4805|4807|4806|4806.5|4804.5|1285
1632467770000|2021-09-24 07:16:10|4807|4805.5|4809.5|4808|4809.5|4808|4807|4805.5|877
1632467780000|2021-09-24 07:16:20|4809|4807|4808.5|4807.5|4809|4807.5|4807|4805|1279
1632467790000|2021-09-24 07:16:30|4808|4808|4808|4807|4808|4808|4807.5|4806.5|477
1632467800000|2021-09-24 07:16:40|4807.5|4806.5|4806|4804|4807.5|4807|4806|4804|568
1632467810000|2021-09-24 07:16:50|4805.5|4803.5|4805|4803.5|4806|4804.5|4804|4802|2707
1632467820000|2021-09-24 07:17:00|4805.5|4804|4804|4802.5|4806|4805|4804|4802.5|1077
1632467830000|2021-09-24 07:17:10|4803.5|4803|4805|4804|4805|4804|4803.5|4802.5|305
1632467840000|2021-09-24 07:17:20|4804.5|4803.5|4800|4799|4804.5|4803.5|4800|4798|5637
1632467860000|2021-09-24 07:17:40|4799.5|4798.5|4798|4796.5|4800|4798.5|4798|4796.5|1616
1632467870000|2021-09-24 07:17:50|4798.5|4797|4800.5|4799.5|4801.5|4799.5|4798.5|4797|1014
1632467880000|2021-09-24 07:18:00|4800|4799|4799|4798|4800.5|4799|4799|4798|295
1632467890000|2021-09-24 07:18:10|4799.5|4798.5|4800.5|4799|4803|4801|4799.5|4798.5|1790
1632467900000|2021-09-24 07:18:20|4800|4799.5|4799|4797.5|4801|4800|4799|4797.5|1068
1632467910000|2021-09-24 07:18:30|4798.5|4797|4798|4796.5|4798.5|4797|4798|4796.5|59
1632467920000|2021-09-24 07:18:40|4798.5|4797|4799|4797.5|4799.5|4797.5|4798.5|4796.5|92
1632467930000|2021-09-24 07:18:50|4799.5|4798|4800.5|4800|4803.5|4802|4799.5|4798|1958
1632467940000|2021-09-24 07:19:00|4801|4799|4802|4800.5|4802.5|4800.5|4800.5|4798.5|848
1632467950000|2021-09-24 07:19:10|4802.5|4802|4803|4801.5|4803|4802|4802.5|4800.5|216
1632467960000|2021-09-24 07:19:20|4802.5|4800.5|4803.5|4802|4803.5|4802|4801.5|4800|613
1632467970000|2021-09-24 07:19:30|4804|4803|4806.5|4805|4808|4806|4804|4803|222
1632467990000|2021-09-24 07:19:50|4806|4804.5|4806.5|4805|4806.5|4805|4805|4803.5|614
1632468000000|2021-09-24 07:20:00|4806|4804.5|4805.5|4804.5|4806.5|4804.5|4805.5|4804|160
1632468010000|2021-09-24 07:20:10|4805|4804|4805.5|4804.5|4806.5|4805|4804.5|4804|1438
1632468020000|2021-09-24 07:20:20|4805|4805|4805|4803.5|4805.5|4805|4804|4802.5|832
1632468030000|2021-09-24 07:20:30|4805.5|4804|4804|4803|4805.5|4804.5|4803|4802.5|2551
1632468040000|2021-09-24 07:20:40|4805|4802.5|4804|4802.5|4805|4802.5|4804|4802.5|140
1632468050000|2021-09-24 07:20:50|4803.5|4802|4802.5|4801.5|4803.5|4802|4802.5|4801.5|337
1632468060000|2021-09-24 07:21:00|4802|4801|4802|4801|4802|4801|4802|4801|320
1632468070000|2021-09-24 07:21:10|4801.5|4800.5|4801|4800|4801.5|4800.5|4801|4800|482
1632468090000|2021-09-24 07:21:30|4800.5|4799|4799.5|4798|4800.5|4799|4798.5|4797|1792
1632468100000|2021-09-24 07:21:40|4800|4798.5|4800.5|4799|4800.5|4799|4800|4798.5|935
1632468110000|2021-09-24 07:21:50|4800|4799.5|4801.5|4800.5|4801.5|4800.5|4800|4799.5|718
1632468120000|2021-09-24 07:22:00|4802||4802||4802||4802||66
1632468130000|2021-09-24 07:22:10|4801.5|4800|4802.5|4801|4802.5|4801|4801.5|4800|1385
1632468140000|2021-09-24 07:22:20|4802|4801.5|4804|4802.5|4804.5|4802.5|4802|4801|964
1632468150000|2021-09-24 07:22:30|4803|4802|4802|4801|4803.5|4802|4802|4801|839
1632468160000|2021-09-24 07:22:40|4802.5|4800.5|4800|4799.5|4802.5|4800.5|4800|4798|1200
1632468170000|2021-09-24 07:22:50|4800.5|4798.5|4802.5|4801.5|4802.5|4801.5|4800.5|4798.5|746
1632468180000|2021-09-24 07:23:00|4803|4802.5|4804.5|4803.5|4806|4804.5|4803|4801.5|923
1632468190000|2021-09-24 07:23:10||4804||4803.5||4804||4803.5|431
1632468200000|2021-09-24 07:23:20|4804|4802.5|4804.5|4803|4804.5|4803|4803.5|4802.5|511
1632468210000|2021-09-24 07:23:30|4804||4804.5||4804.5||4804||0
1632468220000|2021-09-24 07:23:40|4804|4802.5|4803|4802|4804|4802.5|4803|4801.5|1132
1632468230000|2021-09-24 07:23:50|4803.5|4802.5|4804|4802.5|4804.5|4802.5|4803.5|4802.5|317
1632468240000|2021-09-24 07:24:00|4804.5|4803|4804|4803|4804.5|4803.5|4804|4802.5|796
1632468250000|2021-09-24 07:24:10|4804.5|4803.5|4809.5|4807.5|4809.5|4807.5|4804|4803.5|871
1632468260000|2021-09-24 07:24:20|4809|4808|4808.5|4807.5|4809|4808.5|4805.5|4804|1748
1632468270000|2021-09-24 07:24:30|4807.5|4807|4811|4809|4811.5|4810.5|4807.5|4806.5|4938
1632468280000|2021-09-24 07:24:40|4810.5|4808.5|4809|4808|4810.5|4808.5|4808.5|4807.5|597
1632468290000|2021-09-24 07:24:50|4808.5|4807.5|4809.5|4808.5|4809.5|4808.5|4808.5|4807.5|1163
1632468300000|2021-09-24 07:25:00|4810|4809|4811.5|4810|4811.5|4810.5|4810|4809|475
1632468310000|2021-09-24 07:25:10|4811|4810.5|4813|4811.5|4814.5|4813.5|4811|4810.5|2449
1632468320000|2021-09-24 07:25:20|4812.5|4811|4813|4811.5|4814|4813|4812.5|4811|863
1632468330000|2021-09-24 07:25:30|4812.5|4811|4812|4811|4812.5|4811|4811.5|4810.5|2340
1632468340000|2021-09-24 07:25:40|4812.5|4811.5|4813.5|4812.5|4814|4813|4812|4811|367
1632468350000|2021-09-24 07:25:50|4814|4813|4814.5|4813|4814.5|4813.5|4814|4813|352
1632468360000|2021-09-24 07:26:00|4814|4812.5|4814|4813|4814.5|4813.5|4813.5|4812.5|1535
1632468370000|2021-09-24 07:26:10|4814.5|4813.5|4816|4815|4816|4815|4814.5|4813.5|486
1632468380000|2021-09-24 07:26:20|4816.5|4814.5|4816|4814.5|4816.5|4814.5|4815|4813.5|372
1632468390000|2021-09-24 07:26:30|4815.5|4814|4815|4814|4815.5|4814|4815|4814|71
1632468400000|2021-09-24 07:26:40|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|474
1632468410000|2021-09-24 07:26:50|4814|4813|4814|4812.5|4814|4813.5|4814|4812.5|876
1632468430000|2021-09-24 07:27:10|4814.5|4813|4814.5|4813|4814.5|4814|4814.5|4813|564
1632468440000|2021-09-24 07:27:20|4814||4814||4814||4814||27
1632468450000|2021-09-24 07:27:30|4813.5|4812.5|4814|4813|4814.5|4813.5|4813.5|4812.5|1008
1632468460000|2021-09-24 07:27:40|4814.5|4813.5|4815|4814.5|4816|4814.5|4814.5|4813.5|130
1632468470000|2021-09-24 07:27:50|4815.5|4814|4816.5|4816|4816.5|4816|4815.5|4814|166
1632468480000|2021-09-24 07:28:00|4817.5|4816.5|4817.5|4816|4817.5|4816.5|4817.5|4816|36
1632468490000|2021-09-24 07:28:10|4817|4815.5|4817|4815|4817|4815.5|4815.5|4815|950
1632468500000|2021-09-24 07:28:20||4815.5||4815.5||4815.5||4815.5|0
1632468510000|2021-09-24 07:28:30|4816.5|4815|4815|4814|4816.5|4815|4815|4814|523
1632468520000|2021-09-24 07:28:40|4815.5|4814.5|4815|4814|4816|4815|4815|4814|667
1632468530000|2021-09-24 07:28:50|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|148
1632468550000|2021-09-24 07:29:10||4814||4814.5||4814.5||4814|264
1632468560000|2021-09-24 07:29:20|4815|4814|4816|4815|4816|4815|4815|4814|383
1632468580000|2021-09-24 07:29:40|4816.5|4815.5|4818|4817|4819.5|4818|4816.5|4815.5|1213
1632468590000|2021-09-24 07:29:50|4817.5|4816.5|4815.5|4814|4818|4816.5|4815.5|4814|1104
1632468600000|2021-09-24 07:30:00|4816|4814.5|4816.5|4815|4818|4816.5|4815|4813.5|766
1632468610000|2021-09-24 07:30:10|4816|4814|4815.5|4814|4816|4814|4815.5|4814|214
1632468620000|2021-09-24 07:30:20|4815|4813.5|4815|4813.5|4815.5|4814|4814.5|4813.5|359
1632468630000|2021-09-24 07:30:30|4815.5|4814|4817|4816|4817|4816|4815.5|4814|292
1632468640000|2021-09-24 07:30:40|4817.5|4816.5|4819.5|4817.5|4820.5|4819.5|4817|4815.5|1132
1632468650000|2021-09-24 07:30:50|4819|4818|4817.5|4816.5|4819.5|4818|4817.5|4816.5|329
1632468660000|2021-09-24 07:31:00|4817|4816|4817|4816|4817.5|4816|4817|4816|450
1632468670000|2021-09-24 07:31:10|4817.5|4816.5|4818|4817|4818.5|4817|4817.5|4816.5|396
1632468680000|2021-09-24 07:31:20|4817.5|4816.5|4817.5|4816|4817.5|4816.5|4817.5|4816|141
1632468690000|2021-09-24 07:31:30|4816.5|4815.5|4814.5|4813.5|4816.5|4815.5|4814.5|4813.5|515
1632468700000|2021-09-24 07:31:40|4814|4813|4812.5|4812|4814.5|4813|4812.5|4811.5|3071
1632468710000|2021-09-24 07:31:50|4813|4812.5|4813.5|4812|4814.5|4813|4813|4812|475
1632468720000|2021-09-24 07:32:00|4813||4813||4813||4813||201
1632468730000|2021-09-24 07:32:10|4813.5|4812.5|4817|4815|4817|4815|4813.5|4812|592
1632468740000|2021-09-24 07:32:20|4817.5|4815.5|4817.5|4816|4817.5|4816|4817|4815.5|173
1632468750000|2021-09-24 07:32:30|4818|4817|4821|4819.5|4821.5|4820|4818|4816|930
1632468760000|2021-09-24 07:32:40|4820.5|4819|4819|4817.5|4820.5|4819|4819|4817.5|1086
1632468770000|2021-09-24 07:32:50|4819.5|4818|4819.5|4818|4820|4818.5|4819.5|4817.5|159
1632468780000|2021-09-24 07:33:00|4820|4818.5|4820|4818.5|4820|4818.5|4820|4818.5|236
1632468790000|2021-09-24 07:33:10|4819.5|4819|4821|4819.5|4821|4819.5|4819.5|4819|434
1632468800000|2021-09-24 07:33:20|4820.5|4820|4818.5|4817|4820.5|4820|4818.5|4817|622
1632468810000|2021-09-24 07:33:30|4818|4816|4817.5|4816|4818.5|4816|4817.5|4816|78
1632468820000|2021-09-24 07:33:40|4817|4815.5|4816.5|4815.5|4817.5|4816|4816.5|4815.5|295
1632468830000|2021-09-24 07:33:50|4817|4816|4815.5|4815|4817.5|4816.5|4815.5|4814|896
1632468840000|2021-09-24 07:34:00|4815|4814.5|4815|4813.5|4816|4814.5|4814.5|4813.5|903
1632468850000|2021-09-24 07:34:10||4814||4814||4814||4813.5|318
1632468860000|2021-09-24 07:34:20|4815.5|4813.5|4813|4812|4815.5|4814|4813|4812|2672
1632468870000|2021-09-24 07:34:30||4811.5||4812||4812||4811.5|429
1632468880000|2021-09-24 07:34:40|4813.5|4812.5|4815|4814|4815|4814|4813.5|4812|462
1632468890000|2021-09-24 07:34:50|4814.5|4813|4814.5|4813|4814.5|4813|4813.5|4812.5|133
1632468900000|2021-09-24 07:35:00|4815|4813.5|4816|4815|4816|4815|4815|4813.5|361
1632468910000|2021-09-24 07:35:10|4816.5|4815.5|4817.5|4816|4818.5|4817|4816.5|4815|812
1632468920000|2021-09-24 07:35:20|4817|4815.5|4818.5|4817|4818.5|4817|4817|4815.5|218
1632468930000|2021-09-24 07:35:30|4819.5|4817.5|4820|4818|4820.5|4818.5|4819.5|4817.5|25
1632468940000|2021-09-24 07:35:40|4820.5|4818.5|4821.5|4820|4822|4820|4820.5|4818.5|118
1632468950000|2021-09-24 07:35:50||4820.5||4820||4821||4820|181
1632468960000|2021-09-24 07:36:00|4821|4819|4821.5|4820|4821.5|4820|4819.5|4818.5|1235
1632468970000|2021-09-24 07:36:10|4821|4819.5|4821.5|4819.5|4821.5|4819.5|4820|4818.5|288
1632468980000|2021-09-24 07:36:20|4821|4819|4820.5|4819.5|4821|4819.5|4820.5|4819|0
1632468990000|2021-09-24 07:36:30|4821.5|4819|4822.5|4822|4822.5|4822|4821.5|4819|3436
1632469000000|2021-09-24 07:36:40|4822|4821.5|4822|4820.5|4822|4821.5|4822|4820.5|112
1632469010000|2021-09-24 07:36:50|4821.5|4819.5|4819|4817.5|4821.5|4819.5|4819|4817.5|678
1632469020000|2021-09-24 07:37:00|4819.5|4818|4818.5|4817.5|4820|4818|4818.5|4817.5|0
1632469030000|2021-09-24 07:37:10|4818|4817|4819|4817.5|4820|4818.5|4817.5|4816|1480
1632469040000|2021-09-24 07:37:20|4819.5|4818|4819|4817.5|4820|4818|4819|4817.5|0
1632469050000|2021-09-24 07:37:30|4819.5|4818|4822.5|4821.5|4822.5|4821.5|4819.5|4817.5|849
1632469060000|2021-09-24 07:37:40|4822|4822|4822.5|4821|4822.5|4822|4822|4821|586
1632469070000|2021-09-24 07:37:50|4822||4822||4822||4822||69
1632469080000|2021-09-24 07:38:00|4822.5|4821.5|4826.5|4824.5|4826.5|4825|4822.5|4821.5|840
1632469090000|2021-09-24 07:38:10|4827|4825|4827|4826|4827|4826|4827|4825|108
1632469100000|2021-09-24 07:38:20|4827.5|4826.5|4828|4826.5|4830|4828|4827.5|4826.5|892
1632469110000|2021-09-24 07:38:30|4827.5|4826|4828|4827|4828|4827|4827.5|4826|356
1632469120000|2021-09-24 07:38:40|4827.5|4826.5|4827.5|4826.5|4828|4826.5|4827.5|4826.5|0
1632469140000|2021-09-24 07:39:00|4827|4826|4826.5|4825|4827|4826|4826.5|4825|347
1632469150000|2021-09-24 07:39:10|4826|4824.5|4825.5|4824.5|4826|4824.5|4825.5|4823.5|774
1632469160000|2021-09-24 07:39:20|4825|4824|4824|4823|4825|4824|4824|4823|416
1632469170000|2021-09-24 07:39:30|4823.5|4822.5|4822.5|4821.5|4823.5|4823|4822|4821|606
1632469180000|2021-09-24 07:39:40|4822|4821|4820|4819|4823|4821|4820|4818.5|968
1632469190000|2021-09-24 07:39:50|4819.5|4819.5|4819.5|4818|4819.5|4819.5|4819.5|4818|132
1632469200000|2021-09-24 07:40:00|4819|4817.5|4817|4816|4819|4817.5|4817|4816|831
1632469210000|2021-09-24 07:40:10|4817.5|4816.5|4818|4816.5|4819|4817.5|4817.5|4816.5|202
1632469220000|2021-09-24 07:40:20|4818.5|4817|4818.5|4817|4818.5|4817.5|4818.5|4816.5|50
1632469230000|2021-09-24 07:40:30|4819|4817.5|4820.5|4819|4820.5|4819|4819|4817.5|719
1632469240000|2021-09-24 07:40:40|4820|4818.5|4819.5|4818|4820|4818.5|4819|4817.5|87
1632469250000|2021-09-24 07:40:50|4819|4817.5|4818.5|4817|4819|4817.5|4818.5|4817|189
1632469260000|2021-09-24 07:41:00|4818|4816.5|4816|4815.5|4818.5|4817.5|4816|4815.5|4698
1632469270000|2021-09-24 07:41:10|4815.5|4814.5|4817.5|4816|4818|4816.5|4815.5|4814.5|1495
1632469280000|2021-09-24 07:41:20|4817|4815|4816|4815|4817|4815|4816|4815|1180
1632469290000|2021-09-24 07:41:30|4815.5|4814.5|4815|4814|4815.5|4814.5|4815|4814|690
1632469300000|2021-09-24 07:41:40|4816|4814.5|4817|4815.5|4817.5|4815.5|4815.5|4814.5|734
1632469310000|2021-09-24 07:41:50|4816.5|4815|4816|4814.5|4816.5|4815.5|4816|4814.5|94
1632469320000|2021-09-24 07:42:00|4815.5|4814|4815.5|4814|4815.5|4814.5|4815.5|4814|363
1632469330000|2021-09-24 07:42:10|||||||||100
1632469340000|2021-09-24 07:42:20|4816|4814.5|4817|4815.5|4817|4815.5|4814.5|4813.5|4551
1632469350000|2021-09-24 07:42:30|4817.5|4816|4818.5|4817|4818.5|4817|4817|4816|731
1632469360000|2021-09-24 07:42:40|4819|4817.5|4818.5|4817.5|4819.5|4818.5|4818.5|4817.5|1129
1632469380000|2021-09-24 07:43:00|4819|4818|4823|4821.5|4823|4821.5|4819|4817.5|972
1632469390000|2021-09-24 07:43:10|4823.5|4822|4822.5|4821|4823.5|4822|4822|4821|740
1632469400000|2021-09-24 07:43:20|4823|4821.5|4823|4821.5|4823.5|4822.5|4823|4821.5|306
1632469410000|2021-09-24 07:43:30|4823.5|4821|4821.5|4820.5|4823.5|4821|4821.5|4820.5|551
1632469420000|2021-09-24 07:43:40||4821||4820.5||4821||4820.5|191
1632469430000|2021-09-24 07:43:50|4822|4821|4826.5|4825|4826.5|4825|4822|4821|513
1632469440000|2021-09-24 07:44:00|4827|4824.5|4826|4824|4827|4825|4825|4823.5|1165
1632469450000|2021-09-24 07:44:10|4825.5|4824.5|4825.5|4824|4825.5|4824.5|4825.5|4823.5|4
1632469460000|2021-09-24 07:44:20|4826|4824.5|4829.5|4827.5|4829.5|4827.5|4826|4824.5|435
1632469470000|2021-09-24 07:44:30|4829|4827|4828.5|4826.5|4829|4827|4828.5|4826.5|285
1632469480000|2021-09-24 07:44:40|4829|4826|4828.5|4827.5|4829|4827.5|4828|4826|1751
1632469490000|2021-09-24 07:44:50|4829|4828|4830.5|4828.5|4831|4829.5|4829|4827.5|901
1632469500000|2021-09-24 07:45:00|4829.5|4828|4829.5|4828|4829.5|4828|4829.5|4828|251
1632469510000|2021-09-24 07:45:10|4829|4827.5|4827|4825|4829|4827.5|4826.5|4825|876
1632469520000|2021-09-24 07:45:20|4826.5|4824.5|4824|4822.5|4826.5|4824.5|4824|4822.5|368
1632469530000|2021-09-24 07:45:30|4823.5|4822|4822|4820.5|4823.5|4822|4821|4820|312
1632469540000|2021-09-24 07:45:40|4821.5|4820|4819.5|4818.5|4821.5|4820|4819.5|4818.5|278
1632469550000|2021-09-24 07:45:50|4819|4818|4822|4820|4822|4820.5|4818.5|4817|1251
1632469560000|2021-09-24 07:46:00|4821.5|4820.5|4821|4820|4821.5|4820.5|4821|4820|523
1632469570000|2021-09-24 07:46:10|4820.5|4819.5|4819.5|4818|4821|4820|4819.5|4818|988
1632469580000|2021-09-24 07:46:20|4819|4817|4817|4815.5|4819|4817.5|4817|4815.5|65
1632469590000|2021-09-24 07:46:30|4816.5|4816|4816|4815.5|4817|4816.5|4816|4815.5|231
1632469600000|2021-09-24 07:46:40|4815.5|4815|4815|4814.5|4817|4815.5|4815|4813.5|310
1632469610000|2021-09-24 07:46:50|4816.5|4815|4815|4813.5|4817|4815|4815|4813|37
1632469620000|2021-09-24 07:47:00|4814|4813|4815|4813.5|4815|4814|4814|4813|246
1632469630000|2021-09-24 07:47:10|4814.5|4813|4814.5|4812.5|4814.5|4813|4813|4811.5|247
1632469640000|2021-09-24 07:47:20|4814|4813|4812|4811|4814|4813|4811|4810|1084
1632469650000|2021-09-24 07:47:30|4812.5|4811.5|4813.5|4811.5|4813.5|4811.5|4812|4811|105
1632469660000|2021-09-24 07:47:40|4813|4810.5|4811.5|4810|4813|4810.5|4811.5|4810|9
1632469670000|2021-09-24 07:47:50|4811|4810.5|4817|4815.5|4817|4816|4811|4810|2947
1632469680000|2021-09-24 07:48:00|4817.5|4816|4814|4813|4818.5|4817.5|4814|4812.5|2274
1632469690000|2021-09-24 07:48:10|4813.5|4812.5|4813|4811.5|4815.5|4814.5|4813|4811.5|1375
1632469700000|2021-09-24 07:48:20|4813.5|4812|4813|4811.5|4813.5|4812.5|4812|4811|1257
1632469710000|2021-09-24 07:48:30|4812.5||4812.5||4812.5||4812.5||0
1632469720000|2021-09-24 07:48:40|4813|4812|4813.5|4811.5|4815.5|4814|4812.5|4811.5|656
1632469730000|2021-09-24 07:48:50|4814|4812|4818|4817|4819|4817.5|4814|4812|1991
1632469740000|2021-09-24 07:49:00|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4816.5|4815.5|281
1632469750000|2021-09-24 07:49:10|4817|4816|4817|4815.5|4817|4816|4817|4815.5|0
1632469760000|2021-09-24 07:49:20|4817.5|4816|4820.5|4819|4821|4819|4816.5|4816|890
1632469770000|2021-09-24 07:49:30|4821.5|4819.5|4821|4819.5|4822|4820.5|4821|4819.5|79
1632469780000|2021-09-24 07:49:40|4821.5|4820|4821|4819.5|4822|4820.5|4820.5|4819|87
1632469790000|2021-09-24 07:49:50|4820.5|4819|4821|4819.5|4821|4820|4819.5|4818|829
1632469800000|2021-09-24 07:50:00|4822|4820|4824|4822.5|4824|4822.5|4822|4820|969
1632469810000|2021-09-24 07:50:10|4823.5|4823|4823.5|4822|4825|4823.5|4823.5|4821.5|1737
1632469820000|2021-09-24 07:50:20|4823|4821.5|4819.5|4818.5|4823|4821.5|4818.5|4817.5|864
1632469830000|2021-09-24 07:50:30|4819|4818|4817|4815.5|4820.5|4819.5|4817|4815.5|386
1632469840000|2021-09-24 07:50:40|4817.5|4815|4819.5|4818|4819.5|4818|4817.5|4815|417
1632469850000|2021-09-24 07:50:50|4819|4817.5|4818.5|4817|4819|4817.5|4818.5|4817|0
1632469860000|2021-09-24 07:51:00|4818|4816.5|4815.5|4814.5|4818|4816.5|4814.5|4812.5|518
1632469870000|2021-09-24 07:51:10|4815|4814|4815|4813.5|4815|4814|4815|4813.5|78
1632469880000|2021-09-24 07:51:20|4815.5|4814|4817|4816|4817|4816|4815.5|4814|467
1632469890000|2021-09-24 07:51:30|4817.5|4816.5|4817.5|4816.5|4819.5|4818|4817.5|4816.5|429
1632469900000|2021-09-24 07:51:40|4816.5|4816|4815.5|4814|4816.5|4816|4815.5|4814|450
1632469910000|2021-09-24 07:51:50|4815|4813.5|4815|4813.5|4815|4814|4815|4813.5|2
1632469920000|2021-09-24 07:52:00|4814.5|4814|4819|4817|4819.5|4818|4814.5|4814|683
1632469930000|2021-09-24 07:52:10|4818.5|4817.5|4820|4818.5|4820.5|4819|4818.5|4817.5|191
1632469940000|2021-09-24 07:52:20|4820.5|4819|4821|4820|4821|4820|4820.5|4819|480
1632469950000|2021-09-24 07:52:30|4822|4820.5|4821.5|4819.5|4822|4821|4820.5|4819.5|534
1632469960000|2021-09-24 07:52:40|4822|4820|4822|4820.5|4822|4821|4822|4820|178
1632469970000|2021-09-24 07:52:50|4822.5|4821|4823.5|4821.5|4823.5|4821.5|4822.5|4821|195
1632469980000|2021-09-24 07:53:00|4823|4822|4822|4821|4824|4822.5|4822|4821|363
1632469990000|2021-09-24 07:53:10|4821.5|4820.5|4821.5|4820|4821.5|4820.5|4821.5|4819.5|248
1632470000000|2021-09-24 07:53:20|4821|4819.5|4821.5|4820|4821.5|4820.5|4820.5|4819.5|620
1632470010000|2021-09-24 07:53:30|4821|4819.5|4821|4819.5|4821|4820|4821|4819.5|0
1632470020000|2021-09-24 07:53:40|4820.5|4820|4821.5|4820|4822|4821|4820.5|4820|382
1632470030000|2021-09-24 07:53:50|4822|4820.5|4821|4820|4822.5|4821|4821|4820|245
1632470040000|2021-09-24 07:54:00|4821.5|4820.5|4821.5|4820|4822|4820.5|4821.5|4820|100
1632470050000|2021-09-24 07:54:10|4822|4820.5|4826.5|4825|4827|4825|4822|4820.5|961
1632470060000|2021-09-24 07:54:20|4826|4825.5|4826.5|4825.5|4826.5|4825.5|4826|4825.5|0
1632470070000|2021-09-24 07:54:30|4827|4826|4829|4828|4829.5|4828|4827|4826|120
1632470080000|2021-09-24 07:54:40|4828.5|4827|4828.5|4827|4828.5|4828|4828|4827|399
1632470090000|2021-09-24 07:54:50|4828|4826.5|4828|4826|4828|4826.5|4828|4826|0
1632470100000|2021-09-24 07:55:00|4827.5|4825.5|4827.5|4826|4827.5|4826.5|4826|4825|608
1632470110000|2021-09-24 07:55:10|4828.5|4826.5|4828.5|4827|4828.5|4827.5|4828|4826.5|214
1632470120000|2021-09-24 07:55:20|4829|4827.5|4828.5|4827|4829.5|4828|4828.5|4827|104
1632470130000|2021-09-24 07:55:30|4828|4826.5|4826.5|4825|4828|4826.5|4826.5|4825|84
1632470150000|2021-09-24 07:55:50|4826|4824.5|4825|4823|4826|4825|4825|4823|5416
1632470160000|2021-09-24 07:56:00|4824.5|4823.5|4825|4823.5|4826|4824.5|4824|4822.5|588
1632470170000|2021-09-24 07:56:10|4825.5|4823|4826.5|4826|4826.5|4826|4825|4823|570
1632470180000|2021-09-24 07:56:20|4827.5|4826.5|4828.5|4827|4828.5|4827|4827.5|4826|164
1632470190000|2021-09-24 07:56:30|4828|4826.5|4826.5|4825.5|4828|4826.5|4825.5|4824|7062
1632470200000|2021-09-24 07:56:40|4827|4826|4828|4827|4828.5|4827.5|4827|4826|3113
1632470210000|2021-09-24 07:56:50|4828.5|4827.5|4824|4822.5|4830|4828.5|4824|4822.5|4159
1632470220000|2021-09-24 07:57:00|4823.5|4822|4826|4824.5|4826|4825|4823|4822|1551
1632470230000|2021-09-24 07:57:10|4825|4824|4823|4821.5|4826|4824|4823|4821.5|1913
1632470240000|2021-09-24 07:57:20|4823.5|4822|4825|4824|4826|4824.5|4823|4822|4664
1632470250000|2021-09-24 07:57:30|4824.5|4823.5|4824.5|4823|4825|4824|4824.5|4823|235
1632470270000|2021-09-24 07:57:50|||||||||20
1632470280000|2021-09-24 07:58:00|4824|4822|4822|4821.5|4824|4822|4822|4821.5|482
1632470290000|2021-09-24 07:58:10|4822.5|4822|4826.5|4825|4827|4825.5|4822.5|4822|652
1632470300000|2021-09-24 07:58:20|4826|4824.5|4826.5|4825|4826.5|4825|4825.5|4824.5|9
1632470310000|2021-09-24 07:58:30|4826|4824.5|4826|4824.5|4826|4824.5|4826|4824.5|180
1632470320000|2021-09-24 07:58:40|4825.5|4824|4824.5|4823|4826|4825|4824|4822.5|757
1632470330000|2021-09-24 07:58:50|4824|4822.5|4824|4822.5|4824|4822.5|4822.5|4822|1854
1632470340000|2021-09-24 07:59:00|4824.5|4823|4824.5|4822.5|4825|4823|4824.5|4822.5|348
1632470350000|2021-09-24 07:59:10|4824|4823|4824|4822.5|4824|4823.5|4824|4822.5|489
1632470380000|2021-09-24 07:59:40|4823.5|4823|4823|4821|4824|4823|4822|4820|3013
1632470390000|2021-09-24 07:59:50|4822.5|4820.5|4822.5|4821|4823|4821|4822|4820.5|464
1632470400000|2021-09-24 08:00:00|4824|4821.5|4824|4822|4824.5|4823|4823.5|4821.5|982
1632470410000|2021-09-24 08:00:10|4824.5|4822.5|4825.5|4824.5|4826|4825|4824.5|4822.5|304
1632470420000|2021-09-24 08:00:20|4825|4824|4823.5|4822|4825|4824|4823.5|4822|1169
1632470430000|2021-09-24 08:00:30|4823|4821.5|4822.5|4821|4823|4821.5|4822.5|4821|381
1632470440000|2021-09-24 08:00:40|4822|4820|4819.5|4818.5|4822|4820|4819.5|4818.5|510
1632470450000|2021-09-24 08:00:50|4819|4818|4819|4817|4819|4818|4818|4816|202
1632470460000|2021-09-24 08:01:00|4818.5|4817.5|4818.5|4817|4818.5|4817.5|4818.5|4817|0
1632470470000|2021-09-24 08:01:10|4818|4816|4818|4817|4818.5|4817.5|4816|4814.5|716
1632470480000|2021-09-24 08:01:20|4817.5|4816.5|4817|4815.5|4817.5|4817|4817|4815.5|214
1632470490000|2021-09-24 08:01:30|4816.5|4815|4816|4815|4816.5|4815.5|4815.5|4815|617
1632470500000|2021-09-24 08:01:40|4815.5|4814|4816|4814.5|4816|4814.5|4815|4813.5|156
1632470510000|2021-09-24 08:01:50|4815.5||4815.5||4815.5||4815.5||0
1632470520000|2021-09-24 08:02:00|4815|4813.5|4817.5|4816|4818|4817|4814.5|4813.5|21059
1632470530000|2021-09-24 08:02:10|4817|4815.5|4817|4815.5|4817.5|4816|4816|4815|198
1632470540000|2021-09-24 08:02:20|4817.5|4817|4817.5|4816|4817.5|4817|4817|4815.5|1489
1632470550000|2021-09-24 08:02:30|4818|4816.5|4821|4819.5|4821|4819.5|4818|4816.5|2397
1632470560000|2021-09-24 08:02:40|4821.5|4820|4821.5|4820|4822|4820.5|4820.5|4819.5|624
1632470580000|2021-09-24 08:03:00|4821|4819.5|4820.5|4819|4821|4819.5|4819.5|4818.5|1294
1632470590000|2021-09-24 08:03:10|4821|4819.5|4823|4821|4823|4821|4820.5|4819.5|488
1632470600000|2021-09-24 08:03:20|4823.5|4821.5|4824|4822.5|4824.5|4823|4823.5|4821.5|443
1632470610000|2021-09-24 08:03:30|4824.5|4823|4825|4824|4825.5|4824|4824.5|4823|221
1632470620000|2021-09-24 08:03:40|4824.5|4823.5|4825|4823.5|4825|4823.5|4824.5|4823|140
1632470630000|2021-09-24 08:03:50|4824.5|4824|4825|4824|4825.5|4824.5|4824.5|4824|198
1632470640000|2021-09-24 08:04:00|4824.5|4823.5|4824|4823|4824.5|4823.5|4824|4823|140
1632470650000|2021-09-24 08:04:10|4823.5|4822.5|4822.5|4821|4823.5|4822.5|4821.5|4820.5|694
1632470660000|2021-09-24 08:04:20|4823|4821.5|4823|4822|4823.5|4822|4823|4821.5|148
1632470670000|2021-09-24 08:04:30|4823.5|4822.5|4823.5|4822|4824|4823|4823.5|4822|252
1632470680000|2021-09-24 08:04:40|4823|4821.5|4822|4820.5|4823|4821.5|4822|4820.5|80
1632470690000|2021-09-24 08:04:50||4821||4820.5||4821||4820.5|108
1632470700000|2021-09-24 08:05:00|4822.5|4821|4822|4820.5|4823|4821.5|4821|4820.5|764
1632470710000|2021-09-24 08:05:10|4821.5|4821|4822|4820.5|4822|4821.5|4821.5|4820.5|1242
1632470720000|2021-09-24 08:05:20|4821.5|4821|4822|4820.5|4822|4821|4821.5|4820.5|545
1632470730000|2021-09-24 08:05:30|4821.5|4821|4821.5|4820.5|4821.5|4821|4821.5|4820.5|0
1632470740000|2021-09-24 08:05:40|4821|4820|4820|4818.5|4821.5|4821|4820|4818.5|1135
1632470750000|2021-09-24 08:05:50|4820.5|4819|4820|4818.5|4820.5|4819|4820|4818.5|18
1632470760000|2021-09-24 08:06:00|4819.5|4818|4819|4818.5|4819.5|4818.5|4818.5|4817.5|559
1632470770000|2021-09-24 08:06:10|4819.5|4819|4820.5|4819.5|4820.5|4819.5|4819|4818.5|667
1632470780000|2021-09-24 08:06:20|4820|4819|4820.5|4819|4820.5|4819.5|4819.5|4818.5|161
1632470790000|2021-09-24 08:06:30|4820|4819.5|4821.5|4820.5|4821.5|4821|4819.5|4819.5|839
1632470800000|2021-09-24 08:06:40|4821|4820|4821.5|4820|4821.5|4820.5|4820.5|4820|55
1632470810000|2021-09-24 08:06:50|4822|4820.5|4821.5|4820|4823.5|4821.5|4821|4820|510
1632470820000|2021-09-24 08:07:00|4822|4820.5|4824.5|4823|4825|4824|4822|4820.5|855
1632470830000|2021-09-24 08:07:10|4824|4822.5|4820.5|4819|4824|4822.5|4820.5|4819|607
1632470840000|2021-09-24 08:07:20|4821|4819.5|4821.5|4820|4823.5|4822.5|4821|4819.5|3081
1632470850000|2021-09-24 08:07:30|4821|4819.5|4820.5|4819|4821|4819.5|4820.5|4819|36
1632470860000|2021-09-24 08:07:40|4821.5|4819.5|4818|4817|4821.5|4819.5|4817.5|4816|528
1632470870000|2021-09-24 08:07:50|4817.5|4816.5|4816|4815|4818|4817|4816|4815|4075
1632470880000|2021-09-24 08:08:00|4815.5|4815.5|4816.5|4815|4817|4815.5|4815.5|4815|781
1632470890000|2021-09-24 08:08:10|4816|4815.5|4816.5|4815.5|4816.5|4815.5|4815.5|4815.5|362
1632470900000|2021-09-24 08:08:20|4817|4816|4817.5|4816|4817.5|4817|4817|4816|961
1632470910000|2021-09-24 08:08:30|4817|4815.5|4816.5|4815|4817.5|4815.5|4815.5|4815|848
1632470920000|2021-09-24 08:08:40|4816|4814|4815.5|4815|4816.5|4815|4815|4814|111
1632470930000|2021-09-24 08:08:50|4815|4814.5|4815.5|4814.5|4816|4815|4815|4813.5|3399
1632470940000|2021-09-24 08:09:00|4816.5|4815|4816.5|4815|4816.5|4815.5|4816|4815|592
1632470950000|2021-09-24 08:09:10|4816|4815.5|4816.5|4815|4816.5|4815.5|4816|4815|83
1632470960000|2021-09-24 08:09:20|4816|4814.5|4815|4814|4816|4814.5|4815|4814|247
1632470980000|2021-09-24 08:09:40|4814.5|4813.5|4815|4814|4815|4814.5|4813.5|4812.5|768
1632471000000|2021-09-24 08:10:00|4815.5|4814.5|4818|4816.5|4818|4816.5|4815|4814.5|1203
1632471010000|2021-09-24 08:10:10|4817.5|4816|4816.5|4815.5|4818|4816.5|4816.5|4815|170
1632471020000|2021-09-24 08:10:20|4817|4816|4817.5|4816.5|4817.5|4816.5|4817|4816|173
1632471030000|2021-09-24 08:10:30|||||||||7
1632471040000|2021-09-24 08:10:40|4818|4817|4818|4816.5|4819|4817.5|4818|4816.5|991
1632471050000|2021-09-24 08:10:50|4817.5||4817.5||4817.5||4817.5||0
1632471060000|2021-09-24 08:11:00|4817|4815.5|4817|4816.5|4817.5|4816.5|4814.5|4813.5|2687
1632471070000|2021-09-24 08:11:10|4817.5|4817|4818|4817|4818.5|4817.5|4817.5|4817|1483
1632471080000|2021-09-24 08:11:20|4817.5|4817.5|4818|4817.5|4818|4817.5|4817.5|4817.5|78
1632471090000|2021-09-24 08:11:30|4819|4818|4819|4817.5|4819.5|4818.5|4819|4817|1138
1632471100000|2021-09-24 08:11:40|4819.5|4818|4818.5|4817.5|4820|4818.5|4818.5|4817.5|565
1632471110000|2021-09-24 08:11:50|4819||4819||4819||4819||83
1632471120000|2021-09-24 08:12:00|4819.5|4818|4819.5|4818.5|4821|4819.5|4819|4818|369
1632471130000|2021-09-24 08:12:10|4819|4818|4819.5|4818|4819.5|4819|4819|4817.5|587
1632471140000|2021-09-24 08:12:20|4819||4819||4819.5||4818.5||297
1632471150000|2021-09-24 08:12:30|4820|4818.5|4820.5|4819.5|4820.5|4819.5|4820|4818.5|39
1632471160000|2021-09-24 08:12:40|4821.5|4820|4820.5|4819|4822|4820.5|4820|4819|330
1632471170000|2021-09-24 08:12:50|4820||4820.5||4820.5||4820||0
1632471180000|2021-09-24 08:13:00||4819.5||4819||4819.5||4819|0
1632471190000|2021-09-24 08:13:10|4820||4820||4820||4820||17
1632471200000|2021-09-24 08:13:20|||||||||17
1632471210000|2021-09-24 08:13:30|4819.5|4818|4819|4818|4819.5|4818|4819|4817.5|258
1632471220000|2021-09-24 08:13:40|4819.5|4818.5|4819|4817|4819.5|4818.5|4819|4817|0
1632471230000|2021-09-24 08:13:50|4818.5|4817.5|4819|4817.5|4819|4818|4818.5|4817.5|152
1632471240000|2021-09-24 08:14:00||4818||4817.5||4818||4817.5|0
1632471250000|2021-09-24 08:14:10|4818.5|4818|4818.5|4818|4818.5|4818|4818.5|4817|368
1632471260000|2021-09-24 08:14:20||4817.5||4817||4817.5||4817|65
1632471280000|2021-09-24 08:14:40|||||||||21
1632471290000|2021-09-24 08:14:50|4818|4816.5|4812.5|4811.5|4818|4817|4811|4810|3628
1632471300000|2021-09-24 08:15:00|4812|4811|4812.5|4811|4812.5|4811.5|4810|4808.5|1140
1632471310000|2021-09-24 08:15:10|4812|4811.5|4811|4810|4813.5|4812.5|4811|4810|1625
1632471320000|2021-09-24 08:15:20|4810.5|4809.5|4810.5|4809.5|4811|4809.5|4810|4808.5|127
1632471330000|2021-09-24 08:15:30|4810|4809|4810|4808.5|4810.5|4809|4810|4808.5|91
1632471340000|2021-09-24 08:15:40|4810.5|4808|4809.5|4808.5|4810.5|4809|4809.5|4808|118
1632471350000|2021-09-24 08:15:50|4809|4807.5|4808|4806.5|4809|4808.5|4808|4806.5|180
1632471360000|2021-09-24 08:16:00|4807.5|4807|4808|4806.5|4808.5|4807.5|4807.5|4806|212
1632471370000|2021-09-24 08:16:10|4807.5|4805.5|4806.5|4805.5|4807.5|4805.5|4806.5|4805|184
1632471380000|2021-09-24 08:16:20|4806|4805|4808|4806.5|4808|4807.5|4806|4805|2504
1632471390000|2021-09-24 08:16:30|4808.5|4807|4810|4808.5|4810.5|4809|4808.5|4807|929
1632471400000|2021-09-24 08:16:40|||||||||38
1632471410000|2021-09-24 08:16:50|4809.5|4808|4809|4808|4810|4808|4809|4808|336
1632471420000|2021-09-24 08:17:00|4808.5|4808.5|4808|4806.5|4808.5|4808.5|4808|4806.5|540
1632471430000|2021-09-24 08:17:10|4807.5|4806|4808|4806.5|4808|4807|4807.5|4806|129
1632471440000|2021-09-24 08:17:20||4807||4807||4807.5||4806.5|94
1632471450000|2021-09-24 08:17:30|4807.5|4806.5|4806.5|4805|4807.5|4806.5|4806.5|4805|236
1632471460000|2021-09-24 08:17:40|4806|4804.5|4806|4805|4806|4805|4805.5|4804|325
1632471470000|2021-09-24 08:17:50|4806.5|4805.5|4807|4805.5|4807.5|4806.5|4806.5|4805.5|255
1632471480000|2021-09-24 08:18:00|4807.5|4806|4807.5|4806.5|4807.5|4806.5|4807.5|4806|161
1632471490000|2021-09-24 08:18:10|||||||||189
1632471500000|2021-09-24 08:18:20||4807||4806.5||4807||4806.5|615
1632471510000|2021-09-24 08:18:30|||||||||95
1632471520000|2021-09-24 08:18:40|4807|4806|4806|4804.5|4807.5|4806.5|4806|4804.5|313
1632471530000|2021-09-24 08:18:50|4805.5|4804|4804|4802.5|4805.5|4804|4804|4802|193
1632471540000|2021-09-24 08:19:00||4802||4802||4802||4802|26
1632471550000|2021-09-24 08:19:10||4802.5||4802.5||4802.5||4802.5|87
1632471560000|2021-09-24 08:19:20|4803.5|4802|4803|4802|4803.5|4802|4803|4802|330
1632471570000|2021-09-24 08:19:30|4802.5|4801.5|4805.5|4804.5|4805.5|4804.5|4802.5|4801.5|1142
1632471580000|2021-09-24 08:19:40|4806.5|4805|4806.5|4805|4807.5|4806|4806.5|4805|143
1632471590000|2021-09-24 08:19:50|4806|4804.5|4806|4804.5|4806|4805|4806|4804.5|297
1632471600000|2021-09-24 08:20:00|4806.5|4805|4807.5|4806|4807.5|4806.5|4805.5|4804.5|903
1632471610000|2021-09-24 08:20:10|4807|4806.5|4807|4805.5|4807.5|4806.5|4806.5|4805.5|1072
1632471620000|2021-09-24 08:20:20|4807.5|4806|4807.5|4806|4807.5|4806|4807|4806|210
1632471630000|2021-09-24 08:20:30|4808|4806.5|4807.5|4807|4808.5|4807.5|4807.5|4806.5|561
1632471640000|2021-09-24 08:20:40|4807|4806.5|4806|4804.5|4807|4806.5|4806|4804.5|740
1632471650000|2021-09-24 08:20:50||4805||4805||4805||4805|0
1632471660000|2021-09-24 08:21:00|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|20
1632471670000|2021-09-24 08:21:10|4806|4805|4806|4804.5|4806.5|4805|4806|4804.5|91
1632471680000|2021-09-24 08:21:20|4805.5|4804|4805|4803.5|4805.5|4804|4804|4803|591
1632471690000|2021-09-24 08:21:30|4804.5||4804.5||4804.5||4804.5||0
1632471700000|2021-09-24 08:21:40|4805|4804|4805|4804|4805|4804|4805|4804|131
1632471710000|2021-09-24 08:21:50|4804.5|4803.5|4804.5|4803.5|4804.5|4803.5|4804.5|4803.5|240
1632471720000|2021-09-24 08:22:00|4804|4803|4802.5|4801|4804|4803|4802.5|4801|149
1632471730000|2021-09-24 08:22:10|4802|4800.5|4802.5|4801.5|4802.5|4801.5|4802|4800.5|499
1632471740000|2021-09-24 08:22:20|4803.5|4802|4806|4804|4806|4804|4803.5|4802|1235
1632471750000|2021-09-24 08:22:30|4806.5|4804.5|4808.5|4807|4809|4807.5|4806.5|4804.5|161
1632471760000|2021-09-24 08:22:40|4808|4806.5|4805|4803|4808|4806.5|4805|4803|563
1632471770000|2021-09-24 08:22:50|4804.5|4803.5|4804.5|4803|4804.5|4803.5|4804.5|4803|0
1632471780000|2021-09-24 08:23:00|4804|4802|4802.5|4801|4804|4802|4802.5|4801|71
1632471790000|2021-09-24 08:23:10|4803|4801.5|4805|4803.5|4805.5|4804.5|4803|4801.5|1933
1632471800000|2021-09-24 08:23:20|4804.5|4803|4804|4802|4804.5|4803|4804|4802|62
1632471810000|2021-09-24 08:23:30|4803.5|4801.5|4803.5|4802|4803.5|4802|4802.5|4801|171
1632471820000|2021-09-24 08:23:40|4804|4802.5|4806|4804|4806|4804.5|4804|4802.5|223
1632471830000|2021-09-24 08:23:50|4805.5|4804.5|4805|4803.5|4805.5|4804.5|4805|4803.5|0
1632471840000|2021-09-24 08:24:00|4805.5|4804|4807.5|4805.5|4807.5|4806|4805.5|4804|210
1632471850000|2021-09-24 08:24:10|4807|4806|4807|4805.5|4807.5|4806.5|4807|4805.5|85
1632471860000|2021-09-24 08:24:20|4807.5|4806|4808|4806.5|4809|4807.5|4807.5|4806|614
1632471870000|2021-09-24 08:24:30|4807.5|4806|4806|4804.5|4807.5|4806|4805.5|4804.5|326
1632471880000|2021-09-24 08:24:40|4805.5||4806||4806||4805.5||0
1632471890000|2021-09-24 08:24:50|4806.5|4805|4809|4807.5|4810|4808.5|4806.5|4805|1551
1632471900000|2021-09-24 08:25:00|4808.5|4806.5|4809|4807|4809|4807|4807.5|4806.5|468
1632471920000|2021-09-24 08:25:20|4808.5|4807.5|4810.5|4809|4810.5|4809.5|4808.5|4807.5|705
1632471930000|2021-09-24 08:25:30|4811.5|4809.5|4816.5|4815|4818|4816.5|4811.5|4809.5|13617
1632471940000|2021-09-24 08:25:40|4816|4814.5|4812.5|4811|4816|4814.5|4812.5|4810.5|1088
1632471950000|2021-09-24 08:25:50|4812|4810.5|4810|4808.5|4812|4811|4810|4808.5|118
1632471960000|2021-09-24 08:26:00|4809.5|4807|4808.5|4807.5|4809.5|4808|4808|4806.5|1654
1632471970000|2021-09-24 08:26:10|4808|4806.5|4808.5|4807|4809.5|4808.5|4806.5|4806|623
1632471980000|2021-09-24 08:26:20|4809|4808|4810.5|4809|4810.5|4809|4809|4808|895
1632471990000|2021-09-24 08:26:30|4811|4808.5|4809.5|4808|4811|4808.5|4809.5|4808|0
1632472000000|2021-09-24 08:26:40|4810|4808.5|4809|4807|4810|4808.5|4808.5|4806.5|237
1632472010000|2021-09-24 08:26:50|4808.5|4807.5|4808.5|4806.5|4809|4808|4808.5|4806.5|0
1632472020000|2021-09-24 08:27:00|4808|4806|4808.5|4807|4808.5|4807.5|4806.5|4805.5|1099
1632472030000|2021-09-24 08:27:10|4808|4807.5|4809.5|4808|4809.5|4808|4807.5|4806.5|384
1632472040000|2021-09-24 08:27:20|4809|4807.5|4808.5|4807|4809|4807.5|4808.5|4807|0
1632472050000|2021-09-24 08:27:30|4809|4807.5|4809.5|4807.5|4809.5|4808|4807.5|4805.5|332
1632472060000|2021-09-24 08:27:40|4809|4807|4809.5|4807.5|4809.5|4807.5|4808.5|4807|0
1632472070000|2021-09-24 08:27:50|4810.5|4808|4812|4810.5|4812|4810.5|4810.5|4808|307
1632472080000|2021-09-24 08:28:00|4812.5|4811|4812.5|4811|4812.5|4811|4811.5|4810|1
1632472090000|2021-09-24 08:28:10|4813|4811.5|4812|4810.5|4813.5|4812|4812|4810.5|8
1632472100000|2021-09-24 08:28:20|4811.5|4811|4811|4809.5|4811.5|4811|4811|4809.5|9
1632472110000|2021-09-24 08:28:30|4810.5|4809|4812.5|4810.5|4812.5|4811.5|4810|4808.5|633
1632472120000|2021-09-24 08:28:40|4813|4811|4813|4811.5|4813.5|4812|4813|4811|0
1632472130000|2021-09-24 08:28:50||4811||4811.5||4811.5||4811|0
1632472140000|2021-09-24 08:29:00|4813.5|4812|4812|4810.5|4814|4812|4812|4810.5|352
1632472150000|2021-09-24 08:29:10|4811.5|4810|4811|4810|4811.5|4810|4811|4810|89
1632472160000|2021-09-24 08:29:20|4810.5|4809.5|4810.5|4809|4810.5|4809.5|4809.5|4808.5|252
1632472170000|2021-09-24 08:29:30|4810|4809.5|4810.5|4809|4811|4810|4810|4809|113
1632472180000|2021-09-24 08:29:40|4811|4809.5|4811.5|4810|4812.5|4811|4811|4809.5|243
1632472190000|2021-09-24 08:29:50|4811|4809.5|4811|4809.5|4811|4809.5|4811|4809.5|0
1632472200000|2021-09-24 08:30:00|4811.5|4810|4810.5|4809.5|4811.5|4810|4810.5|4809.5|167
1632472210000|2021-09-24 08:30:10|4811|4810|4813|4811.5|4813.5|4812|4811|4810|1160
1632472220000|2021-09-24 08:30:20|4812.5|4811|4812|4810.5|4812.5|4811.5|4811.5|4810.5|291
1632472230000|2021-09-24 08:30:30||4811||4811||4811||4810|21
1632472240000|2021-09-24 08:30:40|4811.5|4810.5|4811.5|4810.5|4811.5|4811|4811.5|4810|0
1632472260000|2021-09-24 08:31:00|4811|4810|4810.5|4809|4811|4810|4810|4809|130
1632472270000|2021-09-24 08:31:10|4811|4809.5|4811.5|4810|4811.5|4810.5|4811|4809.5|219
1632472280000|2021-09-24 08:31:20|4812|4810.5|4811.5|4810.5|4813|4811.5|4811.5|4810.5|342
1632472290000|2021-09-24 08:31:30|4812|4811.5|4813.5|4812.5|4813.5|4812.5|4812|4811|363
1632472300000|2021-09-24 08:31:40|4814|4813|4815|4814|4815|4814|4814|4813|17
1632472310000|2021-09-24 08:31:50|4815.5|4814.5|4816.5|4815.5|4817|4815.5|4815.5|4814|750
1632472320000|2021-09-24 08:32:00|4817|4816|4819|4817|4819|4817|4817|4816|0
1632472330000|2021-09-24 08:32:10|4818.5|4817.5|4818|4816.5|4819.5|4818|4818|4816.5|227
1632472340000|2021-09-24 08:32:20|4818.5|4817|4819.5|4818|4819.5|4818.5|4818.5|4817|83
1632472350000|2021-09-24 08:32:30|4819|4817.5|4819.5|4818|4819.5|4818|4819|4817.5|0
1632472360000|2021-09-24 08:32:40|4820|4818.5|4822|4820|4822|4820.5|4820|4818.5|1533
1632472370000|2021-09-24 08:32:50|4822.5|4820.5|4821|4820|4822.5|4821|4821|4819.5|668
1632472380000|2021-09-24 08:33:00|4820.5|4819.5|4820|4818|4821|4819.5|4820|4817.5|71
1632472390000|2021-09-24 08:33:10||4817.5||4817.5||4818||4817.5|0
1632472400000|2021-09-24 08:33:20|4819.5|4817|4819|4817.5|4819.5|4818.5|4818|4817|923
1632472410000|2021-09-24 08:33:30|4818.5|4817|4819|4818.5|4819.5|4818.5|4817.5|4816|3449
1632472420000|2021-09-24 08:33:40|4818.5|4818|4818.5|4817|4818.5|4818|4817.5|4816.5|3862
1632472430000|2021-09-24 08:33:50|4817.5|4816.5|4816.5|4815|4817.5|4816.5|4816.5|4815|386
1632472440000|2021-09-24 08:34:00|4817|4815.5|4817.5|4815.5|4817.5|4816|4816.5|4815|4
1632472450000|2021-09-24 08:34:10|4817|4815|4817.5|4816|4817.5|4816.5|4816.5|4815|178
1632472460000|2021-09-24 08:34:20||4815.5||4815.5||4815.5||4815.5|0
1632472470000|2021-09-24 08:34:30|4817|4815|4815.5|4814|4817|4815|4815.5|4813.5|75
1632472480000|2021-09-24 08:34:40|4816|4814.5|4816.5|4815|4816.5|4815|4815.5|4814.5|38
1632472490000|2021-09-24 08:34:50|4817|4815.5|4817.5|4816|4817.5|4816.5|4816.5|4815.5|110
1632472500000|2021-09-24 08:35:00|4817|4816.5|4818.5|4817|4819|4817.5|4817|4816.5|122
1632472510000|2021-09-24 08:35:10|4818|4816.5|4820|4818.5|4820|4819|4818|4816.5|242
1632472520000|2021-09-24 08:35:20|4819.5|4818|4818|4817.5|4819.5|4818.5|4818|4817.5|43
1632472530000|2021-09-24 08:35:30|4818.5|4818|4819.5|4818|4819.5|4818|4818.5|4817.5|75
1632472540000|2021-09-24 08:35:40|4819|4817.5|4818|4817.5|4819|4817.5|4818|4817.5|0
1632472550000|2021-09-24 08:35:50|4819|4817|4818|4816.5|4819|4818|4818|4816.5|579
1632472560000|2021-09-24 08:36:00|4817.5|4816|4816.5|4815|4817.5|4816|4816.5|4815|125
1632472570000|2021-09-24 08:36:10||4815.5||4815||4815.5||4815|186
1632472580000|2021-09-24 08:36:20|4816|4814.5|4814|4812|4816|4814.5|4814|4812|159
1632472590000|2021-09-24 08:36:30|4815|4812.5|4815.5|4814|4816|4815|4815|4812.5|188
1632472600000|2021-09-24 08:36:40||4814.5||4814.5||4814.5||4814.5|0
1632472610000|2021-09-24 08:36:50|4816|4815|4817|4816|4817.5|4816|4816|4815|477
1632472620000|2021-09-24 08:37:00|4817.5|4816.5|4817.5|4816|4818.5|4817|4816.5|4816|670
1632472630000|2021-09-24 08:37:10|4818|4816.5|4817|4815.5|4818|4816.5|4816.5|4815.5|258
1632472640000|2021-09-24 08:37:20|4816.5|4815|4818|4816.5|4818|4816.5|4816|4814.5|471
1632472650000|2021-09-24 08:37:30|4818.5|4817|4818.5|4817.5|4819|4817.5|4818.5|4817|40
1632472660000|2021-09-24 08:37:40|4818|4817|4818|4817|4818.5|4817|4818|4817|260
1632472670000|2021-09-24 08:37:50|4817.5|4816.5|4818.5|4817|4818.5|4817.5|4817|4815.5|458
1632472680000|2021-09-24 08:38:00||4817.5||4817.5||4818||4817.5|551
1632472690000|2021-09-24 08:38:10|4819|4818|4819.5|4818|4820|4818.5|4819|4818|63
1632472710000|2021-09-24 08:38:30|4820.5|4818.5|4819.5|4819|4820.5|4819.5|4819.5|4818.5|334
1632472720000|2021-09-24 08:38:40|4820|4819.5|4821|4820|4821|4820|4820|4819.5|114
1632472730000|2021-09-24 08:38:50|4822|4820.5|4822.5|4821|4822.5|4821|4822|4820.5|110
1632472740000|2021-09-24 08:39:00|4823||4822.5||4823||4822.5||0
1632472750000|2021-09-24 08:39:10|4823|4821.5|4823|4822|4824|4823|4822.5|4821.5|1056
1632472760000|2021-09-24 08:39:20|4823.5|4821.5|4823|4822|4824|4822.5|4822.5|4821|701
1632472770000|2021-09-24 08:39:30|4822.5|4821.5|4823.5|4822|4824|4823|4822.5|4821|420
1632472780000|2021-09-24 08:39:40|4824||4823.5||4824||4823.5||0
1632472790000|2021-09-24 08:39:50|4824|4822.5|4824.5|4823|4825|4823.5|4824|4822.5|112
1632472800000|2021-09-24 08:40:00|4825|4823.5|4826|4825|4826.5|4825.5|4825|4823.5|457
1632472810000|2021-09-24 08:40:10|4827|4825.5|4827.5|4826.5|4828.5|4827|4826.5|4825.5|419
1632472820000|2021-09-24 08:40:20|4827|4826|4828.5|4827|4828.5|4827|4827|4826|174
1632472830000|2021-09-24 08:40:30||4827.5||4827.5||4828||4827.5|298
1632472840000|2021-09-24 08:40:40|4828|4827|4828|4826.5|4828|4827|4827.5|4826.5|170
1632472850000|2021-09-24 08:40:50|4828.5|4827|4831|4829.5|4831|4829.5|4828|4827|1358
1632472860000|2021-09-24 08:41:00|4830.5|4829|4830.5|4829|4830.5|4829.5|4830|4829|150
1632472870000|2021-09-24 08:41:10|4830|4828.5|4830.5|4829|4830.5|4829|4830|4828.5|0
1632472890000|2021-09-24 08:41:30|4831|4829.5|4833|4831.5|4833.5|4832|4831|4829.5|350
1632472900000|2021-09-24 08:41:40|4832.5|4831|4832.5|4831|4832.5|4831|4832|4831|292
1632472910000|2021-09-24 08:41:50||4831.5||4831.5||4832||4831.5|194
1632472920000|2021-09-24 08:42:00||4831||4831.5||4831.5||4831|0
1632472930000|2021-09-24 08:42:10|4832|4831|4830.5|4829|4832|4831|4830|4828.5|129
1632472940000|2021-09-24 08:42:20|4830|4828.5|4828.5|4827.5|4830|4828.5|4828.5|4827.5|66
1632472950000|2021-09-24 08:42:30||4827||4827||4827.5||4827|0
1632472960000|2021-09-24 08:42:40|4828|4827.5|4828|4826|4828|4827.5|4828|4826|37
1632472970000|2021-09-24 08:42:50|4828.5|4826.5|4830.5|4829|4830.5|4829.5|4828.5|4826|457
1632472980000|2021-09-24 08:43:00|4830|4828.5|4833.5|4832|4834|4832.5|4829|4827.5|4816
1632472990000|2021-09-24 08:43:10|4833|4832.5|4833.5|4832.5|4834|4832.5|4832.5|4831.5|1157
1632473000000|2021-09-24 08:43:20|4834|4833|4836.5|4835.5|4836.5|4835.5|4834|4833|1380
1632473010000|2021-09-24 08:43:30|4836|4834.5|4834.5|4833.5|4836|4834.5|4834.5|4833.5|171
1632473020000|2021-09-24 08:43:40|4834|4833|4835.5|4834|4835.5|4834|4834|4833|184
1632473030000|2021-09-24 08:43:50|4835|4835|4837.5|4836.5|4837.5|4836.5|4835|4835|455
1632473040000|2021-09-24 08:44:00|4837|4836|4837|4836|4837.5|4836.5|4836.5|4835|536
1632473050000|2021-09-24 08:44:10|4837.5|4836.5|4840|4839|4840|4839.5|4837.5|4836.5|2115
1632473060000|2021-09-24 08:44:20|4839.5|4838.5|4840|4838.5|4840|4838.5|4839.5|4838.5|89
1632473070000|2021-09-24 08:44:30|4839.5|4839|4842|4841|4842.5|4841|4839.5|4838.5|929
1632473080000|2021-09-24 08:44:40|4842.5|4841.5|4841|4840|4842.5|4841.5|4841|4840|1979
1632473090000|2021-09-24 08:44:50|4841.5|4840.5|4842|4840.5|4842|4840.5|4841.5|4840|248
1632473100000|2021-09-24 08:45:00|4842.5|4841.5|4842.5|4841|4845|4843|4842|4841|2569
1632473110000|2021-09-24 08:45:10|4842|4840.5|4842.5|4841|4842.5|4841.5|4841|4840|527
1632473120000|2021-09-24 08:45:20|4842|4840.5|4843|4842|4843|4842|4841|4840|2384
1632473130000|2021-09-24 08:45:30|4842.5|4841.5|4841.5|4840.5|4843|4841.5|4841.5|4840.5|313
1632473140000|2021-09-24 08:45:40|4841|4840|4839.5|4838|4841|4840|4838.5|4837|700
1632473150000|2021-09-24 08:45:50|4840|4838.5|4841|4839.5|4841|4839.5|4840|4838.5|40
1632473160000|2021-09-24 08:46:00|4840.5||4840.5||4841||4840.5||25
1632473170000|2021-09-24 08:46:10|4840|4839|4838.5|4837.5|4840|4839|4838.5|4837.5|276
1632473180000|2021-09-24 08:46:20|4838|4836.5|4837.5|4836.5|4838.5|4837.5|4837.5|4836|494
1632473190000|2021-09-24 08:46:30|4837|4836|4838|4837|4838|4837|4837|4835.5|186
1632473200000|2021-09-24 08:46:40|4838.5|4837.5|4839|4838|4839.5|4838.5|4838.5|4836.5|1466
1632473210000|2021-09-24 08:46:50|4839.5|4839|4840.5|4839|4841|4839.5|4839.5|4838.5|385
1632473220000|2021-09-24 08:47:00|4840|4838.5|4839.5|4838.5|4840|4839|4839.5|4838.5|695
1632473230000|2021-09-24 08:47:10|4840.5|4839|4840.5|4838.5|4840.5|4839|4840.5|4838.5|0
1632473240000|2021-09-24 08:47:20|4841|4839|4841.5|4840.5|4841.5|4840.5|4841|4839|89
1632473250000|2021-09-24 08:47:30|4841|4839.5|4840.5|4839|4841|4839.5|4840.5|4839|134
1632473260000|2021-09-24 08:47:40|4840||4840||4840||4840||20
1632473270000|2021-09-24 08:47:50|4839.5|4838|4838.5|4837|4839.5|4838|4838.5|4837|138
1632473290000|2021-09-24 08:48:10|4838|4836.5|4838|4837|4838.5|4837|4837.5|4836.5|302
1632473300000|2021-09-24 08:48:20|4837.5|4836.5|4838|4837|4838|4837|4837.5|4836.5|0
1632473310000|2021-09-24 08:48:30|||||||||20
1632473340000|2021-09-24 08:49:00|4837.5|4837.5|4839.5|4838|4839.5|4838.5|4837.5|4836.5|1528
1632473350000|2021-09-24 08:49:10|4839|4837.5|4838.5|4837.5|4839|4838|4838.5|4837.5|181
1632473360000|2021-09-24 08:49:20|4839|4838|4839.5|4838.5|4839.5|4838.5|4839|4837.5|309
1632473370000|2021-09-24 08:49:30|4839|4838|4839.5|4838.5|4839.5|4838.5|4839|4837.5|663
1632473380000|2021-09-24 08:49:40|4839|4838|4840|4838.5|4841.5|4840|4839|4838|626
1632473390000|2021-09-24 08:49:50|4840.5|4839|4840|4839|4840.5|4839|4839.5|4838.5|0
1632473400000|2021-09-24 08:50:00|4840.5|4839.5|4842.5|4841.5|4842.5|4841.5|4840.5|4839.5|515
1632473420000|2021-09-24 08:50:20|4843|4842|4843|4842|4843.5|4842.5|4842.5|4841.5|432
1632473430000|2021-09-24 08:50:30|4843.5|4842.5|4844|4843|4845|4844|4843.5|4842|1005
1632473440000|2021-09-24 08:50:40|4843.5|4842.5|4846|4844.5|4846|4845|4843|4842|1057
1632473450000|2021-09-24 08:50:50|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4845|4843.5|73
1632473460000|2021-09-24 08:51:00|4846|4845|4846|4844.5|4847.5|4846.5|4846|4844.5|432
1632473470000|2021-09-24 08:51:10|4846.5|4845|4848|4846.5|4848|4846.5|4846|4845|1037
1632473480000|2021-09-24 08:51:20|4847.5||4848||4848||4847.5||5
1632473500000|2021-09-24 08:51:40|4847.5|4847|4849.5|4848|4849.5|4848|4847.5|4847|616
1632473510000|2021-09-24 08:51:50|4849|4847.5|4848.5|4847|4849|4847.5|4848.5|4847|279
1632473520000|2021-09-24 08:52:00|4848|4846.5|4847|4845|4848|4846.5|4847|4845|501
1632473530000|2021-09-24 08:52:10|4846.5|4844.5|4846|4844.5|4846.5|4844.5|4846|4844.5|0
1632473540000|2021-09-24 08:52:20|4845.5|4844|4845.5|4844|4845.5|4844|4842.5|4841|693
1632473550000|2021-09-24 08:52:30|4846|4844.5|4844|4842.5|4846|4845|4844|4842.5|956
1632473560000|2021-09-24 08:52:40|4843.5|4842|4842|4840.5|4843.5|4842|4842|4840.5|12
1632473570000|2021-09-24 08:52:50|4841.5|4840|4841.5|4840|4841.5|4840|4841.5|4840|206
1632473580000|2021-09-24 08:53:00|4842|4840.5|4845|4843|4845|4843.5|4842|4840.5|1229
1632473590000|2021-09-24 08:53:10|4844.5|4843.5|4848|4846.5|4848|4846.5|4844.5|4843.5|813
1632473610000|2021-09-24 08:53:30|4847.5|4846|4847|4846|4847.5|4846.5|4846.5|4845|314
1632473620000|2021-09-24 08:53:40|4846.5|4845.5|4847|4845.5|4847|4845.5|4846.5|4845.5|100
1632473630000|2021-09-24 08:53:50|4846.5|4845|4846|4844.5|4846.5|4845|4845.5|4844.5|70
1632473640000|2021-09-24 08:54:00|4845.5|4844|4847|4846|4847|4846.5|4845|4844|670
1632473650000|2021-09-24 08:54:10|4847.5|4846.5|4846|4845|4848|4846.5|4846|4845|102
1632473660000|2021-09-24 08:54:20|4846.5|4845.5|4846.5|4845.5|4846.5|4845.5|4846|4845.5|76
1632473670000|2021-09-24 08:54:30|4847|4846|4847.5|4846|4848|4846.5|4847|4846|396
1632473680000|2021-09-24 08:54:40|4848|4846.5|4848|4846.5|4848.5|4847.5|4847.5|4846.5|516
1632473690000|2021-09-24 08:54:50|4847.5|4847|4849.5|4848.5|4850|4849|4847.5|4847|768
1632473700000|2021-09-24 08:55:00|4850|4849|4849|4847.5|4850.5|4849.5|4848.5|4847.5|745
1632473710000|2021-09-24 08:55:10|4849.5|4848|4850|4849|4850.5|4849.5|4849.5|4848|293
1632473720000|2021-09-24 08:55:20|4849.5|4848.5|4849|4847.5|4849.5|4848.5|4849|4847.5|566
1632473730000|2021-09-24 08:55:30|4849.5|4848|4850.5|4849.5|4850.5|4849.5|4849.5|4848|200
1632473740000|2021-09-24 08:55:40|4850|4849|4849|4847.5|4850|4849|4849|4847.5|635
1632473750000|2021-09-24 08:55:50|4848.5|4847|4849|4847.5|4849|4847.5|4848.5|4847|0
1632473760000|2021-09-24 08:56:00|4848.5|4847|4848|4847|4848.5|4847.5|4848|4847|55
1632473770000|2021-09-24 08:56:10|4847.5|4846|4848|4846.5|4848|4847|4847|4845.5|902
1632473780000|2021-09-24 08:56:20|4848.5|4847|4848.5|4847.5|4848.5|4847.5|4848.5|4846.5|855
1632473790000|2021-09-24 08:56:30|4848|4846.5|4847|4846|4848|4846.5|4847|4846|5
1632473800000|2021-09-24 08:56:40|4846.5|4845|4846.5|4845|4846.5|4845|4846.5|4845|0
1632473810000|2021-09-24 08:56:50||4845.5||4845.5||4845.5||4845.5|0
1632473820000|2021-09-24 08:57:00|4846|4845|4845.5|4844|4846|4845|4845.5|4844|130
1632473830000|2021-09-24 08:57:10|4845|4843.5|4845|4844|4845|4844|4844.5|4843.5|413
1632473840000|2021-09-24 08:57:20|4845.5|4844.5|4846.5|4845.5|4846.5|4845.5|4845.5|4844.5|368
1632473850000|2021-09-24 08:57:30|4847|4846|4848|4846.5|4848|4846.5|4847|4845.5|636
1632473860000|2021-09-24 08:57:40|4847.5|4845.5|4847.5|4846|4848|4846.5|4847|4845.5|229
1632473870000|2021-09-24 08:57:50|4847|4845.5|4845.5|4844|4847|4845.5|4845.5|4844|278
1632473880000|2021-09-24 08:58:00||4844.5||4844||4844.5||4844|61
1632473900000|2021-09-24 08:58:20|4845|4844.5|4845|4844|4845|4844.5|4845|4844|21
1632473910000|2021-09-24 08:58:30|4845.5|4844.5|4847|4846|4847.5|4846|4845.5|4844.5|900
1632473920000|2021-09-24 08:58:40|4846.5||4846.5||4846.5||4846.5||0
1632473930000|2021-09-24 08:58:50|4847|4846.5|4848|4846|4848|4846.5|4847|4846|143
1632473940000|2021-09-24 08:59:00||4846.5||4846.5||4846.5||4846.5|2
1632473950000|2021-09-24 08:59:10|4847.5|4846|4847|4846|4847.5|4846|4847|4846|25
1632473960000|2021-09-24 08:59:20||4846.5||4846||4846.5||4846|121
1632473970000|2021-09-24 08:59:30|4846.5|4845.5|4846.5|4845.5|4846.5|4846|4846|4845.5|170
1632473980000|2021-09-24 08:59:40|4847|4846|4847|4845.5|4847.5|4846.5|4847|4845.5|701
1632473990000|2021-09-24 08:59:50|4846.5|4845|4846.5|4845.5|4847|4846.5|4845|4844|2915
1632474000000|2021-09-24 09:00:00|4847|4846|4846.5|4846|4847|4846|4846.5|4845.5|4
1632474010000|2021-09-24 09:00:10||4845||4845||4845||4845|154
1632474020000|2021-09-24 09:00:20|4847|4845.5|4849|4848|4849|4848|4847|4845.5|1363
1632474030000|2021-09-24 09:00:30|4848.5|4847|4847.5|4846|4848.5|4847|4847.5|4846|103
1632474040000|2021-09-24 09:00:40|4847|4845.5|4845|4844|4847|4845.5|4845|4844|66
1632474050000|2021-09-24 09:00:50|4845.5|4844.5|4846.5|4845|4847|4845.5|4845.5|4844.5|387
1632474060000|2021-09-24 09:01:00|4846|4844.5|4845.5|4844.5|4846|4844.5|4845.5|4844.5|179
1632474070000|2021-09-24 09:01:10|4845|4844|4844.5|4843.5|4845|4844|4843.5|4843|405
1632474080000|2021-09-24 09:01:20|4845||4845||4845||4845||0
1632474090000|2021-09-24 09:01:30|4844.5|4843|4844.5|4843|4844.5|4843|4844.5|4843|0
1632474100000|2021-09-24 09:01:40|4845|4843.5|4846|4844.5|4846|4844.5|4845|4843.5|1625
1632474110000|2021-09-24 09:01:50|4846.5|4845|4848.5|4847|4848.5|4847|4846.5|4845|265
1632474120000|2021-09-24 09:02:00|4848|4847.5|4848|4847|4848|4847.5|4848|4847|207
1632474130000|2021-09-24 09:02:10|4847.5|4846.5|4848.5|4847|4850|4849.5|4846.5|4845|2674
1632474150000|2021-09-24 09:02:30|4848|4846|4847|4846|4848|4846|4847|4845.5|157
1632474170000|2021-09-24 09:02:50|4846.5|4845.5|4848|4847|4848.5|4847.5|4846.5|4845.5|1363
1632474180000|2021-09-24 09:03:00|4848.5|4846.5|4847|4845.5|4848.5|4847.5|4847|4845.5|223
1632474190000|2021-09-24 09:03:10|4846.5|4845|4847|4846|4847|4846|4846.5|4845|138
1632474200000|2021-09-24 09:03:20|||||||||20
1632474210000|2021-09-24 09:03:30|4846.5|4845|4846|4845|4846.5|4845|4845|4844|290
1632474220000|2021-09-24 09:03:40|4846.5|4845.5|4847.5|4846.5|4848|4847|4846.5|4845.5|554
1632474230000|2021-09-24 09:03:50|4848|4847|4849.5|4848|4849.5|4848|4848|4847|511
1632474240000|2021-09-24 09:04:00|4849||4849||4849||4849||3
1632474250000|2021-09-24 09:04:10|4848.5|4847|4848|4846.5|4848.5|4848|4848|4846.5|190
1632474260000|2021-09-24 09:04:20|4847.5|4846|4847|4845|4847.5|4846|4847|4845|0
1632474270000|2021-09-24 09:04:30|4846.5|4844.5|4846|4844.5|4846.5|4844.5|4846|4844.5|0
1632474280000|2021-09-24 09:04:40|||||||||124
1632474310000|2021-09-24 09:05:10|4845.5|4845|4849|4847.5|4849|4847.5|4845.5|4845|895
1632474320000|2021-09-24 09:05:20|4848.5|4847|4847.5|4846|4848.5|4847|4847.5|4846|112
1632474330000|2021-09-24 09:05:30|4847|4845.5|4847|4845.5|4847|4845.5|4847|4845.5|2
1632474340000|2021-09-24 09:05:40|4846.5|4845|4846|4844.5|4846.5|4845|4846|4844.5|0
1632474350000|2021-09-24 09:05:50|4845.5|4844|4845.5|4843.5|4845.5|4844|4845.5|4843.5|0
1632474360000|2021-09-24 09:06:00|4845|4843|4844.5|4843|4845|4843|4844.5|4843|352
1632474370000|2021-09-24 09:06:10|4844|4842.5|4841.5|4840.5|4844|4842.5|4841.5|4840.5|261
1632474380000|2021-09-24 09:06:20|4841|4840|4841|4839|4841|4840|4841|4839|6
1632474390000|2021-09-24 09:06:30|4840.5|4838.5|4841.5|4840|4841.5|4840|4839|4838.5|296
1632474400000|2021-09-24 09:06:40|4841|4839.5|4840.5|4839.5|4841|4839.5|4840.5|4839.5|0
1632474410000|2021-09-24 09:06:50|4841|4840.5|4842.5|4841|4843|4841.5|4841|4840.5|556
1632474420000|2021-09-24 09:07:00|4843|4841.5|4842.5|4841.5|4843|4842.5|4842.5|4841.5|627
1632474430000|2021-09-24 09:07:10|4843|4842|4844.5|4843|4844.5|4843|4842.5|4842|983
1632474440000|2021-09-24 09:07:20||4843.5||4843||4843.5||4843|0
1632474450000|2021-09-24 09:07:30|4845|4843.5|4846.5|4845|4847|4845.5|4845|4843.5|540
1632474460000|2021-09-24 09:07:40|4846|4844.5|4846|4844.5|4846|4844.5|4845.5|4844.5|58
1632474470000|2021-09-24 09:07:50|4845.5|4844|4846.5|4845.5|4846.5|4845.5|4844.5|4843|602
1632474480000|2021-09-24 09:08:00|4847|4846|4848|4846.5|4848|4846.5|4846.5|4845.5|570
1632474490000|2021-09-24 09:08:10|4847.5|4846|4847.5|4845.5|4847.5|4846|4847|4845.5|34
1632474500000|2021-09-24 09:08:20|4847|4846|4847.5|4846|4847.5|4846|4847|4846|20
1632474510000|2021-09-24 09:08:30|4847|4845.5|4846.5|4845.5|4847|4846|4846.5|4845.5|67
1632474520000|2021-09-24 09:08:40|4846|4845|4846.5|4845|4846.5|4845|4846|4844.5|86
1632474530000|2021-09-24 09:08:50|4846|4844.5|4846|4844.5|4846|4844.5|4846|4844.5|0
1632474540000|2021-09-24 09:09:00|||||||||6
1632474550000|2021-09-24 09:09:10|4845.5|4844|4845|4843.5|4845.5|4844.5|4845|4843.5|61
1632474560000|2021-09-24 09:09:20|4844.5|4843|4845.5|4844.5|4845.5|4844.5|4844|4842.5|894
1632474570000|2021-09-24 09:09:30|4846|4844|4845.5|4844.5|4846|4844.5|4845.5|4844|0
1632474580000|2021-09-24 09:09:40|4845|4844|4845|4843.5|4845|4844|4845|4843.5|156
1632474600000|2021-09-24 09:10:00|4844.5|4842.5|4843.5|4842.5|4844.5|4842.5|4843.5|4842.5|179
1632474610000|2021-09-24 09:10:10||4843||4842.5||4843||4842.5|138
1632474630000|2021-09-24 09:10:30|4843|4841.5|4842|4841|4843|4842.5|4842|4841|16
1632474640000|2021-09-24 09:10:40|4841.5|4840.5|4840.5|4839.5|4842|4840.5|4840|4839.5|4267
1632474650000|2021-09-24 09:10:50|4840|4839|4841.5|4840.5|4841.5|4840.5|4840|4839|1196
1632474660000|2021-09-24 09:11:00||4840||4840||4840||4840|275
1632474670000|2021-09-24 09:11:10|4842|4840.5|4843|4841.5|4843|4841.5|4842|4840.5|414
1632474680000|2021-09-24 09:11:20|4842.5|4841|4842.5|4840.5|4842.5|4841|4842|4840.5|0
1632474690000|2021-09-24 09:11:30|4842|4840|4841.5|4839.5|4842|4840|4841.5|4839.5|0
1632474700000|2021-09-24 09:11:40|4841|4839|4839.5|4838.5|4841|4839|4839.5|4838.5|348
1632474710000|2021-09-24 09:11:50|4839|4838|4839|4837.5|4839|4838|4839|4837|0
1632474730000|2021-09-24 09:12:10|4838.5|4838|4839.5|4838.5|4839.5|4838.5|4838.5|4837|999
1632474740000|2021-09-24 09:12:20|4840|4838|4840.5|4839.5|4840.5|4840|4840|4838|530
1632474750000|2021-09-24 09:12:30|4840|4838.5|4839.5|4838|4840|4838.5|4839.5|4838|9
1632474760000|2021-09-24 09:12:40|4840|4838.5|4840|4838.5|4840.5|4839|4839.5|4838.5|86
1632474780000|2021-09-24 09:13:00|4839.5|4838|4839.5|4838.5|4839.5|4838.5|4838.5|4837|286
1632474790000|2021-09-24 09:13:10|4840|4839|4839|4838|4840.5|4840|4838.5|4837|1157
1632474800000|2021-09-24 09:13:20|4838.5|4837.5|4836.5|4834.5|4839|4838|4836.5|4834|4618
1632474820000|2021-09-24 09:13:40|4836|4834|4837.5|4836|4837.5|4837|4835|4834|1990
1632474830000|2021-09-24 09:13:50|4837|4836.5|4841.5|4839.5|4841.5|4840|4837|4836.5|1057
1632474840000|2021-09-24 09:14:00|4841|4840|4840.5|4839|4841|4840|4840.5|4838.5|170
1632474850000|2021-09-24 09:14:10|4841|4839.5|4842|4840.5|4842.5|4841|4840.5|4839.5|968
1632474860000|2021-09-24 09:14:20|4842.5|4840|4841|4839.5|4842.5|4840|4841|4839.5|111
1632474870000|2021-09-24 09:14:30||4839||4839.5||4839.5||4839|0
1632474880000|2021-09-24 09:14:40|4840.5|4839|4840|4838.5|4840.5|4839|4840|4838|42
1632474890000|2021-09-24 09:14:50|4839.5|4838|4839|4837.5|4839.5|4838.5|4839|4837.5|84
1632474900000|2021-09-24 09:15:00|4838.5|4837|4839|4837.5|4839|4837.5|4838.5|4837|0
1632474910000|2021-09-24 09:15:10|4838.5|4837|4839|4837.5|4839|4838|4838|4836.5|145
1632474920000|2021-09-24 09:15:20|4838.5|4837|4838.5|4837|4838.5|4837.5|4837.5|4836|127
1632474930000|2021-09-24 09:15:30|4838|4836.5|4837.5|4836|4838|4836.5|4837|4836|63
1632474940000|2021-09-24 09:15:40|||||||||700
1632474950000|2021-09-24 09:15:50|||||||||67
1632474960000|2021-09-24 09:16:00|4838|4836.5|4839|4838|4839.5|4838|4838|4836.5|446
1632474970000|2021-09-24 09:16:10|4838.5|4837|4839|4837.5|4839|4837.5|4838.5|4837|202
1632474980000|2021-09-24 09:16:20|||||||||47
1632474990000|2021-09-24 09:16:30|4839.5|4838.5|4839|4838|4839.5|4839|4839|4838|320
1632475000000|2021-09-24 09:16:40||4837.5||4837.5||4837.5||4837.5|0
1632475010000|2021-09-24 09:16:50|4839.5|4838.5|4839.5|4837.5|4839.5|4838.5|4839|4837.5|62
1632475020000|2021-09-24 09:17:00||4838||4838.5||4838.5||4838|769
1632475030000|2021-09-24 09:17:10|||||||||84
1632475040000|2021-09-24 09:17:20|4840|4839|4841|4839.5|4841.5|4840|4840|4839|342
1632475050000|2021-09-24 09:17:30|4840.5||4840.5||4840.5||4840.5||0
1632475060000|2021-09-24 09:17:40|4841|4840|4842|4840.5|4842|4840.5|4841|4839.5|696
1632475070000|2021-09-24 09:17:50|4841.5|4841|4843.5|4842|4843.5|4842|4841.5|4841|18
1632475080000|2021-09-24 09:18:00|4843|4841.5|4842|4840.5|4843|4841.5|4841|4839.5|418
1632475090000|2021-09-24 09:18:10|4842.5|4841|4844.5|4843|4844.5|4843|4842.5|4841|374
1632475100000|2021-09-24 09:18:20|4845|4843.5|4845.5|4844|4845.5|4845|4845|4843.5|158
1632475110000|2021-09-24 09:18:30|4845||4845||4845||4845||0
1632475120000|2021-09-24 09:18:40|||||||||102
1632475130000|2021-09-24 09:18:50|||||||||65
1632475140000|2021-09-24 09:19:00|4844.5|4843|4843|4842|4844.5|4844|4843|4842|434
1632475150000|2021-09-24 09:19:10|4842.5|4841.5|4842|4841|4842.5|4841.5|4842|4841|236
1632475160000|2021-09-24 09:19:20|4841.5|4840|4841|4840|4841.5|4840|4841|4839.5|12
1632475170000|2021-09-24 09:19:30|4840.5|4839.5|4838|4836.5|4841|4839.5|4838|4836.5|1351
1632475180000|2021-09-24 09:19:40|4837.5|4836|4837|4835.5|4837.5|4836|4837|4835.5|294
1632475190000|2021-09-24 09:19:50|4836.5|4835|4836.5|4835|4836.5|4835|4836.5|4835|0
1632475200000|2021-09-24 09:20:00|4836|4834.5|4836|4835|4836|4835.5|4835.5|4834|403
1632475210000|2021-09-24 09:20:10|4836.5|4835.5|4836.5|4835.5|4836.5|4836|4835.5|4834.5|445
1632475220000|2021-09-24 09:20:20|4837|4836|4838|4836.5|4838|4837|4837|4836|191
1632475240000|2021-09-24 09:20:40|4838.5|4837|4839.5|4838|4839.5|4838.5|4838.5|4837|1211
1632475250000|2021-09-24 09:20:50|4839|4837.5|4838|4837|4839|4837.5|4838|4837|0
1632475260000|2021-09-24 09:21:00|||||||||570
1632475270000|2021-09-24 09:21:10|4837.5|4836.5|4837|4835.5|4837.5|4836.5|4837|4835.5|29
1632475280000|2021-09-24 09:21:20|4836.5|4835|4837|4835.5|4837|4836.5|4836.5|4835|1005
1632475290000|2021-09-24 09:21:30|4836.5|4835|4837|4835.5|4837|4835.5|4836.5|4835|1000
1632475300000|2021-09-24 09:21:40|4836.5|4835|4835|4833.5|4836.5|4835|4835|4833|173
1632475310000|2021-09-24 09:21:50||4834||4833.5||4834||4833.5|0
1632475320000|2021-09-24 09:22:00|4836|4834|4836|4834.5|4836|4834.5|4836|4834|67
1632475330000|2021-09-24 09:22:10|4837|4835|4837|4835.5|4837|4835.5|4837|4834.5|82
1632475390000|2021-09-24 09:23:10|4836.5|4836|4837|4835.5|4837|4836|4836.5|4835.5|513
1632475400000|2021-09-24 09:23:20|4836.5|4836|4838.5|4837|4838.5|4837|4836.5|4836|360
1632475410000|2021-09-24 09:23:30|4838|4836.5|4839.5|4838.5|4839.5|4838.5|4838|4836.5|213
1632475430000|2021-09-24 09:23:50|||||||||100
1632475450000|2021-09-24 09:24:10||4839||4839||4839||4839|0
1632475460000|2021-09-24 09:24:20|4840|4838.5|4839.5|4838.5|4840.5|4839.5|4839.5|4838.5|586
1632475470000|2021-09-24 09:24:30|4839|4838|4840|4839|4840|4839.5|4838.5|4837.5|374
1632475480000|2021-09-24 09:24:40|4839.5|4838.5|4839.5|4838.5|4840|4838.5|4839.5|4838.5|352
1632475490000|2021-09-24 09:24:50|4839|4837.5|4838.5|4836.5|4839|4837.5|4838|4836.5|140
1632475500000|2021-09-24 09:25:00|4838|4837|4838.5|4836.5|4838.5|4837|4838|4836.5|92
1632475510000|2021-09-24 09:25:10|4839|4837|4842|4840|4842|4840|4838.5|4837|724
1632475520000|2021-09-24 09:25:20|4843|4840.5|4842.5|4840.5|4843|4840.5|4842.5|4840.5|332
1632475530000|2021-09-24 09:25:30|4843.5|4842|4844|4842.5|4844|4842.5|4843.5|4842|0
1632475540000|2021-09-24 09:25:40|4843.5|4841.5|4843.5|4841.5|4843.5|4841.5|4843.5|4841.5|11
1632475580000|2021-09-24 09:26:20|4843||4843||4843||4843||0
1632475590000|2021-09-24 09:26:30|4842.5|4841|4843.5|4842|4843.5|4842|4842.5|4841|260
1632475600000|2021-09-24 09:26:40|4845|4843|4845|4843|4845|4843.5|4845|4843|62
1632475610000|2021-09-24 09:26:50|4844.5||4844.5||4844.5||4844.5||0
1632475680000|2021-09-24 09:28:00|4844|4842.5|4842.5|4841.5|4844|4842.5|4842.5|4841.5|262
1632475690000|2021-09-24 09:28:10|4842|4840.5|4841.5|4840|4842|4840.5|4841.5|4840|158
1632475700000|2021-09-24 09:28:20|4840.5|4839|4840.5|4839|4840.5|4839|4840.5|4839|75
1632475710000|2021-09-24 09:28:30|4840|4837.5|4840|4838.5|4840.5|4838.5|4839.5|4837.5|95
1632475730000|2021-09-24 09:28:50|4841.5|4839.5|4841.5|4839.5|4841.5|4839.5|4841.5|4839.5|0
1632475740000|2021-09-24 09:29:00|4841|4839|4840|4839|4841|4839|4840|4839|0
1632475760000|2021-09-24 09:29:20|4839.5|4837|4839.5|4837|4839.5|4837|4839.5|4837|28
1632475770000|2021-09-24 09:29:30|4838.5|4836.5|4836.5|4835|4838.5|4836.5|4836.5|4835|165
1632475780000|2021-09-24 09:29:40|4837.5|4836|4837.5|4836|4837.5|4836|4837.5|4836|0
1632475790000|2021-09-24 09:29:50|4837|4835|4837|4835|4837|4835|4836|4834.5|107
1632475800000|2021-09-24 09:30:00|4836.5|4834|4835.5|4833|4837|4834|4835.5|4833|0
1632475810000|2021-09-24 09:30:10||4833.5||4833.5||4833.5||4833.5|0
1632475820000|2021-09-24 09:30:20|4835||4835||4835||4835||0
1632475830000|2021-09-24 09:30:30|4835.5|4832.5|4834|4833|4835.5|4833|4833|4831.5|281
1632475840000|2021-09-24 09:30:40|4833|4832.5|4832.5|4830.5|4833|4832.5|4832.5|4830|125
1632475850000|2021-09-24 09:30:50|4832|4830|4831.5|4829.5|4832|4830|4831.5|4829.5|27
1632475860000|2021-09-24 09:31:00|4831|4830|4831.5|4829.5|4832.5|4830.5|4831|4829.5|6
1632475870000|2021-09-24 09:31:10|4833|4830|4833|4831.5|4833|4831.5|4833|4830|0
1632475880000|2021-09-24 09:31:20|4833.5|4831|4833.5|4831|4833.5|4831|4833|4831|93
1632475890000|2021-09-24 09:31:30|4833|4830|4831|4830|4833|4830|4831|4830|0
1632475900000|2021-09-24 09:31:40|4830.5|4829.5|4830.5|4829|4830.5|4829.5|4830.5|4828.5|11
1632475910000|2021-09-24 09:31:50|4830|4828.5|4829.5|4827.5|4830|4828.5|4829.5|4827.5|0
1632475920000|2021-09-24 09:32:00|4829|4827|4827|4825|4829|4827|4827|4825|0
1632475930000|2021-09-24 09:32:10|4826.5|4824.5|4825|4823.5|4826.5|4824.5|4825|4823.5|17
1632475940000|2021-09-24 09:32:20|4824.5|4823|4827|4825|4827|4825|4824.5|4823|36
1632475950000|2021-09-24 09:32:30|4826.5|4824.5|4826.5|4824.5|4826.5|4824.5|4826.5|4824.5|0
1632475960000|2021-09-24 09:32:40|4826|4824|4826|4824|4826|4824|4826|4824|0
1632475970000|2021-09-24 09:32:50|4826.5|4824.5|4826.5|4824.5|4826.5|4824.5|4826.5|4824.5|0
1632475980000|2021-09-24 09:33:00|4826|4824|4826|4824|4826|4824|4826|4824|0
1632475990000|2021-09-24 09:33:10|4825.5|4823.5|4825|4823|4825.5|4823.5|4825|4823|0
1632476000000|2021-09-24 09:33:20|4826.5|4823.5|4826.5|4824.5|4826.5|4824.5|4826|4823.5|135
1632476010000|2021-09-24 09:33:30|4826|4824|4826|4824|4826|4824|4826|4823.5|0
1632476020000|2021-09-24 09:33:40|4826.5|4824.5|4827|4825|4828|4825.5|4826.5|4824.5|76
1632476030000|2021-09-24 09:33:50|4827.5|4824.5|4827.5|4825.5|4827.5|4825.5|4827.5|4824.5|0
1632476050000|2021-09-24 09:34:10|4827|4825|4825.5|4823.5|4827|4825|4825.5|4823.5|0
1632476060000|2021-09-24 09:34:20|4825||4825||4825||4825||0
1632476070000|2021-09-24 09:34:30|4826.5|4824.5|4826|4824|4826.5|4824.5|4826|4824|0
1632476100000|2021-09-24 09:35:00|4827|4825|4827|4825|4827|4825|4827|4825|26
1632476110000|2021-09-24 09:35:10|4827.5|4825.5|4829|4826.5|4829|4827|4827.5|4825.5|368
1632476120000|2021-09-24 09:35:20|4828|4826|4829|4827|4829|4827|4828|4826|0
1632476140000|2021-09-24 09:35:40|4830|4828|4831|4829|4831|4829|4830|4828|161
1632476150000|2021-09-24 09:35:50|4831.5|4829.5|4831.5|4829|4831.5|4829.5|4831|4829|11
1632476160000|2021-09-24 09:36:00|4831||4831.5||4831.5||4830.5||0
1632476170000|2021-09-24 09:36:10|4831||4831||4831||4831||0
1632476180000|2021-09-24 09:36:20|4831.5|4830|4831.5|4830|4831.5|4830|4831.5|4830|0
1632476190000|2021-09-24 09:36:30||4829.5||4829.5||4829.5||4829.5|0
1632476220000|2021-09-24 09:37:00|4832|4830.5|4831.5|4830|4832|4830.5|4831|4830|118
1632476230000|2021-09-24 09:37:10|4832.5|4830.5|4832.5|4831|4832.5|4831|4832.5|4830.5|0
1632476240000|2021-09-24 09:37:20|4832|4830.5|4832|4830.5|4832|4830.5|4832|4830.5|0
1632476260000|2021-09-24 09:37:40|4831.5|4829.5|4832|4830.5|4832|4830.5|4831|4829.5|50
1632476270000|2021-09-24 09:37:50||4829.5||4829.5||4829.5||4829.5|0
1632476280000|2021-09-24 09:38:00|4833.5|4830.5|4833.5|4832|4833.5|4832|4833.5|4830.5|45
1632476290000|2021-09-24 09:38:10|4833|4831.5|4833|4831.5|4833|4831.5|4833|4831.5|0
1632476300000|2021-09-24 09:38:20|4833.5|4832|4834.5|4833|4834.5|4833|4833.5|4832|94
1632476310000|2021-09-24 09:38:30|4835|4833.5|4836|4834|4836|4834.5|4835|4833.5|125
1632476320000|2021-09-24 09:38:40|4835.5|4834.5|4836|4834.5|4836|4834.5|4835.5|4834.5|0
1632476330000|2021-09-24 09:38:50|4835.5|4834|4835.5|4834|4836|4834|4835.5|4834|27
1632476340000|2021-09-24 09:39:00|4835|4833.5|4835.5|4833.5|4835.5|4833.5|4835|4833|9
1632476360000|2021-09-24 09:39:20|4836|4834|4835.5|4834|4836|4834|4835.5|4834|50
1632476370000|2021-09-24 09:39:30|4834.5|4832.5|4837.5|4835.5|4837.5|4835.5|4834.5|4832.5|227
1632476380000|2021-09-24 09:39:40|4837|4835|4836|4834.5|4837|4835|4836|4834.5|160
1632476400000|2021-09-24 09:40:00|4837|4835|4836|4834.5|4837|4835|4836|4834.5|62
1632476410000|2021-09-24 09:40:10|4835.5|4833.5|4835|4833.5|4835.5|4833.5|4835|4833.5|9
1632476420000|2021-09-24 09:40:20|||||||||130
1632476430000|2021-09-24 09:40:30|4834|4833|4833.5|4832.5|4834.5|4833|4833.5|4832.5|250
1632476440000|2021-09-24 09:40:40|4833|4832|4832|4830.5|4833|4832|4831.5|4830.5|312
1632476450000|2021-09-24 09:40:50|4832.5|4831|4833|4831.5|4833|4831.5|4832.5|4831|276
1632476460000|2021-09-24 09:41:00|||||||||160
1632476470000|2021-09-24 09:41:10|4832.5|4831|4832.5|4831|4832.5|4831|4832.5|4831|0
1632476480000|2021-09-24 09:41:20|4833|4831.5|4835.5|4834|4835.5|4834|4833|4831.5|403
1632476490000|2021-09-24 09:41:30|4835|4833|4834.5|4832.5|4835|4833|4834|4832.5|14
1632476510000|2021-09-24 09:41:50|4834|4832|4833.5|4832|4834|4832|4833.5|4832|0
1632476520000|2021-09-24 09:42:00|4833|4831.5|4829.5|4828|4833|4831.5|4829.5|4828|671
1632476530000|2021-09-24 09:42:10|4830|4829|4830.5|4829.5|4830.5|4829.5|4830|4828|268
1632476540000|2021-09-24 09:42:20|4831.5|4830|4831.5|4830|4832|4830.5|4831.5|4830|393
1632476560000|2021-09-24 09:42:40|4831||4831||4831||4831||0
1632476570000|2021-09-24 09:42:50|||||||||52
1632476580000|2021-09-24 09:43:00|4831.5|4830.5|4832|4831|4832|4831|4831.5|4830|300
1632476590000|2021-09-24 09:43:10|4831.5|4830.5|4831.5|4830|4831.5|4830.5|4831.5|4830|43
1632476610000|2021-09-24 09:43:30|4831|4829.5|4830.5|4829|4831|4829.5|4830|4829|13
1632476620000|2021-09-24 09:43:40|4830|4828.5|4829.5|4828|4830.5|4828.5|4829.5|4828|0
1632476630000|2021-09-24 09:43:50|4830|4828.5|4831.5|4830|4831.5|4830|4830|4828.5|1563
1632476640000|2021-09-24 09:44:00|4832||4831.5||4832||4831.5||2
1632476650000|2021-09-24 09:44:10|4832|4830.5|4832.5|4831.5|4832.5|4831.5|4832|4830.5|174
1632476660000|2021-09-24 09:44:20|4833|4832|4834.5|4833|4834.5|4833|4832.5|4831|266
1632476670000|2021-09-24 09:44:30|4834|4832.5|4834|4832.5|4834|4832.5|4834|4832.5|0
1632476680000|2021-09-24 09:44:40|4835|4833|4835|4833.5|4836|4834|4835|4833|79
1632476690000|2021-09-24 09:44:50|4835.5|4834|4835.5|4833.5|4835.5|4834|4835.5|4833.5|35
1632476700000|2021-09-24 09:45:00||4834||4834||4834||4834|0
1632476710000|2021-09-24 09:45:10|4835|4833.5|4834|4833|4835|4834|4834|4833|192
1632476720000|2021-09-24 09:45:20|4833.5|4832.5|4833.5|4832|4834|4832.5|4833|4832|126
1632476730000|2021-09-24 09:45:30|||||||||65
1632476740000|2021-09-24 09:45:40|4833|4831|4833|4831.5|4833|4832|4832|4831|536
1632476750000|2021-09-24 09:45:50|4832.5|4831|4831.5|4830|4833|4831|4831|4830|150
1632476780000|2021-09-24 09:46:20|4831|4829.5|4830|4828|4831|4829.5|4830|4828|60
1632476790000|2021-09-24 09:46:30|4830.5|4828.5|4831.5|4830|4831.5|4830.5|4830.5|4828.5|505
1632476800000|2021-09-24 09:46:40|4831|4829.5|4831|4829.5|4831.5|4830|4831|4829.5|0
1632476810000|2021-09-24 09:46:50||4830||4830||4830||4829.5|0
1632476820000|2021-09-24 09:47:00|4830.5|4829.5|4830|4829|4830.5|4829.5|4830|4829|58
1632476830000|2021-09-24 09:47:10||4829.5||4829||4829.5||4829|166
1632476840000|2021-09-24 09:47:20|4829.5|4828.5|4829.5|4828.5|4829.5|4829|4829.5|4828.5|25
1632476850000|2021-09-24 09:47:30|4829|4827.5|4829.5|4828.5|4830.5|4829.5|4829|4827.5|182
1632476880000|2021-09-24 09:48:00|4830|4829|4832.5|4831|4832.5|4831|4830|4829|460
1632476890000|2021-09-24 09:48:10|4833|4831.5|4833|4831|4833|4831.5|4832.5|4831|0
1632476900000|2021-09-24 09:48:20|4833.5|4831.5|4833.5|4831.5|4833.5|4831.5|4833.5|4831.5|45
1632476910000|2021-09-24 09:48:30|4834|4832|4833.5|4832|4834|4832.5|4833|4832|173
1632476920000|2021-09-24 09:48:40|4833|4832.5|4831.5|4830.5|4833|4832.5|4831.5|4830.5|190
1632476930000|2021-09-24 09:48:50|4832||4831.5||4832||4831.5||77
1632476940000|2021-09-24 09:49:00|4832|4830|4832.5|4831.5|4833|4831.5|4831.5|4830|161
1632476950000|2021-09-24 09:49:10|4832|4830.5|4831.5|4830|4832|4830.5|4831.5|4830|2
1632476960000|2021-09-24 09:49:20|4831|4829.5|4831|4829.5|4831|4830|4831|4829.5|34
1632476990000|2021-09-24 09:49:50|4831.5|4830|4831.5|4830|4831.5|4830.5|4831.5|4830|184
1632477000000|2021-09-24 09:50:00|4831|4829.5|4830.5|4829.5|4831|4829.5|4830.5|4829.5|122
1632477010000|2021-09-24 09:50:10|4830|4829|4830.5|4829|4831|4829.5|4830|4829|199
1632477020000|2021-09-24 09:50:20|4830|4828.5|4830|4829|4830|4829|4830|4828.5|35
1632477030000|2021-09-24 09:50:30|4830.5|4829.5|4831|4829.5|4831|4830|4830.5|4829.5|42
1632477050000|2021-09-24 09:50:50|||||||||21
1632477060000|2021-09-24 09:51:00|4831.5|4830.5|4833.5|4832.5|4833.5|4832.5|4831.5|4830.5|645
1632477070000|2021-09-24 09:51:10|4834|4832|4832.5|4831|4834|4832|4832.5|4831|109
1632477100000|2021-09-24 09:51:40|4833|4831.5|4832.5|4831.5|4833|4832|4832.5|4831|51
1632477110000|2021-09-24 09:51:50|4832|4831|4831|4830|4832.5|4831|4831|4829.5|121
1632477120000|2021-09-24 09:52:00|4831.5|4829.5|4832|4830.5|4832|4831|4831.5|4829.5|126
1632477150000|2021-09-24 09:52:30|4832.5|4831|4832.5|4831.5|4832.5|4831.5|4832.5|4831|185
1632477160000|2021-09-24 09:52:40|4832|4832|4831.5|4830|4832|4832|4831.5|4830|117
1632477170000|2021-09-24 09:52:50||4830.5||4830.5||4830.5||4830.5|0
1632477180000|2021-09-24 09:53:00|4832|4831|4833|4831.5|4833|4832|4832|4831|330
1632477200000|2021-09-24 09:53:20|||||||||69
1632477210000|2021-09-24 09:53:30||4832||4831.5||4832||4831.5|204
1632477220000|2021-09-24 09:53:40|||||||||40
1632477240000|2021-09-24 09:54:00|||||||||308
1632477250000|2021-09-24 09:54:10|4832.5|4831|4832.5|4831.5|4832.5|4831.5|4831.5|4830|1031
1632477260000|2021-09-24 09:54:20|4833|4832|4833|4832|4833|4832.5|4833|4831.5|137
1632477270000|2021-09-24 09:54:30|||||||||23
1632477280000|2021-09-24 09:54:40|4832.5|4831.5|4832|4830.5|4832.5|4831.5|4832|4830.5|0
1632477290000|2021-09-24 09:54:50|4832.5|4832|4833|4831.5|4833|4832|4832.5|4831.5|112
1632477310000|2021-09-24 09:55:10|4833.5|4832.5|4836.5|4835|4836.5|4835|4833.5|4832.5|680
1632477320000|2021-09-24 09:55:20|4836|4835.5|4836|4834.5|4836|4835.5|4835.5|4834.5|103
1632477330000|2021-09-24 09:55:30|4835.5||4836||4836||4835.5||0
1632477340000|2021-09-24 09:55:40|4835.5|4833.5|4835|4834|4836|4834|4834.5|4833.5|135
1632477350000|2021-09-24 09:55:50|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834|121
1632477360000|2021-09-24 09:56:00|4835|4834|4835|4834|4835|4834|4835|4834|49
1632477370000|2021-09-24 09:56:10|4834.5|4833.5|4835|4833.5|4835.5|4834|4834|4833|606
1632477380000|2021-09-24 09:56:20|4834.5|4833|4833|4831.5|4834.5|4833|4833|4831.5|80
1632477390000|2021-09-24 09:56:30|4832.5|4831|4831.5|4830.5|4832.5|4831|4831|4830|967
1632477400000|2021-09-24 09:56:40|4831|4830|4829|4828|4831|4830|4829|4828|285
1632477410000|2021-09-24 09:56:50|4829.5|4828.5|4831|4829.5|4831.5|4830|4829.5|4828.5|453
1632477420000|2021-09-24 09:57:00|4830.5|4829|4829.5|4828|4830.5|4829|4829.5|4828|316
1632477430000|2021-09-24 09:57:10|4829|4828.5|4829.5|4828|4829.5|4828.5|4829|4828|197
1632477440000|2021-09-24 09:57:20|4830|4828.5|4830|4828.5|4830|4829|4830|4828.5|6528
1632477450000|2021-09-24 09:57:30|4829.5|4828|4828.5|4826.5|4829.5|4828|4828|4826.5|258
1632477460000|2021-09-24 09:57:40|4828|4827|4828|4826.5|4828|4827|4828|4826.5|6143
1632477470000|2021-09-24 09:57:50|4827.5|4827|4827.5|4826.5|4827.5|4827|4827.5|4826.5|553
1632477480000|2021-09-24 09:58:00|4828|4827.5|4828|4826.5|4828|4827.5|4827.5|4826.5|952
1632477490000|2021-09-24 09:58:10|4828.5|4827|4827.5|4826.5|4828.5|4828|4827.5|4826.5|432
1632477500000|2021-09-24 09:58:20|4828|4825.5|4827|4826|4828|4826|4826.5|4825|18
1632477510000|2021-09-24 09:58:30|4826.5|4825|4827|4825.5|4827.5|4826|4825.5|4824.5|119
1632477520000|2021-09-24 09:58:40|4827.5|4826|4827|4826|4827.5|4826.5|4826.5|4825.5|243
1632477530000|2021-09-24 09:58:50|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|4827|4826.5|465
1632477540000|2021-09-24 09:59:00|4828|4827|4830.5|4829|4830.5|4829.5|4828|4826.5|774
1632477550000|2021-09-24 09:59:10|4830|4829.5|4830|4829|4830|4829.5|4829|4827.5|520
1632477560000|2021-09-24 09:59:20||4828.5||4828.5||4828.5||4828.5|100
1632477570000|2021-09-24 09:59:30||4829||4829||4829||4829|0
1632477580000|2021-09-24 09:59:40|4830.5|4829.5|4831.5|4831|4831.5|4831|4830.5|4829.5|598
1632477590000|2021-09-24 09:59:50|4832.5|4831.5|4832|4830.5|4833|4831.5|4832|4830.5|4
1632477600000|2021-09-24 10:00:00|4831.5|4830|4832.5|4831|4832.5|4831|4831|4829|62
1632477610000|2021-09-24 10:00:10|4833|4831.5|4833|4832.5|4834.5|4833|4833|4831.5|125
1632477620000|2021-09-24 10:00:20||4832||4832.5||4832.5||4832|31
1632477630000|2021-09-24 10:00:30|4834|4832|4833|4832|4834|4833|4833|4832|40
1632477640000|2021-09-24 10:00:40|4832.5|4832.5|4832.5|4831|4833|4832.5|4832.5|4831|192
1632477660000|2021-09-24 10:01:00|4833|4831.5|4834.5|4833.5|4834.5|4833.5|4832.5|4831.5|406
1632477670000|2021-09-24 10:01:10|4834|4833|4830|4829|4834|4833|4830|4828.5|448
1632477680000|2021-09-24 10:01:20|4829.5|4828.5|4830|4828.5|4830|4828.5|4829.5|4828|1269
1632477700000|2021-09-24 10:01:40|4829.5|4828|4832|4830.5|4832|4830.5|4829.5|4828|335
1632477710000|2021-09-24 10:01:50|4831.5|4830|4830.5|4829|4831.5|4830.5|4830.5|4829|864
1632477720000|2021-09-24 10:02:00|4831|4829.5|4831.5|4830.5|4831.5|4830.5|4831|4829.5|341
1632477730000|2021-09-24 10:02:10|4832|4831|4833|4831.5|4833|4831.5|4832|4831|372
1632477740000|2021-09-24 10:02:20|4833.5||4833.5||4833.5||4833||0
1632477750000|2021-09-24 10:02:30|4833||4833||4833||4833||0
1632477770000|2021-09-24 10:02:50|4832.5||4832||4832.5||4832||2
1632477780000|2021-09-24 10:03:00|4831.5|4830.5|4831|4830|4831.5|4830.5|4830|4829.5|361
1632477790000|2021-09-24 10:03:10|4831.5|4829.5|4833|4831.5|4833|4832|4831.5|4829.5|311
1632477800000|2021-09-24 10:03:20|4833.5|4832|4833|4831.5|4834|4832.5|4833|4831.5|228
1632477810000|2021-09-24 10:03:30|4833.5|4832|4832.5|4831.5|4833.5|4832|4832.5|4831.5|52
1632477820000|2021-09-24 10:03:40|4833|4832|4832|4831|4833|4832|4831.5|4830|274
1632477830000|2021-09-24 10:03:50|4832.5|4831.5|4833|4831.5|4833|4831.5|4832|4831.5|11
1632477840000|2021-09-24 10:04:00|4832.5|4831|4832.5|4831.5|4832.5|4831.5|4832.5|4831|0
1632477850000|2021-09-24 10:04:10|4833|4832|4834|4832.5|4834.5|4833|4833|4832|643
1632477860000|2021-09-24 10:04:20|4833.5|4831.5|4832|4831.5|4833.5|4831.5|4832|4830.5|543
1632477870000|2021-09-24 10:04:30|4831.5|4831|4830|4829|4831.5|4831|4829|4828|793
1632477880000|2021-09-24 10:04:40|4829.5|4828.5|4829.5|4828|4830|4828.5|4829.5|4828|124
1632477890000|2021-09-24 10:04:50|4829|4827.5|4828.5|4827|4829|4827.5|4827|4826|683
1632477900000|2021-09-24 10:05:00|4829|4827.5|4829|4828|4829.5|4828.5|4828.5|4827|1032
1632477910000|2021-09-24 10:05:10|4829.5|4828.5|4827.5|4826.5|4829.5|4828.5|4827.5|4826|303
1632477920000|2021-09-24 10:05:20|4828|4827|4829|4827.5|4831|4829.5|4827|4826|3700
1632477930000|2021-09-24 10:05:30|4828.5|4827|4829.5|4828|4829.5|4828|4828|4827|279
1632477940000|2021-09-24 10:05:40|4830|4828.5|4830.5|4829|4830.5|4829.5|4830|4828.5|100
1632477950000|2021-09-24 10:05:50|4831.5|4829.5|4830.5|4829|4832.5|4831|4830|4829|2269
1632477960000|2021-09-24 10:06:00|4831|4829.5|4826|4825|4832.5|4831|4824|4823|3039
1632477970000|2021-09-24 10:06:10|4825.5|4824.5|4825|4824.5|4826|4824.5|4825|4824.5|422
1632477980000|2021-09-24 10:06:20|4826|4825|4828|4826.5|4828|4827|4826|4825|1501
1632477990000|2021-09-24 10:06:30|4827.5|4827|4828|4826.5|4828|4827|4827.5|4826.5|75
1632478000000|2021-09-24 10:06:40|4828.5|4827|4829|4828|4829|4828|4828|4827|713
1632478010000|2021-09-24 10:06:50|4828.5|4827.5|4828|4827|4829|4827.5|4828|4826.5|170
1632478020000|2021-09-24 10:07:00|4828.5|4827.5|4830.5|4829.5|4830.5|4829.5|4828.5|4827.5|1141
1632478030000|2021-09-24 10:07:10|4831|4829|4831|4829.5|4832|4830.5|4831|4829|350
1632478040000|2021-09-24 10:07:20|4830.5|4829|4831|4829.5|4831|4830|4830|4829|574
1632478050000|2021-09-24 10:07:30|4830.5|4829|4830|4829|4830.5|4829|4829.5|4829|186
1632478060000|2021-09-24 10:07:40|4829.5|4828.5|4830|4828.5|4830|4828.5|4829.5|4828|197
1632478080000|2021-09-24 10:08:00|4830.5|4829|4832|4830|4832|4830|4830.5|4829|227
1632478090000|2021-09-24 10:08:10|4832.5|4830.5|4834.5|4833|4835|4833|4832.5|4830.5|537
1632478100000|2021-09-24 10:08:20|4834|4832.5|4834|4832.5|4834|4833|4834|4832.5|25
1632478110000|2021-09-24 10:08:30|4834.5|4833|4834.5|4833.5|4834.5|4834|4834.5|4833|62
1632478120000|2021-09-24 10:08:40|4835|4834|4836|4835|4837.5|4836|4835|4834|2980
1632478130000|2021-09-24 10:08:50|4836.5|4835.5|4837.5|4836|4837.5|4836.5|4836.5|4835|582
1632478140000|2021-09-24 10:09:00|4837|4836.5|4836.5|4835|4837|4837|4836|4835|565
1632478150000|2021-09-24 10:09:10|4837|4835.5|4836.5|4835.5|4837|4836|4836.5|4835.5|57
1632478160000|2021-09-24 10:09:20|4837.5|4836|4837|4835.5|4837.5|4836.5|4837|4835.5|69
1632478170000|2021-09-24 10:09:30|4836.5||4836.5||4836.5||4836.5||0
1632478180000|2021-09-24 10:09:40|||||||||120
1632478190000|2021-09-24 10:09:50|4837|4836|4838|4836.5|4838|4837|4835.5|4834|2779
1632478200000|2021-09-24 10:10:00|4838.5|4837|4839|4838|4839.5|4838|4838.5|4837|258
1632478210000|2021-09-24 10:10:10|4838.5|4837.5|4840|4839|4840|4839.5|4838.5|4837.5|961
1632478220000|2021-09-24 10:10:20|4839.5|4838.5|4838.5|4836.5|4839.5|4839|4838.5|4836.5|54
1632478240000|2021-09-24 10:10:40|4838|4837|4838|4836.5|4838|4837|4837.5|4836.5|1
1632478250000|2021-09-24 10:10:50|4837.5||4837.5||4838||4837.5||420
1632478260000|2021-09-24 10:11:00|4837|4836|4837.5|4836|4837.5|4836.5|4836|4835|650
1632478270000|2021-09-24 10:11:10|4838|4836.5|4839|4838|4839|4838|4838|4836.5|367
1632478280000|2021-09-24 10:11:20|4838.5||4838.5||4838.5||4838.5||0
1632478300000|2021-09-24 10:11:40|4838|4837.5|4837.5|4836.5|4838.5|4837.5|4837.5|4836.5|72
1632478320000|2021-09-24 10:12:00|4837|4835.5|4838.5|4837.5|4838.5|4838|4836.5|4835.5|827
1632478350000|2021-09-24 10:12:30|4838|4836.5|4836.5|4835|4838|4836.5|4836|4834.5|521
1632478360000|2021-09-24 10:12:40|4837|4835.5|4836.5|4835.5|4837.5|4836|4836.5|4835|308
1632478370000|2021-09-24 10:12:50||4836||4835.5||4836||4835.5|68
1632478380000|2021-09-24 10:13:00|4836|4835|4836.5|4835.5|4836.5|4836|4836|4835|631
1632478390000|2021-09-24 10:13:10|4836|4835|4835|4833.5|4836|4835.5|4835|4833|3406
1632478400000|2021-09-24 10:13:20|4834.5|4833|4834.5|4833|4834.5|4833|4834|4833|99
1632478410000|2021-09-24 10:13:30|4835|4833.5|4835.5|4834.5|4835.5|4835|4835|4833.5|338
1632478420000|2021-09-24 10:13:40|4836|4834|4836.5|4835|4837|4835.5|4836|4834|129
1632478430000|2021-09-24 10:13:50|4836|4834.5|4835.5|4834|4836|4834.5|4835.5|4834|0
1632478440000|2021-09-24 10:14:00|4835|4833.5|4835.5|4834|4836|4834.5|4835|4833.5|103
1632478450000|2021-09-24 10:14:10|4836|4835|4836.5|4835.5|4837|4835.5|4836|4835|243
1632478460000|2021-09-24 10:14:20|4836|4835|4836|4834.5|4836|4835|4836|4834.5|9
1632478470000|2021-09-24 10:14:30|4835.5|4834|4835|4833.5|4835.5|4834.5|4835|4833.5|69
1632478480000|2021-09-24 10:14:40||4834||4834||4834||4834|0
1632478500000|2021-09-24 10:15:00|4836|4834.5|4835.5|4834.5|4836.5|4835|4834.5|4834|1279
1632478510000|2021-09-24 10:15:10|4836|4835|4836|4835|4836|4835.5|4836|4834.5|55
1632478520000|2021-09-24 10:15:20|4836.5|4835.5|4838.5|4837|4838.5|4837.5|4836.5|4835.5|463
1632478530000|2021-09-24 10:15:30|4839|4837.5|4840.5|4839|4840.5|4839|4839|4837.5|219
1632478540000|2021-09-24 10:15:40|4841|4839.5|4840.5|4838.5|4841|4839.5|4840.5|4838.5|6
1632478550000|2021-09-24 10:15:50|4840|4838|4839|4838|4840|4838|4838.5|4838|180
1632478560000|2021-09-24 10:16:00|4838.5|4837|4839|4838|4839|4838|4838|4837|196
1632478570000|2021-09-24 10:16:10|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838|0
1632478580000|2021-09-24 10:16:20|4839|4838|4839.5|4838|4839.5|4838|4839|4837.5|0
1632478590000|2021-09-24 10:16:30||4838.5||4838.5||4838.5||4838.5|10
1632478610000|2021-09-24 10:16:50|4840|4839|4841|4839.5|4841.5|4840|4840|4838.5|318
1632478620000|2021-09-24 10:17:00|4841.5|4840|4841.5|4840.5|4841.5|4840.5|4841.5|4840|0
1632478640000|2021-09-24 10:17:20|4842.5|4841|4842|4841|4842.5|4841|4841.5|4840.5|269
1632478650000|2021-09-24 10:17:30|||||||||13
1632478660000|2021-09-24 10:17:40|4841.5|4840.5|4842|4841|4842|4841|4841.5|4840|9
1632478670000|2021-09-24 10:17:50|4843|4841.5|4843.5|4841.5|4843.5|4841.5|4842|4841|149
1632478680000|2021-09-24 10:18:00|4844|4842|4842|4840.5|4844.5|4842.5|4842|4840.5|69
1632478690000|2021-09-24 10:18:10|4841.5||4841.5||4841.5||4841.5||0
1632478700000|2021-09-24 10:18:20||4840||4840||4840.5||4840|0
1632478710000|2021-09-24 10:18:30|4841|4839.5|4839|4838|4841|4839.5|4839|4838|150
1632478720000|2021-09-24 10:18:40|4839.5|4838.5|4840|4838.5|4840.5|4838.5|4839.5|4838.5|99
1632478730000|2021-09-24 10:18:50|4839|4838|4839.5|4838|4840|4838|4839|4837.5|0
1632478740000|2021-09-24 10:19:00|4839|4837.5|4836.5|4835|4839|4837.5|4836.5|4835|213
1632478750000|2021-09-24 10:19:10|4836|4834.5|4835.5|4834.5|4836|4834.5|4835.5|4834|0
1632478760000|2021-09-24 10:19:20|4836.5|4835|4836|4834.5|4837|4835.5|4836|4834.5|115
1632478770000|2021-09-24 10:19:30|4836.5|4835|4837|4835.5|4837.5|4836|4836.5|4835|104
1632478790000|2021-09-24 10:19:50|4836.5||4836||4836.5||4836||0
1632478810000|2021-09-24 10:20:10|4835.5|4835|4836|4834.5|4836.5|4835.5|4835|4834|347
1632478820000|2021-09-24 10:20:20|4835.5|4834|4834.5|4833.5|4836|4834.5|4834.5|4833.5|78
1632478830000|2021-09-24 10:20:30|4835||4834.5||4835||4834.5||10
1632478840000|2021-09-24 10:20:40|4834|4833|4833.5|4832.5|4834|4833|4833.5|4832|79
1632478850000|2021-09-24 10:20:50|4833|4832|4834.5|4833|4834.5|4833|4833|4832|59
1632478860000|2021-09-24 10:21:00|4834|4833.5|4834.5|4833|4834.5|4833.5|4833.5|4832.5|187
1632478870000|2021-09-24 10:21:10|4835|4833.5|4835.5|4833.5|4835.5|4834.5|4834.5|4833|195
1632478880000|2021-09-24 10:21:20|4835|4834|4835.5|4834|4836|4834|4835|4834|0
1632478890000|2021-09-24 10:21:30|4836|4834.5|4835.5|4834|4836|4834.5|4835|4834|0
1632478900000|2021-09-24 10:21:40|4836|4834.5|4837|4836|4838|4836.5|4836|4834.5|541
1632478910000|2021-09-24 10:21:50|4837.5|4836.5|4838.5|4837|4838.5|4837|4837.5|4836|80
1632478920000|2021-09-24 10:22:00|4839|4837.5|4839|4838|4839.5|4838|4839|4837|4
1632478940000|2021-09-24 10:22:20|4838.5|4837|4838.5|4837|4839|4837.5|4837.5|4836|271
1632478950000|2021-09-24 10:22:30|4839|4837.5|4839.5|4838|4839.5|4838|4839|4837|0
1632478960000|2021-09-24 10:22:40|4840|4838.5|4840.5|4839|4841.5|4839.5|4840|4838.5|233
1632478970000|2021-09-24 10:22:50|4841|4839.5|4841.5|4840|4841.5|4840|4841|4839.5|0
1632478980000|2021-09-24 10:23:00|4842|4840.5|4841.5|4840|4842|4840.5|4841.5|4840|0
1632478990000|2021-09-24 10:23:10|4841||4841||4841.5||4841||0
1632479000000|2021-09-24 10:23:20|4840.5||4840.5||4840.5||4840.5||0
1632479010000|2021-09-24 10:23:30|4841|4840.5|4841.5|4840|4841.5|4840.5|4840.5|4839.5|341
1632479020000|2021-09-24 10:23:40|4841|4839.5|4841|4839|4841|4839.5|4840.5|4839|0
1632479030000|2021-09-24 10:23:50|4841.5|4839.5|4841.5|4840.5|4841.5|4840.5|4841|4839.5|17
1632479040000|2021-09-24 10:24:00|4841|4840|4840|4839|4841|4840|4839.5|4838|435
1632479050000|2021-09-24 10:24:10|4839.5|4838.5|4840.5|4839|4840.5|4839.5|4838.5|4837|512
1632479060000|2021-09-24 10:24:20|||||||||116
1632479070000|2021-09-24 10:24:30||4839.5||4839.5||4839.5||4839.5|0
1632479080000|2021-09-24 10:24:40|4841.5|4840|4841|4839.5|4841.5|4840.5|4841|4839|155
1632479090000|2021-09-24 10:24:50|4841.5|4839|4842|4840.5|4844.5|4843|4841.5|4839|230
1632479100000|2021-09-24 10:25:00|4841.5|4840|4844|4842|4845|4843.5|4841.5|4840|107
1632479110000|2021-09-24 10:25:10|4843.5|4842.5|4843.5|4842|4844|4842.5|4843|4841.5|124
1632479120000|2021-09-24 10:25:20|4844|4842.5|4845|4843.5|4845|4844|4844|4842|152
1632479130000|2021-09-24 10:25:30|4845.5|4844|4843.5|4841.5|4846.5|4845.5|4843|4841.5|76
1632479140000|2021-09-24 10:25:40|4843|4841|4842.5|4840.5|4843|4842|4841.5|4840|0
1632479150000|2021-09-24 10:25:50|4843.5|4841|4843|4841.5|4843.5|4842|4842.5|4841|2
1632479160000|2021-09-24 10:26:00|4842.5|4841|4845|4843.5|4845|4843.5|4842.5|4841|142
1632479170000|2021-09-24 10:26:10|4844.5|4843|4844.5|4843.5|4845.5|4844|4844.5|4842.5|0
1632479180000|2021-09-24 10:26:20|4844|4843|4844|4842.5|4844.5|4843|4843.5|4842.5|208
1632479190000|2021-09-24 10:26:30|4843.5|4841.5|4843|4841.5|4843.5|4841.5|4843|4841.5|125
1632479200000|2021-09-24 10:26:40|4842.5|4841|4842.5|4841|4842.5|4841|4842.5|4841|0
1632479210000|2021-09-24 10:26:50|4843|4841.5|4842.5|4841|4843.5|4842|4842.5|4841|76
1632479220000|2021-09-24 10:27:00|4843|4841.5|4842.5|4841|4843|4841.5|4842.5|4841|40
1632479230000|2021-09-24 10:27:10|4842|4840.5|4841.5|4840|4842|4840.5|4841|4839.5|183
1632479240000|2021-09-24 10:27:20||4840.5||4840.5||4841||4840|13
1632479250000|2021-09-24 10:27:30|4841|4840|4840|4838.5|4841.5|4840|4840|4838.5|17
1632479260000|2021-09-24 10:27:40|4840.5|4839|4840|4838.5|4840.5|4839|4840|4838.5|0
1632479270000|2021-09-24 10:27:50||4839||4838.5||4839||4838.5|0
1632479280000|2021-09-24 10:28:00|4839.5|4838|4839.5|4838|4839.5|4838.5|4838.5|4837.5|122
1632479300000|2021-09-24 10:28:20|4840|4838.5|4840|4839|4840|4839|4840|4838|291
1632479310000|2021-09-24 10:28:30||4838.5||4839||4839||4838.5|0
1632479340000|2021-09-24 10:29:00|4839.5|4838|4839|4838.5|4839.5|4838.5|4838.5|4837|395
1632479350000|2021-09-24 10:29:10|4840|4839|4840|4838.5|4840|4839|4839.5|4838.5|143
1632479360000|2021-09-24 10:29:20|4840.5|4839|4842.5|4840.5|4842.5|4841|4840.5|4839|271
1632479370000|2021-09-24 10:29:30|4842|4841|4841.5|4840.5|4842|4841|4841.5|4840.5|0
1632479380000|2021-09-24 10:29:40|4841|4839.5|4840.5|4839|4841.5|4839.5|4840.5|4839|10
1632479390000|2021-09-24 10:29:50|4841|4839.5|4841.5|4840|4841.5|4840|4841|4839.5|0
1632479400000|2021-09-24 10:30:00|4842|4840.5|4841.5|4840|4842|4840.5|4841.5|4840|130
1632479430000|2021-09-24 10:30:30|4841|4839.5|4839.5|4838|4841|4839.5|4839.5|4838|193
1632479440000|2021-09-24 10:30:40|4840.5|4838.5|4841|4839.5|4841.5|4840.5|4840.5|4838|482
1632479450000|2021-09-24 10:30:50|4840.5|4839|4840.5|4839|4840.5|4839|4840.5|4839|0
1632479460000|2021-09-24 10:31:00|4840|4839.5|4841|4840|4841|4840.5|4840|4839|18
1632479470000|2021-09-24 10:31:10|4842|4840.5|4842.5|4841.5|4842.5|4841.5|4842|4840|174
1632479480000|2021-09-24 10:31:20|4843||4843||4843||4843||0
1632479490000|2021-09-24 10:31:30|4843.5|4842|4842.5|4841|4843.5|4842|4842.5|4841|1191
1632479500000|2021-09-24 10:31:40||4841.5||4841.5||4842||4841|130
1632479520000|2021-09-24 10:32:00|4843|4842|4843.5|4842|4844|4842.5|4843|4842|96
1632479530000|2021-09-24 10:32:10|4844|4842.5|4844.5|4843.5|4844.5|4843.5|4844|4842.5|50
1632479550000|2021-09-24 10:32:30|4844|4843|4844|4842.5|4844|4843|4844|4842.5|161
1632479560000|2021-09-24 10:32:40|||||||||1
1632479570000|2021-09-24 10:32:50|4843.5|4843|4844|4843|4844|4843|4843.5|4843|0
1632479580000|2021-09-24 10:33:00|4843.5|4842.5|4843|4842|4843.5|4842.5|4843|4841.5|264
1632479590000|2021-09-24 10:33:10|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842|4841|10
1632479600000|2021-09-24 10:33:20|||||||||1
1632479630000|2021-09-24 10:33:50|4842||4842||4842||4842||0
1632479640000|2021-09-24 10:34:00|4841.5|4840.5|4840.5|4840|4842.5|4841.5|4840|4839|3020
1632479650000|2021-09-24 10:34:10|4841|4840.5|4840.5|4839|4841.5|4840.5|4840.5|4839|44
1632479660000|2021-09-24 10:34:20|4841|4839.5|4840.5|4839|4841|4839.5|4840|4839|110
1632479670000|2021-09-24 10:34:30|4840|4839.5|4840.5|4839|4840.5|4839.5|4840|4839|0
1632479680000|2021-09-24 10:34:40|4841|4839.5|4842|4841.5|4842|4841.5|4841|4839.5|1318
1632479690000|2021-09-24 10:34:50|4843|4842|4842.5|4841.5|4843.5|4842|4842.5|4841.5|292
1632479700000|2021-09-24 10:35:00|4842|4842|4842.5|4842|4842.5|4842|4842|4841.5|94
1632479720000|2021-09-24 10:35:20|4842|4841|4840.5|4839.5|4842|4841|4840.5|4839.5|150
1632479730000|2021-09-24 10:35:30|4841||4840.5||4841||4840.5||219
1632479740000|2021-09-24 10:35:40|4841|4840|4841.5|4840|4841.5|4840|4841|4840|169
1632479750000|2021-09-24 10:35:50|4841|4839.5|4841|4839.5|4841|4839.5|4841|4839.5|0
1632479780000|2021-09-24 10:36:20|4841.5|4840|4841.5|4840.5|4841.5|4841|4841.5|4840|147
1632479790000|2021-09-24 10:36:30|4842|4841|4842.5|4841|4842.5|4841.5|4842|4841|321
1632479800000|2021-09-24 10:36:40|4842|4840.5|4841|4839.5|4842|4840.5|4841|4839.5|19
1632479830000|2021-09-24 10:37:10|||||||||164
1632479840000|2021-09-24 10:37:20|4840.5||4840.5||4840.5||4840.5||0
1632479850000|2021-09-24 10:37:30|4840|4839|4839.5|4839|4840|4839.5|4839.5|4839|11
1632479860000|2021-09-24 10:37:40|4839|4838.5|4839|4838|4839.5|4838.5|4839|4838|330
1632479870000|2021-09-24 10:37:50|4838.5|4837.5|4838.5|4837.5|4838.5|4838|4838.5|4837.5|114
1632479880000|2021-09-24 10:38:00|4839|4837|4840.5|4839|4840.5|4839|4839|4837|824
1632479890000|2021-09-24 10:38:10|||||||||43
1632479900000|2021-09-24 10:38:20|4841|4839.5|4842|4841|4842|4841|4841|4839|803
1632479910000|2021-09-24 10:38:30|||||||||10
1632479920000|2021-09-24 10:38:40|4842.5|4841.5|4842.5|4841|4843|4842|4842.5|4841|19
1632479930000|2021-09-24 10:38:50|4843|4841.5|4843|4842|4843|4842|4843|4841.5|0
1632479940000|2021-09-24 10:39:00|4842.5|4841.5|4843|4841.5|4843|4841.5|4842.5|4841.5|174
1632479950000|2021-09-24 10:39:10|4842.5||4842.5||4842.5||4842.5||48
1632479960000|2021-09-24 10:39:20|4842|4841|4842.5|4841|4843|4842|4842|4840.5|612
1632479970000|2021-09-24 10:39:30|4842|4840.5|4841.5|4840.5|4842|4841|4841|4839.5|985
1632480000000|2021-09-24 10:40:00|||||||||100
1632480010000|2021-09-24 10:40:10|4842|4841|4843|4842|4843|4842|4842|4841|271
1632480020000|2021-09-24 10:40:20|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|41
1632480040000|2021-09-24 10:40:40|4842|4841|4841.5|4840.5|4842|4841|4841.5|4840.5|106
1632480050000|2021-09-24 10:40:50|4842.5|4840|4842.5|4841|4842.5|4841.5|4842.5|4840|148
1632480060000|2021-09-24 10:41:00|4842|4840.5|4842|4841|4842|4841|4842|4840.5|280
1632480070000|2021-09-24 10:41:10||4841.5||4841||4841.5||4841|12
1632480080000|2021-09-24 10:41:20|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|214
1632480090000|2021-09-24 10:41:30|4842|4841|4842|4841.5|4842|4841.5|4842|4840.5|9
1632480100000|2021-09-24 10:41:40|4841.5|4840.5|4842.5|4841|4842.5|4841|4841.5|4840.5|143
1632480110000|2021-09-24 10:41:50||4840.5||4841||4841||4840.5|0
1632480120000|2021-09-24 10:42:00|4842||4842||4842||4842||88
1632480130000|2021-09-24 10:42:10|4841.5|4840.5|4841|4839.5|4841.5|4840.5|4841|4839|1548
1632480140000|2021-09-24 10:42:20|4840.5|4839|4840|4838.5|4840.5|4839|4840|4838|47
1632480150000|2021-09-24 10:42:30||4839||4839||4839||4839|0
1632480160000|2021-09-24 10:42:40||4839.5||4839||4839.5||4839|255
1632480180000|2021-09-24 10:43:00|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4838.5|4838|466
1632480190000|2021-09-24 10:43:10|4840|4839|4841.5|4840.5|4841.5|4840.5|4840|4839|352
1632480200000|2021-09-24 10:43:20|4842|4840|4841.5|4840.5|4842.5|4840.5|4841.5|4840|0
1632480220000|2021-09-24 10:43:40|4842|4841|4842|4841|4842|4841|4842|4841|42
1632480230000|2021-09-24 10:43:50|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|43
1632480240000|2021-09-24 10:44:00|4841|4840|4841.5|4840.5|4841.5|4840.5|4841|4839.5|0
1632480260000|2021-09-24 10:44:20|4842|4841|4843|4841.5|4843|4841.5|4842|4841|582
1632480270000|2021-09-24 10:44:30|4842.5|4841|4842.5|4841|4842.5|4841|4842.5|4841|0
1632480280000|2021-09-24 10:44:40||4841.5||4841.5||4841.5||4841.5|1
1632480290000|2021-09-24 10:44:50|4843|4842|4843|4842|4843|4842|4843|4842|258
1632480300000|2021-09-24 10:45:00|4842.5|4841.5|4843|4841.5|4843|4841.5|4842.5|4841.5|0
1632480310000|2021-09-24 10:45:10|4842.5|4841|4841.5|4840.5|4842.5|4841|4841.5|4840|109
1632480340000|2021-09-24 10:45:40|||||||||102
1632480350000|2021-09-24 10:45:50|4842|4841|4842|4840.5|4842.5|4841|4842|4840.5|204
1632480370000|2021-09-24 10:46:10|4841.5||4841.5||4842||4841.5||74
1632480410000|2021-09-24 10:46:50|4841|4840|4841|4839|4841|4840|4841|4839|11
1632480420000|2021-09-24 10:47:00|4840.5|4838.5|4840|4838.5|4840.5|4839|4840|4838.5|294
1632480450000|2021-09-24 10:47:30|4839.5|4838|4838|4837|4839.5|4838|4838|4837|10
1632480460000|2021-09-24 10:47:40|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|3
1632480470000|2021-09-24 10:47:50||4837||4837.5||4837.5||4837|16
1632480480000|2021-09-24 10:48:00|4839|4837|4840|4839|4840|4839|4839|4837|721
1632480490000|2021-09-24 10:48:10||4838.5||4839||4839||4838.5|0
1632480500000|2021-09-24 10:48:20|4839.5||4840||4840||4839.5||0
1632480510000|2021-09-24 10:48:30|4839.5|4838.5|4839|4837.5|4839.5|4838.5|4839|4837.5|14
1632480520000|2021-09-24 10:48:40|4838.5||4838||4838.5||4838||0
1632480530000|2021-09-24 10:48:50|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836|228
1632480540000|2021-09-24 10:49:00||4836||4836||4836||4836|10
1632480550000|2021-09-24 10:49:10|4837|4835.5|4837.5|4836.5|4837.5|4836.5|4837|4835.5|605
1632480570000|2021-09-24 10:49:30|4838|4837|4839|4838|4839|4838|4838|4836.5|884
1632480580000|2021-09-24 10:49:40|4840|4838.5|4839|4838.5|4840|4838.5|4839|4838|191
1632480590000|2021-09-24 10:49:50||4838||4838||4838||4838|6
1632480600000|2021-09-24 10:50:00|4839.5|4838.5|4840|4838.5|4840|4838.5|4839|4838|78
1632480610000|2021-09-24 10:50:10|4839.5|4838|4839.5|4838|4839.5|4838|4839.5|4838|0
1632480630000|2021-09-24 10:50:30|4839||4839||4839||4839||0
1632480640000|2021-09-24 10:50:40||4838.5||4838.5||4838.5||4838|0
1632480650000|2021-09-24 10:50:50|4839.5|4839|4840|4839|4840|4839|4839.5|4839|48
1632480660000|2021-09-24 10:51:00|4840.5|4838.5|4841|4839.5|4841.5|4840.5|4840.5|4838.5|375
1632480690000|2021-09-24 10:51:30||4840||4840||4840||4840|0
1632480700000|2021-09-24 10:51:40||4839.5||4840||4840||4839.5|0
1632480710000|2021-09-24 10:51:50|4840.5|4839.5|4840.5|4839|4840.5|4839.5|4840.5|4839|185
1632480720000|2021-09-24 10:52:00|4840|4838.5|4840|4839|4840|4839|4838.5|4837|425
1632480740000|2021-09-24 10:52:20|4839.5|4838.5|4840|4838.5|4840|4839|4839.5|4838.5|359
1632480750000|2021-09-24 10:52:30|4839.5|4838|4839|4838|4839.5|4838|4839|4837.5|38
1632480760000|2021-09-24 10:52:40|4839.5|4838.5|4840|4838.5|4840|4839|4839.5|4838.5|195
1632480770000|2021-09-24 10:52:50|4839.5||4839.5||4839.5||4839.5||0
1632480780000|2021-09-24 10:53:00||4838||4838.5||4838.5||4838|47
1632480790000|2021-09-24 10:53:10||4838||4838||4838||4838|0
1632480800000|2021-09-24 10:53:20|4840|4838.5|4839.5|4839|4840|4839.5|4839.5|4838.5|109
1632480810000|2021-09-24 10:53:30|4840|4839.5|4840|4839|4840|4839.5|4840|4839|17
1632480820000|2021-09-24 10:53:40||4839.5||4839||4839.5||4839|0
1632480830000|2021-09-24 10:53:50||4839.5||4839||4839.5||4839|0
1632480860000|2021-09-24 10:54:20|4839.5|4838.5|4839.5|4837.5|4839.5|4839|4839|4837.5|270
1632480870000|2021-09-24 10:54:30|4839|4837|4838.5|4836.5|4839|4837|4838.5|4836.5|0
1632480880000|2021-09-24 10:54:40|4839|4837|4839.5|4838|4839.5|4838|4838.5|4837|692
1632480890000|2021-09-24 10:54:50|4839|4838.5|4839.5|4838.5|4839.5|4839|4839|4838|68
1632480900000|2021-09-24 10:55:00|4839|4838|4838.5|4837|4839|4838|4838.5|4837|0
1632480930000|2021-09-24 10:55:30|4838|4836.5|4838|4836.5|4838|4836.5|4838|4836.5|9
1632480940000|2021-09-24 10:55:40|4837.5||4837.5||4837.5||4837.5||0
1632480960000|2021-09-24 10:56:00|4837|4836|4836|4835|4837|4836|4836|4835|238
1632480970000|2021-09-24 10:56:10|4835.5|4835.5|4837|4836|4837|4836|4835.5|4834.5|736
1632480980000|2021-09-24 10:56:20|4837.5|4836.5|4838|4837|4838|4837|4837.5|4836.5|300
1632480990000|2021-09-24 10:56:30||4836.5||4836.5||4836.5||4836.5|0
1632481000000|2021-09-24 10:56:40|4837.5|4836|4837.5|4836.5|4837.5|4836.5|4837.5|4836|0
1632481030000|2021-09-24 10:57:10|4837|4835.5|4836.5|4835|4837|4835.5|4836.5|4835|10
1632481050000|2021-09-24 10:57:30|4836|4834.5|4837.5|4836.5|4837.5|4836.5|4835.5|4834.5|1033
1632481060000|2021-09-24 10:57:40|4837|4836|4837|4836|4837|4836|4837|4836|49
1632481090000|2021-09-24 10:58:10|4836.5|4835.5|4836|4835.5|4836.5|4836|4836|4835|494
1632481110000|2021-09-24 10:58:30|4835.5|4835|4835|4833.5|4835.5|4835|4833.5|4832.5|379
1632481120000|2021-09-24 10:58:40||4834||4833.5||4834||4833.5|13
1632481130000|2021-09-24 10:58:50|4834.5|4834|4834.5|4833|4834.5|4834|4834.5|4833|0
1632481140000|2021-09-24 10:59:00|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832|1083
1632481150000|2021-09-24 10:59:10|4833|4833|4832.5|4831|4833|4833|4832.5|4831|402
1632481160000|2021-09-24 10:59:20|4832|4831.5|4832|4830|4832|4831.5|4832|4830|0
1632481170000|2021-09-24 10:59:30|4831.5|4830.5|4833.5|4832.5|4833.5|4832.5|4831|4830.5|1085
1632481180000|2021-09-24 10:59:40|4834.5|4833|4835|4833.5|4836|4834.5|4834.5|4832.5|655
1632481190000|2021-09-24 10:59:50||4834||4834||4834||4833.5|0
1632481200000|2021-09-24 11:00:00|4835.5|4834.5|4837.5|4835.5|4837.5|4836|4835.5|4834|298
1632481210000|2021-09-24 11:00:10|4837|4835|4835.5|4834|4837|4835|4835.5|4834|100
1632481220000|2021-09-24 11:00:20|4835|4833.5|4835|4833|4835|4833.5|4834.5|4833|0
1632481230000|2021-09-24 11:00:30|4834.5|4833.5|4834.5|4833|4835|4833.5|4834|4833|9
1632481240000|2021-09-24 11:00:40|4835|4833.5|4834.5|4833.5|4835|4833.5|4834.5|4833.5|0
1632481250000|2021-09-24 11:00:50|4834|4832.5|4834|4833|4834|4833|4834|4832.5|37
1632481260000|2021-09-24 11:01:00||4832.5||4832.5||4833||4832.5|87
1632481270000|2021-09-24 11:01:10|4833.5|4833|4832|4831|4833.5|4833|4832|4831|92
1632481280000|2021-09-24 11:01:20|4833|4831.5|4833|4832|4833.5|4832|4833|4831.5|75
1632481290000|2021-09-24 11:01:30|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|115
1632481300000|2021-09-24 11:01:40||4832||4832||4832||4832|0
1632481310000|2021-09-24 11:01:50||4832.5||4832.5||4832.5||4832.5|100
1632481320000|2021-09-24 11:02:00|4833||4833.5||4833.5||4833||213
1632481330000|2021-09-24 11:02:10||4832||4832||4832||4832|200
1632481340000|2021-09-24 11:02:20|4833|4831.5|4833|4831.5|4833|4831.5|4833|4831.5|0
1632481350000|2021-09-24 11:02:30|4832.5|4831|4832.5|4831.5|4832.5|4831.5|4832.5|4831|0
1632481360000|2021-09-24 11:02:40|4833|4832|4833|4831.5|4833|4832.5|4833|4831.5|162
1632481370000|2021-09-24 11:02:50||4832||4831.5||4832||4831.5|86
1632481380000|2021-09-24 11:03:00|4833.5|4832|4834.5|4833|4834.5|4833.5|4833.5|4831.5|1294
1632481390000|2021-09-24 11:03:10|4835|4833.5|4835.5|4834|4835.5|4834|4834.5|4833.5|17
1632481410000|2021-09-24 11:03:30|4836.5|4834.5|4836.5|4835.5|4837.5|4836|4836.5|4834.5|298
1632481420000|2021-09-24 11:03:40|||||||||200
1632481430000|2021-09-24 11:03:50|4836|4834.5|4836.5|4835|4836.5|4835.5|4835|4834|2586
1632481450000|2021-09-24 11:04:10||4835.5||4835||4835.5||4835|121
1632481460000|2021-09-24 11:04:20|4837|4835.5|4836.5|4835.5|4837|4835.5|4836.5|4835|0
1632481470000|2021-09-24 11:04:30|4837|4836|4837.5|4836.5|4837.5|4836.5|4837|4836|276
1632481480000|2021-09-24 11:04:40|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|342
1632481490000|2021-09-24 11:04:50||4837||4837||4837||4837|0
1632481500000|2021-09-24 11:05:00|4839|4837.5|4839|4837.5|4839|4838.5|4839|4837.5|492
1632481510000|2021-09-24 11:05:10||4837||4837||4837||4837|6
1632481520000|2021-09-24 11:05:20|4838.5|4836.5|4837.5|4836.5|4838.5|4836.5|4837.5|4836.5|103
1632481530000|2021-09-24 11:05:30|4838|4836|4838|4836.5|4838|4836.5|4838|4836|1
1632481540000|2021-09-24 11:05:40|||||||||150
1632481550000|2021-09-24 11:05:50||4837||4837||4837||4837|0
1632481560000|2021-09-24 11:06:00|4838.5|4837.5|4839|4837.5|4839|4838|4838|4837.5|1032
1632481570000|2021-09-24 11:06:10|4840|4838|4841.5|4840|4841.5|4840|4839.5|4838|83
1632481580000|2021-09-24 11:06:20|4842|4840.5|4842|4840.5|4842|4840.5|4842|4840.5|0
1632481590000|2021-09-24 11:06:30|4841.5|4840|4840.5|4839.5|4841.5|4840|4840|4839.5|75
1632481600000|2021-09-24 11:06:40|4840|4840|4841|4840|4841.5|4840|4840|4839.5|390
1632481610000|2021-09-24 11:06:50|||||||||23
1632481620000|2021-09-24 11:07:00|4841.5|4840.5|4842.5|4841|4842.5|4841.5|4841.5|4840.5|292
1632481630000|2021-09-24 11:07:10|4842|4840.5|4842|4841|4842|4841|4841|4839.5|304
1632481660000|2021-09-24 11:07:40|4841.5|4840.5|4842|4841|4842|4841|4841|4839.5|170
1632481670000|2021-09-24 11:07:50||4841.5||4841.5||4841.5||4841.5|2
1632481680000|2021-09-24 11:08:00|4842.5|4842|4843|4841.5|4843|4842|4842|4841.5|819
1632481720000|2021-09-24 11:08:40|4842.5|4841|4842|4841|4842.5|4841.5|4841.5|4840|1068
1632481730000|2021-09-24 11:08:50|4842.5|4841.5|4843.5|4842.5|4843.5|4842.5|4842.5|4841.5|337
1632481740000|2021-09-24 11:09:00|4844.5|4842|4844.5|4843.5|4844.5|4843.5|4844|4842|345
1632481750000|2021-09-24 11:09:10|4844||4844.5||4844.5||4844||0
1632481760000|2021-09-24 11:09:20|4844|4843|4844.5|4843|4844.5|4843.5|4843|4842|379
1632481770000|2021-09-24 11:09:30|4844|4842.5|4844|4843|4844.5|4843.5|4844|4842.5|0
1632481790000|2021-09-24 11:09:50|4843.5|4842.5|4844|4842.5|4844|4842.5|4843.5|4842|540
1632481800000|2021-09-24 11:10:00|4843.5|4842|4845|4844|4845|4844|4843.5|4842|2009
1632481810000|2021-09-24 11:10:10|4844.5|4843.5|4845|4843.5|4845|4844|4844.5|4843|1027
1632481820000|2021-09-24 11:10:20|4844.5||4844.5||4844.5||4844.5||0
1632481830000|2021-09-24 11:10:30|4844|4842.5|4844.5|4843.5|4844.5|4843.5|4844|4842.5|471
1632481850000|2021-09-24 11:10:50|4844|4843|4844|4842.5|4844|4843|4844|4842|4
1632481860000|2021-09-24 11:11:00|4843.5|4842|4843|4842|4843.5|4842|4842.5|4841.5|780
1632481870000|2021-09-24 11:11:10||4841.5||4841.5||4842||4841.5|0
1632481880000|2021-09-24 11:11:20||4842||4842||4842||4842|0
1632481890000|2021-09-24 11:11:30|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|254
1632481900000|2021-09-24 11:11:40|4844|4842|4845|4844|4845|4844|4844|4842|452
1632481910000|2021-09-24 11:11:50|4844.5|4843.5|4844|4842|4844.5|4843.5|4843|4842|241
1632481920000|2021-09-24 11:12:00|4843.5|4841.5|4842.5|4841|4843.5|4841.5|4842.5|4841|0
1632481930000|2021-09-24 11:12:10||4841.5||4841.5||4841.5||4841.5|356
1632481940000|2021-09-24 11:12:20|4842|4841|4840|4838.5|4842|4841|4840|4838.5|156
1632481960000|2021-09-24 11:12:40|4839.5|4838|4837.5|4836|4839.5|4838|4837.5|4836|217
1632481970000|2021-09-24 11:12:50|4837||4837||4837||4837||0
1632481980000|2021-09-24 11:13:00|4836.5|4835.5|4838.5|4837.5|4839|4838|4836.5|4835.5|1881
1632481990000|2021-09-24 11:13:10|4838|4836.5|4836.5|4835.5|4838.5|4837.5|4836.5|4835.5|693
1632482000000|2021-09-24 11:13:20|4836|4835|4836.5|4835.5|4837|4835.5|4836|4834.5|243
1632482010000|2021-09-24 11:13:30|4836|4834.5|4837.5|4836|4837.5|4836|4836|4834.5|281
1632482020000|2021-09-24 11:13:40|4837|4835.5|4835|4834|4837|4835.5|4835|4833.5|235
1632482030000|2021-09-24 11:13:50|4835.5|4834.5|4836|4834.5|4836|4834.5|4835.5|4834.5|126
1632482040000|2021-09-24 11:14:00|4836.5|4835|4836|4834.5|4836.5|4835|4835.5|4834.5|0
1632482050000|2021-09-24 11:14:10|4835.5|4835|4837.5|4836.5|4838|4837|4835.5|4835|134
1632482060000|2021-09-24 11:14:20|4837|4836|4836|4835|4837|4836|4836|4835|1100
1632482070000|2021-09-24 11:14:30|4837|4835.5|4837|4836|4837|4836.5|4836.5|4835|95
1632482100000|2021-09-24 11:15:00|4836.5|4835.5|4836.5|4835|4836.5|4835.5|4836.5|4835|100
1632482110000|2021-09-24 11:15:10|4836|4835.5|4835.5|4835|4836|4835.5|4835.5|4835|0
1632482120000|2021-09-24 11:15:20|4835|4834.5|4836.5|4835.5|4837|4835.5|4835|4834.5|321
1632482130000|2021-09-24 11:15:30|4837|4836|4836.5|4835.5|4837|4836|4836.5|4835.5|0
1632482140000|2021-09-24 11:15:40|4836|4834.5|4836.5|4835|4836.5|4835|4835.5|4834.5|191
1632482150000|2021-09-24 11:15:50|4837|4835.5|4838|4836|4838|4836|4837|4835.5|0
1632482160000|2021-09-24 11:16:00|4837.5||4837.5||4837.5||4837.5||0
1632482170000|2021-09-24 11:16:10|4837|4836.5|4836.5|4835|4837|4836.5|4836|4834.5|540
1632482180000|2021-09-24 11:16:20|4836|4834.5|4835.5|4834|4836|4835|4835.5|4834|71
1632482190000|2021-09-24 11:16:30|4835|4833.5|4835|4833.5|4835|4833.5|4834.5|4833|0
1632482200000|2021-09-24 11:16:40|4835.5|4834|4835.5|4834.5|4835.5|4834.5|4835.5|4834|122
1632482210000|2021-09-24 11:16:50|4835|4833.5|4834.5|4833|4835|4833.5|4833.5|4832.5|1
1632482220000|2021-09-24 11:17:00|4834|4832.5|4833.5|4831.5|4834|4832.5|4833.5|4831.5|0
1632482230000|2021-09-24 11:17:10||4832||4832.5||4832.5||4831.5|106
1632482240000|2021-09-24 11:17:20|4834.5|4833|4835|4833.5|4835.5|4834|4834.5|4833|3
1632482260000|2021-09-24 11:17:40|4834.5|4834|4834.5|4833.5|4834.5|4834|4834.5|4833.5|294
1632482270000|2021-09-24 11:17:50|4835|4834|4837.5|4836.5|4837.5|4837|4835|4833|3771
1632482280000|2021-09-24 11:18:00||4837||4837||4837||4836.5|41
1632482290000|2021-09-24 11:18:10|4838|4836.5|4838|4837|4838|4837|4838|4836|16
1632482300000|2021-09-24 11:18:20|4838.5|4837.5|4838.5|4837.5|4839|4837.5|4838|4837|186
1632482310000|2021-09-24 11:18:30|4838|4837|4837.5|4836|4838.5|4837.5|4837.5|4836|242
1632482320000|2021-09-24 11:18:40|4838|4836.5|4837.5|4836|4838|4836.5|4837.5|4836|0
1632482330000|2021-09-24 11:18:50|4837|4835.5|4837.5|4836|4837.5|4836|4837|4835.5|0
1632482340000|2021-09-24 11:19:00||4836.5||4836.5||4836.5||4836|0
1632482350000|2021-09-24 11:19:10|4838|4837|4840|4838.5|4840|4838.5|4838|4837|64
1632482360000|2021-09-24 11:19:20|4839.5||4839.5||4839.5||4839.5||522
1632482370000|2021-09-24 11:19:30|4840|4838|4839.5|4838|4840|4838|4838.5|4838|138
1632482380000|2021-09-24 11:19:40|4840|4838.5|4839.5|4838.5|4840|4838.5|4839.5|4838.5|0
1632482390000|2021-09-24 11:19:50||4839||4839||4839||4839|0
1632482400000|2021-09-24 11:20:00|4840|4839.5|4840.5|4839|4840.5|4839.5|4840|4839|157
1632482410000|2021-09-24 11:20:10|4840|4839.5|4841|4839.5|4841|4839.5|4840|4839|140
1632482420000|2021-09-24 11:20:20|4840.5||4840.5||4841||4840||0
1632482430000|2021-09-24 11:20:30|4840||4840||4840||4840||20
1632482440000|2021-09-24 11:20:40|4840.5||4840||4840.5||4840||45
1632482450000|2021-09-24 11:20:50|4840.5|4839|4842.5|4841|4842.5|4841.5|4840.5|4839|1505
1632482460000|2021-09-24 11:21:00|||||||||105
1632482470000|2021-09-24 11:21:10|4843|4841.5|4843.5|4842.5|4843.5|4842.5|4843|4841.5|50
1632482490000|2021-09-24 11:21:30|4843|4842|4843|4842|4843|4842.5|4842|4841|1132
1632482500000|2021-09-24 11:21:40||4841.5||4842||4842||4841.5|0
1632482510000|2021-09-24 11:21:50||4841.5||4842||4842||4841.5|0
1632482520000|2021-09-24 11:22:00|4843.5|4842.5|4844.5|4843|4844.5|4843.5|4843|4842.5|148
1632482530000|2021-09-24 11:22:10|4845|4843.5|4845|4844|4845|4844|4844.5|4843.5|0
1632482550000|2021-09-24 11:22:30|4844.5|4844.5|4845|4843.5|4845|4844.5|4844.5|4843.5|1488
1632482560000|2021-09-24 11:22:40||4844||4843.5||4844||4843.5|0
1632482570000|2021-09-24 11:22:50|4844.5||4844.5||4844.5||4844.5||109
1632482580000|2021-09-24 11:23:00|4845|4844|4845|4843.5|4845|4844|4845|4843.5|276
1632482590000|2021-09-24 11:23:10|4844.5|4844|4845|4843.5|4845|4844|4844.5|4843.5|32
1632482600000|2021-09-24 11:23:20|4844.5||4844.5||4844.5||4844.5||0
1632482610000|2021-09-24 11:23:30|4844|4843|4844|4843|4844|4843|4843|4842.5|307
1632482620000|2021-09-24 11:23:40|4844.5|4843.5|4844.5|4843.5|4845|4844|4844.5|4843.5|720
1632482640000|2021-09-24 11:24:00|||||||||20
1632482650000|2021-09-24 11:24:10|4845|4844|4846|4845|4846.5|4845.5|4845|4843.5|326
1632482660000|2021-09-24 11:24:20|4845.5|4844.5|4845|4844|4846|4844.5|4845|4844|164
1632482670000|2021-09-24 11:24:30|4845.5|4844.5|4846|4844.5|4846|4845|4845.5|4844.5|108
1632482680000|2021-09-24 11:24:40|4845.5|4844|4845|4844|4845.5|4844|4845|4844|26
1632482690000|2021-09-24 11:24:50|4844.5|4843.5|4843|4841.5|4844.5|4843.5|4843|4841.5|270
1632482700000|2021-09-24 11:25:00|4843.5|4842|4843|4842.5|4843.5|4842.5|4843|4841.5|114
1632482710000|2021-09-24 11:25:10|4842.5|4842|4843.5|4842.5|4843.5|4842.5|4841.5|4840|437
1632482720000|2021-09-24 11:25:20|4843|4842|4843.5|4842.5|4843.5|4842.5|4843|4842|204
1632482730000|2021-09-24 11:25:30||4843||4842.5||4843||4842.5|87
1632482760000|2021-09-24 11:26:00|4844.5|4843|4846|4845|4846|4845|4844.5|4843|929
1632482780000|2021-09-24 11:26:20||4845.5||4845||4845.5||4845|50
1632482790000|2021-09-24 11:26:30|||||||||86
1632482800000|2021-09-24 11:26:40|4847|4845.5|4846.5|4845.5|4847|4846|4846.5|4845.5|82
1632482820000|2021-09-24 11:27:00|||||||||216
1632482830000|2021-09-24 11:27:10|||||||||22
1632482840000|2021-09-24 11:27:20|||||||||83
1632482850000|2021-09-24 11:27:30|4847|4846|4848|4846.5|4848.5|4846.5|4847|4846|298
1632482880000|2021-09-24 11:28:00|4847.5|4847|4847|4846|4847.5|4847|4846.5|4845.5|1107
1632482890000|2021-09-24 11:28:10|4846.5|4845.5|4847|4845.5|4847|4845.5|4846.5|4845.5|9
1632482900000|2021-09-24 11:28:20|4846.5|4845|4845|4843.5|4846.5|4845|4845|4843.5|416
1632482910000|2021-09-24 11:28:30|4845.5|4844|4845|4843.5|4846|4844.5|4845|4843.5|17
1632482920000|2021-09-24 11:28:40|4845.5|4844|4845.5|4844|4846|4844.5|4845.5|4844|69
1632482930000|2021-09-24 11:28:50||4845||4844.5||4845||4844.5|410
1632482940000|2021-09-24 11:29:00|||||||||36
1632482980000|2021-09-24 11:29:40|4846.5|4845|4847|4845.5|4847|4845.5|4846.5|4845|812
1632482990000|2021-09-24 11:29:50||4846||4846||4846||4845.5|0
1632483000000|2021-09-24 11:30:00||4846.5||4846||4846.5||4846|11
1632483010000|2021-09-24 11:30:10|4846.5|4845.5|4845.5|4844.5|4847|4845.5|4845.5|4844.5|403
1632483020000|2021-09-24 11:30:20||4845||4845||4845||4845|117
1632483030000|2021-09-24 11:30:30|4846.5|4845.5|4846.5|4845|4846.5|4845.5|4846|4845|51
1632483040000|2021-09-24 11:30:40|4846|4844.5|4844.5|4843|4846|4844.5|4844.5|4843|402
1632483060000|2021-09-24 11:31:00|4844|4843.5|4843.5|4842|4844|4843.5|4843.5|4842|614
1632483070000|2021-09-24 11:31:10|4843|4841.5|4843|4842|4843|4842|4843|4841.5|47
1632483080000|2021-09-24 11:31:20||4841.5||4841.5||4841.5||4841.5|0
1632483090000|2021-09-24 11:31:30|4842.5|4841|4843|4842|4843|4842.5|4842.5|4841|101
1632483100000|2021-09-24 11:31:40|4842.5|4841.5|4843|4842|4843|4842|4842.5|4841.5|144
1632483110000|2021-09-24 11:31:50|||||||||35
1632483120000|2021-09-24 11:32:00|4842.5|4841.5|4842|4841|4842.5|4841.5|4842|4840.5|334
1632483130000|2021-09-24 11:32:10|||||||||87
1632483140000|2021-09-24 11:32:20|||||||||76
1632483150000|2021-09-24 11:32:30|4841.5|4840|4840.5|4839|4841.5|4840|4840.5|4839|140
1632483160000|2021-09-24 11:32:40|4841.5|4839.5|4841|4839.5|4841.5|4840|4841|4839.5|160
1632483170000|2021-09-24 11:32:50|4840.5||4840.5||4840.5||4840.5||0
1632483180000|2021-09-24 11:33:00|4841|4840|4841|4840|4841|4840|4841|4840|86
1632483190000|2021-09-24 11:33:10|4841.5|4840.5|4841.5|4840|4841.5|4840.5|4841.5|4840|1
1632483200000|2021-09-24 11:33:20|4842|4840.5|4841.5|4840|4842|4840.5|4841.5|4840|0
1632483210000|2021-09-24 11:33:30|4842|4840.5|4842|4841|4842|4841|4842|4840.5|0
1632483220000|2021-09-24 11:33:40|4842.5|4841.5|4842.5|4842|4842.5|4842|4842.5|4841.5|95
1632483230000|2021-09-24 11:33:50|4843|4842.5|4844|4842.5|4844|4843|4843|4842|709
1632483240000|2021-09-24 11:34:00||4843.5||4842.5||4843.5||4842.5|167
1632483250000|2021-09-24 11:34:10|4843.5||4843.5||4843.5||4843.5||100
1632483260000|2021-09-24 11:34:20|4844|4843|4844|4843|4844|4843|4844|4842.5|355
1632483270000|2021-09-24 11:34:30||4842.5||4842.5||4842.5||4842.5|5000
1632483300000|2021-09-24 11:35:00|4843.5||4843.5||4844||4843.5||52
1632483310000|2021-09-24 11:35:10|4844|4843|4844|4843|4844|4843.5|4844|4843|66
1632483320000|2021-09-24 11:35:20|4843.5|4842.5|4846|4844.5|4846|4844.5|4843.5|4842.5|2189
1632483330000|2021-09-24 11:35:30|4845.5|4844|4844.5|4844|4845.5|4844|4844.5|4843.5|662
1632483340000|2021-09-24 11:35:40|4844|4843.5|4844.5|4843.5|4844.5|4844|4844|4843|502
1632483350000|2021-09-24 11:35:50|4844|4844|4844|4843.5|4844.5|4844|4844|4843|560
1632483360000|2021-09-24 11:36:00|4844.5|4843|4843|4842.5|4844.5|4843.5|4843|4842.5|879
1632483370000|2021-09-24 11:36:10|4842.5|4842|4842.5|4841.5|4842.5|4842.5|4842|4841.5|600
1632483380000|2021-09-24 11:36:20||4842||4841.5||4842||4841.5|180
1632483390000|2021-09-24 11:36:30||4842||4841.5||4842||4841.5|0
1632483400000|2021-09-24 11:36:40|4842|4840.5|4841.5|4840.5|4842|4840.5|4841.5|4840.5|136
1632483410000|2021-09-24 11:36:50|4841|4840|4841|4839.5|4841|4840|4841|4839.5|202
1632483420000|2021-09-24 11:37:00|4840.5||4840.5||4840.5||4840.5||213
1632483430000|2021-09-24 11:37:10|||||||||2
1632483450000|2021-09-24 11:37:30|4841|4840|4843.5|4842|4843.5|4842.5|4841|4840|2779
1632483460000|2021-09-24 11:37:40||4842.5||4842.5||4842.5||4842.5|449
1632483470000|2021-09-24 11:37:50|4844|4843|4844|4842.5|4844|4843|4844|4842.5|110
1632483480000|2021-09-24 11:38:00|4843.5|4842|4843|4842|4843.5|4842|4843|4842|64
1632483500000|2021-09-24 11:38:20|4842.5|4841.5|4842|4840.5|4843|4841.5|4842|4840.5|318
1632483520000|2021-09-24 11:38:40|||||||||1102
1632483540000|2021-09-24 11:39:00|4841.5|4841|4841.5|4840.5|4841.5|4841|4841.5|4840.5|177
1632483550000|2021-09-24 11:39:10|4841|4840|4838|4837|4841|4840|4837.5|4836.5|1282
1632483560000|2021-09-24 11:39:20||4837.5||4837||4837.5||4837|193
1632483570000|2021-09-24 11:39:30||4836.5||4836.5||4836.5||4836.5|0
1632483580000|2021-09-24 11:39:40|4837.5||4837.5||4837.5||4837||125
1632483600000|2021-09-24 11:40:00||4837||4837||4837||4837|222
1632483610000|2021-09-24 11:40:10||4836.5||4836.5||4836.5||4836.5|0
1632483620000|2021-09-24 11:40:20|4837||4837.5||4837.5||4837||87
1632483630000|2021-09-24 11:40:30|4837|4836|4836.5|4835|4837.5|4836.5|4836|4835|464
1632483640000|2021-09-24 11:40:40|4837|4835.5|4837|4835.5|4837|4835.5|4837|4835.5|0
1632483650000|2021-09-24 11:40:50|4836.5|4835|4835.5|4833.5|4836.5|4835|4835.5|4833.5|97
1632483660000|2021-09-24 11:41:00||4834||4833.5||4834||4833.5|0
1632483670000|2021-09-24 11:41:10|4835||4834||4835||4834||0
1632483680000|2021-09-24 11:41:20|4834.5|4834|4835.5|4834|4835.5|4834.5|4834.5|4834|819
1632483690000|2021-09-24 11:41:30|4835||4835.5||4835.5||4835||0
1632483710000|2021-09-24 11:41:50|4835|4834.5|4834.5|4833.5|4835|4834.5|4834.5|4833.5|387
1632483730000|2021-09-24 11:42:10|||||||||44
1632483740000|2021-09-24 11:42:20|4834|4833|4834|4833|4834|4833.5|4833.5|4832.5|918
1632483750000|2021-09-24 11:42:30||4833.5||4832.5||4833.5||4832.5|3
1632483760000|2021-09-24 11:42:40||4833||4833||4833||4833|0
1632483770000|2021-09-24 11:42:50||4832.5||4832.5||4832.5||4832.5|0
1632483780000|2021-09-24 11:43:00||4833||4833||4833.5||4833|77
1632483790000|2021-09-24 11:43:10|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|0
1632483810000|2021-09-24 11:43:30|4833|4833|4834.5|4833.5|4834.5|4833.5|4833|4833|446
1632483820000|2021-09-24 11:43:40|4834|4833|4834.5|4833|4834.5|4833|4834|4833|0
1632483830000|2021-09-24 11:43:50|4834||4834.5||4834.5||4834||100
1632483850000|2021-09-24 11:44:10|4834|4832.5|4834|4832.5|4834|4833|4833|4832.5|305
1632483870000|2021-09-24 11:44:30|||||||||206
1632483880000|2021-09-24 11:44:40|||||||||1
1632483890000|2021-09-24 11:44:50|4833.5||4833.5||4833.5||4833.5||20
1632483900000|2021-09-24 11:45:00|4834|4833|4835.5|4834.5|4837|4835.5|4834|4833|1930
1632483920000|2021-09-24 11:45:20|4835|4834|4835|4834|4835|4834|4835|4834|244
1632483930000|2021-09-24 11:45:30|||||||||23
1632483960000|2021-09-24 11:46:00|4834.5|4833.5|4834.5|4834|4834.5|4834|4834.5|4833.5|1641
1632483970000|2021-09-24 11:46:10|4834|4833|4833|4831.5|4834.5|4834|4833|4831.5|1924
1632483990000|2021-09-24 11:46:30|4832.5|4831|4831.5|4830.5|4832.5|4831.5|4831.5|4830.5|371
1632484000000|2021-09-24 11:46:40|4831||4831||4831||4831||0
1632484010000|2021-09-24 11:46:50|4831.5|4831|4832|4831|4832|4831|4831.5|4831|113
1632484030000|2021-09-24 11:47:10|4831.5|4830|4831.5|4830|4832|4830|4831|4830|114
1632484040000|2021-09-24 11:47:20|4831|4829.5|4829.5|4828|4831|4829.5|4829|4828|264
1632484050000|2021-09-24 11:47:30|4829||4829||4829||4829||0
1632484060000|2021-09-24 11:47:40|4829.5|4828.5|4832.5|4831.5|4832.5|4831.5|4829|4828.5|1007
1632484070000|2021-09-24 11:47:50|4832|4831|4832|4830.5|4832|4831|4832|4830.5|251
1632484080000|2021-09-24 11:48:00||4831||4831||4831||4831|166
1632484090000|2021-09-24 11:48:10|||||||||1
1632484100000|2021-09-24 11:48:20|4831.5|4830.5|4830|4829|4832|4831.5|4830|4828.5|5075
1632484110000|2021-09-24 11:48:30|4831|4829.5|4831|4829.5|4831|4829.5|4831|4829.5|900
1632484120000|2021-09-24 11:48:40|4830.5|4829|4828|4826.5|4830.5|4829|4828|4826.5|665
1632484130000|2021-09-24 11:48:50|4827.5|4826|4828.5|4826.5|4828.5|4826.5|4827.5|4826|0
1632484140000|2021-09-24 11:49:00|4828|4827|4829|4828|4829|4828|4828|4827|134
1632484160000|2021-09-24 11:49:20|4829.5|4828.5|4829.5|4828|4830.5|4829|4829.5|4827.5|1193
1632484180000|2021-09-24 11:49:40|4829||4829||4829||4829||0
1632484200000|2021-09-24 11:50:00|4829.5|4828.5|4829.5|4828|4830|4829|4829.5|4828|380
1632484210000|2021-09-24 11:50:10|4829|4827|4828|4827|4829|4827|4828|4827|9
1632484220000|2021-09-24 11:50:20|4827.5|4826.5|4827.5|4826|4828|4826.5|4827|4826|192
1632484230000|2021-09-24 11:50:30|||||||||40
1632484250000|2021-09-24 11:50:50|4828|4826.5|4828.5|4827.5|4828.5|4827.5|4828|4826.5|665
1632484260000|2021-09-24 11:51:00|4828||4828.5||4828.5||4828||1
1632484270000|2021-09-24 11:51:10|4828|4826.5|4828|4826.5|4828|4826.5|4828|4826.5|11
1632484280000|2021-09-24 11:51:20|||||||||61
1632484290000|2021-09-24 11:51:30|4827.5||4827.5||4827.5||4827.5||0
1632484300000|2021-09-24 11:51:40|4828|4827|4828|4827|4828.5|4827.5|4828|4827|194
1632484330000|2021-09-24 11:52:10|4827.5|4826.5|4826|4825|4828|4826.5|4826|4825|191
1632484340000|2021-09-24 11:52:20|4825.5||4826||4826||4825.5||37
1632484350000|2021-09-24 11:52:30|4825.5|4824.5|4824.5|4823|4825.5|4824.5|4824.5|4823|41
1632484360000|2021-09-24 11:52:40|4825|4823.5|4824.5|4823|4825.5|4824.5|4824.5|4823|78
1632484370000|2021-09-24 11:52:50|4824||4824||4824.5||4823.5||175
1632484390000|2021-09-24 11:53:10|4824.5|4823.5|4825|4823.5|4825.5|4824|4824.5|4823.5|735
1632484400000|2021-09-24 11:53:20|4825.5|4824|4825.5|4823.5|4825.5|4824.5|4825|4823.5|0
1632484410000|2021-09-24 11:53:30||4824||4824||4824.5||4824|0
1632484420000|2021-09-24 11:53:40||4824.5||4824.5||4824.5||4824|0
1632484430000|2021-09-24 11:53:50|4826|4825|4826|4824.5|4827.5|4826.5|4825.5|4824.5|272
1632484440000|2021-09-24 11:54:00|4825.5||4826||4826||4825.5||0
1632484460000|2021-09-24 11:54:20|4826.5|4825|4827|4825.5|4827|4826|4826.5|4825|636
1632484470000|2021-09-24 11:54:30|4826.5||4826.5||4826.5||4826.5||0
1632484480000|2021-09-24 11:54:40|4826|4825|4826|4824.5|4826.5|4825|4826|4824.5|0
1632484490000|2021-09-24 11:54:50|4826.5|4824|4824|4822.5|4826.5|4824|4824|4822.5|41
1632484500000|2021-09-24 11:55:00|4823.5|4821.5|4823|4821.5|4823.5|4821.5|4823|4821.5|159
1632484510000|2021-09-24 11:55:10|4822.5|4822|4823|4821.5|4823|4822|4822.5|4821.5|0
1632484520000|2021-09-24 11:55:20||4822||4822||4822||4822|0
1632484530000|2021-09-24 11:55:30|4823.5|4822.5|4824|4823|4824|4823.5|4823.5|4822.5|379
1632484540000|2021-09-24 11:55:40|4823.5|4822|4822.5|4821|4823.5|4822|4822|4821|10
1632484550000|2021-09-24 11:55:50|4822|4820.5|4823.5|4822|4823.5|4822.5|4821.5|4820.5|1082
1632484560000|2021-09-24 11:56:00|4823||4823||4823||4823||0
1632484570000|2021-09-24 11:56:10|4823.5||4823||4823.5||4823||0
1632484580000|2021-09-24 11:56:20|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|200
1632484590000|2021-09-24 11:56:30|||||||||7
1632484600000|2021-09-24 11:56:40|4823.5|4822|4823|4821.5|4824|4822.5|4823|4821.5|531
1632484630000|2021-09-24 11:57:10|||||||||1542
1632484640000|2021-09-24 11:57:20||4822||4821.5||4822||4821.5|0
1632484650000|2021-09-24 11:57:30||4822||4822||4822||4822|0
1632484660000|2021-09-24 11:57:40|4823.5|4822.5|4824.5|4823|4824.5|4823|4823.5|4822.5|509
1632484680000|2021-09-24 11:58:00|4823.5|4823.5|4824|4823|4824.5|4823.5|4823.5|4823|281
1632484690000|2021-09-24 11:58:10|4823.5|4822.5|4823|4822|4823.5|4822.5|4823|4822|49
1632484710000|2021-09-24 11:58:30|4822.5|4821.5|4819.5|4818|4822.5|4821.5|4819.5|4818|519
1632484720000|2021-09-24 11:58:40|4819|4818.5|4819|4817.5|4819|4818.5|4819|4817.5|0
1632484730000|2021-09-24 11:58:50|4819.5|4818|4820|4818.5|4820|4819|4819.5|4818|536
1632484740000|2021-09-24 11:59:00|4819.5|4818|4819.5|4818|4819.5|4818|4819.5|4818|0
1632484760000|2021-09-24 11:59:20|4819|4817.5|4819|4817.5|4819|4817.5|4819|4817.5|0
1632484770000|2021-09-24 11:59:30|4818.5||4818.5||4818.5||4818.5||0
1632484790000|2021-09-24 11:59:50|4818|4817|4817|4815.5|4818|4817|4816.5|4815|110
1632484800000|2021-09-24 12:00:00|4816.5|4815|4812.5|4811|4816.5|4815|4812.5|4811|1908
1632484810000|2021-09-24 12:00:10|4812|4810.5|4812|4810.5|4812.5|4811|4811.5|4810|184
1632484820000|2021-09-24 12:00:20||4811||4811||4811||4810.5|306
1632484830000|2021-09-24 12:00:30|4811.5|4810.5|4811.5|4810|4811.5|4810.5|4811.5|4810|0
1632484840000|2021-09-24 12:00:40||4810.5||4810.5||4810.5||4810.5|0
1632484850000|2021-09-24 12:00:50|4811|4810|4811|4809.5|4811|4810|4810|4809.5|563
1632484860000|2021-09-24 12:01:00|4810.5||4810.5||4810.5||4810||256
1632484870000|2021-09-24 12:01:10|4810|4808.5|4811|4809.5|4811|4809.5|4809.5|4808|605
1632484880000|2021-09-24 12:01:20|4810.5|4809|4810.5|4809.5|4810.5|4809.5|4810|4808.5|0
1632484890000|2021-09-24 12:01:30||4810||4809.5||4810||4809.5|57
1632484900000|2021-09-24 12:01:40|4811|4810|4811|4809.5|4811|4810.5|4811|4809.5|182
1632484910000|2021-09-24 12:01:50|4810.5|4809|4810.5|4809|4810.5|4809|4810.5|4809|0
1632484920000|2021-09-24 12:02:00|4810||4810.5||4810.5||4810||0
1632484930000|2021-09-24 12:02:10|4810|4808|4808.5|4807|4810|4808|4808.5|4807|135
1632484940000|2021-09-24 12:02:20|4808|4806.5|4808|4806.5|4808|4807|4808|4806|92
1632484950000|2021-09-24 12:02:30|||||||||61
1632484970000|2021-09-24 12:02:50|4809|4807|4807.5|4806.5|4809|4808|4807.5|4806.5|1731
1632484980000|2021-09-24 12:03:00|4808|4807|4807.5|4806|4808.5|4807.5|4807.5|4806|818
1632484990000|2021-09-24 12:03:10|4807|4805.5|4807|4805.5|4807.5|4806|4807|4805|150
1632485000000|2021-09-24 12:03:20|4806.5|4805|4804.5|4803|4806.5|4805|4804.5|4802.5|588
1632485010000|2021-09-24 12:03:30|4805|4804|4803|4802|4805.5|4804.5|4803|4802|4192
1632485020000|2021-09-24 12:03:40|4804|4802.5|4804|4802.5|4804|4802.5|4803.5|4802|141
1632485030000|2021-09-24 12:03:50|4803.5|4802|4802|4800.5|4803.5|4802|4802|4800.5|2896
1632485040000|2021-09-24 12:04:00|4801.5|4800|4799.5|4798.5|4802|4801.5|4799.5|4798.5|4143
1632485050000|2021-09-24 12:04:10|4799|4798|4799.5|4798.5|4799.5|4798.5|4798.5|4797.5|20207
1632485060000|2021-09-24 12:04:20|4800|4799|4800|4798.5|4800.5|4799|4800|4798.5|291
1632485070000|2021-09-24 12:04:30|4800.5||4800||4800.5||4800||0
1632485080000|2021-09-24 12:04:40|4800.5|4799|4800.5|4799.5|4800.5|4799.5|4800.5|4799|21
1632485090000|2021-09-24 12:04:50|4800|4799|4798.5|4797|4800.5|4799|4798|4797|1633
1632485100000|2021-09-24 12:05:00|4798|4796.5|4797.5|4796.5|4798|4797|4797.5|4796|835
1632485110000|2021-09-24 12:05:10|4798|4797|4799|4797.5|4799|4798|4797.5|4797|1062
1632485120000|2021-09-24 12:05:20|4798.5||4798.5||4798.5||4798.5||207
1632485130000|2021-09-24 12:05:30|4799|4798|4798.5|4797.5|4799|4798|4798.5|4797.5|474
1632485140000|2021-09-24 12:05:40|4798|4797|4798|4797|4798|4797|4797.5|4797|919
1632485150000|2021-09-24 12:05:50|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|203
1632485160000|2021-09-24 12:06:00|4797|4797|4795.5|4794|4797.5|4797|4795.5|4794|1636
1632485170000|2021-09-24 12:06:10|4795|4793.5|4795|4794|4795|4794.5|4794.5|4793|776
1632485180000|2021-09-24 12:06:20|||||||||133
1632485190000|2021-09-24 12:06:30|4795.5|4794.5|4795|4794|4795.5|4795|4794.5|4792.5|3271
1632485200000|2021-09-24 12:06:40|4795.5|4794.5|4799|4797.5|4799|4798|4795.5|4794.5|1899
1632485210000|2021-09-24 12:06:50|4798.5|4797|4797.5|4796.5|4798.5|4797|4797.5|4796.5|0
1632485220000|2021-09-24 12:07:00|4797|4795.5|4796|4795|4797|4795.5|4796|4794.5|226
1632485230000|2021-09-24 12:07:10|4795.5|4794|4795.5|4793.5|4795.5|4794|4795.5|4793.5|48
1632485240000|2021-09-24 12:07:20|4795|4793|4794.5|4793|4795|4793|4794.5|4792.5|61
1632485250000|2021-09-24 12:07:30|4795|4793.5|4795.5|4794|4795.5|4794|4794.5|4793.5|642
1632485260000|2021-09-24 12:07:40|||||||||87
1632485280000|2021-09-24 12:08:00|4794.5||4795.5||4795.5||4794.5||280
1632485300000|2021-09-24 12:08:20|4795|4794.5|4795|4794|4796|4795|4793.5|4792.5|3929
1632485320000|2021-09-24 12:08:40|4794.5|4793.5|4794.5|4792.5|4794.5|4793.5|4794|4792.5|175
1632485330000|2021-09-24 12:08:50|4794|4793|4794|4792.5|4794.5|4793|4794|4792.5|0
1632485350000|2021-09-24 12:09:10|||||||||25
1632485360000|2021-09-24 12:09:20|4794.5|4793|4795|4794|4795|4794.5|4794.5|4793|1167
1632485370000|2021-09-24 12:09:30|4795.5|4794.5|4795.5|4794.5|4795.5|4795|4794.5|4793|1121
1632485380000|2021-09-24 12:09:40|4796|4795|4796|4794.5|4796.5|4796|4796|4794.5|469
1632485400000|2021-09-24 12:10:00|4795.5|4794|4795.5|4794|4795.5|4794|4795.5|4793.5|0
1632485410000|2021-09-24 12:10:10|4795|4793.5|4794|4793|4795|4793.5|4794|4793|0
1632485430000|2021-09-24 12:10:30|||||||||200
1632485440000|2021-09-24 12:10:40|4793.5|4792.5|4792.5|4792|4793.5|4792.5|4792.5|4792|1093
1632485450000|2021-09-24 12:10:50|4793|4792.5|4796|4795|4797|4796|4793|4792.5|2139
1632485460000|2021-09-24 12:11:00||4794.5||4794.5||4795||4794.5|450
1632485470000|2021-09-24 12:11:10|4795.5|4794|4792|4791.5|4795.5|4794|4792|4791.5|737
1632485480000|2021-09-24 12:11:20|4791.5|4791|4792.5|4791|4793.5|4793|4791|4790|1227
1632485490000|2021-09-24 12:11:30|4792|4791.5|4792|4790.5|4792|4791.5|4792|4790.5|0
1632485500000|2021-09-24 12:11:40|4791.5|4790|4791|4790|4792|4790.5|4791|4790|0
1632485520000|2021-09-24 12:12:00|4791.5|4790.5|4792|4791|4792|4791|4791.5|4790.5|144
1632485530000|2021-09-24 12:12:10|4792.5|4790.5|4793.5|4792.5|4794|4793|4792.5|4790.5|1707
1632485540000|2021-09-24 12:12:20|4793|4791.5|4794|4792.5|4794|4792.5|4793|4791.5|0
1632485560000|2021-09-24 12:12:40|4793.5|4793|4793.5|4793|4794|4793|4793|4792.5|405
1632485570000|2021-09-24 12:12:50|4793|4792.5|4792|4790.5|4793|4792.5|4792|4790.5|254
1632485580000|2021-09-24 12:13:00|4791.5||4791.5||4791.5||4791.5||11
1632485590000|2021-09-24 12:13:10|4791|4790|4789|4787.5|4791|4790|4789|4787.5|776
1632485600000|2021-09-24 12:13:20|4788.5|4787|4790|4788.5|4790|4788.5|4787.5|4786.5|631
1632485610000|2021-09-24 12:13:30|4789.5|4788|4789.5|4788|4790|4788|4789.5|4788|1
1632485620000|2021-09-24 12:13:40|4789|4787.5|4788|4786|4789|4787.5|4787|4785.5|196
1632485630000|2021-09-24 12:13:50|4787.5|4785.5|4788|4787|4788|4787|4786.5|4785|3653
1632485640000|2021-09-24 12:14:00|4788.5|4787.5|4790.5|4789|4790.5|4789.5|4787.5|4786|1898
1632485650000|2021-09-24 12:14:10|4791|4789.5|4792.5|4791|4792.5|4791|4791|4789.5|2427
1632485660000|2021-09-24 12:14:20|4793|4791.5|4793.5|4792|4793.5|4792|4792.5|4791.5|23
1632485670000|2021-09-24 12:14:30|4793|4791.5|4791.5|4790|4793|4791.5|4791.5|4790|330
1632485680000|2021-09-24 12:14:40|4792.5|4790.5|4793.5|4792|4794|4792.5|4792.5|4790.5|303
1632485690000|2021-09-24 12:14:50|4792.5|4791|4791.5|4790.5|4792.5|4791|4791.5|4790.5|731
1632485700000|2021-09-24 12:15:00|4792.5|4791|4794|4792.5|4794.5|4793.5|4792.5|4791|2047
1632485710000|2021-09-24 12:15:10|4794.5|4793|4794|4793|4794.5|4793.5|4794|4793|55
1632485720000|2021-09-24 12:15:20|4794.5|4793.5|4794.5|4793.5|4794.5|4794|4794|4793|476
1632485730000|2021-09-24 12:15:30|4794|4792.5|4794|4793|4794|4793|4794|4792.5|30
1632485740000|2021-09-24 12:15:40|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|193
1632485750000|2021-09-24 12:15:50|4795.5|4794|4795.5|4794.5|4795.5|4795|4795.5|4794|353
1632485760000|2021-09-24 12:16:00|4796|4795|4794.5|4793|4797.5|4796|4794|4792|2062
1632485770000|2021-09-24 12:16:10|4795|4793.5|4795.5|4794|4795.5|4794.5|4794.5|4793.5|249
1632485780000|2021-09-24 12:16:20|4795|4793.5|4794|4792.5|4795|4793.5|4794|4792.5|114
1632485790000|2021-09-24 12:16:30||4793||4793||4793||4792.5|0
1632485800000|2021-09-24 12:16:40||4792.5||4793||4793||4792.5|0
1632485810000|2021-09-24 12:16:50|4795|4793.5|4795|4794|4795.5|4794|4795|4793.5|249
1632485820000|2021-09-24 12:17:00|4795.5|4794.5|4795|4793.5|4797|4796|4795|4793.5|2111
1632485830000|2021-09-24 12:17:10|4794.5|4793|4794.5|4793|4795|4793.5|4794.5|4793|0
1632485840000|2021-09-24 12:17:20|4795|4793.5|4796|4794|4796|4795|4795|4793.5|599
1632485850000|2021-09-24 12:17:30|4796.5|4794.5|4796|4795|4796.5|4796|4796|4794.5|1441
1632485860000|2021-09-24 12:17:40|4795.5|4794.5|4795|4794|4795.5|4794.5|4795|4794|12
1632485870000|2021-09-24 12:17:50|4794.5||4794.5||4794.5||4794.5||0
1632485880000|2021-09-24 12:18:00|||||||||2182
1632485890000|2021-09-24 12:18:10|4794|4793|4794.5|4793|4794.5|4793.5|4793|4792.5|1526
1632485900000|2021-09-24 12:18:20|4794|4792.5|4794.5|4793|4794.5|4793.5|4793.5|4792|58
1632485910000|2021-09-24 12:18:30|4794|4792.5|4793.5|4792|4794|4793|4793.5|4792|0
1632485920000|2021-09-24 12:18:40|4794|4792.5|4794.5|4793|4794.5|4793|4794|4792.5|20
1632485930000|2021-09-24 12:18:50|4794|4792.5|4793.5|4792|4794|4792.5|4793.5|4792|87
1632485940000|2021-09-24 12:19:00|4794|4792.5|4793.5|4792|4794|4792.5|4793.5|4792|244
1632485950000|2021-09-24 12:19:10||4792.5||4793||4793||4792.5|79
1632485960000|2021-09-24 12:19:20|4794|4793.5|4794|4793|4794|4793.5|4794|4793|3
1632485970000|2021-09-24 12:19:30|4793.5|4793.5|4795|4794.5|4795|4794.5|4793.5|4793.5|685
1632485980000|2021-09-24 12:19:40|4795.5|4794|4794|4792.5|4795.5|4794|4794|4792.5|52
1632485990000|2021-09-24 12:19:50|4793.5|4792|4793|4792|4793.5|4792|4793|4792|0
1632486000000|2021-09-24 12:20:00|4794|4792.5|4792.5|4790.5|4794|4793|4792.5|4790.5|575
1632486010000|2021-09-24 12:20:10|4792|4791|4791.5|4790|4792.5|4791|4791.5|4790|59
1632486020000|2021-09-24 12:20:20|4791|4790.5|4791|4789.5|4791.5|4791|4790.5|4789.5|318
1632486030000|2021-09-24 12:20:30|4790.5|4789|4790|4788.5|4791|4789.5|4790|4788.5|420
1632486040000|2021-09-24 12:20:40|4789.5|4788|4789|4787.5|4789.5|4788|4789|4787.5|22
1632486050000|2021-09-24 12:20:50|4788.5|4787|4788.5|4786.5|4788.5|4787|4788.5|4786.5|200
1632486060000|2021-09-24 12:21:00|4788|4786|4787.5|4786|4788|4786|4787.5|4786|0
1632486070000|2021-09-24 12:21:10|4787|4786.5|4789.5|4788.5|4789.5|4789|4786.5|4786.5|1673
1632486080000|2021-09-24 12:21:20|4790|4789|4788|4787|4790|4789|4788|4787|1179
1632486090000|2021-09-24 12:21:30|4788.5|4787.5|4789|4787.5|4789.5|4787.5|4788.5|4787.5|169
1632486100000|2021-09-24 12:21:40|4788.5|4788|4791|4789.5|4791.5|4790.5|4788|4788|804
1632486110000|2021-09-24 12:21:50|4791.5|4790|4792.5|4791|4792.5|4792|4791.5|4790|197
1632486130000|2021-09-24 12:22:10|4792|4790.5|4792|4790.5|4792|4790.5|4790.5|4790|360
1632486140000|2021-09-24 12:22:20|4792.5|4791|4793.5|4792|4795|4793.5|4792.5|4791|1251
1632486150000|2021-09-24 12:22:30|4794||4793||4794||4793||0
1632486160000|2021-09-24 12:22:40|4794|4792.5|4794|4792.5|4794|4793|4793|4792.5|943
1632486180000|2021-09-24 12:23:00|4793.5|4793|4792.5|4790.5|4793.5|4793|4792.5|4790.5|54
1632486190000|2021-09-24 12:23:10|4792|4791|4792|4790.5|4792|4791|4792|4790.5|0
1632486200000|2021-09-24 12:23:20|4791.5|4790|4791|4789.5|4791.5|4790|4791|4789|554
1632486210000|2021-09-24 12:23:30|4790.5|4789|4790|4789|4790.5|4789.5|4790|4789|48
1632486220000|2021-09-24 12:23:40|4790.5|4789.5|4790|4789|4790.5|4789.5|4790|4789|83
1632486230000|2021-09-24 12:23:50|4789.5|4788.5|4789.5|4789|4789.5|4789|4788.5|4787.5|925
1632486240000|2021-09-24 12:24:00|4790|4789.5|4789.5|4788|4791|4790|4789.5|4788|790
1632486250000|2021-09-24 12:24:10|4790|4788.5|4790|4788.5|4790|4788.5|4789.5|4788|289
1632486260000|2021-09-24 12:24:20|4789.5|4789|4789.5|4788|4790|4789|4789.5|4788|76
1632486270000|2021-09-24 12:24:30|4790|4788.5|4793.5|4792.5|4794|4793.5|4790|4788.5|7488
1632486280000|2021-09-24 12:24:40|4793|4792|4795|4794|4795.5|4794|4793|4792|2669
1632486290000|2021-09-24 12:24:50||4794.5||4794.5||4794.5||4794|174
1632486310000|2021-09-24 12:25:10|4794.5|4794|4794.5|4793.5|4795.5|4794.5|4794.5|4793.5|735
1632486320000|2021-09-24 12:25:20||4794||4794||4794||4794|242
1632486330000|2021-09-24 12:25:30|4795.5|4794.5|4795.5|4794.5|4796|4795|4795|4793.5|3203
1632486340000|2021-09-24 12:25:40|4795|4794|4794|4793|4795|4794|4794|4792.5|1105
1632486360000|2021-09-24 12:26:00|4794.5|4793.5|4796|4795|4796|4795|4794.5|4793|469
1632486370000|2021-09-24 12:26:10|4795.5|4794.5|4795|4794|4795.5|4794.5|4795|4794|337
1632486380000|2021-09-24 12:26:20|4795.5|4794.5|4795.5|4794|4795.5|4794.5|4795.5|4794|1192
1632486390000|2021-09-24 12:26:30|4795|4794.5|4795.5|4794|4795.5|4794.5|4795|4794|0
1632486400000|2021-09-24 12:26:40|4795|4794.5|4795|4794|4795|4794.5|4795|4794|0
1632486410000|2021-09-24 12:26:50|4795.5||4795.5||4795.5||4795.5||0
1632486420000|2021-09-24 12:27:00|4795|4793.5|4794.5|4793.5|4797|4795.5|4794.5|4793.5|3632
1632486430000|2021-09-24 12:27:10|4793.5|4793|4794.5|4793.5|4794.5|4793.5|4793.5|4793|552
1632486440000|2021-09-24 12:27:20|4794|4793|4793.5|4793|4794|4793|4793|4792.5|781
1632486450000|2021-09-24 12:27:30|4794.5|4793.5|4795|4793.5|4796|4795.5|4794.5|4793|3026
1632486460000|2021-09-24 12:27:40|4795.5|4794|4796|4794.5|4797.5|4796|4795.5|4794|4030
1632486470000|2021-09-24 12:27:50||4795||4795||4795.5||4795|15
1632486480000|2021-09-24 12:28:00|4797|4795.5|4797|4796|4797|4796.5|4796|4795.5|1836
1632486490000|2021-09-24 12:28:10|4797.5|4796.5|4797.5|4797|4797.5|4797|4797.5|4796.5|468
1632486500000|2021-09-24 12:28:20|4798|4797.5|4801.5|4800.5|4801.5|4800.5|4797.5|4796.5|2810
1632486510000|2021-09-24 12:28:30|||||||||41
1632486520000|2021-09-24 12:28:40||4801||4800.5||4801||4800.5|83
1632486530000|2021-09-24 12:28:50|4801||4801||4801||4801||70
1632486540000|2021-09-24 12:29:00|4802|4801.5|4802.5|4801.5|4804|4802.5|4802|4800.5|4701
1632486550000|2021-09-24 12:29:10|4802|4801|4801.5|4800.5|4802|4801|4801.5|4800.5|272
1632486560000|2021-09-24 12:29:20|4801|4800|4801.5|4800|4801.5|4800|4801|4800|536
1632486570000|2021-09-24 12:29:30|4801|4800.5|4803|4801.5|4803|4802|4801|4800.5|363
1632486580000|2021-09-24 12:29:40|4802.5|4801|4802.5|4801|4802.5|4801|4802.5|4801|0
1632486590000|2021-09-24 12:29:50|4803|4801.5|4804|4802.5|4804|4802.5|4803|4801.5|278
1632486600000|2021-09-24 12:30:00|4803.5||4803||4803.5||4803||223
1632486620000|2021-09-24 12:30:20|4802.5|4801.5|4804|4802|4804|4803|4801|4800|2915
1632486630000|2021-09-24 12:30:30|4803.5|4802.5|4803.5|4802.5|4804|4802.5|4803.5|4802.5|25
1632486640000|2021-09-24 12:30:40|4804|4803|4804|4802.5|4804|4803|4804|4802.5|161
1632486650000|2021-09-24 12:30:50|4803.5|4803|4803.5|4802.5|4803.5|4803|4803.5|4802.5|183
1632486660000|2021-09-24 12:31:00|4804|4803|4804|4803|4804|4803.5|4804|4803|337
1632486670000|2021-09-24 12:31:10|4805|4803.5|4806.5|4805|4806.5|4805|4805|4803.5|100
1632486680000|2021-09-24 12:31:20|4806|4804.5|4805|4804|4806|4805|4805|4804|288
1632486690000|2021-09-24 12:31:30|4804.5||4804.5||4804.5||4804.5||0
1632486700000|2021-09-24 12:31:40|4805|4804.5|4807|4806|4807|4806|4805|4804.5|259
1632486710000|2021-09-24 12:31:50|4806|4805|4806|4804.5|4806|4805|4806|4804.5|248
1632486720000|2021-09-24 12:32:00|4805.5|4804|4803.5|4803|4805.5|4804|4803.5|4803|226
1632486730000|2021-09-24 12:32:10|4804|4802.5|4802|4800.5|4804|4802.5|4802|4800.5|389
1632486750000|2021-09-24 12:32:30|4802.5|4801|4803.5|4802.5|4803.5|4802.5|4802.5|4801|218
1632486760000|2021-09-24 12:32:40|4803|4801.5|4803|4801.5|4803|4801.5|4802.5|4801|12
1632486770000|2021-09-24 12:32:50|||||||||26
1632486780000|2021-09-24 12:33:00|||||||||133
1632486790000|2021-09-24 12:33:10|4802.5||4803||4803||4802.5||16
1632486800000|2021-09-24 12:33:20|4802.5||4802.5||4802.5||4802.5||42
1632486810000|2021-09-24 12:33:30|4802|4801|4802|4800.5|4802|4801.5|4801.5|4800.5|526
1632486820000|2021-09-24 12:33:40|4801.5||4801||4801.5||4801||109
1632486830000|2021-09-24 12:33:50|4801.5|4801|4802.5|4801|4802.5|4801|4801.5|4800.5|206
1632486840000|2021-09-24 12:34:00|4802|4800.5|4802|4800.5|4802|4801|4802|4800.5|50
1632486860000|2021-09-24 12:34:20|4802.5|4801|4804|4803|4804|4803|4802.5|4800.5|1439
1632486870000|2021-09-24 12:34:30|4804.5|4803.5|4804.5|4803.5|4805|4804|4804|4803.5|26
1632486880000|2021-09-24 12:34:40|4805|4804|4804.5|4803.5|4805.5|4804.5|4804.5|4803.5|509
1632486890000|2021-09-24 12:34:50|4805|4804|4805.5|4804|4805.5|4804|4805|4803.5|0
1632486900000|2021-09-24 12:35:00|4806|4804.5|4805|4804|4806|4804.5|4804.5|4804|519
1632486910000|2021-09-24 12:35:10|4805.5|4804.5|4807|4805.5|4807|4806|4805.5|4804|1550
1632486920000|2021-09-24 12:35:20||4805||4805.5||4805.5||4805|0
1632486940000|2021-09-24 12:35:40|4806.5|4806|4806|4805.5|4806.5|4806|4806|4805.5|419
1632486960000|2021-09-24 12:36:00|4805.5|4805|4806.5|4805.5|4807|4805.5|4805.5|4805|514
1632486970000|2021-09-24 12:36:10||4806||4806||4806||4806|50
1632486980000|2021-09-24 12:36:20||4805.5||4805.5||4805.5||4805.5|0
1632487000000|2021-09-24 12:36:40|4806||4806||4806||4806||0
1632487010000|2021-09-24 12:36:50||4805||4805||4805||4805|28
1632487020000|2021-09-24 12:37:00|||||||||100
1632487040000|2021-09-24 12:37:20|4806.5|4805.5|4808.5|4808|4809|4808|4806.5|4805|1087
1632487050000|2021-09-24 12:37:30||4807.5||4807.5||4807.5||4807.5|45
1632487060000|2021-09-24 12:37:40|4810|4808|4807.5|4806.5|4810.5|4809|4807.5|4806.5|450
1632487070000|2021-09-24 12:37:50||4807||4806.5||4807||4806.5|104
1632487080000|2021-09-24 12:38:00|4808|4807|4808|4806.5|4808|4807|4808|4806.5|81
1632487090000|2021-09-24 12:38:10|4807.5||4807.5||4807.5||4807.5||3
1632487120000|2021-09-24 12:38:40|4808|4807|4809|4808|4811|4810|4808|4807|2604
1632487130000|2021-09-24 12:38:50|4808.5|4807.5|4807.5|4806.5|4808.5|4808|4807.5|4806.5|932
1632487140000|2021-09-24 12:39:00|4807||4807||4807||4807||278
1632487150000|2021-09-24 12:39:10|4807.5|4807|4808.5|4807.5|4808.5|4808|4807.5|4807|986
1632487160000|2021-09-24 12:39:20|4808|4807|4808.5|4807.5|4808.5|4807.5|4808|4807|225
1632487170000|2021-09-24 12:39:30|4809|4807|4809|4808|4809|4808|4809|4807|102
1632487180000|2021-09-24 12:39:40|4809.5|4808.5|4810.5|4809.5|4810.5|4809.5|4809.5|4808.5|119
1632487200000|2021-09-24 12:40:00|4810|4809|4808|4807|4810|4809|4808|4807|652
1632487210000|2021-09-24 12:40:10|4807.5|4806.5|4805.5|4804.5|4807.5|4806.5|4805.5|4804.5|594
1632487220000|2021-09-24 12:40:20|4805||4805||4805||4805||0
1632487230000|2021-09-24 12:40:30|4805.5|4804|4806.5|4805.5|4806.5|4805.5|4805.5|4804|77
1632487260000|2021-09-24 12:41:00|4806||4806.5||4806.5||4806||50
1632487270000|2021-09-24 12:41:10|4806|4805|4805|4804.5|4806|4805|4805|4804|54
1632487280000|2021-09-24 12:41:20|4805.5|4805|4806|4805|4806.5|4805|4805.5|4805|54
1632487290000|2021-09-24 12:41:30|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|0
1632487310000|2021-09-24 12:41:50|||||||||108
1632487320000|2021-09-24 12:42:00|4805|4804|4806|4805|4806.5|4805.5|4805|4804|1811
1632487330000|2021-09-24 12:42:10|4806.5|4804.5|4806.5|4805.5|4806.5|4805.5|4806.5|4804.5|285
1632487340000|2021-09-24 12:42:20|4807|4806|4809|4807.5|4809.5|4808|4807|4806|762
1632487350000|2021-09-24 12:42:30||4808||4807.5||4808||4807.5|0
1632487370000|2021-09-24 12:42:50|4808.5|4807|4809|4808|4809.5|4808|4808|4807|231
1632487380000|2021-09-24 12:43:00|||||||||11
1632487390000|2021-09-24 12:43:10|||||||||4
1632487400000|2021-09-24 12:43:20|4808.5|4807.5|4807|4806|4808.5|4807.5|4807|4806|508
1632487410000|2021-09-24 12:43:30|4807.5|4806.5|4808.5|4807|4808.5|4807|4807.5|4806.5|129
1632487420000|2021-09-24 12:43:40|4809|4807.5|4809|4807.5|4809|4807.5|4809|4807.5|200
1632487430000|2021-09-24 12:43:50|4808.5|4807|4808.5|4807.5|4808.5|4807.5|4808.5|4807|0
1632487440000|2021-09-24 12:44:00|4809.5|4808|4809.5|4808.5|4809.5|4808.5|4809|4808|211
1632487450000|2021-09-24 12:44:10|4810.5|4809|4811.5|4810.5|4811.5|4810.5|4810.5|4809|353
1632487460000|2021-09-24 12:44:20|4811|4810|4811.5|4810|4811.5|4810|4811|4809.5|55
1632487470000|2021-09-24 12:44:30||4810.5||4810.5||4810.5||4810.5|0
1632487480000|2021-09-24 12:44:40|4811||4811.5||4811.5||4811||19
1632487490000|2021-09-24 12:44:50|4812|4811|4813.5|4812.5|4814.5|4813.5|4812|4810.5|378
1632487500000|2021-09-24 12:45:00|4814|4812|4813|4811.5|4814|4813|4812.5|4811|239
1632487510000|2021-09-24 12:45:10|4813.5|4812|4813.5|4812|4813.5|4812.5|4813.5|4811.5|95
1632487520000|2021-09-24 12:45:20|4813|4811.5|4812|4811|4813|4811.5|4812|4810.5|562
1632487530000|2021-09-24 12:45:30||4810.5||4810.5||4811||4810.5|75
1632487540000|2021-09-24 12:45:40|4811.5|4810|4811.5|4810|4811.5|4810|4811.5|4810|0
1632487550000|2021-09-24 12:45:50|4811|4810.5|4811|4810|4811|4810.5|4811|4810|550
1632487570000|2021-09-24 12:46:10|||||||||25
1632487580000|2021-09-24 12:46:20|4812|4810.5|4812|4811.5|4812|4811.5|4812|4810.5|284
1632487590000|2021-09-24 12:46:30|4813|4812|4812.5|4811.5|4813.5|4812|4812.5|4811.5|79
1632487600000|2021-09-24 12:46:40|4811.5|4811|4811|4810|4811.5|4811|4811|4810|847
1632487610000|2021-09-24 12:46:50|||||||||916
1632487620000|2021-09-24 12:47:00|||||||||77
1632487630000|2021-09-24 12:47:10|4810.5|4809.5|4808.5|4807|4811|4809.5|4808|4807|868
1632487640000|2021-09-24 12:47:20|4808|4806.5|4808|4806.5|4808.5|4806.5|4808|4806.5|0
1632487660000|2021-09-24 12:47:40|4808.5|4807|4809.5|4808|4810|4809|4808.5|4806.5|988
1632487670000|2021-09-24 12:47:50||4808.5||4808||4808.5||4808|196
1632487680000|2021-09-24 12:48:00|4809|4808.5|4809|4808|4809|4808.5|4809|4808|432
1632487700000|2021-09-24 12:48:20|4809.5|4808.5|4809.5|4808.5|4809.5|4809|4809|4808.5|434
1632487710000|2021-09-24 12:48:30|4810|4809|4810.5|4809.5|4810.5|4810|4810|4809|417
1632487720000|2021-09-24 12:48:40|4810|4809|4808.5|4807|4810|4809|4808.5|4807|951
1632487730000|2021-09-24 12:48:50|4808|4806.5|4807|4805.5|4808|4807|4807|4805.5|406
1632487740000|2021-09-24 12:49:00|4806.5|4805|4806.5|4805.5|4806.5|4805.5|4806.5|4805|0
1632487750000|2021-09-24 12:49:10|4806|4805|4804|4803|4806.5|4805.5|4804|4803|742
1632487760000|2021-09-24 12:49:20|4804.5|4803.5|4804.5|4803.5|4804.5|4803.5|4804.5|4803|188
1632487770000|2021-09-24 12:49:30|4805|4804|4806.5|4805|4806.5|4805|4805|4804|435
1632487780000|2021-09-24 12:49:40|4807|4805.5|4807|4805.5|4807|4806|4807|4805.5|385
1632487790000|2021-09-24 12:49:50|4808|4806|4808|4806.5|4808|4807|4807.5|4806|283
1632487800000|2021-09-24 12:50:00|4809|4807|4809|4808|4809|4808|4808.5|4807|272
1632487810000|2021-09-24 12:50:10|4809.5|4808.5|4809.5|4808|4810|4809|4809.5|4808|2
1632487820000|2021-09-24 12:50:20|4809|4808.5|4808|4806.5|4809|4808.5|4808|4806.5|50
1632487830000|2021-09-24 12:50:30|4808.5|4807|4807.5|4806|4808.5|4807|4807.5|4806|0
1632487840000|2021-09-24 12:50:40|4807|4806.5|4808.5|4807|4808.5|4807|4807|4806|223
1632487850000|2021-09-24 12:50:50|4808||4808||4808||4808||0
1632487860000|2021-09-24 12:51:00|||||||||124
1632487870000|2021-09-24 12:51:10|4808.5|4807.5|4811|4809.5|4811|4809.5|4808|4807|161
1632487880000|2021-09-24 12:51:20||4810||4810.5||4810.5||4810|0
1632487890000|2021-09-24 12:51:30|4811.5|4811|4810|4808.5|4811.5|4811|4810|4808.5|798
1632487900000|2021-09-24 12:51:40|4809.5|4808|4808.5|4807.5|4809.5|4808|4808.5|4807.5|0
1632487910000|2021-09-24 12:51:50|4809|4808.5|4810.5|4809|4810.5|4809.5|4809|4808.5|516
1632487920000|2021-09-24 12:52:00||4809.5||4809.5||4809.5||4809|183
1632487940000|2021-09-24 12:52:20|4810|4808.5|4809|4807|4810|4808.5|4809|4807|84
1632487950000|2021-09-24 12:52:30||4807.5||4807||4807.5||4807|0
1632487960000|2021-09-24 12:52:40|4808.5|4806.5|4808|4807|4808.5|4807|4808|4806|627
1632487970000|2021-09-24 12:52:50|4809|4807.5|4808|4807|4809|4807.5|4808|4806.5|281
1632487980000|2021-09-24 12:53:00|4808.5|4807.5|4810.5|4809.5|4810.5|4809.5|4808.5|4807.5|157
1632487990000|2021-09-24 12:53:10||4810||4810||4810||4810|0
1632488000000|2021-09-24 12:53:20|||||||||25
1632488010000|2021-09-24 12:53:30|4811|4810.5|4811|4810.5|4811|4810.5|4811|4810.5|106
1632488020000|2021-09-24 12:53:40|4811.5|4811|4810|4808.5|4811.5|4811|4809.5|4808.5|407
1632488040000|2021-09-24 12:54:00|4809.5|4808|4809|4807.5|4809.5|4808.5|4808|4807|2516
1632488050000|2021-09-24 12:54:10||4808||4807.5||4808||4807.5|50
1632488060000|2021-09-24 12:54:20|||||||||166
1632488070000|2021-09-24 12:54:30||4808||4808||4808||4807.5|149
1632488080000|2021-09-24 12:54:40|4809.5|4808.5|4810.5|4809|4810.5|4809.5|4809.5|4808.5|122
1632488090000|2021-09-24 12:54:50|4810||4810||4810||4810||128
1632488100000|2021-09-24 12:55:00||4809.5||4809||4809.5||4809|40
1632488110000|2021-09-24 12:55:10||4809.5||4809||4809.5||4809|212
1632488140000|2021-09-24 12:55:40|4810.5|4809.5|4812.5|4811|4812.5|4811.5|4810.5|4809.5|378
1632488150000|2021-09-24 12:55:50|4813|4811.5|4812.5|4811|4814|4812.5|4812.5|4811|741
1632488170000|2021-09-24 12:56:10|4812|4810.5|4811.5|4810|4812|4810.5|4811.5|4809.5|101
1632488190000|2021-09-24 12:56:30|4811||4811.5||4811.5||4810.5||189
1632488200000|2021-09-24 12:56:40|4811|4809.5|4810.5|4809|4811|4809.5|4810.5|4809|13
1632488210000|2021-09-24 12:56:50|4810||4810||4810||4809.5||1
1632488220000|2021-09-24 12:57:00|||||||||50
1632488250000|2021-09-24 12:57:30|4809.5|4808.5|4809|4807.5|4809.5|4809|4809|4807.5|698
1632488260000|2021-09-24 12:57:40|4808.5|4807|4809|4808|4809|4808|4808.5|4807|60
1632488270000|2021-09-24 12:57:50|4809.5|4808.5|4809.5|4808|4809.5|4809|4809|4808|420
1632488280000|2021-09-24 12:58:00|4810|4808.5|4810|4809|4811|4809.5|4810|4808.5|331
1632488300000|2021-09-24 12:58:20|4809.5|4808.5|4807.5|4806|4809.5|4808.5|4807.5|4806|319
1632488310000|2021-09-24 12:58:30|4808|4806.5|4807|4806|4808|4807|4807|4806|201
1632488320000|2021-09-24 12:58:40|4808|4806.5|4807.5|4806.5|4808|4807|4807.5|4806.5|151
1632488330000|2021-09-24 12:58:50|4806.5|4806|4806.5|4805.5|4806.5|4806|4806|4804.5|108
1632488340000|2021-09-24 12:59:00|4807|4806|4808|4807|4808|4807|4807|4805.5|1049
1632488370000|2021-09-24 12:59:30|4807.5|4806.5|4806|4805|4808|4806.5|4806|4805|310
1632488380000|2021-09-24 12:59:40|4806.5|4805.5|4807|4806|4807|4806|4806.5|4805.5|455
1632488390000|2021-09-24 12:59:50|4807.5||4807.5||4807.5||4807.5||0
1632488400000|2021-09-24 13:00:00|4807|4805.5|4807|4805.5|4807|4806|4806|4805|129
1632488410000|2021-09-24 13:00:10|4807.5|4806|4809.5|4808.5|4810|4809.5|4807.5|4806|1334
1632488420000|2021-09-24 13:00:20|4810|4809|4810.5|4809|4810.5|4809|4810|4808|421
1632488430000|2021-09-24 13:00:30||4809.5||4809||4809.5||4809|0
1632488440000|2021-09-24 13:00:40|4810|4809.5|4809.5|4808|4810|4809.5|4809.5|4808|849
1632488450000|2021-09-24 13:00:50|4809||4809||4809||4809||0
1632488460000|2021-09-24 13:01:00|4809.5|4808.5|4809.5|4808.5|4810|4809|4809.5|4808.5|363
1632488470000|2021-09-24 13:01:10|4810|4809|4810|4809|4810|4809|4810|4809|0
1632488480000|2021-09-24 13:01:20|4811|4809.5|4811.5|4810.5|4811.5|4810.5|4811|4809.5|283
1632488490000|2021-09-24 13:01:30|4811|4810|4811.5|4810|4811.5|4810|4811|4810|37
1632488500000|2021-09-24 13:01:40|4811|4809.5|4809.5|4808.5|4811|4809.5|4809.5|4808.5|216
1632488510000|2021-09-24 13:01:50|4809|4808|4808.5|4807|4809|4808|4808|4807|296
1632488520000|2021-09-24 13:02:00|4808||4808||4808||4808||127
1632488540000|2021-09-24 13:02:20|||||||||240
1632488550000|2021-09-24 13:02:30|4808.5|4807.5|4810.5|4809.5|4810.5|4809.5|4808.5|4806.5|1976
1632488560000|2021-09-24 13:02:40|4811|4810|4811|4809.5|4811.5|4810.5|4809.5|4808.5|1519
1632488580000|2021-09-24 13:03:00|4811.5|4810|4812.5|4811|4812.5|4811.5|4811.5|4810|862
1632488590000|2021-09-24 13:03:10|4812|4811.5|4812|4811|4812|4811.5|4812|4811|0
1632488630000|2021-09-24 13:03:50|4811.5|4810.5|4811|4810|4812|4810.5|4811|4809.5|794
1632488640000|2021-09-24 13:04:00|4811.5|4810.5|4814|4812.5|4814.5|4813.5|4811.5|4810|760
1632488650000|2021-09-24 13:04:10|||||||||8
1632488660000|2021-09-24 13:04:20|4814.5|4813|4814.5|4813|4815|4813|4814.5|4813|143
1632488670000|2021-09-24 13:04:30|4814|4813.5|4814|4813|4814|4814|4814|4813|543
1632488680000|2021-09-24 13:04:40|||||||||70
1632488690000|2021-09-24 13:04:50|4813.5|4812.5|4813.5|4812.5|4814|4813|4813.5|4812.5|659
1632488700000|2021-09-24 13:05:00|4813|4812|4812|4810.5|4813.5|4812|4811.5|4810.5|1284
1632488720000|2021-09-24 13:05:20|4811.5|4811|4811.5|4810.5|4811.5|4811|4811.5|4810.5|256
1632488740000|2021-09-24 13:05:40|||||||||58
1632488750000|2021-09-24 13:05:50|4812|4811|4812|4810.5|4812.5|4811|4812|4810.5|328
1632488760000|2021-09-24 13:06:00|4812.5|4811|4812.5|4811|4812.5|4811|4812|4810.5|449
1632488770000|2021-09-24 13:06:10|4812||4812||4812||4812||0
1632488780000|2021-09-24 13:06:20|4812.5|4811.5|4813|4811|4813|4812|4812|4811|1860
1632488790000|2021-09-24 13:06:30||4811.5||4811.5||4811.5||4811.5|100
1632488800000|2021-09-24 13:06:40||4812||4812||4812||4812|0
1632488810000|2021-09-24 13:06:50|4812.5|4811.5|4812|4811.5|4812.5|4811.5|4812|4811.5|27
1632488820000|2021-09-24 13:07:00|||||||||10
1632488830000|2021-09-24 13:07:10|||||||||92
1632488840000|2021-09-24 13:07:20|4811.5|4811|4813|4811.5|4813|4812|4811.5|4811|866
1632488850000|2021-09-24 13:07:30|4812.5||4812.5||4812.5||4812.5||0
1632488860000|2021-09-24 13:07:40|4813|4811|4812|4811|4813|4811|4812|4811|185
1632488880000|2021-09-24 13:08:00|4811.5||4811.5||4811.5||4811.5||0
1632488890000|2021-09-24 13:08:10|4811|4810.5|4812|4811|4812|4811|4811|4810.5|939
1632488910000|2021-09-24 13:08:30|||||||||100
1632488920000|2021-09-24 13:08:40|4812.5|4811.5|4812.5|4811.5|4812.5|4812|4812.5|4811.5|5
1632488930000|2021-09-24 13:08:50|||||||||194
1632488960000|2021-09-24 13:09:20|4812|4812|4811.5|4810.5|4812.5|4812|4811.5|4810.5|1219
1632488970000|2021-09-24 13:09:30|4811|4810|4810.5|4809.5|4811|4810.5|4809.5|4808.5|789
1632488990000|2021-09-24 13:09:50|4811||4811||4811||4811||1
1632489000000|2021-09-24 13:10:00|4810.5||4811||4811||4810.5||0
1632489010000|2021-09-24 13:10:10|4810.5||4810.5||4810.5||4810.5||0
1632489020000|2021-09-24 13:10:20|4810|4810|4810|4809|4811|4810|4809.5|4808.5|1428
1632489040000|2021-09-24 13:10:40|4809.5|4808.5|4809.5|4808|4810|4809|4809.5|4808|624
1632489050000|2021-09-24 13:10:50|4809|4807.5|4808.5|4807|4809|4808|4808.5|4807|156
1632489060000|2021-09-24 13:11:00|4808|4807.5|4809|4808|4809|4808|4807.5|4807|994
1632489070000|2021-09-24 13:11:10|4809.5|4808.5|4809.5|4808.5|4809.5|4808.5|4809.5|4808.5|132
1632489080000|2021-09-24 13:11:20|4809|4808|4808|4807|4809.5|4808|4808|4807|581
1632489090000|2021-09-24 13:11:30|4808.5|4807.5|4809.5|4808.5|4809.5|4808.5|4808.5|4807|266
1632489100000|2021-09-24 13:11:40|4810|4809|4812|4811|4812|4811.5|4810|4809|1003
1632489120000|2021-09-24 13:12:00|4811.5|4811.5|4811|4810|4811.5|4811.5|4811|4810|463
1632489130000|2021-09-24 13:12:10|4811.5|4810.5|4812|4811|4812|4811.5|4811|4810.5|369
1632489140000|2021-09-24 13:12:20|||||||||11
1632489160000|2021-09-24 13:12:40|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|269
1632489170000|2021-09-24 13:12:50|4811|4810|4811|4810|4811|4810|4811|4810|133
1632489180000|2021-09-24 13:13:00|4811.5|4810.5|4811.5|4810.5|4811.5|4811|4811.5|4810.5|418
1632489190000|2021-09-24 13:13:10||4810||4810||4810||4810|200
1632489200000|2021-09-24 13:13:20|4811|4810.5|4811|4810|4811|4810.5|4811|4810|0
1632489220000|2021-09-24 13:13:40|||||||||265
1632489240000|2021-09-24 13:14:00|4810.5||4810.5||4810.5||4810.5||103
1632489250000|2021-09-24 13:14:10|||||||||155
1632489260000|2021-09-24 13:14:20|4811|4810.5|4811|4810.5|4811|4810.5|4811|4810|950
1632489270000|2021-09-24 13:14:30|||||||||175
1632489280000|2021-09-24 13:14:40|4810.5|4810|4811|4810|4811|4810.5|4810.5|4810|167
1632489300000|2021-09-24 13:15:00|4810.5|4810.5|4810.5|4810|4810.5|4810.5|4810.5|4809.5|151
1632489310000|2021-09-24 13:15:10|4811|4810.5|4811|4810|4811|4810.5|4811|4810|246
1632489320000|2021-09-24 13:15:20|||||||||247
1632489330000|2021-09-24 13:15:30||4810.5||4810||4810.5||4810|94
1632489340000|2021-09-24 13:15:40|4810.5||4810.5||4810.5||4810.5||282
1632489360000|2021-09-24 13:16:00|4810|4809.5|4810|4809|4810.5|4810|4810|4809|331
1632489370000|2021-09-24 13:16:10|4809.5||4809.5||4809.5||4809.5||0
1632489380000|2021-09-24 13:16:20|4809|4808|4808.5|4807.5|4809.5|4808.5|4808|4807.5|558
1632489390000|2021-09-24 13:16:30|4809|4808|4809|4808|4809|4808.5|4808.5|4807.5|1087
1632489400000|2021-09-24 13:16:40|4808.5|4807.5|4808.5|4807.5|4809|4808|4808.5|4807.5|392
1632489410000|2021-09-24 13:16:50|4809|4808|4810.5|4809.5|4810.5|4809.5|4809|4808|1559
1632489420000|2021-09-24 13:17:00|4810|4809|4810|4809|4810|4809|4809.5|4809|3307
1632489430000|2021-09-24 13:17:10|4809.5|4808|4809.5|4809|4809.5|4809|4809.5|4808|180
1632489440000|2021-09-24 13:17:20|4809|4808|4808.5|4807.5|4809|4808|4808|4807.5|330
1632489450000|2021-09-24 13:17:30|4809|4808|4811|4810|4811.5|4811|4809|4807.5|3270
1632489460000|2021-09-24 13:17:40|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|4811.5|4810|102
1632489480000|2021-09-24 13:18:00|4812|4811|4813|4812|4813|4812|4812|4811|396
1632489490000|2021-09-24 13:18:10|||||||||15
1632489510000|2021-09-24 13:18:30|||||||||61
1632489520000|2021-09-24 13:18:40|4812.5|4811.5|4812|4811|4813|4811.5|4812|4811|171
1632489530000|2021-09-24 13:18:50|||||||||20
1632489540000|2021-09-24 13:19:00|4811.5|4810.5|4811|4810|4812|4810.5|4811|4810|781
1632489560000|2021-09-24 13:19:20|4810.5|4809.5|4810.5|4809|4810.5|4810|4809|4808.5|1484
1632489570000|2021-09-24 13:19:30|||||||||20
1632489580000|2021-09-24 13:19:40||4809.5||4809.5||4809.5||4809.5|0
1632489600000|2021-09-24 13:20:00|||||||||140
1632489620000|2021-09-24 13:20:20|4810|4810|4811|4810|4811.5|4810.5|4810|4809.5|1399
1632489630000|2021-09-24 13:20:30|4810|4809.5|4810.5|4809.5|4810.5|4809.5|4810|4809|207
1632489640000|2021-09-24 13:20:40|4810||4810.5||4810.5||4810||76
1632489660000|2021-09-24 13:21:00||4810||4809.5||4810||4809.5|504
1632489670000|2021-09-24 13:21:10||4810||4810||4810||4810|300
1632489680000|2021-09-24 13:21:20|||||||||51
1632489690000|2021-09-24 13:21:30|4810|4809.5|4808|4807|4810|4809.5|4808|4807|650
1632489700000|2021-09-24 13:21:40|4807.5|4806.5|4807.5|4806.5|4807.5|4806.5|4806.5|4806|207
1632489710000|2021-09-24 13:21:50||4807||4807||4807||4807|0
1632489720000|2021-09-24 13:22:00|4808|4807.5|4809|4808|4809.5|4808.5|4808|4807.5|350
1632489740000|2021-09-24 13:22:20|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|140
1632489750000|2021-09-24 13:22:30|||||||||16
1632489760000|2021-09-24 13:22:40|4809|4808|4809.5|4808.5|4809.5|4808.5|4809|4808|472
1632489780000|2021-09-24 13:23:00|4810|4809|4811.5|4810.5|4812|4810.5|4810|4808.5|694
1632489790000|2021-09-24 13:23:10|4812|4811|4812|4811.5|4812|4811.5|4812|4811|57
1632489800000|2021-09-24 13:23:20|4812.5|4812|4812.5|4811|4814|4812.5|4812.5|4811|596
1632489810000|2021-09-24 13:23:30||4811.5||4811.5||4811.5||4811.5|0
1632489820000|2021-09-24 13:23:40|4813|4812|4814|4812.5|4814|4812.5|4813|4812|118
1632489830000|2021-09-24 13:23:50|4813.5|4812|4813.5|4812|4813.5|4812|4813.5|4812|773
1632489840000|2021-09-24 13:24:00|4813|4812.5|4811|4809.5|4813|4812.5|4811|4809.5|233
1632489850000|2021-09-24 13:24:10|4810.5|4809|4810.5|4809|4810.5|4809|4810.5|4809|0
1632489860000|2021-09-24 13:24:20|4810|4808.5|4809.5|4808.5|4810|4809.5|4809.5|4808.5|759
1632489870000|2021-09-24 13:24:30|4810|4809|4810|4809|4810|4809.5|4810|4808.5|349
1632489880000|2021-09-24 13:24:40|4810.5|4809.5|4810.5|4809|4810.5|4810|4810.5|4809|185
1632489890000|2021-09-24 13:24:50||4809.5||4809||4809.5||4809|0
1632489900000|2021-09-24 13:25:00|4811.5|4809.5|4815.5|4814.5|4816|4814.5|4811.5|4809.5|2061
1632489910000|2021-09-24 13:25:10|4816|4815|4816|4814|4817.5|4816.5|4815.5|4814|1577
1632489920000|2021-09-24 13:25:20|4815.5|4814.5|4816|4814|4816|4814.5|4815|4814|0
1632489930000|2021-09-24 13:25:30|4815.5|4814.5|4816|4814.5|4816|4814.5|4815|4814.5|66
1632489940000|2021-09-24 13:25:40|4815.5||4816||4816||4815.5||15
1632489950000|2021-09-24 13:25:50|4815.5||4815.5||4816||4815.5||11
1632489960000|2021-09-24 13:26:00|4815|4815|4816.5|4815|4817|4816|4815|4814.5|1225
1632489970000|2021-09-24 13:26:10|4816|4815.5|4816|4815.5|4816|4815.5|4816|4815.5|437
1632489980000|2021-09-24 13:26:20|4815.5|4815|4815|4814|4815.5|4815|4815|4814|347
1632489990000|2021-09-24 13:26:30|4816|4814.5|4817|4815.5|4817|4815.5|4816|4814.5|217
1632490000000|2021-09-24 13:26:40|4818|4816|4817.5|4816.5|4818|4816.5|4817.5|4816|127
1632490010000|2021-09-24 13:26:50|4817|4815.5|4816.5|4815.5|4817|4815.5|4816.5|4815.5|34
1632490020000|2021-09-24 13:27:00|4816|4815|4816|4815.5|4816|4815.5|4816|4815|213
1632490030000|2021-09-24 13:27:10|4816.5||4816.5||4816.5||4816.5||567
1632490050000|2021-09-24 13:27:30|4816|4815|4815|4814|4816.5|4815|4815|4814|749
1632490060000|2021-09-24 13:27:40|4815.5|4814.5|4816|4814.5|4816|4815.5|4815.5|4814.5|346
1632490070000|2021-09-24 13:27:50|4815.5|4815|4816|4815|4816|4815|4815.5|4814.5|418
1632490080000|2021-09-24 13:28:00|4815.5|4814.5|4815|4814|4816|4815|4815|4814|344
1632490100000|2021-09-24 13:28:20|||||||||327
1632490110000|2021-09-24 13:28:30|4814.5|4814.5|4815|4814|4816|4815|4814.5|4814|756
1632490140000|2021-09-24 13:29:00|4815.5|4814.5|4817|4815.5|4817|4816|4815.5|4814.5|1291
1632490150000|2021-09-24 13:29:10|4816.5||4816.5||4816.5||4816.5||20
1632490160000|2021-09-24 13:29:20|4816|4815|4815|4814|4816|4815|4815|4814|579
1632490170000|2021-09-24 13:29:30|4815.5|4814.5|4816.5|4815.5|4816.5|4815.5|4815.5|4814.5|773
1632490180000|2021-09-24 13:29:40|4816|4816|4816|4815.5|4816|4816|4816|4815.5|50
1632490190000|2021-09-24 13:29:50|4816.5|4816|4819.5|4818|4820|4819|4816|4815.5|2501
1632490200000|2021-09-24 13:30:00|4819|4818.5|4814|4813|4821|4819.5|4811|4810|9984
1632490210000|2021-09-24 13:30:10|4813.5|4812.5|4813.5|4813|4814|4813|4812|4810.5|2883
1632490220000|2021-09-24 13:30:20|4813|4812.5|4813.5|4812|4814|4812.5|4811.5|4810.5|1085
1632490230000|2021-09-24 13:30:30|4813|4811.5|4815.5|4814|4815.5|4814.5|4812.5|4811|1015
1632490240000|2021-09-24 13:30:40|4815|4813.5|4817.5|4816.5|4817.5|4816.5|4813.5|4812.5|1355
1632490250000|2021-09-24 13:30:50|4817|4817|4821|4820|4821|4820|4815.5|4814.5|4549
1632490260000|2021-09-24 13:31:00|4821.5|4820.5|4821.5|4820|4824|4822.5|4820.5|4819|1634
1632490270000|2021-09-24 13:31:10|4821|4819.5|4821|4820|4821.5|4820|4820.5|4819.5|361
1632490280000|2021-09-24 13:31:20|4820.5|4819.5|4820|4818.5|4821|4820|4820|4818.5|336
1632490290000|2021-09-24 13:31:30|4819.5|4819|4823.5|4822.5|4824|4823|4819.5|4819|1380
1632490300000|2021-09-24 13:31:40|4824|4823|4824.5|4823|4826.5|4824.5|4824|4822.5|1270
1632490310000|2021-09-24 13:31:50|4824|4822.5|4821|4819|4824|4822.5|4820.5|4819|657
1632490320000|2021-09-24 13:32:00|4820.5|4819.5|4820.5|4819.5|4820.5|4819.5|4819|4817.5|1335
1632490330000|2021-09-24 13:32:10|4821|4820|4823.5|4822.5|4824|4822.5|4821|4820|106
1632490340000|2021-09-24 13:32:20|4823|4822|4822.5|4821.5|4823|4822|4821.5|4820|701
1632490350000|2021-09-24 13:32:30|4822|4821|4824|4823|4824.5|4823|4822|4821|912
1632490360000|2021-09-24 13:32:40|4824.5|4823.5|4823.5|4823|4825.5|4824.5|4823.5|4823|1001
1632490370000|2021-09-24 13:32:50|4824|4823.5|4825|4824.5|4826.5|4824.5|4824|4823.5|545
1632490380000|2021-09-24 13:33:00|4824.5|4823.5|4826|4825|4826|4825|4824.5|4823.5|969
1632490390000|2021-09-24 13:33:10|4825.5|4825.5|4826.5|4825.5|4827|4825.5|4825.5|4825|311
1632490400000|2021-09-24 13:33:20|4827|4826|4828.5|4827.5|4829.5|4828.5|4827|4826|570
1632490410000|2021-09-24 13:33:30|4828|4828|4828|4826.5|4829.5|4828|4827|4825|887
1632490420000|2021-09-24 13:33:40|4828.5|4827|4832.5|4831.5|4832.5|4831.5|4828.5|4827|365
1632490430000|2021-09-24 13:33:50|4833|4832|4835|4833.5|4835.5|4834.5|4833|4831.5|940
1632490440000|2021-09-24 13:34:00|4834.5|4834|4837|4835.5|4838|4836.5|4834.5|4834|3173
1632490450000|2021-09-24 13:34:10|4838|4836|4836.5|4835.5|4839|4837|4836.5|4835.5|1111
1632490460000|2021-09-24 13:34:20|4836|4835|4837.5|4836|4838|4837|4835.5|4834.5|486
1632490470000|2021-09-24 13:34:30|4837|4835.5|4836.5|4835|4837|4836|4836.5|4834.5|173
1632490480000|2021-09-24 13:34:40|4836|4834.5|4838.5|4837.5|4839|4837.5|4835.5|4834.5|690
1632490490000|2021-09-24 13:34:50|4838|4837|4836|4835|4838|4837|4836|4835|1534
1632490500000|2021-09-24 13:35:00|4835.5|4834.5|4837|4835.5|4838.5|4837.5|4834.5|4833.5|2017
1632490510000|2021-09-24 13:35:10|4836.5|4835|4837|4836|4837|4836|4836.5|4835|9
1632490520000|2021-09-24 13:35:20|4838|4836.5|4835.5|4834.5|4838|4837|4835.5|4834|830
1632490530000|2021-09-24 13:35:30|4836|4835|4836.5|4835.5|4837|4835.5|4835.5|4834.5|410
1632490540000|2021-09-24 13:35:40|4837|4836|4837.5|4836.5|4838.5|4837|4837|4835.5|495
1632490550000|2021-09-24 13:35:50|4837|4836|4839.5|4838.5|4840|4838.5|4836.5|4835.5|981
1632490560000|2021-09-24 13:36:00|4839|4838|4837.5|4835.5|4839.5|4838|4837.5|4835.5|1443
1632490570000|2021-09-24 13:36:10|4838|4836|4838.5|4836.5|4838.5|4837.5|4838|4835.5|518
1632490580000|2021-09-24 13:36:20|4838|4837|4836.5|4834.5|4838.5|4837.5|4836.5|4834.5|188
1632490590000|2021-09-24 13:36:30|4836|4834|4834|4832.5|4836|4834|4834|4832.5|603
1632490600000|2021-09-24 13:36:40|4833.5|4832|4834|4832|4834.5|4833.5|4832.5|4830.5|714
1632490610000|2021-09-24 13:36:50|4833|4831.5|4835.5|4834|4836|4835|4833|4831.5|988
1632490620000|2021-09-24 13:37:00|4836|4834.5|4838|4837|4839|4838|4836|4834.5|1459
1632490630000|2021-09-24 13:37:10|4838.5|4837.5|4840|4839.5|4840|4839.5|4838|4837|121
1632490640000|2021-09-24 13:37:20|4839.5|4839|4837|4836|4840|4839|4837|4836|415
1632490650000|2021-09-24 13:37:30|4836.5|4835|4835.5|4834|4837|4835|4834.5|4832.5|227
1632490660000|2021-09-24 13:37:40|4836.5|4834.5|4836.5|4835.5|4838|4837.5|4836|4834.5|1418
1632490670000|2021-09-24 13:37:50|4836|4834.5|4836.5|4835.5|4836.5|4835.5|4835.5|4834|431
1632490680000|2021-09-24 13:38:00|4836|4835|4835.5|4834|4836|4835.5|4834.5|4834|69
1632490690000|2021-09-24 13:38:10|4835|4834.5|4837.5|4836.5|4837.5|4837|4835|4834.5|253
1632490700000|2021-09-24 13:38:20|4837|4835.5|4837|4836|4837.5|4836.5|4835.5|4834.5|1047
1632490710000|2021-09-24 13:38:30|4836.5|4835.5|4837|4835.5|4837|4836|4835.5|4834|286
1632490720000|2021-09-24 13:38:40|4836.5|4835|4836|4835|4837|4835|4835.5|4834.5|168
1632490730000|2021-09-24 13:38:50|4837|4835.5|4837.5|4836.5|4837.5|4836.5|4837|4835.5|192
1632490740000|2021-09-24 13:39:00|4838|4837|4843|4841.5|4844|4843.5|4838|4837|5933
1632490750000|2021-09-24 13:39:10|4843.5|4842|4840|4838.5|4843.5|4842|4839|4837.5|867
1632490760000|2021-09-24 13:39:20|4840.5|4839|4836|4835|4840.5|4839|4836|4834.5|672
1632490770000|2021-09-24 13:39:30|4837|4835.5|4836.5|4835.5|4837.5|4836|4836.5|4835|931
1632490780000|2021-09-24 13:39:40|4836|4835|4831.5|4830|4837|4835.5|4831.5|4830|420
1632490790000|2021-09-24 13:39:50|4832|4831|4834|4832.5|4834.5|4834|4832|4830.5|2263
1632490800000|2021-09-24 13:40:00|4833.5|4833|4839|4838|4839.5|4838.5|4833.5|4832.5|2972
1632490810000|2021-09-24 13:40:10|4838.5|4837|4842.5|4841|4842.5|4841|4837.5|4836|319
1632490820000|2021-09-24 13:40:20|4843|4841.5|4838.5|4837.5|4843|4842|4838.5|4837|184
1632490830000|2021-09-24 13:40:30|4839|4838|4837|4835.5|4840|4838.5|4836|4834.5|594
1632490840000|2021-09-24 13:40:40|4837.5|4836|4835|4834|4837.5|4836|4834.5|4833|369
1632490850000|2021-09-24 13:40:50|4836|4834.5|4836.5|4835|4837|4836|4836|4834|1718
1632490860000|2021-09-24 13:41:00|4837|4835.5|4838.5|4837.5|4839|4837.5|4836.5|4835.5|1125
1632490870000|2021-09-24 13:41:10|4839.5|4838|4837.5|4836.5|4839.5|4838.5|4837.5|4836.5|293
1632490880000|2021-09-24 13:41:20|4838|4837|4838|4837|4838|4837.5|4837.5|4836.5|162
1632490890000|2021-09-24 13:41:30|4837.5|4836.5|4837|4836.5|4837.5|4837.5|4837|4836.5|144
1632490900000|2021-09-24 13:41:40|4836.5|4836|4835.5|4834|4836.5|4836|4834.5|4833|2044
1632490910000|2021-09-24 13:41:50|4835|4833.5|4834.5|4833.5|4835.5|4833.5|4833.5|4832|806
1632490920000|2021-09-24 13:42:00|4835|4834|4836|4835|4836.5|4835|4834.5|4834|388
1632490930000|2021-09-24 13:42:10|4835.5|4834.5|4838|4836.5|4838|4837|4835|4834|534
1632490940000|2021-09-24 13:42:20|4837.5|4836|4836.5|4835.5|4838|4836.5|4835.5|4834.5|41
1632490950000|2021-09-24 13:42:30|4837|4835|4837|4836|4838.5|4837.5|4837|4835|832
1632490960000|2021-09-24 13:42:40|4837.5|4836.5|4839.5|4838.5|4840|4839|4837.5|4836.5|1111
1632490970000|2021-09-24 13:42:50|4840|4839|4839.5|4838.5|4840|4839|4839|4838.5|8
1632490980000|2021-09-24 13:43:00|4839||4839||4839.5||4839||0
1632490990000|2021-09-24 13:43:10|4838.5|4838|4837|4836|4838.5|4838|4836.5|4835.5|442
1632491000000|2021-09-24 13:43:20|4837.5|4836.5|4838.5|4837.5|4839.5|4837.5|4837.5|4836.5|593
1632491010000|2021-09-24 13:43:30|4838|4837|4838|4837|4838.5|4837.5|4837.5|4836|566
1632491020000|2021-09-24 13:43:40|4837.5|4836|4836|4835.5|4837.5|4836|4835|4834.5|1728
1632491030000|2021-09-24 13:43:50|4836.5|4835|4835.5|4835|4836.5|4835.5|4835.5|4835|65
1632491040000|2021-09-24 13:44:00|4835|4834|4835.5|4834.5|4835.5|4834.5|4834.5|4833|337
1632491050000|2021-09-24 13:44:10|4835|4833.5|4834|4833|4835|4834|4833|4832|3460
1632491060000|2021-09-24 13:44:20|4833.5|4832.5|4834.5|4833.5|4836.5|4835.5|4833.5|4832|13278
1632491070000|2021-09-24 13:44:30|4835|4834|4838|4836.5|4839.5|4838|4834|4833.5|17639
1632491080000|2021-09-24 13:44:40|4837|4837|4837|4835|4838.5|4837.5|4836|4835|12784
1632491090000|2021-09-24 13:44:50|4837.5|4835.5|4838.5|4837.5|4841|4840.5|4836|4835.5|24757
1632491100000|2021-09-24 13:45:00|4838|4836.5|4839|4838|4840|4839|4837|4835.5|17454
1632491110000|2021-09-24 13:45:10|4839.5|4838.5|4839|4838.5|4841.5|4840.5|4838|4837.5|4012
1632491120000|2021-09-24 13:45:20|4839.5|4838|4836.5|4835.5|4840|4838.5|4836.5|4835.5|4682
1632491130000|2021-09-24 13:45:30|4836|4835|4835.5|4834.5|4836|4835.5|4833|4832|5212
1632491140000|2021-09-24 13:45:40|4835|4833.5|4835|4834|4835|4834|4832.5|4831|2626
1632491150000|2021-09-24 13:45:50|4834.5|4834.5|4835|4834|4835|4834.5|4834.5|4833|503
1632491160000|2021-09-24 13:46:00|4835.5|4834.5|4837|4835.5|4837.5|4836.5|4835.5|4834.5|924
1632491170000|2021-09-24 13:46:10|4837.5|4834.5|4836|4834.5|4837.5|4834.5|4835|4834|67
1632491180000|2021-09-24 13:46:20|4836.5|4835|4836.5|4834.5|4836.5|4835.5|4835.5|4834.5|20
1632491190000|2021-09-24 13:46:30|4836|4835|4839|4837.5|4839.5|4838.5|4836|4835|116
1632491200000|2021-09-24 13:46:40|4839.5|4837|4838.5|4837|4839.5|4837.5|4837|4835.5|1617
1632491210000|2021-09-24 13:46:50|4838|4836.5|4836.5|4835.5|4838|4837|4836.5|4835|214
1632491220000|2021-09-24 13:47:00|4837|4836|4838.5|4837|4838.5|4838|4837|4835.5|612
1632491230000|2021-09-24 13:47:10|4839|4837.5|4838.5|4837|4839.5|4838.5|4838|4836.5|35
1632491240000|2021-09-24 13:47:20|4838|4837.5|4840|4839.5|4840|4839.5|4838|4837.5|367
1632491250000|2021-09-24 13:47:30|4839.5|4839|4840|4839|4840|4839|4838.5|4837.5|647
1632491260000|2021-09-24 13:47:40|4841|4839.5|4842|4840.5|4843.5|4842.5|4840.5|4839|3087
1632491270000|2021-09-24 13:47:50|4841.5|4841.5|4841.5|4840|4843|4841.5|4840.5|4839.5|188
1632491280000|2021-09-24 13:48:00|4842|4840.5|4841|4840|4842|4840.5|4840|4838.5|275
1632491290000|2021-09-24 13:48:10|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840|4838.5|922
1632491300000|2021-09-24 13:48:20|4840|4840|4841.5|4840|4842|4841|4839|4837.5|2704
1632491310000|2021-09-24 13:48:30|4841|4839.5|4838.5|4836.5|4841|4840|4837.5|4836.5|402
1632491320000|2021-09-24 13:48:40|4839|4837|4838.5|4837.5|4839.5|4838|4837.5|4836|340
1632491330000|2021-09-24 13:48:50|4838|4838|4838.5|4837|4840|4839|4837.5|4836.5|2891
1632491340000|2021-09-24 13:49:00|4838|4836.5|4838|4837|4839.5|4838|4838|4836.5|179
1632491350000|2021-09-24 13:49:10|4837.5|4836.5|4835.5|4833.5|4838|4836.5|4834.5|4833.5|268
1632491360000|2021-09-24 13:49:20|4835|4834|4834|4833|4836.5|4835.5|4833.5|4832.5|2721
1632491370000|2021-09-24 13:49:30|4835|4833.5|4833.5|4832|4835|4834.5|4833|4831.5|1196
1632491380000|2021-09-24 13:49:40|4833|4831.5|4835|4833.5|4836|4835|4833|4831.5|3074
1632491390000|2021-09-24 13:49:50|4834.5|4833|4832.5|4830.5|4834.5|4833|4832.5|4830.5|315
1632491400000|2021-09-24 13:50:00|4832|4831|4833|4831.5|4833.5|4833|4831.5|4830.5|3502
1632491410000|2021-09-24 13:50:10|4833.5|4832|4836.5|4834.5|4838|4836.5|4833.5|4832|4390
1632491420000|2021-09-24 13:50:20|4836|4835|4834|4832|4837|4836|4833.5|4832|1037
1632491430000|2021-09-24 13:50:30|4834.5|4832.5|4832|4830.5|4834.5|4833|4831|4829.5|677
1632491440000|2021-09-24 13:50:40|4832.5|4831|4829.5|4828.5|4832.5|4831.5|4829.5|4828|900
1632491450000|2021-09-24 13:50:50|4829|4829|4828|4826.5|4829.5|4829|4827.5|4826.5|1428
1632491460000|2021-09-24 13:51:00|4827.5|4826|4823.5|4822|4827.5|4826|4823.5|4822|1880
1632491470000|2021-09-24 13:51:10|4823|4822.5|4823.5|4822|4824.5|4823.5|4822.5|4821.5|1609
1632491480000|2021-09-24 13:51:20|4823|4822.5|4824.5|4823.5|4826|4825|4823|4822|2085
1632491490000|2021-09-24 13:51:30|4824|4823|4826|4824.5|4827|4826|4824|4822.5|809
1632491500000|2021-09-24 13:51:40|4826.5|4825|4823|4821.5|4826.5|4825.5|4823|4821.5|382
1632491510000|2021-09-24 13:51:50|4823.5|4821|4826|4825|4827|4825.5|4823.5|4821|1009
1632491520000|2021-09-24 13:52:00|4826.5|4825.5|4826|4824.5|4826.5|4826|4825|4824|253
1632491530000|2021-09-24 13:52:10|4825.5|4824|4826|4825|4826.5|4825|4825.5|4824|105
1632491540000|2021-09-24 13:52:20|4826.5|4824.5|4825.5|4824|4826.5|4825.5|4824.5|4823.5|212
1632491550000|2021-09-24 13:52:30|4825|4823.5|4826|4825|4826|4825|4825|4822.5|532
1632491560000|2021-09-24 13:52:40|4826.5|4825.5|4830.5|4829|4831|4829.5|4826.5|4825|885
1632491570000|2021-09-24 13:52:50|4831|4829.5|4832.5|4831.5|4835|4833.5|4831|4829.5|934
1632491580000|2021-09-24 13:53:00|4832|4831|4831|4829.5|4832.5|4831.5|4830.5|4829|1150
1632491590000|2021-09-24 13:53:10|4830|4829|4828.5|4827|4830|4829|4827.5|4826.5|2433
1632491600000|2021-09-24 13:53:20|4828|4827.5|4830|4828.5|4830|4829|4828|4827|826
1632491610000|2021-09-24 13:53:30|4830.5|4829|4832|4830.5|4832|4830.5|4830.5|4829|192
1632491620000|2021-09-24 13:53:40|4832.5|4831|4830|4828.5|4832.5|4831|4830|4828|114
1632491630000|2021-09-24 13:53:50|4829.5|4828|4831|4829.5|4832|4830.5|4829.5|4828|476
1632491640000|2021-09-24 13:54:00|4831.5|4830|4831.5|4830.5|4831.5|4831|4829|4827.5|2330
1632491650000|2021-09-24 13:54:10|4832|4831|4833.5|4832|4833.5|4832.5|4832|4830.5|340
1632491660000|2021-09-24 13:54:20|4834|4832.5|4836|4835|4836|4835|4834|4832.5|3311
1632491670000|2021-09-24 13:54:30|4837|4835.5|4837|4835|4837.5|4836|4835.5|4834|821
1632491680000|2021-09-24 13:54:40|4836.5|4835.5|4835|4833.5|4836.5|4835.5|4834|4833|501
1632491690000|2021-09-24 13:54:50|4834.5|4833|4835|4833|4835|4833.5|4834|4832.5|428
1632491700000|2021-09-24 13:55:00|4834.5|4832.5|4831.5|4830.5|4834.5|4832.5|4831.5|4830.5|50
1632491710000|2021-09-24 13:55:10|4832|4831|4833|4831|4834|4833.5|4832|4830.5|460
1632491720000|2021-09-24 13:55:20|4832.5|4830.5|4832.5|4831.5|4833|4832|4831.5|4830.5|198
1632491730000|2021-09-24 13:55:30|4833|4832|4836|4834.5|4836|4835|4832.5|4832|621
1632491740000|2021-09-24 13:55:40|4835.5|4834|4835|4833.5|4835.5|4834|4835|4833.5|63
1632491750000|2021-09-24 13:55:50|4834.5|4834|4835|4834|4835|4834.5|4834.5|4834|154
1632491760000|2021-09-24 13:56:00|4834.5|4833.5|4838.5|4837|4839|4838|4834|4833.5|1848
1632491770000|2021-09-24 13:56:10|4839|4837.5|4839|4838|4840|4838.5|4838.5|4837|1065
1632491780000|2021-09-24 13:56:20|4839.5|4838.5|4840.5|4839|4842|4840|4839.5|4838.5|999
1632491790000|2021-09-24 13:56:30|4841|4839.5|4841|4839|4841|4839.5|4840|4839|46
1632491800000|2021-09-24 13:56:40|4840.5|4839.5|4841|4840|4842|4840.5|4839|4837.5|624
1632491810000|2021-09-24 13:56:50|4841.5|4839.5|4842|4840.5|4842|4841|4840.5|4839.5|465
1632491820000|2021-09-24 13:57:00|4842.5|4841|4843|4841.5|4844|4842.5|4842.5|4841|552
1632491830000|2021-09-24 13:57:10|4842.5|4842|4843.5|4842|4844|4842.5|4841.5|4840.5|221
1632491840000|2021-09-24 13:57:20|4844.5|4842.5|4845|4844|4846|4844.5|4843.5|4842|158
1632491850000|2021-09-24 13:57:30|4845.5|4844.5|4846|4844.5|4846|4844.5|4844|4843|1353
1632491860000|2021-09-24 13:57:40|4845.5|4844|4846|4844.5|4846|4845.5|4844|4842.5|3435
1632491870000|2021-09-24 13:57:50|4846.5|4845|4845.5|4845|4847.5|4846|4845.5|4844.5|590
1632491880000|2021-09-24 13:58:00|4846|4844.5|4846|4844|4846.5|4844.5|4844|4842.5|1317
1632491890000|2021-09-24 13:58:10|4845|4843|4844.5|4843|4845|4843|4844|4842.5|37
1632491900000|2021-09-24 13:58:20|4844|4843.5|4844.5|4843|4845|4844.5|4844|4843|402
1632491910000|2021-09-24 13:58:30|4844||4844||4844||4844||0
1632491920000|2021-09-24 13:58:40||4843.5||4843||4843.5||4843|52
1632491930000|2021-09-24 13:58:50|4844.5|4843.5|4850|4848.5|4850|4848.5|4844.5|4843|5599
1632491940000|2021-09-24 13:59:00|4849.5|4847.5|4848.5|4847|4850|4848|4847.5|4847|1518
1632491950000|2021-09-24 13:59:10|4848|4847.5|4849|4848|4849|4848|4848|4847|393
1632491960000|2021-09-24 13:59:20|4850|4848.5|4850.5|4849|4851.5|4850.5|4849.5|4848|921
1632491970000|2021-09-24 13:59:30|4850|4849.5|4851|4849.5|4851|4850|4850|4849|426
1632491980000|2021-09-24 13:59:40|4850.5|4850|4853.5|4851.5|4853.5|4853|4850.5|4849.5|5532
1632491990000|2021-09-24 13:59:50|4852.5|4851|4856.5|4855|4856.5|4855|4852.5|4851|923
1632492000000|2021-09-24 14:00:00|4856|4854.5|4856|4854.5|4856.5|4856|4855|4853.5|2480
1632492010000|2021-09-24 14:00:10|4857.5|4855|4855.5|4853.5|4857.5|4855.5|4854|4852.5|1254
1632492020000|2021-09-24 14:00:20|4856|4853|4856.5|4855|4857.5|4855.5|4856|4853|95
1632492030000|2021-09-24 14:00:30|4858|4855.5|4857|4855.5|4858|4856.5|4855.5|4855|1014
1632492040000|2021-09-24 14:00:40|4856.5|4855|4857|4855.5|4857|4855.5|4855|4853.5|822
1632492050000|2021-09-24 14:00:50|4856.5||4856.5||4856.5||4856||225
1632492060000|2021-09-24 14:01:00|4857.5|4856|4858|4856.5|4858|4857|4855.5|4854|2905
1632492070000|2021-09-24 14:01:10|4857.5|4857|4857.5|4856|4858|4857|4857|4856|365
1632492080000|2021-09-24 14:01:20|4857|4855|4859.5|4859|4859.5|4859|4856|4854.5|4519
1632492090000|2021-09-24 14:01:30|4860|4859.5|4859|4857.5|4860.5|4859.5|4859|4857.5|8236
1632492100000|2021-09-24 14:01:40|4859.5|4858|4861|4859.5|4862|4860.5|4859.5|4858|959
1632492110000|2021-09-24 14:01:50|4860.5|4859|4862|4860|4862|4860.5|4860|4859|325
1632492120000|2021-09-24 14:02:00|4862.5|4860.5|4862|4860.5|4863|4862|4861|4859.5|638
1632492130000|2021-09-24 14:02:10|4861.5|4860|4862|4861|4862|4861|4861|4859.5|841
1632492140000|2021-09-24 14:02:20|4862.5|4861.5|4863.5|4862.5|4863.5|4862.5|4862.5|4861|1384
1632492150000|2021-09-24 14:02:30|4864|4863|4864.5|4863|4865|4863|4863.5|4862.5|1262
1632492160000|2021-09-24 14:02:40|4864|4863.5|4865.5|4864.5|4866|4864.5|4864|4863|1376
1632492170000|2021-09-24 14:02:50|4865|4864|4861.5|4860|4865|4864|4861.5|4860|3001
1632492180000|2021-09-24 14:03:00|4862|4860.5|4862|4861.5|4863|4862|4862|4860|2407
1632492190000|2021-09-24 14:03:10|4861.5|4860.5|4863|4861|4863.5|4862|4860|4858.5|2372
1632492200000|2021-09-24 14:03:20|4862.5|4861.5|4861|4859.5|4864|4862.5|4861|4859.5|341
1632492210000|2021-09-24 14:03:30|4860.5|4859|4859|4857.5|4860.5|4859|4858.5|4856.5|13
1632492220000|2021-09-24 14:03:40|4858.5|4858|4859|4857.5|4859|4858|4858|4856.5|216
1632492230000|2021-09-24 14:03:50|4858.5|4857|4858|4857|4859|4857.5|4858|4857|191
1632492240000|2021-09-24 14:04:00|4858.5|4857.5|4859.5|4858.5|4860|4858.5|4858.5|4857.5|554
1632492250000|2021-09-24 14:04:10|4860|4857.5|4860|4858.5|4860.5|4860|4859|4857.5|878
1632492260000|2021-09-24 14:04:20|4860.5|4859|4861.5|4860|4861.5|4861|4859|4858.5|2225
1632492270000|2021-09-24 14:04:30|4861|4859.5|4861.5|4860.5|4861.5|4860.5|4860.5|4859.5|73
1632492280000|2021-09-24 14:04:40|4862|4861|4861.5|4860|4863.5|4862.5|4861.5|4860|1421
1632492290000|2021-09-24 14:04:50|4862|4860.5|4861.5|4861|4862|4861|4860.5|4859|263
1632492300000|2021-09-24 14:05:00|4862.5|4861.5|4860.5|4859.5|4862.5|4861.5|4860|4858.5|3616
1632492310000|2021-09-24 14:05:10|4860|4859|4858|4857|4860.5|4860|4857|4856.5|3110
1632492320000|2021-09-24 14:05:20|4857|4856.5|4856.5|4855|4859|4858|4855.5|4854.5|6220
1632492330000|2021-09-24 14:05:30|4856|4855.5|4855.5|4854.5|4857|4856|4854.5|4853|3767
1632492340000|2021-09-24 14:05:40|4855|4854|4853|4851.5|4855.5|4854|4853|4851.5|1409
1632492350000|2021-09-24 14:05:50|4853.5|4852|4852.5|4850.5|4854|4852.5|4851|4850|805
1632492360000|2021-09-24 14:06:00|4853|4851|4855|4853.5|4855.5|4854|4853|4851|1252
1632492370000|2021-09-24 14:06:10|4854.5|4853|4853|4852|4855|4854|4853|4851.5|1260
1632492380000|2021-09-24 14:06:20|4852.5|4851.5|4849.5|4848|4853|4852|4848.5|4847.5|1179
1632492390000|2021-09-24 14:06:30|4849|4848.5|4847|4846|4849|4848.5|4847|4846|62
1632492400000|2021-09-24 14:06:40|4847.5|4846.5|4847|4846.5|4848|4847|4847|4846|990
1632492410000|2021-09-24 14:06:50|4847.5|4847|4847|4846|4848|4847.5|4845|4844|3737
1632492420000|2021-09-24 14:07:00|4847.5|4846.5|4849.5|4848|4849.5|4849|4847|4846|1306
1632492430000|2021-09-24 14:07:10|4850|4848.5|4851.5|4850|4852.5|4851.5|4848.5|4847.5|2403
1632492440000|2021-09-24 14:07:20|4851|4849.5|4849.5|4848.5|4851.5|4850.5|4849.5|4848.5|1229
1632492450000|2021-09-24 14:07:30|4850|4848|4849.5|4848|4850|4848.5|4847.5|4846.5|1119
1632492460000|2021-09-24 14:07:40|4850|4848.5|4849|4847.5|4850|4848.5|4847|4846|609
1632492470000|2021-09-24 14:07:50|4848.5|4848|4846.5|4845|4849|4848|4846.5|4844.5|166
1632492480000|2021-09-24 14:08:00|4847|4845.5|4847.5|4846.5|4848|4846.5|4846.5|4845|766
1632492490000|2021-09-24 14:08:10|4848|4846|4847.5|4846.5|4848|4847.5|4847.5|4846|368
1632492500000|2021-09-24 14:08:20|4848|4847|4848|4846.5|4849|4848|4847.5|4846|3216
1632492510000|2021-09-24 14:08:30|4847.5|4846|4847.5|4846.5|4848.5|4847|4847|4845.5|114
1632492520000|2021-09-24 14:08:40|4848|4847|4849|4847.5|4849|4848|4848|4847|391
1632492530000|2021-09-24 14:08:50|4848.5|4846.5|4846.5|4845|4848.5|4846.5|4846.5|4845|326
1632492540000|2021-09-24 14:09:00|4846|4844.5|4845|4843.5|4846|4844.5|4844|4843|2521
1632492550000|2021-09-24 14:09:10|4845.5|4844|4846.5|4845|4847|4846|4845.5|4844|412
1632492560000|2021-09-24 14:09:20|4846|4845.5|4844|4842.5|4846|4845.5|4843.5|4842.5|1837
1632492570000|2021-09-24 14:09:30|4844.5|4843|4844|4843|4846.5|4845.5|4844|4843|1626
1632492580000|2021-09-24 14:09:40|4843.5|4842.5|4843.5|4842.5|4844|4842.5|4843|4842|970
1632492590000|2021-09-24 14:09:50|4844|4843|4844.5|4843.5|4845.5|4844|4843.5|4843|1376
1632492600000|2021-09-24 14:10:00|4844|4842.5|4845|4844.5|4846.5|4844.5|4843.5|4842|1618
1632492610000|2021-09-24 14:10:10|4844.5|4844|4846.5|4845|4847|4846|4843.5|4842.5|2909
1632492620000|2021-09-24 14:10:20|4846|4844.5|4847|4845.5|4847|4846.5|4845.5|4844.5|1379
1632492630000|2021-09-24 14:10:30|4846.5|4845|4845.5|4844.5|4846.5|4845.5|4844|4843|4019
1632492640000|2021-09-24 14:10:40|4845|4844|4843.5|4842|4845.5|4844|4842|4841.5|1359
1632492650000|2021-09-24 14:10:50|4844|4842.5|4844|4842.5|4844.5|4844|4844|4842.5|1160
1632492660000|2021-09-24 14:11:00|4844.5|4843|4846|4845|4846|4845.5|4844.5|4843|1057
1632492670000|2021-09-24 14:11:10|4845.5|4845.5|4846|4845.5|4846|4845.5|4845.5|4845|295
1632492680000|2021-09-24 14:11:20|4846.5|4845|4846.5|4846|4846.5|4846|4846|4845|272
1632492690000|2021-09-24 14:11:30|4847|4845.5|4847|4846.5|4847.5|4847|4847|4845.5|232
1632492700000|2021-09-24 14:11:40|4846.5|4845.5|4847|4845.5|4847|4846.5|4846.5|4845.5|742
1632492710000|2021-09-24 14:11:50|4846.5|4845|4848|4847|4848.5|4848|4844.5|4843.5|4330
1632492720000|2021-09-24 14:12:00|4847.5|4846.5|4846|4845|4848|4846.5|4846|4844.5|954
1632492730000|2021-09-24 14:12:10|4846.5|4845.5|4847.5|4846.5|4848.5|4847|4846.5|4845.5|1710
1632492740000|2021-09-24 14:12:20|4848.5|4847|4848|4847|4850|4849|4848|4847|1690
1632492750000|2021-09-24 14:12:30|4847.5|4846.5|4847.5|4846|4848|4847|4846.5|4845.5|1810
1632492760000|2021-09-24 14:12:40|4847|4845.5|4845.5|4844|4847.5|4846.5|4844|4843|5687
1632492770000|2021-09-24 14:12:50|4845|4843.5|4844|4843.5|4845|4843.5|4843.5|4842.5|1202
1632492780000|2021-09-24 14:13:00|4844.5|4843|4844|4843|4845|4844.5|4842.5|4841.5|3168
1632492790000|2021-09-24 14:13:10|4844.5|4843.5|4844|4843.5|4844.5|4843.5|4844|4843|2026
1632492800000|2021-09-24 14:13:20|4843.5|4843|4843.5|4842|4844.5|4843.5|4843.5|4842|900
1632492810000|2021-09-24 14:13:30|4843|4841.5|4841.5|4840|4843|4842|4841|4839.5|4609
1632492820000|2021-09-24 14:13:40|4841|4840.5|4842.5|4841|4843|4842|4841|4840|1956
1632492830000|2021-09-24 14:13:50|4842|4840.5|4840|4838.5|4842|4840.5|4840|4838.5|6640
1632492840000|2021-09-24 14:14:00|4839.5|4838|4838.5|4837.5|4839.5|4838|4837.5|4836|916
1632492850000|2021-09-24 14:14:10|4838|4837|4838|4837|4838|4837|4837|4836.5|725
1632492860000|2021-09-24 14:14:20|4837.5|4836.5|4839|4837.5|4839.5|4838|4837.5|4836.5|1460
1632492870000|2021-09-24 14:14:30|4838.5|4836.5|4838.5|4837|4839.5|4838.5|4837|4836|1449
1632492880000|2021-09-24 14:14:40|4839|4837.5|4839|4837.5|4839|4838|4838.5|4837|603
1632492890000|2021-09-24 14:14:50|4838.5|4837|4838.5|4837.5|4839|4837.5|4836.5|4835.5|1067
1632492900000|2021-09-24 14:15:00|4838|4836.5|4837.5|4836.5|4838.5|4837|4836.5|4835.5|2379
1632492910000|2021-09-24 14:15:10|4838|4837|4839|4838|4840|4838.5|4838|4837|1008
1632492920000|2021-09-24 14:15:20|4839.5|4838.5|4842.5|4841.5|4842.5|4841.5|4839.5|4838.5|2264
1632492930000|2021-09-24 14:15:30|4843|4842|4844|4843.5|4844.5|4843.5|4843|4842|413
1632492940000|2021-09-24 14:15:40|4844.5|4844|4845.5|4844|4845.5|4844|4844.5|4843.5|99
1632492950000|2021-09-24 14:15:50|4845|4844.5|4845|4843.5|4845.5|4845|4844.5|4843.5|453
1632492960000|2021-09-24 14:16:00|4845.5|4844|4848|4846|4848|4847|4845|4843.5|1917
1632492970000|2021-09-24 14:16:10|4847.5|4846.5|4847.5|4846.5|4847.5|4847.5|4847.5|4846.5|142
1632492980000|2021-09-24 14:16:20|4847|4846|4846.5|4845.5|4847.5|4847|4845.5|4845|5806
1632492990000|2021-09-24 14:16:30|4847.5|4846|4845.5|4844.5|4847.5|4846|4845.5|4844.5|305
1632493000000|2021-09-24 14:16:40|4846.5|4844|4848.5|4847|4848.5|4847|4845.5|4844|2392
1632493010000|2021-09-24 14:16:50|4848|4846.5|4846.5|4845.5|4848|4847|4846|4845.5|128
1632493020000|2021-09-24 14:17:00|4847|4845|4844.5|4843.5|4847|4845.5|4844.5|4843|230
1632493030000|2021-09-24 14:17:10|4844|4843|4844.5|4843|4845.5|4844|4844|4843|414
1632493040000|2021-09-24 14:17:20|4845|4843.5|4846.5|4846|4846.5|4846|4845|4843.5|329
1632493050000|2021-09-24 14:17:30|4847.5|4846.5|4845|4844|4848|4847|4845|4844|678
1632493060000|2021-09-24 14:17:40|4844.5|4843.5|4845|4843.5|4846|4844.5|4844.5|4842.5|228
1632493070000|2021-09-24 14:17:50|4845.5|4844|4846.5|4845.5|4847.5|4847|4845|4843.5|538
1632493080000|2021-09-24 14:18:00|4846|4845|4845|4843.5|4846|4845.5|4844.5|4843.5|79
1632493090000|2021-09-24 14:18:10|4844.5|4844|4845.5|4844|4846|4844.5|4843.5|4842.5|383
1632493100000|2021-09-24 14:18:20|4846.5|4844.5|4847|4846|4847.5|4847|4846.5|4844.5|166
1632493110000|2021-09-24 14:18:30|4846.5|4845.5|4845|4843.5|4847|4846|4845|4843.5|238
1632493120000|2021-09-24 14:18:40|4845.5|4844|4845|4844|4845.5|4844.5|4844.5|4843|281
1632493130000|2021-09-24 14:18:50|4845.5|4843.5|4845.5|4844|4846.5|4845.5|4845.5|4843.5|517
1632493140000|2021-09-24 14:19:00|4845|4843.5|4847|4845.5|4847|4846.5|4844|4843|366
1632493150000|2021-09-24 14:19:10|4847.5|4846|4846.5|4845.5|4848|4846.5|4846.5|4845|773
1632493160000|2021-09-24 14:19:20|4847|4845|4846|4844.5|4847|4846|4846|4844.5|171
1632493170000|2021-09-24 14:19:30|4845.5|4844|4845.5|4844|4845.5|4844.5|4844.5|4843.5|184
1632493180000|2021-09-24 14:19:40|4846|4844.5|4847|4845.5|4847.5|4846|4846|4844.5|358
1632493190000|2021-09-24 14:19:50|4846.5|4846|4848|4846.5|4848.5|4847.5|4846.5|4845.5|345
1632493200000|2021-09-24 14:20:00|4848.5|4847|4847|4846|4848.5|4847.5|4846.5|4845.5|65
1632493210000|2021-09-24 14:20:10|4846.5|4845.5|4848|4847|4848|4847|4846.5|4845|124
1632493220000|2021-09-24 14:20:20|4847.5|4846.5|4847.5|4846.5|4848|4847|4847|4846|48
1632493230000|2021-09-24 14:20:30|4848|4846|4848.5|4847.5|4848.5|4847.5|4847|4845|239
1632493240000|2021-09-24 14:20:40|4848|4848|4847|4846|4848|4848|4846.5|4846|370
1632493250000|2021-09-24 14:20:50|4846.5|4845|4846|4844.5|4847|4845|4846|4844.5|8
1632493260000|2021-09-24 14:21:00|4846.5|4845|4845.5|4844|4847|4846|4844.5|4843.5|3018
1632493270000|2021-09-24 14:21:10|4845|4844.5|4844.5|4843|4845|4844.5|4843.5|4842|1793
1632493280000|2021-09-24 14:21:20|4844|4843.5|4847.5|4846|4848|4847|4844|4843.5|2463
1632493290000|2021-09-24 14:21:30|4847|4846.5|4848|4847|4848|4847|4847|4845.5|530
1632493300000|2021-09-24 14:21:40|4848.5|4847.5|4849|4847.5|4849.5|4848.5|4848.5|4847|1420
1632493310000|2021-09-24 14:21:50|4848.5|4848|4849.5|4848.5|4849.5|4848.5|4848.5|4848|624
1632493320000|2021-09-24 14:22:00|4849|4848|4851|4849.5|4851|4849.5|4848.5|4848|796
1632493330000|2021-09-24 14:22:10|4851.5|4850|4849|4847.5|4852|4851|4849|4847.5|2018
1632493340000|2021-09-24 14:22:20|4848.5|4848|4847.5|4846|4848.5|4848|4847.5|4846|783
1632493350000|2021-09-24 14:22:30|4847|4845.5|4848.5|4847.5|4849.5|4848|4847|4845.5|469
1632493360000|2021-09-24 14:22:40|4849.5|4848|4849|4848|4850|4849|4848.5|4847|677
1632493370000|2021-09-24 14:22:50|4848.5|4847.5|4847|4846|4848.5|4847.5|4845.5|4844.5|3449
1632493380000|2021-09-24 14:23:00|4846.5|4845.5|4848.5|4847|4849|4847.5|4846.5|4845.5|3905
1632493390000|2021-09-24 14:23:10|4849|4847.5|4849|4847|4850|4849|4849|4847|175
1632493400000|2021-09-24 14:23:20|4848.5|4847.5|4850|4849|4850|4849|4848|4846.5|1676
1632493410000|2021-09-24 14:23:30|4851|4848.5|4850|4848.5|4851|4849.5|4850|4848.5|93
1632493420000|2021-09-24 14:23:40|4849.5|4848|4848.5|4847.5|4849.5|4848.5|4848.5|4847.5|981
1632493430000|2021-09-24 14:23:50|4849|4848|4849.5|4848.5|4849.5|4848.5|4849|4847.5|472
1632493440000|2021-09-24 14:24:00|4849|4849|4846|4845.5|4849.5|4849|4846|4845.5|1477
1632493450000|2021-09-24 14:24:10|4845.5|4845|4848.5|4847.5|4848.5|4847.5|4845|4844.5|997
1632493460000|2021-09-24 14:24:20|4848|4847|4847.5|4846|4848|4847|4847|4846|431
1632493470000|2021-09-24 14:24:30|4848|4846.5|4848.5|4847.5|4848.5|4848|4848|4846.5|1075
1632493480000|2021-09-24 14:24:40|4849|4848|4849.5|4848|4850.5|4849.5|4848.5|4847.5|857
1632493490000|2021-09-24 14:24:50|4849|4848.5|4848.5|4847|4850|4849|4847.5|4847|1786
1632493500000|2021-09-24 14:25:00|4849|4847.5|4850.5|4849.5|4851|4850.5|4849|4847|1132
1632493510000|2021-09-24 14:25:10|4850|4850|4850.5|4849|4850.5|4850|4849.5|4848.5|1212
1632493520000|2021-09-24 14:25:20|4851|4849.5|4850.5|4849.5|4851.5|4851|4850.5|4849|907
1632493530000|2021-09-24 14:25:30|4850|4849|4850|4849|4850.5|4849|4850|4849|301
1632493540000|2021-09-24 14:25:40|4849.5|4849.5|4851.5|4850|4851.5|4850.5|4849.5|4849|477
1632493550000|2021-09-24 14:25:50|4851|4850.5|4851|4850.5|4851|4850.5|4850.5|4850|586
1632493560000|2021-09-24 14:26:00|4850.5|4850|4850.5|4849.5|4850.5|4850.5|4850|4849|720
1632493570000|2021-09-24 14:26:10|4850|4849|4848.5|4847.5|4850|4849|4848.5|4847|673
1632493580000|2021-09-24 14:26:20|4848|4847|4849|4848|4849|4848.5|4847.5|4846.5|726
1632493590000|2021-09-24 14:26:30|4848.5|4847.5|4849|4847.5|4849|4848|4848.5|4847|41
1632493600000|2021-09-24 14:26:40|4848.5|4848|4849.5|4848.5|4849.5|4849|4848.5|4847.5|363
1632493610000|2021-09-24 14:26:50|4849|4849|4849.5|4848.5|4849.5|4849|4849|4848.5|13
1632493620000|2021-09-24 14:27:00|4849|4848|4849.5|4848|4849.5|4848.5|4849|4848|239
1632493630000|2021-09-24 14:27:10||4848.5||4848.5||4848.5||4848|0
1632493640000|2021-09-24 14:27:20|4849|4848|4848.5|4848|4849|4848|4848|4847|3290
1632493650000|2021-09-24 14:27:30|4849|4848.5|4850.5|4850|4851|4850|4849|4848.5|682
1632493660000|2021-09-24 14:27:40|4851|4849.5|4850.5|4849.5|4851|4849.5|4850.5|4849.5|11
1632493670000|2021-09-24 14:27:50||4850||4849.5||4850||4849.5|150
1632493680000|2021-09-24 14:28:00|4850|4849|4847.5|4846.5|4850|4849|4847.5|4846|1176
1632493690000|2021-09-24 14:28:10|4848|4847|4848|4847|4848|4847.5|4847.5|4846.5|743
1632493700000|2021-09-24 14:28:20|4847.5|4846.5|4848|4846.5|4848|4847|4847.5|4846.5|308
1632493710000|2021-09-24 14:28:30|4847.5|4846|4847.5|4847|4847.5|4847|4847|4846|672
1632493720000|2021-09-24 14:28:40|4848|4846.5|4847.5|4846.5|4848|4846.5|4847.5|4846.5|73
1632493730000|2021-09-24 14:28:50|4848|4847|4848|4847|4848|4847|4847.5|4846.5|232
1632493740000|2021-09-24 14:29:00|4848.5|4846.5|4849|4848|4849.5|4848.5|4848|4846.5|618
1632493750000|2021-09-24 14:29:10|4849.5|4847.5|4847.5|4847|4849.5|4847.5|4847.5|4846.5|144
1632493760000|2021-09-24 14:29:20|4848|4847.5|4849.5|4849|4851|4850.5|4848|4847|4301
1632493770000|2021-09-24 14:29:30|4850|4849.5|4848|4847|4851.5|4850.5|4848|4846.5|5040
1632493780000|2021-09-24 14:29:40|4848.5|4847.5|4847.5|4846.5|4849|4847.5|4847|4846|2152
1632493790000|2021-09-24 14:29:50|4847|4846|4844.5|4844|4847.5|4846|4844|4843|13435
1632493800000|2021-09-24 14:30:00|4845|4844.5|4845|4844|4847|4846.5|4843.5|4843|11036
1632493810000|2021-09-24 14:30:10|4844.5|4843.5|4841.5|4840.5|4844.5|4843.5|4841.5|4840.5|3632
1632493820000|2021-09-24 14:30:20|4841|4840|4842.5|4841.5|4844.5|4843.5|4840|4839|8666
1632493830000|2021-09-24 14:30:30|4843|4842|4842.5|4841.5|4843|4842|4842|4841|1243
1632493840000|2021-09-24 14:30:40|4842|4840.5|4844.5|4843.5|4844.5|4844|4841.5|4840|4539
1632493850000|2021-09-24 14:30:50|4845|4844|4845|4844|4846|4845|4843|4842.5|13019
1632493860000|2021-09-24 14:31:00|4844.5|4844.5|4845.5|4844.5|4846.5|4845.5|4844.5|4844|1808
1632493870000|2021-09-24 14:31:10|4846|4845|4845.5|4844.5|4846|4845|4843.5|4843|7143
1632493880000|2021-09-24 14:31:20|4845|4845|4846|4845.5|4847|4846|4845|4844|2358
1632493890000|2021-09-24 14:31:30|4846.5|4846|4843.5|4842.5|4847|4846|4843.5|4842.5|2249
1632493900000|2021-09-24 14:31:40|4843|4842|4842.5|4841.5|4843|4842.5|4842.5|4841.5|111
1632493910000|2021-09-24 14:31:50|4842|4841|4843.5|4843|4844.5|4843.5|4842|4841|4729
1632493920000|2021-09-24 14:32:00|4843|4842.5|4842|4841|4843.5|4842.5|4841.5|4841|11719
1632493930000|2021-09-24 14:32:10|4841.5|4841.5|4845|4844|4845|4844.5|4841.5|4841|3881
1632493940000|2021-09-24 14:32:20|4845.5|4844.5|4847.5|4846|4847.5|4846.5|4844.5|4844|12882
1632493950000|2021-09-24 14:32:30|4847|4845.5|4846|4845|4847.5|4846.5|4845.5|4845|3189
1632493960000|2021-09-24 14:32:40|4845.5|4844.5|4843|4841.5|4845.5|4845|4842.5|4841.5|4066
1632493970000|2021-09-24 14:32:50|4843.5|4842|4843|4842|4843.5|4843|4842.5|4841.5|3458
1632493980000|2021-09-24 14:33:00|4842.5|4842.5|4843|4842|4843.5|4843|4842.5|4841.5|6125
1632493990000|2021-09-24 14:33:10|4843.5|4842.5|4844|4843.5|4844|4843.5|4843|4842|6250
1632494000000|2021-09-24 14:33:20|4844.5|4844|4846.5|4846|4848.5|4847.5|4844.5|4844|7705
1632494010000|2021-09-24 14:33:30|4847|4846.5|4846|4845|4847.5|4847|4845.5|4845|5037
1632494020000|2021-09-24 14:33:40|4846.5|4845.5|4846|4844.5|4846.5|4846|4845|4844|12162
1632494030000|2021-09-24 14:33:50|4845.5|4844|4845.5|4844.5|4846|4845|4844.5|4843|5703
1632494040000|2021-09-24 14:34:00|4845|4844|4845|4843.5|4845.5|4844.5|4844|4843|3133
1632494050000|2021-09-24 14:34:10|4844.5|4843|4845.5|4844.5|4845.5|4844.5|4844.5|4843|3156
1632494060000|2021-09-24 14:34:20|4846|4845|4851|4850|4851|4850|4846|4844.5|10936
1632494070000|2021-09-24 14:34:30|4850|4849.5|4850|4849|4851|4850|4849|4848.5|2293
1632494080000|2021-09-24 14:34:40|4849.5|4848.5|4849.5|4848.5|4850|4849|4849.5|4848.5|0
1632494090000|2021-09-24 14:34:50|4849|4848|4845.5|4845|4849|4848|4845.5|4845|2814
1632494100000|2021-09-24 14:35:00|4845|4844.5|4844.5|4843.5|4845.5|4845|4844.5|4843|588
1632494110000|2021-09-24 14:35:10|4844|4843|4844.5|4843.5|4844.5|4843.5|4842.5|4842|3744
1632494120000|2021-09-24 14:35:20|4844|4843|4843.5|4842.5|4844|4843|4843.5|4842.5|1564
1632494130000|2021-09-24 14:35:30|4843|4842|4841|4840|4843|4842.5|4841|4840|4240
1632494140000|2021-09-24 14:35:40|4840.5|4839.5|4840.5|4839|4841|4839.5|4840|4839|1082
1632494150000|2021-09-24 14:35:50|4840|4839.5|4842.5|4841|4842.5|4841|4839.5|4838.5|3342
1632494160000|2021-09-24 14:36:00|4842|4840.5|4841.5|4840.5|4842|4840.5|4841|4840|32
1632494170000|2021-09-24 14:36:10|4842|4841|4843.5|4842.5|4843.5|4842.5|4842|4841|21
1632494180000|2021-09-24 14:36:20|4844|4843|4846.5|4845|4847|4845.5|4844|4843|1191
1632494190000|2021-09-24 14:36:30|4846|4844.5|4846.5|4845.5|4847|4845.5|4844.5|4843.5|2216
1632494200000|2021-09-24 14:36:40|4847|4845|4846|4845|4847|4845|4845.5|4844.5|133
1632494210000|2021-09-24 14:36:50|4845.5|4844.5|4845.5|4844.5|4846|4845|4844.5|4844|772
1632494220000|2021-09-24 14:37:00|4846|4845|4844|4843|4848|4847|4844|4843|2948
1632494230000|2021-09-24 14:37:10|4843.5|4842.5|4842|4841|4843.5|4842.5|4841.5|4840.5|652
1632494240000|2021-09-24 14:37:20|4843|4841.5|4842.5|4841|4843.5|4842.5|4841|4840.5|7168
1632494250000|2021-09-24 14:37:30|4841.5|4841.5|4843.5|4841.5|4843.5|4842.5|4841.5|4841|1643
1632494260000|2021-09-24 14:37:40|4844|4842|4843.5|4842.5|4844|4843|4843.5|4842|0
1632494270000|2021-09-24 14:37:50|4843|4842|4842|4841|4843|4842|4842|4841|256
1632494280000|2021-09-24 14:38:00|4841.5|4840.5|4842|4841.5|4842|4841.5|4841.5|4840.5|339
1632494290000|2021-09-24 14:38:10|4843|4842|4843.5|4842.5|4843.5|4842.5|4842.5|4842|244
1632494300000|2021-09-24 14:38:20|4844|4843|4845.5|4844|4845.5|4844.5|4843.5|4843|540
1632494310000|2021-09-24 14:38:30|4845|4844.5|4845|4844|4845|4844.5|4845|4844|107
1632494320000|2021-09-24 14:38:40|4844.5|4843.5|4841|4840|4844.5|4843.5|4840|4839|2333
1632494330000|2021-09-24 14:38:50|4840.5|4839.5|4842|4840.5|4842|4841|4840.5|4839.5|310
1632494340000|2021-09-24 14:39:00|4841.5|4841|4841|4840.5|4842|4841|4840|4839.5|1174
1632494350000|2021-09-24 14:39:10|4841.5|4840|4839.5|4838.5|4841.5|4840|4839.5|4838|2412
1632494360000|2021-09-24 14:39:20|4839|4839|4837.5|4836.5|4839.5|4839|4837.5|4836|1112
1632494370000|2021-09-24 14:39:30|4838|4837|4838|4837|4839|4837.5|4837|4836|1905
1632494380000|2021-09-24 14:39:40|4837.5|4837.5|4838|4837|4838|4837.5|4837.5|4836.5|1725
1632494390000|2021-09-24 14:39:50|4837.5|4836.5|4837.5|4836.5|4838|4836.5|4836.5|4835.5|1329
1632494400000|2021-09-24 14:40:00|4838|4837|4839.5|4838|4839.5|4838.5|4838|4837|562
1632494410000|2021-09-24 14:40:10|4839|4838.5|4838.5|4838|4839|4838.5|4838.5|4838|0
1632494420000|2021-09-24 14:40:20|4838|4837.5|4837.5|4836.5|4838|4837.5|4837.5|4836.5|525
1632494430000|2021-09-24 14:40:30|4838|4837|4839.5|4838.5|4839.5|4839|4838|4837|1923
1632494440000|2021-09-24 14:40:40|4840|4839|4837|4835.5|4840.5|4839|4836.5|4835.5|4210
1632494450000|2021-09-24 14:40:50|4836.5|4836|4837.5|4837|4838|4837.5|4836.5|4836|3513
1632494460000|2021-09-24 14:41:00|4837|4836.5|4837|4836|4837|4836.5|4836.5|4835.5|354
1632494470000|2021-09-24 14:41:10|4837.5|4836.5|4838.5|4837|4839|4837.5|4837.5|4836.5|447
1632494480000|2021-09-24 14:41:20|4839|4837.5|4841|4840|4841.5|4840.5|4839|4837|2092
1632494490000|2021-09-24 14:41:30|4840.5|4839.5|4841.5|4841|4843|4842|4840|4839.5|1659
1632494500000|2021-09-24 14:41:40|4842|4841.5|4841.5|4841|4842.5|4841.5|4841.5|4841|54
1632494510000|2021-09-24 14:41:50|4841|4840.5|4840|4839|4841.5|4840.5|4839.5|4838.5|4268
1632494520000|2021-09-24 14:42:00|4841|4839.5|4840|4839|4841|4840.5|4840|4839|4230
1632494530000|2021-09-24 14:42:10|4840.5|4838.5|4839.5|4838.5|4840.5|4839|4839.5|4838.5|37
1632494540000|2021-09-24 14:42:20|4839|4838|4837.5|4836.5|4839.5|4838|4837.5|4836.5|1206
1632494550000|2021-09-24 14:42:30|4837|4836|4836|4835|4837|4836|4836|4835|1229
1632494560000|2021-09-24 14:42:40|4835.5|4834.5|4837.5|4836|4837.5|4836|4834|4833|2928
1632494570000|2021-09-24 14:42:50||4836.5||4836||4836.5||4836|0
1632494580000|2021-09-24 14:43:00|4837|4835|4834.5|4833|4837|4835|4834.5|4833|4128
1632494590000|2021-09-24 14:43:10|4834|4832.5|4833.5|4833|4834|4833|4833.5|4832.5|50
1632494600000|2021-09-24 14:43:20|4834|4832.5|4835|4834|4835|4834|4833|4832|2690
1632494610000|2021-09-24 14:43:30|4834.5|4833.5|4835.5|4834|4836|4834.5|4834.5|4833.5|982
1632494620000|2021-09-24 14:43:40|4835|4834.5|4835|4834|4835|4834.5|4835|4834|0
1632494630000|2021-09-24 14:43:50|||||||||5
1632494640000|2021-09-24 14:44:00|4834.5|4833.5|4833.5|4832|4834.5|4833.5|4833.5|4832|4048
1632494650000|2021-09-24 14:44:10|4833|4831.5|4833.5|4832.5|4833.5|4832.5|4832.5|4831.5|1014
1632494660000|2021-09-24 14:44:20|4833|4832|4832.5|4831.5|4833|4832|4831.5|4830|1576
1632494670000|2021-09-24 14:44:30|4833|4832|4835|4833.5|4835|4834|4832.5|4832|1448
1632494680000|2021-09-24 14:44:40|4836|4834|4836.5|4835.5|4836.5|4835.5|4835.5|4834|935
1632494690000|2021-09-24 14:44:50|4836|4835|4836.5|4835.5|4836.5|4836|4836|4835|342
1632494700000|2021-09-24 14:45:00|4837|4836|4839|4837.5|4839|4838|4837|4836|604
1632494710000|2021-09-24 14:45:10|4838.5|4837|4834|4833|4838.5|4837.5|4834|4832.5|4548
1632494720000|2021-09-24 14:45:20|4833.5|4832.5|4832.5|4831.5|4834|4833|4832.5|4831.5|169
1632494730000|2021-09-24 14:45:30|4832|4831|4830.5|4829|4832.5|4831.5|4829.5|4828.5|4717
1632494740000|2021-09-24 14:45:40|4830|4828.5|4832|4831|4832|4831|4827.5|4827|10922
1632494750000|2021-09-24 14:45:50|4832.5|4831.5|4833|4831.5|4833|4832|4832.5|4831|4
1632494760000|2021-09-24 14:46:00|4833.5|4832|4832|4831.5|4834.5|4832.5|4832|4831.5|476
1632494770000|2021-09-24 14:46:10|4831.5|4831|4832|4831|4832.5|4832|4831.5|4831|516
1632494780000|2021-09-24 14:46:20|4832.5|4831.5|4832|4831.5|4832.5|4831.5|4832|4831|3115
1632494790000|2021-09-24 14:46:30|4831.5|4831|4833.5|4833|4833.5|4833|4831.5|4831|963
1632494800000|2021-09-24 14:46:40|4834.5|4833.5|4835.5|4834|4837|4835|4834.5|4833.5|1448
1632494810000|2021-09-24 14:46:50|4835|4834.5|4834.5|4833.5|4835|4834.5|4834.5|4833.5|331
1632494820000|2021-09-24 14:47:00|4835|4834|4836|4834.5|4836|4835|4834.5|4833.5|367
1632494830000|2021-09-24 14:47:10|4837|4835|4837.5|4836.5|4837.5|4836.5|4837|4835|394
1632494840000|2021-09-24 14:47:20|4838|4837|4839|4837.5|4839|4838|4837.5|4837|397
1632494850000|2021-09-24 14:47:30|4838.5||4838.5||4839||4838.5||0
1632494860000|2021-09-24 14:47:40|4839|4838|4839|4838|4839|4838|4839|4838|398
1632494870000|2021-09-24 14:47:50|4838.5|4837.5|4838|4837.5|4838.5|4838|4838|4837.5|447
1632494880000|2021-09-24 14:48:00|4838.5|4838|4838|4837.5|4839|4838.5|4838|4837.5|614
1632494890000|2021-09-24 14:48:10|4837.5|4837|4837|4836.5|4837.5|4837|4836.5|4836|3087
1632494900000|2021-09-24 14:48:20|4836.5|4836|4836|4835.5|4836.5|4836.5|4836|4835.5|1114
1632494910000|2021-09-24 14:48:30|4836.5|4836|4838.5|4837.5|4838.5|4838|4836.5|4836|2014
1632494920000|2021-09-24 14:48:40|4839|4838|4839.5|4838.5|4839.5|4839|4839|4838|439
1632494930000|2021-09-24 14:48:50|4839|4839|4840.5|4839|4840.5|4839.5|4839|4838.5|659
1632494940000|2021-09-24 14:49:00|4841|4839.5|4841|4840|4841|4840.5|4841|4839|1
1632494960000|2021-09-24 14:49:20|4840.5|4839.5|4837.5|4836.5|4841|4839.5|4837.5|4836.5|7430
1632494970000|2021-09-24 14:49:30||4836||4836.5||4836.5||4836|0
1632494980000|2021-09-24 14:49:40|4837|4836|4836.5|4836|4838|4837|4836.5|4836|3756
1632494990000|2021-09-24 14:49:50|4836|4835.5|4837|4835.5|4837|4836|4836|4835.5|4730
1632495000000|2021-09-24 14:50:00|4836.5|4835|4834|4833.5|4837|4835|4834|4833|3940
1632495010000|2021-09-24 14:50:10|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832|44
1632495020000|2021-09-24 14:50:20|4833|4832|4834.5|4833.5|4837|4836|4832|4831|16766
1632495030000|2021-09-24 14:50:30|4835|4834|4834|4833|4835.5|4835|4834|4833|6651
1632495040000|2021-09-24 14:50:40|4833.5|4833.5|4834|4833.5|4835|4834|4833.5|4833.5|3072
1632495050000|2021-09-24 14:50:50|4834.5|4834|4832.5|4832|4834.5|4834|4832.5|4832|3862
1632495060000|2021-09-24 14:51:00|4832|4831.5|4832.5|4831.5|4833|4832.5|4832|4831|2566
1632495070000|2021-09-24 14:51:10|4833|4832|4831|4829.5|4833|4832.5|4831|4829.5|16001
1632495080000|2021-09-24 14:51:20|4830.5|4829|4829|4828|4830.5|4829|4829|4828|940
1632495090000|2021-09-24 14:51:30|4829.5|4828.5|4830.5|4829.5|4831|4830.5|4829|4828|10852
1632495100000|2021-09-24 14:51:40|4830|4830|4832|4830.5|4832.5|4832|4830|4829.5|13302
1632495110000|2021-09-24 14:51:50|4831|4830|4830.5|4829.5|4831|4830.5|4830.5|4829.5|505
1632495120000|2021-09-24 14:52:00|4830|4829|4830|4829|4830.5|4829.5|4829|4828|4859
1632495130000|2021-09-24 14:52:10|4829.5|4829.5|4833|4831.5|4833|4832.5|4829.5|4829|1373
1632495140000|2021-09-24 14:52:20||4832||4832||4832.5||4832|0
1632495150000|2021-09-24 14:52:30|4832.5|4831.5|4830|4829.5|4832.5|4831.5|4830|4829.5|4282
1632495160000|2021-09-24 14:52:40|4830.5|4830|4829|4828.5|4830.5|4830|4829|4828.5|794
1632495170000|2021-09-24 14:52:50|4828.5|4828|4830.5|4829.5|4830.5|4829.5|4827.5|4827|5780
1632495180000|2021-09-24 14:53:00|||||||||18
1632495190000|2021-09-24 14:53:10|4831|4830|4831.5|4830.5|4831.5|4830.5|4831|4830|868
1632495200000|2021-09-24 14:53:20|4832|4831|4832.5|4831.5|4833|4832|4832|4831|301
1632495210000|2021-09-24 14:53:30|4832|4831|4830|4829|4832.5|4831|4830|4829|4684
1632495220000|2021-09-24 14:53:40|4829.5|4828.5|4828|4827|4829.5|4828.5|4827.5|4826|1595
1632495230000|2021-09-24 14:53:50|4827.5|4826|4827.5|4827|4828.5|4828|4827|4826|3135
1632495240000|2021-09-24 14:54:00|4828.5|4827.5|4831.5|4830.5|4831.5|4830.5|4828|4827|9998
1632495250000|2021-09-24 14:54:10|4832|4831|4833|4832|4833|4832|4832|4830.5|229
1632495260000|2021-09-24 14:54:20||4832.5||4832||4832.5||4832|110
1632495270000|2021-09-24 14:54:30|4832.5|4831.5|4831|4830|4832.5|4831.5|4830|4829.5|3586
1632495280000|2021-09-24 14:54:40|4830.5|4829.5|4830.5|4830|4830.5|4830|4830.5|4829.5|244
1632495290000|2021-09-24 14:54:50|4830|4829.5|4829.5|4828.5|4830.5|4830|4829|4828.5|5281
1632495300000|2021-09-24 14:55:00|4829|4829|4831|4830|4831|4830|4829|4828.5|5220
1632495310000|2021-09-24 14:55:10|4830.5|4830.5|4832.5|4831|4832.5|4831.5|4830.5|4830|4691
1632495320000|2021-09-24 14:55:20|4832|4830.5|4831|4830|4832|4830.5|4831|4830|1144
1632495330000|2021-09-24 14:55:30|4831.5||4830.5||4831.5||4830.5||27
1632495340000|2021-09-24 14:55:40|4830|4829.5|4830|4829|4830|4829.5|4829.5|4829|1864
1632495350000|2021-09-24 14:55:50|4829.5|4829.5|4829.5|4829|4830|4829.5|4829.5|4829|1480
1632495360000|2021-09-24 14:56:00|4830|4829.5|4834.5|4833.5|4834.5|4834|4829.5|4829|3215
1632495370000|2021-09-24 14:56:10|||||||||140
1632495380000|2021-09-24 14:56:20|4835|4834|4837.5|4836|4837.5|4836|4835|4834|678
1632495390000|2021-09-24 14:56:30|4837|4835.5|4834.5|4834|4837|4836|4834.5|4834|1621
1632495400000|2021-09-24 14:56:40|4835.5|4834.5|4834.5|4834|4835.5|4834.5|4834.5|4834|189
1632495410000|2021-09-24 14:56:50|4835.5|4834.5|4836|4835.5|4836|4835.5|4835|4834|586
1632495420000|2021-09-24 14:57:00|4837|4836|4836.5|4835|4837|4836|4836|4835|236
1632495430000|2021-09-24 14:57:10|4836|4835.5|4837|4836|4837|4836|4836|4835|1152
1632495440000|2021-09-24 14:57:20|4837.5|4836.5|4836.5|4836|4837.5|4837|4836.5|4836|2144
1632495450000|2021-09-24 14:57:30|4836|4835.5|4835|4833.5|4836.5|4835.5|4834.5|4833.5|2427
1632495460000|2021-09-24 14:57:40|4835.5|4834|4835|4833.5|4835.5|4835|4834|4833|1915
1632495470000|2021-09-24 14:57:50|4834.5|4834|4836|4835|4836|4835.5|4834.5|4833.5|1011
1632495480000|2021-09-24 14:58:00|4835|4834.5|4839|4838|4839.5|4838|4835|4834.5|4714
1632495490000|2021-09-24 14:58:10|4839.5|4838.5|4840.5|4840|4841|4840|4839|4838.5|279
1632495500000|2021-09-24 14:58:20|4840|4839.5|4838|4836.5|4840|4839.5|4838|4836.5|514
1632495510000|2021-09-24 14:58:30|4837.5||4837||4837.5||4837||0
1632495520000|2021-09-24 14:58:40|4838|4837|4837|4835.5|4838|4837|4836.5|4835|2590
1632495530000|2021-09-24 14:58:50|4837.5|4836|4839.5|4838.5|4840|4839|4837.5|4836|3060
1632495540000|2021-09-24 14:59:00|4839|4837.5|4838.5|4837|4839|4837.5|4838.5|4837|43
1632495550000|2021-09-24 14:59:10|4838|4836.5|4837|4835.5|4838|4836.5|4836.5|4835|724
1632495560000|2021-09-24 14:59:20|4836.5|4835|4836|4835|4836.5|4835|4835.5|4834.5|318
1632495570000|2021-09-24 14:59:30|4836.5|4835.5|4836|4835|4836.5|4835.5|4835|4834|2318
1632495580000|2021-09-24 14:59:40|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4835.5|4834|30
1632495590000|2021-09-24 14:59:50|4834.5|4834.5|4838|4837.5|4838|4837.5|4834.5|4834|1831
1632495600000|2021-09-24 15:00:00|4837.5|4836.5|4836.5|4835|4838|4837|4836|4835|442
1632495610000|2021-09-24 15:00:10|4837|4835.5|4837.5|4836|4838.5|4837|4837|4835.5|583
1632495620000|2021-09-24 15:00:20|4837||4837||4837.5||4837||0
1632495630000|2021-09-24 15:00:30|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|326
1632495640000|2021-09-24 15:00:40|4838|4837|4839.5|4838.5|4839.5|4838.5|4837.5|4837|460
1632495650000|2021-09-24 15:00:50|4839||4839.5||4839.5||4839||0
1632495660000|2021-09-24 15:01:00|4839|4838|4839|4838|4839|4838|4839|4838|91
1632495670000|2021-09-24 15:01:10||4838.5||4838||4838.5||4838|0
1632495680000|2021-09-24 15:01:20|4839.5|4838.5|4841|4840|4841|4840|4839.5|4838.5|567
1632495700000|2021-09-24 15:01:40|4841.5|4840.5|4843|4842|4843|4842|4841.5|4840.5|851
1632495710000|2021-09-24 15:01:50||4842.5||4842||4842.5||4842|14
1632495720000|2021-09-24 15:02:00|4842.5|4841.5|4841|4840.5|4842.5|4842|4841|4840|916
1632495730000|2021-09-24 15:02:10|4840.5|4840|4839.5|4839|4841|4840|4839.5|4839|322
1632495740000|2021-09-24 15:02:20|4840|4838.5|4839.5|4838.5|4840|4839|4838.5|4838|952
1632495750000|2021-09-24 15:02:30|4840|4839|4843|4842|4844|4842.5|4840|4839|1946
1632495760000|2021-09-24 15:02:40|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842|4841|389
1632495780000|2021-09-24 15:03:00|4842|4841|4842.5|4841.5|4842.5|4841.5|4841.5|4841|538
1632495790000|2021-09-24 15:03:10||4842||4841.5||4842||4841.5|1
1632495810000|2021-09-24 15:03:30|4842|4841|4842.5|4841.5|4842.5|4841.5|4841.5|4841|343
1632495830000|2021-09-24 15:03:50|4842|4841|4841.5|4840.5|4842|4841|4841|4840|905
1632495840000|2021-09-24 15:04:00|4841|4841|4840.5|4839.5|4841|4841|4840.5|4839.5|44
1632495850000|2021-09-24 15:04:10|4840|4839|4839.5|4838.5|4840|4839|4839.5|4838.5|10
1632495860000|2021-09-24 15:04:20|4839||4839||4839||4839||0
1632495870000|2021-09-24 15:04:30|4838.5|4838|4839|4838|4839|4838.5|4838.5|4838|596
1632495880000|2021-09-24 15:04:40|4839.5|4838.5|4840|4839.5|4840.5|4840|4839.5|4838.5|1512
1632495890000|2021-09-24 15:04:50|4840.5|4840|4841.5|4840|4841.5|4840.5|4840|4839.5|584
1632495900000|2021-09-24 15:05:00|4841|4839.5|4840|4839|4841.5|4839.5|4839.5|4838.5|1367
1632495910000|2021-09-24 15:05:10|4839.5|4838.5|4838|4836.5|4839.5|4838.5|4838|4836.5|820
1632495920000|2021-09-24 15:05:20|4837.5|4837|4837|4836|4838|4837.5|4836.5|4835.5|2411
1632495940000|2021-09-24 15:05:40|4836.5|4835.5|4837|4835.5|4837|4836|4835.5|4834.5|1424
1632495950000|2021-09-24 15:05:50|4837.5|4836|4839|4838|4839|4838|4837.5|4836|760
1632495960000|2021-09-24 15:06:00|4839.5|4838.5|4839|4838|4839.5|4838.5|4839|4838|273
1632495970000|2021-09-24 15:06:10|4838.5|4837.5|4838|4837|4838.5|4837.5|4837.5|4836.5|607
1632495980000|2021-09-24 15:06:20|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|13
1632495990000|2021-09-24 15:06:30|4837|4836|4838.5|4837.5|4838.5|4837.5|4837|4836|1025
1632496000000|2021-09-24 15:06:40|||||||||313
1632496010000|2021-09-24 15:06:50|4839|4838|4839.5|4838.5|4839.5|4838.5|4839|4837|549
1632496020000|2021-09-24 15:07:00|4839||4839.5||4839.5||4839||13
1632496040000|2021-09-24 15:07:20|4839|4839|4840.5|4839.5|4840.5|4839.5|4839|4839|436
1632496050000|2021-09-24 15:07:30|4840|4839|4841|4840|4841|4840|4840|4839|361
1632496060000|2021-09-24 15:07:40|4841.5|4840.5|4841.5|4840.5|4842|4840.5|4841.5|4840|345
1632496070000|2021-09-24 15:07:50|4841|4841|4842|4841|4842|4841|4841|4840.5|752
1632496080000|2021-09-24 15:08:00|4842.5|4841.5|4843.5|4842|4843.5|4842.5|4842.5|4841.5|768
1632496090000|2021-09-24 15:08:10|4843|4842.5|4844|4843|4844|4843|4843|4842|662
1632496100000|2021-09-24 15:08:20|4844.5|4843.5|4844|4843.5|4845|4844|4844|4843.5|318
1632496110000|2021-09-24 15:08:30|4845|4844|4844.5|4843.5|4845.5|4844|4844.5|4843.5|251
1632496120000|2021-09-24 15:08:40|4844|4843|4843.5|4842.5|4844.5|4843|4843|4842.5|1259
1632496130000|2021-09-24 15:08:50|4843|4842|4843|4842|4843|4842|4843|4842|154
1632496140000|2021-09-24 15:09:00|4842.5|4841.5|4842|4841|4842.5|4841.5|4841.5|4840.5|1526
1632496160000|2021-09-24 15:09:20|4843|4841.5|4842.5|4841.5|4843|4842|4842|4841.5|350
1632496170000|2021-09-24 15:09:30|4842|4841|4841|4840.5|4842.5|4841|4841|4840.5|71
1632496180000|2021-09-24 15:09:40|4841.5|4841|4841.5|4840.5|4842|4841|4841.5|4840.5|346
1632496190000|2021-09-24 15:09:50||4841||4840.5||4841||4840.5|0
1632496200000|2021-09-24 15:10:00|4841|4839.5|4842|4841|4842|4841.5|4840|4839|1294
1632496210000|2021-09-24 15:10:10|4841.5|4841.5|4840.5|4839.5|4841.5|4841.5|4840|4839|417
1632496220000|2021-09-24 15:10:20|4840|4840|4839|4838|4840|4840|4839|4838|12
1632496230000|2021-09-24 15:10:30|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838|115
1632496240000|2021-09-24 15:10:40|4839|4837.5|4839.5|4838|4839.5|4838.5|4838.5|4837|716
1632496260000|2021-09-24 15:11:00|4839|4838.5|4839|4838|4839.5|4838.5|4838.5|4837.5|1360
1632496270000|2021-09-24 15:11:10|4839.5|4838.5|4839.5|4839|4839.5|4839|4839|4838|596
1632496280000|2021-09-24 15:11:20|4840|4839.5|4841.5|4841|4841.5|4841|4840|4839.5|747
1632496290000|2021-09-24 15:11:30|4842|4841.5|4842|4841|4842|4841.5|4841.5|4840.5|587
1632496300000|2021-09-24 15:11:40|4841.5|4840|4840|4838.5|4842|4841|4840|4838.5|1309
1632496310000|2021-09-24 15:11:50|4839.5|4839|4840|4839.5|4840|4839.5|4839.5|4838.5|399
1632496320000|2021-09-24 15:12:00|4840.5|4840|4842|4841|4842|4841.5|4840.5|4839.5|495
1632496330000|2021-09-24 15:12:10|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842.5|4841|179
1632496340000|2021-09-24 15:12:20|4842|4842|4841.5|4840|4842.5|4842|4841|4840|925
1632496350000|2021-09-24 15:12:30|4841||4841||4841||4841||0
1632496370000|2021-09-24 15:12:50|4840.5|4839.5|4841|4840.5|4841|4840.5|4840.5|4839.5|789
1632496380000|2021-09-24 15:13:00|4840.5|4840|4840.5|4840|4841|4840.5|4840|4839|187
1632496390000|2021-09-24 15:13:10||4839||4839||4839.5||4839|13
1632496400000|2021-09-24 15:13:20|4840|4839.5|4839|4838|4840.5|4839.5|4839|4838|120
1632496410000|2021-09-24 15:13:30|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|17
1632496420000|2021-09-24 15:13:40|4838|4838|4839|4838.5|4839.5|4839|4838|4837.5|705
1632496460000|2021-09-24 15:14:20|4838.5|4837.5|4838|4837.5|4838.5|4837.5|4838|4837.5|150
1632496470000|2021-09-24 15:14:30|4838.5|4838|4839|4838.5|4839|4838.5|4838.5|4837.5|1176
1632496480000|2021-09-24 15:14:40|4839.5|4839|4839.5|4838.5|4840|4839|4839.5|4838.5|57
1632496500000|2021-09-24 15:15:00|4839|4837|4838|4837|4839|4837|4838|4837|84
1632496510000|2021-09-24 15:15:10|4839|4836.5|4838|4837|4839|4837.5|4838|4836.5|66
1632496520000|2021-09-24 15:15:20|4837.5|4836.5|4837.5|4836|4838|4836.5|4837.5|4836|12
1632496530000|2021-09-24 15:15:30|4838|4835.5|4837.5|4836|4838|4836|4837.5|4835.5|378
1632496540000|2021-09-24 15:15:40|4839|4837.5|4840|4838.5|4840|4838.5|4839|4837.5|127
1632496550000|2021-09-24 15:15:50|4840.5|4839|4840.5|4839|4840.5|4839|4840.5|4839|0
1632496560000|2021-09-24 15:16:00|4841.5|4840|4842|4840.5|4842|4840.5|4841.5|4840|5
1632496570000|2021-09-24 15:16:10|4842.5|4841|4842.5|4840.5|4842.5|4841.5|4842.5|4840.5|67
1632496580000|2021-09-24 15:16:20|4841.5|4840|4842|4840.5|4842.5|4841|4841|4840|71
1632496590000|2021-09-24 15:16:30|4841.5|4840|4841.5|4840|4842|4840.5|4841|4839|67
1632496600000|2021-09-24 15:16:40|4842|4840.5|4842|4840|4842|4840.5|4842|4840|61
1632496610000|2021-09-24 15:16:50|4841.5|4839.5|4841|4839.5|4841.5|4839.5|4841|4839.5|76
1632496620000|2021-09-24 15:17:00|4841.5|4840|4840|4838|4841.5|4840|4840|4838|259
1632496630000|2021-09-24 15:17:10|4839.5|4838.5|4840.5|4839|4840.5|4839|4839.5|4838|1000
1632496640000|2021-09-24 15:17:20|4841|4839.5|4841|4840|4841|4840|4841|4839|490
1632496650000|2021-09-24 15:17:30|4841.5|4840.5|4840.5|4839|4842|4840.5|4840.5|4839|159
1632496660000|2021-09-24 15:17:40|4840|4838.5|4839.5|4838.5|4840|4839|4839.5|4838.5|50
1632496670000|2021-09-24 15:17:50|4839|4837.5|4839|4837|4839|4837.5|4839|4837|229
1632496680000|2021-09-24 15:18:00|4840.5|4838|4840|4838.5|4840.5|4838.5|4840|4837|79
1632496690000|2021-09-24 15:18:10|4841|4839|4840|4838.5|4841|4839|4840|4838.5|0
1632496700000|2021-09-24 15:18:20|4841|4839|4841|4839.5|4841|4839.5|4841|4839|55
1632496710000|2021-09-24 15:18:30|4840.5|4839|4841|4839|4841|4839.5|4840|4839|114
1632496720000|2021-09-24 15:18:40|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|0
1632496730000|2021-09-24 15:18:50|4841|4840|4842|4841|4842|4841|4841|4840|48
1632496760000|2021-09-24 15:19:20|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|0
1632496770000|2021-09-24 15:19:30|4841|4840|4840.5|4839|4841|4840|4840.5|4839|152
1632496800000|2021-09-24 15:20:00|4840|4840|4841.5|4840|4841.5|4840|4840|4840|11
1632496810000|2021-09-24 15:20:10|4842|4840.5|4843|4841.5|4843|4841.5|4842|4840.5|227
1632496820000|2021-09-24 15:20:20|4842.5|4841|4841.5|4840.5|4842.5|4841|4841.5|4840.5|34
1632496830000|2021-09-24 15:20:30|4842.5|4841|4842|4840.5|4842.5|4841|4842|4840.5|0
1632496840000|2021-09-24 15:20:40|4841.5|4839.5|4841|4839.5|4841.5|4839.5|4841|4839.5|49
1632496860000|2021-09-24 15:21:00|4841.5||4841||4841.5||4841||157
1632496880000|2021-09-24 15:21:20|4840.5|4838.5|4840|4838.5|4840.5|4838.5|4840|4838.5|25
1632496900000|2021-09-24 15:21:40|4839.5|4838|4839.5|4838|4839.5|4838|4839.5|4838|0
1632496910000|2021-09-24 15:21:50|4841.5|4840|4840|4838|4841.5|4840|4840|4838|48
1632496920000|2021-09-24 15:22:00|4839.5||4839.5||4839.5||4839.5||0
1632496930000|2021-09-24 15:22:10|4839||4839||4839||4839||0
1632496940000|2021-09-24 15:22:20|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4837|70
1632496950000|2021-09-24 15:22:30|4841|4837.5|4841|4839.5|4841|4839.5|4841|4837.5|4
1632496960000|2021-09-24 15:22:40|4841.5|4840|4841.5|4840|4841.5|4840|4841|4839.5|0
1632496970000|2021-09-24 15:22:50|4843.5|4841.5|4842.5|4840.5|4843.5|4841.5|4842.5|4840|72
1632496980000|2021-09-24 15:23:00|4841.5|4841|4842.5|4841|4842.5|4841|4841.5|4841|39
1632496990000|2021-09-24 15:23:10|4843|4841.5|4843|4841.5|4843|4841.5|4843|4841.5|0
1632497010000|2021-09-24 15:23:30|4842.5||4842.5||4842.5||4842.5||0
1632497020000|2021-09-24 15:23:40|4843||4843||4843||4843||135
1632497030000|2021-09-24 15:23:50|4842.5||4842.5||4842.5||4842.5||0
1632497040000|2021-09-24 15:24:00|4843.5|4842|4843.5|4842|4843.5|4842|4843.5|4841.5|91
1632497050000|2021-09-24 15:24:10||4841.5||4841.5||4842||4841.5|0
1632497060000|2021-09-24 15:24:20|4843||4843||4843||4843||0
1632497070000|2021-09-24 15:24:30|4843.5|4842.5|4844|4842.5|4844|4843|4843.5|4842.5|31
1632497090000|2021-09-24 15:24:50|4844.5|4843|4843.5|4842|4844.5|4843|4843.5|4842|230
1632497100000|2021-09-24 15:25:00|4843||4843||4843||4843||0
1632497120000|2021-09-24 15:25:20|4842|4841|4842|4841|4842|4841|4842|4841|800
1632497130000|2021-09-24 15:25:30|4841.5|4840.5|4842|4840.5|4842|4840.5|4841|4839.5|897
1632497150000|2021-09-24 15:25:50|4841.5|4840|4841.5|4840|4841.5|4840|4841.5|4840|95
1632497160000|2021-09-24 15:26:00|4841|4840.5|4844|4842.5|4844|4842.5|4841|4840.5|495
1632497170000|2021-09-24 15:26:10|4843|4841.5|4843.5|4842|4843.5|4842|4843|4841.5|12
1632497180000|2021-09-24 15:26:20|4842.5|4841.5|4843.5|4842|4843.5|4842|4842.5|4841.5|1
1632497200000|2021-09-24 15:26:40|4842|4840.5|4842.5|4841|4842.5|4841|4842|4840.5|0
1632497210000|2021-09-24 15:26:50||4840.5||4841||4841||4840.5|0
1632497220000|2021-09-24 15:27:00|4842|4840.5|4844|4842.5|4844|4842.5|4841.5|4840.5|43
1632497250000|2021-09-24 15:27:30|||||||||10
1632497260000|2021-09-24 15:27:40|4844.5|4843|4844.5|4843.5|4844.5|4843.5|4844.5|4842.5|133
1632497270000|2021-09-24 15:27:50|4844|4842.5|4844|4842.5|4844|4842.5|4844|4842.5|0
1632497280000|2021-09-24 15:28:00|4843.5|4842|4843.5|4842.5|4844|4842.5|4843.5|4842|68
1632497290000|2021-09-24 15:28:10|4843|4841|4843|4841|4843.5|4841.5|4843|4841|71
1632497300000|2021-09-24 15:28:20|4843.5|4841.5|4843|4842|4843.5|4842|4843|4841.5|157
1632497310000|2021-09-24 15:28:30|4844.5|4843|4844.5|4842.5|4844.5|4843|4844.5|4842.5|0
1632497320000|2021-09-24 15:28:40|4845.5|4843|4845.5|4844|4846|4844.5|4845.5|4843|14
1632497330000|2021-09-24 15:28:50|4845|4843.5|4843|4841.5|4845|4843.5|4843|4841|280
1632497340000|2021-09-24 15:29:00||4841||4841.5||4841.5||4841|117
1632497350000|2021-09-24 15:29:10|4842.5|4842|4842.5|4841|4843|4842|4842.5|4841|270
1632497360000|2021-09-24 15:29:20|4843|4841.5|4844|4842.5|4844|4842.5|4843|4841.5|76
1632497370000|2021-09-24 15:29:30|4844.5|4843|4845|4843|4845|4843|4844.5|4843|1
1632497380000|2021-09-24 15:29:40|4845.5|4843.5|4846|4844.5|4846.5|4844.5|4845.5|4843.5|103
1632497390000|2021-09-24 15:29:50|4845.5|4844|4842|4840|4845.5|4844|4842|4840|212
1632726000000|2021-09-27 07:00:00|4893|4850|4866|4862|4893|4869|4866|4850|32547
1632726010000|2021-09-27 07:00:10|4866.5|4865.5|4879.5|4875.5|4885|4877|4866.5|4862|8684
1632726020000|2021-09-27 07:00:20|4879|4874.5|4868.5|4862.5|4879|4874.5|4860|4854|8109
1632726030000|2021-09-27 07:00:30|4868|4864|4879|4876|4879|4876|4867|4861.5|1625
1632726040000|2021-09-27 07:00:40|4877.5|4872|4884.5|4878.5|4884.5|4880|4877.5|4872|546
1632726050000|2021-09-27 07:00:50|4885|4879|4880.5|4876|4885|4881.5|4877.5|4875.5|2452
1632726060000|2021-09-27 07:01:00|4880|4877|4882.5|4879.5|4885|4884|4875.5|4872.5|4088
1632726070000|2021-09-27 07:01:10|4882|4879|4875|4872.5|4882|4879|4875|4872.5|1476
1632726080000|2021-09-27 07:01:20|4875.5|4873|4885|4881|4885|4881|4875.5|4873|492
1632726090000|2021-09-27 07:01:30|4884|4881.5|4891.5|4889|4896|4891|4884|4878|1676
1632726100000|2021-09-27 07:01:40|4891|4889.5|4894|4892|4901|4896.5|4887|4884.5|3135
1632726110000|2021-09-27 07:01:50|4895|4892.5|4897.5|4896|4899.5|4898|4894.5|4892|1415
1632726120000|2021-09-27 07:02:00|4897|4895|4886|4884.5|4898|4895.5|4884.5|4881|5825
1632726130000|2021-09-27 07:02:10|4885.5|4885|4898.5|4895|4899|4895.5|4885.5|4885|1450
1632726140000|2021-09-27 07:02:20|4898|4895.5|4887.5|4883.5|4898|4895.5|4887|4882|915
1632726150000|2021-09-27 07:02:30|4888|4884|4896.5|4893|4897|4894|4887|4884|3494
1632726160000|2021-09-27 07:02:40|4896|4893.5|4897.5|4895|4900|4895.5|4888|4886|2304
1632726170000|2021-09-27 07:02:50|4900|4895.5|4899.5|4897|4900.5|4898.5|4896.5|4894.5|1033
1632726180000|2021-09-27 07:03:00|4900|4897.5|4886.5|4883|4904.5|4900.5|4885.5|4881|1904
1632726190000|2021-09-27 07:03:10|4885.5|4881|4886|4883.5|4890|4888.5|4884|4881|4862
1632726200000|2021-09-27 07:03:20|4886.5|4884|4890|4889|4891.5|4889|4886|4884|1983
1632726210000|2021-09-27 07:03:30|4889.5|4888|4880|4878|4889.5|4888|4880|4878|1306
1632726220000|2021-09-27 07:03:40|4880.5|4879|4891.5|4888|4893|4888|4880.5|4879|1524
1632726230000|2021-09-27 07:03:50|4892|4888.5|4886|4885|4895|4890|4885.5|4882.5|6327
1632726240000|2021-09-27 07:04:00|4885.5|4883|4881.5|4878.5|4885.5|4883.5|4877|4874.5|2218
1632726250000|2021-09-27 07:04:10|4881|4878|4880|4877|4883|4879.5|4876|4872.5|1734
1632726260000|2021-09-27 07:04:20|4879.5|4876.5|4876|4873.5|4879.5|4876.5|4872|4867.5|1490
1632726270000|2021-09-27 07:04:30|4876.5|4874.5|4878.5|4875.5|4883.5|4880|4876.5|4874.5|3650
1632726280000|2021-09-27 07:04:40|4878|4875|4874.5|4872.5|4878|4875.5|4874|4871.5|1586
1632726290000|2021-09-27 07:04:50|4874|4873|4881|4878.5|4882|4879|4873.5|4872.5|2929
1632726300000|2021-09-27 07:05:00|4883|4879|4869.5|4867|4884|4880.5|4869.5|4867|4435
1632726310000|2021-09-27 07:05:10|4870|4867.5|4867|4866|4871|4868|4867|4866|1269
1632726320000|2021-09-27 07:05:20|4868.5|4866.5|4867.5|4866|4868.5|4866.5|4867.5|4866|692
1632726330000|2021-09-27 07:05:30|4867|4864.5|4866|4864|4867|4864.5|4865|4863|263
1632726340000|2021-09-27 07:05:40|4865.5|4863.5|4859.5|4858|4865.5|4863.5|4859.5|4857|1902
1632726350000|2021-09-27 07:05:50|4858.5|4857.5|4861.5|4859.5|4864|4862|4858.5|4857|798
1632726360000|2021-09-27 07:06:00|4861|4859|4862.5|4860|4864|4861|4857.5|4856|1046
1632726370000|2021-09-27 07:06:10|4864|4860.5|4863.5|4861|4866.5|4864|4863.5|4860.5|301
1632726380000|2021-09-27 07:06:20|4863|4860.5|4862|4859.5|4863.5|4860.5|4860|4858|266
1632726390000|2021-09-27 07:06:30|4863|4860|4864|4862|4864|4862.5|4862.5|4860|1981
1632726400000|2021-09-27 07:06:40|4864.5|4863|4872.5|4870.5|4874.5|4871|4864.5|4863|128
1632726410000|2021-09-27 07:06:50|4873|4871|4871.5|4869.5|4874|4872.5|4871|4869.5|1096
1632726420000|2021-09-27 07:07:00|4871|4869|4864.5|4863|4871|4869|4864.5|4863|1426
1632726430000|2021-09-27 07:07:10|4864|4863.5|4868.5|4867|4870|4868|4864|4861.5|1926
1632726440000|2021-09-27 07:07:20|4868|4866.5|4869|4867|4869.5|4868|4867.5|4865.5|2207
1632726450000|2021-09-27 07:07:30|4868.5|4866.5|4863.5|4861.5|4868.5|4866.5|4863|4860.5|717
1632726460000|2021-09-27 07:07:40|4863|4862|4865.5|4864|4867.5|4867|4862.5|4862|4071
1632726470000|2021-09-27 07:07:50|4865||4865||4865.5||4865||163
1632726480000|2021-09-27 07:08:00|4865.5|4864.5|4867|4866|4868.5|4866|4865.5|4864.5|614
1632726490000|2021-09-27 07:08:10|4866|4864.5|4862|4860.5|4866|4864.5|4862|4859|427
1632726500000|2021-09-27 07:08:20|4861|4860|4863.5|4862|4863.5|4862|4861|4859.5|965
1632726510000|2021-09-27 07:08:30|4865|4862.5|4865|4863.5|4865|4864|4865|4862.5|41
1632726520000|2021-09-27 07:08:40|4864.5|4863|4857.5|4855.5|4864.5|4863|4857|4854|630
1632726530000|2021-09-27 07:08:50|4857|4856|4860|4858|4860.5|4858.5|4857|4855.5|753
1632726540000|2021-09-27 07:09:00|4859.5|4857|4853|4851|4859.5|4857|4853|4850|636
1632726550000|2021-09-27 07:09:10|4853.5|4851.5|4856.5|4854.5|4856.5|4854.5|4853|4850.5|613
1632726560000|2021-09-27 07:09:20|4856|4854|4855|4853.5|4856|4854|4854|4852.5|742
1632726570000|2021-09-27 07:09:30|4854.5|4853|4853.5|4852.5|4855|4853|4853|4852.5|376
1632726580000|2021-09-27 07:09:40|4854|4853|4853.5|4851.5|4857|4855|4853.5|4851.5|1127
1632726590000|2021-09-27 07:09:50|4854|4852|4858.5|4856.5|4860.5|4858|4854|4852|1444
1632726600000|2021-09-27 07:10:00|4858|4856|4855.5|4853|4858|4856|4854.5|4852.5|1520
1632726610000|2021-09-27 07:10:10|4855|4853.5|4855.5|4854|4856.5|4854.5|4855|4853.5|282
1632726620000|2021-09-27 07:10:20|4855|4853.5|4857.5|4856|4857.5|4856|4855|4853|684
1632726630000|2021-09-27 07:10:30|4858.5|4856.5|4858.5|4856|4859|4858|4858.5|4855.5|506
1632726640000|2021-09-27 07:10:40|4859|4856.5|4862.5|4861|4863|4861|4858.5|4856.5|445
1632726650000|2021-09-27 07:10:50|4862|4860.5|4862|4860|4862|4860.5|4862|4859.5|0
1632726660000|2021-09-27 07:11:00|4861|4860.5|4858.5|4858|4862|4860.5|4857.5|4855.5|1294
1632726670000|2021-09-27 07:11:10|4858|4856.5|4858.5|4856.5|4858.5|4856.5|4857.5|4855.5|0
1632726680000|2021-09-27 07:11:20|4859|4857|4861.5|4859|4861.5|4859|4859|4857|1171
1632726690000|2021-09-27 07:11:30|4862|4859.5|4862.5|4860.5|4864.5|4863|4862|4859.5|651
1632726700000|2021-09-27 07:11:40|4862|4860|4859.5|4857.5|4863.5|4861.5|4859.5|4857.5|1533
1632726710000|2021-09-27 07:11:50|4859|4857|4860|4858|4860|4858|4859|4856.5|110
1632726720000|2021-09-27 07:12:00|4860.5|4858.5|4859.5|4858.5|4860.5|4859|4858.5|4856.5|1304
1632726730000|2021-09-27 07:12:10|4859|4857.5|4859.5|4858|4859.5|4858|4858|4856.5|701
1632726740000|2021-09-27 07:12:20|4860|4858.5|4868.5|4866|4869|4866|4860|4858.5|1166
1632726750000|2021-09-27 07:12:30|4869.5|4866.5|4863|4862.5|4869.5|4867|4863|4862.5|2208
1632726760000|2021-09-27 07:12:40|4862|4861.5|4861|4859.5|4862|4861.5|4861|4859.5|404
1632726770000|2021-09-27 07:12:50|4860.5|4858.5|4858.5|4856|4860.5|4858.5|4858.5|4855|47
1632726780000|2021-09-27 07:13:00|4859|4856.5|4861.5|4860|4861.5|4860|4859|4856.5|649
1632726790000|2021-09-27 07:13:10|4861|4859.5|4864|4862|4864.5|4863.5|4861|4859.5|1276
1632726800000|2021-09-27 07:13:20|4864.5|4862.5|4867.5|4865|4867.5|4866|4864.5|4862.5|949
1632726810000|2021-09-27 07:13:30|4868|4865.5|4867|4865|4868|4866|4867|4865|55
1632726820000|2021-09-27 07:13:40|4866.5|4865.5|4865|4863.5|4867|4865.5|4864.5|4863.5|1339
1632726840000|2021-09-27 07:14:00|4864.5|4863|4863|4862|4864.5|4863|4860|4858.5|2870
1632726850000|2021-09-27 07:14:10|4862.5||4862.5||4863||4862.5||372
1632726870000|2021-09-27 07:14:30|4863|4860.5|4862|4860|4864|4860.5|4862|4860|144
1632726880000|2021-09-27 07:14:40|4861.5|4860.5|4863.5|4862.5|4863.5|4862.5|4861.5|4860|100
1632726890000|2021-09-27 07:14:50|4864|4863|4866|4864|4866|4864.5|4864|4862.5|238
1632726900000|2021-09-27 07:15:00|4866.5|4864.5|4871|4869.5|4871.5|4870.5|4866.5|4864.5|1708
1632726910000|2021-09-27 07:15:10|4871.5|4870|4874|4872|4874|4872|4871.5|4870|285
1632726920000|2021-09-27 07:15:20|4875|4872.5|4872.5|4870|4875|4873|4872.5|4870|1446
1632726930000|2021-09-27 07:15:30|4872|4869.5|4868|4866.5|4872|4869.5|4867|4865.5|707
1632726940000|2021-09-27 07:15:40|4868.5|4867|4867|4864.5|4868.5|4867|4866|4863.5|637
1632726950000|2021-09-27 07:15:50|4866.5|4865|4862.5|4861|4866.5|4865|4862.5|4861|769
1632726960000|2021-09-27 07:16:00|4862|4859|4861|4858.5|4862|4859|4861|4858.5|150
1632726970000|2021-09-27 07:16:10|4860.5|4859|4864|4862|4866|4864.5|4860.5|4858.5|2681
1632726980000|2021-09-27 07:16:20|4863.5|4861.5|4862|4861.5|4863.5|4861.5|4862|4861.5|347
1632726990000|2021-09-27 07:16:30|4861.5|4861|4858.5|4857|4861.5|4861|4858.5|4856.5|735
1632727000000|2021-09-27 07:16:40|4858|4855.5|4858|4855.5|4858|4855.5|4858|4854.5|277
1632727010000|2021-09-27 07:16:50|4857.5|4855|4857|4854.5|4857.5|4855.5|4857|4854.5|77
1632727020000|2021-09-27 07:17:00|4856.5|4853.5|4851.5|4850.5|4856.5|4853.5|4851.5|4850|348
1632727030000|2021-09-27 07:17:10|4851|4850|4849.5|4848|4851|4850|4849|4846.5|1340
1632727040000|2021-09-27 07:17:20|4849|4847|4848.5|4846.5|4849.5|4847|4848|4846|284
1632727050000|2021-09-27 07:17:30|4848|4846|4848.5|4847|4848.5|4847.5|4847.5|4846|626
1632727060000|2021-09-27 07:17:40|4848|4846.5|4849|4848|4849|4848|4848|4846|858
1632727070000|2021-09-27 07:17:50|4848.5|4847|4848.5|4846.5|4849|4847.5|4848|4846|659
1632727080000|2021-09-27 07:18:00|4848|4846|4848.5|4847|4849|4847.5|4848|4846|2077
1632727090000|2021-09-27 07:18:10||4847.5||4847.5||4847.5||4847|246
1632727100000|2021-09-27 07:18:20|4848|4848|4849|4847.5|4849|4848|4847|4846|1826
1632727110000|2021-09-27 07:18:30|4848|4847|4849|4847.5|4849|4847.5|4848|4847|183
1632727120000|2021-09-27 07:18:40|4848|4847|4849|4847.5|4849|4847.5|4848|4846.5|270
1632727130000|2021-09-27 07:18:50|4848.5|4847|4848.5|4847|4848.5|4847.5|4848.5|4847|254
1632727140000|2021-09-27 07:19:00|4848|4846.5|4849|4847.5|4849|4847.5|4847|4846|2078
1632727150000|2021-09-27 07:19:10|4848.5|4847|4848.5|4846.5|4848.5|4847|4848|4846.5|256
1632727160000|2021-09-27 07:19:20|4848|4846|4849|4847.5|4849|4847.5|4847.5|4846|455
1632727170000|2021-09-27 07:19:30|4848.5|4847|4848.5|4846.5|4849|4847.5|4848|4846.5|1039
1632727180000|2021-09-27 07:19:40|4848|4847|4848.5|4847|4848.5|4847|4848|4846.5|332
1632727190000|2021-09-27 07:19:50|4848|4846.5|4848.5|4847|4848.5|4847|4848|4846.5|858
1632727200000|2021-09-27 07:20:00|4848||4848.5||4848.5||4848||398
1632727210000|2021-09-27 07:20:10|4849|4847.5|4849|4847.5|4849|4848|4849|4847.5|829
1632727220000|2021-09-27 07:20:20|||||||||210
1632727230000|2021-09-27 07:20:30|4848.5||4848.5||4849||4848.5||8374
1632727240000|2021-09-27 07:20:40|4848|4847|4849|4847.5|4849|4847.5|4847.5|4846.5|1547
1632727250000|2021-09-27 07:20:50|4849.5|4848|4852|4850.5|4852.5|4851.5|4849.5|4848|1214
1632727260000|2021-09-27 07:21:00|4851.5|4850|4850|4848.5|4851.5|4850|4850|4847.5|1349
1632727270000|2021-09-27 07:21:10|4850.5|4849|4850|4849|4852|4850.5|4850|4849|1078
1632727280000|2021-09-27 07:21:20|4850.5|4850|4848|4846|4850.5|4850|4847.5|4846|687
1632727290000|2021-09-27 07:21:30|4847.5|4845|4847|4845|4847.5|4845.5|4845.5|4844|394
1632727300000|2021-09-27 07:21:40|4846.5|4844.5|4846|4844|4846.5|4844.5|4845.5|4844|0
1632727310000|2021-09-27 07:21:50|4845.5|4843.5|4844|4843|4845.5|4843.5|4844|4843|115
1632727320000|2021-09-27 07:22:00|4843.5|4842|4842.5|4841.5|4843.5|4842|4841.5|4840|184
1632727330000|2021-09-27 07:22:10|4842|4840.5|4841|4839.5|4842|4840.5|4840.5|4838.5|251
1632727340000|2021-09-27 07:22:20|4840|4839|4839|4837|4842|4841.5|4839|4836.5|3120
1632727350000|2021-09-27 07:22:30|4838.5|4836|4832|4831|4838.5|4836|4832|4830.5|1301
1632727360000|2021-09-27 07:22:40|4831.5|4830.5|4834|4832|4834|4832.5|4831|4830|407
1632727370000|2021-09-27 07:22:50|4834.5|4832.5|4833|4831|4834.5|4833.5|4833|4830.5|1275
1632727380000|2021-09-27 07:23:00|4833.5|4831.5|4834|4831.5|4834|4832|4833.5|4831.5|221
1632727390000|2021-09-27 07:23:10|4833.5|4831|4832|4830|4833.5|4831.5|4831|4830|617
1632727400000|2021-09-27 07:23:20|4831.5||4831||4831.5||4831||0
1632727410000|2021-09-27 07:23:30|4830.5|4829.5|4831|4829.5|4831|4830|4830.5|4829|771
1632727420000|2021-09-27 07:23:40|4831.5|4830|4832.5|4830.5|4832.5|4831.5|4831.5|4829.5|1272
1632727430000|2021-09-27 07:23:50|4833.5|4831|4835|4833.5|4836|4834|4833.5|4830.5|368
1632727440000|2021-09-27 07:24:00|4834.5|4832.5|4833|4831.5|4834.5|4832.5|4831.5|4831|1007
1632727450000|2021-09-27 07:24:10|4832.5|4831|4831.5|4830|4832.5|4831|4829|4827|2828
1632727460000|2021-09-27 07:24:20|4831|4830.5|4833|4831.5|4833|4831.5|4830.5|4830.5|1080
1632727470000|2021-09-27 07:24:30|4832.5|4831|4831|4830|4833|4831|4831|4830|247
1632727480000|2021-09-27 07:24:40|4830.5|4828|4829.5|4828|4830.5|4828|4829.5|4828|3
1632727490000|2021-09-27 07:24:50|4829|4827.5|4830|4828.5|4830|4829|4829|4827|289
1632727500000|2021-09-27 07:25:00|4829.5||4829.5||4829.5||4829.5||0
1632727510000|2021-09-27 07:25:10|4830||4830||4830||4829||229
1632727520000|2021-09-27 07:25:20|4829.5|4829|4828.5|4827.5|4830|4829|4828.5|4826.5|3309
1632727530000|2021-09-27 07:25:30|4828|4827|4827|4825|4828|4827|4827|4825|114
1632727540000|2021-09-27 07:25:40|4826.5|4824.5|4828.5|4827.5|4828.5|4827.5|4826|4824|1677
1632727550000|2021-09-27 07:25:50|4828|4827|4828|4827|4828|4827|4828|4826.5|1111
1632727560000|2021-09-27 07:26:00|4828.5|4827.5|4830|4829|4830|4829|4828|4826.5|654
1632727570000|2021-09-27 07:26:10|4832|4829.5|4831|4829|4832|4830|4831|4829|142
1632727580000|2021-09-27 07:26:20|4830.5|4829.5|4833|4832|4834|4832.5|4830.5|4829.5|644
1632727590000|2021-09-27 07:26:30|4832.5||4833||4833||4832.5||249
1632727600000|2021-09-27 07:26:40|4833.5|4832.5|4833.5|4832|4834|4833|4833.5|4832|541
1632727610000|2021-09-27 07:26:50|4833|4831.5|4832.5|4831|4833|4831.5|4831.5|4830.5|313
1632727620000|2021-09-27 07:27:00|4833|4831.5|4835|4834|4835.5|4834|4832.5|4831|951
1632727630000|2021-09-27 07:27:10|4836|4835|4835.5|4834|4836|4835|4833.5|4831.5|1365
1632727640000|2021-09-27 07:27:20|4836|4834.5|4835.5|4835|4836|4835|4835.5|4834|246
1632727650000|2021-09-27 07:27:30|4835|4834.5|4835|4832.5|4835|4834.5|4835|4832.5|58
1632727660000|2021-09-27 07:27:40|4834.5|4833|4832|4830.5|4835|4834|4832|4830|1205
1632727670000|2021-09-27 07:27:50|4831.5|4830|4831|4829|4831.5|4830|4831|4829|0
1632727680000|2021-09-27 07:28:00|4830.5|4828.5|4829|4826.5|4830.5|4828.5|4829|4826.5|31
1632727690000|2021-09-27 07:28:10|4828.5|4827|4827.5|4827|4828.5|4827.5|4826.5|4825|4421
1632727700000|2021-09-27 07:28:20|4828|4828|4832.5|4831|4833|4831|4828|4827.5|896
1632727710000|2021-09-27 07:28:30|4833|4831.5|4833|4831.5|4833.5|4831.5|4833|4831|102
1632727720000|2021-09-27 07:28:40|4833.5|4831|4831.5|4831|4833.5|4831|4831.5|4831|244
1632727730000|2021-09-27 07:28:50|4831|4830.5|4830.5|4828.5|4831|4830.5|4830|4828.5|209
1632727740000|2021-09-27 07:29:00|4831|4829|4832|4830|4832.5|4830.5|4831|4829|400
1632727750000|2021-09-27 07:29:10|4831.5|4829.5|4827|4825|4831.5|4829.5|4825.5|4824.5|1005
1632727760000|2021-09-27 07:29:20|4826.5|4825.5|4827.5|4826|4827.5|4827|4826.5|4825|1111
1632727770000|2021-09-27 07:29:30|4827|4825.5|4827|4825|4827.5|4826|4827|4825|478
1632727780000|2021-09-27 07:29:40|4826.5|4824|4824|4823|4826.5|4824|4823.5|4822|173
1632727790000|2021-09-27 07:29:50|4825|4823.5|4824|4822|4825|4824|4823|4821.5|436
1632727800000|2021-09-27 07:30:00|4823.5|4822.5|4823|4822.5|4824|4822.5|4822|4821.5|604
1632727810000|2021-09-27 07:30:10|4822.5|4821.5|4823|4822|4824.5|4823|4822.5|4821|557
1632727820000|2021-09-27 07:30:20|4822.5|4821.5|4819.5|4817.5|4824|4822.5|4819.5|4817.5|1924
1632727830000|2021-09-27 07:30:30|4819|4818|4822|4820|4823|4821.5|4819|4817.5|1681
1632727840000|2021-09-27 07:30:40|4822.5|4821|4824.5|4823|4824.5|4823.5|4822.5|4821|2352
1632727850000|2021-09-27 07:30:50|4825|4823.5|4828|4826|4828|4826.5|4825|4823.5|542
1632727860000|2021-09-27 07:31:00|4827.5|4825.5|4827|4825|4827.5|4826.5|4826|4824.5|860
1632727870000|2021-09-27 07:31:10|4827.5|4825.5|4828.5|4828|4829.5|4828|4827.5|4825.5|737
1632727880000|2021-09-27 07:31:20|4829|4827.5|4829.5|4828|4830|4828|4829|4827.5|183
1632727890000|2021-09-27 07:31:30|4829|4827.5|4828|4827|4829.5|4828|4828|4827|296
1632727900000|2021-09-27 07:31:40|4827.5|4826.5|4826.5|4825|4827.5|4826.5|4825.5|4824|346
1632727910000|2021-09-27 07:31:50|4826|4824.5|4826|4824.5|4826|4825.5|4826|4824|480
1632727920000|2021-09-27 07:32:00|4827|4825|4827.5|4826|4827.5|4826|4826.5|4824.5|331
1632727930000|2021-09-27 07:32:10|4827|4825.5|4827|4825|4827|4825.5|4826.5|4825|0
1632727940000|2021-09-27 07:32:20|4826.5|4824.5|4824.5|4823|4826.5|4824.5|4824|4822.5|299
1632727950000|2021-09-27 07:32:30|4825|4823.5|4828|4826|4829|4827.5|4824.5|4823.5|2059
1632727960000|2021-09-27 07:32:40|4827.5|4825.5|4828|4826|4828|4826|4827|4825|430
1632727970000|2021-09-27 07:32:50|4827.5|4825.5|4827|4825|4827.5|4826|4826|4824.5|81
1632727980000|2021-09-27 07:33:00|4827.5|4825.5|4827.5|4826.5|4827.5|4826.5|4827|4825|0
1632727990000|2021-09-27 07:33:10|4827|4826|4826|4824.5|4827|4826|4826|4824.5|0
1632728000000|2021-09-27 07:33:20||4825||4825||4825.5||4824.5|268
1632728010000|2021-09-27 07:33:30||4824.5||4824.5||4825||4824.5|32
1632728020000|2021-09-27 07:33:40|4825.5|4824|4823|4821.5|4825.5|4824|4822.5|4820.5|1069
1632728030000|2021-09-27 07:33:50|4822.5|4821|4821|4820|4822.5|4821|4821|4820|382
1632728040000|2021-09-27 07:34:00|4820.5|4820.5|4819.5|4818|4822|4821.5|4819.5|4817.5|748
1632728050000|2021-09-27 07:34:10|4820|4818.5|4818|4816.5|4820.5|4818.5|4817|4815|102
1632728060000|2021-09-27 07:34:20|4818.5|4817|4822|4820|4822|4820.5|4818|4816|2760
1632728070000|2021-09-27 07:34:30|4821.5|4821|4824.5|4823|4825.5|4824|4821.5|4820|1156
1632728080000|2021-09-27 07:34:40|4824|4822.5|4826|4824.5|4826.5|4825|4824|4822.5|1219
1632728090000|2021-09-27 07:34:50|4825.5|4824|4825|4824|4825.5|4824.5|4824.5|4823.5|4073
1632728100000|2021-09-27 07:35:00|4824.5|4823.5|4823|4822|4825|4823.5|4822.5|4821|2627
1632728110000|2021-09-27 07:35:10|4823.5|4822.5|4824.5|4822.5|4824.5|4823.5|4823|4822.5|1329
1632728120000|2021-09-27 07:35:20|4824|4822|4823.5|4822|4824.5|4822|4823.5|4822|5
1632728130000|2021-09-27 07:35:30|4823|4821|4822|4821|4823|4821|4821|4820|281
1632728140000|2021-09-27 07:35:40|4822.5|4821.5|4824.5|4822|4824.5|4823|4822.5|4821.5|615
1632728150000|2021-09-27 07:35:50|4824|4822.5|4823.5|4822|4824|4823|4823.5|4821.5|0
1632728160000|2021-09-27 07:36:00|4823|4821.5|4823.5|4822|4823.5|4822.5|4822.5|4821|429
1632728180000|2021-09-27 07:36:20|4823|4821.5|4822.5|4821.5|4823|4821.5|4822.5|4821|169
1632728190000|2021-09-27 07:36:30|4823|4822|4824.5|4823|4824.5|4823|4823|4821.5|1174
1632728200000|2021-09-27 07:36:40|4824|4822.5|4821.5|4820.5|4824|4822.5|4821.5|4820.5|655
1632728210000|2021-09-27 07:36:50|4821|4820|4816.5|4815.5|4821|4820|4816.5|4815.5|2799
1632728220000|2021-09-27 07:37:00|4817|4816|4821|4819|4821|4820|4817|4816|1947
1632728230000|2021-09-27 07:37:10|4820.5||4820.5||4820.5||4820.5||210
1632728240000|2021-09-27 07:37:20|4820|4818.5|4820|4818.5|4820.5|4818.5|4820|4818.5|504
1632728250000|2021-09-27 07:37:30|4819.5|4819|4819.5|4818.5|4819.5|4819|4819.5|4818.5|335
1632728260000|2021-09-27 07:37:40|4820|4819|4820|4819|4820|4819|4820|4819|183
1632728270000|2021-09-27 07:37:50|4820.5|4818.5|4820.5|4819.5|4820.5|4819.5|4820|4818.5|240
1632728280000|2021-09-27 07:38:00|4820|4818.5|4820|4818.5|4820|4819|4820|4818.5|33
1632728290000|2021-09-27 07:38:10|4819.5|4818|4817|4815.5|4819.5|4818|4817|4815.5|666
1632728300000|2021-09-27 07:38:20|4817.5|4816|4817.5|4816|4817.5|4816|4817.5|4816|374
1632728310000|2021-09-27 07:38:30|4817|4815.5|4815.5|4814|4817|4815.5|4815.5|4814|700
1632728320000|2021-09-27 07:38:40|4815|4814.5|4815.5|4814|4816|4815|4815|4814|512
1632728330000|2021-09-27 07:38:50|4815|4813|4813.5|4812|4815|4813|4813.5|4812|25
1632728340000|2021-09-27 07:39:00|4813|4811.5|4813.5|4811.5|4814.5|4813|4812|4810.5|1244
1632728350000|2021-09-27 07:39:10|4813|4811|4814|4812.5|4814|4812.5|4811.5|4809|1687
1632728360000|2021-09-27 07:39:20|4814.5|4813|4817|4815.5|4818|4816.5|4814.5|4812.5|2626
1632728370000|2021-09-27 07:39:30|4816.5|4815|4815|4813.5|4816.5|4815|4815|4813.5|1186
1632728380000|2021-09-27 07:39:40|4814.5|4813|4812.5|4811|4814.5|4813|4812.5|4811|472
1632728390000|2021-09-27 07:39:50|4813|4811.5|4814.5|4812.5|4815.5|4813.5|4812.5|4811.5|1493
1632728400000|2021-09-27 07:40:00|4814|4812|4812.5|4811.5|4814|4812|4812|4811.5|1660
1632728410000|2021-09-27 07:40:10|4813|4812|4813|4812|4813|4812|4813|4812|234
1632728420000|2021-09-27 07:40:20||4812.5||4812||4812.5||4812|438
1632728430000|2021-09-27 07:40:30|4813.5|4812.5|4812|4811|4815.5|4814|4812|4811|1585
1632728440000|2021-09-27 07:40:40|4811.5|4810|4811.5|4810.5|4812|4811|4809.5|4807.5|1678
1632728450000|2021-09-27 07:40:50|4811|4810|4808.5|4806.5|4811.5|4811|4808.5|4806.5|5785
1632728460000|2021-09-27 07:41:00|4808|4806|4808.5|4807|4809|4808|4807.5|4806|1483
1632728470000|2021-09-27 07:41:10|4807|4806.5|4809|4807.5|4810|4808.5|4807|4806.5|3248
1632728480000|2021-09-27 07:41:20|4808.5|4808|4810|4808|4810|4808|4808.5|4808|115
1632728490000|2021-09-27 07:41:30|4809.5|4809|4809.5|4807.5|4810|4809|4808|4807.5|3566
1632728500000|2021-09-27 07:41:40|4810.5|4810|4807.5|4806.5|4810.5|4810|4807.5|4806.5|1532
1632728510000|2021-09-27 07:41:50|4808|4807|4809|4808|4809|4808|4808|4807|1427
1632728520000|2021-09-27 07:42:00|4809.5|4808.5|4809|4807.5|4809.5|4809|4808|4807|2039
1632728530000|2021-09-27 07:42:10|4809.5|4808|4809.5|4807.5|4810.5|4809.5|4809.5|4807.5|764
1632728540000|2021-09-27 07:42:20||4808||4808||4808||4808|66
1632728550000|2021-09-27 07:42:30|4809|4807.5|4811|4810|4811|4810.5|4808.5|4807|3619
1632728560000|2021-09-27 07:42:40|4812|4809.5|4815.5|4814|4815.5|4814|4811.5|4809.5|1635
1632728570000|2021-09-27 07:42:50|4816|4815.5|4815.5|4814|4816.5|4816|4814|4813.5|2165
1632728580000|2021-09-27 07:43:00|4815|4814.5|4815|4814|4815.5|4814.5|4814|4813.5|1729
1632728590000|2021-09-27 07:43:10|4814.5|4813.5|4817|4815|4817.5|4815.5|4814|4813.5|2583
1632728600000|2021-09-27 07:43:20|4816.5|4816|4816|4814|4817.5|4817|4815.5|4814|2817
1632728610000|2021-09-27 07:43:30|4816.5|4814.5|4817|4815.5|4817.5|4816.5|4816.5|4814|766
1632728620000|2021-09-27 07:43:40|4816.5|4815|4816|4814.5|4817|4815.5|4816|4814.5|1511
1632728630000|2021-09-27 07:43:50|4815.5|4815|4816|4814.5|4816.5|4815.5|4815.5|4814.5|930
1632728640000|2021-09-27 07:44:00|4815|4815|4815|4814|4815|4815|4815|4814|311
1632728650000|2021-09-27 07:44:10|4814.5|4813.5|4811.5|4810|4815.5|4814|4811.5|4810|582
1632728660000|2021-09-27 07:44:20|4811|4809.5|4811|4809.5|4811.5|4809.5|4810.5|4809.5|4
1632728670000|2021-09-27 07:44:30|4810.5|4809|4810.5|4809|4810.5|4809|4810.5|4809|117
1632728680000|2021-09-27 07:44:40|4811|4811|4809|4808|4811.5|4811|4809|4808|2154
1632728690000|2021-09-27 07:44:50|4810|4808.5|4811.5|4809.5|4812|4809.5|4810|4808.5|476
1632728700000|2021-09-27 07:45:00|4811|4809|4811.5|4810|4811.5|4810|4810.5|4808.5|691
1632728710000|2021-09-27 07:45:10|4811|4810.5|4811.5|4810.5|4811.5|4810.5|4811|4810.5|0
1632728720000|2021-09-27 07:45:20|4811|4810|4811|4810|4811|4810|4811|4810|0
1632728730000|2021-09-27 07:45:30|4810.5|4809|4810|4808.5|4810.5|4809|4810|4808.5|36
1632728740000|2021-09-27 07:45:40|4809.5|4808|4809|4807.5|4810|4808|4809|4807.5|418
1632728750000|2021-09-27 07:45:50|4809.5|4808|4812.5|4811|4813.5|4812|4809.5|4808|1058
1632728760000|2021-09-27 07:46:00||4810.5||4811||4811||4810.5|0
1632728770000|2021-09-27 07:46:10|4812|4810.5|4810.5|4809.5|4812|4810.5|4810.5|4809.5|39
1632728780000|2021-09-27 07:46:20|4810|4808.5|4810.5|4808.5|4810.5|4808.5|4809.5|4808.5|213
1632728790000|2021-09-27 07:46:30|4809.5|4808|4806|4804|4810.5|4808|4806|4804|2947
1632728800000|2021-09-27 07:46:40|4805.5|4804.5|4805|4804|4805.5|4805|4805|4804|392
1632728810000|2021-09-27 07:46:50|4805.5|4804.5|4807|4806|4807.5|4806.5|4805.5|4804|217
1632728820000|2021-09-27 07:47:00|4806.5|4805|4806|4804.5|4806.5|4805|4806|4804.5|3
1632728830000|2021-09-27 07:47:10|4805.5|4804|4805.5|4804|4806|4805|4805|4804|510
1632728840000|2021-09-27 07:47:20|4806|4804.5|4806.5|4805.5|4806.5|4805.5|4806|4804.5|34
1632728850000|2021-09-27 07:47:30|4807|4806|4807|4805.5|4808.5|4807|4807|4805.5|827
1632728860000|2021-09-27 07:47:40|4807.5|4806|4809.5|4808.5|4809.5|4808.5|4807.5|4805.5|1806
1632728870000|2021-09-27 07:47:50|4810|4809|4810.5|4809.5|4811|4809.5|4810|4808.5|272
1632728880000|2021-09-27 07:48:00|4811|4810|4812|4811|4814|4813|4810.5|4809.5|1869
1632728890000|2021-09-27 07:48:10|4811.5|4811.5|4812|4811.5|4812|4811.5|4810.5|4809.5|1303
1632728900000|2021-09-27 07:48:20|4812.5|4812|4813|4812|4813|4812|4812.5|4812|873
1632728920000|2021-09-27 07:48:40|4813.5|4812.5|4812.5|4811|4814|4813.5|4811.5|4811|942
1632728930000|2021-09-27 07:48:50|4813|4810.5|4813.5|4812|4814.5|4813.5|4813|4810.5|586
1632728940000|2021-09-27 07:49:00|4813|4812.5|4811.5|4810.5|4813|4812.5|4811.5|4810.5|174
1632728950000|2021-09-27 07:49:10|4811|4810|4809.5|4808.5|4811.5|4810|4809.5|4808.5|375
1632728960000|2021-09-27 07:49:20|4810|4809|4810.5|4809|4811.5|4810|4810|4809|538
1632728970000|2021-09-27 07:49:30||4809.5||4809||4809.5||4809|11
1632728980000|2021-09-27 07:49:40|4810|4808.5|4810.5|4809|4810.5|4810|4809.5|4808.5|1025
1632728990000|2021-09-27 07:49:50|4811|4809.5|4812|4811|4812|4811|4811|4809|207
1632729000000|2021-09-27 07:50:00|4812.5|4811.5|4810.5|4809.5|4813|4812|4810.5|4809|2475
1632729010000|2021-09-27 07:50:10|4810|4809|4809.5|4808.5|4810|4809.5|4809.5|4808.5|749
1632729020000|2021-09-27 07:50:20|4810|4809|4810.5|4809.5|4810.5|4809.5|4809.5|4808.5|645
1632729030000|2021-09-27 07:50:30|4810|4809|4809.5|4808.5|4810|4809|4809.5|4808.5|0
1632729040000|2021-09-27 07:50:40|4809|4808|4809|4807.5|4809.5|4808.5|4808.5|4807.5|377
1632729050000|2021-09-27 07:50:50|4808.5|4807|4808|4806.5|4808.5|4807|4806.5|4805.5|378
1632729070000|2021-09-27 07:51:10|4807.5|4806|4806.5|4805.5|4807.5|4806|4806.5|4805.5|97
1632729080000|2021-09-27 07:51:20|||||||||66
1632729090000|2021-09-27 07:51:30|4807|4806|4809|4807.5|4810|4808.5|4807|4805.5|1254
1632729100000|2021-09-27 07:51:40|4808.5|4807|4806.5|4805.5|4809|4807|4806.5|4805.5|74
1632729110000|2021-09-27 07:51:50|4806|4804.5|4805.5|4804|4806|4804.5|4805.5|4804|131
1632729120000|2021-09-27 07:52:00|4805|4803|4802.5|4801|4805|4803|4801|4800|741
1632729130000|2021-09-27 07:52:10|4802|4800.5|4802|4800.5|4802|4800.5|4802|4800.5|5
1632729140000|2021-09-27 07:52:20|4801.5|4800|4801.5|4800|4801.5|4800|4801.5|4800|60
1632729150000|2021-09-27 07:52:30|4802|4800.5|4800|4798.5|4802|4801|4800|4798|1899
1632729160000|2021-09-27 07:52:40|4800.5|4799|4800|4798.5|4800.5|4799.5|4800|4798.5|326
1632729170000|2021-09-27 07:52:50|||||||||53
1632729180000|2021-09-27 07:53:00|4800.5|4799|4800|4798.5|4801.5|4801|4800|4798.5|2841
1632729190000|2021-09-27 07:53:10|4800.5|4799|4802.5|4801|4803|4801|4800.5|4799|1394
1632729200000|2021-09-27 07:53:20|4803|4800.5|4801|4799.5|4803|4801|4800.5|4799.5|302
1632729210000|2021-09-27 07:53:30|4800.5|4799|4800|4798.5|4802|4800|4799.5|4798.5|2301
1632729220000|2021-09-27 07:53:40|4799.5|4799|4800|4798.5|4800|4799|4799.5|4798.5|164
1632729230000|2021-09-27 07:53:50|4800.5|4799|4803.5|4802|4804|4803|4800.5|4799|8822
1632729240000|2021-09-27 07:54:00|4803|4801|4798.5|4797.5|4803|4801|4798.5|4797.5|2052
1632729250000|2021-09-27 07:54:10|4799|4798|4800|4798.5|4800|4799.5|4799|4797.5|841
1632729260000|2021-09-27 07:54:20||4799||4799||4799||4799|0
1632729270000|2021-09-27 07:54:30|4800.5|4799.5|4798.5|4797.5|4801|4800|4798.5|4797.5|1046
1632729280000|2021-09-27 07:54:40|4798|4797|4797|4795.5|4798|4797|4795.5|4794.5|1590
1632729290000|2021-09-27 07:54:50||4796||4795.5||4796.5||4795.5|181
1632729300000|2021-09-27 07:55:00|4796.5|4795|4797|4795|4797|4795|4796|4794.5|346
1632729310000|2021-09-27 07:55:10|4796.5|4795.5|4797|4796|4797|4796|4796.5|4795.5|222
1632729320000|2021-09-27 07:55:20|4796.5|4795.5|4796.5|4795|4797|4795.5|4796.5|4795|383
1632729330000|2021-09-27 07:55:30|4796|4794.5|4794.5|4793.5|4796|4794.5|4794|4793|199
1632729340000|2021-09-27 07:55:40|4794|4792.5|4793.5|4792|4794|4793|4793.5|4792|235
1632729350000|2021-09-27 07:55:50|4793|4792.5|4793.5|4792|4793.5|4792.5|4793|4792|40
1632729360000|2021-09-27 07:56:00|4794|4792.5|4793|4792|4794|4792.5|4793|4792|608
1632729370000|2021-09-27 07:56:10|4792.5|4791.5|4793|4792|4793|4792|4791|4790|539
1632729380000|2021-09-27 07:56:20|4793.5|4791.5|4793.5|4792.5|4794|4793|4793.5|4791.5|926
1632729390000|2021-09-27 07:56:30|4794.5|4793|4794|4792.5|4795.5|4793.5|4793.5|4792.5|620
1632729400000|2021-09-27 07:56:40|4793.5|4793|4796.5|4794.5|4796.5|4795|4793.5|4793|4768
1632729410000|2021-09-27 07:56:50|4797|4795.5|4797|4795.5|4797.5|4797|4797|4794.5|3730
1632729420000|2021-09-27 07:57:00|4796.5|4795|4795.5|4794.5|4797|4795|4795.5|4794.5|555
1632729430000|2021-09-27 07:57:10|4795|4793.5|4795|4793.5|4795|4793.5|4795|4793.5|693
1632729440000|2021-09-27 07:57:20|4794.5|4794|4794.5|4793.5|4794.5|4794|4794.5|4793.5|152
1632729450000|2021-09-27 07:57:30|4794|4792.5|4793.5|4792.5|4794|4792.5|4793.5|4792.5|87
1632729460000|2021-09-27 07:57:40|4793|4791.5|4791|4790.5|4793|4791.5|4791|4790.5|555
1632729470000|2021-09-27 07:57:50|4790.5|4790|4791.5|4790|4792.5|4792|4790.5|4788|3508
1632729480000|2021-09-27 07:58:00|4791|4790.5|4791|4790|4791.5|4790.5|4790.5|4789.5|760
1632729490000|2021-09-27 07:58:10|4791.5|4791|4791|4790|4791.5|4791|4791|4790|721
1632729500000|2021-09-27 07:58:20|4790.5|4789.5|4791|4789.5|4791|4790|4790.5|4789.5|1275
1632729510000|2021-09-27 07:58:30|4790.5|4790|4791|4790|4791|4790|4789.5|4789|674
1632729520000|2021-09-27 07:58:40|4791.5|4790.5|4794|4793|4794|4793|4791.5|4790.5|927
1632729530000|2021-09-27 07:58:50|4793.5|4792.5|4792.5|4791.5|4793.5|4792.5|4792|4791.5|770
1632729540000|2021-09-27 07:59:00|4792|4791|4791.5|4789.5|4792|4791|4790.5|4789.5|578
1632729550000|2021-09-27 07:59:10|4791|4790|4791|4789.5|4791|4790.5|4791|4789.5|125
1632729560000|2021-09-27 07:59:20|4790.5|4789|4789|4788|4790.5|4789|4788|4786.5|1248
1632729570000|2021-09-27 07:59:30|4788.5|4787|4791.5|4789.5|4791.5|4790.5|4788.5|4787|673
1632729580000|2021-09-27 07:59:40|4791|4789|4790|4788.5|4791|4789.5|4789.5|4788.5|946
1632729590000|2021-09-27 07:59:50|4789.5||4789.5||4789.5||4789.5||302
1632729600000|2021-09-27 08:00:00|4789|4788|4788|4787|4790.5|4790|4787|4786.5|3785
1632729610000|2021-09-27 08:00:10|4789|4787.5|4793.5|4792.5|4793.5|4792.5|4789|4787|1646
1632729620000|2021-09-27 08:00:20|4793|4792|4788.5|4787.5|4793|4792|4788.5|4787|1879
1632729630000|2021-09-27 08:00:30|4788|4787|4786|4785|4788|4787|4786|4785|196
1632729640000|2021-09-27 08:00:40|4785.5|4784|4783|4782|4785.5|4784|4783|4782|143
1632729650000|2021-09-27 08:00:50|4782|4781.5|4785.5|4784.5|4785.5|4784.5|4782|4781|2115
1632729660000|2021-09-27 08:01:00|4786|4784|4786.5|4785|4786.5|4785.5|4786|4784|707
1632729670000|2021-09-27 08:01:10|4787|4785.5|4789.5|4787.5|4789.5|4788|4787|4785.5|1557
1632729680000|2021-09-27 08:01:20|4789|4788|4789|4787.5|4789.5|4788.5|4789|4787.5|509
1632729690000|2021-09-27 08:01:30|4789.5|4788|4789.5|4787.5|4789.5|4788.5|4789|4787.5|539
1632729700000|2021-09-27 08:01:40|4789|4788|4790.5|4789.5|4790.5|4789.5|4789|4787.5|1002
1632729710000|2021-09-27 08:01:50|4790|4789|4790|4788.5|4790|4789|4790|4788.5|747
1632729720000|2021-09-27 08:02:00|4789.5|4788|4788|4787|4789.5|4788|4788|4787|681
1632729730000|2021-09-27 08:02:10|4787.5|4786.5|4786.5|4785.5|4787.5|4786.5|4786.5|4785.5|178
1632729740000|2021-09-27 08:02:20|4787|4786|4786.5|4785|4787|4786.5|4786.5|4785|484
1632729750000|2021-09-27 08:02:30|4786|4784|4785|4784|4786|4784|4785|4784|773
1632729760000|2021-09-27 08:02:40|4785.5|4784.5|4785.5|4785|4785.5|4785|4785|4784|1442
1632729770000|2021-09-27 08:02:50|||||||||44
1632729780000|2021-09-27 08:03:00|4786|4785.5|4785.5|4785|4786|4785.5|4785.5|4785|767
1632729790000|2021-09-27 08:03:10|4785|4784.5|4785.5|4784.5|4785.5|4784.5|4785|4784.5|80
1632729800000|2021-09-27 08:03:20|||||||||1
1632729810000|2021-09-27 08:03:30|4785|4784|4786|4785|4786|4785|4783.5|4782.5|3806
1632729820000|2021-09-27 08:03:40|4786.5|4785.5|4787.5|4786.5|4789|4787.5|4786|4785|2720
1632729830000|2021-09-27 08:03:50|4787|4787|4787|4785|4787|4787|4785.5|4785|1164
1632729840000|2021-09-27 08:04:00|4787.5|4785.5|4790.5|4789.5|4790.5|4789.5|4787.5|4785.5|1256
1632729850000|2021-09-27 08:04:10|4790|4790|4790.5|4789.5|4791|4790.5|4789.5|4789|1229
1632729860000|2021-09-27 08:04:20|4790|4790|4790.5|4789.5|4790.5|4790|4790|4789|453
1632729870000|2021-09-27 08:04:30|4791|4790|4791|4789.5|4791|4790.5|4790|4789|538
1632729880000|2021-09-27 08:04:40|4790.5|4790|4790|4789|4791|4790|4789.5|4788.5|1207
1632729890000|2021-09-27 08:04:50|4790.5|4789.5|4792.5|4791.5|4793|4792|4790.5|4789.5|642
1632729900000|2021-09-27 08:05:00|4792|4791|4795.5|4794|4795.5|4794.5|4791.5|4791|1856
1632729910000|2021-09-27 08:05:10|4795|4793.5|4792.5|4792|4795|4793.5|4792.5|4792|1381
1632729920000|2021-09-27 08:05:20|4793|4791.5|4792.5|4790.5|4793|4792|4791.5|4790|1883
1632729930000|2021-09-27 08:05:30|4793|4791|4795|4793.5|4795.5|4794.5|4793|4791|721
1632729940000|2021-09-27 08:05:40|4795.5|4794|4794|4792.5|4796|4795|4793|4792|1273
1632729950000|2021-09-27 08:05:50|4794.5|4792|4794|4792.5|4795|4793.5|4794|4792|150
1632729960000|2021-09-27 08:06:00|4793.5|4792|4793|4792|4794|4792.5|4793|4792|10
1632729970000|2021-09-27 08:06:10|4792.5|4792.5|4792.5|4791.5|4793|4792.5|4792.5|4791|2514
1632729980000|2021-09-27 08:06:20|4792|4791|4790.5|4789.5|4792|4791|4790.5|4789.5|470
1632729990000|2021-09-27 08:06:30|4790|4789|4789.5|4788|4791|4789.5|4788.5|4787.5|2848
1632730000000|2021-09-27 08:06:40|4790|4788.5|4789.5|4788|4790|4788.5|4789.5|4788|109
1632730010000|2021-09-27 08:06:50|4790|4788.5|4791|4790.5|4791|4790.5|4790|4788|7269
1632730020000|2021-09-27 08:07:00|4790.5|4790|4796.5|4795.5|4798|4796.5|4790.5|4790|9069
1632730030000|2021-09-27 08:07:10|4797|4795|4795.5|4794.5|4799|4798.5|4795.5|4794.5|4096
1632730040000|2021-09-27 08:07:20|4795|4794|4794.5|4793.5|4795|4794|4794|4793.5|528
1632730050000|2021-09-27 08:07:30|4795.5|4794|4797.5|4796.5|4798|4796.5|4795|4794|831
1632730060000|2021-09-27 08:07:40|4798||4797.5||4798||4797||191
1632730080000|2021-09-27 08:08:00|4797|4796|4799|4798|4799|4798.5|4796.5|4796|1393
1632730090000|2021-09-27 08:08:10|4800.5|4798.5|4801.5|4800|4802|4800.5|4799|4798|1655
1632730100000|2021-09-27 08:08:20|4801|4800.5|4800|4799|4801.5|4800.5|4800|4799|1320
1632730110000|2021-09-27 08:08:30|4799.5|4798.5|4801|4800|4801.5|4800|4798.5|4798|3194
1632730120000|2021-09-27 08:08:40|4800.5|4799.5|4801.5|4800.5|4801.5|4800.5|4800.5|4799.5|78
1632730130000|2021-09-27 08:08:50|4802|4801|4804|4802.5|4804|4802.5|4802|4801|800
1632730140000|2021-09-27 08:09:00|4804.5|4803|4803.5|4802.5|4805|4804|4803.5|4802.5|2365
1632730150000|2021-09-27 08:09:10|4803|4802|4802|4801|4803.5|4802.5|4802|4801|1026
1632730160000|2021-09-27 08:09:20|4801.5|4800.5|4806|4804|4806|4804|4801.5|4800.5|902
1632730170000|2021-09-27 08:09:30|4805|4803|4805.5|4804|4806|4804|4805|4803|0
1632730180000|2021-09-27 08:09:40|4805|4803.5|4804.5|4803|4805|4803.5|4803|4802|1029
1632730190000|2021-09-27 08:09:50|4804|4802.5|4802|4800.5|4804|4802.5|4801.5|4800.5|512
1632730200000|2021-09-27 08:10:00|4801.5|4800|4800.5|4799.5|4802|4800|4800|4799|739
1632730210000|2021-09-27 08:10:10|4801|4799|4801|4800|4802|4801|4801|4799|507
1632730220000|2021-09-27 08:10:20|4801.5|4799.5|4799|4797|4801.5|4800|4799|4797|897
1632730230000|2021-09-27 08:10:30|4798.5|4796.5|4796.5|4795|4798.5|4797|4795.5|4794.5|1419
1632730240000|2021-09-27 08:10:40|4796|4794.5|4795|4794|4796|4795|4795|4794|110
1632730250000|2021-09-27 08:10:50|4795.5|4793|4794.5|4793|4796|4794.5|4794.5|4793|296
1632730260000|2021-09-27 08:11:00|4795|4793.5|4802|4801|4802.5|4801|4795|4793.5|4390
1632730270000|2021-09-27 08:11:10|4802.5|4801.5|4803.5|4802|4803.5|4802|4802.5|4801|192
1632730280000|2021-09-27 08:11:20|4803|4802.5|4803.5|4802|4803.5|4803|4802.5|4802|1260
1632730290000|2021-09-27 08:11:30|||||||||272
1632730300000|2021-09-27 08:11:40|4803|4803|4804.5|4803|4805|4804.5|4802.5|4802.5|1755
1632730310000|2021-09-27 08:11:50|4805|4803.5|4805.5|4804|4806|4804.5|4805|4803.5|127
1632730320000|2021-09-27 08:12:00|4805|4803.5|4803.5|4803|4805|4803.5|4803.5|4802.5|971
1632730340000|2021-09-27 08:12:20|4803|4802.5|4803|4802|4803|4803|4802.5|4801|1141
1632730350000|2021-09-27 08:12:30|4803.5|4802.5|4803.5|4802.5|4803.5|4803|4803|4802|754
1632730360000|2021-09-27 08:12:40|4804|4803|4804|4803|4804|4803.5|4804|4803|130
1632730370000|2021-09-27 08:12:50|4804.5|4803.5|4805.5|4804|4805.5|4804|4804.5|4803.5|558
1632730380000|2021-09-27 08:13:00|4806|4804.5|4804.5|4803.5|4806|4804.5|4804.5|4803|86
1632730390000|2021-09-27 08:13:10|4804|4803|4804|4802.5|4804.5|4803|4803.5|4802.5|551
1632730400000|2021-09-27 08:13:20|4803.5|4803|4804|4803|4804|4803|4801.5|4801|2397
1632730410000|2021-09-27 08:13:30|4804.5|4803.5|4805.5|4804|4806|4805|4804.5|4803.5|855
1632730420000|2021-09-27 08:13:40|4806|4804.5|4806.5|4805|4806.5|4805|4805.5|4804|0
1632730430000|2021-09-27 08:13:50|4807|4805.5|4807|4805.5|4807.5|4805.5|4807|4805.5|45
1632730440000|2021-09-27 08:14:00|4807.5|4806|4807.5|4806|4807.5|4806.5|4807.5|4806|550
1632730450000|2021-09-27 08:14:10|4807|4805.5|4809|4807.5|4809.5|4808|4807|4805.5|836
1632730460000|2021-09-27 08:14:20|4809.5|4808|4810|4809|4811.5|4810|4809.5|4808|1262
1632730470000|2021-09-27 08:14:30|4809.5|4808.5|4810.5|4809|4811|4809.5|4808.5|4807.5|1027
1632730480000|2021-09-27 08:14:40|4810|4808.5|4808.5|4807.5|4810.5|4808.5|4808|4807|1841
1632730490000|2021-09-27 08:14:50|4809|4808|4809.5|4808.5|4810|4808.5|4809|4808|221
1632730500000|2021-09-27 08:15:00|4809|4808|4808.5|4808|4809|4808|4808.5|4807|997
1632730510000|2021-09-27 08:15:10|4809|4808.5|4810|4808|4810|4808.5|4808.5|4808|186
1632730520000|2021-09-27 08:15:20|4809.5|4808.5|4809|4808|4809.5|4808.5|4809|4808|0
1632730530000|2021-09-27 08:15:30|4809.5|4808.5|4809.5|4808|4810|4809|4808.5|4807|1233
1632730540000|2021-09-27 08:15:40|4809|4807.5|4808.5|4807|4809|4807.5|4808.5|4807|0
1632730550000|2021-09-27 08:15:50|4808|4806.5|4806.5|4805|4808.5|4806.5|4806.5|4805|862
1632730560000|2021-09-27 08:16:00|4806|4804.5|4804.5|4803|4806.5|4804.5|4804|4803|1898
1632730570000|2021-09-27 08:16:10||4803.5||4803.5||4803.5||4803|414
1632730580000|2021-09-27 08:16:20|4804|4803|4804|4803|4804.5|4803.5|4803.5|4802.5|1220
1632730590000|2021-09-27 08:16:30|4804.5|4802.5|4805.5|4804|4805.5|4804.5|4804.5|4802.5|651
1632730600000|2021-09-27 08:16:40|4805||4805||4805||4805||0
1632730610000|2021-09-27 08:16:50|4804.5|4803.5|4804|4803|4805|4804|4804|4803|1175
1632730620000|2021-09-27 08:17:00|4803.5|4802.5|4802|4801|4803.5|4802.5|4802|4801|925
1632730630000|2021-09-27 08:17:10|4802.5|4801.5|4800.5|4799.5|4803.5|4801.5|4799.5|4799|1854
1632730640000|2021-09-27 08:17:20|4801|4800|4801|4800|4801|4800|4801|4800|108
1632730650000|2021-09-27 08:17:30|4800.5|4799.5|4801.5|4800|4801.5|4800.5|4800.5|4799|333
1632730660000|2021-09-27 08:17:40|4802|4802|4806.5|4805.5|4806.5|4805.5|4802|4802|2196
1632730670000|2021-09-27 08:17:50|4807|4806|4808|4807|4808|4807|4807|4806|1190
1632730680000|2021-09-27 08:18:00|4807.5|4806.5|4808.5|4807|4809|4808|4807.5|4806.5|860
1632730690000|2021-09-27 08:18:10|4809|4807.5|4809.5|4808|4809.5|4808|4809|4807.5|100
1632730700000|2021-09-27 08:18:20|4809|4807.5|4808.5|4807|4809|4807.5|4808|4807|100
1632730710000|2021-09-27 08:18:30|4808|4807.5|4808|4807|4808|4807.5|4808|4807|52
1632730720000|2021-09-27 08:18:40|4807.5|4806.5|4807.5|4806|4808|4806.5|4806|4804.5|3291
1632730730000|2021-09-27 08:18:50|4807|4806.5|4806|4805|4807.5|4806.5|4806|4805|2307
1632730740000|2021-09-27 08:19:00|4805.5|4804.5|4804.5|4803.5|4805.5|4804.5|4804.5|4803.5|660
1632730750000|2021-09-27 08:19:10|4804|4803|4804.5|4804|4805|4804.5|4803.5|4803|1223
1632730760000|2021-09-27 08:19:20|||||||||113
1632730770000|2021-09-27 08:19:30|4805|4803.5|4805|4803.5|4805|4804|4803.5|4803|1926
1632730780000|2021-09-27 08:19:40|4805.5|4804|4806.5|4805.5|4806.5|4805.5|4805.5|4803.5|879
1632730790000|2021-09-27 08:19:50|4806|4805|4806|4805|4806|4805|4806|4805|7
1632730800000|2021-09-27 08:20:00|4805.5|4804.5|4805.5|4805|4806|4805|4805|4804.5|1171
1632730810000|2021-09-27 08:20:10|4806|4804.5|4805.5|4804.5|4806|4804.5|4805|4804.5|664
1632730820000|2021-09-27 08:20:20|4805|4804|4803|4802|4805|4804|4803|4802|1539
1632730830000|2021-09-27 08:20:30|4802.5|4801.5|4799.5|4798.5|4802.5|4801.5|4799.5|4798.5|606
1632730840000|2021-09-27 08:20:40|4799|4797.5|4796.5|4795|4799|4797.5|4796.5|4795|22
1632730850000|2021-09-27 08:20:50|4796|4794.5|4796|4794.5|4796.5|4796|4796|4794|223
1632730860000|2021-09-27 08:21:00|4795.5|4794|4795.5|4794|4795.5|4794.5|4795|4793.5|67
1632730870000|2021-09-27 08:21:10|4795|4794.5|4795|4793.5|4795|4794.5|4795|4793.5|43
1632730880000|2021-09-27 08:21:20|4795.5|4794|4796|4794.5|4797|4796.5|4795.5|4794|4294
1632730890000|2021-09-27 08:21:30|4796.5|4795.5|4800|4799|4800|4799.5|4796.5|4795.5|1541
1632730900000|2021-09-27 08:21:40|4800.5|4799.5|4801|4800.5|4801|4800.5|4799.5|4799|1922
1632730910000|2021-09-27 08:21:50|4801.5|4801|4803|4802|4803|4802|4801.5|4800.5|1440
1632730920000|2021-09-27 08:22:00|4802.5|4802.5|4804|4803.5|4804.5|4803.5|4802.5|4802|1314
1632730930000|2021-09-27 08:22:10|4804.5|4804|4806.5|4805.5|4807|4806|4804.5|4804|1758
1632730940000|2021-09-27 08:22:20|||||||||181
1632730950000|2021-09-27 08:22:30|4807|4806|4807|4806|4807|4806.5|4806.5|4805.5|300
1632730960000|2021-09-27 08:22:40|4807.5|4806.5|4808|4807|4808|4807.5|4807|4806.5|701
1632730970000|2021-09-27 08:22:50|4807.5|4806.5|4808.5|4807.5|4808.5|4808|4806.5|4806|1265
1632730980000|2021-09-27 08:23:00|4808|4807|4808.5|4808|4808.5|4808|4808|4807|1923
1632730990000|2021-09-27 08:23:10|4809|4807.5|4809.5|4808.5|4809.5|4808.5|4808|4807|766
1632731000000|2021-09-27 08:23:20|4809|4809|4809.5|4809|4809.5|4809|4809|4808|447
1632731010000|2021-09-27 08:23:30|4810|4809.5|4810|4809|4810.5|4809.5|4810|4809|770
1632731020000|2021-09-27 08:23:40|4810.5|4808.5|4811.5|4810|4811.5|4810.5|4808.5|4807.5|2266
1632731030000|2021-09-27 08:23:50|4811|4810.5|4811.5|4810|4811.5|4810.5|4811|4810|310
1632731040000|2021-09-27 08:24:00|4811|4810.5|4810.5|4809.5|4811.5|4810.5|4810.5|4809.5|414
1632731050000|2021-09-27 08:24:10|4811|4810|4811.5|4810|4812.5|4811.5|4810|4808.5|6077
1632731060000|2021-09-27 08:24:20|4811|4809.5|4809|4808.5|4811|4809.5|4808.5|4808|1037
1632731070000|2021-09-27 08:24:30|4808.5|4808|4808|4807|4808.5|4808|4808|4806.5|739
1632731080000|2021-09-27 08:24:40|||||||||636
1632731090000|2021-09-27 08:24:50|4808.5|4807.5|4807|4805.5|4808.5|4807.5|4806.5|4805|4967
1632731100000|2021-09-27 08:25:00|4806.5|4805|4805.5|4805|4806.5|4805|4805.5|4804.5|1471
1632731110000|2021-09-27 08:25:10||4804.5||4804.5||4805||4804.5|1473
1632731120000|2021-09-27 08:25:20|4806|4805|4806|4805|4806|4805.5|4806|4804.5|2122
1632731130000|2021-09-27 08:25:30|4805.5|4804.5|4806.5|4805.5|4807|4806|4805.5|4804.5|1808
1632731140000|2021-09-27 08:25:40|4806|4805|4804.5|4804|4806|4805|4804.5|4803|2793
1632731150000|2021-09-27 08:25:50|4804|4803.5|4803.5|4803|4804.5|4803.5|4803|4801.5|1017
1632731160000|2021-09-27 08:26:00|4804|4803.5|4804|4802.5|4804.5|4803.5|4803.5|4802.5|718
1632731170000|2021-09-27 08:26:10|4804.5|4803|4804.5|4803|4805.5|4804.5|4804|4803|1933
1632731180000|2021-09-27 08:26:20|4805|4803.5|4805.5|4804.5|4805.5|4804.5|4805|4803.5|486
1632731190000|2021-09-27 08:26:30|4806|4805|4806|4804.5|4806.5|4805.5|4806|4804.5|153
1632731200000|2021-09-27 08:26:40||4805||4805||4805||4805|4
1632731210000|2021-09-27 08:26:50|4806.5|4805.5|4806|4804.5|4806.5|4806|4804.5|4804|724
1632731220000|2021-09-27 08:27:00|4805.5|4805|4803.5|4801.5|4806|4805|4803.5|4801.5|3635
1632731230000|2021-09-27 08:27:10|4804|4802|4801.5|4801|4804|4802.5|4801|4800|405
1632731240000|2021-09-27 08:27:20|4801|4800.5|4799.5|4798.5|4801|4800.5|4799|4798|5557
1632731250000|2021-09-27 08:27:30||4799||4798.5||4799||4798.5|152
1632731260000|2021-09-27 08:27:40|4799|4798|4797|4795.5|4799|4798|4796|4795|569
1632731290000|2021-09-27 08:28:10|4796.5|4795|4793|4792|4796.5|4795|4793|4792|3205
1632731300000|2021-09-27 08:28:20|4792.5|4791.5|4788.5|4787|4793|4791.5|4788.5|4786.5|1750
1632731310000|2021-09-27 08:28:30|4789|4787.5|4788|4787|4789|4788.5|4788|4786.5|1353
1632731320000|2021-09-27 08:28:40|4787.5|4786.5|4786.5|4785|4788|4787|4786|4785|4015
1632731330000|2021-09-27 08:28:50|4787|4785.5|4788|4786.5|4788.5|4788|4786.5|4785.5|3034
1632731340000|2021-09-27 08:29:00|4787.5|4786|4788.5|4787|4788.5|4787|4787|4785.5|605
1632731350000|2021-09-27 08:29:10|4788|4786.5|4788|4787|4788|4787|4787.5|4786.5|376
1632731360000|2021-09-27 08:29:20|4787.5|4786.5|4786.5|4785.5|4787.5|4786.5|4786.5|4785.5|1476
1632731370000|2021-09-27 08:29:30|4786|4785|4785.5|4785|4786|4785|4785.5|4785|340
1632731380000|2021-09-27 08:29:40|4785|4784.5|4785.5|4784.5|4786|4785|4785|4784.5|1697
1632731400000|2021-09-27 08:30:00|4785|4784|4784|4783|4785|4784|4783.5|4783|753
1632731410000|2021-09-27 08:30:10|||||||||100
1632731420000|2021-09-27 08:30:20|4783.5|4782.5|4784|4783|4784|4783.5|4783.5|4782.5|1140
1632731430000|2021-09-27 08:30:30|4783.5|4782.5|4788.5|4787.5|4790|4788.5|4783.5|4782.5|2540
1632731440000|2021-09-27 08:30:40|4788|4787|4789|4787.5|4789|4787.5|4787|4786|1721
1632731450000|2021-09-27 08:30:50|4788.5|4787|4790.5|4789|4790.5|4789|4788.5|4786.5|1637
1632731460000|2021-09-27 08:31:00|4790|4788.5|4788.5|4787.5|4790.5|4788.5|4788.5|4787.5|841
1632731470000|2021-09-27 08:31:10|4788|4787|4788|4787|4789.5|4788.5|4787.5|4786|1930
1632731480000|2021-09-27 08:31:20|4789|4787.5|4791|4790|4791|4790|4788|4787|326
1632731490000|2021-09-27 08:31:30|4790.5|4789.5|4789|4787.5|4790.5|4789.5|4789|4787.5|1379
1632731500000|2021-09-27 08:31:40|4789.5|4788|4789.5|4788.5|4791|4789|4789|4788|1234
1632731510000|2021-09-27 08:31:50|4789|4788|4791.5|4790|4791.5|4790|4788|4787.5|1207
1632731520000|2021-09-27 08:32:00|4791|4789.5|4791|4790|4791.5|4791|4791|4789.5|1683
1632731530000|2021-09-27 08:32:10|4790.5|4789.5|4788.5|4787.5|4790.5|4789.5|4788|4787.5|1805
1632731540000|2021-09-27 08:32:20|4788|4788|4788.5|4787|4788.5|4788|4787|4786.5|712
1632731550000|2021-09-27 08:32:30|4788|4786.5|4788|4786.5|4788|4786.5|4788|4786.5|721
1632731560000|2021-09-27 08:32:40|4788.5|4787|4793|4792|4794|4793.5|4788.5|4787|3988
1632731570000|2021-09-27 08:32:50|4792.5|4791|4789.5|4788|4793|4791|4789.5|4787.5|1678
1632731580000|2021-09-27 08:33:00|4789||4789||4789||4788.5||154
1632731590000|2021-09-27 08:33:10|4789.5|4788.5|4789|4788|4789.5|4788.5|4789|4788|446
1632731600000|2021-09-27 08:33:20|4788.5|4787.5|4793|4791.5|4794|4792.5|4788.5|4787|5272
1632731610000|2021-09-27 08:33:30|4793.5|4792|4794.5|4792.5|4795.5|4794|4793|4791.5|4684
1632731620000|2021-09-27 08:33:40|4794|4792|4792.5|4791.5|4794|4792|4792.5|4791.5|1504
1632731630000|2021-09-27 08:33:50|4793|4792|4795.5|4794|4795.5|4794|4793|4791.5|615
1632731640000|2021-09-27 08:34:00|4794.5|4793.5|4795.5|4793.5|4795.5|4794|4794.5|4793.5|136
1632731650000|2021-09-27 08:34:10|4795|4794|4795|4793.5|4795.5|4794|4794.5|4793.5|393
1632731660000|2021-09-27 08:34:20|4795.5|4794|4794.5|4793.5|4797|4795.5|4794.5|4793.5|1195
1632731670000|2021-09-27 08:34:30|4794|4793|4794.5|4793.5|4794.5|4793.5|4792.5|4792|2939
1632731680000|2021-09-27 08:34:40|4794|4794|4793|4791.5|4794|4794|4791.5|4790|1523
1632731690000|2021-09-27 08:34:50|4792.5|4792|4792.5|4791|4792.5|4792|4792.5|4791|455
1632731700000|2021-09-27 08:35:00|4792|4790.5|4790.5|4789|4792|4790.5|4790.5|4788.5|2189
1632731710000|2021-09-27 08:35:10|4791|4789.5|4792.5|4791|4793|4791.5|4791|4789.5|1372
1632731720000|2021-09-27 08:35:20|||||||||91
1632731730000|2021-09-27 08:35:30|4792|4790.5|4789.5|4789|4792|4790.5|4789.5|4789|736
1632731740000|2021-09-27 08:35:40|4790|4789.5|4791.5|4790|4792|4790.5|4790|4789.5|1648
1632731750000|2021-09-27 08:35:50||4790.5||4790.5||4790.5||4790.5|633
1632731760000|2021-09-27 08:36:00|4791|4790|4791|4790|4791|4790|4791|4790|162
1632731770000|2021-09-27 08:36:10|4790.5|4789.5|4786|4785.5|4790.5|4789.5|4786|4785.5|2329
1632731780000|2021-09-27 08:36:20|4785.5|4785|4785.5|4784|4785.5|4785|4785.5|4784|15
1632731790000|2021-09-27 08:36:30|4785|4783.5|4787|4786|4787|4786|4784.5|4783|2911
1632731800000|2021-09-27 08:36:40|4787.5|4786.5|4787.5|4786.5|4788|4787|4787.5|4786|635
1632731810000|2021-09-27 08:36:50|4787|4786|4786.5|4785|4787|4786|4786|4785|656
1632731820000|2021-09-27 08:37:00|4786|4785.5|4786|4785|4786.5|4785.5|4786|4785|51
1632731840000|2021-09-27 08:37:20|4785.5|4785.5|4787.5|4786|4788.5|4787|4785.5|4785|1988
1632731850000|2021-09-27 08:37:30|4788.5|4786.5|4790.5|4789.5|4791|4789.5|4788.5|4786.5|929
1632731860000|2021-09-27 08:37:40|4790|4790|4791|4790|4791|4790.5|4790|4788.5|624
1632731870000|2021-09-27 08:37:50||4790.5||4790||4790.5||4790|0
1632731880000|2021-09-27 08:38:00|4791.5|4790.5|4791.5|4790|4792|4791|4791|4790|768
1632731890000|2021-09-27 08:38:10|4791|4789.5|4790.5|4789.5|4791.5|4789.5|4790|4789.5|741
1632731900000|2021-09-27 08:38:20|4790|4789|4789.5|4788.5|4790|4789|4789|4788|635
1632731910000|2021-09-27 08:38:30|||||||||232
1632731930000|2021-09-27 08:38:50|4790|4789|4792.5|4792|4795.5|4794|4790|4789|2166
1632731940000|2021-09-27 08:39:00|4793|4792.5|4797.5|4796|4797.5|4796|4793|4792.5|1696
1632731950000|2021-09-27 08:39:10|4797|4795.5|4795|4793.5|4797.5|4795.5|4794.5|4793.5|529
1632731960000|2021-09-27 08:39:20|4794.5|4792.5|4794|4793|4794.5|4793|4794|4792.5|90
1632731970000|2021-09-27 08:39:30|4793.5|4792.5|4791.5|4790|4793.5|4792.5|4791|4790|957
1632731980000|2021-09-27 08:39:40|4791||4791||4791||4791||0
1632731990000|2021-09-27 08:39:50|4790.5|4789.5|4790|4788.5|4791|4789.5|4790|4788.5|43
1632732000000|2021-09-27 08:40:00|4789.5|4789|4790.5|4789.5|4790.5|4790|4789.5|4788.5|907
1632732010000|2021-09-27 08:40:10|4791.5|4790|4792.5|4791.5|4793|4791.5|4791.5|4790|893
1632732020000|2021-09-27 08:40:20|4792|4792|4792.5|4791.5|4792.5|4792|4792|4791.5|568
1632732030000|2021-09-27 08:40:30|4792|4791|4791.5|4790.5|4792|4791|4791.5|4790.5|337
1632732040000|2021-09-27 08:40:40|4791|4790|4791.5|4790|4791.5|4790.5|4791|4790|287
1632732050000|2021-09-27 08:40:50|4791||4791||4791.5||4791||0
1632732060000|2021-09-27 08:41:00|4790.5|4789.5|4790.5|4789.5|4791|4789.5|4790|4789.5|633
1632732070000|2021-09-27 08:41:10|4791|4790|4793|4792.5|4795|4793.5|4791|4789.5|1846
1632732080000|2021-09-27 08:41:20|4793.5||4793.5||4794||4793.5||761
1632732100000|2021-09-27 08:41:40|4794|4793|4793.5|4793|4796|4794.5|4793.5|4792.5|2078
1632732110000|2021-09-27 08:41:50|4794|4793.5|4794.5|4793.5|4795.5|4794|4794|4793|918
1632732120000|2021-09-27 08:42:00|4794|4793|4793|4792.5|4794.5|4793|4793|4792.5|239
1632732130000|2021-09-27 08:42:10|||||||||66
1632732140000|2021-09-27 08:42:20|4793.5|4793|4794|4793|4794.5|4793|4793.5|4792.5|1028
1632732150000|2021-09-27 08:42:30|4794.5|4792.5|4793.5|4792.5|4794.5|4792.5|4793.5|4792.5|0
1632732160000|2021-09-27 08:42:40|4794|4793|4793.5|4793|4794|4793|4793.5|4793|407
1632732170000|2021-09-27 08:42:50||4792.5||4792.5||4792.5||4792.5|0
1632732180000|2021-09-27 08:43:00|4793|4792|4793.5|4793|4794.5|4793.5|4792.5|4791.5|1326
1632732200000|2021-09-27 08:43:20|4793|4792|4793|4792.5|4793|4792.5|4793|4792|60
1632732210000|2021-09-27 08:43:30|4792.5|4792|4792.5|4791.5|4793.5|4792|4792|4791|1068
1632732220000|2021-09-27 08:43:40|4792|4791|4792|4791|4792|4791|4792|4791|151
1632732230000|2021-09-27 08:43:50|4791.5|4790|4791|4790|4791.5|4790|4790.5|4790|500
1632732240000|2021-09-27 08:44:00|4790.5|4789.5|4785.5|4784.5|4791|4789.5|4785.5|4784.5|6503
1632732250000|2021-09-27 08:44:10|4786|4785|4787|4786|4787|4786|4785.5|4784.5|1625
1632732260000|2021-09-27 08:44:20|4788|4786.5|4790|4788.5|4790|4788.5|4787.5|4786|595
1632732270000|2021-09-27 08:44:30||4789||4789||4789.5||4789|10
1632732280000|2021-09-27 08:44:40|4789.5|4789.5|4789.5|4789|4790.5|4790|4789.5|4789|1365
1632732290000|2021-09-27 08:44:50|4789|4788|4789|4788|4789.5|4788|4789|4788|326
1632732300000|2021-09-27 08:45:00|4788.5|4787.5|4785.5|4785|4788.5|4787.5|4785|4784.5|2119
1632732310000|2021-09-27 08:45:10|4785|4784.5|4782|4781|4785.5|4785|4781.5|4781|5055
1632732320000|2021-09-27 08:45:20|4782.5|4781.5|4783.5|4782.5|4783.5|4782.5|4782.5|4781.5|1774
1632732330000|2021-09-27 08:45:30|4783|4782|4781|4780.5|4783|4782|4781|4780.5|1265
1632732340000|2021-09-27 08:45:40|4781.5|4781|4781|4780|4783.5|4783|4781|4780|2767
1632732350000|2021-09-27 08:45:50|4781.5|4780.5|4781|4780|4782|4781|4781|4780|1736
1632732360000|2021-09-27 08:46:00|4780.5|4779.5|4780|4779.5|4781|4779.5|4780|4779.5|1380
1632732370000|2021-09-27 08:46:10|||||||||482
1632732380000|2021-09-27 08:46:20|4779.5|4779|4779.5|4779|4780|4779.5|4779.5|4779|1184
1632732390000|2021-09-27 08:46:30|4779|4778.5|4780.5|4778.5|4781|4780|4779|4778.5|2208
1632732400000|2021-09-27 08:46:40|4780|4779|4779.5|4778.5|4780|4779|4779|4778.5|844
1632732410000|2021-09-27 08:46:50|4779||4779||4779.5||4779||320
1632732420000|2021-09-27 08:47:00|4778.5|4778|4782.5|4782|4782.5|4782|4778.5|4778|2015
1632732430000|2021-09-27 08:47:10|4783|4781.5|4783|4782|4783|4782|4783|4781.5|630
1632732440000|2021-09-27 08:47:20|||||||||33
1632732450000|2021-09-27 08:47:30|4784|4782.5|4785|4783.5|4785.5|4784.5|4783.5|4782.5|701
1632732470000|2021-09-27 08:47:50|4784.5|4783|4784|4783.5|4784.5|4783.5|4784|4783|110
1632732480000|2021-09-27 08:48:00|4784.5|4783|4785|4783.5|4785|4784.5|4784.5|4783|1390
1632732490000|2021-09-27 08:48:10||4784||4783.5||4784||4783.5|53
1632732520000|2021-09-27 08:48:40|||||||||60
1632732530000|2021-09-27 08:48:50|4785.5|4784|4787|4786|4787.5|4786|4785|4783.5|2020
1632732540000|2021-09-27 08:49:00|4787.5|4785.5|4787.5|4786.5|4788.5|4787|4787.5|4785.5|1185
1632732550000|2021-09-27 08:49:10|4787|4786|4787|4786|4787|4786|4787|4786|546
1632732560000|2021-09-27 08:49:20|4786.5|4785.5|4786|4785.5|4786.5|4786|4786|4785.5|383
1632732570000|2021-09-27 08:49:30|4786.5|4785|4787|4786|4787|4786|4786|4785|1566
1632732580000|2021-09-27 08:49:40|4786.5||4786.5||4786.5||4786.5||266
1632732590000|2021-09-27 08:49:50||4785.5||4786||4786||4785.5|22
1632732600000|2021-09-27 08:50:00|4787|4786.5|4788|4787|4789|4788|4787|4786.5|1142
1632732610000|2021-09-27 08:50:10||4787.5||4787.5||4787.5||4787.5|805
1632732620000|2021-09-27 08:50:20|4788.5|4788|4790|4789|4790.5|4789|4788.5|4787.5|1208
1632732630000|2021-09-27 08:50:30|4789.5|4788.5|4789.5|4788|4789.5|4788.5|4789|4788|219
1632732640000|2021-09-27 08:50:40|4789||4788.5||4789||4788.5||156
1632732650000|2021-09-27 08:50:50|4788|4787.5|4788|4786.5|4788.5|4787.5|4787.5|4786.5|1983
1632732660000|2021-09-27 08:51:00|4787.5|4787|4789.5|4788|4789.5|4788|4787.5|4786.5|1285
1632732670000|2021-09-27 08:51:10||4788.5||4788.5||4788.5||4788.5|173
1632732680000|2021-09-27 08:51:20|||||||||111
1632732690000|2021-09-27 08:51:30|4789||4789||4789||4789||316
1632732700000|2021-09-27 08:51:40|4788.5|4788|4787.5|4786.5|4789|4788|4787|4786.5|1072
1632732710000|2021-09-27 08:51:50|4787||4787||4787||4787||0
1632732720000|2021-09-27 08:52:00|4786.5|4786|4786|4785.5|4787.5|4786|4786|4785.5|617
1632732730000|2021-09-27 08:52:10|4785.5|4785|4785.5|4784.5|4785.5|4785|4785.5|4784.5|274
1632732740000|2021-09-27 08:52:20|4785|4783.5|4785.5|4784.5|4785.5|4784.5|4784.5|4783.5|307
1632732750000|2021-09-27 08:52:30|||||||||115
1632732760000|2021-09-27 08:52:40|4785||4785||4785||4785||13
1632732770000|2021-09-27 08:52:50|4784.5|4784|4784|4783|4784.5|4784|4784|4782.5|506
1632732780000|2021-09-27 08:53:00|||||||||41
1632732790000|2021-09-27 08:53:10||4783.5||4783.5||4783.5||4783.5|0
1632732800000|2021-09-27 08:53:20|4783.5|4783|4783.5|4782|4783.5|4783|4783.5|4782|1
1632732810000|2021-09-27 08:53:30|4783||4782.5||4783||4782.5||1
1632732820000|2021-09-27 08:53:40|4782|4781.5|4783|4782|4783|4782.5|4782|4781.5|1349
1632732830000|2021-09-27 08:53:50|4783.5|4782.5|4785|4784|4785|4784|4783.5|4782.5|1550
1632732840000|2021-09-27 08:54:00|4785.5||4785||4785.5||4785||5
1632732850000|2021-09-27 08:54:10|||||||||669
1632732860000|2021-09-27 08:54:20|||||||||53
1632732880000|2021-09-27 08:54:40|4785.5|4784.5|4785|4784.5|4785.5|4784.5|4785|4784|973
1632732890000|2021-09-27 08:54:50|4784.5|4784|4789|4788|4789|4788|4784.5|4783.5|3943
1632732900000|2021-09-27 08:55:00|4789.5|4787.5|4789|4788|4790|4789|4788|4787.5|2038
1632732910000|2021-09-27 08:55:10|4789.5|4788.5|4789|4788|4789.5|4788.5|4788.5|4787.5|1223
1632732920000|2021-09-27 08:55:20|||||||||53
1632732940000|2021-09-27 08:55:40|4789.5|4788.5|4793|4792|4793|4792|4789|4788|1234
1632732950000|2021-09-27 08:55:50|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|839
1632732960000|2021-09-27 08:56:00|4792|4790.5|4787.5|4787|4792|4790.5|4787|4786.5|3535
1632732970000|2021-09-27 08:56:10|4787|4786.5|4786.5|4785.5|4787|4786.5|4785.5|4784|960
1632732980000|2021-09-27 08:56:20|4786|4785|4786|4784.5|4786.5|4785|4786|4784|332
1632732990000|2021-09-27 08:56:30|4785.5|4784|4785|4784|4785.5|4784|4785|4783.5|188
1632733000000|2021-09-27 08:56:40|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|0
1632733010000|2021-09-27 08:56:50|4784|4783|4784|4782.5|4784.5|4783|4783.5|4782.5|250
1632733020000|2021-09-27 08:57:00|4783.5|4782|4784.5|4783.5|4784.5|4784|4781.5|4780.5|4331
1632733030000|2021-09-27 08:57:10|4785.5|4784|4784.5|4783.5|4786|4784.5|4784.5|4783.5|286
1632733040000|2021-09-27 08:57:20|4784|4783|4785|4784|4785|4784|4783|4782|1035
1632733050000|2021-09-27 08:57:30|4786|4784.5|4786|4785|4786|4785|4786|4784.5|626
1632733060000|2021-09-27 08:57:40|4785.5|4784.5|4784|4783|4785.5|4784.5|4784|4783|1093
1632733070000|2021-09-27 08:57:50|4784.5|4783.5|4786.5|4785|4786.5|4785|4784.5|4783.5|526
1632733080000|2021-09-27 08:58:00|4786|4784|4784.5|4783.5|4786.5|4784|4784.5|4783.5|364
1632733090000|2021-09-27 08:58:10|4784|4783|4783.5|4782.5|4784.5|4783|4783|4782.5|410
1632733100000|2021-09-27 08:58:20|4783|4782|4783|4782|4783.5|4782|4782.5|4782|211
1632733110000|2021-09-27 08:58:30||4782.5||4782.5||4782.5||4782.5|0
1632733120000|2021-09-27 08:58:40|||||||||42
1632733130000|2021-09-27 08:58:50|4783.5|4782|4783|4782.5|4784|4783|4783|4782|929
1632733140000|2021-09-27 08:59:00|4783.5||4783.5||4783.5||4783.5||64
1632733150000|2021-09-27 08:59:10|4784.5|4783|4784|4783|4784.5|4783.5|4784|4782.5|492
1632733160000|2021-09-27 08:59:20|4785|4783.5|4784.5|4784|4787|4785.5|4784.5|4783|721
1632733170000|2021-09-27 08:59:30|4784|4783.5|4784.5|4783.5|4784.5|4783.5|4783|4782|1474
1632733180000|2021-09-27 08:59:40|4785|4784|4786|4784.5|4786.5|4785.5|4785|4783.5|296
1632733190000|2021-09-27 08:59:50|4785.5|4784|4785.5|4784|4785.5|4784|4785.5|4784|15
1632733200000|2021-09-27 09:00:00|4785|4783.5|4783.5|4782.5|4785|4783.5|4783.5|4782.5|350
1632733210000|2021-09-27 09:00:10|4783|4782|4786|4784.5|4786.5|4785|4783|4782|902
1632733220000|2021-09-27 09:00:20|4785.5|4783.5|4785|4783.5|4785.5|4783.5|4784.5|4783|2
1632733230000|2021-09-27 09:00:30||4783||4783||4783||4783|0
1632733240000|2021-09-27 09:00:40|4786|4783.5|4786|4784.5|4786|4785|4785|4783.5|272
1632733250000|2021-09-27 09:00:50||4784||4784.5||4785||4784|246
1632733260000|2021-09-27 09:01:00||4785||4784.5||4785||4784.5|119
1632733270000|2021-09-27 09:01:10|4786.5|4785|4787|4785.5|4787.5|4786|4786.5|4785|289
1632733280000|2021-09-27 09:01:20|4786.5|4785|4786|4784.5|4786.5|4785.5|4786|4784.5|0
1632733290000|2021-09-27 09:01:30|4785.5|4784|4784.5|4783.5|4785.5|4784|4784.5|4783|4099
1632733300000|2021-09-27 09:01:40|4785|4784|4787.5|4786.5|4787.5|4786.5|4785|4783.5|1614
1632733320000|2021-09-27 09:02:00|||||||||2
1632733330000|2021-09-27 09:02:10|||||||||19
1632733340000|2021-09-27 09:02:20|4787|4786|4786|4785|4787|4786|4786|4785|635
1632733360000|2021-09-27 09:02:40|4786.5|4785.5|4789|4787.5|4789|4787.5|4786.5|4785|718
1632733370000|2021-09-27 09:02:50|4788.5|4787|4788|4786.5|4788.5|4787|4788|4786.5|0
1632733380000|2021-09-27 09:03:00|4787.5||4787.5||4787.5||4787.5||1
1632733390000|2021-09-27 09:03:10|||||||||260
1632733400000|2021-09-27 09:03:20|4788|4787|4788|4787|4788.5|4787.5|4787.5|4786.5|1250
1632733410000|2021-09-27 09:03:30|4788.5|4787.5|4789.5|4788.5|4789.5|4788.5|4788|4787.5|636
1632733420000|2021-09-27 09:03:40|4790.5|4789|4792|4790.5|4792|4790.5|4790.5|4789|136
1632733430000|2021-09-27 09:03:50||4791||4790.5||4791||4790.5|0
1632733440000|2021-09-27 09:04:00|4791.5|4790|4792|4790.5|4792|4790.5|4790.5|4790|468
1632733450000|2021-09-27 09:04:10|4791.5|4791|4793.5|4792|4794|4792.5|4791.5|4791|304
1632733460000|2021-09-27 09:04:20|4794.5|4792.5|4794.5|4793.5|4795|4793.5|4794.5|4792.5|531
1632733470000|2021-09-27 09:04:30|4795|4794|4795|4793.5|4795|4794|4794.5|4793.5|794
1632733480000|2021-09-27 09:04:40|||||||||53
1632733490000|2021-09-27 09:04:50|4795.5|4794|4797|4795.5|4797.5|4796|4795.5|4794|638
1632733500000|2021-09-27 09:05:00|4797.5|4796|4797|4796|4797.5|4796.5|4797|4795.5|22
1632733510000|2021-09-27 09:05:10|4796.5|4795.5|4796.5|4795.5|4796.5|4795.5|4796.5|4795.5|0
1632733520000|2021-09-27 09:05:20|4797|4796|4797.5|4796|4797.5|4797|4797|4796|397
1632733530000|2021-09-27 09:05:30||4796.5||4796.5||4797||4796.5|0
1632733540000|2021-09-27 09:05:40|4797|4797|4797.5|4796.5|4798|4797.5|4797|4796.5|10745
1632733550000|2021-09-27 09:05:50|4798|4797|4798|4796.5|4798|4797.5|4797.5|4796.5|130
1632733560000|2021-09-27 09:06:00||4797||4797||4797||4797|0
1632733570000|2021-09-27 09:06:10|4799|4797.5|4800.5|4799|4800.5|4799|4799|4797.5|123
1632733580000|2021-09-27 09:06:20|4800|4800|4800.5|4799|4800.5|4800|4800|4798.5|1413
1632733590000|2021-09-27 09:06:30|||||||||1
1632733620000|2021-09-27 09:07:00|4801|4799.5|4803|4801.5|4803.5|4802|4801|4799.5|566
1632733630000|2021-09-27 09:07:10|4803.5|4802|4804.5|4804|4804.5|4804|4803.5|4802|1371
1632733640000|2021-09-27 09:07:20|4805|4804.5|4806|4805|4806|4805.5|4805|4804|709
1632733650000|2021-09-27 09:07:30|4805.5|4804.5|4805|4804.5|4806|4805|4805|4804.5|880
1632733660000|2021-09-27 09:07:40|4805.5|4805|4806.5|4806|4806.5|4806|4805.5|4805|528
1632733670000|2021-09-27 09:07:50|4807|4806.5|4809|4807.5|4809.5|4807.5|4807|4806.5|117
1632733680000|2021-09-27 09:08:00|4809.5|4808|4810.5|4809|4810.5|4809|4809.5|4808|456
1632733690000|2021-09-27 09:08:10|4810|4808.5|4809.5|4808.5|4810.5|4808.5|4809.5|4808.5|372
1632733700000|2021-09-27 09:08:20|4809|4808|4810.5|4809|4811|4810.5|4809|4808|1056
1632733710000|2021-09-27 09:08:30|4811|4809.5|4811|4810|4811.5|4810|4811|4809|655
1632733720000|2021-09-27 09:08:40|4811.5|4810.5|4810|4809|4811.5|4810.5|4809.5|4809|676
1632733730000|2021-09-27 09:08:50|4809.5|4808.5|4811|4810|4811|4810.5|4807.5|4807|7908
1632733740000|2021-09-27 09:09:00|4810.5|4809.5|4806.5|4805|4810.5|4809.5|4805.5|4805|3769
1632733750000|2021-09-27 09:09:10|4807|4805.5|4809.5|4808.5|4809.5|4808.5|4807|4805.5|450
1632733760000|2021-09-27 09:09:20|4809|4808|4809|4808|4809|4808|4809|4808|50
1632733770000|2021-09-27 09:09:30|4808.5|4807.5|4807|4805.5|4808.5|4807.5|4806|4804.5|687
1632733780000|2021-09-27 09:09:40|4806.5|4806|4808|4806.5|4808|4807|4806|4804.5|591
1632733790000|2021-09-27 09:09:50||4807||4807||4807||4807|0
1632733800000|2021-09-27 09:10:00|||||||||53
1632733810000|2021-09-27 09:10:10|4808.5|4807.5|4812.5|4811|4812.5|4811.5|4808.5|4807|1582
1632733820000|2021-09-27 09:10:20|4813|4811.5|4812.5|4810.5|4813.5|4811.5|4812.5|4810.5|44
1632733830000|2021-09-27 09:10:30|4812|4809.5|4809.5|4807.5|4812.5|4809.5|4807.5|4807|874
1632733840000|2021-09-27 09:10:40|4810|4808.5|4811|4810|4811|4810|4810|4808|592
1632733850000|2021-09-27 09:10:50||4809.5||4809.5||4810||4809.5|25
1632733860000|2021-09-27 09:11:00||4810||4810||4810.5||4810|131
1632733870000|2021-09-27 09:11:10|||||||||87
1632733880000|2021-09-27 09:11:20|4811.5|4810.5|4813|4812|4813|4812|4811.5|4810|672
1632733890000|2021-09-27 09:11:30|4813.5|4811.5|4813|4811.5|4813.5|4811.5|4812.5|4811|3
1632733900000|2021-09-27 09:11:40|4812.5|4810.5|4811|4810|4812.5|4810.5|4810.5|4809|491
1632733910000|2021-09-27 09:11:50|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|0
1632733920000|2021-09-27 09:12:00|4811|4809.5|4810.5|4809.5|4811|4809.5|4809.5|4808|427
1632733930000|2021-09-27 09:12:10|4810||4810.5||4810.5||4810||233
1632733940000|2021-09-27 09:12:20|4810||4810.5||4810.5||4810||0
1632733950000|2021-09-27 09:12:30|4810|4809|4810|4809|4810.5|4809|4809|4808|1568
1632733960000|2021-09-27 09:12:40|4809.5|4808|4809.5|4808.5|4810|4809|4809|4808|1072
1632733970000|2021-09-27 09:12:50|4809|4808|4810|4808.5|4810|4809.5|4809|4808|1692
1632733980000|2021-09-27 09:13:00|4810.5|4809|4808.5|4807.5|4810.5|4809|4808.5|4807|320
1632733990000|2021-09-27 09:13:10|4809|4808|4809|4808|4809.5|4808.5|4809|4807.5|448
1632734030000|2021-09-27 09:13:50|4808.5|4807.5|4808|4807|4809|4808|4807.5|4807|1125
1632734040000|2021-09-27 09:14:00|4808.5|4807.5|4811|4810.5|4812|4810.5|4808|4807|1646
1632734050000|2021-09-27 09:14:10|4810.5|4810|4807.5|4807|4810.5|4810|4807.5|4807|1288
1632734060000|2021-09-27 09:14:20|4807|4806.5|4808.5|4807.5|4808.5|4807.5|4807|4806.5|375
1632734070000|2021-09-27 09:14:30|4808|4807|4805|4803.5|4808|4807|4805|4803.5|577
1632734080000|2021-09-27 09:14:40|4806|4804|4806.5|4805.5|4806.5|4805.5|4805.5|4804|270
1632734090000|2021-09-27 09:14:50|4807|4806|4808|4807|4808|4807.5|4806.5|4805.5|650
1632734110000|2021-09-27 09:15:10|4808.5|4807.5|4807|4805.5|4809|4808|4807|4805.5|124
1632734120000|2021-09-27 09:15:20|4806.5|4805|4803|4801.5|4806.5|4805|4802.5|4801|569
1632734140000|2021-09-27 09:15:40|4802.5|4801|4802|4800.5|4802.5|4802|4801|4800|319
1632734150000|2021-09-27 09:15:50|4801.5|4801|4798.5|4797|4802|4801|4798.5|4797|4773
1632734160000|2021-09-27 09:16:00|4799|4797.5|4800|4798.5|4800|4799|4799|4797|709
1632734170000|2021-09-27 09:16:10|4800.5|4799|4798.5|4797.5|4800.5|4799.5|4798.5|4797.5|1151
1632734180000|2021-09-27 09:16:20|4799|4798|4798|4797|4799.5|4798.5|4797.5|4796.5|1011
1632734190000|2021-09-27 09:16:30|4797.5|4796.5|4797.5|4796.5|4797.5|4797|4797|4796.5|203
1632734210000|2021-09-27 09:16:50|4797|4795.5|4796.5|4795|4797|4795.5|4796|4794.5|100
1632734220000|2021-09-27 09:17:00|4796||4796||4796||4796||1
1632734230000|2021-09-27 09:17:10|4795.5|4794|4796|4795|4796|4795|4795|4793.5|270
1632734240000|2021-09-27 09:17:20|4795.5|4794.5|4795|4793.5|4795.5|4794.5|4795|4793.5|330
1632734250000|2021-09-27 09:17:30|4795.5|4794|4795.5|4795|4795.5|4795|4794|4793.5|3092
1632734260000|2021-09-27 09:17:40|4795|4794.5|4795.5|4794.5|4796|4794.5|4795|4794|787
1632734270000|2021-09-27 09:17:50|4795|4794|4794|4793.5|4795|4794|4794|4793.5|383
1632734280000|2021-09-27 09:18:00|4794.5|4794|4795.5|4794|4796|4795|4794.5|4794|1546
1632734290000|2021-09-27 09:18:10|4795|4793.5|4793.5|4792.5|4795|4794|4793.5|4792.5|1883
1632734300000|2021-09-27 09:18:20|4793|4791.5|4793.5|4792|4793.5|4792.5|4792.5|4791.5|350
1632734310000|2021-09-27 09:18:30|4793|4791.5|4793.5|4792|4793.5|4792|4793|4791.5|158
1632734320000|2021-09-27 09:18:40|4793|4791.5|4792.5|4791.5|4793.5|4793|4792.5|4791.5|1068
1632734330000|2021-09-27 09:18:50|4792|4791|4791.5|4790|4792.5|4791|4791.5|4790|622
1632734340000|2021-09-27 09:19:00|4792|4790.5|4791.5|4790|4792.5|4790.5|4791.5|4790|238
1632734350000|2021-09-27 09:19:10|4792|4790.5|4791.5|4790|4792|4790.5|4791.5|4790|338
1632734360000|2021-09-27 09:19:20|4791|4789.5|4791.5|4790|4791.5|4790|4789|4788.5|2102
1632734370000|2021-09-27 09:19:30|4791|4790.5|4791|4790|4791|4790.5|4791|4790|524
1632734380000|2021-09-27 09:19:40|4790.5|4789.5|4789.5|4788.5|4790.5|4789.5|4789|4788.5|338
1632734400000|2021-09-27 09:20:00|4789|4788|4789.5|4788|4789.5|4788.5|4788.5|4787|981
1632734410000|2021-09-27 09:20:10|4789|4788.5|4789|4787.5|4790|4789.5|4789|4787.5|1328
1632734420000|2021-09-27 09:20:20|4788.5|4788|4789.5|4788|4789.5|4789|4788.5|4788|2338
1632734430000|2021-09-27 09:20:30|4789|4788.5|4792|4791|4793|4792|4789|4788|2876
1632734450000|2021-09-27 09:20:50|4792.5|4791.5|4794|4792|4794.5|4793|4792.5|4791.5|590
1632734460000|2021-09-27 09:21:00|4793.5||4793.5||4793.5||4793.5||4
1632734480000|2021-09-27 09:21:20|4794|4793|4796.5|4795|4797|4795.5|4794|4792|925
1632734490000|2021-09-27 09:21:30|4796|4794.5|4795|4793.5|4796.5|4795|4794.5|4793.5|304
1632734500000|2021-09-27 09:21:40||4794||4794||4794||4794|0
1632734520000|2021-09-27 09:22:00|4794.5|4793.5|4797|4795.5|4797|4795.5|4794|4792.5|3585
1632734530000|2021-09-27 09:22:10|4797.5|4796|4798.5|4797|4798.5|4797|4797|4796|695
1632734540000|2021-09-27 09:22:20|||||||||1
1632734550000|2021-09-27 09:22:30|4799|4797.5|4800|4799|4800|4799|4798.5|4797.5|498
1632734560000|2021-09-27 09:22:40|4800.5|4798.5|4798.5|4797|4800.5|4798.5|4797.5|4797|1536
1632734570000|2021-09-27 09:22:50|4798||4798.5||4798.5||4798||0
1632734580000|2021-09-27 09:23:00|4798|4796.5|4801.5|4800|4802.5|4801|4797.5|4796.5|3056
1632734590000|2021-09-27 09:23:10|4802|4800.5|4802|4800.5|4802|4800.5|4802|4800|66
1632734600000|2021-09-27 09:23:20|4801.5|4801|4802|4800.5|4802|4801|4801.5|4800.5|121
1632734610000|2021-09-27 09:23:30|4801.5||4801.5||4801.5||4801.5||0
1632734620000|2021-09-27 09:23:40|4802|4801|4804.5|4802.5|4804.5|4802.5|4802|4800.5|501
1632734630000|2021-09-27 09:23:50|4805|4804|4805|4804|4805|4804|4804.5|4803|652
1632734640000|2021-09-27 09:24:00|4804.5|4803.5|4803.5|4802|4804.5|4803.5|4803|4802|1228
1632734650000|2021-09-27 09:24:10|||||||||20
1632734660000|2021-09-27 09:24:20|||||||||87
1632734670000|2021-09-27 09:24:30|4804|4802.5|4805|4803.5|4805.5|4804|4804|4802.5|627
1632734680000|2021-09-27 09:24:40|4804.5|4802.5|4802.5|4801|4804.5|4802.5|4802.5|4801|157
1632734690000|2021-09-27 09:24:50|4803|4801.5|4803|4802|4803|4802|4802.5|4801.5|419
1632734700000|2021-09-27 09:25:00|4802.5|4801|4802|4800.5|4802.5|4801|4801.5|4800.5|208
1632734710000|2021-09-27 09:25:10||4801||4801||4801||4801|30
1632734720000|2021-09-27 09:25:20|4802.5|4801.5|4803|4802|4803|4802|4802.5|4801.5|171
1632734730000|2021-09-27 09:25:30|4802.5|4801|4802.5|4801.5|4802.5|4801.5|4800.5|4800|1520
1632734740000|2021-09-27 09:25:40|4802|4802|4802|4801|4802|4802|4802|4801|391
1632734750000|2021-09-27 09:25:50|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|4801|4800|261
1632734760000|2021-09-27 09:26:00|4801|4800|4800.5|4799.5|4801|4800.5|4800|4799|1216
1632734780000|2021-09-27 09:26:20|||||||||12
1632734790000|2021-09-27 09:26:30|4801|4800|4802|4801.5|4803|4802|4800.5|4800|903
1632734800000|2021-09-27 09:26:40||4801||4801.5||4801.5||4801|116
1632734810000|2021-09-27 09:26:50|4801.5|4801|4802|4801.5|4802|4801.5|4801.5|4801|246
1632734820000|2021-09-27 09:27:00||4801||4801.5||4801.5||4801|132
1632734830000|2021-09-27 09:27:10|4802.5|4802|4800.5|4800|4802.5|4802|4800.5|4800|1073
1632734840000|2021-09-27 09:27:20|4800|4799.5|4802|4801|4802.5|4801|4800|4799.5|1206
1632734870000|2021-09-27 09:27:50|4801.5|4800.5|4800|4799.5|4802|4801|4800|4799.5|757
1632734890000|2021-09-27 09:28:10|4799.5|4799|4800.5|4800|4800.5|4800|4799.5|4799|1034
1632734900000|2021-09-27 09:28:20|4801|4800.5|4801|4800|4801|4800.5|4801|4800|317
1632734910000|2021-09-27 09:28:30|4801.5|4800.5|4803|4802|4803|4802.5|4801.5|4800.5|1120
1632734920000|2021-09-27 09:28:40|4803.5|4802.5|4808.5|4808|4809|4808|4803.5|4802.5|5728
1632734930000|2021-09-27 09:28:50|4809|4808.5|4810|4809|4810|4809|4808.5|4807|2705
1632734940000|2021-09-27 09:29:00|4809.5|4808.5|4809.5|4808|4810.5|4810|4808|4807|2645
1632734950000|2021-09-27 09:29:10|4809|4808.5|4810|4808.5|4810|4809|4809|4808.5|329
1632734960000|2021-09-27 09:29:20|4809.5|4809|4809|4807.5|4809.5|4809|4809|4807.5|871
1632734980000|2021-09-27 09:29:40|4807.5|4807|4808|4806.5|4808|4807.5|4807|4806.5|291
1632734990000|2021-09-27 09:29:50|4807.5||4807.5||4808||4807||207
1632735000000|2021-09-27 09:30:00|4807|4805.5|4807.5|4806|4807.5|4806.5|4806.5|4805.5|849
1632735010000|2021-09-27 09:30:10|4808|4806.5|4809|4807.5|4809|4807.5|4808|4806.5|320
1632735020000|2021-09-27 09:30:20|4809.5|4808|4810.5|4809.5|4810.5|4809.5|4809.5|4808|280
1632735040000|2021-09-27 09:30:40|4811|4810|4810|4809|4811|4810|4810|4809|936
1632735050000|2021-09-27 09:30:50|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|274
1632735060000|2021-09-27 09:31:00|4811|4810|4811.5|4810|4811.5|4810.5|4811|4810|207
1632735070000|2021-09-27 09:31:10||4810.5||4810||4810.5||4810|116
1632735080000|2021-09-27 09:31:20|4812|4810.5|4815.5|4814|4815.5|4814.5|4812|4810.5|3611
1632735090000|2021-09-27 09:31:30|4815|4813.5|4816|4814.5|4816.5|4815|4815|4813.5|168
1632735100000|2021-09-27 09:31:40|4815.5|4814|4815.5|4814|4816|4814.5|4815|4814|8
1632735110000|2021-09-27 09:31:50|4816|4814.5|4816|4815.5|4816|4815.5|4815|4814|1181
1632735120000|2021-09-27 09:32:00|4817|4817|4817.5|4817|4818|4817|4817|4817|374
1632735130000|2021-09-27 09:32:10|4817|4816.5|4816.5|4815|4817.5|4816.5|4816|4815|3226
1632735140000|2021-09-27 09:32:20|4816|4814.5|4815|4814|4816|4815|4814.5|4814|1306
1632735150000|2021-09-27 09:32:30|4815.5|4814.5|4817|4815.5|4817|4816|4815.5|4814|2242
1632735160000|2021-09-27 09:32:40|4817.5|4816|4818.5|4817.5|4818.5|4817.5|4817.5|4815.5|753
1632735170000|2021-09-27 09:32:50|4819.5|4818|4820|4818.5|4820.5|4820|4819.5|4818|1569
1632735180000|2021-09-27 09:33:00|4820.5|4819|4820|4818.5|4820.5|4819.5|4819|4818|2058
1632735190000|2021-09-27 09:33:10|4819.5|4819|4820|4819.5|4820|4819.5|4819|4818.5|5853
1632735200000|2021-09-27 09:33:20|4820.5|4820|4820.5|4819.5|4820.5|4820|4820|4819|1152
1632735210000|2021-09-27 09:33:30||4820||4820||4820||4820|453
1632735220000|2021-09-27 09:33:40|4820|4819.5|4818.5|4817|4820|4819.5|4818|4817|1468
1632735230000|2021-09-27 09:33:50|||||||||151
1632735240000|2021-09-27 09:34:00|4818|4816.5|4816.5|4816|4818|4817|4816.5|4815|583
1632735250000|2021-09-27 09:34:10|4817|4815.5|4816.5|4815|4817|4815.5|4815.5|4815|1034
1632735260000|2021-09-27 09:34:20|4816|4815.5|4816.5|4815|4816.5|4815.5|4816|4815|1189
1632735270000|2021-09-27 09:34:30|4816|4815.5|4816.5|4815|4816.5|4815.5|4816|4815|556
1632735280000|2021-09-27 09:34:40|4817|4815.5|4817.5|4816.5|4817.5|4816.5|4817|4815.5|1425
1632735290000|2021-09-27 09:34:50|4817|4817|4817.5|4816|4817.5|4817|4817|4815.5|1921
1632735300000|2021-09-27 09:35:00||4816.5||4816.5||4816.5||4816.5|66
1632735310000|2021-09-27 09:35:10|4817|4816|4817.5|4816|4817.5|4816.5|4816|4815|2278
1632735320000|2021-09-27 09:35:20|4817|4816.5|4818|4817|4818|4817|4817|4816|4477
1632735330000|2021-09-27 09:35:30|4817.5|4816.5|4818.5|4817.5|4818.5|4817.5|4817.5|4816.5|2234
1632735340000|2021-09-27 09:35:40|4818|4817|4818.5|4817|4818.5|4817.5|4818|4816.5|1140
1632735350000|2021-09-27 09:35:50|4818|4816.5|4818.5|4817.5|4818.5|4817.5|4817.5|4816.5|1912
1632735360000|2021-09-27 09:36:00|4818|4817|4818.5|4817.5|4818.5|4817.5|4818|4817|1168
1632735370000|2021-09-27 09:36:10|4819|4818|4819.5|4818.5|4819.5|4819|4819|4817.5|1550
1632735380000|2021-09-27 09:36:20|4819|4818|4820|4819.5|4820|4819.5|4819|4818|1470
1632735390000|2021-09-27 09:36:30|4820.5|4820|4821.5|4820|4821.5|4821|4820.5|4819.5|964
1632735400000|2021-09-27 09:36:40|4821||4821.5||4821.5||4821||30
1632735410000|2021-09-27 09:36:50|4822|4820.5|4823|4821.5|4823|4821.5|4821|4820.5|1491
1632735420000|2021-09-27 09:37:00|4822.5|4821|4823|4821.5|4823|4821.5|4822.5|4821|374
1632735430000|2021-09-27 09:37:10||4822||4822||4822||4821.5|356
1632735440000|2021-09-27 09:37:20|4823.5|4822.5|4824|4823|4824.5|4823.5|4823.5|4822.5|713
1632735450000|2021-09-27 09:37:30|4823.5|4822.5|4823.5|4822.5|4824|4823.5|4823.5|4822.5|461
1632735460000|2021-09-27 09:37:40|4824|4823|4824|4823|4824|4823|4824|4822.5|259
1632735470000|2021-09-27 09:37:50||4822.5||4823||4823||4822.5|1127
1632735480000|2021-09-27 09:38:00|4824.5|4823.5|4825|4823.5|4825.5|4825|4824.5|4823|2675
1632735490000|2021-09-27 09:38:10|4825.5||4825||4825.5||4825||77
1632735500000|2021-09-27 09:38:20|4824.5|4823|4824|4823|4824.5|4823|4823.5|4822.5|582
1632735510000|2021-09-27 09:38:30|4823.5|4822.5|4824|4823|4824|4823|4823.5|4822.5|385
1632735520000|2021-09-27 09:38:40|4824.5|4823.5|4825|4824|4825|4824|4824.5|4823|255
1632735530000|2021-09-27 09:38:50|4825.5|4825|4826.5|4825|4827|4826.5|4825.5|4825|710
1632735540000|2021-09-27 09:39:00|4826|4825.5|4827.5|4826.5|4827.5|4826.5|4826|4825.5|2696
1632735550000|2021-09-27 09:39:10|4827|4826|4827.5|4826.5|4827.5|4826.5|4826.5|4826|1759
1632735560000|2021-09-27 09:39:20|4827|4826|4827.5|4826|4827.5|4826.5|4826.5|4825.5|1851
1632735570000|2021-09-27 09:39:30|||||||||758
1632735580000|2021-09-27 09:39:40|4827|4826.5|4829.5|4828|4829.5|4828.5|4827|4826.5|3116
1632735590000|2021-09-27 09:39:50|4829|4827.5|4827.5|4826|4829|4828|4827|4826|3013
1632735600000|2021-09-27 09:40:00|4827|4826.5|4827.5|4826.5|4827.5|4826.5|4826.5|4826|1812
1632735610000|2021-09-27 09:40:10|4827|4826|4827.5|4826.5|4828|4827|4826|4825.5|2790
1632735620000|2021-09-27 09:40:20|4828|4827|4828|4827|4828|4827|4828|4827|1040
1632735630000|2021-09-27 09:40:30|4827.5|4826.5|4827.5|4826|4827.5|4826.5|4827|4826|717
1632735640000|2021-09-27 09:40:40|4827|4826.5|4827.5|4826.5|4827.5|4826.5|4827|4826|404
1632735650000|2021-09-27 09:40:50|4827|4826|4824.5|4823|4827|4826|4824|4823|1589
1632735660000|2021-09-27 09:41:00|4825|4823.5|4823|4822|4825|4824.5|4823|4822|1098
1632735670000|2021-09-27 09:41:10|||||||||100
1632735680000|2021-09-27 09:41:20|4823.5|4822.5|4823|4822|4823.5|4822.5|4823|4822|408
1632735690000|2021-09-27 09:41:30|4822.5|4821.5|4822.5|4821.5|4823|4821.5|4821.5|4821|569
1632735710000|2021-09-27 09:41:50|4822||4822||4822||4822||476
1632735720000|2021-09-27 09:42:00|4821.5|4821|4820.5|4819|4822|4821|4819.5|4819|2550
1632735730000|2021-09-27 09:42:10|4820|4818.5|4814.5|4813.5|4820|4818.5|4814.5|4813.5|484
1632735740000|2021-09-27 09:42:20|4815|4814|4814.5|4813|4816.5|4815|4814|4813|795
1632735750000|2021-09-27 09:42:30|4814|4813.5|4814|4813.5|4814.5|4814|4814|4813|454
1632735760000|2021-09-27 09:42:40||4813||4813||4813||4813|60
1632735770000|2021-09-27 09:42:50|4813.5|4812.5|4814|4812.5|4814|4813|4813.5|4812.5|25
1632735780000|2021-09-27 09:43:00|4813.5||4813.5||4813.5||4813.5||49
1632735790000|2021-09-27 09:43:10|4814|4813|4814|4813|4814.5|4813.5|4812.5|4811.5|2807
1632735800000|2021-09-27 09:43:20|4814.5|4813.5|4813|4812|4815|4814|4813|4812|83227
1632735810000|2021-09-27 09:43:30|4812.5|4812.5|4812|4811|4814|4812.5|4812|4811|1529
1632735820000|2021-09-27 09:43:40|4811.5|4810.5|4811|4810|4811.5|4810.5|4810.5|4810|258
1632735830000|2021-09-27 09:43:50|4810.5|4809.5|4810|4809|4811|4809.5|4809.5|4809|262
1632735840000|2021-09-27 09:44:00|||||||||14
1632735860000|2021-09-27 09:44:20|||||||||161
1632735870000|2021-09-27 09:44:30|4809.5|4808.5|4809|4808|4810|4808.5|4809|4808|327
1632735880000|2021-09-27 09:44:40|4808.5|4807.5|4808|4807|4809|4808|4808|4807|607
1632735890000|2021-09-27 09:44:50|4809|4807.5|4808|4807|4809|4808|4808|4807|651
1632735900000|2021-09-27 09:45:00|||||||||72
1632735910000|2021-09-27 09:45:10|4807.5|4806.5|4806.5|4805|4808|4806.5|4806.5|4805|1014
1632735920000|2021-09-27 09:45:20|||||||||500
1632735930000|2021-09-27 09:45:30|4806||4806||4806||4806||68
1632735940000|2021-09-27 09:45:40|||||||||36
1632735950000|2021-09-27 09:45:50|4805.5|4804.5|4803.5|4802.5|4806|4805|4803.5|4801.5|3155
1632735960000|2021-09-27 09:46:00|4804|4803|4803.5|4802.5|4804|4803.5|4803.5|4802|856
1632735970000|2021-09-27 09:46:10|4804|4803|4806|4805|4806.5|4806|4804|4802.5|3418
1632735980000|2021-09-27 09:46:20|4805.5|4804.5|4804.5|4803.5|4806|4805|4804|4803|2243
1632735990000|2021-09-27 09:46:30|4804|4804|4805|4803.5|4805.5|4805|4804|4803.5|460
1632736000000|2021-09-27 09:46:40|4804.5|4804|4804|4803|4804.5|4804.5|4804|4803|1751
1632736010000|2021-09-27 09:46:50|4804.5|4803.5|4805|4804|4805|4804|4804|4803.5|786
1632736020000|2021-09-27 09:47:00|4804.5|4803.5|4803|4801.5|4805|4804.5|4802|4800.5|1885
1632736030000|2021-09-27 09:47:10||4802||4802||4802.5||4801.5|128
1632736040000|2021-09-27 09:47:20|4803.5|4802.5|4804.5|4803|4804.5|4803|4802.5|4802|1325
1632736050000|2021-09-27 09:47:30|4804|4802.5|4804.5|4803|4806.5|4805|4804|4802.5|1023
1632736070000|2021-09-27 09:47:50|4804||4804||4804.5||4804||121
1632736080000|2021-09-27 09:48:00|4804.5|4803.5|4804.5|4803.5|4804.5|4804|4804|4803|1152
1632736090000|2021-09-27 09:48:10|4805|4804|4807|4805.5|4808.5|4806.5|4805|4803.5|1657
1632736100000|2021-09-27 09:48:20|4806.5||4806.5||4806.5||4806.5||82361
1632736110000|2021-09-27 09:48:30|4807|4806|4808.5|4807|4808.5|4807|4806.5|4805.5|845
1632736120000|2021-09-27 09:48:40||4807.5||4807.5||4807.5||4807.5|0
1632736130000|2021-09-27 09:48:50|4809|4808|4808|4807|4810.5|4809|4807.5|4807|1380
1632736140000|2021-09-27 09:49:00|4808.5|4806.5|4808|4806.5|4808.5|4806.5|4807.5|4806.5|496
1632736150000|2021-09-27 09:49:10|4807.5|4807|4808.5|4807|4808.5|4807|4807.5|4806.5|0
1632736160000|2021-09-27 09:49:20|||||||||1
1632736180000|2021-09-27 09:49:40|4809|4807.5|4809.5|4808|4809.5|4809|4808.5|4807.5|365
1632736190000|2021-09-27 09:49:50|4809|4807|4807.5|4806.5|4809|4807|4807.5|4806.5|545
1632736200000|2021-09-27 09:50:00|4807|4806|4806|4805|4807|4806|4806|4805|847
1632736210000|2021-09-27 09:50:10|4806.5|4805.5|4807.5|4806|4807.5|4806.5|4806|4805.5|621
1632736220000|2021-09-27 09:50:20|4807|4805.5|4806.5|4805.5|4807.5|4805.5|4806.5|4805.5|149
1632736230000|2021-09-27 09:50:30|4807||4807||4807||4807||0
1632736240000|2021-09-27 09:50:40|4806.5|4806.5|4806.5|4805.5|4806.5|4806.5|4806.5|4805.5|1403
1632736250000|2021-09-27 09:50:50|||||||||7
1632736260000|2021-09-27 09:51:00|4806|4805|4809|4808|4809.5|4808.5|4806|4805|591
1632736270000|2021-09-27 09:51:10|4808.5|4807.5|4808.5|4807|4808.5|4807.5|4808.5|4806.5|105
1632736280000|2021-09-27 09:51:20|4808|4807.5|4807|4806|4808|4807.5|4807|4806|394
1632736290000|2021-09-27 09:51:30|4806.5|4805.5|4807|4805|4807|4805.5|4806.5|4805|527
1632736300000|2021-09-27 09:51:40||4805.5||4805.5||4806||4805.5|66
1632736310000|2021-09-27 09:51:50|4806.5|4805|4806|4805|4806.5|4805|4806|4805|79
1632736320000|2021-09-27 09:52:00|4805.5|4804.5|4805|4804|4805.5|4805|4805|4804|2980
1632736330000|2021-09-27 09:52:10|4804.5|4804.5|4805|4804.5|4805.5|4804.5|4804.5|4804|120
1632736340000|2021-09-27 09:52:20|4806|4805|4806|4804.5|4806|4805|4806|4804.5|205
1632736350000|2021-09-27 09:52:30|4805.5|4804|4807|4805.5|4807|4805.5|4805|4804|359
1632736370000|2021-09-27 09:52:50|4807.5|4807|4810|4808.5|4810.5|4810|4807.5|4807|938
1632736380000|2021-09-27 09:53:00|4811|4809|4811|4810|4811|4810|4810.5|4809|231
1632736390000|2021-09-27 09:53:10|4810.5|4809|4810.5|4809|4811|4810|4810|4809|314
1632736410000|2021-09-27 09:53:30|4811|4809.5|4811.5|4810|4811.5|4810|4810.5|4809.5|137
1632736420000|2021-09-27 09:53:40|4811|4810.5|4808|4807|4811|4810.5|4808|4806.5|2171
1632736430000|2021-09-27 09:53:50|4808.5|4806.5|4807.5|4806.5|4808.5|4807.5|4807.5|4806.5|807
1632736440000|2021-09-27 09:54:00|4807|4806|4807.5|4805.5|4807.5|4806|4806|4805|549
1632736450000|2021-09-27 09:54:10|4807|4805|4806.5|4805|4807|4805|4806.5|4805|0
1632736460000|2021-09-27 09:54:20|4806|4804.5|4806|4805|4806|4805|4805|4804|942
1632736470000|2021-09-27 09:54:30|4805.5|4804.5|4805.5|4804.5|4806|4805|4804.5|4803.5|1812
1632736480000|2021-09-27 09:54:40|4806|4805|4806|4805|4806|4805|4806|4805|0
1632736490000|2021-09-27 09:54:50|||||||||699
1632736500000|2021-09-27 09:55:00|4806.5|4805.5|4806.5|4805.5|4807|4806|4806.5|4805|862
1632736510000|2021-09-27 09:55:10||4805||4805||4805.5||4805|0
1632736520000|2021-09-27 09:55:20||4805.5||4805.5||4805.5||4805.5|0
1632736530000|2021-09-27 09:55:30|4807|4806|4807|4805.5|4807.5|4806.5|4806.5|4805.5|626
1632736540000|2021-09-27 09:55:40|4806.5||4806.5||4806.5||4806.5||0
1632736550000|2021-09-27 09:55:50|4807.5|4806|4806.5|4805.5|4808|4806.5|4806.5|4805.5|281
1632736570000|2021-09-27 09:56:10|4806|4806|4805.5|4804.5|4806.5|4806|4805.5|4804|504
1632736580000|2021-09-27 09:56:20|4805|4804|4805|4803.5|4806|4805|4804.5|4803.5|2103
1632736590000|2021-09-27 09:56:30|4804.5|4802.5|4803.5|4802.5|4804.5|4803|4803.5|4802.5|676
1632736600000|2021-09-27 09:56:40|4804.5|4803|4804.5|4803|4804.5|4804|4804.5|4803|219
1632736620000|2021-09-27 09:57:00|4803.5|4802.5|4802.5|4802|4803.5|4802.5|4802.5|4802|627
1632736630000|2021-09-27 09:57:10|4803|4801.5|4804.5|4803|4804.5|4803|4803|4801.5|1182
1632736640000|2021-09-27 09:57:20|4805|4803.5|4807.5|4806|4807.5|4806|4805|4803.5|950
1632736650000|2021-09-27 09:57:30|4807|4805.5|4804.5|4804|4807|4805.5|4804.5|4803.5|1572
1632736670000|2021-09-27 09:57:50|||||||||30
1632736680000|2021-09-27 09:58:00|4805|4804.5|4807|4806|4807|4806|4805|4804.5|562
1632736700000|2021-09-27 09:58:20|4806.5||4806.5||4806.5||4806.5||0
1632736710000|2021-09-27 09:58:30|4807|4806.5|4807.5|4806|4808.5|4807.5|4807|4806|700
1632736720000|2021-09-27 09:58:40|4807||4807.5||4807.5||4806.5||0
1632736750000|2021-09-27 09:59:10||4806.5||4806.5||4806.5||4806.5|14
1632736760000|2021-09-27 09:59:20|4807|4806|4807|4805.5|4807|4806.5|4806.5|4805.5|103
1632736780000|2021-09-27 09:59:40|4806.5|4806|4806|4805|4807|4806|4805.5|4805|1519
1632736800000|2021-09-27 10:00:00|4805.5|4804.5|4804.5|4803|4805.5|4805|4803.5|4802|2511
1632736810000|2021-09-27 10:00:10|4804|4802|4804|4803|4804.5|4803.5|4802|4801|1403
1632736820000|2021-09-27 10:00:20|4804.5|4803.5|4805.5|4804.5|4805.5|4805|4804.5|4802.5|478
1632736830000|2021-09-27 10:00:30|4805|4803.5|4803.5|4802.5|4805|4803.5|4803.5|4802.5|174
1632736840000|2021-09-27 10:00:40||4803||4802.5||4803||4802.5|3
1632736860000|2021-09-27 10:01:00|4804|4803.5|4804|4803.5|4804.5|4803.5|4803.5|4803|766
1632736870000|2021-09-27 10:01:10|4804.5||4804.5||4804.5||4804.5||0
1632736880000|2021-09-27 10:01:20|4804|4802.5|4805.5|4804|4805.5|4804.5|4803.5|4802.5|553
1632736890000|2021-09-27 10:01:30|4805|4803.5|4805|4803.5|4805|4803.5|4804.5|4803.5|80
1632736900000|2021-09-27 10:01:40||4804||4803.5||4804.5||4803.5|233
1632736910000|2021-09-27 10:01:50|4804.5|4803|4804.5|4803.5|4805|4803.5|4804.5|4803|0
1632736920000|2021-09-27 10:02:00|4804|4803|4803.5|4802.5|4804|4803|4803.5|4802.5|289
1632736930000|2021-09-27 10:02:10|4803|4802|4802|4800.5|4803.5|4802|4801|4800.5|2984
1632736940000|2021-09-27 10:02:20|4801.5||4801.5||4801.5||4801.5||3519
1632736950000|2021-09-27 10:02:30|4801|4800|4799|4798|4801|4800|4799|4798|1559
1632736960000|2021-09-27 10:02:40|4799.5|4798.5|4798|4797|4799.5|4799|4798|4797|365
1632736970000|2021-09-27 10:02:50||4796.5||4796.5||4796.5||4796.5|0
1632736980000|2021-09-27 10:03:00|4797.5|4797|4800|4798|4800|4799|4797.5|4796.5|1966
1632736990000|2021-09-27 10:03:10|4799.5|4798.5|4798|4797|4800.5|4799.5|4798|4797|1983
1632737000000|2021-09-27 10:03:20|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|4797|4796.5|472
1632737010000|2021-09-27 10:03:30||4797||4797||4797||4797|22
1632737020000|2021-09-27 10:03:40|4798|4797.5|4797.5|4797|4799|4798|4797.5|4797|1145
1632737030000|2021-09-27 10:03:50|4797|4796.5|4797|4796.5|4797.5|4796.5|4796.5|4796|678
1632737040000|2021-09-27 10:04:00|4797.5|4797|4796.5|4796|4797.5|4797|4796.5|4796|450
1632737050000|2021-09-27 10:04:10|4796|4795.5|4795.5|4794|4796|4795.5|4794.5|4793.5|1719
1632737060000|2021-09-27 10:04:20|4796|4795|4795.5|4794|4796|4795.5|4795.5|4793.5|1009
1632737070000|2021-09-27 10:04:30|4796|4794.5|4797|4796|4797|4796|4796|4794|807
1632737080000|2021-09-27 10:04:40|4797.5|4796.5|4797.5|4796|4798|4797|4797.5|4796|1024
1632737100000|2021-09-27 10:05:00|4797|4795|4796|4795|4797|4796|4796|4795|425
1632737110000|2021-09-27 10:05:10|4795.5|4794|4795.5|4794|4795.5|4794|4795.5|4794|576
1632737120000|2021-09-27 10:05:20|4796|4794.5|4797|4796|4797|4796|4795.5|4794|1240
1632737130000|2021-09-27 10:05:30|4796.5|4795.5|4796.5|4795|4796.5|4795.5|4796.5|4795|0
1632737140000|2021-09-27 10:05:40|4797|4795.5|4798.5|4797|4799|4798|4797|4795.5|494
1632737150000|2021-09-27 10:05:50|4798|4797.5|4797.5|4796|4799|4798|4797.5|4796|1438
1632737160000|2021-09-27 10:06:00|4797|4795.5|4792.5|4791|4797|4795.5|4792.5|4791|5628
1632737170000|2021-09-27 10:06:10|4792|4791.5|4792.5|4791|4793|4792.5|4791.5|4791|1832
1632737180000|2021-09-27 10:06:20|4793|4791.5|4793|4791.5|4793|4792|4793|4791.5|24
1632737190000|2021-09-27 10:06:30|4793.5|4792|4794.5|4793|4795|4793.5|4793.5|4792|1533
1632737200000|2021-09-27 10:06:40|4794|4792.5|4792|4791|4794.5|4792.5|4791.5|4791|1587
1632737210000|2021-09-27 10:06:50|4791.5|4790|4791|4790|4791.5|4790|4791|4790|251
1632737220000|2021-09-27 10:07:00|4790.5|4789|4792|4791|4792|4791|4790|4788.5|841
1632737230000|2021-09-27 10:07:10|4792.5|4791.5|4794|4792.5|4794.5|4793|4792.5|4791.5|614
1632737240000|2021-09-27 10:07:20|4794.5|4793|4794|4792.5|4794.5|4793.5|4794|4792.5|67
1632737250000|2021-09-27 10:07:30|4793.5|4792|4793.5|4792|4793.5|4792|4793|4791.5|257
1632737260000|2021-09-27 10:07:40|4794|4792.5|4793.5|4792|4794.5|4794|4793.5|4792|687
1632737270000|2021-09-27 10:07:50||4792.5||4792.5||4792.5||4792|5
1632737280000|2021-09-27 10:08:00|4794|4793|4795|4793.5|4795|4794.5|4794|4792.5|1173
1632737290000|2021-09-27 10:08:10|4794.5||4794.5||4794.5||4794.5||66
1632737300000|2021-09-27 10:08:20|4795|4794|4795.5|4794.5|4795.5|4794.5|4794.5|4794|114
1632737310000|2021-09-27 10:08:30||4795||4794.5||4795||4794.5|27
1632737320000|2021-09-27 10:08:40|4796|4795|4795|4794|4797.5|4796.5|4794|4793.5|1904
1632737330000|2021-09-27 10:08:50|4795.5|4794.5|4796.5|4795|4796.5|4795|4795.5|4794.5|478
1632737340000|2021-09-27 10:09:00|4796||4796||4796||4796||74
1632737350000|2021-09-27 10:09:10|4795.5||4795.5||4796||4795.5||400
1632737360000|2021-09-27 10:09:20|4796||4796||4796||4795.5||892
1632737370000|2021-09-27 10:09:30|4796.5|4795.5|4797.5|4796|4798|4797|4796.5|4795|600
1632737400000|2021-09-27 10:10:00|4797|4796.5|4797.5|4796|4797.5|4797|4797|4796|945
1632737410000|2021-09-27 10:10:10|4797|4796.5|4798.5|4797|4798.5|4798|4796.5|4796.5|1218
1632737420000|2021-09-27 10:10:20|4798|4796.5|4798|4796.5|4798|4796.5|4798|4796.5|0
1632737430000|2021-09-27 10:10:30||4797||4797||4797||4797|0
1632737440000|2021-09-27 10:10:40|4797.5|4797.5|4798|4797|4798.5|4797.5|4797.5|4797|97
1632737450000|2021-09-27 10:10:50|4798.5|4797.5|4799.5|4798|4800|4798.5|4798.5|4797.5|383
1632737460000|2021-09-27 10:11:00|4799|4797.5|4799|4797.5|4799|4797.5|4798|4797|530
1632737470000|2021-09-27 10:11:10|||||||||1
1632737490000|2021-09-27 10:11:30||4798||4798||4798.5||4798|150
1632737500000|2021-09-27 10:11:40||4797.5||4797.5||4797.5||4797.5|0
1632737510000|2021-09-27 10:11:50|4798.5|4797|4797.5|4796.5|4798.5|4797|4797.5|4796.5|1335
1632737520000|2021-09-27 10:12:00|4798|4797|4800|4799|4800|4799|4798|4797|638
1632737530000|2021-09-27 10:12:10|4799.5||4799.5||4800||4799.5||149
1632737550000|2021-09-27 10:12:30|4800|4799.5|4801|4799.5|4801|4799.5|4800|4799.5|1628
1632737560000|2021-09-27 10:12:40|4800.5||4801||4801||4800.5||546
1632737570000|2021-09-27 10:12:50|4801.5|4800|4802|4801|4802|4801|4801|4800|701
1632737580000|2021-09-27 10:13:00|4802.5|4801.5|4805|4803.5|4805.5|4804|4802.5|4801|5161
1632737590000|2021-09-27 10:13:10|4804.5|4804|4805|4803.5|4805|4804|4804.5|4803.5|843
1632737600000|2021-09-27 10:13:20|4804.5||4804.5||4804.5||4804.5||27
1632737610000|2021-09-27 10:13:30|4804|4803|4805|4804|4805.5|4804.5|4803|4802.5|1961
1632737620000|2021-09-27 10:13:40|4805.5||4805.5||4805.5||4804.5||422
1632737630000|2021-09-27 10:13:50|4806|4804.5|4806|4805.5|4806|4805.5|4806|4804.5|118
1632737640000|2021-09-27 10:14:00|4806.5|4806|4806.5|4806|4806.5|4806|4806.5|4806|306
1632737650000|2021-09-27 10:14:10|4806|4805.5|4806|4805|4806|4805.5|4805.5|4805|740
1632737660000|2021-09-27 10:14:20|4806.5|4805.5|4806.5|4805.5|4806.5|4806|4806.5|4805.5|210
1632737670000|2021-09-27 10:14:30|4807|4806|4809|4808|4809.5|4808|4806.5|4805.5|589
1632737680000|2021-09-27 10:14:40|4808.5|4807.5|4808|4807|4808.5|4807.5|4807.5|4807|1169
1632737690000|2021-09-27 10:14:50|4807.5|4806.5|4809|4808|4809|4808|4807|4806.5|1099
1632737700000|2021-09-27 10:15:00|4808.5|4807|4809|4808|4809.5|4808.5|4808|4806.5|815
1632737710000|2021-09-27 10:15:10|||||||||28
1632737720000|2021-09-27 10:15:20|4809.5|4808.5|4810.5|4809.5|4810.5|4809.5|4809.5|4808|836
1632737730000|2021-09-27 10:15:30|4810|4809|4810.5|4809|4810.5|4809|4810|4809|232
1632737740000|2021-09-27 10:15:40||4809.5||4809.5||4809.5||4809.5|20
1632737760000|2021-09-27 10:16:00|4810|4809|4810|4809|4810|4809|4809.5|4809|79
1632737770000|2021-09-27 10:16:10|||||||||4
1632737780000|2021-09-27 10:16:20|4810.5|4809.5|4810.5|4809|4810.5|4809.5|4810.5|4809|125
1632737790000|2021-09-27 10:16:30|4810|4809.5|4810.5|4809.5|4810.5|4810|4810|4809.5|235
1632737820000|2021-09-27 10:17:00|||||||||164
1632737840000|2021-09-27 10:17:20|4810|4809|4810|4809|4810.5|4809|4809.5|4809|650
1632737850000|2021-09-27 10:17:30|4809.5|4808.5|4807|4806|4810|4808.5|4807|4806|1353
1632737870000|2021-09-27 10:17:50|4806.5|4805|4805|4803|4806.5|4805|4804.5|4803|618
1632737880000|2021-09-27 10:18:00|4804.5|4803.5|4804|4802.5|4804.5|4803.5|4804|4802.5|128
1632737890000|2021-09-27 10:18:10||4803||4802.5||4803||4802.5|19
1632737900000|2021-09-27 10:18:20|4803.5|4803|4805|4804|4805|4804|4803.5|4802.5|1407
1632737910000|2021-09-27 10:18:30||4803.5||4804||4804.5||4803.5|128
1632737920000|2021-09-27 10:18:40|4805.5|4804.5|4806|4805|4806|4805|4805.5|4804.5|159
1632737930000|2021-09-27 10:18:50|4805.5|4804.5|4805.5|4804|4806|4805|4805|4804|357
1632737940000|2021-09-27 10:19:00|4806|4804.5|4806|4804.5|4806|4804.5|4806|4804.5|143
1632737950000|2021-09-27 10:19:10|4805.5|4804|4805|4804|4805.5|4804|4805|4804|0
1632737960000|2021-09-27 10:19:20|4804.5|4803.5|4804|4803|4804.5|4803.5|4804|4803|189
1632737970000|2021-09-27 10:19:30|4803.5|4802|4803.5|4802.5|4804|4802.5|4803|4802|412
1632737980000|2021-09-27 10:19:40|4804|4803|4805.5|4804|4806|4804.5|4804|4802.5|698
1632737990000|2021-09-27 10:19:50|||||||||125
1632738000000|2021-09-27 10:20:00|4805|4803|4804.5|4803|4805|4803|4804|4803|61
1632738020000|2021-09-27 10:20:20|4804|4802.5|4803|4802|4804|4802.5|4803|4802|124
1632738030000|2021-09-27 10:20:30|4804|4802.5|4804.5|4803|4804.5|4803|4804|4802.5|113
1632738040000|2021-09-27 10:20:40|4804|4802.5|4803.5|4802|4804|4802.5|4803.5|4802|0
1632738050000|2021-09-27 10:20:50|4804|4802.5|4803|4802|4804.5|4803.5|4803|4802|644
1632738070000|2021-09-27 10:21:10|4802.5|4801.5|4801.5|4800.5|4802.5|4801.5|4801|4800.5|2461
1632738080000|2021-09-27 10:21:20|4801|4800|4800|4798.5|4801|4800|4800|4798.5|439
1632738090000|2021-09-27 10:21:30|4800.5|4799|4800.5|4799|4801|4800|4800|4799|155
1632738100000|2021-09-27 10:21:40|4801|4799.5|4801|4800|4801|4800.5|4801|4799.5|417
1632738110000|2021-09-27 10:21:50|4801.5|4800.5|4800|4799|4801.5|4800.5|4800|4799|243
1632738120000|2021-09-27 10:22:00|4799.5|4798.5|4800|4798.5|4800|4798.5|4799|4798.5|192
1632738130000|2021-09-27 10:22:10|4799.5|4798|4799|4797.5|4799.5|4798|4798.5|4797.5|210
1632738140000|2021-09-27 10:22:20|4798.5|4797|4798.5|4797|4798.5|4797|4798.5|4797|144
1632738150000|2021-09-27 10:22:30||4797.5||4797||4797.5||4797|0
1632738160000|2021-09-27 10:22:40|4798|4797.5|4800|4798.5|4801|4800|4798|4796.5|1567
1632738170000|2021-09-27 10:22:50||4799||4799||4799||4799|7
1632738180000|2021-09-27 10:23:00|4799.5|4798.5|4803|4801.5|4803|4802|4799.5|4798.5|1161
1632738190000|2021-09-27 10:23:10|4803.5|4802|4803.5|4802.5|4804.5|4803.5|4803|4801.5|3275
1632738200000|2021-09-27 10:23:20|4803|4803|4801.5|4800.5|4803.5|4803|4801.5|4800.5|1131
1632738210000|2021-09-27 10:23:30|||||||||128
1632738230000|2021-09-27 10:23:50||4801||4800.5||4801||4800.5|0
1632738250000|2021-09-27 10:24:10|4801|4800|4800|4799|4801.5|4800|4799.5|4798.5|1420
1632738290000|2021-09-27 10:24:50|4800.5|4799.5|4800|4799|4800.5|4800|4800|4799|441
1632738310000|2021-09-27 10:25:10|4800.5|4799.5|4802.5|4801|4802.5|4801.5|4800.5|4799.5|828
1632738320000|2021-09-27 10:25:20|4802|4800.5|4801.5|4800.5|4802|4800.5|4801.5|4800.5|2
1632738330000|2021-09-27 10:25:30|4802.5|4801|4802|4801|4802.5|4801.5|4802|4801|311
1632738340000|2021-09-27 10:25:40||4800.5||4800.5||4800.5||4800.5|0
1632738350000|2021-09-27 10:25:50|4801.5|4800|4800.5|4799.5|4801.5|4800|4800.5|4799.5|328
1632738360000|2021-09-27 10:26:00|4801.5|4800|4800.5|4799.5|4801.5|4800.5|4800.5|4799.5|192
1632738370000|2021-09-27 10:26:10||4800||4800||4800||4800|314
1632738380000|2021-09-27 10:26:20|4801.5|4800.5|4804|4802.5|4804|4803|4801.5|4800.5|494
1632738390000|2021-09-27 10:26:30|4803.5|4802|4802.5|4801|4803.5|4802|4802|4801|152
1632738400000|2021-09-27 10:26:40|4802|4801.5|4802.5|4801|4802.5|4801.5|4802|4801|173
1632738410000|2021-09-27 10:26:50|4803|4801.5|4803|4802|4803|4802|4802.5|4801.5|88
1632738420000|2021-09-27 10:27:00||4802.5||4801.5||4802.5||4801.5|0
1632738430000|2021-09-27 10:27:10|4802.5||4802.5||4802.5||4802.5||53
1632738440000|2021-09-27 10:27:20|4802|4801|4802|4801|4802|4801|4802|4801|192
1632738460000|2021-09-27 10:27:40|||||||||103
1632738480000|2021-09-27 10:28:00|4802.5|4801.5|4805|4803.5|4805|4803.5|4802.5|4801.5|608
1632738500000|2021-09-27 10:28:20|4804.5|4803|4803.5|4802|4804.5|4803|4803|4802|206
1632738510000|2021-09-27 10:28:30|4803||4803||4803||4803||0
1632738530000|2021-09-27 10:28:50|4802.5|4801.5|4801.5|4800|4803|4801.5|4801|4800|1312
1632738540000|2021-09-27 10:29:00|4802|4800.5|4805.5|4804.5|4809.5|4808|4802|4800.5|16966
1632738550000|2021-09-27 10:29:10|4806|4805|4806|4805|4806.5|4805.5|4805.5|4805|1265
1632738560000|2021-09-27 10:29:20|4806.5|4805.5|4807.5|4806|4807.5|4806|4806.5|4805.5|731
1632738570000|2021-09-27 10:29:30|4807|4805.5|4806|4805|4807|4805.5|4805.5|4804.5|977
1632738580000|2021-09-27 10:29:40|4805.5|4804.5|4806|4804.5|4806|4804.5|4805.5|4804.5|154
1632738590000|2021-09-27 10:29:50||4805||4804.5||4805||4804.5|175
1632738600000|2021-09-27 10:30:00|4805.5|4804|4806|4805|4806.5|4805|4804|4803|3056
1632738610000|2021-09-27 10:30:10|4806.5|4804.5|4805|4804|4806.5|4804.5|4805|4804|262
1632738620000|2021-09-27 10:30:20|4805.5|4804.5|4805.5|4804.5|4806|4804.5|4805|4804|280
1632738630000|2021-09-27 10:30:30|4805|4804|4810.5|4809.5|4810.5|4810|4805|4804|7424
1632738640000|2021-09-27 10:30:40|4810|4809|4809|4808|4810.5|4809|4809|4808|1126
1632738660000|2021-09-27 10:31:00|4809.5|4808.5|4809.5|4808.5|4810.5|4809.5|4809.5|4808|2043
1632738670000|2021-09-27 10:31:10|4810||4810||4810||4810||57
1632738690000|2021-09-27 10:31:30|4810.5|4809|4814|4812.5|4815.5|4815|4810.5|4808.5|6392
1632738700000|2021-09-27 10:31:40|4813.5|4812|4811.5|4810|4813.5|4812|4811.5|4810|163
1632738710000|2021-09-27 10:31:50|4811|4810.5|4811|4810|4811|4810.5|4811|4810|456
1632738720000|2021-09-27 10:32:00|4810.5|4809.5|4808.5|4807|4810.5|4809.5|4808.5|4807|662
1632738730000|2021-09-27 10:32:10|4808||4808||4808||4808||118
1632738750000|2021-09-27 10:32:30|4807.5|4806.5|4806.5|4805|4807.5|4806.5|4806.5|4804.5|242
1632738770000|2021-09-27 10:32:50|4806|4804.5|4805|4804.5|4806|4804.5|4805|4804|90
1632738780000|2021-09-27 10:33:00|4804.5|4804|4804.5|4803.5|4804.5|4804|4804.5|4803.5|21
1632738790000|2021-09-27 10:33:10|4804||4804.5||4804.5||4804||134
1632738810000|2021-09-27 10:33:30|4804|4803|4803.5|4802.5|4804|4803|4802.5|4801|866
1632738820000|2021-09-27 10:33:40|4804|4803|4805.5|4804.5|4806|4805|4804|4803|2014
1632738840000|2021-09-27 10:34:00|4806|4805|4806|4805|4806.5|4805.5|4806|4804.5|468
1632738850000|2021-09-27 10:34:10|4805.5|4804.5|4804|4803|4805.5|4805|4804|4803|3
1632738860000|2021-09-27 10:34:20|4803.5|4802.5|4804|4803|4804|4803.5|4803.5|4802.5|356
1632738870000|2021-09-27 10:34:30|4804.5|4802.5|4804|4802.5|4805.5|4804|4804|4802.5|2205
1632738880000|2021-09-27 10:34:40||4803||4803||4803||4803|0
1632738890000|2021-09-27 10:34:50|4804.5|4802.5|4805|4803.5|4805|4804|4804.5|4802.5|563
1632738900000|2021-09-27 10:35:00|||||||||188
1632738910000|2021-09-27 10:35:10|||||||||50
1632738930000|2021-09-27 10:35:30|4804.5|4804|4804.5|4803.5|4804.5|4804.5|4804.5|4803.5|381
1632738940000|2021-09-27 10:35:40||4803||4803||4803||4803|4
1632738960000|2021-09-27 10:36:00||4803.5||4803.5||4803.5||4803.5|0
1632738980000|2021-09-27 10:36:20|4805.5|4804|4806.5|4805.5|4806.5|4806|4805.5|4803.5|1164
1632738990000|2021-09-27 10:36:30|4807|4806|4809.5|4808|4809.5|4808|4807|4805.5|1565
1632739000000|2021-09-27 10:36:40|4810|4808.5|4808|4807|4810|4808.5|4808|4806.5|265
1632739010000|2021-09-27 10:36:50|4809|4807.5|4809|4807.5|4809.5|4808|4808.5|4807|273
1632739020000|2021-09-27 10:37:00|||||||||30
1632739030000|2021-09-27 10:37:10|4808.5|4807|4808.5|4807|4808.5|4807.5|4808.5|4807|0
1632739040000|2021-09-27 10:37:20|4808||4808||4808||4808||0
1632739060000|2021-09-27 10:37:40|4808.5|4807.5|4809.5|4808|4809.5|4808|4808.5|4807|1841
1632739070000|2021-09-27 10:37:50|4809|4807.5|4808|4807.5|4809|4807.5|4808|4807|171
1632739080000|2021-09-27 10:38:00|4807.5|4807|4808|4807|4808|4807|4807.5|4807|53
1632739090000|2021-09-27 10:38:10|4807.5|4806.5|4807|4806|4807.5|4806.5|4807|4806|271
1632739100000|2021-09-27 10:38:20|4806.5|4805.5|4805|4803.5|4806.5|4805.5|4805|4803.5|476
1632739110000|2021-09-27 10:38:30||4804||4803.5||4804||4803.5|152
1632739120000|2021-09-27 10:38:40||4804||4803.5||4804||4803.5|0
1632739140000|2021-09-27 10:39:00||4804||4803.5||4804||4803.5|0
1632739160000|2021-09-27 10:39:20|4805.5|4804|4807.5|4806|4807.5|4806|4805.5|4804|764
1632739170000|2021-09-27 10:39:30|4807|4806.5|4808.5|4807.5|4809|4807.5|4807|4806|2431
1632739180000|2021-09-27 10:39:40|4809.5|4808|4810.5|4809|4811|4809.5|4809|4808|487
1632739190000|2021-09-27 10:39:50|4810|4808.5|4808.5|4806.5|4810|4808.5|4808.5|4806.5|1242
1632739200000|2021-09-27 10:40:00|4808|4807|4807.5|4806|4808|4807|4807|4806|0
1632739210000|2021-09-27 10:40:10|4808|4806.5|4809|4807.5|4809.5|4808.5|4808|4806.5|541
1632739220000|2021-09-27 10:40:20|4808.5|4807|4809.5|4808.5|4809.5|4809|4808.5|4807|495
1632739230000|2021-09-27 10:40:30|4810|4809|4810|4809|4810|4809|4809.5|4809|137
1632739240000|2021-09-27 10:40:40|4810.5|4809.5|4810.5|4809|4810.5|4809.5|4810.5|4809|0
1632739250000|2021-09-27 10:40:50|4810||4810||4810||4810||4
1632739260000|2021-09-27 10:41:00|4809.5|4808.5|4809.5|4808|4809.5|4808.5|4809.5|4808|103
1632739270000|2021-09-27 10:41:10|4810|4808.5|4810.5|4809.5|4811|4810|4809.5|4808.5|304
1632739280000|2021-09-27 10:41:20|4811||4810.5||4811||4810.5||0
1632739290000|2021-09-27 10:41:30|4811|4810|4812.5|4811.5|4812.5|4811.5|4811|4810|1379
1632739300000|2021-09-27 10:41:40|4812||4812||4812||4812||0
1632739310000|2021-09-27 10:41:50|4811.5|4811|4811.5|4810.5|4811.5|4811|4811.5|4810.5|414
1632739320000|2021-09-27 10:42:00|||||||||98
1632739330000|2021-09-27 10:42:10|4812|4811.5|4813.5|4812|4815|4813|4812|4810.5|2218
1632739350000|2021-09-27 10:42:30|4814|4812.5|4815|4813.5|4815|4814.5|4814|4812.5|831
1632739360000|2021-09-27 10:42:40|4815.5|4814|4815|4814|4815.5|4814.5|4815|4814|404
1632739370000|2021-09-27 10:42:50|4815.5|4814.5|4815.5|4814.5|4815.5|4815|4815.5|4814.5|390
1632739380000|2021-09-27 10:43:00|4815|4814|4815|4813.5|4815.5|4814|4815|4813.5|657
1632739410000|2021-09-27 10:43:30|4814.5|4814|4814|4813|4815|4814|4814|4812.5|579
1632739420000|2021-09-27 10:43:40|4814.5|4813.5|4815.5|4814|4815.5|4815|4814.5|4813.5|591
1632739430000|2021-09-27 10:43:50|||||||||40
1632739440000|2021-09-27 10:44:00|4815||4815||4815||4815||0
1632739450000|2021-09-27 10:44:10|4814|4813.5|4814|4813|4814|4813.5|4814|4813|260
1632739470000|2021-09-27 10:44:30|4813.5|4812.5|4812|4811|4815.5|4814.5|4812|4811|5000
1632739480000|2021-09-27 10:44:40|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|65
1632739490000|2021-09-27 10:44:50|4811|4810|4810|4808|4811|4810|4810|4808|145
1632739500000|2021-09-27 10:45:00|4809.5|4807.5|4809|4807.5|4809.5|4808|4809|4807|37
1632739510000|2021-09-27 10:45:10|4808.5|4808|4808.5|4807|4808.5|4808|4808.5|4807|0
1632739540000|2021-09-27 10:45:40||4807.5||4807.5||4807.5||4807.5|0
1632739550000|2021-09-27 10:45:50|4808|4807|4807.5|4806|4808|4807|4807|4806|84
1632739560000|2021-09-27 10:46:00|4808|4806.5|4809|4808|4810|4809|4808|4806|2198
1632739570000|2021-09-27 10:46:10|4809.5|4808.5|4810.5|4809|4811.5|4810|4809|4808.5|670
1632739580000|2021-09-27 10:46:20|4810|4808.5|4810|4808|4810|4808.5|4810|4808|10
1632739590000|2021-09-27 10:46:30|4809.5|4807.5|4807|4806|4809.5|4807.5|4807|4806|158
1632739600000|2021-09-27 10:46:40|4807.5|4806.5|4807.5|4806.5|4807.5|4807|4807|4806.5|701
1632739610000|2021-09-27 10:46:50|||||||||66
1632739620000|2021-09-27 10:47:00|||||||||68
1632739630000|2021-09-27 10:47:10|4808|4807|4809|4807.5|4809|4808.5|4808|4807|569
1632739640000|2021-09-27 10:47:20|4808.5|4807|4808|4806.5|4808.5|4807|4807.5|4806.5|131
1632739650000|2021-09-27 10:47:30|4807.5||4807.5||4808||4807.5||148
1632739660000|2021-09-27 10:47:40|4808|4807|4808|4807.5|4808|4807.5|4808|4807|434
1632739670000|2021-09-27 10:47:50||4807||4806.5||4807||4806.5|101
1632739680000|2021-09-27 10:48:00|4807.5||4807||4807.5||4807||0
1632739690000|2021-09-27 10:48:10|||||||||271
1632739700000|2021-09-27 10:48:20|4806.5|4806|4806|4805|4806.5|4806|4805|4804.5|2183
1632739710000|2021-09-27 10:48:30|4806.5|4805.5|4806.5|4805|4807|4806.5|4806.5|4805|776
1632739720000|2021-09-27 10:48:40|||||||||316
1632739730000|2021-09-27 10:48:50|||||||||500
1632739740000|2021-09-27 10:49:00|4807|4805.5|4808|4806.5|4808|4807.5|4807|4805.5|829
1632739750000|2021-09-27 10:49:10|4807.5|4807|4808|4806.5|4808|4807|4807.5|4806.5|222
1632739760000|2021-09-27 10:49:20|4807.5||4807.5||4808||4807.5||66
1632739770000|2021-09-27 10:49:30|4807|4806|4809|4808|4809|4808|4805.5|4805|4455
1632739780000|2021-09-27 10:49:40|4808.5|4807.5|4808.5|4807|4809|4808|4807.5|4806.5|2773
1632739790000|2021-09-27 10:49:50|4809|4807.5|4810.5|4809.5|4810.5|4809.5|4809|4807.5|898
1632739800000|2021-09-27 10:50:00|4810|4809|4809|4808.5|4810.5|4809.5|4808.5|4807.5|1389
1632739810000|2021-09-27 10:50:10|4808.5|4808|4809|4807.5|4809|4808|4808.5|4807|69
1632739820000|2021-09-27 10:50:20||4808||4808||4808||4808|166
1632739830000|2021-09-27 10:50:30|4809.5|4808.5|4809|4808|4809.5|4808.5|4809|4808|374
1632739850000|2021-09-27 10:50:50|4809.5|4808.5|4809|4808|4809.5|4809|4809|4808|151
1632739860000|2021-09-27 10:51:00|4809.5|4808.5|4814.5|4813|4814.5|4813|4809.5|4808.5|1471
1632739870000|2021-09-27 10:51:10|4815|4813.5|4814.5|4813.5|4815|4813.5|4814.5|4813|863
1632739880000|2021-09-27 10:51:20|4814|4813|4814.5|4813.5|4814.5|4814|4814|4813|396
1632739890000|2021-09-27 10:51:30|4814|4813|4815|4813.5|4815|4813.5|4813.5|4813|213
1632739900000|2021-09-27 10:51:40||4814||4813.5||4814||4813.5|97
1632739910000|2021-09-27 10:51:50|4814.5|4814|4815|4813.5|4815|4814.5|4814.5|4813.5|370
1632739920000|2021-09-27 10:52:00||4814||4813.5||4814||4813.5|0
1632739930000|2021-09-27 10:52:10||4814||4813.5||4814||4813.5|50
1632739950000|2021-09-27 10:52:30|4815.5|4814|4815|4813.5|4816.5|4815.5|4815|4813.5|922
1632739960000|2021-09-27 10:52:40|4814.5|4813|4813.5|4812.5|4814.5|4813|4813|4812.5|154
1632739970000|2021-09-27 10:52:50|||||||||66
1632739980000|2021-09-27 10:53:00|4813|4812|4812.5|4811|4813|4812|4811.5|4810|630
1632739990000|2021-09-27 10:53:10|||||||||66
1632740000000|2021-09-27 10:53:20|4813|4811.5|4813|4811|4813.5|4812.5|4813|4811|791
1632740010000|2021-09-27 10:53:30|4812.5||4812||4812.5||4812||240
1632740020000|2021-09-27 10:53:40|4812.5|4811.5|4812.5|4811|4813|4812.5|4812.5|4811|573
1632740030000|2021-09-27 10:53:50|4812|4811.5|4812|4811|4812|4811.5|4812|4811|66
1632740040000|2021-09-27 10:54:00|4812.5|4811.5|4813.5|4813|4813.5|4813|4812.5|4811|525
1632740050000|2021-09-27 10:54:10|4814.5|4813.5|4816|4814.5|4816|4815|4814.5|4813.5|1752
1632740060000|2021-09-27 10:54:20|4815.5||4816||4816||4815.5||6
1632740080000|2021-09-27 10:54:40|4815.5|4814|4813.5|4811.5|4815.5|4814|4813|4811.5|925
1632740100000|2021-09-27 10:55:00|4813|4811|4812|4811|4813|4811.5|4812|4811|263
1632740110000|2021-09-27 10:55:10|4811.5|4810.5|4811.5|4810|4812|4811|4811.5|4810|936
1632740120000|2021-09-27 10:55:20|||||||||29
1632740130000|2021-09-27 10:55:30|4812|4810.5|4811.5|4810|4812|4811|4811.5|4810|610
1632740140000|2021-09-27 10:55:40|4811|4810.5|4811|4810|4811.5|4810.5|4811|4810|66
1632740160000|2021-09-27 10:56:00|4810.5|4809.5|4811|4810|4811|4810|4810.5|4809.5|579
1632740170000|2021-09-27 10:56:10|4810.5|4809.5|4809|4807.5|4810.5|4809.5|4809|4807.5|284
1632740190000|2021-09-27 10:56:30|4808.5|4807|4808|4806.5|4808.5|4807|4808|4806.5|301
1632740200000|2021-09-27 10:56:40|4807.5|4806|4807.5|4806.5|4807.5|4806.5|4807.5|4806|0
1632740210000|2021-09-27 10:56:50|4807|4805.5|4806.5|4806|4807|4806|4806.5|4805.5|2
1632740220000|2021-09-27 10:57:00|4806|4805|4806|4804.5|4806|4805|4805.5|4804.5|677
1632740230000|2021-09-27 10:57:10|4805.5|4804|4804.5|4803.5|4805.5|4804.5|4804.5|4803|386
1632740240000|2021-09-27 10:57:20|4804|4803|4803|4801.5|4804.5|4804|4803|4801.5|3011
1632740250000|2021-09-27 10:57:30|||||||||125
1632740270000|2021-09-27 10:57:50|4802.5|4802|4802.5|4801.5|4802.5|4802|4802.5|4801.5|102
1632740280000|2021-09-27 10:58:00|4802|4801|4802|4801|4802|4801|4802|4801|156
1632740290000|2021-09-27 10:58:10|4801.5|4800.5|4801|4800|4801.5|4800.5|4801|4800|455
1632740300000|2021-09-27 10:58:20|4801.5|4800.5|4801|4800|4801.5|4800.5|4801|4800|756
1632740310000|2021-09-27 10:58:30|4800.5|4799.5|4798.5|4797.5|4800.5|4799.5|4798.5|4797.5|4444
1632740320000|2021-09-27 10:58:40|4798|4797|4797.5|4796|4798|4797|4797.5|4796|265
1632740340000|2021-09-27 10:59:00|4797|4795.5|4797|4796|4797|4796|4797|4795.5|0
1632740350000|2021-09-27 10:59:10|4796.5|4795.5|4795.5|4795|4796.5|4795.5|4795.5|4795|456
1632740360000|2021-09-27 10:59:20|4796|4795.5|4795.5|4795|4796|4795.5|4795.5|4794.5|3477
1632740370000|2021-09-27 10:59:30|4796|4795.5|4798.5|4797.5|4798.5|4797.5|4796|4795.5|1259
1632740380000|2021-09-27 10:59:40|4799|4798|4799.5|4798.5|4799.5|4799|4799|4797.5|456
1632740390000|2021-09-27 10:59:50|4800|4798|4799.5|4797.5|4800|4798|4799.5|4797.5|66
1632740400000|2021-09-27 11:00:00|4799|4798|4802|4800.5|4802|4801|4799|4797.5|2614
1632740410000|2021-09-27 11:00:10|4801||4801||4801||4801||41
1632740420000|2021-09-27 11:00:20|4801.5|4801|4802|4801.5|4802|4801.5|4801.5|4801|509
1632740430000|2021-09-27 11:00:30|4803.5|4802|4802.5|4801.5|4803.5|4802|4802.5|4801.5|165
1632740440000|2021-09-27 11:00:40|4803|4802|4804|4803|4804|4803.5|4803|4802|161
1632740450000|2021-09-27 11:00:50|4804.5|4803.5|4804.5|4803.5|4804.5|4804|4804.5|4803.5|370
1632740460000|2021-09-27 11:01:00|4805|4804|4805.5|4803.5|4806|4805|4804.5|4803|149
1632740470000|2021-09-27 11:01:10|4805|4804|4805.5|4804|4805.5|4804|4804.5|4804|0
1632740480000|2021-09-27 11:01:20|4806|4804.5|4806|4805|4806|4805.5|4806|4804.5|170
1632740490000|2021-09-27 11:01:30|4806.5|4805.5|4807.5|4806|4807.5|4807|4806.5|4805.5|414
1632740500000|2021-09-27 11:01:40|4807|4805.5|4807|4805|4807|4805.5|4806.5|4805|124
1632740510000|2021-09-27 11:01:50|4807.5|4805.5|4808|4806|4809|4808.5|4807|4805.5|4089
1632740520000|2021-09-27 11:02:00|4807.5|4806.5|4809|4807.5|4809.5|4809|4807|4805.5|2783
1632740530000|2021-09-27 11:02:10|4808.5|4807|4808|4806|4808.5|4807|4807.5|4806|263
1632740540000|2021-09-27 11:02:20||4806.5||4806.5||4807||4806|154
1632740550000|2021-09-27 11:02:30|4807.5|4806|4808.5|4807|4809|4808.5|4807.5|4806|2429
1632740560000|2021-09-27 11:02:40|4809||4808.5||4809||4808.5||0
1632740570000|2021-09-27 11:02:50|4808|4806.5|4807.5|4806|4808|4806.5|4807.5|4806|0
1632740580000|2021-09-27 11:03:00|4807|4806.5|4808|4806.5|4809|4808.5|4806.5|4805.5|4920
1632740590000|2021-09-27 11:03:10|||||||||1
1632740600000|2021-09-27 11:03:20|4808.5|4807|4810|4809|4810.5|4810|4807.5|4806.5|2827
1632740610000|2021-09-27 11:03:30|4811|4809.5|4810.5|4809|4811|4810|4810|4809|653
1632740620000|2021-09-27 11:03:40|4810|4808.5|4808|4806.5|4810|4808.5|4807.5|4806.5|546
1632740630000|2021-09-27 11:03:50|4807.5|4806|4805.5|4804|4807.5|4806|4805|4803.5|524
1632740640000|2021-09-27 11:04:00||4803.5||4804||4804||4803.5|0
1632740650000|2021-09-27 11:04:10|4806|4804.5|4804.5|4803|4806|4805|4804.5|4803|193
1632740660000|2021-09-27 11:04:20|4804|4802.5|4804.5|4802.5|4804.5|4803|4804|4802.5|0
1632740670000|2021-09-27 11:04:30|4804|4802|4803.5|4802|4804|4802|4803.5|4802|52
1632740680000|2021-09-27 11:04:40||4801.5||4801.5||4802||4801.5|0
1632740700000|2021-09-27 11:05:00|4803||4802.5||4803||4802.5||0
1632740710000|2021-09-27 11:05:10|4802||4802||4802.5||4802||0
1632740720000|2021-09-27 11:05:20|4802.5|4802|4804.5|4803|4805|4804|4802|4802|1254
1632740730000|2021-09-27 11:05:30|4805|4802.5|4808|4806.5|4808.5|4808|4805|4802.5|4896
1632740740000|2021-09-27 11:05:40|4807.5|4806|4808.5|4806.5|4810.5|4810|4807|4805.5|2645
1632740750000|2021-09-27 11:05:50|4808|4807|4809.5|4808.5|4810|4809.5|4807.5|4806.5|5549
1632740760000|2021-09-27 11:06:00|4809|4808|4807.5|4806|4810|4808|4807|4806|1065
1632740770000|2021-09-27 11:06:10|4806.5|4805.5|4808|4807|4808|4807|4806|4804|822
1632740780000|2021-09-27 11:06:20|4807.5|4806.5|4807.5|4806|4807.5|4806.5|4807.5|4806|0
1632740790000|2021-09-27 11:06:30|4807|4805.5|4806.5|4805|4807|4805.5|4806.5|4805|0
1632740800000|2021-09-27 11:06:40|4806||4806||4806||4806||0
1632740810000|2021-09-27 11:06:50|4805.5|4804.5|4805|4803.5|4805.5|4804.5|4805|4803.5|181
1632740820000|2021-09-27 11:07:00|4804.5|4803|4804|4802.5|4805|4803|4804|4802|3
1632740830000|2021-09-27 11:07:10|4803.5|4802|4804|4802|4804|4802|4803|4802|0
1632740840000|2021-09-27 11:07:20|4803.5||4803||4803.5||4802.5||100
1632740850000|2021-09-27 11:07:30|4802.5|4801.5|4803|4801.5|4803|4801.5|4801.5|4801|284
1632740860000|2021-09-27 11:07:40|4802.5|4801|4800.5|4799|4802.5|4801|4800|4799|1112
1632740870000|2021-09-27 11:07:50|4800|4798.5|4800|4798.5|4800|4798.5|4800|4798.5|0
1632740880000|2021-09-27 11:08:00|4799.5|4797.5|4799|4798|4799.5|4798.5|4797.5|4796.5|1830
1632740890000|2021-09-27 11:08:10|4799.5|4798.5|4802.5|4801|4803|4801.5|4799|4798.5|1187
1632740900000|2021-09-27 11:08:20|4802|4800.5|4803.5|4802.5|4803.5|4802.5|4801.5|4800|645
1632740910000|2021-09-27 11:08:30|4804.5|4803|4803|4801|4805.5|4804|4802.5|4801|389
1632740920000|2021-09-27 11:08:40|4802.5|4801.5|4804|4802.5|4804|4803|4802.5|4801.5|454
1632740930000|2021-09-27 11:08:50|4803.5|4802|4803.5|4802.5|4804|4803.5|4803.5|4802|132
1632740940000|2021-09-27 11:09:00||4802||4802||4802||4802|0
1632740960000|2021-09-27 11:09:20|4804|4802.5|4802.5|4801|4805.5|4804|4802|4801|1541
1632740970000|2021-09-27 11:09:30|4802|4800.5|4800|4798.5|4802|4800.5|4800|4798.5|678
1632740980000|2021-09-27 11:09:40|4799.5||4800||4800||4799.5||0
1632740990000|2021-09-27 11:09:50|4800.5|4799|4800.5|4799.5|4800.5|4799.5|4800|4798.5|281
1632741000000|2021-09-27 11:10:00|4801.5|4800|4800.5|4799|4801.5|4800|4799.5|4798.5|594
1632741010000|2021-09-27 11:10:10||4799.5||4799||4799.5||4799|64
1632741020000|2021-09-27 11:10:20|4801|4799.5|4805|4803.5|4805|4803.5|4801|4799|567
1632741030000|2021-09-27 11:10:30|4805.5|4803|4803.5|4802|4805.5|4803|4803|4801.5|898
1632741040000|2021-09-27 11:10:40|4804|4802.5|4803.5|4802|4804|4802.5|4803.5|4802|66
1632741050000|2021-09-27 11:10:50|4804|4802.5|4803.5|4801.5|4804|4802.5|4803|4801.5|102
1632741060000|2021-09-27 11:11:00|4804|4802|4804.5|4803.5|4804.5|4803.5|4804|4802|507
1632741070000|2021-09-27 11:11:10|4804|4804|4805.5|4804|4805.5|4804.5|4804|4804|349
1632741080000|2021-09-27 11:11:20|4806|4804.5|4805|4803.5|4806|4805.5|4804.5|4803.5|1110
1632741090000|2021-09-27 11:11:30|4805.5|4804|4807|4805.5|4809|4808|4805.5|4804|1765
1632741100000|2021-09-27 11:11:40|4806.5|4805|4803.5|4802|4806.5|4805|4803.5|4801.5|628
1632741110000|2021-09-27 11:11:50|4803|4801.5|4803|4801.5|4803|4802|4803|4801.5|50
1632741120000|2021-09-27 11:12:00|4803.5|4802|4804.5|4803|4805|4803.5|4803.5|4801.5|1159
1632741130000|2021-09-27 11:12:10||4803.5||4803||4803.5||4803|0
1632741140000|2021-09-27 11:12:20|4803.5|4803.5|4802.5|4801.5|4804.5|4803.5|4802|4801.5|991
1632741150000|2021-09-27 11:12:30|4803.5|4802|4802.5|4801.5|4803.5|4802.5|4802.5|4801.5|811
1632741170000|2021-09-27 11:12:50|4802|4801|4802.5|4801|4803|4802.5|4801.5|4800.5|757
1632741180000|2021-09-27 11:13:00|4802|4800.5|4801.5|4800.5|4802.5|4802|4801.5|4800|709
1632741190000|2021-09-27 11:13:10|4801|4800|4802|4800.5|4802|4801|4801|4800|1437
1632741200000|2021-09-27 11:13:20|4801.5|4800|4801|4800.5|4801.5|4800.5|4801|4800|0
1632741210000|2021-09-27 11:13:30|4801.5|4800|4804|4802.5|4804.5|4803|4801.5|4800|2281
1632741220000|2021-09-27 11:13:40|4804.5|4802|4804|4802.5|4805.5|4804|4804|4802|558
1632741230000|2021-09-27 11:13:50|4804.5|4803|4804.5|4803.5|4804.5|4803.5|4804.5|4803|38
1632741240000|2021-09-27 11:14:00|4804|4803|4803|4802|4804|4803.5|4802|4801|2374
1632741270000|2021-09-27 11:14:30|4802.5|4802.5|4803|4802|4803|4802.5|4802.5|4802|289
1632741280000|2021-09-27 11:14:40|4803.5|4802.5|4805|4804|4805.5|4804.5|4803.5|4802.5|512
1632741290000|2021-09-27 11:14:50|4804.5|4804.5|4804.5|4803.5|4805.5|4804.5|4804|4803.5|639
1632741300000|2021-09-27 11:15:00|4804|4802.5|4801.5|4800.5|4804|4802.5|4801|4800.5|604
1632741310000|2021-09-27 11:15:10|4801|4800|4800|4798.5|4801|4800|4800|4798.5|239
1632741320000|2021-09-27 11:15:20|4799.5|4798|4799|4797.5|4799.5|4798|4799|4797.5|0
1632741330000|2021-09-27 11:15:30||4798||4797.5||4798||4797.5|3
1632741340000|2021-09-27 11:15:40|4798.5|4797|4798.5|4796.5|4798.5|4797|4798|4796.5|2
1632741350000|2021-09-27 11:15:50|4798|4797|4798|4797|4798|4797.5|4798|4797|0
1632741360000|2021-09-27 11:16:00|4797.5|4796.5|4797.5|4796|4797.5|4796.5|4797|4795.5|529
1632741370000|2021-09-27 11:16:10||4796.5||4796.5||4796.5||4796|7
1632741380000|2021-09-27 11:16:20|4797|4796|4797.5|4796|4797.5|4796|4797|4796|0
1632741390000|2021-09-27 11:16:30|4797||4796.5||4797.5||4796.5||0
1632741400000|2021-09-27 11:16:40|4796|4795.5|4796|4795.5|4796.5|4795.5|4796|4795|51
1632741410000|2021-09-27 11:16:50|4795.5|4794.5|4796|4794.5|4796|4794.5|4795|4794.5|1075
1632741420000|2021-09-27 11:17:00||4795||4795||4795||4795|80
1632741430000|2021-09-27 11:17:10|4796.5|4795.5|4796|4795|4796.5|4795.5|4795.5|4795|831
1632741440000|2021-09-27 11:17:20|4795.5|4794.5|4796|4795|4796|4795|4795.5|4794.5|8
1632741460000|2021-09-27 11:17:40|4796.5|4795.5|4798|4797|4798.5|4797.5|4796.5|4795|949
1632741470000|2021-09-27 11:17:50|4797.5|4796.5|4798|4796.5|4798|4797|4797.5|4796|2
1632741480000|2021-09-27 11:18:00|4797.5|4797|4798|4796.5|4798|4797|4797.5|4796.5|0
1632741490000|2021-09-27 11:18:10|4797.5|4797|4797.5|4796|4798|4797|4797.5|4796|0
1632741500000|2021-09-27 11:18:20|4797|4795.5|4795.5|4794.5|4797|4795.5|4794.5|4793.5|2180
1632741510000|2021-09-27 11:18:30||4794||4794||4794||4794|0
1632741520000|2021-09-27 11:18:40|4795|4793.5|4795|4793.5|4795|4793.5|4795|4793.5|0
1632741530000|2021-09-27 11:18:50|4794.5|4793|4795.5|4794|4796.5|4796|4794|4792.5|2213
1632741540000|2021-09-27 11:19:00|4796|4794.5|4795.5|4794|4797|4796|4795.5|4794|1243
1632741550000|2021-09-27 11:19:10|4795|4793.5|4795.5|4794|4795.5|4794|4794|4793|537
1632741570000|2021-09-27 11:19:30|4796.5|4794.5|4797|4795.5|4797|4796|4796.5|4794.5|264
1632741580000|2021-09-27 11:19:40||4796||4796||4796||4796|90
1632741590000|2021-09-27 11:19:50|4796.5|4795.5|4796.5|4795|4797|4795.5|4796|4794.5|348
1632741600000|2021-09-27 11:20:00|4796|4794.5|4794.5|4793.5|4796|4794.5|4794|4793|617
1632741610000|2021-09-27 11:20:10|4795|4793|4796.5|4795|4796.5|4795|4794.5|4793|1266
1632741620000|2021-09-27 11:20:20|4797|4795.5|4797|4796|4797|4796|4797|4795.5|52
1632741630000|2021-09-27 11:20:30|4796.5|4795.5|4797.5|4796|4797.5|4797|4796.5|4795.5|498
1632741640000|2021-09-27 11:20:40|4797|4795.5|4795|4793|4797.5|4795.5|4793.5|4792.5|8516
1632741650000|2021-09-27 11:20:50|4794.5|4793.5|4796|4795|4796.5|4796|4793.5|4792.5|6315
1632741660000|2021-09-27 11:21:00|4795.5|4794.5|4796|4794|4796.5|4796|4794|4792.5|2438
1632741670000|2021-09-27 11:21:10|4795.5|4794.5|4794.5|4793|4795.5|4795|4794.5|4793|2
1632741680000|2021-09-27 11:21:20||4793.5||4793||4793.5||4793|170
1632741690000|2021-09-27 11:21:30|4794||4794||4794||4794||0
1632741700000|2021-09-27 11:21:40|4794.5|4793.5|4795.5|4794|4795.5|4795|4794|4793|3574
1632741710000|2021-09-27 11:21:50|4795|4793.5|4795|4793.5|4795|4793.5|4795|4793|0
1632741720000|2021-09-27 11:22:00|4795.5|4793|4796|4795|4796|4795|4795|4793|1222
1632741750000|2021-09-27 11:22:30|||||||||10
1632741760000|2021-09-27 11:22:40|4795.5|4794|4794.5|4793|4795.5|4794|4794.5|4793|401
1632741770000|2021-09-27 11:22:50|4794|4793.5|4794.5|4793.5|4795|4794|4794|4793|1727
1632741780000|2021-09-27 11:23:00|4795|4794|4797.5|4796|4798|4796.5|4795|4794|1495
1632741790000|2021-09-27 11:23:10|4797|4795|4796.5|4795|4797|4795.5|4796|4794.5|301
1632741810000|2021-09-27 11:23:30|4797|4795.5|4797|4796|4797|4796|4797|4795|260
1632741820000|2021-09-27 11:23:40||4796.5||4795.5||4796.5||4795.5|794
1632741830000|2021-09-27 11:23:50|4796.5|4795|4796.5|4795|4796.5|4795|4796|4795|297
1632741860000|2021-09-27 11:24:20|||||||||414
1632741870000|2021-09-27 11:24:30|4796|4794.5|4795.5|4794|4796.5|4795|4794.5|4794|1154
1632741880000|2021-09-27 11:24:40||4794.5||4795||4795||4794.5|257
1632741890000|2021-09-27 11:24:50|4796.5|4795.5|4795.5|4795|4796.5|4795.5|4795.5|4795|109
1632741900000|2021-09-27 11:25:00|4796.5|4794.5|4795.5|4794|4796.5|4795|4794.5|4794|361
1632741910000|2021-09-27 11:25:10|4795||4795||4795||4795||0
1632741930000|2021-09-27 11:25:30|||||||||25
1632741940000|2021-09-27 11:25:40|||||||||52
1632741950000|2021-09-27 11:25:50|4795.5|4794.5|4797|4795.5|4797|4796|4795.5|4794|1731
1632741960000|2021-09-27 11:26:00|4797.5|4796|4797.5|4796.5|4798|4796.5|4797.5|4796|267
1632741970000|2021-09-27 11:26:10|4797|4796|4796.5|4795.5|4797|4796|4796|4795.5|530
1632741980000|2021-09-27 11:26:20|4796|4795|4796.5|4795.5|4796.5|4795.5|4796|4795|117
1632741990000|2021-09-27 11:26:30|4796|4795|4796|4795|4796.5|4795|4796|4795|150
1632742000000|2021-09-27 11:26:40|4795.5|4794.5|4796|4795|4796|4795|4794.5|4793.5|3070
1632742010000|2021-09-27 11:26:50||4794.5||4794.5||4794.5||4794.5|2
1632742020000|2021-09-27 11:27:00|4795.5|4794|4797|4795.5|4797.5|4796.5|4795.5|4794|1472
1632742030000|2021-09-27 11:27:10||4795||4795||4795||4795|30
1632742040000|2021-09-27 11:27:20|4796.5|4795.5|4797|4795.5|4797|4796|4795|4794|4441
1632742050000|2021-09-27 11:27:30|4796.5|4796|4796|4795|4796.5|4796|4795.5|4795|431
1632742060000|2021-09-27 11:27:40|4796.5|4795.5|4797.5|4796.5|4798|4797.5|4796.5|4795.5|2396
1632742070000|2021-09-27 11:27:50|4798|4797|4798.5|4797|4798.5|4798|4798|4796.5|1222
1632742080000|2021-09-27 11:28:00|4798|4797.5|4798|4797|4798.5|4797.5|4798|4797|150
1632742090000|2021-09-27 11:28:10|4797.5|4796.5|4797|4796|4797.5|4796.5|4797|4796|685
1632742100000|2021-09-27 11:28:20|4796.5|4795.5|4796.5|4795.5|4796.5|4796|4795|4794|2386
1632742120000|2021-09-27 11:28:40|4797|4796|4796|4795|4797|4796.5|4796|4795|158
1632742130000|2021-09-27 11:28:50|4795.5|4794.5|4795.5|4794.5|4796|4795|4795|4794|302
1632742140000|2021-09-27 11:29:00|4796|4795|4796|4795|4796|4795|4796|4795|100
1632742150000|2021-09-27 11:29:10|4796.5|4795.5|4794.5|4794|4796.5|4795.5|4794.5|4794|696
1632742160000|2021-09-27 11:29:20|4795|4794.5|4796|4795|4796.5|4796|4795|4794|1511
1632742170000|2021-09-27 11:29:30|4796.5|4795.5|4796.5|4796|4796.5|4796|4796.5|4795.5|192
1632742180000|2021-09-27 11:29:40|4797|4796.5|4797|4795.5|4797|4796.5|4796.5|4795.5|77
1632742190000|2021-09-27 11:29:50|4797.5|4796|4798.5|4797.5|4798.5|4797.5|4797.5|4796|612
1632742200000|2021-09-27 11:30:00|4799|4798|4800|4799|4800|4799.5|4799|4798|1000
1632742210000|2021-09-27 11:30:10||4798.5||4798.5||4798.5||4798.5|0
1632742220000|2021-09-27 11:30:20|4800.5|4799|4800|4799|4800.5|4799.5|4800|4799|311
1632742230000|2021-09-27 11:30:30|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|56
1632742240000|2021-09-27 11:30:40|4800|4798|4799|4797.5|4800|4798|4797.5|4797|2111
1632742260000|2021-09-27 11:31:00|4798.5|4797|4796.5|4795.5|4798.5|4797|4796.5|4795.5|1426
1632742270000|2021-09-27 11:31:10|4797|4796|4798|4796.5|4798.5|4797.5|4797|4796|733
1632742280000|2021-09-27 11:31:20|4797.5|4796|4796.5|4795|4797.5|4796|4795.5|4794.5|625
1632742290000|2021-09-27 11:31:30|4796|4794.5|4796|4794.5|4796.5|4795.5|4796|4794.5|669
1632742300000|2021-09-27 11:31:40||4795||4794.5||4795||4794.5|449
1632742310000|2021-09-27 11:31:50||4795||4795||4795||4795|0
1632742320000|2021-09-27 11:32:00|4795.5|4794.5|4796|4794.5|4796.5|4795.5|4795.5|4794.5|1564
1632742330000|2021-09-27 11:32:10|4796.5|4795|4796.5|4795.5|4797|4796|4796|4795|140
1632742340000|2021-09-27 11:32:20|4796|4795|4796|4794.5|4796|4795.5|4796|4794.5|0
1632742350000|2021-09-27 11:32:30|4795.5|4794|4794|4792.5|4796|4794|4794|4792.5|202
1632742360000|2021-09-27 11:32:40||4793||4792.5||4793||4792.5|0
1632742370000|2021-09-27 11:32:50|4793.5|4793|4793|4792|4793.5|4793|4793|4791.5|504
1632742380000|2021-09-27 11:33:00|4793.5|4792.5|4797.5|4795.5|4797.5|4796.5|4793.5|4792.5|1537
1632742390000|2021-09-27 11:33:10||4795||4795||4796||4795|0
1632742400000|2021-09-27 11:33:20||4795.5||4796||4796||4795|0
1632742410000|2021-09-27 11:33:30|4798.5|4796.5|4798.5|4797|4799.5|4798|4797.5|4796.5|499
1632742420000|2021-09-27 11:33:40|4799|4797.5|4799|4797.5|4799.5|4797.5|4799|4797.5|0
1632742430000|2021-09-27 11:33:50|4798.5||4798.5||4798.5||4798.5||0
1632742450000|2021-09-27 11:34:10|4799|4798|4800|4798.5|4800|4798.5|4799|4798|198
1632742460000|2021-09-27 11:34:20||4799||4799||4799||4799|303
1632742470000|2021-09-27 11:34:30||4798.5||4799.5||4799.5||4798.5|198
1632742480000|2021-09-27 11:34:40|||||||||20
1632742490000|2021-09-27 11:34:50|4799.5|4799|4798.5|4797.5|4799.5|4799|4797.5|4796.5|1118
1632742500000|2021-09-27 11:35:00||4797||4797||4797||4797|0
1632742510000|2021-09-27 11:35:10|4798|4796.5|4797.5|4796.5|4798.5|4796.5|4797.5|4796.5|0
1632742520000|2021-09-27 11:35:20|4797|4796|4797|4795.5|4797|4796.5|4797|4795.5|0
1632742530000|2021-09-27 11:35:30||4795||4795.5||4795.5||4795|0
1632742540000|2021-09-27 11:35:40|4796.5|4795|4795.5|4794.5|4796.5|4795|4795.5|4794|280
1632742550000|2021-09-27 11:35:50|4796.5|4795|4796.5|4795.5|4796.5|4795.5|4796.5|4794.5|254
1632742560000|2021-09-27 11:36:00|4796|4795|4796.5|4794.5|4796.5|4795.5|4796|4794.5|127
1632742570000|2021-09-27 11:36:10|4796||4796||4796||4796||0
1632742590000|2021-09-27 11:36:30|4795.5|4795|4795.5|4794.5|4796|4795|4795.5|4794.5|0
1632742600000|2021-09-27 11:36:40|4795|4793.5|4796.5|4795|4796.5|4795.5|4793.5|4792.5|2929
1632742610000|2021-09-27 11:36:50|4797|4795.5|4800.5|4799|4800.5|4799|4797|4795.5|1087
1632742620000|2021-09-27 11:37:00|4800|4798.5|4798.5|4797.5|4800|4798.5|4798.5|4797.5|265
1632742630000|2021-09-27 11:37:10|4798|4797|4798|4796.5|4798|4797|4798|4796.5|120
1632742640000|2021-09-27 11:37:20|4797.5|4797|4796.5|4796|4798|4797|4796.5|4796|80626
1632742650000|2021-09-27 11:37:30||4795||4795||4795||4795|200
1632742660000|2021-09-27 11:37:40|4796||4796||4796||4796||396
1632742670000|2021-09-27 11:37:50|4795.5|4794|4796|4794.5|4796|4795|4795|4794|416
1632742680000|2021-09-27 11:38:00|4797|4795|4796.5|4795.5|4797|4796|4796.5|4795|572
1632742690000|2021-09-27 11:38:10||4795||4795||4795.5||4795|103
1632742700000|2021-09-27 11:38:20||4795.5||4795.5||4795.5||4795|0
1632742710000|2021-09-27 11:38:30|4797|4796|4798|4797|4798.5|4797|4796.5|4795.5|155
1632742730000|2021-09-27 11:38:50|4797|4796.5|4797|4796|4797|4796.5|4797|4796|276
1632742750000|2021-09-27 11:39:10|4797.5|4796.5|4798|4797|4799|4797.5|4797.5|4796.5|208
1632742770000|2021-09-27 11:39:30|4798.5|4797.5|4798.5|4797.5|4800|4799|4798.5|4797.5|716
1632742780000|2021-09-27 11:39:40|4798|4797|4798|4797|4798.5|4797|4798|4797|0
1632742790000|2021-09-27 11:39:50|4797.5|4796.5|4797.5|4797|4797.5|4797|4797.5|4796.5|601
1632742800000|2021-09-27 11:40:00|4798|4797.5|4797.5|4796.5|4798|4797.5|4797.5|4796.5|122
1632742810000|2021-09-27 11:40:10|4797|4796|4797.5|4796|4797.5|4796|4797|4796|51
1632742830000|2021-09-27 11:40:30|4798|4796.5|4798.5|4797|4799.5|4798.5|4798|4796.5|1056
1632742840000|2021-09-27 11:40:40|4798|4797.5|4798.5|4797.5|4798.5|4798|4798|4797.5|553
1632742850000|2021-09-27 11:40:50||4797||4797||4797||4797|25
1632742860000|2021-09-27 11:41:00|||||||||16
1632742870000|2021-09-27 11:41:10|4798|4796.5|4797|4796|4798|4796.5|4797|4796|95
1632742880000|2021-09-27 11:41:20|4796.5|4795.5|4796.5|4795|4797|4796|4795|4794|2979
1632742890000|2021-09-27 11:41:30|4796|4794.5|4795.5|4794.5|4796|4795|4795.5|4794|0
1632742920000|2021-09-27 11:42:00|4795|4795|4796|4795.5|4796|4795.5|4795|4795|161
1632742930000|2021-09-27 11:42:10|4796.5|4796|4797|4796|4797|4796|4796.5|4796|0
1632742960000|2021-09-27 11:42:40|4797.5|4796.5|4798|4796.5|4798|4797.5|4797.5|4796.5|982
1632742970000|2021-09-27 11:42:50||4797||4797||4797||4797|0
1632742980000|2021-09-27 11:43:00|4797.5|4796.5|4796|4795|4798|4796.5|4796|4795|3831
1632742990000|2021-09-27 11:43:10|4795.5|4794.5|4795.5|4794.5|4796|4795|4795.5|4794.5|0
1632743000000|2021-09-27 11:43:20||4794||4794||4794||4794|0
1632743010000|2021-09-27 11:43:30|4795|4793.5|4793.5|4792.5|4795|4793.5|4793.5|4792.5|338
1632743020000|2021-09-27 11:43:40|4793|4792|4793|4792|4793|4792|4792.5|4792|152
1632743050000|2021-09-27 11:44:10|4793.5|4793|4794|4792.5|4794|4793.5|4793|4792.5|567
1632743060000|2021-09-27 11:44:20|4793.5|4792|4794|4792.5|4794|4792.5|4792.5|4792|236
1632743070000|2021-09-27 11:44:30|4793.5|4792|4793.5|4792.5|4793.5|4792.5|4793.5|4792|0
1632743080000|2021-09-27 11:44:40|4794|4793|4794|4792.5|4794|4793|4794|4792.5|415
1632743090000|2021-09-27 11:44:50|4794.5|4793|4796|4794.5|4797.5|4797|4794.5|4793|1531
1632743100000|2021-09-27 11:45:00|4795.5|4794|4795|4794|4795.5|4794|4795|4794|281
1632743120000|2021-09-27 11:45:20|4794.5|4793.5|4793.5|4792.5|4795|4793.5|4793.5|4792.5|661
1632743130000|2021-09-27 11:45:30|||||||||468
1632743140000|2021-09-27 11:45:40|4793|4792|4793.5|4792|4793.5|4792|4792.5|4792|787
1632743150000|2021-09-27 11:45:50|4793|4792.5|4793|4792|4793.5|4792.5|4793|4792|161
1632743170000|2021-09-27 11:46:10|4792.5|4791.5|4792.5|4791|4792.5|4791.5|4792.5|4791|150
1632743180000|2021-09-27 11:46:20|4792||4792||4792||4792||20
1632743190000|2021-09-27 11:46:30|4791.5|4790.5|4791|4790|4791.5|4791|4791|4790|125
1632743200000|2021-09-27 11:46:40||4790.5||4790||4790.5||4790|613
1632743210000|2021-09-27 11:46:50||4790.5||4790||4790.5||4790|339
1632743220000|2021-09-27 11:47:00|4791.5|4791|4793|4792|4793.5|4792|4791.5|4791|439
1632743230000|2021-09-27 11:47:10|4793.5|4793|4795|4793|4795|4794|4793|4792|1520
1632743240000|2021-09-27 11:47:20|4794.5|4792.5|4794|4792.5|4795|4792.5|4794|4792.5|0
1632743250000|2021-09-27 11:47:30||4793||4793||4793||4793|0
1632743260000|2021-09-27 11:47:40|4793.5|4792.5|4794|4792.5|4794|4793|4793.5|4792.5|226
1632743270000|2021-09-27 11:47:50|4793.5|4793|4796|4794.5|4796|4794.5|4793.5|4792.5|1575
1632743280000|2021-09-27 11:48:00|4795.5|4794|4795|4794|4795.5|4794|4795|4794|0
1632743290000|2021-09-27 11:48:10|4794.5|4793.5|4794.5|4793|4795|4793.5|4794.5|4793|99
1632743300000|2021-09-27 11:48:20|4794|4793.5|4794|4793|4794.5|4794|4792.5|4791.5|3023
1632743310000|2021-09-27 11:48:30|4794.5|4793.5|4795|4794|4795.5|4794.5|4794.5|4793.5|765
1632743320000|2021-09-27 11:48:40|4794.5|4793.5|4794|4793|4794.5|4793.5|4794|4793|160
1632743340000|2021-09-27 11:49:00|4795|4793.5|4794.5|4793.5|4795|4794|4794|4793.5|438
1632743350000|2021-09-27 11:49:10|4795|4794|4795.5|4793.5|4796|4795|4795|4793.5|441
1632743360000|2021-09-27 11:49:20|||||||||80107
1632743370000|2021-09-27 11:49:30|4795|4794|4795.5|4794.5|4795.5|4795|4795|4794|872
1632743390000|2021-09-27 11:49:50|4795|4794|4795|4793.5|4795|4794|4795|4793.5|21
1632743400000|2021-09-27 11:50:00|4794.5|4793|4793.5|4792.5|4794.5|4793|4793.5|4792.5|975
1632743410000|2021-09-27 11:50:10|4794|4793|4795|4793.5|4795|4794.5|4793.5|4792.5|843
1632743420000|2021-09-27 11:50:20|4794.5|4793|4793.5|4792.5|4794.5|4793|4793.5|4792.5|1194
1632743440000|2021-09-27 11:50:40|4793||4793.5||4793.5||4793||202
1632743450000|2021-09-27 11:50:50|4793|4792|4791.5|4791|4793|4792|4791.5|4790.5|332
1632743460000|2021-09-27 11:51:00|4791|4790.5|4790.5|4790|4791|4790.5|4790.5|4790|28
1632743470000|2021-09-27 11:51:10|4791|4790.5|4791.5|4790.5|4791.5|4790.5|4791|4790.5|605
1632743480000|2021-09-27 11:51:20|||||||||49
1632743490000|2021-09-27 11:51:30|4792.5|4791|4793|4792|4793|4792.5|4792.5|4791|310
1632743500000|2021-09-27 11:51:40||4791.5||4792||4792||4791.5|0
1632743530000|2021-09-27 11:52:10|4792.5||4792.5||4792.5||4792.5||8026
1632743550000|2021-09-27 11:52:30|4792|4791.5|4791.5|4790.5|4792|4791.5|4791.5|4790.5|917
1632743560000|2021-09-27 11:52:40|4791|4790|4791|4790|4791.5|4790|4789.5|4789|1650
1632743570000|2021-09-27 11:52:50|4791.5|4790.5|4790|4789|4791.5|4791|4790|4789|845
1632743580000|2021-09-27 11:53:00|||||||||11
1632743590000|2021-09-27 11:53:10|4789.5|4789.5|4791|4789.5|4791|4790.5|4789.5|4789.5|1160
1632743600000|2021-09-27 11:53:20|4790.5|4790|4791|4790|4791|4790.5|4790.5|4790|261
1632743610000|2021-09-27 11:53:30||4789.5||4789.5||4789.5||4789.5|6611
1632743620000|2021-09-27 11:53:40|4790.5||4790.5||4790.5||4790.5||0
1632743630000|2021-09-27 11:53:50|4790|4789|4789|4788.5|4790|4789|4789|4788.5|3692
1632743640000|2021-09-27 11:54:00|4789.5|4789|4792|4790.5|4792|4791|4789.5|4789|1075
1632743650000|2021-09-27 11:54:10|4791.5||4791||4792||4791||0
1632743660000|2021-09-27 11:54:20|||||||||25
1632743670000|2021-09-27 11:54:30|4790.5|4790|4790.5|4789.5|4791|4790|4790.5|4789.5|1477
1632743680000|2021-09-27 11:54:40|4790|4789|4790|4789.5|4790|4789.5|4789.5|4789|245
1632743690000|2021-09-27 11:54:50|4789.5|4789|4789.5|4788.5|4789.5|4789|4789.5|4788.5|537
1632743700000|2021-09-27 11:55:00|4789|4788|4787|4786.5|4789|4788|4787|4786|4663
1632743710000|2021-09-27 11:55:10|4786.5|4786|4787|4786|4787.5|4787|4786.5|4786|784
1632743720000|2021-09-27 11:55:20|4786.5|4785.5|4786.5|4785.5|4787|4786|4786.5|4785.5|293
1632743730000|2021-09-27 11:55:30|4786|4785|4786|4785|4787|4786|4786|4785|695
1632743740000|2021-09-27 11:55:40|4786.5|4785.5|4786.5|4785|4786.5|4786|4786.5|4785|563
1632743760000|2021-09-27 11:56:00|4786|4785.5|4786|4785.5|4786.5|4785.5|4786|4785.5|159
1632743770000|2021-09-27 11:56:10|4785.5|4785|4786|4785|4786|4785.5|4785|4784.5|875
1632743780000|2021-09-27 11:56:20|4786.5|4785.5|4785.5|4784|4786.5|4785.5|4784.5|4784|4191
1632743790000|2021-09-27 11:56:30|||||||||69
1632743800000|2021-09-27 11:56:40|4785|4784.5|4784|4783|4785|4784.5|4783.5|4782.5|1359
1632743810000|2021-09-27 11:56:50|4783.5|4782.5|4782.5|4781.5|4783.5|4782.5|4782.5|4781.5|46
1632743820000|2021-09-27 11:57:00||4781||4781||4781.5||4781|0
1632743830000|2021-09-27 11:57:10|4782|4781.5|4782|4781|4782|4781.5|4782|4781|453
1632743840000|2021-09-27 11:57:20|||||||||32
1632743850000|2021-09-27 11:57:30|4781.5|4780.5|4781.5|4780|4781.5|4781|4781|4780|422
1632743860000|2021-09-27 11:57:40|4782|4780.5|4783.5|4782|4783.5|4782.5|4782|4780.5|913
1632743870000|2021-09-27 11:57:50|4783|4782.5|4782|4780.5|4783|4782.5|4782|4780.5|496
1632743880000|2021-09-27 11:58:00|4781.5|4780|4784.5|4783|4784.5|4783.5|4781.5|4780|376
1632743890000|2021-09-27 11:58:10|4784||4784.5||4784.5||4784||101
1632743900000|2021-09-27 11:58:20|4784|4782|4783|4781.5|4784|4782|4783|4781|153
1632743910000|2021-09-27 11:58:30|4782.5|4782|4784|4782.5|4784|4782.5|4782.5|4782|462
1632743920000|2021-09-27 11:58:40|4783.5||4784||4784||4783.5||929
1632743930000|2021-09-27 11:58:50|4783.5||4783||4783.5||4783||123
1632743940000|2021-09-27 11:59:00|||||||||58
1632743960000|2021-09-27 11:59:20|4782.5|4781.5|4781|4780|4782.5|4781.5|4780.5|4779.5|1060
1632743970000|2021-09-27 11:59:30|4780.5|4780.5|4781|4780|4782|4781|4780.5|4780|1269
1632743980000|2021-09-27 11:59:40|4782|4780.5|4782|4780.5|4782|4781|4782|4779.5|392779
1632743990000|2021-09-27 11:59:50|4781.5|4780|4781|4780|4781.5|4780|4781|4780|2
1632744000000|2021-09-27 12:00:00|4780.5|4779.5|4778.5|4777|4781|4779.5|4778.5|4777|511
1632744010000|2021-09-27 12:00:10|4778|4777.5|4779|4777.5|4779|4778|4778|4777.5|463
1632744020000|2021-09-27 12:00:20|4778.5|4777|4778|4776.5|4778.5|4777.5|4777|4776|520
1632744030000|2021-09-27 12:00:30|4778.5|4777|4778|4777|4778.5|4778|4778|4776.5|967
1632744040000|2021-09-27 12:00:40|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|0
1632744050000|2021-09-27 12:00:50|4777|4776|4779|4777.5|4779|4778|4777|4775.5|581
1632744060000|2021-09-27 12:01:00|4779.5|4778|4782|4780|4782|4780.5|4779.5|4778|1467
1632744070000|2021-09-27 12:01:10|4781.5|4780.5|4781.5|4780|4781.5|4781|4781|4780|792
1632744080000|2021-09-27 12:01:20|4782|4780.5|4783.5|4782|4784|4782.5|4782|4780|811
1632744090000|2021-09-27 12:01:30|4783||4783||4783||4783||66
1632744100000|2021-09-27 12:01:40|4782.5||4782.5||4783||4782.5||180
1632744110000|2021-09-27 12:01:50|4783||4783||4783||4783||15
1632744120000|2021-09-27 12:02:00|4784|4782.5|4782|4781|4784|4783|4782|4781|200
1632744130000|2021-09-27 12:02:10|4782.5|4780.5|4781|4779.5|4782.5|4780.5|4781|4779.5|600
1632744140000|2021-09-27 12:02:20|4780.5|4779|4781.5|4780.5|4781.5|4780.5|4780.5|4779|1276
1632744150000|2021-09-27 12:02:30|4781|4780|4781.5|4780|4781.5|4780|4780.5|4779.5|229
1632744160000|2021-09-27 12:02:40|4781|4779.5|4781.5|4780|4781.5|4780|4781|4779.5|0
1632744170000|2021-09-27 12:02:50|4781|4779.5|4780.5|4779.5|4781.5|4780|4780.5|4779.5|64
1632744180000|2021-09-27 12:03:00|4780|4779|4779.5|4778|4780.5|4780|4779.5|4778|716
1632744190000|2021-09-27 12:03:10|4779|4777.5|4777.5|4775.5|4779|4778|4777.5|4775.5|138
1632744200000|2021-09-27 12:03:20|4777|4776|4778|4776.5|4778|4777|4776.5|4775|284
1632744210000|2021-09-27 12:03:30|4777.5|4776|4778|4776.5|4778|4777|4777.5|4776|321
1632744220000|2021-09-27 12:03:40|4777.5|4777.5|4777.5|4775.5|4778|4777.5|4777.5|4775.5|733
1632744230000|2021-09-27 12:03:50|4777||4777||4777||4777||0
1632744240000|2021-09-27 12:04:00|4777.5|4776|4778|4777.5|4778|4777.5|4777|4776|1722
1632744250000|2021-09-27 12:04:10|4779|4778|4779.5|4778.5|4779.5|4778.5|4778.5|4777.5|134
1632744260000|2021-09-27 12:04:20||4778||4778.5||4778.5||4778|0
1632744270000|2021-09-27 12:04:30|4780|4779|4779|4777|4780|4779.5|4777.5|4776.5|1710
1632744290000|2021-09-27 12:04:50|4779.5|4777.5|4779.5|4778.5|4779.5|4779|4779.5|4777.5|328
1632744300000|2021-09-27 12:05:00|4779|4778|4779.5|4778|4779.5|4779|4779|4778|2037
1632744310000|2021-09-27 12:05:10|4779|4778.5|4779.5|4778|4779.5|4778.5|4779|4778|0
1632744320000|2021-09-27 12:05:20|4779|4778.5|4779|4778|4779|4778.5|4779|4778|606
1632744330000|2021-09-27 12:05:30|4779.5|4778.5|4779.5|4778.5|4779.5|4779|4779.5|4778|2704
1632744340000|2021-09-27 12:05:40|4780|4779|4781|4780|4781|4780.5|4780|4778.5|1033
1632744350000|2021-09-27 12:05:50|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|42
1632744360000|2021-09-27 12:06:00|4780|4779|4779|4778.5|4780|4779|4779|4778|593
1632744370000|2021-09-27 12:06:10|4778.5|4778|4778|4777.5|4778.5|4778|4778|4777.5|374
1632744380000|2021-09-27 12:06:20|4778.5|4778|4778|4777|4778.5|4778|4777.5|4777|440
1632744390000|2021-09-27 12:06:30|4778.5|4777.5|4777.5|4776.5|4778.5|4778|4777|4776.5|1168
1632744400000|2021-09-27 12:06:40|4778|4777|4778|4777|4778|4777|4778|4777|0
1632744410000|2021-09-27 12:06:50|4777.5|4776.5|4777.5|4776.5|4778|4776.5|4777.5|4776.5|0
1632744430000|2021-09-27 12:07:10|4778|4777|4778|4777|4778|4777.5|4777.5|4776.5|845
1632744440000|2021-09-27 12:07:20||4776.5||4776.5||4776.5||4776.5|0
1632744450000|2021-09-27 12:07:30|4777.5|4777|4777.5|4776.5|4777.5|4777|4777.5|4776.5|214
1632744460000|2021-09-27 12:07:40|4777|4776|4776.5|4775.5|4777|4776|4776.5|4775.5|622
1632744480000|2021-09-27 12:08:00|4777|4776|4778|4777.5|4778.5|4778|4777|4776|1215
1632744500000|2021-09-27 12:08:20|4777.5|4777|4778|4777|4778|4777|4777.5|4777|337
1632744510000|2021-09-27 12:08:30|||||||||166
1632744520000|2021-09-27 12:08:40|4777.5||4777.5||4777.5||4777.5||293
1632744530000|2021-09-27 12:08:50|4777|4776|4777|4776|4777|4776|4777|4776|258
1632744540000|2021-09-27 12:09:00|4777.5|4776.5|4777|4776|4777.5|4776.5|4777|4776|602
1632744550000|2021-09-27 12:09:10|4777.5|4776.5|4779.5|4778.5|4782.5|4782|4777|4776.5|6027
1632744560000|2021-09-27 12:09:20|4780|4779|4780.5|4779|4781.5|4781|4780|4778.5|2577
1632744580000|2021-09-27 12:09:40|4780|4779.5|4780.5|4779.5|4780.5|4779.5|4780|4779.5|326
1632744590000|2021-09-27 12:09:50|4780|4779|4780|4779|4780|4779|4780|4779|565
1632744600000|2021-09-27 12:10:00|4779.5|4778.5|4777|4776|4780|4778.5|4777|4776|1165
1632744620000|2021-09-27 12:10:20|4776.5|4775.5|4777|4775.5|4777|4776|4776|4775|376
1632744630000|2021-09-27 12:10:30|4776.5|4776|4775|4774|4776.5|4776|4775|4774|2299
1632744640000|2021-09-27 12:10:40|4774.5|4773.5|4773|4771.5|4774.5|4773.5|4773|4771|75
1632744650000|2021-09-27 12:10:50|4772.5|4772|4771.5|4770.5|4772.5|4772|4771.5|4770.5|649
1632744660000|2021-09-27 12:11:00|4771|4770|4771|4769.5|4771|4770|4770.5|4769|71
1632744670000|2021-09-27 12:11:10|4770.5|4769|4771.5|4770.5|4771.5|4770.5|4770|4768.5|577
1632744680000|2021-09-27 12:11:20|4772|4771|4773|4771.5|4773|4772.5|4772|4770.5|591
1632744690000|2021-09-27 12:11:30|4772.5|4772|4773.5|4772.5|4773.5|4773|4772.5|4772|462
1632744700000|2021-09-27 12:11:40|||||||||108
1632744710000|2021-09-27 12:11:50|4773|4771.5|4772.5|4771.5|4773|4771.5|4772.5|4771.5|87
1632744720000|2021-09-27 12:12:00|4773|4772|4773|4771.5|4773.5|4772.5|4772.5|4771.5|629
1632744730000|2021-09-27 12:12:10|4773.5|4772|4773|4771.5|4773.5|4772.5|4773|4771.5|751
1632744740000|2021-09-27 12:12:20||4772||4772||4772||4771.5|0
1632744750000|2021-09-27 12:12:30|4773.5|4772.5|4776.5|4775|4776.5|4775|4773|4772|776
1632744760000|2021-09-27 12:12:40|4776|4774.5|4775.5|4774.5|4776|4774.5|4775.5|4774.5|26
1632744770000|2021-09-27 12:12:50|4775|4774|4773.5|4772|4775.5|4774|4773.5|4772|1703
1632744780000|2021-09-27 12:13:00|4773|4771.5|4772.5|4771.5|4773|4771.5|4772.5|4771.5|31
1632744790000|2021-09-27 12:13:10|4772|4771|4771|4769.5|4772|4771|4771|4769.5|59
1632744800000|2021-09-27 12:13:20|4771.5|4770|4772|4770.5|4772|4770.5|4771.5|4769.5|964
1632744810000|2021-09-27 12:13:30||4771||4770.5||4771||4770.5|0
1632744820000|2021-09-27 12:13:40|4771.5|4770|4770.5|4769.5|4771.5|4770|4769.5|4769|1870
1632744830000|2021-09-27 12:13:50|4771.5|4770|4771.5|4770.5|4771.5|4770.5|4771|4770|590
1632744860000|2021-09-27 12:14:20|4771|4770|4770.5|4770|4771|4770|4770.5|4770|63
1632744870000|2021-09-27 12:14:30|4771|4769.5|4771|4770.5|4771.5|4770.5|4770.5|4769.5|820
1632744880000|2021-09-27 12:14:40|4770.5|4769.5|4770|4769|4770.5|4769.5|4770|4769|342
1632744890000|2021-09-27 12:14:50|4769.5|4768.5|4771|4769.5|4771|4770|4769|4768|2314
1632744900000|2021-09-27 12:15:00|4770.5|4769|4771|4770|4771|4770.5|4770.5|4769|1110
1632744920000|2021-09-27 12:15:20|4771.5|4770.5|4770|4769|4771.5|4771|4770|4769|1128
1632744930000|2021-09-27 12:15:30|4769.5|4768.5|4770|4768.5|4770|4769|4769.5|4768.5|429
1632744940000|2021-09-27 12:15:40|4769.5|4768|4769.5|4768|4769.5|4768|4769.5|4768|53
1632744950000|2021-09-27 12:15:50|4769|4768.5|4769.5|4768|4769.5|4768.5|4769|4768|25
1632744960000|2021-09-27 12:16:00|4769|4767.5|4769|4767.5|4769.5|4768.5|4768|4767|1620
1632744970000|2021-09-27 12:16:10|4769.5|4768|4768.5|4767|4769.5|4768.5|4768.5|4767|650
1632744980000|2021-09-27 12:16:20|4769|4767.5|4771|4769.5|4771|4770.5|4769|4767|1042
1632744990000|2021-09-27 12:16:30|4771.5|4770|4771.5|4770.5|4772|4771|4771.5|4770|61
1632745000000|2021-09-27 12:16:40|4771|4771|4771|4770.5|4771|4771|4771|4770.5|43
1632745010000|2021-09-27 12:16:50|||||||||18
1632745020000|2021-09-27 12:17:00|||||||||96
1632745030000|2021-09-27 12:17:10|||||||||278
1632745040000|2021-09-27 12:17:20|4770.5|4770|4771.5|4770|4771.5|4770.5|4770|4769.5|1868
1632745050000|2021-09-27 12:17:30|4772|4770.5|4772.5|4771.5|4773|4772.5|4772|4770.5|485
1632745060000|2021-09-27 12:17:40||4771||4771||4771.5||4771|0
1632745070000|2021-09-27 12:17:50||4771.5||4771.5||4771.5||4771.5|41
1632745080000|2021-09-27 12:18:00|4773|4771|4774|4773|4774|4773|4772.5|4771|526
1632745090000|2021-09-27 12:18:10|4773.5|4772.5|4773.5|4772.5|4773.5|4772.5|4773.5|4772|33
1632745100000|2021-09-27 12:18:20|4774|4773|4774|4773|4774.5|4773.5|4773.5|4773|94
1632745110000|2021-09-27 12:18:30|4774.5|4773.5|4774|4773|4774.5|4774|4774|4773|228
1632745120000|2021-09-27 12:18:40|4774.5|4773.5|4776|4774.5|4776|4774.5|4774.5|4773|408
1632745130000|2021-09-27 12:18:50|4775.5|4774|4775.5|4774.5|4775.5|4775|4775|4774|795
1632745150000|2021-09-27 12:19:10|4775|4774|4774.5|4773.5|4775.5|4774.5|4774.5|4773.5|959
1632745160000|2021-09-27 12:19:20|4774|4773|4774|4773.5|4774|4773.5|4774|4773|205
1632745170000|2021-09-27 12:19:30|4773.5|4773|4774|4773|4774|4773|4773.5|4773|351
1632745180000|2021-09-27 12:19:40|||||||||120
1632745190000|2021-09-27 12:19:50|4773.5|4772.5|4773.5|4772.5|4773.5|4772.5|4773.5|4772.5|357
1632745210000|2021-09-27 12:20:10|4774|4773|4775|4774|4775|4774|4773.5|4772.5|1375
1632745220000|2021-09-27 12:20:20|4774.5|4773.5|4775|4773.5|4775|4773.5|4774.5|4773.5|47
1632745230000|2021-09-27 12:20:30|4774.5|4774|4774.5|4773.5|4774.5|4774|4774.5|4773.5|0
1632745260000|2021-09-27 12:21:00|4774|4773|4775.5|4775|4776.5|4775|4773.5|4773|1751
1632745270000|2021-09-27 12:21:10|4776.5|4775.5|4777|4776|4777|4776.5|4776|4775|4193
1632745280000|2021-09-27 12:21:20|4776.5||4777||4777||4776.5||53
1632745300000|2021-09-27 12:21:40|4776.5|4775.5|4776.5|4775.5|4776.5|4776|4776.5|4775.5|444
1632745310000|2021-09-27 12:21:50|||||||||100
1632745330000|2021-09-27 12:22:10|4776|4775|4776|4774.5|4776|4775|4775.5|4774.5|777
1632745340000|2021-09-27 12:22:20|4775.5|4775|4776|4775|4776|4775|4775.5|4775|486
1632745360000|2021-09-27 12:22:40|4775.5|4774.5|4774.5|4773.5|4775.5|4774.5|4774|4773.5|627
1632745370000|2021-09-27 12:22:50|4774|4773|4773.5|4772|4774.5|4773|4773|4772|1239
1632745380000|2021-09-27 12:23:00|4773|4772.5|4773|4772|4773.5|4773|4773|4772|2021
1632745400000|2021-09-27 12:23:20|||||||||12
1632745410000|2021-09-27 12:23:30|4772.5|4771.5|4770|4769|4772.5|4771.5|4770|4769|535
1632745420000|2021-09-27 12:23:40|4769.5|4768.5|4770|4769|4770|4769|4769.5|4768.5|32
1632745440000|2021-09-27 12:24:00|4770.5|4768.5|4772.5|4771.5|4773|4771.5|4770.5|4768.5|2256
1632745450000|2021-09-27 12:24:10|4773|4772|4772|4770.5|4773|4772|4772|4770.5|74
1632745460000|2021-09-27 12:24:20|4771.5||4772||4772||4771.5||860
1632745470000|2021-09-27 12:24:30|4771.5|4771|4773.5|4772|4773.5|4772|4771.5|4770.5|564
1632745490000|2021-09-27 12:24:50|4773||4773.5||4773.5||4773||0
1632745500000|2021-09-27 12:25:00|4773|4771.5|4772.5|4771.5|4773|4772|4772.5|4771|66
1632745510000|2021-09-27 12:25:10|4772|4771|4772|4771|4772|4771|4771.5|4771|751
1632745520000|2021-09-27 12:25:20|4771.5|4770.5|4772.5|4771|4773|4772|4771.5|4770.5|1297
1632745530000|2021-09-27 12:25:30|4772|4770.5|4772.5|4771|4773|4772|4771.5|4770.5|1185
1632745540000|2021-09-27 12:25:40||4771.5||4771.5||4771.5||4771.5|50
1632745550000|2021-09-27 12:25:50|4773|4772|4773.5|4772.5|4773.5|4772.5|4773|4772|482
1632745560000|2021-09-27 12:26:00|4774|4773|4774.5|4773|4775|4774|4774|4773|1310
1632745570000|2021-09-27 12:26:10|4775|4773.5|4775|4773.5|4775|4774|4774.5|4773.5|702
1632745580000|2021-09-27 12:26:20|4774.5|4773|4772|4770.5|4775|4773|4771.5|4770.5|3470
1632745590000|2021-09-27 12:26:30|4772.5|4771|4773.5|4773|4773.5|4773|4772.5|4771|731
1632745600000|2021-09-27 12:26:40|4774.5|4773.5|4775|4774|4775|4774|4774.5|4773.5|140
1632745610000|2021-09-27 12:26:50||4774.5||4774.5||4774.5||4774|0
1632745620000|2021-09-27 12:27:00|4774.5|4774|4774|4773|4774.5|4774|4774|4773|786
1632745630000|2021-09-27 12:27:10|4773.5|4773.5|4775|4774|4775|4774.5|4773.5|4773|1121
1632745640000|2021-09-27 12:27:20|4774.5||4774.5||4774.5||4774.5||345
1632745650000|2021-09-27 12:27:30|||||||||19553
1632745660000|2021-09-27 12:27:40|4774|4773|4774.5|4773|4774.5|4773.5|4773.5|4773|925
1632745670000|2021-09-27 12:27:50|4774||4774||4774||4774||1
1632745680000|2021-09-27 12:28:00|||||||||476
1632745690000|2021-09-27 12:28:10|4773.5||4774||4774||4773.5||0
1632745700000|2021-09-27 12:28:20|4773.5|4772.5|4773.5|4772.5|4773.5|4773|4772.5|4772|1702
1632745710000|2021-09-27 12:28:30|4774|4773|4774|4773|4774.5|4773.5|4774|4772.5|623
1632745720000|2021-09-27 12:28:40|4774.5|4773.5|4774|4773|4774.5|4773.5|4774|4773|255
1632745730000|2021-09-27 12:28:50|||||||||20
1632745740000|2021-09-27 12:29:00|4773.5|4772.5|4773.5|4772.5|4773.5|4772.5|4773.5|4772|359
1632745750000|2021-09-27 12:29:10||4772||4772||4772.5||4772|0
1632745760000|2021-09-27 12:29:20||4772.5||4772.5||4772.5||4772.5|163
1632745770000|2021-09-27 12:29:30||4772||4772.5||4772.5||4772|0
1632745790000|2021-09-27 12:29:50||4772||4772.5||4772.5||4772|74
1632745800000|2021-09-27 12:30:00|4773|4772|4775|4774|4775|4774|4773|4772|2814
1632745810000|2021-09-27 12:30:10|4774.5|4773.5|4774.5|4773|4774.5|4773.5|4774.5|4773|6
1632745820000|2021-09-27 12:30:20|4775|4773.5|4775|4774|4775.5|4774.5|4775|4773.5|1662
1632745830000|2021-09-27 12:30:30|4774.5|4773.5|4775|4773|4775|4773.5|4773|4772.5|2246
1632745840000|2021-09-27 12:30:40|4774.5|4773.5|4774.5|4773|4774.5|4774|4774.5|4773|1932
1632745850000|2021-09-27 12:30:50|4775|4773.5|4775|4773.5|4776|4774.5|4775|4773.5|2064
1632745860000|2021-09-27 12:31:00|4774.5|4773|4772.5|4772|4774.5|4773|4772.5|4772|2248
1632745870000|2021-09-27 12:31:10|4773.5|4772.5|4773|4772|4773.5|4772.5|4772.5|4772|51
1632745880000|2021-09-27 12:31:20|4773.5|4772.5|4774|4773|4774|4773|4773|4772|533
1632745900000|2021-09-27 12:31:40|4773.5|4772.5|4774|4772.5|4774|4772.5|4773.5|4772|111
1632745920000|2021-09-27 12:32:00|4774.5|4773|4774.5|4774|4775|4774|4773.5|4772|1480
1632745930000|2021-09-27 12:32:10|4775|4774.5|4775|4773.5|4775.5|4774.5|4775|4773.5|542
1632745940000|2021-09-27 12:32:20|4774.5|4773|4774|4773|4774.5|4773.5|4774|4773|333
1632745950000|2021-09-27 12:32:30|4774.5|4773.5|4775|4774|4775|4774.5|4774|4773|1149
1632745960000|2021-09-27 12:32:40|4775.5|4774.5|4774.5|4773.5|4775.5|4775|4774.5|4773.5|1219
1632745970000|2021-09-27 12:32:50|4774|4773|4774|4773|4774|4773|4774|4773|0
1632745980000|2021-09-27 12:33:00|4774.5|4773.5|4774.5|4773|4774.5|4773.5|4774.5|4773|200
1632745990000|2021-09-27 12:33:10|4774|4773.5|4774.5|4773.5|4774.5|4774|4773.5|4772.5|1134
1632746000000|2021-09-27 12:33:20|4775|4774|4775|4774.5|4775|4774.5|4775|4774|402
1632746010000|2021-09-27 12:33:30|4776|4775|4776|4775|4776|4775|4775|4774.5|568
1632746020000|2021-09-27 12:33:40||4775.5||4775.5||4775.5||4775.5|4102
1632746030000|2021-09-27 12:33:50|4775.5|4775|4775.5|4775|4776|4775|4775.5|4775|201
1632746040000|2021-09-27 12:34:00|4776|4774.5|4775|4774|4776|4774.5|4774|4773.5|793
1632746050000|2021-09-27 12:34:10||4774.5||4774||4774.5||4774|293
1632746080000|2021-09-27 12:34:40|||||||||77
1632746090000|2021-09-27 12:34:50|4775.5|4774.5|4775|4774|4775.5|4774.5|4775|4774|466
1632746100000|2021-09-27 12:35:00|4774.5|4773.5|4774.5|4773.5|4775|4774|4774|4773|414
1632746110000|2021-09-27 12:35:10|4775|4774|4777|4775.5|4777|4776|4775|4774|150
1632746120000|2021-09-27 12:35:20|4777.5|4776|4775|4774|4778|4777|4775|4774|812
1632746130000|2021-09-27 12:35:30|4774.5|4773.5|4774|4773.5|4775|4774|4774|4773.5|1603
1632746150000|2021-09-27 12:35:50|4774.5|4774|4774|4773|4775.5|4774|4773.5|4773|515
1632746160000|2021-09-27 12:36:00|4774.5|4773.5|4774|4773|4774.5|4774|4774|4773|260
1632746170000|2021-09-27 12:36:10|4773.5|4772.5|4774|4772.5|4774|4772.5|4772.5|4771.5|894
1632746180000|2021-09-27 12:36:20|4774.5|4773|4775|4773.5|4775|4774|4774.5|4773|171
1632746190000|2021-09-27 12:36:30|4775.5|4774|4775.5|4774.5|4776|4775.5|4775.5|4774|380
1632746200000|2021-09-27 12:36:40|4776|4775|4776.5|4775.5|4776.5|4775.5|4776|4775|0
1632746210000|2021-09-27 12:36:50|4777|4776|4778.5|4777.5|4779|4777.5|4776.5|4775.5|3224
1632746220000|2021-09-27 12:37:00|4779|4778|4780|4779|4780|4779|4779|4778|429
1632746230000|2021-09-27 12:37:10|4779.5|4778.5|4780|4779|4780|4779|4779.5|4778.5|1191
1632746240000|2021-09-27 12:37:20|4780.5|4779.5|4781.5|4780|4782|4781|4780.5|4779.5|498
1632746250000|2021-09-27 12:37:30|4782|4780.5|4781.5|4780.5|4782|4780.5|4781.5|4780|80
1632746260000|2021-09-27 12:37:40|4781|4780|4781|4780|4781.5|4780|4780.5|4780|557
1632746270000|2021-09-27 12:37:50|4781.5|4780.5|4781.5|4780.5|4781.5|4780.5|4781.5|4780.5|77
1632746280000|2021-09-27 12:38:00|4782|4781|4782.5|4781|4783|4782|4782|4781|259
1632746300000|2021-09-27 12:38:20|4783|4781.5|4785|4784|4785|4784|4783|4781.5|1017
1632746310000|2021-09-27 12:38:30|||||||||2
1632746330000|2021-09-27 12:38:50|4785.5|4784.5|4786.5|4785.5|4786.5|4785.5|4785.5|4784.5|145
1632746340000|2021-09-27 12:39:00|4786|4786|4785|4784|4786|4786|4785|4784|1406
1632746350000|2021-09-27 12:39:10|4785.5|4784.5|4788|4787|4788.5|4787.5|4785.5|4784|298
1632746360000|2021-09-27 12:39:20|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4788.5|4787|41
1632746370000|2021-09-27 12:39:30||4787||4787||4787.5||4787|36
1632746380000|2021-09-27 12:39:40||4787.5||4787.5||4788||4787.5|253
1632746390000|2021-09-27 12:39:50|4788|4787|4786|4785|4788|4787|4786|4785|705
1632746400000|2021-09-27 12:40:00|4785.5|4784.5|4785|4784|4785.5|4784.5|4785|4784|383
1632746410000|2021-09-27 12:40:10|4785.5|4784.5|4788|4786.5|4788|4787|4785.5|4784.5|975
1632746420000|2021-09-27 12:40:20||4787||4787||4787||4787|66
1632746430000|2021-09-27 12:40:30|4787.5|4786.5|4787|4785.5|4787.5|4786.5|4786.5|4785.5|589
1632746440000|2021-09-27 12:40:40|4786.5|4785|4788.5|4787.5|4788.5|4787.5|4786|4784.5|464
1632746450000|2021-09-27 12:40:50|4789|4788|4790|4788.5|4790|4789|4789|4787.5|181
1632746460000|2021-09-27 12:41:00|4789.5|4788|4789.5|4788|4790|4788.5|4789|4787.5|739
1632746470000|2021-09-27 12:41:10|4790|4788.5|4791.5|4790|4792|4790.5|4790|4788|616
1632746480000|2021-09-27 12:41:20|4791|4789.5|4788.5|4787|4791|4789.5|4788|4787|1382
1632746490000|2021-09-27 12:41:30|4788|4786.5|4786.5|4785|4788|4786.5|4786.5|4785|164
1632746500000|2021-09-27 12:41:40|4787|4785.5|4788.5|4786.5|4788.5|4787|4786.5|4785|88
1632746510000|2021-09-27 12:41:50|4788|4787|4787.5|4786.5|4788|4787|4787|4786.5|2402
1632746520000|2021-09-27 12:42:00|4788|4787|4788|4787|4788|4787|4788|4786.5|282
1632746530000|2021-09-27 12:42:10|4788.5|4786.5|4788.5|4787|4788.5|4787|4788.5|4786.5|5
1632746540000|2021-09-27 12:42:20||4787.5||4787||4787.5||4787|100
1632746550000|2021-09-27 12:42:30|||||||||66
1632746560000|2021-09-27 12:42:40|4788|4787.5|4789.5|4788|4789.5|4788.5|4788|4787|169
1632746570000|2021-09-27 12:42:50|4789|4788.5|4789|4787.5|4789|4788.5|4788.5|4787.5|1213
1632746580000|2021-09-27 12:43:00|4788.5|4788|4789.5|4788|4789.5|4788.5|4788.5|4788|669
1632746590000|2021-09-27 12:43:10|4790|4788.5|4791|4790|4791.5|4790.5|4790|4788|760
1632746600000|2021-09-27 12:43:20|4792|4789.5|4792|4790.5|4792|4791|4792|4789.5|41
1632746610000|2021-09-27 12:43:30|4792.5|4791|4792.5|4791.5|4792.5|4791.5|4792.5|4791|132
1632746620000|2021-09-27 12:43:40|||||||||73
1632746630000|2021-09-27 12:43:50|4792||4792||4792||4792||0
1632746640000|2021-09-27 12:44:00|4791.5|4790.5|4789.5|4788|4791.5|4790.5|4789.5|4788|874
1632746650000|2021-09-27 12:44:10|4790|4788.5|4790.5|4789|4790.5|4789.5|4790|4788.5|753
1632746660000|2021-09-27 12:44:20|||||||||66
1632746670000|2021-09-27 12:44:30|4791|4789.5|4792|4791|4792|4791|4791|4789.5|280
1632746690000|2021-09-27 12:44:50|4792.5|4791.5|4792.5|4792|4792.5|4792|4792.5|4791|129
1632746700000|2021-09-27 12:45:00|4792|4791.5|4789|4787.5|4792.5|4791.5|4789|4787.5|1058
1632746710000|2021-09-27 12:45:10|4789.5|4788|4789|4787|4790|4788.5|4789|4787|0
1632746720000|2021-09-27 12:45:20|4788.5|4786|4790|4788.5|4790|4788.5|4787|4785.5|1064
1632746730000|2021-09-27 12:45:30|4791|4788|4791.5|4790.5|4791.5|4790.5|4791|4788|300
1632746740000|2021-09-27 12:45:40|4792|4791|4792.5|4791|4792.5|4791.5|4792|4790.5|49
1632746750000|2021-09-27 12:45:50|4792|4791.5|4791|4790|4792.5|4791.5|4791|4790|2240
1632746770000|2021-09-27 12:46:10|4790.5|4789.5|4790.5|4789.5|4791|4790|4789.5|4788.5|1781
1632746780000|2021-09-27 12:46:20|4790|4789|4790|4788.5|4790|4789|4790|4788.5|0
1632746790000|2021-09-27 12:46:30|4789.5||4789.5||4789.5||4789.5||66
1632746800000|2021-09-27 12:46:40|4789|4787.5|4790|4788.5|4790|4788.5|4788.5|4787.5|589
1632746810000|2021-09-27 12:46:50|4789.5|4788|4788.5|4787.5|4789.5|4788|4788.5|4787.5|37
1632746820000|2021-09-27 12:47:00|4789.5|4788|4789|4788|4789.5|4789|4788.5|4787.5|1237
1632746850000|2021-09-27 12:47:30|4788.5|4787.5|4789|4788.5|4789.5|4789|4788|4787|2124
1632746870000|2021-09-27 12:47:50|4789.5|4789|4790.5|4789|4790.5|4789.5|4789.5|4788.5|129
1632746880000|2021-09-27 12:48:00||4789.5||4789||4789.5||4789|36
1632746890000|2021-09-27 12:48:10||4789.5||4789||4789.5||4789|0
1632746900000|2021-09-27 12:48:20|4790|4789.5|4790.5|4789|4790.5|4789.5|4789.5|4788.5|313
1632746910000|2021-09-27 12:48:30|4790|4788.5|4790|4788.5|4790|4788.5|4790|4788.5|74
1632746920000|2021-09-27 12:48:40||4789||4788.5||4789||4788.5|0
1632746930000|2021-09-27 12:48:50|4789.5|4789|4790.5|4789.5|4790.5|4790|4789|4789|582
1632746940000|2021-09-27 12:49:00|4790|4789|4790|4788.5|4790|4789|4788.5|4788|1321
1632746950000|2021-09-27 12:49:10||4789||4788.5||4789||4788.5|124
1632746970000|2021-09-27 12:49:30|4789.5||4790||4790||4789.5||62
1632746990000|2021-09-27 12:49:50|4789.5|4788|4788|4787|4789.5|4788|4788|4787|453
1632747000000|2021-09-27 12:50:00|||||||||6
1632747010000|2021-09-27 12:50:10|4788.5|4787.5|4788.5|4788|4788.5|4788|4788.5|4787|372
1632747020000|2021-09-27 12:50:20|4789|4788.5|4790|4788.5|4790|4788.5|4788.5|4787.5|658
1632747030000|2021-09-27 12:50:30|4790.5|4789|4790.5|4790|4790.5|4790|4790.5|4789|151
1632747040000|2021-09-27 12:50:40|4790|4789.5|4791|4789.5|4791|4790|4790|4789.5|296
1632747050000|2021-09-27 12:50:50|4791.5|4790|4791.5|4790.5|4792|4790.5|4791.5|4790|132
1632747060000|2021-09-27 12:51:00|4792|4791|4792.5|4792|4793|4792.5|4791.5|4791|393
1632747070000|2021-09-27 12:51:10|4792|4791.5|4792|4791|4792|4791.5|4792|4791|354
1632747080000|2021-09-27 12:51:20||4791.5||4791.5||4791.5||4791.5|66
1632747100000|2021-09-27 12:51:40|4792.5|4792|4793|4792.5|4793|4792.5|4792.5|4792|291
1632747110000|2021-09-27 12:51:50|4793.5|4793|4794.5|4793.5|4794.5|4794|4793.5|4793|101
1632747120000|2021-09-27 12:52:00|4794|4794|4794|4793|4794|4794|4794|4792.5|748
1632747130000|2021-09-27 12:52:10|4793.5|4792.5|4792|4791|4794|4792.5|4792|4791|1490
1632747140000|2021-09-27 12:52:20|4791.5|4790.5|4794|4792|4794|4793|4791.5|4790|1421
1632747150000|2021-09-27 12:52:30||4792.5||4792.5||4792.5||4792.5|0
1632747160000|2021-09-27 12:52:40|4793.5|4792|4795.5|4794|4795.5|4794.5|4793|4792|2877
1632747170000|2021-09-27 12:52:50|4796|4794.5|4796|4794.5|4796.5|4795.5|4795.5|4794.5|1021
1632747180000|2021-09-27 12:53:00|4796.5|4795|4797|4796|4797|4796.5|4796.5|4795|859
1632747190000|2021-09-27 12:53:10|4797.5|4796.5|4797|4796.5|4797.5|4796.5|4796.5|4796|195
1632747210000|2021-09-27 12:53:30|4796.5|4796|4797|4796|4797.5|4796.5|4796.5|4796|774
1632747240000|2021-09-27 12:54:00|4796.5|4795.5|4795.5|4795|4797|4795.5|4795.5|4795|773
1632747250000|2021-09-27 12:54:10|4796||4796||4796||4796||35
1632747260000|2021-09-27 12:54:20|4795|4794.5|4795|4794|4795|4794.5|4794.5|4794|918
1632747270000|2021-09-27 12:54:30|||||||||66
1632747280000|2021-09-27 12:54:40|||||||||66
1632747300000|2021-09-27 12:55:00|||||||||62
1632747310000|2021-09-27 12:55:10|||||||||66
1632747320000|2021-09-27 12:55:20||4794.5||4794.5||4794.5||4794|428
1632747330000|2021-09-27 12:55:30|4794.5|4794|4794.5|4794|4794.5|4794|4794.5|4794|255
1632747340000|2021-09-27 12:55:40|||||||||191
1632747350000|2021-09-27 12:55:50|||||||||26
1632747360000|2021-09-27 12:56:00|4795|4793.5|4794.5|4793.5|4795|4793.5|4794.5|4793.5|395
1632747370000|2021-09-27 12:56:10|4794|4793|4795.5|4795|4796|4795.5|4794|4793|1490
1632747380000|2021-09-27 12:56:20|4796||4796||4796||4796||272
1632747390000|2021-09-27 12:56:30|||||||||200
1632747400000|2021-09-27 12:56:40|4795.5|4794.5|4795|4794|4795.5|4794.5|4794.5|4794|635
1632747410000|2021-09-27 12:56:50|4794.5||4794.5||4794.5||4794.5||65
1632747420000|2021-09-27 12:57:00|4794|4793.5|4793.5|4792.5|4794.5|4793.5|4793.5|4792.5|445
1632747440000|2021-09-27 12:57:20|4793|4792|4794.5|4793.5|4794.5|4793.5|4792.5|4792|687
1632747460000|2021-09-27 12:57:40|||||||||165
1632747470000|2021-09-27 12:57:50|4794|4793|4794|4793|4794.5|4794|4793.5|4792.5|1466
1632747480000|2021-09-27 12:58:00|4794.5|4793.5|4795.5|4794.5|4795.5|4795|4794|4793.5|1035
1632747490000|2021-09-27 12:58:10|4796|4795|4796.5|4795.5|4796.5|4795.5|4796|4795|473
1632747500000|2021-09-27 12:58:20|4797|4796|4797.5|4796.5|4797.5|4797|4797|4795.5|315
1632747510000|2021-09-27 12:58:30||4797||4797||4797||4797|927
1632747520000|2021-09-27 12:58:40|4797|4796.5|4797.5|4796.5|4797.5|4796.5|4797|4796.5|261
1632747530000|2021-09-27 12:58:50|4797||4797.5||4797.5||4797||165
1632747540000|2021-09-27 12:59:00|4798|4797|4799|4798|4799.5|4798.5|4798|4796.5|597
1632747550000|2021-09-27 12:59:10|4799.5||4799||4799.5||4799||0
1632747560000|2021-09-27 12:59:20|4798.5|4797.5|4797.5|4797|4798.5|4797.5|4797.5|4797|389
1632747570000|2021-09-27 12:59:30|4797|4796.5|4797.5|4796.5|4797.5|4796.5|4797|4796.5|275
1632747580000|2021-09-27 12:59:40|4797|4796|4796.5|4795|4797.5|4796.5|4796.5|4795|369
1632747590000|2021-09-27 12:59:50|4796|4795.5|4796|4795.5|4796|4795.5|4795.5|4795|1331
1632747600000|2021-09-27 13:00:00|4796.5|4795|4797.5|4796.5|4798|4797.5|4796.5|4794.5|1109
1632747610000|2021-09-27 13:00:10|4797|4796|4796|4795|4797|4796|4795.5|4795|796
1632747620000|2021-09-27 13:00:20|4796.5||4796||4796.5||4796||77
1632747630000|2021-09-27 13:00:30||4795.5||4795.5||4795.5||4795.5|80
1632747640000|2021-09-27 13:00:40|4796.5|4796|4798|4797.5|4798.5|4797.5|4796.5|4796|558
1632747650000|2021-09-27 13:00:50|4797.5|4797|4798|4797|4798|4797.5|4797.5|4796.5|566
1632747660000|2021-09-27 13:01:00||4796.5||4797||4797||4796.5|66
1632747670000|2021-09-27 13:01:10|||||||||104
1632747680000|2021-09-27 13:01:20|4797.5|4796.5|4796|4795.5|4797.5|4796.5|4796|4795.5|844
1632747690000|2021-09-27 13:01:30|4795.5|4795|4795|4794.5|4795.5|4795|4795|4794.5|1238
1632747700000|2021-09-27 13:01:40|4795.5|4795|4795|4794|4795.5|4795|4795|4794|349
1632747710000|2021-09-27 13:01:50||4794.5||4794||4794.5||4794|240
1632747720000|2021-09-27 13:02:00|4794.5|4793.5|4794.5|4793|4795|4794|4794|4793|1680
1632747740000|2021-09-27 13:02:20|4795|4793.5|4794|4793|4795|4794|4793.5|4792|370
1632747750000|2021-09-27 13:02:30||4792.5||4792.5||4792.5||4792.5|0
1632747760000|2021-09-27 13:02:40|4793.5|4792|4791.5|4790|4793.5|4792|4791.5|4790|27
1632747770000|2021-09-27 13:02:50||4790.5||4790||4790.5||4790|66
1632747780000|2021-09-27 13:03:00|4791|4789.5|4790.5|4790|4791|4790|4790.5|4789.5|569
1632747790000|2021-09-27 13:03:10|4791|4789.5|4793.5|4792.5|4793.5|4792.5|4791|4789.5|1053
1632747800000|2021-09-27 13:03:20|4794|4793|4794.5|4793|4794.5|4793|4794|4793|118
1632747810000|2021-09-27 13:03:30|4794|4793.5|4794.5|4793.5|4794.5|4793.5|4793.5|4792.5|490
1632747820000|2021-09-27 13:03:40|4794||4794.5||4794.5||4794||0
1632747830000|2021-09-27 13:03:50|4794|4793|4796.5|4796|4796.5|4796|4794|4793|2811
1632747840000|2021-09-27 13:04:00|4796|4795.5|4796.5|4795.5|4796.5|4796|4795.5|4795|976
1632747850000|2021-09-27 13:04:10|4796|4795|4796.5|4795|4796.5|4795.5|4796|4795|66
1632747860000|2021-09-27 13:04:20|4796|4795.5|4796.5|4795.5|4797.5|4797|4796|4795|5835
1632747880000|2021-09-27 13:04:40|||||||||66
1632747890000|2021-09-27 13:04:50|4797|4796|4797.5|4796.5|4797.5|4796.5|4797|4796|299
1632747900000|2021-09-27 13:05:00|4798|4797|4799|4798|4799|4798.5|4798|4797|1136
1632747910000|2021-09-27 13:05:10|4799.5|4798.5|4800.5|4799.5|4800.5|4799.5|4799.5|4798.5|354
1632747920000|2021-09-27 13:05:20|4800||4800||4800||4800||152
1632747930000|2021-09-27 13:05:30|4799.5|4799|4798.5|4797.5|4800|4799.5|4798|4797.5|2357
1632747940000|2021-09-27 13:05:40|4799|4798|4799|4797.5|4799|4798.5|4798|4797.5|954
1632747950000|2021-09-27 13:05:50|4798.5||4798.5||4798.5||4798.5||309
1632747960000|2021-09-27 13:06:00|||||||||88
1632747970000|2021-09-27 13:06:10|4798|4797|4796|4795|4798|4797|4796|4795|750
1632747980000|2021-09-27 13:06:20|4795.5|4794.5|4795.5|4794.5|4796|4794.5|4795.5|4794|199
1632747990000|2021-09-27 13:06:30|4795|4794|4794|4793|4795|4794.5|4794|4793|337
1632748000000|2021-09-27 13:06:40|4794.5|4793.5|4794.5|4793|4795|4794.5|4794.5|4793|1079
1632748010000|2021-09-27 13:06:50|4795|4793.5|4795|4793.5|4795|4793.5|4795|4793.5|0
1632748020000|2021-09-27 13:07:00|4794.5|4794|4794.5|4793.5|4795|4794|4794.5|4793.5|50
1632748030000|2021-09-27 13:07:10|4794|4794|4794.5|4794|4794.5|4794|4794|4793.5|882
1632748040000|2021-09-27 13:07:20|4795|4794.5|4795.5|4794.5|4795.5|4794.5|4794.5|4794|531
1632748060000|2021-09-27 13:07:40|4795|4794|4795.5|4794.5|4795.5|4794.5|4795|4794|230
1632748070000|2021-09-27 13:07:50|4796|4795|4795.5|4794.5|4797.5|4797|4795|4794.5|2506
1632748080000|2021-09-27 13:08:00|||||||||300
1632748100000|2021-09-27 13:08:20|4796|4795|4795.5|4795|4796|4795.5|4795.5|4794.5|569
1632748110000|2021-09-27 13:08:30|4796|4795.5|4796.5|4795.5|4797|4795.5|4796|4795.5|121
1632748120000|2021-09-27 13:08:40|4797||4796.5||4797||4796.5||66
1632748130000|2021-09-27 13:08:50|4797|4796|4796.5|4795.5|4797|4796|4796|4795.5|858
1632748140000|2021-09-27 13:09:00|4796|4794.5|4795.5|4794.5|4796|4795|4795|4794.5|576
1632748150000|2021-09-27 13:09:10|4795|4794|4794.5|4793.5|4795|4794|4794|4793.5|411
1632748160000|2021-09-27 13:09:20|4795|4794|4796.5|4795.5|4796.5|4796|4795|4793.5|1642
1632748170000|2021-09-27 13:09:30|4796|4795|4795.5|4794.5|4796.5|4795|4794.5|4794|4380
1632748180000|2021-09-27 13:09:40|4796|4795|4796.5|4795.5|4796.5|4796|4795.5|4795|2326
1632748190000|2021-09-27 13:09:50||4796||4796||4796||4796|370
1632748200000|2021-09-27 13:10:00|4797|4796.5|4798|4797|4798.5|4798|4797|4796.5|2109
1632748210000|2021-09-27 13:10:10|4797.5|4797.5|4797|4796|4797.5|4797.5|4797|4796|901
1632748220000|2021-09-27 13:10:20|||||||||66
1632748230000|2021-09-27 13:10:30|4796.5|4795.5|4797.5|4796.5|4797.5|4796.5|4796|4795|1161
1632748240000|2021-09-27 13:10:40|4798|4797|4797.5|4796.5|4798|4797.5|4797.5|4796.5|708
1632748250000|2021-09-27 13:10:50|4797|4796|4797.5|4796.5|4797.5|4796.5|4796.5|4795.5|795
1632748260000|2021-09-27 13:11:00|4797|4796|4797|4795.5|4797.5|4796.5|4796.5|4795.5|612
1632748270000|2021-09-27 13:11:10|4796.5||4796.5||4797||4796.5||43
1632748280000|2021-09-27 13:11:20|4797|4796.5|4798|4797|4798|4797|4797|4796.5|911
1632748290000|2021-09-27 13:11:30|4797.5|4796.5|4798.5|4797.5|4799|4798|4797.5|4796.5|5457
1632748300000|2021-09-27 13:11:40|4798|4797|4798|4797|4798|4797|4797.5|4797|640
1632748310000|2021-09-27 13:11:50||4797.5||4797||4797.5||4797|160
1632748320000|2021-09-27 13:12:00|||||||||94
1632748330000|2021-09-27 13:12:10|4798.5|4797.5|4800|4798.5|4800.5|4799.5|4798|4797.5|1263
1632748340000|2021-09-27 13:12:20|4800.5|4799|4800|4799|4800.5|4799.5|4799.5|4798.5|95
1632748350000|2021-09-27 13:12:30|4800.5|4799.5|4801.5|4800.5|4801.5|4800.5|4800.5|4799.5|403
1632748360000|2021-09-27 13:12:40|4801|4800|4799.5|4798.5|4801|4800|4799.5|4798.5|1141
1632748370000|2021-09-27 13:12:50|4799|4798|4797.5|4796.5|4799|4798|4797.5|4796.5|319
1632748380000|2021-09-27 13:13:00|4797|4796|4797|4796|4797|4796|4797|4796|39
1632748390000|2021-09-27 13:13:10|4797.5|4796.5|4797.5|4796.5|4797.5|4797|4797.5|4796.5|376
1632748400000|2021-09-27 13:13:20|4797||4797||4797||4797||0
1632748410000|2021-09-27 13:13:30|4797.5||4797||4797.5||4797||414
1632748420000|2021-09-27 13:13:40|4796.5|4796|4796.5|4795.5|4796.5|4796|4796.5|4795.5|179
1632748430000|2021-09-27 13:13:50|4797|4796|4796.5|4795.5|4797|4796|4796.5|4795.5|0
1632748440000|2021-09-27 13:14:00|4796|4795|4796|4794.5|4796|4795.5|4796|4794.5|193
1632748450000|2021-09-27 13:14:10||4795||4794.5||4795||4794.5|0
1632748470000|2021-09-27 13:14:30|||||||||500
1632748480000|2021-09-27 13:14:40|4796.5|4795|4796.5|4795.5|4796.5|4796|4796.5|4795|474
1632748490000|2021-09-27 13:14:50|4797|4796|4797.5|4796.5|4797.5|4796.5|4797|4795.5|705
1632748500000|2021-09-27 13:15:00|4797|4796|4796.5|4795.5|4797|4796|4796.5|4795.5|146
1632748520000|2021-09-27 13:15:20|4797|4796|4798.5|4798|4798.5|4798|4796.5|4796|305
1632748530000|2021-09-27 13:15:30|4799|4798.5|4799|4797.5|4800|4798.5|4799|4797.5|335
1632748540000|2021-09-27 13:15:40|4798.5|4797|4798|4797|4798.5|4797|4797.5|4797|162
1632748550000|2021-09-27 13:15:50|4798.5|4797.5|4800.5|4799|4800.5|4799.5|4798.5|4797|2012
1632748560000|2021-09-27 13:16:00|4800|4799.5|4800.5|4799|4800.5|4799.5|4800|4799|0
1632748570000|2021-09-27 13:16:10||4799.5||4799.5||4799.5||4799.5|0
1632748580000|2021-09-27 13:16:20||4799||4799.5||4799.5||4799|0
1632748590000|2021-09-27 13:16:30|4800|4799|4798.5|4797.5|4800|4799|4797.5|4797|980
1632748600000|2021-09-27 13:16:40|4798|4797|4797.5|4796|4798|4797|4797|4796|117
1632748610000|2021-09-27 13:16:50||4796.5||4796||4796.5||4796|0
1632748620000|2021-09-27 13:17:00|||||||||45
1632748630000|2021-09-27 13:17:10|4797|4796.5|4796|4795|4797|4796.5|4796|4795|43
1632748640000|2021-09-27 13:17:20|4795.5|4795.5|4796|4795|4796|4795.5|4795.5|4795|510
1632748650000|2021-09-27 13:17:30|4795.5|4795.5|4795|4794|4795.5|4795.5|4795|4794|2256
1632748660000|2021-09-27 13:17:40|4795.5|4794.5|4795.5|4794.5|4795.5|4795|4795|4794|1109
1632748670000|2021-09-27 13:17:50|||||||||204
1632748690000|2021-09-27 13:18:10|4795|4794|4795|4794|4795|4794|4795|4794|55
1632748700000|2021-09-27 13:18:20|4794.5|4793.5|4792.5|4791.5|4795|4793.5|4792|4790.5|1323
1632748710000|2021-09-27 13:18:30|4792|4791|4792|4791|4792|4791|4792|4791|468
1632748720000|2021-09-27 13:18:40|4792.5|4791.5|4792.5|4792|4792.5|4792|4792.5|4791.5|308
1632748730000|2021-09-27 13:18:50|4793|4792.5|4792.5|4791|4793|4792.5|4792.5|4791|1378
1632748740000|2021-09-27 13:19:00|4792|4790.5|4792|4790.5|4792|4791|4792|4790|229
1632748770000|2021-09-27 13:19:30|4792.5|4791|4793.5|4792.5|4793.5|4792.5|4792.5|4791|855
1632748780000|2021-09-27 13:19:40|4794|4793|4794|4792.5|4794|4793|4794|4792.5|621
1632748790000|2021-09-27 13:19:50|4794.5|4793|4794|4793|4794.5|4794|4794|4793|368
1632748800000|2021-09-27 13:20:00|4794.5|4793.5|4795|4794|4795.5|4795|4794.5|4793.5|1512
1632748810000|2021-09-27 13:20:10|4795.5|4794.5|4795|4794.5|4795.5|4795|4795|4794.5|627
1632748820000|2021-09-27 13:20:20||4794||4794||4794||4794|76
1632748830000|2021-09-27 13:20:30|4795.5|4794.5|4795.5|4794|4795.5|4795|4795.5|4794|263
1632748840000|2021-09-27 13:20:40||4794.5||4794||4794.5||4794|150
1632748850000|2021-09-27 13:20:50||4794.5||4794.5||4794.5||4794.5|0
1632748860000|2021-09-27 13:21:00||4795||4794.5||4795||4794.5|378
1632748890000|2021-09-27 13:21:30|4796|4795|4796.5|4795.5|4796.5|4796|4796|4795|1050
1632748900000|2021-09-27 13:21:40|||||||||226
1632748910000|2021-09-27 13:21:50|4797|4796|4795.5|4794.5|4797.5|4797|4795.5|4794.5|1320
1632748920000|2021-09-27 13:22:00|4795|4794|4795|4794|4795|4794|4795|4794|350
1632748940000|2021-09-27 13:22:20|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|318
1632748950000|2021-09-27 13:22:30|4794|4793|4792.5|4791|4794|4793|4792|4791|2010
1632748960000|2021-09-27 13:22:40|4792|4790.5|4792|4790.5|4792.5|4792|4791|4790.5|1197
1632748970000|2021-09-27 13:22:50|4791.5|4791|4792|4791.5|4792|4791.5|4791.5|4791|1062
1632748980000|2021-09-27 13:23:00|4791.5|4791|4792|4791|4792|4791|4791.5|4791|423
1632748990000|2021-09-27 13:23:10|4791.5||4791.5||4791.5||4791.5||66
1632749000000|2021-09-27 13:23:20|4792|4791.5|4793.5|4792|4793.5|4792.5|4792|4791.5|1261
1632749010000|2021-09-27 13:23:30|4793|4791.5|4793|4791.5|4793|4791.5|4793|4791.5|0
1632749020000|2021-09-27 13:23:40|4792.5|4791|4791.5|4790.5|4792.5|4791|4791|4790.5|830
1632749030000|2021-09-27 13:23:50|4791|4791|4791.5|4790.5|4791.5|4791|4791|4790.5|360
1632749040000|2021-09-27 13:24:00|4792|4791|4793.5|4792.5|4793.5|4792.5|4792|4791|623
1632749050000|2021-09-27 13:24:10|4794|4793|4794.5|4794|4794.5|4794|4793.5|4793|1158
1632749060000|2021-09-27 13:24:20|4795|4794.5|4795|4794|4795.5|4794.5|4795|4794|427
1632749070000|2021-09-27 13:24:30|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|9
1632749080000|2021-09-27 13:24:40|4794|4793|4791.5|4790.5|4794|4793|4791.5|4790.5|1192
1632749090000|2021-09-27 13:24:50|4791|4790|4790|4789|4791|4790|4789.5|4788.5|382
1632749100000|2021-09-27 13:25:00|4790.5|4789.5|4790|4789|4790.5|4789.5|4790|4789|282
1632749110000|2021-09-27 13:25:10|4790.5|4789.5|4790.5|4789.5|4791|4790|4790.5|4789.5|345
1632749120000|2021-09-27 13:25:20|4791|4790|4791.5|4791|4792|4791.5|4791|4790|865
1632749130000|2021-09-27 13:25:30|4791|4790.5|4792.5|4791.5|4792.5|4792|4791|4790.5|1489
1632749150000|2021-09-27 13:25:50|4793|4792|4794.5|4794|4795|4794|4793|4792|877
1632749160000|2021-09-27 13:26:00|4795|4794.5|4797|4795.5|4797.5|4797|4795|4794.5|1832
1632749170000|2021-09-27 13:26:10|4796.5|4795|4795.5|4794|4796.5|4795|4795|4794|1021
1632749180000|2021-09-27 13:26:20|4795|4793.5|4794.5|4793.5|4795|4794.5|4794|4793.5|210
1632749190000|2021-09-27 13:26:30|4794|4793|4793.5|4792.5|4794.5|4794|4793|4792.5|1703
1632749210000|2021-09-27 13:26:50|4793|4792|4793.5|4792.5|4793.5|4793|4793|4792|1034
1632749220000|2021-09-27 13:27:00|4794|4792|4794|4793.5|4794.5|4794|4794|4792|1059
1632749230000|2021-09-27 13:27:10|4794.5|4794|4794.5|4793.5|4794.5|4794|4794.5|4793.5|247
1632749240000|2021-09-27 13:27:20|4794|4793|4793.5|4793|4794.5|4793.5|4793.5|4792.5|161
1632749250000|2021-09-27 13:27:30|4794|4793.5|4793.5|4792.5|4794|4793.5|4793|4792.5|271
1632749260000|2021-09-27 13:27:40|4793|4792|4792.5|4791.5|4793.5|4793|4792.5|4791.5|1237
1632749270000|2021-09-27 13:27:50|4793|4792|4793.5|4792.5|4794.5|4793|4792|4791.5|4972
1632749280000|2021-09-27 13:28:00|4793|4793|4794|4793|4794|4793|4793|4792|1335
1632749290000|2021-09-27 13:28:10|4794.5|4793.5|4794.5|4793.5|4794.5|4794|4794|4793.5|1635
1632749300000|2021-09-27 13:28:20|4795|4794|4795|4794.5|4795|4794.5|4795|4794|128
1632749310000|2021-09-27 13:28:30|4794.5|4794|4795|4794|4795|4794.5|4794.5|4794|125
1632749320000|2021-09-27 13:28:40|4794.5|4794.5|4795|4794|4795|4794.5|4794.5|4794|144
1632749330000|2021-09-27 13:28:50|4794.5|4793.5|4793|4792|4795|4793.5|4791.5|4790|1990
1632749340000|2021-09-27 13:29:00|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|361
1632749350000|2021-09-27 13:29:10|4793|4792|4792|4791|4793|4792.5|4790.5|4790|1394
1632749360000|2021-09-27 13:29:20||4791.5||4791||4791.5||4791|200
1632749370000|2021-09-27 13:29:30||4791.5||4791.5||4791.5||4791|262
1632749380000|2021-09-27 13:29:40|||||||||217
1632749390000|2021-09-27 13:29:50|4792.5|4792|4792.5|4791|4793.5|4792.5|4792|4791|2234
1632749400000|2021-09-27 13:30:00|4792|4790|4796|4795|4796.5|4796|4790.5|4789.5|13658
1632749410000|2021-09-27 13:30:10|4795.5|4794.5|4798.5|4798|4800.5|4800|4795|4794.5|7124
1632749420000|2021-09-27 13:30:20|4798|4797|4796|4795|4799|4798|4795|4794|3191
1632749430000|2021-09-27 13:30:30|4795.5|4794.5|4794.5|4793|4796|4795|4793.5|4793|1459
1632749440000|2021-09-27 13:30:40|4794|4792.5|4791.5|4790.5|4794.5|4793|4791|4790|4153
1632749450000|2021-09-27 13:30:50|4792|4791|4798|4797|4798|4797|4792|4790.5|3449
1632749460000|2021-09-27 13:31:00|4798.5|4797.5|4804|4803|4805.5|4804.5|4798.5|4797.5|6181
1632749470000|2021-09-27 13:31:10|4803.5|4802|4800|4798.5|4804|4802.5|4799.5|4798.5|851
1632749480000|2021-09-27 13:31:20|4800.5|4798|4802|4801|4806.5|4805|4800|4798|8024
1632749490000|2021-09-27 13:31:30|4802.5|4801.5|4803|4802.5|4804|4803|4802.5|4801|529
1632749500000|2021-09-27 13:31:40|4803.5|4802|4800.5|4799.5|4803.5|4802.5|4799.5|4798|307
1632749510000|2021-09-27 13:31:50|4800|4798.5|4802.5|4801.5|4802.5|4801.5|4799.5|4798|3026
1632749520000|2021-09-27 13:32:00|4803.5|4802|4802.5|4801|4804.5|4804|4801.5|4801|6629
1632749530000|2021-09-27 13:32:10|4803|4801.5|4804|4802.5|4807.5|4806|4803|4801.5|1855
1632749540000|2021-09-27 13:32:20|4805|4803|4803|4801.5|4805|4803.5|4802|4800.5|2138
1632749550000|2021-09-27 13:32:30|4802.5|4801|4805.5|4804|4805.5|4804|4801.5|4800|6494
1632749560000|2021-09-27 13:32:40|4805|4805|4805|4804|4805.5|4805|4805|4804|2139
1632749570000|2021-09-27 13:32:50|4805.5|4804.5|4808|4807|4811|4809.5|4805.5|4804.5|2489
1632749580000|2021-09-27 13:33:00|4808.5|4807.5|4811|4810|4812|4810.5|4807.5|4806.5|3829
1632749590000|2021-09-27 13:33:10|4812|4810.5|4811|4810|4813|4811.5|4811|4810|363
1632749600000|2021-09-27 13:33:20|4811.5|4810.5|4808|4807.5|4813.5|4812.5|4808|4807|2341
1632749610000|2021-09-27 13:33:30|4808.5|4806.5|4804.5|4803.5|4808.5|4806.5|4804|4802.5|1334
1632749620000|2021-09-27 13:33:40|4804|4803|4808|4807|4808|4807.5|4804|4802.5|2964
1632749630000|2021-09-27 13:33:50|4808.5|4807.5|4809|4808|4810.5|4809.5|4808.5|4807.5|999
1632749640000|2021-09-27 13:34:00|4809.5|4807.5|4810|4809|4811|4809.5|4808|4806.5|777
1632749650000|2021-09-27 13:34:10|4810.5|4809.5|4805.5|4804|4810.5|4810|4805|4803|1235
1632749660000|2021-09-27 13:34:20|4805|4803.5|4805|4803.5|4806.5|4805.5|4804.5|4803.5|540
1632749670000|2021-09-27 13:34:30|4805.5|4804|4807.5|4806.5|4807.5|4806.5|4804.5|4803.5|2394
1632749680000|2021-09-27 13:34:40|4808|4807|4807|4806|4808|4807.5|4806|4804.5|716
1632749690000|2021-09-27 13:34:50|4806.5|4805.5|4806|4805|4807.5|4806.5|4806|4805|320
1632749700000|2021-09-27 13:35:00|4805.5|4804.5|4800.5|4799.5|4806|4804.5|4800.5|4799.5|2743
1632749710000|2021-09-27 13:35:10|4801|4799|4801|4800|4802.5|4802|4801|4799|1939
1632749720000|2021-09-27 13:35:20|4800.5|4799.5|4801|4800|4801|4800|4800|4799|576
1632749730000|2021-09-27 13:35:30|4801.5|4799.5|4801.5|4800|4803|4802.5|4801|4799.5|1269
1632749740000|2021-09-27 13:35:40|4802|4800.5|4801|4799|4802.5|4801.5|4801|4799|617
1632749750000|2021-09-27 13:35:50|4800.5|4798.5|4802|4801|4802|4801|4800|4798.5|954
1632749760000|2021-09-27 13:36:00|4802.5|4801.5|4802|4800.5|4804|4803|4802|4800|1391
1632749770000|2021-09-27 13:36:10|4802.5|4801|4803|4801.5|4803|4802|4802.5|4801|183
1632749780000|2021-09-27 13:36:20|4804|4802|4806|4804.5|4806|4805|4804|4801.5|1907
1632749790000|2021-09-27 13:36:30|4805.5|4803.5|4805.5|4803.5|4805.5|4804.5|4804|4802.5|325
1632749800000|2021-09-27 13:36:40|4806.5|4804|4805|4804.5|4806.5|4805.5|4805|4803.5|562
1632749810000|2021-09-27 13:36:50|4805.5|4805|4805.5|4804.5|4808|4806|4805|4804|925
1632749820000|2021-09-27 13:37:00|4806|4805|4809|4808.5|4810|4808.5|4805.5|4804.5|1410
1632749830000|2021-09-27 13:37:10|4809.5|4808|4807.5|4806|4809.5|4808|4807|4805.5|391
1632749840000|2021-09-27 13:37:20|4808|4806.5|4806|4804.5|4809|4807.5|4806|4804.5|1335
1632749850000|2021-09-27 13:37:30|4806.5|4805|4809|4807.5|4809|4807.5|4806.5|4805|1233
1632749860000|2021-09-27 13:37:40|4809.5|4808|4809.5|4808|4810|4809|4807.5|4807|1444
1632749870000|2021-09-27 13:37:50|4809|4808.5|4805.5|4804|4809.5|4808.5|4805.5|4804|655
1632749880000|2021-09-27 13:38:00|4806|4804.5|4806.5|4805|4807.5|4807|4805.5|4804|3623
1632749890000|2021-09-27 13:38:10|4806|4804.5|4810|4808.5|4810|4809.5|4805.5|4804.5|3844
1632749900000|2021-09-27 13:38:20|4810.5|4809|4807.5|4806.5|4811.5|4811|4807.5|4806.5|3301
1632749910000|2021-09-27 13:38:30|4808|4807|4808|4807|4808.5|4808|4807|4805.5|3310
1632749920000|2021-09-27 13:38:40|4808.5|4807.5|4807|4805.5|4809|4808|4807|4805.5|1575
1632749930000|2021-09-27 13:38:50|4806.5|4806|4806.5|4805.5|4806.5|4806|4806.5|4805.5|0
1632749940000|2021-09-27 13:39:00|4807|4806|4809|4808|4809.5|4808.5|4807|4806|3295
1632749950000|2021-09-27 13:39:10|4808.5|4807.5|4809|4807|4809.5|4809|4808.5|4807|1378
1632749960000|2021-09-27 13:39:20|4808.5|4807.5|4806|4804.5|4809|4807.5|4804|4803|2670
1632749970000|2021-09-27 13:39:30|4805.5|4804|4804|4803|4806|4804.5|4804|4803|232
1632749980000|2021-09-27 13:39:40|4804.5|4803.5|4805.5|4804.5|4805.5|4804.5|4804.5|4803.5|888
1632749990000|2021-09-27 13:39:50|4806|4804|4808|4807|4808|4807|4805.5|4804|1738
1632750000000|2021-09-27 13:40:00|4808.5|4807.5|4808|4806.5|4812.5|4811.5|4808|4806.5|6277
1632750010000|2021-09-27 13:40:10|4807.5|4806|4811|4810|4811.5|4810.5|4807.5|4806|1798
1632750020000|2021-09-27 13:40:20|4810.5|4809.5|4809.5|4808|4810.5|4810|4809|4807.5|1040
1632750030000|2021-09-27 13:40:30|4810|4808.5|4809.5|4808|4811|4810.5|4809.5|4808|1657
1632750040000|2021-09-27 13:40:40|4810|4808.5|4810|4809|4810.5|4809.5|4808.5|4807|164
1632750050000|2021-09-27 13:40:50|4810.5|4809.5|4813|4811|4813|4812|4810|4809.5|1662
1632750060000|2021-09-27 13:41:00|4812.5|4810.5|4812|4810.5|4812.5|4811.5|4811.5|4810.5|274
1632750070000|2021-09-27 13:41:10|4811.5|4809.5|4812|4810.5|4813|4812|4810.5|4809|3051
1632750080000|2021-09-27 13:41:20|4811.5|4810|4813.5|4812.5|4813.5|4812.5|4811.5|4810|969
1632750090000|2021-09-27 13:41:30|4813|4812|4813|4812.5|4813.5|4812.5|4812.5|4811.5|336
1632750100000|2021-09-27 13:41:40|4813.5|4812|4813.5|4812.5|4813.5|4812.5|4812|4811.5|4299
1632750110000|2021-09-27 13:41:50|4813|4812|4814|4812.5|4814.5|4814|4813|4811.5|2259
1632750120000|2021-09-27 13:42:00|4813.5|4813|4811|4810|4813.5|4813|4811|4809.5|306
1632750130000|2021-09-27 13:42:10|4810.5|4809.5|4808.5|4807|4810.5|4809.5|4808.5|4807|1732
1632750140000|2021-09-27 13:42:20|4809|4807.5|4806|4805.5|4809|4808|4806|4805|296
1632750150000|2021-09-27 13:42:30|4807|4806|4808.5|4807.5|4808.5|4807.5|4806.5|4805.5|513
1632750160000|2021-09-27 13:42:40|4808|4807|4811|4810.5|4811.5|4810.5|4808|4807|1122
1632750170000|2021-09-27 13:42:50|4811.5|4811|4811.5|4811|4812.5|4811.5|4811|4811|586
1632750180000|2021-09-27 13:43:00|4811|4810.5|4810.5|4809.5|4811|4810.5|4809|4808.5|1154
1632750190000|2021-09-27 13:43:10|4810|4809|4809.5|4808.5|4812|4810|4808.5|4807.5|2608
1632750200000|2021-09-27 13:43:20|4810|4809|4810.5|4809|4812|4811.5|4810|4809|734
1632750210000|2021-09-27 13:43:30|4810|4809.5|4810|4809|4811.5|4810|4809.5|4809|875
1632750220000|2021-09-27 13:43:40|4809.5|4809.5|4810|4809|4811.5|4810|4809.5|4809|678
1632750230000|2021-09-27 13:43:50|4810.5|4809.5|4809.5|4808.5|4812|4810.5|4809|4808|2017
1632750240000|2021-09-27 13:44:00|4810|4809|4810.5|4809|4811.5|4810.5|4809.5|4808.5|788
1632750250000|2021-09-27 13:44:10|4811|4809.5|4809|4808|4811|4809.5|4808|4807|7855
1632750260000|2021-09-27 13:44:20|4809.5|4808.5|4809|4808|4809.5|4808.5|4809|4808|516
1632750270000|2021-09-27 13:44:30|4808.5|4807.5|4807|4806|4808.5|4807.5|4806.5|4806|1845
1632750280000|2021-09-27 13:44:40|4807.5|4806.5|4810.5|4809.5|4810.5|4810|4807|4806|2632
1632750290000|2021-09-27 13:44:50|4810|4810|4810|4809|4810|4810|4810|4809|909
1632750300000|2021-09-27 13:45:00|4809.5|4808.5|4810.5|4809.5|4810.5|4810|4809|4808|1986
1632750310000|2021-09-27 13:45:10|4811|4810|4810|4809.5|4812|4811|4810|4809.5|3412
1632750320000|2021-09-27 13:45:20|4809.5|4809|4811|4810|4811.5|4810.5|4809|4808.5|1500
1632750330000|2021-09-27 13:45:30|4811.5|4810.5|4811.5|4810.5|4812|4811.5|4811.5|4810|465
1632750340000|2021-09-27 13:45:40|4811|4809.5|4811.5|4810|4811.5|4810|4810|4809.5|447
1632750350000|2021-09-27 13:45:50|4812|4810.5|4811.5|4810.5|4812|4811.5|4811.5|4810.5|974
1632750360000|2021-09-27 13:46:00|4812|4811|4812.5|4811.5|4813|4812|4811.5|4810.5|963
1632750370000|2021-09-27 13:46:10|4812|4811|4812|4810.5|4812.5|4812|4811.5|4810.5|124
1632750380000|2021-09-27 13:46:20|4812.5|4811|4813|4812.5|4813.5|4812.5|4812|4810.5|479
1632750390000|2021-09-27 13:46:30|4813.5|4813|4814|4813|4815|4814|4813.5|4813|531
1632750400000|2021-09-27 13:46:40|4813.5|4813.5|4811.5|4810.5|4813.5|4813.5|4811.5|4810|2073
1632750410000|2021-09-27 13:46:50|4812|4810|4812|4810.5|4812|4811|4812|4810|236
1632750420000|2021-09-27 13:47:00|4812.5|4811|4812.5|4812|4812.5|4812|4812.5|4811|483
1632750430000|2021-09-27 13:47:10|4812|4811.5|4813|4811.5|4813.5|4812.5|4812|4811.5|490
1632750440000|2021-09-27 13:47:20|4812.5|4811|4812.5|4811.5|4812.5|4812|4812|4810.5|492
1632750460000|2021-09-27 13:47:40|4812|4811|4810.5|4809.5|4812.5|4811.5|4810|4809|2084
1632750470000|2021-09-27 13:47:50|4810|4809|4810|4809|4810.5|4809.5|4809.5|4809|503
1632750480000|2021-09-27 13:48:00|4809.5|4808.5|4810|4809|4810|4809|4809.5|4808.5|571
1632750490000|2021-09-27 13:48:10|4810.5|4809.5|4811|4810|4811.5|4810.5|4810.5|4809|1378
1632750500000|2021-09-27 13:48:20|4811.5|4810.5|4812|4810.5|4813|4812|4811|4810|2495
1632750510000|2021-09-27 13:48:30|4811.5||4811||4811.5||4811||88
1632750520000|2021-09-27 13:48:40|4810.5|4810|4811|4810.5|4811|4810.5|4810|4809.5|1000
1632750530000|2021-09-27 13:48:50|4811.5|4811|4811.5|4810.5|4812|4811.5|4811.5|4810.5|831
1632750540000|2021-09-27 13:49:00|4811|4810|4811|4810|4811.5|4810.5|4810.5|4809.5|1336
1632750550000|2021-09-27 13:49:10|4812|4810.5|4810.5|4809.5|4812|4811|4810.5|4809.5|1410
1632750560000|2021-09-27 13:49:20|4811.5|4810|4810|4809|4811.5|4810|4810|4809|1231
1632750570000|2021-09-27 13:49:30|4810.5|4809.5|4810.5|4809.5|4811|4810.5|4810.5|4809.5|705
1632750580000|2021-09-27 13:49:40|4810|4810|4810.5|4809.5|4810.5|4810|4810|4809.5|71
1632750590000|2021-09-27 13:49:50|4811|4810|4810.5|4810|4811.5|4810|4810.5|4810|341
1632750600000|2021-09-27 13:50:00|4810|4809.5|4810|4809.5|4810.5|4809.5|4810|4809|1308
1632750610000|2021-09-27 13:50:10|4811|4809|4811|4810.5|4811.5|4810.5|4811|4809|911
1632750620000|2021-09-27 13:50:20|4810.5|4810|4811|4810.5|4812.5|4811.5|4810.5|4810|2994
1632750630000|2021-09-27 13:50:30|4811.5|4811|4817.5|4817|4817.5|4817|4811.5|4811|4659
1632750640000|2021-09-27 13:50:40|4818|4817.5|4820.5|4819.5|4820.5|4820|4818|4817.5|1148
1632750650000|2021-09-27 13:50:50||4820||4820||4820||4819.5|62
1632750660000|2021-09-27 13:51:00|4821|4820.5|4824.5|4824|4824.5|4824|4821|4820|1478
1632750670000|2021-09-27 13:51:10|4825.5|4824.5|4828|4826.5|4830.5|4829|4825.5|4824.5|4333
1632750680000|2021-09-27 13:51:20|4828.5|4827|4826.5|4825.5|4829|4828|4826.5|4825|612
1632750690000|2021-09-27 13:51:30|4826|4825|4827.5|4826.5|4828|4827|4824.5|4823|4585
1632750700000|2021-09-27 13:51:40|4827|4825.5|4825.5|4825|4827|4825.5|4825.5|4824.5|321
1632750710000|2021-09-27 13:51:50|4825|4824.5|4826.5|4825.5|4828|4827.5|4825|4824|3350
1632750720000|2021-09-27 13:52:00|4827|4826|4826.5|4826|4827.5|4827|4826.5|4825.5|1199
1632750730000|2021-09-27 13:52:10|4826|4825.5|4826|4825|4826.5|4825.5|4826|4825|1630
1632750740000|2021-09-27 13:52:20|4825.5|4825.5|4826|4825.5|4826|4825.5|4825.5|4825.5|85
1632750750000|2021-09-27 13:52:30|4826.5|4826|4827.5|4826.5|4829|4828.5|4826|4825.5|7134
1632750760000|2021-09-27 13:52:40|4828|4827|4827.5|4826|4828.5|4827.5|4827|4826|2112
1632750770000|2021-09-27 13:52:50|4827|4825.5|4825.5|4824.5|4827|4825.5|4825|4824|2458
1632750780000|2021-09-27 13:53:00|4826|4825|4829|4828|4829.5|4828.5|4826|4825|1944
1632750790000|2021-09-27 13:53:10|4828.5|4827|4826|4824.5|4828.5|4827|4825|4824|1123
1632750800000|2021-09-27 13:53:20|4827|4825|4826.5|4825.5|4827.5|4826.5|4826.5|4825|586
1632750810000|2021-09-27 13:53:30|4826|4824.5|4826.5|4825.5|4834|4833|4825.5|4824.5|12939
1632750820000|2021-09-27 13:53:40|4826|4825|4825|4824|4826.5|4825|4824.5|4823|1449
1632750830000|2021-09-27 13:53:50|4825.5|4824.5|4824|4823.5|4825.5|4825|4824|4823.5|530
1632750840000|2021-09-27 13:54:00|4823.5|4823|4825.5|4825|4825.5|4825|4823.5|4822.5|2405
1632750850000|2021-09-27 13:54:10|4825|4824.5|4824.5|4823|4825|4824.5|4824|4822.5|179
1632750860000|2021-09-27 13:54:20|4825|4823.5|4826|4824.5|4826.5|4825.5|4824|4823|2114
1632750870000|2021-09-27 13:54:30|4825.5|4824|4826|4825|4826|4825|4825|4823|212
1632750880000|2021-09-27 13:54:40|4825.5|4825.5|4826.5|4825.5|4827|4826.5|4825.5|4825|1151
1632750890000|2021-09-27 13:54:50|4826|4825|4826|4825|4826|4825|4825.5|4825|4926
1632750900000|2021-09-27 13:55:00|4826.5|4825.5|4825.5|4824|4827.5|4826.5|4825|4823.5|1603
1632750910000|2021-09-27 13:55:10|4825|4823.5|4825|4823.5|4827|4825.5|4824.5|4823.5|1526
1632750920000|2021-09-27 13:55:20|4824.5|4824|4823.5|4822.5|4824.5|4824|4823|4821.5|527
1632750930000|2021-09-27 13:55:30|4824.5|4823|4826.5|4825|4827|4826|4824.5|4823|684
1632750940000|2021-09-27 13:55:40|4827|4825.5|4827.5|4826|4828|4827|4827|4825|700
1632750950000|2021-09-27 13:55:50|4827|4825.5|4824.5|4823|4827|4825.5|4824.5|4823|1476
1632750960000|2021-09-27 13:56:00|4824|4822.5|4823.5|4822.5|4825|4824.5|4823|4821.5|1201
1632750970000|2021-09-27 13:56:10|4824|4823|4823.5|4822.5|4824|4823|4823.5|4822.5|299
1632750990000|2021-09-27 13:56:30|4823|4821.5|4822.5|4821.5|4823|4822|4822.5|4821.5|1005
1632751000000|2021-09-27 13:56:40|4823|4822|4823.5|4822.5|4824.5|4823.5|4822.5|4821.5|884
1632751010000|2021-09-27 13:56:50|4824|4823|4823.5|4822.5|4824.5|4823|4823|4822|987
1632751020000|2021-09-27 13:57:00|4823|4822|4823|4822|4823.5|4823|4823|4821.5|3598
1632751030000|2021-09-27 13:57:10|4822.5|4822.5|4822|4821.5|4822.5|4822.5|4822|4821.5|536
1632751040000|2021-09-27 13:57:20|4821.5|4821|4821.5|4820|4822|4821|4821|4820|530
1632751050000|2021-09-27 13:57:30|4822|4820.5|4824.5|4823.5|4824.5|4824|4822|4820.5|1517
1632751060000|2021-09-27 13:57:40|4825|4824|4828.5|4826.5|4828.5|4827|4825|4824|2372
1632751070000|2021-09-27 13:57:50|4829.5|4827|4830.5|4829|4831|4829.5|4829.5|4827|85
1632751080000|2021-09-27 13:58:00|4830|4828.5|4829.5|4828.5|4830.5|4829.5|4829.5|4828.5|391
1632751090000|2021-09-27 13:58:10|4829|4828|4828.5|4827|4829|4828|4827.5|4826|874
1632751100000|2021-09-27 13:58:20|4829|4826.5|4830|4828.5|4831|4829.5|4828.5|4826.5|1733
1632751110000|2021-09-27 13:58:30|4830.5|4829|4828|4826.5|4830.5|4829|4827.5|4826.5|183
1632751120000|2021-09-27 13:58:40|4827.5|4826|4825.5|4824.5|4828|4826.5|4824.5|4823.5|2409
1632751130000|2021-09-27 13:58:50|4825|4824|4827|4826.5|4827|4826.5|4825|4824|1839
1632751140000|2021-09-27 13:59:00|4826.5|4825.5|4828|4827|4829|4828|4826.5|4825|1103
1632751150000|2021-09-27 13:59:10|4827.5|4826.5|4828|4826.5|4830.5|4829|4827.5|4826|1220
1632751160000|2021-09-27 13:59:20|4828.5|4827|4828|4826.5|4828.5|4828|4828|4826.5|244
1632751170000|2021-09-27 13:59:30|4827.5|4826|4827.5|4826.5|4828.5|4827.5|4827.5|4826|223
1632751180000|2021-09-27 13:59:40|4827|4825.5|4825.5|4824.5|4827|4826|4825|4824.5|1496
1632751190000|2021-09-27 13:59:50|4825|4823.5|4822.5|4821.5|4825.5|4823.5|4822.5|4821.5|211
1632751200000|2021-09-27 14:00:00|4822|4821|4823.5|4822.5|4823.5|4823|4821.5|4820.5|3483
1632751210000|2021-09-27 14:00:10|4824|4823|4823|4822.5|4825|4824|4823|4822.5|1370
1632751220000|2021-09-27 14:00:20|4822.5|4821|4823|4821.5|4823.5|4822|4822|4820|704
1632751230000|2021-09-27 14:00:30|4822.5|4821|4822.5|4821.5|4823|4821.5|4821.5|4820.5|496
1632751240000|2021-09-27 14:00:40|4823|4822|4824|4823|4824|4823.5|4822.5|4821.5|1102
1632751250000|2021-09-27 14:00:50|4824.5|4823.5|4824.5|4823.5|4826.5|4825|4824.5|4823.5|523
1632751260000|2021-09-27 14:01:00|4824|4824|4824|4823.5|4825.5|4824.5|4824|4823|2105
1632751270000|2021-09-27 14:01:10|4823.5|4823|4825|4824|4825.5|4824|4823|4822.5|1421
1632751280000|2021-09-27 14:01:20|4825.5|4823.5|4825|4824.5|4825.5|4824.5|4824.5|4823|505
1632751290000|2021-09-27 14:01:30|4824.5|4824|4824|4822.5|4827|4825.5|4824|4822.5|768
1632751300000|2021-09-27 14:01:40|4823.5|4823|4822.5|4821.5|4823.5|4823|4821|4820|1282
1632751310000|2021-09-27 14:01:50|4822|4821|4822.5|4821.5|4822.5|4821.5|4821|4820|952
1632751320000|2021-09-27 14:02:00|4823|4822.5|4824.5|4823|4825|4823.5|4822.5|4822|1070
1632751330000|2021-09-27 14:02:10|4825|4823.5|4824.5|4823.5|4825.5|4824.5|4824|4823|736
1632751340000|2021-09-27 14:02:20|4825.5|4824|4824|4823|4827|4825.5|4824|4823|1403
1632751350000|2021-09-27 14:02:30|4823.5|4822.5|4823.5|4822.5|4824|4823|4823.5|4822.5|236
1632751360000|2021-09-27 14:02:40|4823|4822|4823.5|4823|4823.5|4823|4823|4821.5|863
1632751370000|2021-09-27 14:02:50|4824|4823.5|4825.5|4825|4825.5|4825|4824|4823|628
1632751380000|2021-09-27 14:03:00|4825|4824|4825.5|4824.5|4826|4825.5|4824.5|4823.5|741
1632751390000|2021-09-27 14:03:10|4825|4824|4829.5|4829|4830.5|4829|4824.5|4823.5|18363
1632751400000|2021-09-27 14:03:20|4830|4829.5|4830.5|4829.5|4830.5|4829.5|4829.5|4829|740
1632751410000|2021-09-27 14:03:30|4831|4830|4832.5|4831.5|4834|4833|4831|4829.5|3391
1632751420000|2021-09-27 14:03:40|4832|4831|4831.5|4830.5|4832.5|4831|4830.5|4829|2347
1632751430000|2021-09-27 14:03:50|4831|4831|4832|4831|4832.5|4831.5|4831|4831|2328
1632751440000|2021-09-27 14:04:00|4832.5|4831.5|4833.5|4832.5|4834|4833.5|4832|4831.5|1232
1632751450000|2021-09-27 14:04:10|4833|4832|4832.5|4831.5|4833|4832|4832.5|4831|211
1632751460000|2021-09-27 14:04:20|4832|4831|4832|4830.5|4832|4831|4831|4829.5|908
1632751470000|2021-09-27 14:04:30||4831||4831||4831||4831|410
1632751480000|2021-09-27 14:04:40|4831.5|4830.5|4829|4828|4831.5|4830.5|4828.5|4828|875
1632751490000|2021-09-27 14:04:50|4828.5|4827.5|4830.5|4829.5|4830.5|4830|4828|4826.5|4085
1632751500000|2021-09-27 14:05:00|4831|4830|4831|4830|4831.5|4831|4831|4830|1016
1632751510000|2021-09-27 14:05:10|4830.5|4829.5|4830.5|4829|4831|4830.5|4830|4829|1370
1632751520000|2021-09-27 14:05:20|4831|4829.5|4831.5|4830|4831.5|4830.5|4830.5|4829.5|849
1632751530000|2021-09-27 14:05:30|4831|4830.5|4831.5|4830|4832|4831.5|4831|4830|1015
1632751540000|2021-09-27 14:05:40|4831|4830.5|4832|4831.5|4832|4831.5|4830.5|4830|1526
1632751550000|2021-09-27 14:05:50|4832.5|4832|4832.5|4832|4832.5|4832|4832.5|4831.5|867
1632751560000|2021-09-27 14:06:00|4832|4831.5|4831|4830|4833|4832.5|4831|4829.5|9198
1632751570000|2021-09-27 14:06:10|4831.5|4830.5|4831.5|4831|4832|4831|4831|4829.5|1314
1632751580000|2021-09-27 14:06:20|4832|4831.5|4833|4832|4833|4832|4831.5|4830.5|1580
1632751590000|2021-09-27 14:06:30|4833.5|4832.5|4835.5|4834.5|4835.5|4834.5|4833.5|4832|842
1632751600000|2021-09-27 14:06:40|4835|4835|4838|4837|4838|4837.5|4835|4834|1214
1632751610000|2021-09-27 14:06:50|4837.5|4836.5|4835.5|4834.5|4837.5|4836.5|4835.5|4834.5|223
1632751620000|2021-09-27 14:07:00|4835|4834|4836|4834.5|4836|4835|4835|4833.5|1066
1632751630000|2021-09-27 14:07:10|4836.5|4835|4836.5|4835|4836.5|4836|4836|4835|1030
1632751640000|2021-09-27 14:07:20|4836|4835.5|4836|4834.5|4836.5|4835.5|4835|4834|840
1632751650000|2021-09-27 14:07:30|4835.5|4834|4834|4833.5|4835.5|4834|4834|4833|401
1632751660000|2021-09-27 14:07:40|4834.5|4834|4832|4831|4834.5|4834|4832|4830.5|678
1632751670000|2021-09-27 14:07:50|4832.5|4831.5|4834|4833|4834|4833.5|4832.5|4831.5|1784
1632751680000|2021-09-27 14:08:00|4833.5|4833.5|4832|4831|4833.5|4833.5|4832|4831|460
1632751690000|2021-09-27 14:08:10|4831.5|4830.5|4831.5|4830.5|4833|4832.5|4831.5|4830.5|3877
1632751700000|2021-09-27 14:08:20|4831|4831|4832|4831|4832|4831.5|4831|4830.5|722
1632751710000|2021-09-27 14:08:30|4832.5|4831.5|4832|4831|4832.5|4832|4832|4831|1199
1632751720000|2021-09-27 14:08:40|4831.5|4830.5|4832|4830.5|4832.5|4832|4831|4830|1457
1632751730000|2021-09-27 14:08:50|4831.5|4831|4830.5|4829.5|4831.5|4831|4830.5|4829|257
1632751740000|2021-09-27 14:09:00|4831|4830|4832.5|4831.5|4833|4832|4830.5|4830|3350
1632751750000|2021-09-27 14:09:10|4832|4831|4830.5|4829|4832.5|4831|4830.5|4829|1693
1632751760000|2021-09-27 14:09:20|4830|4829.5|4830|4829|4830|4829.5|4830|4829|76
1632751770000|2021-09-27 14:09:30|4830.5|4829.5|4830|4829|4830.5|4830|4829.5|4829|1359
1632751780000|2021-09-27 14:09:40|4830.5|4829.5|4829.5|4828|4832|4830.5|4829|4828|1796
1632751790000|2021-09-27 14:09:50|4829||4829||4829||4828.5||276
1632751800000|2021-09-27 14:10:00|4828.5|4827.5|4828|4826.5|4829|4828|4827.5|4825.5|3877
1632751810000|2021-09-27 14:10:10|4828.5|4827|4828.5|4827|4829.5|4828.5|4828|4826.5|1656
1632751820000|2021-09-27 14:10:20|4828|4826.5|4826.5|4825.5|4828|4826.5|4826|4825|4804
1632751830000|2021-09-27 14:10:30|4826|4825|4826|4825.5|4826.5|4825.5|4825.5|4825|50
1632751840000|2021-09-27 14:10:40|4825.5|4825|4826.5|4825|4828|4826.5|4825.5|4824|2530
1632751850000|2021-09-27 14:10:50|4826|4824.5|4823.5|4821.5|4826|4824.5|4823.5|4821.5|540
1632751860000|2021-09-27 14:11:00|4823|4822|4823|4821.5|4823.5|4822.5|4822|4820.5|769
1632751870000|2021-09-27 14:11:10|4822.5|4822|4822|4820|4824.5|4823|4821.5|4820|1426
1632751880000|2021-09-27 14:11:20|4821.5|4819.5|4821|4819.5|4821.5|4820|4820|4818.5|1139
1632751890000|2021-09-27 14:11:30|4820.5|4820|4820.5|4819.5|4821|4820|4820|4819.5|132
1632751900000|2021-09-27 14:11:40|4820|4820|4820|4819.5|4820.5|4820|4820|4819.5|161
1632751910000|2021-09-27 14:11:50|4820.5|4820|4821.5|4820.5|4821.5|4821|4820.5|4819.5|2670
1632751920000|2021-09-27 14:12:00|4822|4821|4820|4819.5|4822.5|4821.5|4820|4819.5|2129
1632751930000|2021-09-27 14:12:10|4820.5|4819|4820|4819|4820.5|4820|4820|4819|2687
1632751940000|2021-09-27 14:12:20|4820.5|4819.5|4821.5|4820.5|4822|4821.5|4820.5|4819|3297
1632751950000|2021-09-27 14:12:30|4822|4821|4823|4822|4823.5|4822.5|4822|4821|1717
1632751960000|2021-09-27 14:12:40|4823.5|4822.5|4825.5|4824|4826|4824.5|4823.5|4822.5|3073
1632751970000|2021-09-27 14:12:50|4825|4823.5|4826.5|4825.5|4827|4825.5|4824.5|4823.5|1422
1632751980000|2021-09-27 14:13:00|4827.5|4826|4826.5|4826|4827.5|4826.5|4826.5|4825.5|1610
1632751990000|2021-09-27 14:13:10|4827|4825.5|4826.5|4825.5|4827|4826.5|4826.5|4825.5|607
1632752000000|2021-09-27 14:13:20|4826|4825|4825.5|4824|4826|4825|4825|4824|1749
1632752010000|2021-09-27 14:13:30|4825|4824.5|4824.5|4823.5|4825|4824.5|4824.5|4823.5|134
1632752020000|2021-09-27 14:13:40|4824|4823|4824.5|4823.5|4824.5|4823.5|4824|4823|552
1632752030000|2021-09-27 14:13:50|4825.5|4824|4825|4823.5|4825.5|4824|4824.5|4823.5|1031
1632752040000|2021-09-27 14:14:00|4824.5|4824|4824|4823|4826|4825|4824|4823|3080
1632752050000|2021-09-27 14:14:10|4823.5|4822.5|4822.5|4821|4823.5|4822.5|4822|4821|233
1632752060000|2021-09-27 14:14:20|4822|4821.5|4822.5|4821.5|4823|4822|4822|4821|1182
1632752070000|2021-09-27 14:14:30|4823|4822|4821.5|4820|4823|4822|4821|4819.5|5975
1632752080000|2021-09-27 14:14:40|4822|4821|4822.5|4821.5|4823|4821.5|4822|4820|1502
1632752090000|2021-09-27 14:14:50|4822|4821|4822.5|4821.5|4823|4822.5|4822|4821|1792
1632752100000|2021-09-27 14:15:00|4822|4821|4823|4821.5|4823|4822.5|4822|4821|1266
1632752110000|2021-09-27 14:15:10|4823.5|4822|4823.5|4822|4824|4823|4823|4822|1151
1632752120000|2021-09-27 14:15:20|4823|4821.5|4821.5|4821|4823.5|4821.5|4821.5|4820.5|1177
1632752130000|2021-09-27 14:15:30|4821|4820.5|4820.5|4819|4821.5|4820.5|4820.5|4819|998
1632752140000|2021-09-27 14:15:40|4820|4819.5|4820|4819|4820.5|4820|4820|4819|1280
1632752150000|2021-09-27 14:15:50|4819.5|4818.5|4818|4817|4820|4818.5|4818|4816.5|722
1632752160000|2021-09-27 14:16:00|4818.5|4817.5|4819|4817.5|4819.5|4818.5|4818.5|4817.5|1165
1632752170000|2021-09-27 14:16:10|4818.5|4817|4817|4816|4818.5|4817|4816.5|4816|497
1632752180000|2021-09-27 14:16:20|4817.5|4816.5|4817|4816|4819|4817.5|4817|4816|1011
1632752190000|2021-09-27 14:16:30|4817.5|4816.5|4818|4816.5|4819|4817.5|4817.5|4816.5|883
1632752200000|2021-09-27 14:16:40|4818.5|4817.5|4820.5|4820|4821.5|4820|4818.5|4816.5|1557
1632752210000|2021-09-27 14:16:50|4820|4819.5|4820|4819|4821|4820|4820|4819|1739
1632752220000|2021-09-27 14:17:00|4820.5|4819.5|4820|4819.5|4820.5|4819.5|4820|4819|1169
1632752230000|2021-09-27 14:17:10|4820.5|4820|4820.5|4820|4820.5|4820|4820.5|4819.5|964
1632752240000|2021-09-27 14:17:20|4820|4819.5|4820.5|4820|4820.5|4820|4820|4819.5|2372
1632752250000|2021-09-27 14:17:30|4821|4820.5|4821.5|4820|4821.5|4820.5|4820.5|4820|1192
1632752260000|2021-09-27 14:17:40|4821|4820.5|4821|4820|4821.5|4820.5|4820.5|4820|1044
1632752270000|2021-09-27 14:17:50|4820.5|4820.5|4821|4820.5|4821|4820.5|4820.5|4820.5|119
1632752280000|2021-09-27 14:18:00|4820.5|4820|4822|4821|4823|4822.5|4820.5|4820|1326
1632752290000|2021-09-27 14:18:10|4821.5|4820.5|4820|4819|4821.5|4820.5|4820|4818.5|652
1632752300000|2021-09-27 14:18:20|4819.5|4818.5|4818.5|4817.5|4819.5|4818.5|4818.5|4817|164
1632752310000|2021-09-27 14:18:30|||||||||188
1632752320000|2021-09-27 14:18:40|4818|4817|4819.5|4818.5|4820|4818.5|4818|4817|2196
1632752330000|2021-09-27 14:18:50|4820.5|4819|4821|4820|4821|4820.5|4819.5|4819|1439
1632752340000|2021-09-27 14:19:00|4822|4820.5|4819.5|4818.5|4822|4821.5|4819.5|4818.5|779
1632752350000|2021-09-27 14:19:10|4820|4819|4821|4820|4821.5|4820.5|4820|4819|1328
1632752360000|2021-09-27 14:19:20|4820.5|4820.5|4819|4817.5|4821|4820.5|4819|4817.5|1096
1632752370000|2021-09-27 14:19:30||4818||4818||4818||4817.5|0
1632752380000|2021-09-27 14:19:40|4819.5|4818.5|4819.5|4819|4820.5|4819.5|4819.5|4818|1023
1632752390000|2021-09-27 14:19:50|4820|4819.5|4821.5|4820.5|4821.5|4821|4819.5|4819.5|1340
1632752400000|2021-09-27 14:20:00|4821|4820|4823|4821.5|4823.5|4822|4820|4819|1235
1632752410000|2021-09-27 14:20:10|4822.5|4821|4824|4822.5|4824.5|4823|4822|4821|1181
1632752420000|2021-09-27 14:20:20||4823||4822.5||4823||4822.5|82
1632752430000|2021-09-27 14:20:30|4824.5|4823|4825.5|4824.5|4825.5|4824.5|4824.5|4823|1030
1632752440000|2021-09-27 14:20:40|4825|4825|4826.5|4826|4826.5|4826|4825|4824.5|877
1632752450000|2021-09-27 14:20:50|4827|4825.5|4826.5|4825.5|4827.5|4826.5|4826.5|4825.5|1247
1632752460000|2021-09-27 14:21:00|4827|4826|4827|4826|4827.5|4826.5|4826.5|4826|696
1632752470000|2021-09-27 14:21:10|4827.5|4826.5|4827.5|4827|4828|4827|4827|4826.5|692
1632752480000|2021-09-27 14:21:20|4827|4826.5|4827|4826|4827.5|4827|4826|4825|6175
1632752490000|2021-09-27 14:21:30|4827.5|4826.5|4828|4827|4828|4827.5|4827.5|4826.5|270
1632752500000|2021-09-27 14:21:40|4827.5|4826|4829.5|4828.5|4830|4829|4827|4826|1707
1632752510000|2021-09-27 14:21:50|4829|4828|4828.5|4827.5|4829|4828|4828.5|4827|936
1632752520000|2021-09-27 14:22:00|4828|4827|4827.5|4826.5|4828.5|4827|4827|4826|757
1632752530000|2021-09-27 14:22:10|4827|4826|4829.5|4828.5|4829.5|4828.5|4826.5|4825|1507
1632752540000|2021-09-27 14:22:20|4830|4829|4830.5|4829|4830.5|4830|4830|4828.5|666
1632752550000|2021-09-27 14:22:30|4831|4829.5|4830|4829|4832|4831|4830|4829|812
1632752560000|2021-09-27 14:22:40|4829.5|4828.5|4827|4826.5|4829.5|4829|4827|4826.5|608
1632752570000|2021-09-27 14:22:50|4828|4827|4830|4828.5|4830|4829|4827|4826.5|1548
1632752580000|2021-09-27 14:23:00|4829.5|4829|4828.5|4827.5|4829.5|4829|4828.5|4827|691
1632752590000|2021-09-27 14:23:10|4828|4827|4827.5|4827|4828|4827.5|4827.5|4827|142
1632752600000|2021-09-27 14:23:20|4827|4826|4827|4826|4828|4827.5|4826.5|4826|1782
1632752610000|2021-09-27 14:23:30||4826.5||4826||4826.5||4826|85
1632752620000|2021-09-27 14:23:40|4827.5|4826.5|4829.5|4828.5|4830|4828.5|4827|4826|1931
1632752630000|2021-09-27 14:23:50|4830|4829|4830|4828.5|4830|4829|4829.5|4828.5|243
1632752640000|2021-09-27 14:24:00|4829.5|4829|4830.5|4829.5|4830.5|4829.5|4829.5|4829|753
1632752650000|2021-09-27 14:24:10|4831|4830|4829|4828.5|4831.5|4830.5|4829|4828.5|1025
1632752660000|2021-09-27 14:24:20|4829.5|4828|4829.5|4828.5|4829.5|4829|4828.5|4827.5|1220
1632752670000|2021-09-27 14:24:30|4830|4829|4832|4831.5|4832|4831.5|4830|4829|1142
1632752680000|2021-09-27 14:24:40|4831.5|4831|4833|4831.5|4833.5|4832|4831.5|4831|2087
1632752690000|2021-09-27 14:24:50|4832.5|4831|4832|4831|4832.5|4831|4831|4830|1349
1632752700000|2021-09-27 14:25:00|4831.5|4831.5|4831|4830|4832|4831.5|4831|4830|784
1632752710000|2021-09-27 14:25:10|4830.5|4829.5|4828.5|4827.5|4831|4829.5|4828.5|4827.5|591
1632752720000|2021-09-27 14:25:20|4829.5|4828|4829|4828|4829.5|4828.5|4828.5|4827.5|393
1632752730000|2021-09-27 14:25:30|4828.5|4827.5|4828.5|4827.5|4828.5|4828|4828.5|4827.5|358
1632752740000|2021-09-27 14:25:40|4828||4828||4828.5||4828||174
1632752750000|2021-09-27 14:25:50|4827.5|4827|4830.5|4829|4831|4830|4827.5|4827|4910
1632752760000|2021-09-27 14:26:00|4831|4829.5|4832|4831|4832|4831.5|4830.5|4829.5|1039
1632752770000|2021-09-27 14:26:10|4831.5|4830.5|4831|4830|4831.5|4830.5|4831|4830|103
1632752780000|2021-09-27 14:26:20|4830.5|4830.5|4830.5|4829.5|4830.5|4830.5|4830|4829|840
1632752790000|2021-09-27 14:26:30|4830|4829|4830.5|4830|4830.5|4830|4830|4829|106
1632752800000|2021-09-27 14:26:40|4831.5|4831|4831.5|4831|4832|4831|4831|4830.5|1553
1632752810000|2021-09-27 14:26:50|4831|4830.5|4831|4830.5|4831.5|4831|4831|4830|114
1632752820000|2021-09-27 14:27:00||4830||4830.5||4830.5||4830|64
1632752830000|2021-09-27 14:27:10|4830.5|4830|4831|4830|4831|4830.5|4830.5|4830|4
1632752840000|2021-09-27 14:27:20|4830.5|4830.5|4829|4828|4831|4830.5|4829|4828|1312
1632752850000|2021-09-27 14:27:30|4829.5|4828.5|4829.5|4828|4830|4829|4829|4828|1045
1632752860000|2021-09-27 14:27:40|4829|4827.5|4828.5|4827|4829|4828|4827.5|4826.5|936
1632752870000|2021-09-27 14:27:50|4828|4827.5|4828|4827|4828.5|4827.5|4828|4827|198
1632752880000|2021-09-27 14:28:00|4827.5|4826.5|4825|4824.5|4827.5|4826.5|4825|4824.5|1374
1632752890000|2021-09-27 14:28:10|4824.5|4824|4824|4823|4824.5|4824|4823|4822|1023
1632752900000|2021-09-27 14:28:20|4824.5|4823.5|4824|4823.5|4825|4824.5|4824|4822.5|5796
1632752910000|2021-09-27 14:28:30|4824.5|4824|4824|4823|4824.5|4824|4823.5|4823|1054
1632752920000|2021-09-27 14:28:40|4824.5|4823.5|4825|4823.5|4825.5|4824|4824.5|4823|1321
1632752930000|2021-09-27 14:28:50|4825.5|4824|4827|4826|4827|4826|4825.5|4823.5|1421
1632752950000|2021-09-27 14:29:10|4827.5|4826.5|4827|4826.5|4827.5|4827|4827|4826|544
1632752960000|2021-09-27 14:29:20|4827.5|4827|4827|4826|4829.5|4828.5|4826.5|4825.5|7287
1632752970000|2021-09-27 14:29:30|4826.5|4825.5|4822|4821|4826.5|4825.5|4819.5|4819|35278
1632752980000|2021-09-27 14:29:40|4822.5|4820.5|4824|4823|4824|4823.5|4820|4819|8692
1632752990000|2021-09-27 14:29:50|4823.5|4822.5|4825|4824.5|4825|4824.5|4822.5|4821.5|2932
1632753000000|2021-09-27 14:30:00|4824.5|4824|4824.5|4823.5|4825|4824|4824.5|4823.5|304
1632753010000|2021-09-27 14:30:10|4825|4824|4827.5|4826.5|4827.5|4827|4825|4824|2896
1632753020000|2021-09-27 14:30:20|4827|4826|4827|4826|4827|4826|4826.5|4826|390
1632753030000|2021-09-27 14:30:30|4827.5|4826.5|4827.5|4827|4829|4828|4827.5|4826.5|1540
1632753040000|2021-09-27 14:30:40|4827|4826.5|4825.5|4824.5|4827.5|4826.5|4825|4824.5|1887
1632753050000|2021-09-27 14:30:50|4826|4825|4827|4825.5|4827.5|4827|4826|4824.5|6261
1632753060000|2021-09-27 14:31:00|4827.5|4827|4827.5|4826.5|4828.5|4827.5|4827.5|4826.5|6154
1632753070000|2021-09-27 14:31:10|4827|4826|4827.5|4826.5|4828.5|4828|4827|4826|3515
1632753080000|2021-09-27 14:31:20|4828|4827|4827.5|4827|4828.5|4828|4827.5|4827|1393
1632753090000|2021-09-27 14:31:30|4827|4826.5|4826.5|4825.5|4827.5|4826.5|4826.5|4825.5|1923
1632753100000|2021-09-27 14:31:40||4826||4825.5||4826||4825.5|277
1632753110000|2021-09-27 14:31:50|4826|4825|4824.5|4823.5|4826|4825|4824|4823.5|2371
1632753120000|2021-09-27 14:32:00|4824|4823|4823|4822|4824|4823|4822.5|4822|659
1632753130000|2021-09-27 14:32:10|4822.5||4822.5||4822.5||4822.5||158
1632753140000|2021-09-27 14:32:20|4823|4822.5|4823|4822|4823|4822.5|4822.5|4822|490
1632753150000|2021-09-27 14:32:30|4822.5|4821.5|4821.5|4821|4822.5|4822|4821.5|4821|1681
1632753160000|2021-09-27 14:32:40|4821|4820.5|4822.5|4822|4822.5|4822|4821|4820.5|2788
1632753170000|2021-09-27 14:32:50|4823|4822.5|4824.5|4824|4824.5|4824|4823|4822.5|3023
1632753180000|2021-09-27 14:33:00|4825|4824.5|4825.5|4824.5|4826|4824.5|4825|4824.5|1649
1632753190000|2021-09-27 14:33:10|4825|4825|4825.5|4825|4825.5|4825|4825|4824|908
1632753200000|2021-09-27 14:33:20|4825|4824.5|4826.5|4825.5|4826.5|4825.5|4825|4824.5|1029
1632753210000|2021-09-27 14:33:30|||||||||144
1632753220000|2021-09-27 14:33:40|4826|4826|4827|4826|4827|4826.5|4826|4825.5|955
1632753230000|2021-09-27 14:33:50|4826.5|4825.5|4828|4826.5|4828.5|4828|4826.5|4825.5|899
1632753240000|2021-09-27 14:34:00|4827.5|4826|4827|4826|4828|4826.5|4826|4825.5|2495
1632753250000|2021-09-27 14:34:10|4826.5|4825.5|4826.5|4825.5|4827|4826|4826.5|4825.5|187
1632753260000|2021-09-27 14:34:20|4826|4826|4826.5|4825.5|4826.5|4826|4826|4825.5|312
1632753270000|2021-09-27 14:34:30|4826|4825|4824.5|4823.5|4826.5|4825|4824.5|4823.5|1568
1632753280000|2021-09-27 14:34:40|4825||4824||4825||4824||230
1632753290000|2021-09-27 14:34:50|4824.5|4824|4824.5|4823.5|4824.5|4824|4824|4823.5|648
1632753300000|2021-09-27 14:35:00|4824|4824|4824|4823.5|4824|4824|4824|4823.5|346
1632753310000|2021-09-27 14:35:10|4824.5|4824|4826.5|4825|4826.5|4825.5|4824|4823.5|2526
1632753320000|2021-09-27 14:35:20|4826||4826||4826.5||4826||66
1632753330000|2021-09-27 14:35:30|4826.5|4825.5|4825.5|4824.5|4826.5|4825.5|4825|4824.5|2095
1632753340000|2021-09-27 14:35:40|4825|4824|4824.5|4824|4825|4824|4824.5|4824|645
1632753350000|2021-09-27 14:35:50|4824|4823.5|4824|4823|4825|4824|4824|4823|2158
1632753360000|2021-09-27 14:36:00|4823.5|4822.5|4823|4822.5|4823.5|4822.5|4823|4822.5|602
1632753370000|2021-09-27 14:36:10|4823.5|4823|4824.5|4823.5|4824.5|4824|4823.5|4823|2053
1632753380000|2021-09-27 14:36:20|4824|4824|4823.5|4822|4824|4824|4823|4822|1789
1632753390000|2021-09-27 14:36:30|4823|4821|4817|4816|4823|4822|4817|4815.5|4983
1632753400000|2021-09-27 14:36:40|4817.5|4816.5|4818.5|4817|4818.5|4817.5|4816|4815|1801
1632753410000|2021-09-27 14:36:50|4819|4817.5|4816.5|4815|4819|4818|4815.5|4814.5|1107
1632753420000|2021-09-27 14:37:00|4816|4814.5|4817.5|4816.5|4818|4817|4816|4814.5|1390
1632753430000|2021-09-27 14:37:10|4817|4816|4816|4814.5|4817.5|4817|4815.5|4814.5|808
1632753440000|2021-09-27 14:37:20|4816.5|4815|4815.5|4815|4816.5|4816|4815|4813.5|1431
1632753450000|2021-09-27 14:37:30|4816|4815.5|4818.5|4817|4818.5|4817.5|4816|4815|779
1632753460000|2021-09-27 14:37:40|4819|4817.5|4820|4819|4821|4820.5|4818|4817.5|2062
1632753470000|2021-09-27 14:37:50|4819.5|4818|4817.5|4816.5|4819.5|4818|4817.5|4816.5|289
1632753480000|2021-09-27 14:38:00|4817|4817|4816.5|4815.5|4817.5|4817|4816|4815.5|1274
1632753490000|2021-09-27 14:38:10|4817|4816|4819|4818|4819.5|4818.5|4817|4815.5|2474
1632753500000|2021-09-27 14:38:20|4819.5|4817.5|4818.5|4817.5|4819.5|4818|4818|4817|28
1632753510000|2021-09-27 14:38:30|4819|4818|4818|4817|4819|4818|4817.5|4816.5|381
1632753520000|2021-09-27 14:38:40|4817.5|4816.5|4817|4815.5|4817.5|4816.5|4816|4815|1568
1632753530000|2021-09-27 14:38:50|4816.5|4815|4815.5|4815|4816.5|4815|4815.5|4815|55
1632753540000|2021-09-27 14:39:00|4815|4814.5|4816.5|4815|4816.5|4815.5|4815|4813.5|5460
1632753550000|2021-09-27 14:39:10|4816|4814.5|4816|4815|4816|4815|4816|4814.5|140
1632753560000|2021-09-27 14:39:20|4816.5|4815.5|4816|4815|4816.5|4816|4815.5|4815|791
1632753570000|2021-09-27 14:39:30|4816.5|4815.5|4816|4815|4817|4816.5|4816|4815|791
1632753580000|2021-09-27 14:39:40|4815.5|4814.5|4816|4815|4816.5|4815.5|4815.5|4814|2637
1632753590000|2021-09-27 14:39:50|4816.5|4815.5|4815.5|4815|4817|4816.5|4815.5|4815|806
1632753600000|2021-09-27 14:40:00|4815|4814.5|4817.5|4816|4817.5|4816.5|4815|4814|1668
1632753610000|2021-09-27 14:40:10|4817|4815.5|4816|4815|4817.5|4815.5|4816|4815|193
1632753620000|2021-09-27 14:40:20|4816.5|4815.5|4816.5|4815.5|4817.5|4816.5|4816|4815.5|728
1632753630000|2021-09-27 14:40:30|4817|4816|4816.5|4815.5|4817|4816.5|4816.5|4815.5|920
1632753640000|2021-09-27 14:40:40|4817|4816|4817|4816.5|4817|4816.5|4817|4816|702
1632753650000|2021-09-27 14:40:50|4817.5|4817|4818.5|4818|4818.5|4818|4817.5|4817|1065
1632753660000|2021-09-27 14:41:00|4818|4817.5|4817.5|4817|4818.5|4817.5|4817.5|4817|544
1632753670000|2021-09-27 14:41:10|4818|4817.5|4818.5|4817|4818.5|4818|4818|4817|1256
1632753680000|2021-09-27 14:41:20|4818|4816.5|4816|4814.5|4818|4816.5|4815.5|4814|572
1632753690000|2021-09-27 14:41:30|4816.5|4815|4817|4815|4817.5|4817|4816.5|4815|1771
1632753700000|2021-09-27 14:41:40|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816.5|4815|0
1632753710000|2021-09-27 14:41:50||4816||4815.5||4816||4815.5|258
1632753720000|2021-09-27 14:42:00|4816|4816|4817.5|4817|4818|4817|4816|4815.5|1794
1632753730000|2021-09-27 14:42:10||4816.5||4816.5||4816.5||4816.5|66
1632753740000|2021-09-27 14:42:20|||||||||2
1632753760000|2021-09-27 14:42:40|4818|4817|4818.5|4818|4818.5|4818|4817.5|4817|873
1632753770000|2021-09-27 14:42:50|4818|4817.5|4818|4817|4818|4817.5|4817.5|4816.5|481
1632753780000|2021-09-27 14:43:00||4817.5||4817||4817.5||4817|66
1632753790000|2021-09-27 14:43:10|4817.5|4816.5|4816.5|4815.5|4817.5|4816.5|4816.5|4815.5|187
1632753800000|2021-09-27 14:43:20|4816|4815|4815.5|4815|4816.5|4815|4815.5|4815|66
1632753810000|2021-09-27 14:43:30|4816|4815.5|4818.5|4817.5|4819|4818|4816|4815|4516
1632753820000|2021-09-27 14:43:40|4818|4817|4819|4818|4819|4818.5|4817.5|4817|1370
1632753830000|2021-09-27 14:43:50|4818.5|4818.5|4819.5|4819|4820|4819|4818.5|4818.5|258
1632753840000|2021-09-27 14:44:00|4820|4819.5|4820|4818.5|4820.5|4819.5|4819.5|4818.5|777
1632753850000|2021-09-27 14:44:10|4820.5|4819|4820|4819.5|4820.5|4820|4820|4819|1213
1632753860000|2021-09-27 14:44:20|4819.5|4819|4819.5|4819|4819.5|4819|4819.5|4819|337
1632753870000|2021-09-27 14:44:30|4819|4818.5|4818|4817|4819|4818.5|4817.5|4817|1603
1632753880000|2021-09-27 14:44:40|4817.5|4816.5|4818|4817|4818|4817|4817.5|4816.5|14
1632753890000|2021-09-27 14:44:50|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|90
1632753900000|2021-09-27 14:45:00||4817||4816.5||4817||4816.5|169
1632753910000|2021-09-27 14:45:10|4818|4817|4819.5|4818.5|4819.5|4819|4818|4817|2806
1632753920000|2021-09-27 14:45:20|4820|4819|4822|4821|4822.5|4821.5|4819.5|4819|3837
1632753930000|2021-09-27 14:45:30|4821.5|4821.5|4821.5|4821|4821.5|4821.5|4821.5|4821|983
1632753940000|2021-09-27 14:45:40|4822|4821.5|4823|4822.5|4823.5|4822.5|4822|4821|1591
1632753950000|2021-09-27 14:45:50|4823.5|4822|4823|4822|4823.5|4822|4822.5|4822|571
1632753960000|2021-09-27 14:46:00|4822.5|4821.5|4824.5|4823.5|4824.5|4824|4821.5|4820|2691
1632753970000|2021-09-27 14:46:10|4825|4824|4824.5|4823|4825|4824.5|4824|4823|1413
1632753980000|2021-09-27 14:46:20|4824|4822.5|4824|4823.5|4824.5|4823.5|4823|4822|1821
1632753990000|2021-09-27 14:46:30|4824.5|4824|4824|4822.5|4825|4824.5|4823.5|4822.5|1854
1632754000000|2021-09-27 14:46:40|4823.5||4823.5||4823.5||4823.5||94
1632754010000|2021-09-27 14:46:50|4824|4823|4823.5|4822.5|4824|4823|4823.5|4822.5|389
1632754020000|2021-09-27 14:47:00|4823|4822|4821.5|4820|4823.5|4822|4821|4819|1839
1632754030000|2021-09-27 14:47:10|4821|4820.5|4821.5|4820.5|4821.5|4821|4821|4820.5|157
1632754040000|2021-09-27 14:47:20|4821|4819.5|4821|4820|4821.5|4820.5|4820.5|4819.5|2215
1632754050000|2021-09-27 14:47:30|||||||||83
1632754060000|2021-09-27 14:47:40|4821.5|4820.5|4822|4820.5|4822|4821.5|4821|4820|2050
1632754070000|2021-09-27 14:47:50|4821.5|4820|4822|4821|4822|4821|4820.5|4820|2343
1632754080000|2021-09-27 14:48:00|4822.5|4821.5|4824|4823|4824|4823|4822.5|4821.5|2202
1632754090000|2021-09-27 14:48:10|4823.5|4823.5|4824|4823.5|4824|4823.5|4823.5|4822.5|1757
1632754100000|2021-09-27 14:48:20|4824.5|4824|4825|4824.5|4825.5|4824.5|4824.5|4824|1021
1632754110000|2021-09-27 14:48:30|4825.5||4825||4825.5||4825||547
1632754120000|2021-09-27 14:48:40|4825.5|4825|4827|4826|4827.5|4826.5|4825.5|4824.5|1462
1632754130000|2021-09-27 14:48:50||4826.5||4826||4826.5||4826|389
1632754140000|2021-09-27 14:49:00|4827.5|4826.5|4827.5|4827|4829.5|4829|4827|4826|4869
1632754150000|2021-09-27 14:49:10|4827|4826.5|4827|4826|4827.5|4826.5|4826.5|4826|1318
1632754160000|2021-09-27 14:49:20|4826.5|4826.5|4827|4826|4827|4826.5|4826|4825|2946
1632754170000|2021-09-27 14:49:30|4826.5|4826.5|4828|4827|4828|4827|4826.5|4826.5|1346
1632754180000|2021-09-27 14:49:40|4827.5|4826.5|4828.5|4827.5|4829|4828|4827.5|4826.5|1283
1632754190000|2021-09-27 14:49:50|4828|4828|4829|4828.5|4829|4828.5|4828|4827.5|471
1632754200000|2021-09-27 14:50:00|4828.5|4828|4828.5|4827.5|4829|4828|4828|4827.5|2064
1632754210000|2021-09-27 14:50:10|4828|4827|4828|4827|4828|4827|4827.5|4827|98
1632754220000|2021-09-27 14:50:20|4827.5|4827.5|4827.5|4826.5|4828|4827.5|4827|4826|106
1632754230000|2021-09-27 14:50:30|4827|4826|4828|4827|4828|4827.5|4826.5|4826|2107
1632754240000|2021-09-27 14:50:40|4827.5|4826.5|4826.5|4825|4827.5|4827|4826.5|4825|950
1632754250000|2021-09-27 14:50:50|4826||4826||4826||4825.5||114
1632754260000|2021-09-27 14:51:00|4825.5|4824.5|4824.5|4823.5|4826|4824.5|4824.5|4823.5|458
1632754270000|2021-09-27 14:51:10|4825|4824|4826|4825|4826|4825.5|4825|4823.5|1480
1632754280000|2021-09-27 14:51:20|4825.5|4824|4825.5|4824|4825.5|4824.5|4824.5|4824|627
1632754290000|2021-09-27 14:51:30||4824.5||4824.5||4824.5||4824|196
1632754300000|2021-09-27 14:51:40|4826|4825|4825.5|4825|4826|4825.5|4825.5|4825|1544
1632754310000|2021-09-27 14:51:50|4826|4825.5|4826|4825|4826|4825.5|4825.5|4825|405
1632754320000|2021-09-27 14:52:00|||||||||94
1632754330000|2021-09-27 14:52:10|4825.5|4824.5|4824|4823.5|4825.5|4824.5|4824|4823|1135
1632754340000|2021-09-27 14:52:20|4824.5|4824|4825|4824|4825|4824|4824.5|4823.5|945
1632754350000|2021-09-27 14:52:30|4824.5|4823.5|4824.5|4823.5|4824.5|4824|4823.5|4823|875
1632754360000|2021-09-27 14:52:40|4824|4824|4824|4823|4824|4824|4823.5|4822.5|2654
1632754370000|2021-09-27 14:52:50|4823.5||4823.5||4823.5||4823.5||0
1632754380000|2021-09-27 14:53:00|4824|4823.5|4825|4824|4825|4824.5|4823.5|4823|2034
1632754390000|2021-09-27 14:53:10|4824.5|4824.5|4825|4824|4825|4824.5|4824.5|4824|390
1632754400000|2021-09-27 14:53:20|||||||||57
1632754410000|2021-09-27 14:53:30|4824.5|4823.5|4824.5|4824|4825|4824|4824|4823|1125
1632754420000|2021-09-27 14:53:40|||||||||167
1632754430000|2021-09-27 14:53:50|4825|4824.5|4825|4824.5|4825|4824.5|4825|4824|1156
1632754440000|2021-09-27 14:54:00|4824.5|4824|4823|4822.5|4824.5|4824|4823|4822|3347
1632754450000|2021-09-27 14:54:10|4822.5|4822|4822|4821|4822.5|4822|4822|4821|252
1632754460000|2021-09-27 14:54:20|4821.5|4821.5|4821.5|4821|4822|4821.5|4821.5|4821|249
1632754470000|2021-09-27 14:54:30|4821|4820.5|4821.5|4820.5|4822|4821|4821|4820.5|409
1632754480000|2021-09-27 14:54:40|4821|4820|4820|4819.5|4821|4820|4820|4819.5|709
1632754490000|2021-09-27 14:54:50||4819||4818.5||4819||4818|801
1632754500000|2021-09-27 14:55:00|4819.5|4818|4819|4818|4819.5|4819|4819|4818|146
1632754510000|2021-09-27 14:55:10||4818.5||4818.5||4818.5||4818|995
1632754520000|2021-09-27 14:55:20||4818||4818||4818.5||4818|25
1632754530000|2021-09-27 14:55:30|4818.5|4817.5|4819|4818|4819|4818.5|4818.5|4817.5|1686
1632754540000|2021-09-27 14:55:40|4818.5|4817.5|4818|4817|4819|4817.5|4818|4817|108
1632754550000|2021-09-27 14:55:50|||||||||47
1632754560000|2021-09-27 14:56:00|4818.5|4817.5|4818.5|4817.5|4818.5|4818|4818.5|4817.5|1474
1632754570000|2021-09-27 14:56:10|4819|4818|4820|4819.5|4820|4819.5|4818.5|4817.5|2511
1632754580000|2021-09-27 14:56:20|4819.5|4819|4819|4817.5|4819.5|4819|4818.5|4817.5|347
1632754590000|2021-09-27 14:56:30|4818.5|4818|4819|4817.5|4819|4818.5|4818.5|4817.5|388
1632754600000|2021-09-27 14:56:40|4818.5|4818|4818|4817|4818.5|4818|4817.5|4816.5|714
1632754610000|2021-09-27 14:56:50|4817.5|4816.5|4816.5|4815|4818|4816.5|4816.5|4815|165
1632754620000|2021-09-27 14:57:00|4816|4814.5|4813.5|4812.5|4816|4814.5|4813.5|4812.5|3210
1632754630000|2021-09-27 14:57:10|4814|4813|4814|4813|4814.5|4814|4814|4813|620
1632754640000|2021-09-27 14:57:20|4813.5|4813.5|4814|4813|4814|4813.5|4813.5|4813|458
1632754650000|2021-09-27 14:57:30|4814.5|4813.5|4814.5|4814|4814.5|4814|4814|4813|1466
1632754660000|2021-09-27 14:57:40|4815|4814.5|4814.5|4814|4815|4814.5|4814|4813|965
1632754670000|2021-09-27 14:57:50|4815|4813.5|4816.5|4815.5|4817|4816|4815|4813.5|1769
1632754680000|2021-09-27 14:58:00|4817|4816|4817|4816|4817|4816.5|4817|4815.5|803
1632754690000|2021-09-27 14:58:10|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|197
1632754700000|2021-09-27 14:58:20|||||||||51
1632754710000|2021-09-27 14:58:30|4816|4815|4816|4815.5|4816.5|4815.5|4815|4814|1016
1632754720000|2021-09-27 14:58:40|4816.5|4815|4816.5|4815.5|4816.5|4816|4816|4815|972
1632754730000|2021-09-27 14:58:50|4817|4816|4816.5|4815.5|4817|4816.5|4816|4815.5|520
1632754740000|2021-09-27 14:59:00|4816|4815|4815.5|4815|4816|4815|4815.5|4814.5|196
1632754750000|2021-09-27 14:59:10|4815|4814.5|4816|4815|4816.5|4815|4814.5|4814|1518
1632754760000|2021-09-27 14:59:20|4816.5|4815.5|4817|4816|4817|4816.5|4816|4815.5|751
1632754770000|2021-09-27 14:59:30|4817.5|4816.5|4817.5|4816.5|4817.5|4817|4817.5|4816|610
1632754780000|2021-09-27 14:59:40|||||||||41
1632754790000|2021-09-27 14:59:50|4817|4817|4817.5|4816.5|4817.5|4817|4817|4816.5|1080
1632754800000|2021-09-27 15:00:00|4817|4816|4820|4819|4820.5|4819|4816|4815|6662
1632754810000|2021-09-27 15:00:10|4819.5|4818.5|4819|4818|4819.5|4818.5|4819|4818|942
1632754820000|2021-09-27 15:00:20|4819.5|4818.5|4820|4819|4820|4819|4819.5|4818|298
1632754830000|2021-09-27 15:00:30|4820.5|4819.5|4821|4820|4821|4820|4820|4819|567
1632754840000|2021-09-27 15:00:40|4820.5|4819.5|4821.5|4821|4822|4821|4820|4819.5|1381
1632754850000|2021-09-27 15:00:50|4821|4820.5|4822|4821.5|4822.5|4821.5|4821|4820.5|690
1632754860000|2021-09-27 15:01:00|4821.5|4821|4822|4821|4822|4821.5|4821|4820|2194
1632754870000|2021-09-27 15:01:10|4823|4821.5|4823|4822|4823|4822.5|4822|4821.5|620
1632754880000|2021-09-27 15:01:20|4822.5||4822.5||4822.5||4822.5||457
1632754890000|2021-09-27 15:01:30|4822|4821.5|4824|4823|4824|4823.5|4822|4821.5|1890
1632754900000|2021-09-27 15:01:40|4823.5|4822.5|4821|4820|4823.5|4822.5|4821|4820|1726
1632754910000|2021-09-27 15:01:50|4820.5|4819.5|4820.5|4819|4820.5|4820|4820|4819|255
1632754920000|2021-09-27 15:02:00|4821|4819.5|4821.5|4820.5|4822|4821|4821|4819|3524
1632754930000|2021-09-27 15:02:10|||||||||119
1632754940000|2021-09-27 15:02:20|4821|4820|4821|4820|4821|4820|4821|4820|197
1632754950000|2021-09-27 15:02:30|4820.5|4819.5|4818.5|4817.5|4820.5|4819.5|4818.5|4817.5|673
1632754960000|2021-09-27 15:02:40|4819|4818|4819.5|4818|4819.5|4819|4819|4818|285
1632754970000|2021-09-27 15:02:50|4819|4818.5|4819|4818|4819|4818.5|4819|4818|335
1632754980000|2021-09-27 15:03:00|4818.5|4818.5|4819|4818|4819.5|4819|4818.5|4818|1465
1632754990000|2021-09-27 15:03:10||4818.5||4818||4818.5||4818|44
1632755000000|2021-09-27 15:03:20|4819.5|4818.5|4820|4819|4820|4819|4819.5|4818|1814
1632755010000|2021-09-27 15:03:30|4819.5|4818.5|4819.5|4818.5|4820|4818.5|4819|4818.5|1021
1632755020000|2021-09-27 15:03:40|4819|4819|4820|4819.5|4820|4819.5|4819|4819|1094
1632755030000|2021-09-27 15:03:50|4819.5|4819|4818|4817|4819.5|4819|4818|4817|755
1632755040000|2021-09-27 15:04:00|4817.5|4816.5|4818|4817|4818|4817.5|4817.5|4816.5|661
1632755050000|2021-09-27 15:04:10|4817.5|4816.5|4819|4818|4819.5|4818.5|4817.5|4816.5|1914
1632755060000|2021-09-27 15:04:20|4819.5|4818.5|4819.5|4818.5|4819.5|4818.5|4819|4818.5|253
1632755070000|2021-09-27 15:04:30|4819|4818|4819|4818|4819|4818|4819|4818|440
1632755080000|2021-09-27 15:04:40||4818.5||4818||4818.5||4818|11
1632755090000|2021-09-27 15:04:50|4820|4818.5|4820.5|4819.5|4821|4820|4819.5|4818.5|1846
1632755100000|2021-09-27 15:05:00|4820|4819|4819|4818|4820|4819|4819|4818|922
1632755110000|2021-09-27 15:05:10|||||||||38
1632755120000|2021-09-27 15:05:20|4818.5|4818.5|4819.5|4818.5|4820.5|4819.5|4818.5|4818|2504
1632755130000|2021-09-27 15:05:30|4819|4818|4819|4818|4819|4818|4819|4818|1215
1632755140000|2021-09-27 15:05:40|4819.5|4818.5|4820|4818.5|4820|4819.5|4819|4818.5|1765
1632755150000|2021-09-27 15:05:50|4819.5||4819.5||4819.5||4819.5||66
1632755160000|2021-09-27 15:06:00|4820|4819|4818.5|4817.5|4820|4819.5|4818|4817.5|914
1632755170000|2021-09-27 15:06:10|4818|4817|4817.5|4817|4818|4817|4817.5|4817|517
1632755180000|2021-09-27 15:06:20|4817|4816.5|4818|4817.5|4819|4818|4817|4816|2856
1632755190000|2021-09-27 15:06:30|4817.5|4817|4818|4817|4818|4817|4817.5|4817|230
1632755200000|2021-09-27 15:06:40|4818.5|4817.5|4818.5|4818|4819.5|4818.5|4818.5|4817.5|1353
1632755210000|2021-09-27 15:06:50|4818|4817.5|4818.5|4817.5|4818.5|4818|4818|4817.5|370
1632755220000|2021-09-27 15:07:00|4819|4818|4819|4818|4819|4818.5|4819|4817.5|480
1632755230000|2021-09-27 15:07:10|4818.5|4818.5|4821|4820|4821|4820.5|4818.5|4818.5|1345
1632755240000|2021-09-27 15:07:20|4821.5|4820.5|4822|4821|4822|4821|4821.5|4820.5|1092
1632755250000|2021-09-27 15:07:30||4821.5||4821||4821.5||4821|117
1632755260000|2021-09-27 15:07:40|4823|4821.5|4822.5|4821.5|4823|4822|4822.5|4821|969
1632755270000|2021-09-27 15:07:50|4822|4821|4822|4821|4822.5|4821.5|4821.5|4821|388
1632755280000|2021-09-27 15:08:00|4821.5|4820.5|4821|4820.5|4822|4821|4821|4820.5|1265
1632755290000|2021-09-27 15:08:10|4820.5|4820|4820.5|4820|4821|4820.5|4820.5|4820|1228
1632755300000|2021-09-27 15:08:20|4820|4819.5|4819.5|4818.5|4820|4819.5|4819.5|4818.5|1216
1632755310000|2021-09-27 15:08:30|4819|4819|4819|4818.5|4819.5|4819|4819|4818.5|94
1632755320000|2021-09-27 15:08:40|4818.5|4818|4818.5|4817.5|4819|4818.5|4818.5|4817.5|470
1632755330000|2021-09-27 15:08:50|4819|4818|4819.5|4818.5|4819.5|4818.5|4819|4817.5|1416
1632755340000|2021-09-27 15:09:00|4819|4818|4817.5|4817|4819|4819|4817.5|4816.5|786
1632755350000|2021-09-27 15:09:10|4817|4816.5|4817|4816|4817.5|4817|4816.5|4816|491
1632755360000|2021-09-27 15:09:20|4816.5|4816.5|4816|4814.5|4817|4816.5|4816|4814.5|202
1632755370000|2021-09-27 15:09:30|4815.5|4815|4815.5|4814.5|4815.5|4815|4815|4814.5|193
1632755380000|2021-09-27 15:09:40|4816.5|4815|4816.5|4815|4816.5|4816|4816|4814.5|1527
1632755390000|2021-09-27 15:09:50|4816|4815.5|4817.5|4816.5|4817.5|4816.5|4816|4815|1801
1632755400000|2021-09-27 15:10:00|4818.5|4817|4817|4816|4818.5|4818|4817|4816|798
1632755410000|2021-09-27 15:10:10|||||||||63
1632755420000|2021-09-27 15:10:20|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|222
1632755430000|2021-09-27 15:10:30|4816|4815|4816|4815.5|4816.5|4815.5|4815.5|4815|1187
1632755440000|2021-09-27 15:10:40|4816.5|4816|4818|4817|4819|4818|4816.5|4816|2193
1632755450000|2021-09-27 15:10:50|4817.5|4816.5|4817.5|4816|4817.5|4817|4817|4816|399
1632755460000|2021-09-27 15:11:00|4818|4816.5|4818.5|4817.5|4818.5|4818|4818|4816.5|1196
1632755470000|2021-09-27 15:11:10|||||||||8
1632755480000|2021-09-27 15:11:20|4819|4818|4820|4819|4820|4819.5|4819|4817.5|1875
1632755490000|2021-09-27 15:11:30|4820.5|4819.5|4820.5|4819.5|4820.5|4819.5|4820|4819.5|1279
1632755500000|2021-09-27 15:11:40|4820|4819|4818.5|4817.5|4820|4819|4818.5|4817.5|1005
1632755510000|2021-09-27 15:11:50||4818||4818||4818||4817.5|76
1632755520000|2021-09-27 15:12:00|4818|4817.5|4818|4817.5|4818|4817.5|4818|4817.5|557
1632755530000|2021-09-27 15:12:10|4817.5|4817|4817|4816.5|4818|4817.5|4817|4816.5|397
1632755540000|2021-09-27 15:12:20|||||||||1059
1632755550000|2021-09-27 15:12:30|4816.5|4816|4817|4816|4817|4816|4816.5|4816|186
1632755560000|2021-09-27 15:12:40|4817.5|4816.5|4817|4816|4817.5|4817|4817|4816|3868
1632755570000|2021-09-27 15:12:50|||||||||26
1632755580000|2021-09-27 15:13:00|4816.5|4815.5|4816|4815|4817|4816|4816|4815|1247
1632755590000|2021-09-27 15:13:10|4815.5|4815.5|4816|4815|4816|4815.5|4815.5|4815|709
1632755600000|2021-09-27 15:13:20||4815.5||4815.5||4815.5||4815|432
1632755610000|2021-09-27 15:13:30|4816.5|4816|4817|4816.5|4817|4816.5|4816.5|4815.5|1735
1632755620000|2021-09-27 15:13:40|4817.5|4816|4816.5|4815.5|4817.5|4816|4816|4815.5|1110
1632755630000|2021-09-27 15:13:50|4817|4816|4817.5|4817|4817.5|4817|4817|4816|1420
1632755640000|2021-09-27 15:14:00|4817|4816.5|4817|4816.5|4817|4817|4817|4816.5|420
1632755650000|2021-09-27 15:14:10|4816.5|4816|4816.5|4815.5|4816.5|4816|4816|4815.5|681
1632755660000|2021-09-27 15:14:20|4816|4815|4816|4815.5|4816|4815.5|4815.5|4814.5|708
1632755670000|2021-09-27 15:14:30|4816.5|4816|4816.5|4816|4816.5|4816|4816.5|4815.5|371
1632755680000|2021-09-27 15:14:40|4817|4816.5|4818|4817|4818|4817.5|4816.5|4816|1415
1632755700000|2021-09-27 15:15:00|4818|4816.5|4818.5|4817.5|4818.5|4817.5|4818|4816.5|2
1632755710000|2021-09-27 15:15:10|4818|4817|4818|4817|4818.5|4817.5|4817.5|4816|243
1632755720000|2021-09-27 15:15:20|4817.5|4816.5|4818.5|4817|4818.5|4817|4817.5|4816.5|31
1632755730000|2021-09-27 15:15:30|4817.5|4817.5|4818|4817|4818.5|4817.5|4817.5|4816.5|0
1632755740000|2021-09-27 15:15:40|4818.5|4817.5|4818|4816.5|4819|4818|4818|4816.5|187
1632755750000|2021-09-27 15:15:50|4818.5|4817|4817|4816|4818.5|4817|4817|4815.5|1
1632755760000|2021-09-27 15:16:00|4817.5|4815.5|4817|4815.5|4817.5|4816|4817|4815.5|3
1632755770000|2021-09-27 15:16:10|4817.5|4816|4816.5|4815|4817.5|4816|4816.5|4815|0
1632755780000|2021-09-27 15:16:20|4817|4815.5|4816.5|4815|4817|4815.5|4816.5|4815|0
1632755790000|2021-09-27 15:16:30|4817|4815.5|4817|4816|4817|4816|4816.5|4815|351
1632755800000|2021-09-27 15:16:40|4816.5|4815.5|4818|4817|4818.5|4817.5|4816.5|4815.5|64
1632755810000|2021-09-27 15:16:50|4818.5|4817.5|4818.5|4817|4818.5|4817.5|4817.5|4816.5|0
1632755820000|2021-09-27 15:17:00|4818|4816.5|4817|4815.5|4818.5|4817|4817|4815.5|31
1632755830000|2021-09-27 15:17:10|4817.5|4816|4818.5|4817.5|4818.5|4817.5|4817|4815.5|95
1632755840000|2021-09-27 15:17:20|4818|4817|4819|4818|4819|4818|4818|4817|131
1632755850000|2021-09-27 15:17:30|4819.5|4817.5|4819.5|4817.5|4820|4818.5|4819|4817.5|255
1632755860000|2021-09-27 15:17:40|4819|4818|4820|4818.5|4820|4818.5|4819|4817.5|8
1632755870000|2021-09-27 15:17:50|4819.5|4818|4819.5|4818|4820|4819|4819.5|4818|0
1632755880000|2021-09-27 15:18:00|4820|4818.5|4818.5|4817.5|4820|4818.5|4818.5|4817.5|203
1632755890000|2021-09-27 15:18:10|4819|4818|4820|4819|4820|4819|4819|4818|49
1632755900000|2021-09-27 15:18:20|4819.5|4818.5|4820|4819|4820|4819|4819.5|4818.5|0
1632755910000|2021-09-27 15:18:30|4819.5|4818.5|4820|4819|4820.5|4819.5|4819.5|4818.5|0
1632755920000|2021-09-27 15:18:40|4820.5|4819.5|4821|4819.5|4821|4819.5|4820.5|4819|17
1632755930000|2021-09-27 15:18:50|4820.5|4819|4819|4818|4820.5|4819|4819|4818|132
1632755940000|2021-09-27 15:19:00|4818.5|4817.5|4819|4817.5|4819|4818|4818.5|4817|0
1632755950000|2021-09-27 15:19:10|4819.5|4818.5|4819|4817.5|4820|4818.5|4819|4817.5|221
1632755960000|2021-09-27 15:19:20|4819.5|4818|4819|4817.5|4819.5|4818|4819|4817.5|0
1632755970000|2021-09-27 15:19:30|4819.5|4818|4820.5|4819|4820.5|4819|4819|4817.5|90
1632755980000|2021-09-27 15:19:40|4820|4818.5|4820.5|4819.5|4821|4820|4820|4818.5|112
1632755990000|2021-09-27 15:19:50|4820|4819|4820.5|4819.5|4820.5|4819.5|4820|4819|0
1632756000000|2021-09-27 15:20:00|4820|4819|4821.5|4820|4821.5|4820|4820|4819|58
1632756010000|2021-09-27 15:20:10|4821|4819.5|4820.5|4819|4821.5|4820|4820.5|4819|81
1632756020000|2021-09-27 15:20:20|4821|4819.5|4819.5|4818|4821|4819.5|4819.5|4818|75
1632756030000|2021-09-27 15:20:30|4820|4817.5|4820|4818.5|4820|4818.5|4819.5|4817.5|0
1632756040000|2021-09-27 15:20:40|4819.5|4818|4819.5|4818|4820|4818.5|4819|4817|12
1632756050000|2021-09-27 15:20:50|4819|4817.5|4819.5|4818|4819.5|4818|4819|4817.5|0
1632756060000|2021-09-27 15:21:00|4819|4817.5|4819.5|4818|4819.5|4818|4819|4817.5|1
1632756070000|2021-09-27 15:21:10|4819|4817.5|4819|4817.5|4819.5|4818.5|4819|4817.5|0
1632756080000|2021-09-27 15:21:20|4819.5|4818|4819.5|4818|4819.5|4818|4819|4817.5|0
1632756090000|2021-09-27 15:21:30|4819|4817.5|4819|4817.5|4819.5|4818|4819|4817.5|0
1632756100000|2021-09-27 15:21:40|4819.5|4818|4819.5|4818|4819.5|4818|4819|4817.5|0
1632756110000|2021-09-27 15:21:50|4819|4817.5|4820.5|4819.5|4820.5|4819.5|4819|4817.5|18
1632756120000|2021-09-27 15:22:00|4820|4818.5|4820|4818.5|4820.5|4819|4820|4818.5|0
1632756130000|2021-09-27 15:22:10|4820.5|4819.5|4820|4819|4820.5|4819.5|4820|4819|113
1632756140000|2021-09-27 15:22:20|4820.5|4819.5|4823|4821|4823|4821|4820|4819|93
1632756150000|2021-09-27 15:22:30|4822.5|4820.5|4822.5|4821|4822.5|4821|4822|4820.5|0
1632756160000|2021-09-27 15:22:40|4822|4820.5|4822.5|4821.5|4822.5|4821.5|4822|4820.5|0
1632756170000|2021-09-27 15:22:50|4823|4822|4823.5|4822|4824|4823|4822.5|4821.5|78
1632756180000|2021-09-27 15:23:00|4823|4821.5|4824|4822.5|4824|4822.5|4823|4821.5|0
1632756190000|2021-09-27 15:23:10|4823.5|4822|4823.5|4822.5|4824|4823|4823.5|4822|0
1632756200000|2021-09-27 15:23:20|4824|4823|4826|4824.5|4826.5|4825|4823.5|4822.5|79
1632756210000|2021-09-27 15:23:30|4825.5|4824|4825.5|4824|4826|4824.5|4825|4823|846
1632756220000|2021-09-27 15:23:40|4825|4823.5|4826|4824.5|4826|4824.5|4825|4823.5|154
1632756230000|2021-09-27 15:23:50|4825.5|4824|4826|4825|4826|4825|4825|4823.5|114
1632756240000|2021-09-27 15:24:00|4825|4824.5|4825|4823.5|4825.5|4824.5|4825|4823.5|0
1632756250000|2021-09-27 15:24:10|4825.5|4824|4823|4821.5|4825.5|4824|4823|4821.5|91
1632756260000|2021-09-27 15:24:20|4823.5|4822|4822.5|4821|4823.5|4822|4822.5|4821|360
1632756270000|2021-09-27 15:24:30|4823|4821.5|4824|4823|4824|4823|4823|4821.5|143
1632756280000|2021-09-27 15:24:40|4823.5|4822.5|4823.5|4822.5|4824|4823|4823.5|4822.5|0
1632756290000|2021-09-27 15:24:50|4824|4823|4824|4822.5|4824|4823|4823|4821.5|43
1632756300000|2021-09-27 15:25:00|4823.5|4822|4825.5|4824|4825.5|4824|4823.5|4822|217
1632756310000|2021-09-27 15:25:10|4825|4823.5|4824.5|4823|4825.5|4824|4824.5|4823|27
1632756320000|2021-09-27 15:25:20|4825|4823.5|4825|4823.5|4825|4823.5|4824.5|4823|0
1632756330000|2021-09-27 15:25:30|4824.5|4823|4824.5|4823|4825|4823.5|4824.5|4823|0
1632756340000|2021-09-27 15:25:40|4825|4823.5|4825.5|4824|4826|4824.5|4824.5|4823|0
1632756350000|2021-09-27 15:25:50|4826|4824.5|4826|4825|4826|4825|4825.5|4824.5|30
1632756360000|2021-09-27 15:26:00|4825.5|4824.5|4825.5|4824.5|4826|4825|4825|4824|0
1632756370000|2021-09-27 15:26:10|4826|4825|4825.5|4824.5|4826|4825|4825.5|4824|116
1632756380000|2021-09-27 15:26:20|4825|4824|4825|4823|4825.5|4824.5|4824.5|4822.5|114
1632756390000|2021-09-27 15:26:30|4824.5|4822.5|4824|4822.5|4825|4823.5|4824|4822.5|36
1632756400000|2021-09-27 15:26:40|4824.5|4823|4824|4823|4824.5|4823.5|4824|4823|61
1632756410000|2021-09-27 15:26:50|4824.5|4822.5|4823.5|4822|4824.5|4823|4823.5|4822|100
1632756420000|2021-09-27 15:27:00|4824|4822.5|4825|4824|4825|4824|4823.5|4822|385
1632756430000|2021-09-27 15:27:10|4824.5|4823.5|4824|4822.5|4825|4823.5|4823.5|4822|179
1632756440000|2021-09-27 15:27:20|4823.5|4822|4824.5|4823|4824.5|4823|4823.5|4821.5|66
1632756450000|2021-09-27 15:27:30|4824|4822.5|4823.5|4821.5|4824|4823|4823|4821.5|1
1632756460000|2021-09-27 15:27:40|4824|4822|4822|4820.5|4824|4822|4822|4820.5|79
1632756470000|2021-09-27 15:27:50|4822.5|4821|4822.5|4821|4822.5|4821.5|4822|4820.5|0
1632756480000|2021-09-27 15:28:00|4822|4820.5|4821|4819.5|4822|4821|4820|4818|168
1632756490000|2021-09-27 15:28:10|4820.5|4819|4820.5|4819|4821|4819.5|4820.5|4819|0
1632756500000|2021-09-27 15:28:20|4821|4819.5|4819.5|4818|4821|4819.5|4819.5|4818|382
1632756510000|2021-09-27 15:28:30|4820|4818.5|4819.5|4818|4820.5|4819|4819.5|4818|19
1632756520000|2021-09-27 15:28:40|4819|4817.5|4818.5|4817|4819.5|4818.5|4818.5|4817|100
1632756530000|2021-09-27 15:28:50|4819|4817.5|4818.5|4817.5|4819|4818|4818|4816.5|625
1632756540000|2021-09-27 15:29:00|4818|4817|4817.5|4816.5|4818.5|4817|4817.5|4816.5|363
1632756550000|2021-09-27 15:29:10|4818|4817|4816.5|4815|4818|4817|4816.5|4815|631
1632756560000|2021-09-27 15:29:20|4817|4815.5|4814.5|4812.5|4817|4815.5|4814.5|4812.5|441
1632756570000|2021-09-27 15:29:30|4815|4813|4817|4815.5|4817|4816|4814.5|4812.5|353
1632756580000|2021-09-27 15:29:40|4816.5|4815|4816.5|4815|4817|4815.5|4816|4813.5|146
1632756590000|2021-09-27 15:29:50|4817|4816|4816.5|4814.5|4817|4816|4815|4813.5|336
1632812410000|2021-09-28 07:00:10|4793|4783|4787|4775.5|4793|4783.5|4782.5|4775|8569
1632812420000|2021-09-28 07:00:20|4786.5|4775|4771|4763|4786.5|4775|4771|4763|3349
1632812430000|2021-09-28 07:00:30|4770.5|4760|4764.5|4750.5|4776|4771.5|4754|4750|4693
1632812440000|2021-09-28 07:00:40|4764|4750|4743.5|4740.5|4764|4750|4738.5|4730|7940
1632812450000|2021-09-28 07:00:50|4744.5|4740|4744|4733|4744.5|4743|4740|4732|494
1632812460000|2021-09-28 07:01:00|4744.5|4733.5|4757.5|4751|4759|4752.5|4744|4733.5|1445
1632812470000|2021-09-28 07:01:10|4760.5|4751.5|4756|4751.5|4762|4759.5|4753|4749.5|8482
1632812480000|2021-09-28 07:01:20|4755.5|4749|4753|4748|4755.5|4754|4747|4743.5|7298
1632812490000|2021-09-28 07:01:30|4754|4747.5|4759|4754|4760.5|4757.5|4753|4747.5|3300
1632812500000|2021-09-28 07:01:40|4759.5|4754.5|4769.5|4767|4771|4767|4759|4754.5|3120
1632812510000|2021-09-28 07:01:50|4769|4767.5|4774.5|4771|4775|4771.5|4766.5|4764|2018
1632812520000|2021-09-28 07:02:00|4774|4770.5|4771.5|4768.5|4774|4770.5|4767.5|4764.5|3872
1632812530000|2021-09-28 07:02:10|4771|4768|4760.5|4757|4771|4768|4760.5|4755|1102
1632812540000|2021-09-28 07:02:20|4760|4756.5|4761|4758|4761|4759|4756|4752|3141
1632812550000|2021-09-28 07:02:30|4760.5|4757.5|4761.5|4757.5|4761.5|4758.5|4759.5|4757|467
1632812560000|2021-09-28 07:02:40|4762|4758|4767|4764.5|4769.5|4765.5|4762|4758|1320
1632812570000|2021-09-28 07:02:50|4767.5|4765|4767|4764|4772.5|4769|4765.5|4763|2186
1632812580000|2021-09-28 07:03:00|4768|4764.5|4772|4768.5|4774.5|4771|4766|4764|2600
1632812590000|2021-09-28 07:03:10|4772.5|4768|4772.5|4770|4778.5|4775.5|4772|4768|2558
1632812600000|2021-09-28 07:03:20|4772|4768.5|4770.5|4767|4773|4768.5|4767.5|4763|545
1632812610000|2021-09-28 07:03:30|4770|4767.5|4770.5|4768|4770.5|4769|4768.5|4766.5|1139
1632812620000|2021-09-28 07:03:40|4771|4768.5|4777.5|4774.5|4782.5|4778.5|4771|4768.5|1140
1632812630000|2021-09-28 07:03:50|4777|4774|4779|4776.5|4780|4777.5|4776|4773.5|942
1632812640000|2021-09-28 07:04:00|4778.5|4776|4771|4767.5|4779|4776|4768|4765|1464
1632812650000|2021-09-28 07:04:10|4770.5|4766.5|4770.5|4768|4770.5|4768|4768|4766.5|303
1632812660000|2021-09-28 07:04:20|4769.5|4767.5|4772.5|4769.5|4774|4771.5|4769.5|4767|3911
1632812670000|2021-09-28 07:04:30|4773.5|4770.5|4764|4762|4774.5|4772|4764|4760.5|1740
1632812680000|2021-09-28 07:04:40|4763.5|4761|4763|4760|4767|4764.5|4763|4760|833
1632812690000|2021-09-28 07:04:50|4765.5|4760.5|4766|4763|4772|4768|4764|4760.5|2861
1632812700000|2021-09-28 07:05:00|4767.5|4763.5|4764.5|4761|4768|4765|4761|4757.5|1936
1632812710000|2021-09-28 07:05:10|4764|4761.5|4761.5|4759|4764.5|4762.5|4760|4757.5|1331
1632812720000|2021-09-28 07:05:20|4762|4759.5|4761.5|4759|4763.5|4761|4761|4758.5|1153
1632812730000|2021-09-28 07:05:30|4761|4758.5|4758|4756|4761|4758.5|4758|4755.5|1879
1632812740000|2021-09-28 07:05:40|4757.5|4755|4764|4762|4764.5|4762.5|4755.5|4755|6398
1632812750000|2021-09-28 07:05:50|4763.5|4762.5|4765.5|4764|4765.5|4764|4763.5|4761.5|2147
1632812760000|2021-09-28 07:06:00|4767|4764.5|4770|4767|4774|4772|4767|4764.5|3813
1632812770000|2021-09-28 07:06:10|4769.5|4767.5|4770|4767|4771|4770.5|4768.5|4766.5|1748
1632812780000|2021-09-28 07:06:20|4769.5|4767.5|4772|4770|4773|4771|4769.5|4767.5|566
1632812790000|2021-09-28 07:06:30|4772.5|4770.5|4773|4770.5|4774|4772|4772.5|4770.5|256
1632812800000|2021-09-28 07:06:40|4772.5|4769.5|4773|4770.5|4773.5|4771|4772|4769.5|216
1632812810000|2021-09-28 07:06:50|4771.5|4771|4774.5|4772|4778.5|4775|4771.5|4771|1574
1632812820000|2021-09-28 07:07:00|4774|4772.5|4781|4778.5|4781.5|4779|4774|4772|1077
1632812830000|2021-09-28 07:07:10|4781.5|4779|4781|4779|4782.5|4780|4779.5|4777|518
1632812840000|2021-09-28 07:07:20|4780.5|4778.5|4782|4778.5|4784.5|4781.5|4780.5|4778|711
1632812850000|2021-09-28 07:07:30|4781.5|4778|4775.5|4773.5|4781.5|4778|4774.5|4772.5|588
1632812860000|2021-09-28 07:07:40|4775|4772.5|4778.5|4776|4778.5|4776|4774.5|4772|1295
1632812870000|2021-09-28 07:07:50|4779.5|4776.5|4777.5|4774|4782|4778.5|4777.5|4774|1220
1632812880000|2021-09-28 07:08:00|4778.5|4774.5|4781.5|4778.5|4782|4779.5|4778|4774|613
1632812890000|2021-09-28 07:08:10|4781|4778|4780.5|4778|4781|4779|4779.5|4778|608
1632812900000|2021-09-28 07:08:20|4781|4778.5|4781|4778.5|4781|4778.5|4781|4778.5|100
1632812910000|2021-09-28 07:08:30|4782|4779|4773|4771|4782|4779.5|4770.5|4768.5|4546
1632812920000|2021-09-28 07:08:40|4773.5|4771.5|4775|4772.5|4775.5|4773|4773.5|4771.5|240
1632812930000|2021-09-28 07:08:50|4774.5|4771.5|4774.5|4772|4775.5|4773|4774|4771|492
1632812940000|2021-09-28 07:09:00|4775|4772.5|4778.5|4776.5|4780.5|4777.5|4774.5|4771.5|2537
1632812950000|2021-09-28 07:09:10|4778|4776|4784|4781|4784.5|4781|4776.5|4775|2310
1632812960000|2021-09-28 07:09:20|4783.5|4780.5|4781|4777|4783.5|4780.5|4781|4776.5|296
1632812970000|2021-09-28 07:09:30|4780.5|4777.5|4779|4776|4780.5|4778.5|4779|4776|101
1632812980000|2021-09-28 07:09:40|4779.5|4776.5|4779|4778|4779.5|4778|4779|4776|525
1632812990000|2021-09-28 07:09:50|4779.5|4777.5|4776|4773.5|4779.5|4778|4776|4772.5|502
1632813000000|2021-09-28 07:10:00|4778.5|4774|4777|4775|4778.5|4776.5|4777|4774|1134
1632813010000|2021-09-28 07:10:10|4776.5|4774.5|4774|4770.5|4776.5|4775|4774|4770.5|940
1632813020000|2021-09-28 07:10:20|4773|4770|4777.5|4776|4779|4776|4772.5|4770|706
1632813030000|2021-09-28 07:10:30|4777|4775.5|4776|4773|4777.5|4775.5|4776|4773|154
1632813040000|2021-09-28 07:10:40|4776.5|4772.5|4777.5|4775|4777.5|4775.5|4776.5|4772.5|83
1632813050000|2021-09-28 07:10:50|4778.5|4775.5|4779|4776.5|4779|4776.5|4777.5|4775.5|441
1632813060000|2021-09-28 07:11:00|4778.5|4777|4785|4783|4785.5|4783.5|4778.5|4777|1691
1632813070000|2021-09-28 07:11:10|4784.5|4782.5|4781.5|4779.5|4784.5|4782.5|4781.5|4779.5|874
1632813080000|2021-09-28 07:11:20|4782|4780|4785.5|4784|4785.5|4784|4782|4780|140
1632813090000|2021-09-28 07:11:30|4784.5|4783.5|4782.5|4780|4785.5|4783.5|4781.5|4779.5|1290
1632813100000|2021-09-28 07:11:40|4782|4780.5|4780.5|4778|4782|4781|4780.5|4777.5|408
1632813110000|2021-09-28 07:11:50|4780|4777.5|4781|4779.5|4782.5|4781|4777.5|4776|2393
1632813120000|2021-09-28 07:12:00|4780.5|4779|4784.5|4782|4787.5|4785.5|4779.5|4778.5|5780
1632813130000|2021-09-28 07:12:10|4784|4781.5|4779|4777.5|4786|4783.5|4778.5|4777|2156
1632813140000|2021-09-28 07:12:20|4778.5|4777|4778|4776|4779|4777.5|4776.5|4774.5|577
1632813150000|2021-09-28 07:12:30|4777.5|4775.5|4776|4774|4777.5|4775.5|4775|4773.5|431
1632813160000|2021-09-28 07:12:40|4776.5|4774.5|4776.5|4774.5|4778.5|4776.5|4775.5|4774|1650
1632813170000|2021-09-28 07:12:50|4777|4775|4780|4778|4780.5|4778.5|4777|4775|1326
1632813180000|2021-09-28 07:13:00|4779.5|4777.5|4779|4776|4779.5|4778|4778.5|4776|254
1632813190000|2021-09-28 07:13:10|4778.5|4776.5|4776|4774.5|4778.5|4777|4776|4774|444
1632813200000|2021-09-28 07:13:20|4775.5|4775|4775.5|4774|4776|4775|4775.5|4774|10
1632813210000|2021-09-28 07:13:30|4775|4773.5|4771.5|4769.5|4775|4773.5|4771.5|4769|925
1632813220000|2021-09-28 07:13:40|4771|4769|4771.5|4770|4772.5|4770.5|4769.5|4767|710
1632813230000|2021-09-28 07:13:50|4771|4769|4769.5|4767|4771.5|4770.5|4769.5|4767|679
1632813240000|2021-09-28 07:14:00|4769|4767.5|4771|4769.5|4771.5|4769.5|4768.5|4767|378
1632813250000|2021-09-28 07:14:10|4771.5|4770|4771|4770|4771.5|4770.5|4771|4770|742
1632813260000|2021-09-28 07:14:20|4770.5|4769|4770|4768.5|4771|4770|4769|4768|813
1632813270000|2021-09-28 07:14:30|4769.5|4768|4769.5|4767|4769.5|4768|4766.5|4765.5|1125
1632813280000|2021-09-28 07:14:40||4767.5||4768||4768||4767|3
1632813290000|2021-09-28 07:14:50|4770.5|4768.5|4768|4767|4771.5|4770|4768|4767|530
1632813300000|2021-09-28 07:15:00|4768.5|4766|4767.5|4765.5|4768.5|4766.5|4765.5|4765|724
1632813310000|2021-09-28 07:15:10|4767|4765|4766.5|4765|4767|4765|4765.5|4764.5|582
1632813320000|2021-09-28 07:15:20|4766|4764.5|4764|4763|4766.5|4764.5|4764|4762.5|936
1632813330000|2021-09-28 07:15:30|4764.5|4762.5|4761.5|4760|4764.5|4762.5|4761|4760|1630
1632813340000|2021-09-28 07:15:40|4761|4760.5|4764.5|4763|4764.5|4763.5|4760.5|4760|2443
1632813350000|2021-09-28 07:15:50|4764|4762.5|4761.5|4760.5|4764|4762.5|4761.5|4760.5|939
1632813360000|2021-09-28 07:16:00|4762|4761|4764|4762.5|4764.5|4763|4762|4761|1082
1632813370000|2021-09-28 07:16:10|4763.5|4762|4764.5|4763|4764.5|4763|4763|4762|1132
1632813380000|2021-09-28 07:16:20|4764|4762.5|4764.5|4763|4764.5|4763|4763|4762|13
1632813390000|2021-09-28 07:16:30|4765|4763.5|4766.5|4764|4768.5|4767|4765|4763.5|738
1632813400000|2021-09-28 07:16:40|4766|4764.5|4767.5|4765|4767.5|4766|4765.5|4764|195
1632813410000|2021-09-28 07:16:50|4767|4765.5|4765.5|4764.5|4767|4765.5|4765.5|4764.5|220
1632813420000|2021-09-28 07:17:00|4765|4764|4768|4766.5|4770|4768|4765|4764|909
1632813430000|2021-09-28 07:17:10|4767.5|4766|4763.5|4762|4767.5|4766|4763.5|4762|1189
1632813440000|2021-09-28 07:17:20|4763|4761|4766|4764.5|4766|4764.5|4762.5|4761|1285
1632813450000|2021-09-28 07:17:30|4765.5|4764|4764|4762.5|4766|4764|4762.5|4761.5|1774
1632813460000|2021-09-28 07:17:40|4764.5|4763|4764.5|4763|4766|4764.5|4764.5|4763|506
1632813470000|2021-09-28 07:17:50|4765|4763.5|4762.5|4761.5|4766|4764|4762.5|4761.5|387
1632813480000|2021-09-28 07:18:00|4762|4760.5|4762|4760|4763|4761|4761.5|4760|846
1632813490000|2021-09-28 07:18:10|4761.5|4759.5|4760.5|4759|4761.5|4759.5|4759.5|4759|616
1632813500000|2021-09-28 07:18:20|4761|4760|4759|4758|4761|4760|4759|4758|2783
1632813510000|2021-09-28 07:18:30|4758.5|4757.5|4757.5|4755.5|4759|4758|4756.5|4755.5|1700
1632813520000|2021-09-28 07:18:40|4756.5|4755|4756.5|4755|4756.5|4755|4756|4755|39
1632813530000|2021-09-28 07:18:50|4756|4754.5|4758|4757|4759|4757.5|4755|4754.5|10714
1632813540000|2021-09-28 07:19:00|4759|4756|4759.5|4758|4760.5|4759.5|4759|4756|468
1632813550000|2021-09-28 07:19:10|4759|4757.5|4758|4756.5|4759.5|4758|4756.5|4756|1505
1632813560000|2021-09-28 07:19:20|4757.5|4756|4757|4756|4757.5|4756.5|4757|4756|243
1632813570000|2021-09-28 07:19:30|4756|4755.5|4759.5|4758.5|4760|4758.5|4755.5|4755|3406
1632813580000|2021-09-28 07:19:40|4760|4759|4761|4759|4762|4761|4760|4759|1206
1632813590000|2021-09-28 07:19:50|4761.5|4759.5|4760.5|4759|4762.5|4761|4760.5|4759|1395
1632813600000|2021-09-28 07:20:00|4761|4760|4764|4762.5|4765.5|4763.5|4761|4760|597
1632813610000|2021-09-28 07:20:10|4764.5|4763|4762.5|4761|4766|4764.5|4761.5|4761|2345
1632813620000|2021-09-28 07:20:20|4763|4761.5|4766|4764.5|4766|4764.5|4763|4761.5|0
1632813630000|2021-09-28 07:20:30|4766.5|4765|4768|4767|4769.5|4767.5|4766.5|4765|170
1632813640000|2021-09-28 07:20:40|4767.5|4766.5|4768|4766.5|4768.5|4767|4767|4765.5|363
1632813650000|2021-09-28 07:20:50|4767|4767|4768|4766|4768.5|4767.5|4767|4766|13301
1632813660000|2021-09-28 07:21:00|4767.5|4765.5|4766|4764.5|4767.5|4765.5|4766|4764.5|1310
1632813670000|2021-09-28 07:21:10|4766.5|4765|4767|4765.5|4770|4768|4765|4764.5|4548
1632813680000|2021-09-28 07:21:20|4766.5|4765|4770|4768.5|4770.5|4768.5|4766.5|4765|640
1632813690000|2021-09-28 07:21:30|4769.5|4768|4767.5|4765.5|4770|4768|4767|4765.5|4372
1632813700000|2021-09-28 07:21:40|4767|4766|4769|4767.5|4770|4768.5|4766|4766|3001
1632813710000|2021-09-28 07:21:50|4769.5|4767|4767|4766|4769.5|4767.5|4766.5|4765.5|2092
1632813720000|2021-09-28 07:22:00|4767.5|4766.5|4767|4765.5|4769|4767.5|4767|4765.5|651
1632813730000|2021-09-28 07:22:10|4766.5|4765|4766.5|4765|4768|4767|4766|4765|2914
1632813740000|2021-09-28 07:22:20|4767|4765.5|4769|4767.5|4769|4768|4767|4765.5|1309
1632813750000|2021-09-28 07:22:30|4769.5|4768|4773.5|4772|4773.5|4772|4769.5|4768|939
1632813760000|2021-09-28 07:22:40|4774|4772.5|4776|4774.5|4776.5|4774.5|4774|4772.5|243
1632813770000|2021-09-28 07:22:50|4777|4775|4776.5|4774.5|4777|4775.5|4776.5|4774.5|751
1632813780000|2021-09-28 07:23:00|4776|4775|4774.5|4773|4776.5|4775|4774.5|4773|1152
1632813790000|2021-09-28 07:23:10|4774|4772.5|4776.5|4775.5|4776.5|4775.5|4773.5|4772|1804
1632813800000|2021-09-28 07:23:20|4777|4776|4777.5|4776.5|4779.5|4777.5|4777|4776|1005
1632813810000|2021-09-28 07:23:30|4778|4775.5|4777|4775|4778|4775.5|4776.5|4775|818
1632813820000|2021-09-28 07:23:40|4776.5|4774.5|4775|4773.5|4776.5|4774.5|4775|4773|1156
1632813830000|2021-09-28 07:23:50|4775.5|4774|4779|4777|4780.5|4778.5|4775.5|4774|1719
1632813840000|2021-09-28 07:24:00|4778.5|4777.5|4780.5|4779|4781|4779.5|4778|4777|2588
1632813850000|2021-09-28 07:24:10|4780|4778.5|4779.5|4777.5|4780|4778.5|4778|4777|1313
1632813860000|2021-09-28 07:24:20|4779|4777|4779|4777.5|4780.5|4779.5|4778.5|4777|2676
1632813870000|2021-09-28 07:24:30|4778.5|4777|4780.5|4779|4780.5|4779.5|4778|4777|1112
1632813880000|2021-09-28 07:24:40|4780|4778.5|4776.5|4775|4780|4778.5|4776.5|4775|2478
1632813890000|2021-09-28 07:24:50|4776|4774|4775.5|4773.5|4776|4774.5|4774.5|4773.5|3852
1632813900000|2021-09-28 07:25:00|4775|4773|4774|4771|4775|4773.5|4771.5|4770.5|2931
1632813910000|2021-09-28 07:25:10|4773.5|4771.5|4772|4770.5|4773.5|4772|4772|4770.5|94
1632813920000|2021-09-28 07:25:20|4773|4771.5|4774|4772|4774.5|4772|4773|4771.5|476
1632813930000|2021-09-28 07:25:30|4773||4773||4773||4773||607
1632813940000|2021-09-28 07:25:40|4772.5|4771|4772|4770.5|4772.5|4772|4771|4770.5|611
1632813950000|2021-09-28 07:25:50|4772.5|4771|4770.5|4769|4772.5|4771.5|4770.5|4769|479
1632813960000|2021-09-28 07:26:00|4771|4769.5|4770.5|4769|4771|4769.5|4770|4769|0
1632813970000|2021-09-28 07:26:10|4770|4768|4768.5|4767|4770|4768|4768|4766|2326
1632813980000|2021-09-28 07:26:20|4768|4767.5|4772|4770.5|4772|4771|4768|4767.5|2511
1632813990000|2021-09-28 07:26:30|4771.5|4770|4767.5|4765.5|4771.5|4770|4767|4765.5|539
1632814000000|2021-09-28 07:26:40|4767|4765|4764.5|4763|4767|4765|4764|4762.5|326
1632814010000|2021-09-28 07:26:50|4764|4762.5|4766.5|4764.5|4767|4764.5|4763|4762|3466
1632814020000|2021-09-28 07:27:00|4766|4763.5|4763.5|4761.5|4766|4763.5|4761.5|4760|3681
1632814030000|2021-09-28 07:27:10|4763|4761|4763|4762|4763.5|4762|4761.5|4760|1296
1632814040000|2021-09-28 07:27:20|4763.5|4762.5|4765|4763.5|4765.5|4763.5|4763.5|4762.5|480
1632814050000|2021-09-28 07:27:30|4764.5|4763|4766|4765|4766|4765|4764|4762.5|589
1632814070000|2021-09-28 07:27:50|4766.5|4765.5|4768|4766.5|4768.5|4766.5|4766|4765|748
1632814080000|2021-09-28 07:28:00|4767.5|4767|4766.5|4765.5|4767.5|4767|4766.5|4765.5|518
1632814090000|2021-09-28 07:28:10|4766|4765|4765|4763.5|4766|4765|4763.5|4761.5|1447
1632814100000|2021-09-28 07:28:20|4764.5|4762.5|4763|4761.5|4764.5|4762.5|4763|4761.5|84
1632814110000|2021-09-28 07:28:30|4762.5|4760.5|4763|4761.5|4763|4761.5|4762|4760.5|220
1632814120000|2021-09-28 07:28:40|4763.5|4760.5|4760|4759|4763.5|4760.5|4760|4758.5|3078
1632814130000|2021-09-28 07:28:50|4761|4759.5|4763|4761.5|4763.5|4761.5|4761|4759|486
1632814140000|2021-09-28 07:29:00|4762.5|4760.5|4760.5|4759.5|4762.5|4760.5|4760.5|4759.5|581
1632814150000|2021-09-28 07:29:10|4761|4760|4759.5|4758|4761|4760.5|4759|4758|1163
1632814160000|2021-09-28 07:29:20|4759|4757|4759|4758|4759.5|4758.5|4758|4757|850
1632814170000|2021-09-28 07:29:30|4759.5|4758.5|4759|4757.5|4760|4759|4756|4755|5804
1632814180000|2021-09-28 07:29:40|4759.5|4758|4759|4757.5|4760|4758.5|4759|4757.5|843
1632814190000|2021-09-28 07:29:50|4758.5|4757|4759|4757.5|4759|4757.5|4758|4757|54
1632814200000|2021-09-28 07:30:00|4758.5|4758|4759|4758|4759|4758|4756|4755|2073
1632814210000|2021-09-28 07:30:10|4758.5|4757.5|4757.5|4755.5|4758.5|4757.5|4756.5|4755.5|647
1632814220000|2021-09-28 07:30:20|4757|4755|4760|4758.5|4760.5|4759.5|4755|4754|6032
1632814230000|2021-09-28 07:30:30|4759.5|4757.5|4762|4760.5|4762.5|4760.5|4758|4756.5|2069
1632814240000|2021-09-28 07:30:40|4762.5|4761|4762.5|4760.5|4763.5|4762.5|4762|4760.5|313
1632814250000|2021-09-28 07:30:50|4763|4761|4764|4762.5|4764|4763|4763|4761|8787
1632814260000|2021-09-28 07:31:00|4764.5|4763|4766|4764.5|4766|4764.5|4764|4762.5|286
1632814270000|2021-09-28 07:31:10|4767|4764|4768|4766.5|4768|4767|4766.5|4764|0
1632814280000|2021-09-28 07:31:20|4767.5|4765.5|4767|4765.5|4767.5|4766|4766|4765|248
1632814290000|2021-09-28 07:31:30|4768|4766|4768|4766.5|4768.5|4767|4768|4766|1093
1632814300000|2021-09-28 07:31:40|4767|4765.5|4768|4767|4768|4767|4765.5|4764.5|457
1632814310000|2021-09-28 07:31:50|4768.5|4767.5|4770|4769|4770.5|4769|4768.5|4767.5|766
1632814320000|2021-09-28 07:32:00|4769.5|4768.5|4766|4764|4770|4768.5|4764.5|4763|685
1632814330000|2021-09-28 07:32:10|4765.5|4764.5|4769.5|4767.5|4769.5|4768|4765.5|4764.5|0
1632814340000|2021-09-28 07:32:20|4769|4768|4769|4767.5|4769|4768|4769|4767|37
1632814350000|2021-09-28 07:32:30|4769.5|4768|4769|4767.5|4769.5|4768.5|4769|4767.5|0
1632814360000|2021-09-28 07:32:40|4768.5|4767|4769|4767.5|4769|4768|4767.5|4766|800
1632814380000|2021-09-28 07:33:00|4768.5||4768.5||4768.5||4768.5||205
1632814390000|2021-09-28 07:33:10|4768|4766.5|4766.5|4765|4768|4766.5|4765|4763.5|3160
1632814400000|2021-09-28 07:33:20|4766|4764.5|4767.5|4765.5|4768.5|4767|4765.5|4764|2109
1632814410000|2021-09-28 07:33:30|4767|4766|4768.5|4767.5|4768.5|4767.5|4767|4766|63
1632814420000|2021-09-28 07:33:40|4769|4768|4768.5|4767.5|4769.5|4768.5|4768.5|4767.5|484
1632814430000|2021-09-28 07:33:50|4769|4768|4769|4768|4769.5|4768|4768|4767.5|610
1632814440000|2021-09-28 07:34:00|4769.5|4768.5|4767|4765.5|4769.5|4768.5|4767|4765.5|406
1632814450000|2021-09-28 07:34:10|4766.5|4765|4767|4765.5|4767.5|4765.5|4766.5|4765|396
1632814470000|2021-09-28 07:34:30|4767.5|4766.5|4772.5|4771|4773|4771|4767.5|4765.5|1948
1632814480000|2021-09-28 07:34:40|4773|4770.5|4771|4769.5|4773.5|4770.5|4771|4769.5|702
1632814490000|2021-09-28 07:34:50|4771.5|4770|4771.5|4770|4772|4771|4771|4770|156
1632814500000|2021-09-28 07:35:00|4771|4769|4770.5|4769|4771|4769.5|4770.5|4768.5|700
1632814510000|2021-09-28 07:35:10|4770|4768.5|4769|4767.5|4770|4768.5|4768|4767.5|423
1632814520000|2021-09-28 07:35:20|4768.5|4766|4769|4768.5|4769|4768.5|4766|4765.5|1383
1632814530000|2021-09-28 07:35:30|4770|4769|4771.5|4770.5|4774|4772|4770|4769|1448
1632814540000|2021-09-28 07:35:40|4771|4770|4771|4770|4771|4770|4771|4770|115
1632814550000|2021-09-28 07:35:50|4770.5|4769.5|4772|4771|4772.5|4771|4770.5|4769.5|808
1632814560000|2021-09-28 07:36:00|4771.5|4770.5|4770|4768.5|4771.5|4771|4769|4768.5|438
1632814570000|2021-09-28 07:36:10|4769.5|4768|4772|4771|4772|4771|4769|4768|1486
1632814580000|2021-09-28 07:36:20|4772.5|4771.5|4774.5|4772.5|4774.5|4773.5|4772.5|4771|138
1632814590000|2021-09-28 07:36:30|4774|4772|4772.5|4771|4774|4772|4772|4771|138
1632814600000|2021-09-28 07:36:40|4773|4771.5|4773|4771.5|4774|4772.5|4773|4771|901
1632814610000|2021-09-28 07:36:50||4772||4772||4772||4772|0
1632814620000|2021-09-28 07:37:00|4772.5|4771.5|4772|4771|4772.5|4771.5|4772|4771|409
1632814630000|2021-09-28 07:37:10|4771.5|4770.5|4774.5|4772.5|4774.5|4773|4771.5|4770|1134
1632814640000|2021-09-28 07:37:20|4774|4772|4774|4772|4774|4773|4772|4771|1725
1632814650000|2021-09-28 07:37:30|4773.5|4771.5|4772.5|4771|4773.5|4771.5|4772.5|4771|588
1632814660000|2021-09-28 07:37:40|4772|4770.5|4770|4769|4772|4770.5|4770|4769|223
1632814670000|2021-09-28 07:37:50|4770.5|4769.5|4771.5|4770.5|4772.5|4770.5|4770.5|4769.5|966
1632814680000|2021-09-28 07:38:00|4771|4770|4771.5|4769.5|4771.5|4770|4770|4769|1176
1632814690000|2021-09-28 07:38:10|4771|4770.5|4771|4769.5|4771.5|4770.5|4770.5|4769.5|227
1632814700000|2021-09-28 07:38:20|4771.5|4769|4770|4768.5|4771.5|4769|4770|4768|256
1632814710000|2021-09-28 07:38:30|4769.5|4769|4770.5|4769|4770.5|4769|4769|4769|399
1632814720000|2021-09-28 07:38:40|4771|4769.5|4773.5|4772|4773.5|4772|4771|4769.5|576
1632814730000|2021-09-28 07:38:50|4773|4772.5|4772.5|4771.5|4774.5|4773|4772|4771|361
1632814740000|2021-09-28 07:39:00|4773|4772|4771.5|4770.5|4773|4772|4771|4770|9636
1632814750000|2021-09-28 07:39:10|4772|4770|4772.5|4771.5|4774|4772|4772|4770|432
1632814760000|2021-09-28 07:39:20|4772|4771|4774.5|4773|4775|4773.5|4770.5|4770|1667
1632814770000|2021-09-28 07:39:30|4774|4772.5|4777.5|4776|4779|4777|4773.5|4771.5|3848
1632814780000|2021-09-28 07:39:40|4777|4775.5|4777.5|4776|4777.5|4776|4776.5|4775|3208
1632814790000|2021-09-28 07:39:50|4778|4776.5|4777.5|4776.5|4778.5|4776.5|4777.5|4776.5|4001
1632814800000|2021-09-28 07:40:00|4778|4777|4776.5|4775|4779|4777|4776.5|4775|767
1632814810000|2021-09-28 07:40:10|4776|4775.5|4777|4776|4778|4777|4776|4775|5055
1632814820000|2021-09-28 07:40:20|4776.5|4775.5|4774|4773|4776.5|4775.5|4774|4772.5|3007
1632814830000|2021-09-28 07:40:30|4774.5|4772.5|4774|4772.5|4774.5|4773.5|4774|4772.5|470
1632814840000|2021-09-28 07:40:40|4774.5|4773|4775.5|4774.5|4777|4775|4774.5|4773|1159
1632814850000|2021-09-28 07:40:50|4775|4773.5|4774|4772.5|4775|4774.5|4774|4772.5|321
1632814860000|2021-09-28 07:41:00|4773.5|4771.5|4775|4773.5|4775|4774|4773|4771.5|854
1632814870000|2021-09-28 07:41:10|4774.5|4774|4775.5|4774|4775.5|4774|4774.5|4774|0
1632814880000|2021-09-28 07:41:20|4775|4773.5|4775.5|4774.5|4775.5|4774.5|4775|4773.5|681
1632814890000|2021-09-28 07:41:30|4776||4776||4776||4776||191
1632814900000|2021-09-28 07:41:40|4776.5|4775|4776.5|4775.5|4776.5|4775.5|4776|4775|294
1632814910000|2021-09-28 07:41:50|4776|4774.5|4775.5|4774.5|4776.5|4774.5|4775.5|4774.5|95
1632814920000|2021-09-28 07:42:00|4776|4775|4781|4780|4781|4780|4776|4775|1715
1632814930000|2021-09-28 07:42:10|4781.5|4780.5|4787|4785.5|4787|4785.5|4781.5|4780.5|2940
1632814940000|2021-09-28 07:42:20|4786.5|4785|4782|4780.5|4786.5|4785|4782|4780.5|858
1632814950000|2021-09-28 07:42:30|4781.5|4780|4780|4778.5|4781.5|4780|4779.5|4778|771
1632814960000|2021-09-28 07:42:40|4780.5|4779|4784|4782|4784|4782.5|4780.5|4779|868
1632814970000|2021-09-28 07:42:50|4784.5|4782.5|4785|4783.5|4785|4783.5|4784.5|4782.5|31
1632814980000|2021-09-28 07:43:00|4784.5|4783|4784|4782.5|4785|4783.5|4783.5|4782|69
1632814990000|2021-09-28 07:43:10|4784.5|4783|4785|4783.5|4785|4784.5|4784|4783|1002
1632815000000|2021-09-28 07:43:20|4784.5|4783|4783|4781.5|4784.5|4783|4782.5|4781.5|796
1632815010000|2021-09-28 07:43:30|4784|4782|4787.5|4785.5|4787.5|4786|4783.5|4781.5|620
1632815020000|2021-09-28 07:43:40|4787|4786|4786.5|4785|4787|4786|4785.5|4784.5|53
1632815030000|2021-09-28 07:43:50|4787|4785.5|4787.5|4786|4787.5|4787|4787|4785.5|258
1632815040000|2021-09-28 07:44:00|4788|4786.5|4787.5|4786|4788.5|4787.5|4787|4786|552
1632815050000|2021-09-28 07:44:10|4787|4785|4785|4784|4787|4785|4785|4784|797
1632815060000|2021-09-28 07:44:20|4784.5|4783.5|4784|4782.5|4785|4783.5|4784|4782|264
1632815070000|2021-09-28 07:44:30|4784.5|4783|4782|4781|4785|4783|4782|4781|369
1632815080000|2021-09-28 07:44:40|4781.5|4780.5|4781.5|4780|4781.5|4780.5|4781|4780|1427
1632815090000|2021-09-28 07:44:50|4781|4780.5|4783|4782|4785|4783.5|4780.5|4780|3171
1632815100000|2021-09-28 07:45:00|4783.5|4781.5|4784|4783|4785|4783|4783.5|4781.5|827
1632815110000|2021-09-28 07:45:10||4782.5||4783||4783||4782.5|17
1632815120000|2021-09-28 07:45:20|4783.5|4782.5|4781.5|4780.5|4783.5|4782.5|4781.5|4780.5|366
1632815130000|2021-09-28 07:45:30|4782|4781|4782|4780.5|4782|4781.5|4781.5|4780.5|544
1632815140000|2021-09-28 07:45:40|4782.5|4781|4782|4780.5|4783.5|4781.5|4782|4780.5|223
1632815150000|2021-09-28 07:45:50|4782.5|4781|4783|4781.5|4783|4781.5|4782.5|4781|428
1632815160000|2021-09-28 07:46:00|4782.5|4781|4784|4783|4785|4783|4782.5|4780.5|350
1632815170000|2021-09-28 07:46:10|4783.5|4782.5|4785.5|4783.5|4786.5|4784.5|4783|4781.5|466
1632815180000|2021-09-28 07:46:20|4785|4784|4785|4783.5|4785.5|4784|4784.5|4783.5|212
1632815190000|2021-09-28 07:46:30|4784.5|4783|4783|4782|4784.5|4783.5|4782|4781.5|2073
1632815200000|2021-09-28 07:46:40|4783.5|4782.5|4786.5|4785.5|4786.5|4785.5|4783.5|4782.5|1705
1632815210000|2021-09-28 07:46:50|4787|4786|4788.5|4787.5|4788.5|4788|4787|4786|1296
1632815220000|2021-09-28 07:47:00|4789|4788|4790.5|4789|4791.5|4790|4789|4788|113
1632815230000|2021-09-28 07:47:10|4791|4789.5|4791.5|4790|4791.5|4790|4790.5|4789.5|2
1632815240000|2021-09-28 07:47:20|4791|4789.5|4789.5|4788|4791|4790|4789|4788|1484
1632815250000|2021-09-28 07:47:30|4790.5|4788.5|4788.5|4787|4790.5|4788.5|4788|4787|732
1632815260000|2021-09-28 07:47:40|4789|4787.5|4790|4788.5|4790|4788.5|4789|4787|469
1632815270000|2021-09-28 07:47:50|4789.5|4787.5|4789|4788|4789.5|4788|4789|4787.5|94
1632815280000|2021-09-28 07:48:00|4788.5|4787|4790|4788.5|4790|4789|4787|4786|1499
1632815290000|2021-09-28 07:48:10|4790.5|4789|4790|4788.5|4791.5|4790.5|4789.5|4788.5|605
1632815300000|2021-09-28 07:48:20|4789.5|4788|4788.5|4787.5|4789.5|4788|4788|4787.5|499
1632815310000|2021-09-28 07:48:30|4788|4787|4790|4788.5|4790|4788.5|4788|4786.5|478
1632815320000|2021-09-28 07:48:40|4790.5|4788|4789|4787|4790.5|4788.5|4789|4787|568
1632815330000|2021-09-28 07:48:50|4788.5|4787.5|4788|4787|4788.5|4787.5|4788|4787|0
1632815340000|2021-09-28 07:49:00|4787.5|4787.5|4793|4792|4793|4792|4787.5|4787.5|501
1632815350000|2021-09-28 07:49:10|4792.5|4791.5|4791|4790.5|4792.5|4791.5|4791|4789.5|286
1632815360000|2021-09-28 07:49:20|4792|4791|4791.5|4790.5|4792|4791|4790.5|4790|560
1632815370000|2021-09-28 07:49:30|4791|4790|4791|4790|4792|4790|4790|4789|830
1632815380000|2021-09-28 07:49:40|4790.5|4789.5|4791.5|4790|4792|4790.5|4790.5|4789.5|568
1632815390000|2021-09-28 07:49:50|4791|4789.5|4790|4789|4791.5|4790.5|4790|4789|183
1632815400000|2021-09-28 07:50:00|4789.5|4788.5|4788|4787.5|4789.5|4789|4788|4787|1272
1632815410000|2021-09-28 07:50:10|4787.5|4787|4790.5|4788.5|4790.5|4789|4787.5|4786.5|638
1632815420000|2021-09-28 07:50:20|4791|4789|4792|4790.5|4793|4791|4791|4788.5|1456
1632815430000|2021-09-28 07:50:30|4791.5|4789.5|4791.5|4790.5|4792|4791|4790.5|4789.5|483
1632815440000|2021-09-28 07:50:40|4791|4790|4791|4790|4791|4790.5|4791|4790|628
1632815450000|2021-09-28 07:50:50|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|114
1632815460000|2021-09-28 07:51:00|4791|4790|4791|4789.5|4791.5|4791|4790|4789.5|1161
1632815470000|2021-09-28 07:51:10|4791.5|4790|4791.5|4790|4791.5|4790.5|4791|4790|290
1632815480000|2021-09-28 07:51:20|4792|4790.5|4794|4792.5|4794|4792.5|4792|4790.5|315
1632815490000|2021-09-28 07:51:30|4794.5|4793|4794.5|4793|4794.5|4793|4793.5|4792.5|0
1632815500000|2021-09-28 07:51:40|4795|4793.5|4795|4794.5|4797|4795|4795|4793.5|375
1632815510000|2021-09-28 07:51:50|4794.5|4793.5|4796|4795|4796|4795.5|4794.5|4793.5|285
1632815520000|2021-09-28 07:52:00|4795.5|4794.5|4794.5|4793.5|4795.5|4794.5|4794.5|4793.5|327
1632815530000|2021-09-28 07:52:10|4794|4793|4793.5|4792.5|4794|4793|4793.5|4792.5|248
1632815540000|2021-09-28 07:52:20|4794|4793|4795|4793.5|4795|4793.5|4794|4793|486
1632815550000|2021-09-28 07:52:30|4795.5|4794|4796|4794.5|4796|4795|4795.5|4793.5|0
1632815560000|2021-09-28 07:52:40||4795||4795||4795.5||4794.5|0
1632815570000|2021-09-28 07:52:50|4796.5|4795.5|4796|4794.5|4796.5|4795.5|4796|4794.5|1436
1632815580000|2021-09-28 07:53:00|4795.5|4793.5|4797.5|4796|4797.5|4796|4794.5|4793.5|1395
1632815590000|2021-09-28 07:53:10|4798|4795.5|4796.5|4795|4798|4795.5|4796|4795|26
1632815600000|2021-09-28 07:53:20|4796|4794.5|4798.5|4797|4799|4797.5|4795.5|4794.5|1981
1632815610000|2021-09-28 07:53:30|4798|4796.5|4797|4796|4798|4796.5|4797|4796|127
1632815620000|2021-09-28 07:53:40|4796.5|4795.5|4795.5|4794.5|4797|4795.5|4794.5|4793.5|928
1632815630000|2021-09-28 07:53:50|4795|4794|4794.5|4793|4795|4794|4794|4793|234
1632815640000|2021-09-28 07:54:00|4794|4793.5|4794.5|4793.5|4794.5|4793.5|4794|4793.5|239
1632815650000|2021-09-28 07:54:10|4795.5|4794|4795.5|4794.5|4795.5|4794.5|4795.5|4793.5|325
1632815660000|2021-09-28 07:54:20|4796|4795|4796|4794.5|4796|4795.5|4796|4794.5|328
1632815670000|2021-09-28 07:54:30|4795.5|4794|4795|4794|4795.5|4794.5|4794.5|4794|488
1632815680000|2021-09-28 07:54:40|4795.5|4794.5|4799|4797.5|4800|4799|4795.5|4794|1211
1632815690000|2021-09-28 07:54:50|4798.5|4797|4796|4795|4798.5|4797|4796|4795|366
1632815700000|2021-09-28 07:55:00|4795.5|4794|4796|4794|4796|4794|4795.5|4794|37
1632815710000|2021-09-28 07:55:10|4795.5|4793.5|4791|4790|4795.5|4793.5|4790.5|4789.5|1723
1632815720000|2021-09-28 07:55:20|4791.5|4789.5|4792|4790.5|4792.5|4791|4791.5|4789.5|355
1632815730000|2021-09-28 07:55:30|4792.5|4791|4793|4792|4793|4792|4792.5|4791|0
1632815740000|2021-09-28 07:55:40|4792.5|4791.5|4797|4795.5|4797|4795.5|4792|4791.5|1055
1632815750000|2021-09-28 07:55:50|4797.5|4796|4797.5|4796.5|4798.5|4796.5|4797.5|4795.5|100
1632815760000|2021-09-28 07:56:00|4797|4796|4794.5|4793.5|4797|4796|4794.5|4793|487
1632815770000|2021-09-28 07:56:10|4794|4794|4794|4792.5|4794.5|4794|4793|4792.5|557
1632815780000|2021-09-28 07:56:20|4794.5|4793|4800|4798.5|4800|4798.5|4794.5|4793|2077
1632815790000|2021-09-28 07:56:30|4800.5|4799|4801.5|4800.5|4802|4801|4800|4798.5|4944
1632815800000|2021-09-28 07:56:40|4802|4801|4804|4802.5|4804|4802.5|4802|4801|542
1632815810000|2021-09-28 07:56:50|4804.5|4803|4806.5|4806|4808|4807|4804.5|4803|1465
1632815820000|2021-09-28 07:57:00|4807.5|4806.5|4810|4808.5|4810|4808.5|4807.5|4806.5|130
1632815830000|2021-09-28 07:57:10|4809.5|4808|4808.5|4807|4810|4808.5|4808.5|4807|535
1632815840000|2021-09-28 07:57:20|4809|4807.5|4809.5|4808.5|4810.5|4809.5|4809|4807.5|1333
1632815850000|2021-09-28 07:57:30|4811|4809|4812|4811|4812|4811|4810.5|4809|582
1632815860000|2021-09-28 07:57:40|4813|4811.5|4815.5|4814|4816|4814|4813|4811.5|351
1632815870000|2021-09-28 07:57:50|4815|4814.5|4818|4816.5|4818|4816.5|4814.5|4814|2082
1632815880000|2021-09-28 07:58:00|4817.5|4817|4819.5|4818|4819.5|4818|4816|4814|1692
1632815890000|2021-09-28 07:58:10||4818.5||4818.5||4818.5||4818.5|30
1632815900000|2021-09-28 07:58:20|4819|4818|4819.5|4818.5|4820|4818.5|4818.5|4818|530
1632815910000|2021-09-28 07:58:30||4819||4818.5||4819||4818.5|296
1632815920000|2021-09-28 07:58:40|4819|4819|4820.5|4820|4822|4820.5|4819|4818.5|2161
1632815930000|2021-09-28 07:58:50|4820|4819.5|4819.5|4819|4820|4819.5|4819.5|4818|629
1632815940000|2021-09-28 07:59:00|4819|4818.5|4819|4817|4819.5|4818.5|4818|4817|833
1632815950000|2021-09-28 07:59:10|4819.5|4817.5|4819|4817.5|4819.5|4819|4818|4817|992
1632815960000|2021-09-28 07:59:20|4819.5|4817|4819|4818|4822|4820.5|4819|4817|647
1632815970000|2021-09-28 07:59:30|4819.5|4818.5|4819.5|4818|4819.5|4818.5|4817|4815.5|935
1632815980000|2021-09-28 07:59:40|4819|4818.5|4819|4817.5|4819.5|4818.5|4818|4817|464
1632815990000|2021-09-28 07:59:50|4819.5|4818|4819|4818|4819.5|4818|4818|4816.5|282
1632816000000|2021-09-28 08:00:00|4818.5|4817.5|4815.5|4814.5|4818.5|4817.5|4815.5|4814|1004
1632816010000|2021-09-28 08:00:10|4815|4814|4815|4814|4815.5|4814|4814|4812.5|1466
1632816020000|2021-09-28 08:00:20|4814.5|4813.5|4814.5|4813.5|4815|4814|4814.5|4813|439
1632816030000|2021-09-28 08:00:30|4815|4814|4816.5|4815|4816.5|4815|4815|4813.5|789
1632816040000|2021-09-28 08:00:40|4816|4815.5|4817.5|4816.5|4819|4817.5|4816|4815.5|1108
1632816050000|2021-09-28 08:00:50|4817|4816|4818.5|4817|4818.5|4817|4817|4816|602
1632816060000|2021-09-28 08:01:00|4818|4816|4818.5|4818|4818.5|4818|4817|4816|829
1632816070000|2021-09-28 08:01:10|4819.5|4818.5|4818.5|4817|4819.5|4818.5|4818|4817|1425
1632816080000|2021-09-28 08:01:20|4818|4817.5|4816|4815.5|4818.5|4818|4816|4815.5|1595
1632816090000|2021-09-28 08:01:30|4815.5|4814.5|4815.5|4815|4815.5|4815.5|4815.5|4814.5|337
1632816100000|2021-09-28 08:01:40|4816|4815.5|4819.5|4817.5|4819.5|4818|4816|4815.5|1323
1632816110000|2021-09-28 08:01:50|4820|4818|4819.5|4818.5|4820|4818.5|4819|4817.5|218
1632816120000|2021-09-28 08:02:00|4819|4818|4821.5|4819.5|4822|4819.5|4818.5|4818|443
1632816130000|2021-09-28 08:02:10|4821|4819|4819.5|4818.5|4821|4819.5|4818|4817.5|2491
1632816140000|2021-09-28 08:02:20|4819|4818|4819.5|4818|4819.5|4818|4819|4818|221
1632816150000|2021-09-28 08:02:30|4820.5|4818.5|4823|4821|4823|4821|4820.5|4818.5|1537
1632816160000|2021-09-28 08:02:40|4823.5|4821.5|4823.5|4822|4823.5|4822|4823.5|4821.5|0
1632816170000|2021-09-28 08:02:50|4823|4822.5|4822.5|4821|4823|4822.5|4821.5|4821|2384
1632816180000|2021-09-28 08:03:00|4822|4820.5|4821.5|4820.5|4822|4821|4821.5|4820.5|291
1632816190000|2021-09-28 08:03:10|4822|4821|4821.5|4820|4822.5|4821.5|4821|4820|1653
1632816200000|2021-09-28 08:03:20|4821|4819.5|4818.5|4818|4821.5|4820.5|4818.5|4818|2578
1632816210000|2021-09-28 08:03:30|4818|4817.5|4820|4818|4820|4818.5|4818|4817.5|427
1632816220000|2021-09-28 08:03:40|4819.5|4817.5|4819|4817.5|4819.5|4817.5|4818|4817|348
1632816230000|2021-09-28 08:03:50|4819.5|4818|4823.5|4822|4824|4822|4819|4817.5|244
1632816240000|2021-09-28 08:04:00|4823|4821|4821|4820|4823|4821|4820|4819|1545
1632816250000|2021-09-28 08:04:10|4820.5|4819.5|4817.5|4816.5|4820.5|4819.5|4817.5|4816.5|1193
1632816260000|2021-09-28 08:04:20|4817|4816|4816|4815|4817.5|4816.5|4815.5|4814|1026
1632816270000|2021-09-28 08:04:30|4816.5|4815.5|4817|4815.5|4817.5|4816.5|4816.5|4815.5|553
1632816280000|2021-09-28 08:04:40|4816.5||4816.5||4817||4816.5||36
1632816290000|2021-09-28 08:04:50|4816|4815|4816|4814.5|4816|4815|4815|4814.5|966
1632816300000|2021-09-28 08:05:00|4815.5|4815|4816|4815|4816.5|4815|4815|4814.5|999
1632816310000|2021-09-28 08:05:10|4816.5|4815.5|4816.5|4815.5|4816.5|4816|4816.5|4815.5|214
1632816320000|2021-09-28 08:05:20|4816|4814.5|4814.5|4813|4816|4814.5|4814|4812.5|1062
1632816330000|2021-09-28 08:05:30|4815|4812.5|4817.5|4815.5|4817.5|4816|4815|4812.5|270
1632816340000|2021-09-28 08:05:40|4817|4816|4818.5|4816.5|4818.5|4817.5|4817|4816|146
1632816350000|2021-09-28 08:05:50|4818|4817|4816.5|4815.5|4818.5|4817.5|4815.5|4814.5|1416
1632816360000|2021-09-28 08:06:00|4816|4814.5|4816|4815|4816.5|4815|4816|4814.5|175
1632816370000|2021-09-28 08:06:10|4816.5|4814.5|4816.5|4815.5|4816.5|4815.5|4815.5|4814.5|263
1632816380000|2021-09-28 08:06:20|4817|4816|4818|4816.5|4820.5|4818.5|4817|4815.5|1522
1632816390000|2021-09-28 08:06:30|4818.5|4817|4820|4818.5|4820|4818.5|4818.5|4817|324
1632816400000|2021-09-28 08:06:40|4820.5|4819|4819|4817.5|4820.5|4819|4819|4817.5|322
1632816410000|2021-09-28 08:06:50|4817.5|4817|4817.5|4817|4818.5|4817.5|4817.5|4816.5|618
1632816420000|2021-09-28 08:07:00|4818|4816.5|4817|4816|4818.5|4816.5|4817|4816|354
1632816430000|2021-09-28 08:07:10|4816.5|4815.5|4815.5|4814|4817|4815.5|4815|4814|1369
1632816440000|2021-09-28 08:07:20|4816|4814.5|4816|4815.5|4816|4815.5|4815.5|4814|399
1632816450000|2021-09-28 08:07:30|4816.5|4816|4817|4816|4817|4816.5|4816.5|4815.5|591
1632816460000|2021-09-28 08:07:40|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|0
1632816470000|2021-09-28 08:07:50|4817|4816|4816.5|4816|4817|4816|4816.5|4816|514
1632816480000|2021-09-28 08:08:00|4817|4816.5|4818.5|4817.5|4820.5|4820|4817|4816.5|1700
1632816490000|2021-09-28 08:08:10|4819|4818|4819.5|4818.5|4819.5|4818.5|4818|4817.5|982
1632816500000|2021-09-28 08:08:20|4819|4818|4819|4818|4819.5|4818.5|4819|4818|285
1632816510000|2021-09-28 08:08:30|4818.5|4817.5|4818.5|4817|4819|4817.5|4817|4816.5|1305
1632816520000|2021-09-28 08:08:40|4818|4816.5|4817|4815.5|4818|4816.5|4816|4815|1917
1632816530000|2021-09-28 08:08:50|4817.5|4816|4818.5|4817|4819.5|4818.5|4817.5|4816|1247
1632816540000|2021-09-28 08:09:00|4818|4817.5|4819.5|4818.5|4819.5|4818.5|4818|4817.5|38
1632816550000|2021-09-28 08:09:10|4820|4819|4819.5|4818.5|4820.5|4819.5|4819.5|4818.5|1564
1632816560000|2021-09-28 08:09:20|4819|4818|4818|4817.5|4819|4818.5|4818|4817.5|524
1632816570000|2021-09-28 08:09:30|4818.5|4818|4818.5|4817.5|4819|4818|4818.5|4817.5|37
1632816580000|2021-09-28 08:09:40|4818|4818|4819.5|4818|4819.5|4818.5|4818|4817.5|868
1632816590000|2021-09-28 08:09:50|4819|4817.5|4818|4817|4819|4817.5|4817|4816.5|958
1632816600000|2021-09-28 08:10:00|4817.5|4816.5|4817|4816|4817.5|4816.5|4816|4815|492
1632816610000|2021-09-28 08:10:10|4816.5|4815.5|4812.5|4811|4816.5|4815.5|4812.5|4811|7099
1632816620000|2021-09-28 08:10:20|4812|4810.5|4810.5|4809|4812.5|4811|4809.5|4807.5|1278
1632816630000|2021-09-28 08:10:30|4811|4809.5|4808.5|4807|4811.5|4810.5|4808.5|4807|636
1632816640000|2021-09-28 08:10:40|4808|4806.5|4809|4807.5|4809.5|4807.5|4808|4806.5|51
1632816650000|2021-09-28 08:10:50|4808.5|4808|4812|4811|4813.5|4812.5|4808.5|4808|4135
1632816660000|2021-09-28 08:11:00|4812.5|4811.5|4811|4809.5|4813.5|4812|4810.5|4809|751
1632816670000|2021-09-28 08:11:10|4810.5|4809|4809|4808|4810.5|4809.5|4809|4808|289
1632816680000|2021-09-28 08:11:20|4808.5|4807.5|4805.5|4804.5|4809|4807.5|4804.5|4803.5|988
1632816690000|2021-09-28 08:11:30|4805|4804|4805|4803.5|4805|4804|4804|4803.5|238
1632816700000|2021-09-28 08:11:40|4804.5|4803|4804.5|4803.5|4805|4803.5|4803.5|4802.5|724
1632816710000|2021-09-28 08:11:50|4804|4803|4798.5|4797|4804|4803|4798.5|4797|766
1632816720000|2021-09-28 08:12:00|4798|4796.5|4795.5|4794.5|4798|4797|4795.5|4794|197
1632816730000|2021-09-28 08:12:10|4795|4794|4793.5|4792|4795|4794|4793.5|4792|126
1632816740000|2021-09-28 08:12:20|4793|4791.5|4793.5|4792|4793.5|4792.5|4792.5|4790.5|545
1632816750000|2021-09-28 08:12:30|4793|4791.5|4791|4789|4793|4791.5|4789|4787.5|1322
1632816760000|2021-09-28 08:12:40|4790.5|4789.5|4789|4788|4790.5|4789.5|4789|4787.5|105
1632816770000|2021-09-28 08:12:50|4788.5|4787.5|4788.5|4786.5|4789|4787.5|4787|4785.5|724
1632816780000|2021-09-28 08:13:00|4788|4786|4786|4785|4788|4786.5|4786|4785|682
1632816790000|2021-09-28 08:13:10|4786.5|4785.5|4783|4781.5|4786.5|4785.5|4783|4781|443
1632816800000|2021-09-28 08:13:20|4782.5|4782|4787|4786|4787.5|4786.5|4782.5|4781.5|1665
1632816810000|2021-09-28 08:13:30|4786.5|4785.5|4787|4785|4787|4785.5|4786|4784.5|164
1632816820000|2021-09-28 08:13:40|4786.5|4784.5|4786.5|4785|4786.5|4786|4786|4784.5|297
1632816830000|2021-09-28 08:13:50|4786|4784.5|4783.5|4782|4786|4784.5|4783.5|4782|555
1632816840000|2021-09-28 08:14:00|4783|4783|4783|4782|4783.5|4783|4783|4782|551
1632816850000|2021-09-28 08:14:10|4782.5|4781.5|4780.5|4779|4783|4781.5|4779.5|4778.5|3749
1632816860000|2021-09-28 08:14:20|4781|4779.5|4783|4781|4783.5|4782|4780.5|4779.5|655
1632816870000|2021-09-28 08:14:30|4782.5|4780.5|4781.5|4780|4782.5|4780.5|4779.5|4778.5|784
1632816880000|2021-09-28 08:14:40|4781|4779|4781|4780|4781|4780|4781|4779|0
1632816890000|2021-09-28 08:14:50|4781.5|4780.5|4780.5|4779|4781.5|4780.5|4779.5|4778.5|97
1632816900000|2021-09-28 08:15:00|4780|4778.5|4779.5|4778.5|4780.5|4779|4777.5|4777|1041
1632816910000|2021-09-28 08:15:10|4779|4777.5|4779|4777.5|4779.5|4778.5|4778.5|4777.5|163
1632816920000|2021-09-28 08:15:20|4779.5|4778|4780|4778.5|4780.5|4779.5|4779.5|4778|368
1632816930000|2021-09-28 08:15:30|4779.5|4778|4780|4778.5|4780|4778.5|4779|4777.5|200
1632816940000|2021-09-28 08:15:40|4779.5|4778|4779|4777.5|4779.5|4778|4779|4777.5|137
1632816950000|2021-09-28 08:15:50|4779.5|4778|4779|4777.5|4780|4778.5|4779|4777.5|172
1632816960000|2021-09-28 08:16:00|4779.5|4778|4778|4777|4780.5|4778.5|4778|4777|1894
1632816970000|2021-09-28 08:16:10|4778.5|4777.5|4777.5|4776|4780|4778.5|4777.5|4776|687
1632816980000|2021-09-28 08:16:20|4778|4776.5|4781.5|4779.5|4781.5|4780.5|4778|4776.5|973
1632816990000|2021-09-28 08:16:30|4782|4780|4780|4778.5|4783|4780.5|4779.5|4778|991
1632817000000|2021-09-28 08:16:40||4779||4778.5||4779||4778.5|69
1632817010000|2021-09-28 08:16:50|4779.5|4779|4778.5|4777.5|4779.5|4779|4778.5|4777.5|215
1632817020000|2021-09-28 08:17:00|4778|4777|4777.5|4776.5|4778.5|4777|4777.5|4776.5|438
1632817030000|2021-09-28 08:17:10|4777|4776|4773|4771.5|4777.5|4776|4773|4771|1690
1632817040000|2021-09-28 08:17:20|4773.5|4772|4773|4771|4774.5|4772.5|4772|4770.5|2108
1632817050000|2021-09-28 08:17:30|4772.5|4771.5|4773.5|4771.5|4774|4773|4772.5|4770.5|1392
1632817060000|2021-09-28 08:17:40|4773|4771|4771.5|4770|4773|4771.5|4771|4770|314
1632817070000|2021-09-28 08:17:50|4771|4769.5|4770.5|4769.5|4771|4769.5|4770|4769.5|944
1632817080000|2021-09-28 08:18:00|4770|4769|4770|4768|4770.5|4769.5|4769.5|4767.5|164
1632817090000|2021-09-28 08:18:10|4769.5|4767.5|4767.5|4766|4769.5|4767.5|4767|4765.5|887
1632817100000|2021-09-28 08:18:20|4767|4765.5|4765.5|4764|4767|4765.5|4765.5|4764|579
1632817110000|2021-09-28 08:18:30|4765|4764.5|4766.5|4766|4766.5|4766|4764.5|4764|1659
1632817120000|2021-09-28 08:18:40|4767|4766.5|4774.5|4772|4775.5|4774.5|4767|4766|4014
1632817130000|2021-09-28 08:18:50|4775|4773|4776.5|4775|4776.5|4776|4774.5|4773|875
1632817140000|2021-09-28 08:19:00|4776|4775.5|4774|4773|4776|4775.5|4773.5|4772|850
1632817150000|2021-09-28 08:19:10|4773.5|4772|4774.5|4773|4774.5|4773.5|4773.5|4772|547
1632817160000|2021-09-28 08:19:20|4774||4774||4774.5||4774||149
1632817170000|2021-09-28 08:19:30|4773.5|4772.5|4773|4772.5|4773.5|4772.5|4773|4772.5|342
1632817180000|2021-09-28 08:19:40|4772.5|4772|4772|4771|4772.5|4772|4772|4770|253
1632817190000|2021-09-28 08:19:50|4771.5|4770.5|4770.5|4769.5|4771.5|4770.5|4770|4769|404
1632817200000|2021-09-28 08:20:00|4770|4768.5|4771|4769.5|4771|4769.5|4769|4767.5|443
1632817210000|2021-09-28 08:20:10|4770.5|4770|4769.5|4767.5|4770.5|4770.5|4769.5|4767.5|509
1632817220000|2021-09-28 08:20:20|4769|4768|4765.5|4764|4770|4768.5|4765.5|4763.5|2416
1632817230000|2021-09-28 08:20:30|4765|4763.5|4763|4762|4765.5|4763.5|4763|4761|265
1632817240000|2021-09-28 08:20:40|4763.5|4762.5|4764.5|4762.5|4764.5|4763.5|4763|4762.5|1359
1632817250000|2021-09-28 08:20:50|4765.5|4763|4765.5|4763.5|4765.5|4763.5|4765.5|4763|0
1632817260000|2021-09-28 08:21:00|4765|4764|4764.5|4763.5|4765|4764.5|4764.5|4763.5|10
1632817270000|2021-09-28 08:21:10|4764|4763|4764.5|4763.5|4764.5|4763.5|4763|4762|1354
1632817280000|2021-09-28 08:21:20|4764|4763|4766|4764.5|4766|4764.5|4763.5|4762.5|1086
1632817290000|2021-09-28 08:21:30|4765.5|4764|4764|4762.5|4765.5|4764|4763|4762|906
1632817300000|2021-09-28 08:21:40|4763.5|4762|4764|4762|4764|4762|4761.5|4760.5|1425
1632817310000|2021-09-28 08:21:50|4765|4762.5|4764|4762.5|4765|4763.5|4764|4762|961
1632817320000|2021-09-28 08:22:00|4763.5|4762|4762.5|4761.5|4763.5|4762|4759.5|4758.5|946
1632817330000|2021-09-28 08:22:10|4762|4761|4759|4757.5|4762|4761|4758.5|4757.5|514
1632817340000|2021-09-28 08:22:20|4758.5|4758|4760|4758|4760.5|4759|4758.5|4757.5|973
1632817350000|2021-09-28 08:22:30|4759.5|4758.5|4760|4759|4760|4759|4759.5|4758.5|88
1632817360000|2021-09-28 08:22:40|4760.5|4760|4762.5|4761|4762.5|4761.5|4760.5|4759|1066
1632817370000|2021-09-28 08:22:50|4762|4760.5|4764.5|4762.5|4766|4764|4761|4760|1405
1632817380000|2021-09-28 08:23:00|4764|4762|4765.5|4764|4765.5|4765|4762.5|4760.5|3332
1632817390000|2021-09-28 08:23:10|4766|4764.5|4767|4765.5|4767|4766|4766|4764.5|213
1632817400000|2021-09-28 08:23:20|4766.5|4765|4765.5|4764|4766.5|4765|4765.5|4763.5|146
1632817410000|2021-09-28 08:23:30|4765|4763.5|4764.5|4763.5|4765|4763.5|4764|4763.5|1
1632817420000|2021-09-28 08:23:40|4764|4763|4762.5|4760.5|4764|4763|4762.5|4760.5|253
1632817430000|2021-09-28 08:23:50|4762|4761|4762.5|4761|4762.5|4761|4761.5|4761|58
1632817450000|2021-09-28 08:24:10|4762|4760.5|4765.5|4764.5|4765.5|4764.5|4762|4760.5|893
1632817460000|2021-09-28 08:24:20|4765|4764|4765.5|4763.5|4765.5|4764|4764.5|4763.5|132
1632817470000|2021-09-28 08:24:30|4765||4764.5||4765||4764.5||33
1632817480000|2021-09-28 08:24:40|4765.5|4764|4763.5|4761.5|4765.5|4764.5|4762.5|4761|891
1632817490000|2021-09-28 08:24:50|4764.5|4762|4765|4763.5|4765.5|4764|4764.5|4762|34
1632817500000|2021-09-28 08:25:00|4764.5|4762.5|4763.5|4762|4764.5|4763|4763.5|4761.5|0
1632817510000|2021-09-28 08:25:10|4764|4762.5|4768|4766.5|4768|4766.5|4764|4762.5|841
1632817520000|2021-09-28 08:25:20|4768.5|4767|4769|4767.5|4770|4768.5|4768.5|4766.5|305
1632817530000|2021-09-28 08:25:30|4769.5|4768|4769|4767.5|4771|4769.5|4769|4767.5|420
1632817540000|2021-09-28 08:25:40|4770.5|4768|4771.5|4770|4772|4770|4770|4768|57
1632817550000|2021-09-28 08:25:50|4771|4769.5|4770.5|4769|4771|4769.5|4770|4769|1
1632817560000|2021-09-28 08:26:00|4771|4769.5|4768.5|4766.5|4771|4769.5|4768.5|4766.5|197
1632817570000|2021-09-28 08:26:10|4767.5|4767|4766|4764.5|4767.5|4767|4766|4764.5|310
1632817580000|2021-09-28 08:26:20|4765.5|4764|4765.5|4763.5|4766|4764.5|4765.5|4763.5|0
1632817590000|2021-09-28 08:26:30|4766|4764|4766|4764.5|4766|4765.5|4766|4764|325
1632817600000|2021-09-28 08:26:40|4765.5|4764|4765|4763.5|4765.5|4764|4764|4763.5|612
1632817610000|2021-09-28 08:26:50|4764.5|4764|4765|4763.5|4765|4764|4764.5|4763.5|379
1632817620000|2021-09-28 08:27:00|4765.5|4764|4765.5|4764.5|4766|4764.5|4765.5|4764|197
1632817630000|2021-09-28 08:27:10|4766|4765.5|4766|4764.5|4767|4766|4766|4764.5|233
1632817640000|2021-09-28 08:27:20|4766.5|4765|4767.5|4765.5|4767.5|4765.5|4766.5|4764.5|129
1632817650000|2021-09-28 08:27:30|4768|4766|4769|4767.5|4769|4767.5|4768|4766|222
1632817660000|2021-09-28 08:27:40|4769.5|4768|4770.5|4768.5|4770.5|4769|4769.5|4768|53
1632817670000|2021-09-28 08:27:50|4770|4768|4769|4767.5|4770|4768|4768.5|4767|41
1632817680000|2021-09-28 08:28:00|4768.5||4768.5||4768.5||4768.5||0
1632817690000|2021-09-28 08:28:10|4768|4767|4765.5|4764.5|4768|4767|4765.5|4764.5|249
1632817700000|2021-09-28 08:28:20|4766|4764|4766|4764.5|4767|4765.5|4766|4764|160
1632817710000|2021-09-28 08:28:30|4765.5|4765|4766.5|4765|4766.5|4765.5|4765.5|4765|1584
1632817720000|2021-09-28 08:28:40|4766||4766.5||4766.5||4766||0
1632817730000|2021-09-28 08:28:50|4766|4765.5|4765|4764|4766.5|4765.5|4765|4763.5|549
1632817750000|2021-09-28 08:29:10|4765.5|4764.5|4767.5|4766|4767.5|4766|4765.5|4764.5|678
1632817760000|2021-09-28 08:29:20|4768|4766.5|4767.5|4766|4768.5|4766.5|4767.5|4766|0
1632817770000|2021-09-28 08:29:30|4767|4765|4765.5|4764|4767|4765|4765.5|4764|1
1632817780000|2021-09-28 08:29:40|4766|4764.5|4766|4764.5|4766|4764.5|4766|4764.5|0
1632817790000|2021-09-28 08:29:50|4765.5|4764|4765|4764|4765.5|4764.5|4765|4764|90
1632817800000|2021-09-28 08:30:00|4765.5|4764.5|4769.5|4767.5|4769.5|4768|4765.5|4764.5|967
1632817810000|2021-09-28 08:30:10|4769|4767|4769|4767.5|4769|4767.5|4769|4766.5|0
1632817820000|2021-09-28 08:30:20|4769.5|4768|4769.5|4768|4769.5|4769|4769.5|4768|313
1632817830000|2021-09-28 08:30:30|4770|4768.5|4771|4769.5|4771.5|4770.5|4770|4768.5|150
1632817840000|2021-09-28 08:30:40|4770.5|4770|4771|4769.5|4771.5|4770|4770.5|4769.5|392
1632817850000|2021-09-28 08:30:50|4771.5|4770|4773|4771|4773|4771.5|4771|4769.5|441
1632817860000|2021-09-28 08:31:00|4773.5|4771.5|4772.5|4771.5|4774.5|4773|4772.5|4771.5|133
1632817870000|2021-09-28 08:31:10|4772|4771|4770|4769|4772|4771|4770|4768|493
1632817880000|2021-09-28 08:31:20|4769.5|4768.5|4771.5|4770|4771.5|4770|4769.5|4768.5|689
1632817890000|2021-09-28 08:31:30|4772|4770.5|4771.5|4770|4772|4770.5|4771.5|4770|0
1632817900000|2021-09-28 08:31:40|4772|4770.5|4773.5|4772|4774|4772.5|4772|4770.5|387
1632817910000|2021-09-28 08:31:50|4773|4772.5|4777.5|4776|4778|4776.5|4773|4772|1678
1632817920000|2021-09-28 08:32:00|4777|4775.5|4780.5|4779|4780.5|4779|4776|4774|3241
1632817930000|2021-09-28 08:32:10|4781|4779.5|4783|4781|4783.5|4782|4781|4779.5|388
1632817940000|2021-09-28 08:32:20||4781.5||4781||4781.5||4781|105
1632817950000|2021-09-28 08:32:30|4783.5|4783.5|4788.5|4787|4788.5|4787|4783.5|4783|1511
1632817960000|2021-09-28 08:32:40|4789|4787.5|4791|4789|4791.5|4789|4789|4787|207
1632817970000|2021-09-28 08:32:50|4790.5|4788.5|4791.5|4790|4793|4791|4790|4788|217
1632817980000|2021-09-28 08:33:00|4791|4789.5|4787|4785.5|4791|4789.5|4787|4785|554
1632817990000|2021-09-28 08:33:10|4786.5|4785|4780.5|4779|4786.5|4785|4780.5|4779|813
1632818000000|2021-09-28 08:33:20|4780|4778.5|4778|4776.5|4780|4778.5|4778|4776.5|642
1632818010000|2021-09-28 08:33:30|4777.5|4776|4775|4773.5|4778|4776|4775|4773|415
1632818020000|2021-09-28 08:33:40|4775.5|4775|4776|4774.5|4776.5|4776|4775.5|4774.5|212
1632818030000|2021-09-28 08:33:50|4775.5|4775|4777|4775|4779|4777.5|4775.5|4774.5|1617
1632818040000|2021-09-28 08:34:00|4776.5|4775.5|4777|4775.5|4777|4776|4776.5|4775.5|0
1632818050000|2021-09-28 08:34:10|4776.5|4775|4777|4775|4778|4776.5|4775.5|4774|1082
1632818060000|2021-09-28 08:34:20|4776.5|4775.5|4777|4775|4777|4776|4776.5|4775|0
1632818070000|2021-09-28 08:34:30|4778|4775.5|4778.5|4776.5|4778.5|4777|4775.5|4774|797
1632818080000|2021-09-28 08:34:40|4777.5|4777|4778.5|4776.5|4778.5|4777.5|4777.5|4776.5|56
1632818090000|2021-09-28 08:34:50|4778|4777|4778.5|4776.5|4778.5|4777.5|4778|4776.5|106
1632818100000|2021-09-28 08:35:00|4778|4776|4778|4776|4778.5|4776|4778|4776|0
1632818110000|2021-09-28 08:35:10|4778.5|4776.5|4779|4777|4779.5|4778.5|4778.5|4776.5|205
1632818120000|2021-09-28 08:35:20|4778.5|4776.5|4776|4774.5|4778.5|4776.5|4776|4774.5|590
1632818140000|2021-09-28 08:35:40|4776.5|4775|4775.5|4774|4776.5|4775.5|4775|4773.5|1233
1632818150000|2021-09-28 08:35:50|4776|4774.5|4776.5|4775.5|4776.5|4775.5|4775.5|4774.5|1498
1632818160000|2021-09-28 08:36:00|4777|4775|4776.5|4774.5|4777|4776|4775.5|4774|1107
1632818170000|2021-09-28 08:36:10|4775.5|4774|4775|4774|4775.5|4774|4775|4774|479
1632818180000|2021-09-28 08:36:20|4774.5|4773.5|4772.5|4771|4775|4773.5|4772.5|4771|1287
1632818190000|2021-09-28 08:36:30|4773|4772|4772.5|4771|4774|4772.5|4772|4771|607
1632818200000|2021-09-28 08:36:40||4771.5||4771||4771.5||4771|72
1632818210000|2021-09-28 08:36:50|4772|4771.5|4771|4769.5|4772|4771.5|4771|4769|928
1632818220000|2021-09-28 08:37:00|4770.5|4769|4771.5|4771|4772|4771|4770|4768.5|284
1632818230000|2021-09-28 08:37:10|4771|4770|4770|4769.5|4771|4771|4769|4768|459
1632818240000|2021-09-28 08:37:20|4769.5|4768.5|4769.5|4768|4770|4768.5|4769.5|4768|48
1632818250000|2021-09-28 08:37:30|4769|4768.5|4769|4767.5|4770|4769|4769|4767|985
1632818260000|2021-09-28 08:37:40|4769.5|4768|4771|4770|4771|4770.5|4769.5|4767.5|784
1632818270000|2021-09-28 08:37:50|4771.5|4770.5|4771|4769.5|4772.5|4771|4771|4769|1787
1632818280000|2021-09-28 08:38:00|4770.5|4770|4770.5|4769|4771|4770|4770|4769|134
1632818300000|2021-09-28 08:38:20|4770|4769.5|4770|4769|4770|4769.5|4770|4769|0
1632818310000|2021-09-28 08:38:30|4769.5|4768.5|4770.5|4769|4771|4770|4769.5|4768|874
1632818320000|2021-09-28 08:38:40|4770|4769.5|4771|4769.5|4771|4769.5|4770|4769.5|369
1632818330000|2021-09-28 08:38:50||4770||4769.5||4770||4769.5|136
1632818340000|2021-09-28 08:39:00|4770.5||4770.5||4770.5||4770.5||0
1632818350000|2021-09-28 08:39:10|4770|4768.5|4769.5|4768.5|4770.5|4769.5|4769.5|4768|1526
1632818360000|2021-09-28 08:39:20|4770|4768|4771|4769.5|4771|4769.5|4770|4768|417
1632818370000|2021-09-28 08:39:30|4770.5|4770.5|4771|4769.5|4771|4770.5|4770|4768.5|197
1632818380000|2021-09-28 08:39:40|4771.5|4770|4771|4769.5|4772.5|4771|4771|4769.5|368
1632818390000|2021-09-28 08:39:50|4771.5|4770|4771.5|4770|4772|4771|4771.5|4770|518
1632818400000|2021-09-28 08:40:00|4771|4769.5|4769.5|4768.5|4771|4769.5|4769.5|4768|291
1632818410000|2021-09-28 08:40:10|4769|4768|4771|4769|4771|4769.5|4767.5|4766|1406
1632818420000|2021-09-28 08:40:20|4770.5|4768.5|4769.5|4768|4770.5|4769|4769.5|4768|105
1632818430000|2021-09-28 08:40:30|4769|4768.5|4769|4767.5|4770.5|4769|4768.5|4767|521
1632818440000|2021-09-28 08:40:40|4769.5|4768|4769.5|4768|4769.5|4768|4769.5|4768|100
1632818450000|2021-09-28 08:40:50|4770|4768.5|4770.5|4770|4771|4770|4770|4768.5|1202
1632818460000|2021-09-28 08:41:00|4771|4770.5|4770.5|4769.5|4771|4770.5|4770.5|4769.5|472
1632818470000|2021-09-28 08:41:10|4770|4770|4771|4769.5|4771|4770.5|4770|4769.5|585
1632818480000|2021-09-28 08:41:20|4770.5|4769|4771|4769.5|4771|4769.5|4770|4769|191
1632818490000|2021-09-28 08:41:30|4770.5|4770|4772|4770.5|4773.5|4772|4770.5|4769.5|1081
1632818500000|2021-09-28 08:41:40|4771.5|4770|4770.5|4769.5|4771.5|4770|4770.5|4769|454
1632818510000|2021-09-28 08:41:50|4771|4770|4771.5|4770|4771.5|4770.5|4771|4770|311
1632818520000|2021-09-28 08:42:00|4771|4769.5|4770.5|4769.5|4771|4769.5|4770.5|4769.5|0
1632818530000|2021-09-28 08:42:10|4770|4769|4769.5|4768|4770|4769|4769.5|4768|304
1632818540000|2021-09-28 08:42:20|4770.5|4768.5|4769.5|4768.5|4770.5|4770|4769|4768|645
1632818550000|2021-09-28 08:42:30|4769|4767.5|4769.5|4768.5|4769.5|4768.5|4768.5|4767|696
1632818560000|2021-09-28 08:42:40|4770|4769|4771.5|4770|4773.5|4772|4770|4768.5|1185
1632818570000|2021-09-28 08:42:50|4772|4770.5|4771.5|4770|4772|4770.5|4771.5|4770|0
1632818580000|2021-09-28 08:43:00|4770|4769.5|4769.5|4768|4771.5|4769.5|4768.5|4767|1002
1632818590000|2021-09-28 08:43:10|4769|4767.5|4767.5|4766.5|4769|4767.5|4767.5|4766.5|0
1632818600000|2021-09-28 08:43:20|4768|4767|4770|4769|4770.5|4769|4768|4767|231
1632818610000|2021-09-28 08:43:30|4769.5|4768|4769.5|4768|4769.5|4768.5|4769|4768|101
1632818620000|2021-09-28 08:43:40|4769|4768.5|4770.5|4769.5|4771|4769.5|4769|4768.5|716
1632818630000|2021-09-28 08:43:50|4770|4769|4770.5|4769.5|4770.5|4769.5|4770|4769|60
1632818640000|2021-09-28 08:44:00|4770||4770.5||4770.5||4770||220
1632818650000|2021-09-28 08:44:10|4770|4768.5|4769|4768|4770|4769|4769|4768|199
1632818660000|2021-09-28 08:44:20|||||||||341
1632818670000|2021-09-28 08:44:30|4768.5|4768.5|4770|4768.5|4770|4769|4768.5|4767|1767
1632818680000|2021-09-28 08:44:40|4769.5|4769|4770|4769|4770|4769.5|4769.5|4768.5|1320
1632818690000|2021-09-28 08:44:50|4769.5|4768.5|4773|4771.5|4773.5|4772.5|4769|4768|1851
1632818700000|2021-09-28 08:45:00||4772||4772||4772||4772|0
1632818710000|2021-09-28 08:45:10|4772.5|4771.5|4771.5|4770.5|4772.5|4771.5|4770.5|4769.5|410
1632818720000|2021-09-28 08:45:20|4772|4771|4772|4770.5|4772|4771|4771.5|4770.5|566
1632818730000|2021-09-28 08:45:30|4771.5|4770|4771|4770.5|4771.5|4770.5|4770.5|4769|1554
1632818740000|2021-09-28 08:45:40|4772|4770|4772|4770.5|4772.5|4771|4772|4769.5|228
1632818750000|2021-09-28 08:45:50|4771.5|4770|4771|4769.5|4771.5|4770|4771|4769.5|149
1632818760000|2021-09-28 08:46:00|4770.5|4770|4770.5|4769.5|4771|4770.5|4770.5|4769.5|161
1632818780000|2021-09-28 08:46:20|4770|4769|4769.5|4769|4770|4769|4769.5|4768.5|575
1632818790000|2021-09-28 08:46:30|4770|4768.5|4770.5|4769.5|4770.5|4770|4770|4768.5|353
1632818800000|2021-09-28 08:46:40|||||||||130
1632818810000|2021-09-28 08:46:50|||||||||1000
1632818820000|2021-09-28 08:47:00|4771|4770|4772|4771.5|4772|4771.5|4770.5|4769.5|984
1632818830000|2021-09-28 08:47:10|4771.5|4771|4772|4770.5|4772|4771|4771.5|4770.5|103
1632818840000|2021-09-28 08:47:20||4771||4771||4771||4770.5|124
1632818850000|2021-09-28 08:47:30|4772.5|4772|4779|4777.5|4779.5|4777.5|4772.5|4772|1809
1632818860000|2021-09-28 08:47:40|4778.5|4778|4776.5|4775.5|4778.5|4778|4776.5|4775.5|721
1632818870000|2021-09-28 08:47:50|4777.5|4776|4777.5|4776|4777.5|4776.5|4776.5|4775.5|246
1632818880000|2021-09-28 08:48:00|4777|4775.5|4775.5|4774.5|4777|4776|4775.5|4774.5|1843
1632818890000|2021-09-28 08:48:10|4775|4775|4777|4776|4777|4776|4775|4774.5|1374
1632818900000|2021-09-28 08:48:20|4777.5|4776.5|4779|4777.5|4779|4778|4777.5|4776|157
1632818910000|2021-09-28 08:48:30|4778.5|4778|4780|4779.5|4780|4779.5|4778.5|4778|356
1632818920000|2021-09-28 08:48:40|4779.5|4779|4779.5|4778|4779.5|4779|4779.5|4778|588
1632818930000|2021-09-28 08:48:50|4779|4777.5|4775.5|4774.5|4779.5|4777.5|4775.5|4774.5|1323
1632818940000|2021-09-28 08:49:00|4776|4775|4777|4775.5|4777.5|4776.5|4776|4774.5|2020
1632818950000|2021-09-28 08:49:10|4776.5|4775|4775.5|4774|4776.5|4775|4775|4774|349
1632818970000|2021-09-28 08:49:30|4776|4774.5|4776|4774.5|4776|4775|4776|4774.5|1028
1632818980000|2021-09-28 08:49:40|4776.5|4775|4776.5|4775.5|4776.5|4775.5|4776.5|4774.5|695
1632818990000|2021-09-28 08:49:50|4776|4774.5|4776|4774.5|4776|4774.5|4775.5|4774.5|66
1632819000000|2021-09-28 08:50:00||4775||4775||4775||4775|0
1632819010000|2021-09-28 08:50:10|4775.5|4775.5|4776|4774.5|4776|4775.5|4775.5|4774.5|447
1632819020000|2021-09-28 08:50:20||4775||4775||4775||4775|0
1632819040000|2021-09-28 08:50:40|4776.5|4775.5|4777|4776.5|4777.5|4777|4776.5|4775.5|1645
1632819050000|2021-09-28 08:50:50|4776.5|4776|4776|4775|4777|4776|4776|4775|148
1632819060000|2021-09-28 08:51:00|4775.5|4774.5|4774|4773|4776|4775|4773.5|4773|2769
1632819070000|2021-09-28 08:51:10|4773.5|4772.5|4773.5|4772.5|4774|4772.5|4772.5|4771|658
1632819080000|2021-09-28 08:51:20|4774|4773|4774.5|4773|4775.5|4774.5|4774|4772.5|1432
1632819090000|2021-09-28 08:51:30|4775|4773.5|4774|4773|4775.5|4775|4774|4773|2113
1632819100000|2021-09-28 08:51:40|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|0
1632819110000|2021-09-28 08:51:50|4774|4773|4773.5|4772.5|4774|4773|4773|4771.5|473
1632819120000|2021-09-28 08:52:00|4774.5|4773|4774.5|4773.5|4775|4773.5|4774.5|4773|142
1632819130000|2021-09-28 08:52:10|4775|4774|4775|4773.5|4775|4774.5|4774.5|4773.5|1545
1632819140000|2021-09-28 08:52:20|4775.5|4774|4775|4774|4775.5|4774.5|4774.5|4774|1081
1632819150000|2021-09-28 08:52:30|4774.5|4773.5|4775|4773.5|4775|4774.5|4774|4773.5|919
1632819160000|2021-09-28 08:52:40|4775.5|4774|4778|4776|4778|4776|4775.5|4774|1598
1632819170000|2021-09-28 08:52:50|4777.5|4775.5|4776|4775|4777.5|4775.5|4776|4775|236
1632819180000|2021-09-28 08:53:00|4775.5|4774.5|4774.5|4773.5|4776|4774.5|4774.5|4773.5|894
1632819190000|2021-09-28 08:53:10|4775|4774|4773.5|4772.5|4775|4774|4773|4772.5|1575
1632819200000|2021-09-28 08:53:20|||||||||133
1632819210000|2021-09-28 08:53:30|||||||||5
1632819220000|2021-09-28 08:53:40|4774|4773|4775.5|4774.5|4776|4775.5|4774|4772.5|1888
1632819230000|2021-09-28 08:53:50|4775|4775|4774.5|4773|4775.5|4775|4774.5|4773|861
1632819240000|2021-09-28 08:54:00|4775|4773.5|4775.5|4775|4776|4775|4774.5|4773.5|1113
1632819250000|2021-09-28 08:54:10|4775|4774.5|4775.5|4774.5|4775.5|4774.5|4775|4774.5|51
1632819260000|2021-09-28 08:54:20|4775|4774|4775.5|4774.5|4775.5|4774.5|4774.5|4774|433
1632819270000|2021-09-28 08:54:30|4776|4775|4777|4776|4777|4776|4776|4775|663
1632819280000|2021-09-28 08:54:40|4777.5|4775.5|4778|4776.5|4778.5|4778|4777.5|4775.5|516
1632819290000|2021-09-28 08:54:50||4777||4777||4777||4777|0
1632819300000|2021-09-28 08:55:00||4777.5||4777||4777.5||4777|0
1632819310000|2021-09-28 08:55:10||4777.5||4777||4777.5||4777|0
1632819320000|2021-09-28 08:55:20|4779|4777.5|4779|4777.5|4779.5|4778.5|4778.5|4777|786
1632819330000|2021-09-28 08:55:30|4778.5|4777|4776.5|4775.5|4778.5|4777|4776|4775|1711
1632819350000|2021-09-28 08:55:50||4776||4776||4776||4776|0
1632819360000|2021-09-28 08:56:00|4776|4775.5|4775.5|4775|4776.5|4775.5|4775.5|4774.5|1186
1632819370000|2021-09-28 08:56:10|4775|4774.5|4773.5|4772.5|4775|4775|4773.5|4772.5|588
1632819380000|2021-09-28 08:56:20|4773|4771.5|4771.5|4770.5|4773|4771.5|4771|4770|876
1632819390000|2021-09-28 08:56:30|4771|4770|4771|4770|4771|4770.5|4771|4770|86
1632819400000|2021-09-28 08:56:40|4770.5|4769|4769.5|4768.5|4770.5|4769|4769.5|4768|312
1632819410000|2021-09-28 08:56:50|4769|4768|4768|4766.5|4769|4768|4768|4766.5|366
1632819420000|2021-09-28 08:57:00|4767.5|4767|4768.5|4767|4768.5|4767|4767.5|4766.5|546
1632819430000|2021-09-28 08:57:10|4768||4768.5||4768.5||4768||148
1632819440000|2021-09-28 08:57:20|4768|4767.5|4769.5|4768.5|4770|4769|4767.5|4767|1890
1632819450000|2021-09-28 08:57:30|4769|4768|4768.5|4767.5|4769|4768|4768.5|4767.5|205
1632819470000|2021-09-28 08:57:50|4769|4768|4769|4768|4770|4769|4768.5|4767.5|1581
1632819480000|2021-09-28 08:58:00|4769.5|4767.5|4769.5|4768.5|4769.5|4768.5|4769.5|4767.5|162
1632819490000|2021-09-28 08:58:10|4770|4769|4770|4768.5|4770.5|4769.5|4770|4768.5|493
1632819510000|2021-09-28 08:58:30||4769||4769||4769.5||4769|309
1632819520000|2021-09-28 08:58:40|4770.5|4769.5|4770.5|4769.5|4770.5|4770|4770.5|4769|377
1632819530000|2021-09-28 08:58:50|4770|4770|4773|4772|4773|4772|4770|4769.5|995
1632819540000|2021-09-28 08:59:00|4772.5|4771|4772.5|4771|4773|4771|4772|4771|196
1632819550000|2021-09-28 08:59:10|4772|4770.5|4771.5|4770|4772|4770.5|4771.5|4770|119
1632819560000|2021-09-28 08:59:20|4772|4770.5|4771.5|4770.5|4773|4772|4771.5|4770.5|1021
1632819580000|2021-09-28 08:59:40|4772|4771.5|4773|4772|4773|4772|4772|4771.5|129
1632819590000|2021-09-28 08:59:50|4773.5|4772.5|4774|4772.5|4774|4773|4773|4772|100
1632819600000|2021-09-28 09:00:00|4773.5||4773.5||4773.5||4773.5||0
1632819610000|2021-09-28 09:00:10|4774|4773|4774|4773|4774|4773|4774|4773|48
1632819620000|2021-09-28 09:00:20|4773.5|4772.5|4773.5|4772|4773.5|4772.5|4771.5|4770.5|2305
1632819630000|2021-09-28 09:00:30|4773|4772.5|4776|4774.5|4776|4774.5|4772.5|4772|629
1632819640000|2021-09-28 09:00:40|4775.5||4775.5||4775.5||4775.5||750
1632819650000|2021-09-28 09:00:50|4775||4775.5||4775.5||4775||1017
1632819660000|2021-09-28 09:01:00|4776|4775|4777.5|4776.5|4778|4776.5|4776|4775|408
1632819670000|2021-09-28 09:01:10|4777|4776|4778|4776.5|4778|4777.5|4777|4776|1570
1632819680000|2021-09-28 09:01:20|4777.5||4777.5||4777.5||4777.5||26
1632819690000|2021-09-28 09:01:30|4777|4776|4775.5|4774|4777|4776|4774|4772.5|763
1632819700000|2021-09-28 09:01:40|4775|4773.5|4774.5|4773.5|4775|4773.5|4774.5|4773.5|0
1632819710000|2021-09-28 09:01:50|4775|4774|4775|4774|4775|4774|4775|4774|317
1632819720000|2021-09-28 09:02:00|4774.5|4773.5|4774|4772.5|4774.5|4773.5|4773.5|4772.5|316
1632819730000|2021-09-28 09:02:10|4774.5|4773|4774.5|4773.5|4774.5|4774|4774.5|4773|206
1632819740000|2021-09-28 09:02:20|4775|4773|4775.5|4774|4776|4775|4775|4773|1483
1632819750000|2021-09-28 09:02:30|4775|4773.5|4773|4772|4775|4774|4772.5|4772|1328
1632819760000|2021-09-28 09:02:40|4772.5|4771.5|4771.5|4770.5|4773|4771.5|4771.5|4770.5|538
1632819770000|2021-09-28 09:02:50|4772|4771|4772.5|4771.5|4772.5|4771.5|4772|4770.5|717
1632819780000|2021-09-28 09:03:00|4772|4771|4772|4771|4772|4771|4772|4770.5|151
1632819790000|2021-09-28 09:03:10|4772.5|4771.5|4773.5|4772|4773.5|4772|4772.5|4771.5|236
1632819800000|2021-09-28 09:03:20|4774|4772.5|4774.5|4773|4774.5|4773|4774|4772.5|97
1632819810000|2021-09-28 09:03:30|4774|4772.5|4772.5|4771|4774|4773|4772.5|4771|1399
1632819820000|2021-09-28 09:03:40||4771.5||4771||4771.5||4771|19
1632819840000|2021-09-28 09:04:00|4772|4770.5|4771.5|4770.5|4772.5|4771.5|4771.5|4770.5|507
1632819850000|2021-09-28 09:04:10|4772|4771|4774|4773|4774|4773|4772|4771|1790
1632819860000|2021-09-28 09:04:20|4774.5||4774||4774.5||4774||0
1632819870000|2021-09-28 09:04:30|4773.5|4772.5|4772.5|4771|4774|4772.5|4772.5|4771|298
1632819880000|2021-09-28 09:04:40||4771.5||4771.5||4771.5||4771.5|0
1632819890000|2021-09-28 09:04:50|4773|4772|4773.5|4772|4774|4773|4773|4772|659
1632819900000|2021-09-28 09:05:00|4773|4771.5|4771.5|4770.5|4773|4771.5|4771.5|4770.5|73
1632819910000|2021-09-28 09:05:10|4771|4771|4772.5|4771.5|4773|4772|4771|4770.5|650
1632819920000|2021-09-28 09:05:20|4772|4771|4772|4771|4772|4771|4772|4771|86
1632819930000|2021-09-28 09:05:30|4771.5|4770.5|4768.5|4767|4771.5|4771|4768.5|4767|2092
1632819940000|2021-09-28 09:05:40|4768|4766.5|4767|4765.5|4768|4767|4766.5|4765.5|655
1632819950000|2021-09-28 09:05:50|4766.5|4765|4765|4764|4766.5|4765|4765|4764|649
1632819960000|2021-09-28 09:06:00|4765.5|4764.5|4763.5|4762.5|4765.5|4764.5|4763|4762.5|1293
1632819970000|2021-09-28 09:06:10|4764|4763|4764|4763|4764|4763|4764|4763|261
1632819980000|2021-09-28 09:06:20|4764.5|4763.5|4764.5|4763|4765.5|4765|4764|4763|2087
1632819990000|2021-09-28 09:06:30|4765|4763.5|4768.5|4767|4768.5|4767|4765|4763.5|478
1632820000000|2021-09-28 09:06:40|4769|4766.5|4768|4766.5|4769|4766.5|4768|4766.5|0
1632820010000|2021-09-28 09:06:50||4767||4767||4767||4766.5|3
1632820020000|2021-09-28 09:07:00|4768.5|4767.5|4767|4766|4768.5|4767.5|4766.5|4766|796
1632820030000|2021-09-28 09:07:10|4767.5|4766.5|4768|4767|4769|4767.5|4767.5|4766.5|354
1632820040000|2021-09-28 09:07:20|4767.5|4766|4768|4767|4768|4767|4767|4766|168
1632820050000|2021-09-28 09:07:30|4767.5|4766.5|4767|4766.5|4767.5|4766.5|4767|4766.5|110
1632820060000|2021-09-28 09:07:40|4766.5|4766|4766|4765|4766.5|4766|4766|4764.5|419
1632820070000|2021-09-28 09:07:50|4765.5|4764.5|4764.5|4764|4765.5|4764.5|4764.5|4763.5|207
1632820080000|2021-09-28 09:08:00|4765|4764.5|4765|4764|4765|4764.5|4764.5|4763.5|354
1632820090000|2021-09-28 09:08:10|4765.5|4764.5|4767|4765.5|4767|4766.5|4765.5|4764.5|1383
1632820110000|2021-09-28 09:08:30|4767.5|4766|4768.5|4767|4768.5|4767.5|4767.5|4766|939
1632820120000|2021-09-28 09:08:40|4768||4768||4768||4768||0
1632820130000|2021-09-28 09:08:50|4768.5|4767.5|4769.5|4767.5|4770.5|4768.5|4768.5|4767.5|535
1632820140000|2021-09-28 09:09:00|4769||4768.5||4769||4768.5||1
1632820150000|2021-09-28 09:09:10|4768|4767|4768.5|4767.5|4768.5|4767.5|4768|4767|226
1632820160000|2021-09-28 09:09:20|4768|4767|4768|4766|4768|4767|4767|4766|890
1632820170000|2021-09-28 09:09:30|4768.5|4766.5|4768.5|4767.5|4768.5|4768|4768|4766.5|528
1632820180000|2021-09-28 09:09:40||4767||4767.5||4767.5||4767|35
1632820190000|2021-09-28 09:09:50|4769|4768|4767|4766|4769.5|4768.5|4767|4766|2910
1632820200000|2021-09-28 09:10:00|4766.5|4765.5|4767.5|4766.5|4768.5|4767.5|4766.5|4765.5|2192
1632820210000|2021-09-28 09:10:10||4767||4767||4767||4767|529
1632820220000|2021-09-28 09:10:20|4768|4767.5|4767.5|4767|4768.5|4768|4767.5|4767|1522
1632820230000|2021-09-28 09:10:30|4767|4766|4765.5|4764|4767|4766|4764.5|4764|279
1632820240000|2021-09-28 09:10:40|4766|4764.5|4767|4766.5|4767|4766.5|4766|4764.5|1383
1632820250000|2021-09-28 09:10:50|||||||||100
1632820260000|2021-09-28 09:11:00|4766.5|4766|4767|4766|4767|4766.5|4766|4765.5|906
1632820270000|2021-09-28 09:11:10|||||||||686
1632820280000|2021-09-28 09:11:20|4767.5|4766.5|4767|4766|4767.5|4767|4766.5|4766|1363
1632820290000|2021-09-28 09:11:30|4766.5|4765.5|4765|4764|4766.5|4766|4765|4764|667
1632820310000|2021-09-28 09:11:50|4764.5|4763.5|4763.5|4763|4765|4763.5|4763.5|4763|588
1632820320000|2021-09-28 09:12:00|4763|4762.5|4763.5|4763|4763.5|4763|4763|4761.5|765
1632820330000|2021-09-28 09:12:10|4763|4762.5|4763|4762.5|4763|4762.5|4763|4762.5|92
1632820340000|2021-09-28 09:12:20|4762.5|4762|4763|4762|4763|4762|4762.5|4761.5|956
1632820350000|2021-09-28 09:12:30|4762.5|4761.5|4762.5|4761.5|4763|4762|4761.5|4761|3212
1632820360000|2021-09-28 09:12:40|4763|4762|4763.5|4762.5|4763.5|4762.5|4763|4762|683
1632820380000|2021-09-28 09:13:00|4763|4762|4763|4762|4763.5|4762.5|4762|4761.5|1462
1632820390000|2021-09-28 09:13:10|||||||||29
1632820400000|2021-09-28 09:13:20|4763.5|4762.5|4764.5|4763|4764.5|4763.5|4763.5|4762.5|2093
1632820410000|2021-09-28 09:13:30|4764||4764||4764||4764||100
1632820420000|2021-09-28 09:13:40|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763|603
1632820430000|2021-09-28 09:13:50|4765|4764|4765|4764|4765.5|4765|4765|4763.5|1448
1632820440000|2021-09-28 09:14:00|4765.5|4765|4768|4766.5|4768|4766.5|4765.5|4764.5|693
1632820450000|2021-09-28 09:14:10|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|0
1632820460000|2021-09-28 09:14:20|4768|4767|4768|4767.5|4768|4767.5|4767.5|4767|306
1632820470000|2021-09-28 09:14:30|4767.5|4767|4766|4765|4768|4767|4766|4765|2082
1632820480000|2021-09-28 09:14:40||4765.5||4765.5||4765.5||4765.5|230
1632820490000|2021-09-28 09:14:50|4766.5|4766|4771.5|4770.5|4772.5|4772|4766.5|4766|3391
1632820500000|2021-09-28 09:15:00|4771|4770|4771|4770.5|4771|4770.5|4769|4767.5|1212
1632820510000|2021-09-28 09:15:10|4771.5|4770|4771|4769|4771.5|4771|4770.5|4769|580
1632820520000|2021-09-28 09:15:20|4771.5|4769.5|4772.5|4771|4773|4771.5|4771.5|4769.5|620
1632820540000|2021-09-28 09:15:40|4773|4771.5|4774|4772.5|4774.5|4773|4773|4771.5|468
1632820560000|2021-09-28 09:16:00|4773.5|4773|4776|4775|4777.5|4777|4773.5|4772.5|2712
1632820570000|2021-09-28 09:16:10|4775.5|4774.5|4776|4774.5|4776|4775|4775|4774|727
1632820580000|2021-09-28 09:16:20|4776.5|4775|4777|4775.5|4777|4776|4776.5|4775|136
1632820590000|2021-09-28 09:16:30|||||||||194
1632820600000|2021-09-28 09:16:40|4776.5|4775|4776|4774.5|4776.5|4775|4776|4774.5|78
1632820610000|2021-09-28 09:16:50|4775.5|4775|4777.5|4776|4777.5|4776|4775|4774|1979
1632820620000|2021-09-28 09:17:00|4778|4776.5|4777.5|4776|4778|4777|4777|4776|519
1632820630000|2021-09-28 09:17:10|4777|4776.5|4777|4776|4777|4776.5|4776.5|4775.5|114
1632820640000|2021-09-28 09:17:20|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|4776|4775.5|453
1632820650000|2021-09-28 09:17:30|4776|4774.5|4775|4774|4776|4774.5|4773.5|4772.5|691
1632820660000|2021-09-28 09:17:40|||||||||259
1632820670000|2021-09-28 09:17:50|4774.5|4773.5|4774|4773|4774.5|4773.5|4774|4773|300
1632820680000|2021-09-28 09:18:00|4773.5|4772.5|4776|4774.5|4776|4774.5|4772.5|4772|2486
1632820690000|2021-09-28 09:18:10|4776.5|4775|4777.5|4776.5|4777.5|4777|4776.5|4775|177
1632820700000|2021-09-28 09:18:20|4778|4777|4778|4777|4778|4777.5|4778|4777|78
1632820710000|2021-09-28 09:18:30||4776.5||4777||4777.5||4776.5|200
1632820720000|2021-09-28 09:18:40|4778.5|4777.5|4780|4779|4780.5|4780|4778.5|4777|1079
1632820730000|2021-09-28 09:18:50|4779.5|4778.5|4780|4779|4780|4779|4779.5|4778.5|463
1632820740000|2021-09-28 09:19:00|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779|4778|147
1632820750000|2021-09-28 09:19:10|4779|4778|4779|4778|4779|4778.5|4777.5|4777|2097
1632820760000|2021-09-28 09:19:20|4778.5|4777.5|4776.5|4775.5|4779|4777.5|4776.5|4775|1063
1632820770000|2021-09-28 09:19:30|4776|4775|4777.5|4775.5|4778|4776.5|4775|4773.5|1959
1632820780000|2021-09-28 09:19:40|4777|4776|4777|4776|4777|4776|4777|4776|45
1632820790000|2021-09-28 09:19:50|4776.5|4775.5|4774.5|4773.5|4776.5|4775.5|4774|4772.5|725
1632820800000|2021-09-28 09:20:00|4775.5|4774|4777|4776|4777|4776|4775.5|4773.5|432
1632820810000|2021-09-28 09:20:10|4777.5|4776.5|4778|4776.5|4778|4777.5|4777.5|4776.5|416
1632820820000|2021-09-28 09:20:20|4777.5|4775.5|4775.5|4774|4777.5|4775.5|4775.5|4773.5|313
1632820830000|2021-09-28 09:20:30|4775|4773.5|4773.5|4773|4775.5|4773.5|4773.5|4773|334
1632820840000|2021-09-28 09:20:40|4773|4772|4772|4771.5|4773|4772|4772|4771.5|217
1632820850000|2021-09-28 09:20:50|4772.5|4772|4773|4772|4773|4772|4772|4771.5|656
1632820860000|2021-09-28 09:21:00|4773.5|4772.5|4774|4773|4774|4773|4773.5|4772.5|444
1632820870000|2021-09-28 09:21:10|4773.5|4772.5|4773.5|4772|4773.5|4772.5|4773.5|4772|99
1632820880000|2021-09-28 09:21:20|4773|4771.5|4771|4769.5|4773|4771.5|4771|4769.5|846
1632820890000|2021-09-28 09:21:30|4770.5|4769|4771.5|4771|4771.5|4771|4770.5|4769|108
1632820900000|2021-09-28 09:21:40||4770.5||4770.5||4770.5||4770.5|0
1632820910000|2021-09-28 09:21:50|4771||4771.5||4771.5||4771||87
1632820920000|2021-09-28 09:22:00|4771|4771|4771.5|4771|4771.5|4771|4771|4771|289
1632820930000|2021-09-28 09:22:10|4772|4771.5|4773.5|4772|4774.5|4773|4772|4771|1054
1632820940000|2021-09-28 09:22:20|4773|4771.5|4773|4771.5|4773.5|4772|4773|4771.5|99
1632820950000|2021-09-28 09:22:30|4772.5|4771|4771|4770.5|4773|4771.5|4771|4770.5|1015
1632820960000|2021-09-28 09:22:40|4771.5|4771|4771.5|4770.5|4771.5|4771|4771.5|4770.5|246
1632820980000|2021-09-28 09:23:00|4771|4770|4771|4769.5|4771|4770.5|4770.5|4769.5|936
1632820990000|2021-09-28 09:23:10|4770.5||4770.5||4770.5||4770.5||41
1632821000000|2021-09-28 09:23:20|4770||4770||4770||4770||0
1632821010000|2021-09-28 09:23:30|4769.5|4769|4770.5|4769.5|4770.5|4769.5|4769.5|4769|140
1632821020000|2021-09-28 09:23:40|4770|4769|4770|4768.5|4770|4769|4770|4768.5|122
1632821050000|2021-09-28 09:24:10|4769.5|4768|4770|4768.5|4770|4768.5|4768.5|4768|1409
1632821070000|2021-09-28 09:24:30|4769.5|4768|4771.5|4770|4771.5|4770|4768.5|4768|1107
1632821080000|2021-09-28 09:24:40|4771||4771||4771||4771||0
1632821090000|2021-09-28 09:24:50|4770.5||4770.5||4770.5||4770.5||109
1632821100000|2021-09-28 09:25:00|4770|4769.5|4769.5|4768.5|4770|4769.5|4769|4768|723
1632821130000|2021-09-28 09:25:30|4769||4769||4769||4769||2
1632821160000|2021-09-28 09:26:00|4768.5|4768|4768.5|4768|4768.5|4768|4768.5|4768|250
1632821170000|2021-09-28 09:26:10|4768|4767.5|4769|4767.5|4769|4768|4768|4767.5|2191
1632821180000|2021-09-28 09:26:20|4768.5|4768|4768.5|4767.5|4769|4768|4768|4767.5|196
1632821190000|2021-09-28 09:26:30|4768|4767|4766|4765|4768|4767.5|4766|4765|2524
1632821200000|2021-09-28 09:26:40|4765.5|4764|4765|4764|4766|4764.5|4765|4764|362
1632821210000|2021-09-28 09:26:50|4765.5|4764.5|4766|4765.5|4766|4765.5|4765.5|4764.5|842
1632821220000|2021-09-28 09:27:00|4766.5|4766|4766.5|4765.5|4768|4766.5|4766.5|4765.5|1264
1632821230000|2021-09-28 09:27:10|4767.5|4766|4767.5|4766|4767.5|4766.5|4767|4766|240
1632821240000|2021-09-28 09:27:20|4767|4765.5|4767.5|4766|4767.5|4766|4767|4765.5|152
1632821250000|2021-09-28 09:27:30|4767|4765.5|4765|4764|4767|4765.5|4765|4764|615
1632821260000|2021-09-28 09:27:40|4766|4764.5|4765.5|4764.5|4766|4765|4765|4764.5|390
1632821270000|2021-09-28 09:27:50|4766|4765|4767.5|4767|4768|4767.5|4766|4764.5|1865
1632821280000|2021-09-28 09:28:00|4768|4767.5|4768.5|4767.5|4768.5|4768|4768|4767|1007
1632821290000|2021-09-28 09:28:10|4769|4768|4772|4771|4772.5|4772|4769|4767.5|3573
1632821300000|2021-09-28 09:28:20|4771.5|4770.5|4770.5|4769.5|4771.5|4771|4770|4769|1243
1632821310000|2021-09-28 09:28:30|4771|4770|4773.5|4772|4773.5|4773|4771|4770|2952
1632821320000|2021-09-28 09:28:40||4772.5||4772.5||4773||4772.5|2450
1632821340000|2021-09-28 09:29:00|4774|4773|4774.5|4773.5|4775|4774.5|4774|4773|1021
1632821350000|2021-09-28 09:29:10|4775.5|4774|4775.5|4774.5|4775.5|4774.5|4775.5|4773.5|133
1632821360000|2021-09-28 09:29:20|4775|4774|4774|4773|4775|4774|4773.5|4773|1214
1632821370000|2021-09-28 09:29:30|4773.5|4772.5|4772.5|4771|4774|4772.5|4772|4771|978
1632821380000|2021-09-28 09:29:40|4772||4772||4772||4772||0
1632821390000|2021-09-28 09:29:50|4771.5|4770.5|4772|4770.5|4772|4770.5|4771.5|4770|393
1632821400000|2021-09-28 09:30:00|4772.5|4771|4772.5|4771.5|4772.5|4771.5|4772.5|4771|860
1632821410000|2021-09-28 09:30:10|4772|4771|4771.5|4770|4772|4771.5|4771|4770|1107
1632821420000|2021-09-28 09:30:20|||||||||41
1632821440000|2021-09-28 09:30:40|4772|4770.5|4772.5|4771.5|4772.5|4771.5|4772|4770.5|1222
1632821450000|2021-09-28 09:30:50|||||||||87
1632821460000|2021-09-28 09:31:00|4772|4772|4772.5|4772|4773|4772|4772|4772|1595
1632821470000|2021-09-28 09:31:10|||||||||244
1632821480000|2021-09-28 09:31:20|4773|4772.5|4773|4772|4773|4772.5|4773|4772|111
1632821500000|2021-09-28 09:31:40|||||||||138
1632821520000|2021-09-28 09:32:00|4772.5|4771.5|4777|4776|4778|4776.5|4772.5|4771.5|4476
1632821530000|2021-09-28 09:32:10|4776.5|4775|4776|4774.5|4776.5|4775|4776|4774.5|100
1632821540000|2021-09-28 09:32:20|4775.5||4775.5||4775.5||4775.5||1
1632821550000|2021-09-28 09:32:30|||||||||94
1632821560000|2021-09-28 09:32:40|4776|4775|4777.5|4776|4777.5|4776|4776|4774.5|491
1632821570000|2021-09-28 09:32:50|4777||4777||4777||4777||0
1632821580000|2021-09-28 09:33:00|4776.5|4775.5|4777|4776|4777.5|4776|4776.5|4775.5|144
1632821590000|2021-09-28 09:33:10|4776.5|4775.5|4775.5|4774.5|4776.5|4775.5|4775.5|4774.5|536
1632821600000|2021-09-28 09:33:20|4775|4774|4775|4773.5|4775|4774|4774|4773|2002
1632821610000|2021-09-28 09:33:30|4774.5|4774|4774.5|4773.5|4774.5|4774|4774.5|4773|410
1632821620000|2021-09-28 09:33:40|4775|4774|4775.5|4774|4776|4775|4775|4774|1712
1632821630000|2021-09-28 09:33:50|4775|4773.5|4774.5|4773|4775.5|4774|4773.5|4772.5|1260
1632821640000|2021-09-28 09:34:00|4775|4773.5|4775.5|4774.5|4775.5|4774.5|4775|4773.5|282
1632821650000|2021-09-28 09:34:10|4775|4774|4776|4775|4776|4775.5|4775|4774|872
1632821670000|2021-09-28 09:34:30|4775.5|4774|4775|4774|4775.5|4774|4775|4774|216
1632821680000|2021-09-28 09:34:40|4775.5|4774.5|4775.5|4774|4775.5|4775|4775|4774|150
1632821690000|2021-09-28 09:34:50|4775|4774.5|4775.5|4774|4775.5|4774.5|4775|4774|0
1632821700000|2021-09-28 09:35:00|4776|4774.5|4777.5|4776.5|4778.5|4777.5|4776|4774.5|1505
1632821710000|2021-09-28 09:35:10|4777|4776|4777|4775.5|4777|4776.5|4776.5|4775.5|400
1632821730000|2021-09-28 09:35:30|4776.5|4775|4777|4776|4777|4776|4775|4774.5|666
1632821740000|2021-09-28 09:35:40|4777.5|4776.5|4777.5|4776.5|4777.5|4777|4777|4776.5|16
1632821750000|2021-09-28 09:35:50|4778.5|4777|4778|4776.5|4779|4777.5|4777.5|4776.5|298
1632821760000|2021-09-28 09:36:00|4777.5|4776|4776.5|4776|4778|4776|4776.5|4775.5|218
1632821770000|2021-09-28 09:36:10|4776|4775|4776.5|4775|4777|4775.5|4776|4775|107
1632821780000|2021-09-28 09:36:20||4775.5||4775.5||4775.5||4775.5|0
1632821790000|2021-09-28 09:36:30|4777|4776|4776.5|4775|4777.5|4776.5|4776.5|4775|3398
1632821800000|2021-09-28 09:36:40|||||||||320
1632821810000|2021-09-28 09:36:50|4776|4774.5|4775|4774|4776|4774.5|4773.5|4772.5|1308
1632821820000|2021-09-28 09:37:00|4775.5|4774.5|4776|4775|4776.5|4775.5|4775.5|4774.5|957
1632821830000|2021-09-28 09:37:10|4775.5|4774.5|4775.5|4774.5|4775.5|4775|4775.5|4774.5|59
1632821840000|2021-09-28 09:37:20|4775|4773.5|4775.5|4774.5|4775.5|4774.5|4774.5|4773.5|218
1632821850000|2021-09-28 09:37:30||4774||4774||4774||4774|0
1632821860000|2021-09-28 09:37:40|||||||||1
1632821870000|2021-09-28 09:37:50|4775||4775||4775||4775||103
1632821880000|2021-09-28 09:38:00|4774.5|4773.5|4773.5|4772.5|4775|4774|4773.5|4772.5|1841
1632821890000|2021-09-28 09:38:10||4773||4772.5||4773||4772.5|0
1632821900000|2021-09-28 09:38:20|4773|4772|4773.5|4772.5|4773.5|4773|4773|4771.5|924
1632821920000|2021-09-28 09:38:40|4773|4772|4773|4772|4773|4772|4772.5|4772|54
1632821930000|2021-09-28 09:38:50|||||||||124
1632821940000|2021-09-28 09:39:00|4772.5|4771.5|4772.5|4772|4773|4772|4772.5|4771.5|138
1632821950000|2021-09-28 09:39:10|4772|4771.5|4772|4771|4772|4771.5|4772|4770.5|4
1632821960000|2021-09-28 09:39:20|4771.5|4771.5|4772.5|4771|4772.5|4772|4771.5|4771|2256
1632821970000|2021-09-28 09:39:30|4772|4770.5|4770.5|4769.5|4772.5|4770.5|4770.5|4769.5|571
1632821980000|2021-09-28 09:39:40|4770|4769|4771|4770|4771|4770|4770|4769|587
1632821990000|2021-09-28 09:39:50|4770.5|4769.5|4769.5|4768|4770.5|4770|4768.5|4767.5|401
1632822000000|2021-09-28 09:40:00|4769|4767.5|4768.5|4767.5|4769|4767.5|4768|4767.5|223
1632822010000|2021-09-28 09:40:10|4768|4767|4768.5|4767|4768.5|4767|4767.5|4766|623
1632822030000|2021-09-28 09:40:30|4769|4767.5|4769|4767.5|4769|4768|4769|4767.5|646
1632822040000|2021-09-28 09:40:40|4769.5|4768|4773.5|4772.5|4773.5|4773|4769.5|4767.5|3618
1632822050000|2021-09-28 09:40:50|4774|4773|4775|4774.5|4775|4774.5|4774|4773|138
1632822060000|2021-09-28 09:41:00|4775.5|4774|4777|4775.5|4777.5|4776.5|4775|4774|727
1632822070000|2021-09-28 09:41:10|4777.5|4776|4777.5|4776|4777.5|4776.5|4777.5|4776|0
1632822080000|2021-09-28 09:41:20|4777|4775.5|4776.5|4775|4777|4775.5|4775.5|4774.5|235
1632822090000|2021-09-28 09:41:30||4775.5||4775.5||4775.5||4775.5|15
1632822120000|2021-09-28 09:42:00|||||||||140
1632822140000|2021-09-28 09:42:20|4777|4776|4779.5|4778.5|4779.5|4778.5|4777|4775.5|1559
1632822150000|2021-09-28 09:42:30|4780|4779|4780.5|4779.5|4781.5|4780|4779.5|4779|2483
1632822160000|2021-09-28 09:42:40|4780|4779|4779|4777.5|4780|4779|4778.5|4777.5|156
1632822170000|2021-09-28 09:42:50|4778.5|4777|4778.5|4777|4778.5|4777|4777|4775.5|514
1632822180000|2021-09-28 09:43:00|4779|4777.5|4779|4778|4779.5|4778.5|4779|4777.5|428
1632822220000|2021-09-28 09:43:40|4778.5|4777.5|4779|4778.5|4779.5|4778.5|4778|4777|2458
1632822230000|2021-09-28 09:43:50|4778.5|4778|4778|4777|4778.5|4778|4778|4777|173
1632822240000|2021-09-28 09:44:00|4777.5|4776.5|4778.5|4777.5|4778.5|4777.5|4777|4776.5|178
1632822270000|2021-09-28 09:44:30|4779|4778|4779|4778|4779|4778|4779|4777.5|297
1632822280000|2021-09-28 09:44:40|4778.5|4777.5|4779.5|4778.5|4779.5|4778.5|4778|4777.5|688
1632822290000|2021-09-28 09:44:50|4779|4778|4778|4777|4779|4778.5|4777.5|4777|911
1632822300000|2021-09-28 09:45:00|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|229
1632822310000|2021-09-28 09:45:10|4778|4777|4779|4778|4779|4778|4778|4777|572
1632822320000|2021-09-28 09:45:20|4778.5|4777.5|4777.5|4776.5|4778.5|4777.5|4777.5|4776.5|455
1632822340000|2021-09-28 09:45:40|4777|4776|4776.5|4774.5|4777|4776|4775.5|4774.5|612
1632822350000|2021-09-28 09:45:50|4777|4775|4777|4776|4777|4776.5|4777|4775|1468
1632822370000|2021-09-28 09:46:10|4777.5|4776.5|4779|4777.5|4779|4777.5|4777.5|4776.5|894
1632822380000|2021-09-28 09:46:20|4778.5|4776.5|4778|4777|4778.5|4777|4778|4776.5|291
1632822390000|2021-09-28 09:46:30|4777.5|4776.5|4777|4776|4777.5|4776.5|4777|4776|399
1632822400000|2021-09-28 09:46:40|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|378
1632822410000|2021-09-28 09:46:50|4777|4776|4777.5|4776.5|4777.5|4776.5|4777|4775.5|524
1632822420000|2021-09-28 09:47:00|4778|4777|4778|4777|4778|4777|4778|4776.5|89
1632822430000|2021-09-28 09:47:10|||||||||35
1632822440000|2021-09-28 09:47:20|4778.5|4777.5|4778.5|4777.5|4778.5|4778|4778|4777.5|744
1632822450000|2021-09-28 09:47:30|4778|4777|4778|4777|4778|4777.5|4777.5|4776.5|392
1632822460000|2021-09-28 09:47:40|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|0
1632822480000|2021-09-28 09:48:00|4777|4777|4778|4776.5|4778|4777|4777|4776.5|1177
1632822490000|2021-09-28 09:48:10|4777.5|4776|4777|4776|4778|4776.5|4776.5|4775.5|1629
1632822500000|2021-09-28 09:48:20|4777.5|4776.5|4778.5|4777|4778.5|4777.5|4777.5|4776|558
1632822510000|2021-09-28 09:48:30|4778|4776.5|4777.5|4776.5|4778|4776.5|4777.5|4776.5|0
1632822520000|2021-09-28 09:48:40|4777|4776|4777|4776.5|4777.5|4777|4777|4776|804
1632822530000|2021-09-28 09:48:50|4776.5|4776|4777.5|4776.5|4777.5|4776.5|4776.5|4775.5|1245
1632822540000|2021-09-28 09:49:00||4776||4776||4776||4776|0
1632822550000|2021-09-28 09:49:10||4776.5||4777||4777||4776.5|169
1632822560000|2021-09-28 09:49:20|4778|4777.5|4778|4777|4778|4777.5|4778|4777|56
1632822580000|2021-09-28 09:49:40|4779|4777.5|4779.5|4778.5|4779.5|4779|4779|4777.5|690
1632822590000|2021-09-28 09:49:50|4779|4778|4779.5|4778|4779.5|4778|4779|4778|47
1632822600000|2021-09-28 09:50:00|4779|4778.5|4779.5|4778.5|4779.5|4779|4779|4778.5|363
1632822610000|2021-09-28 09:50:10|4780|4779|4781.5|4780.5|4785.5|4784|4780|4778.5|6046
1632822620000|2021-09-28 09:50:20|4780.5|4780|4779|4778|4781|4780.5|4778.5|4777|1994
1632822630000|2021-09-28 09:50:30||4777.5||4778||4778||4777.5|20
1632822640000|2021-09-28 09:50:40|4779.5|4778.5|4779.5|4778.5|4779.5|4779|4779.5|4778.5|398
1632822660000|2021-09-28 09:51:00|4779|4778|4776.5|4775|4779|4778|4776.5|4775|852
1632822670000|2021-09-28 09:51:10|4776|4774.5|4774.5|4773.5|4776|4774.5|4774.5|4773.5|158
1632822680000|2021-09-28 09:51:20|4774|4773|4773.5|4772|4775|4773|4773.5|4772|87
1632822690000|2021-09-28 09:51:30|4774|4772.5|4775|4773.5|4775|4773.5|4774|4772.5|511
1632822700000|2021-09-28 09:51:40|4774.5|4773|4772.5|4771.5|4774.5|4773|4772|4771|14351
1632822710000|2021-09-28 09:51:50|4773|4772|4775|4774|4775|4774|4773|4771.5|557
1632822720000|2021-09-28 09:52:00||4773.5||4773.5||4773.5||4773.5|0
1632822730000|2021-09-28 09:52:10|4774.5|4773|4774.5|4773|4774.5|4773.5|4773.5|4771.5|576
1632822740000|2021-09-28 09:52:20|4774|4772.5|4774|4772.5|4774|4772.5|4774|4772.5|0
1632822760000|2021-09-28 09:52:40|4773.5|4772|4772|4771|4773.5|4772.5|4772|4771|695
1632822770000|2021-09-28 09:52:50|4771.5|4770.5|4769.5|4768|4771.5|4770.5|4769.5|4767.5|543
1632822780000|2021-09-28 09:53:00|4769|4767.5|4768|4766.5|4769|4767.5|4768|4766|97
1632822790000|2021-09-28 09:53:10|4767.5|4766|4765.5|4764.5|4767.5|4766|4765.5|4764.5|110
1632822800000|2021-09-28 09:53:20|4765|4764|4765|4764|4765.5|4765|4764.5|4763|821
1632822810000|2021-09-28 09:53:30|4764.5|4763.5|4764|4763.5|4765|4763.5|4764|4763|847
1632822820000|2021-09-28 09:53:40|4764.5|4764|4765|4764|4765|4764|4764|4763.5|257
1632822830000|2021-09-28 09:53:50|4764.5|4764.5|4764|4762.5|4765|4764.5|4764|4762.5|839
1632822840000|2021-09-28 09:54:00||4763||4763||4763||4763|0
1632822850000|2021-09-28 09:54:10|4763.5|4762|4762.5|4761|4763.5|4762|4762.5|4761|145
1632822860000|2021-09-28 09:54:20|4762|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761|528
1632822870000|2021-09-28 09:54:30|4763|4761|4764.5|4763|4765|4763.5|4763|4761|666
1632822880000|2021-09-28 09:54:40|4764|4762.5|4763.5|4762|4764|4762.5|4763.5|4761.5|128
1632822890000|2021-09-28 09:54:50|4763|4762.5|4763|4761.5|4763|4762.5|4763|4761.5|0
1632822900000|2021-09-28 09:55:00|4762.5|4761|4761|4760|4762.5|4761|4759.5|4758.5|864
1632822910000|2021-09-28 09:55:10|4762|4760.5|4762|4760.5|4762.5|4761|4762|4760.5|150
1632822920000|2021-09-28 09:55:20|4762.5|4761|4762.5|4761|4762.5|4761.5|4762.5|4761|316
1632822930000|2021-09-28 09:55:30|4762|4760.5|4761.5|4760|4762|4760.5|4761|4760|305
1632822940000|2021-09-28 09:55:40|4761|4761|4761.5|4760|4761.5|4761|4761|4760|560
1632822950000|2021-09-28 09:55:50|4761|4759.5|4760|4759|4761|4759.5|4760|4759|1145
1632822960000|2021-09-28 09:56:00|4759.5|4758.5|4759|4758|4760.5|4759|4759|4758|456
1632822970000|2021-09-28 09:56:10|4759.5|4758.5|4760|4758.5|4760|4758.5|4758.5|4757.5|182
1632822980000|2021-09-28 09:56:20|4759.5|4758|4759|4757.5|4759.5|4758|4759|4757|0
1632822990000|2021-09-28 09:56:30||4758||4758||4758.5||4758|77
1632823000000|2021-09-28 09:56:40|4758.5|4757.5|4758.5|4756.5|4758.5|4757.5|4758|4756|211
1632823010000|2021-09-28 09:56:50|4758|4756|4756.5|4755|4758|4756|4756.5|4755|169
1632823020000|2021-09-28 09:57:00|4757|4755.5|4757.5|4756.5|4757.5|4756.5|4757|4755.5|688
1632823030000|2021-09-28 09:57:10|4757|4756|4756.5|4755.5|4757|4756|4756.5|4755.5|68
1632823040000|2021-09-28 09:57:20|4756||4756||4756||4756||0
1632823050000|2021-09-28 09:57:30|4756.5|4756|4757|4755.5|4758|4757|4756.5|4755.5|491
1632823060000|2021-09-28 09:57:40|4756.5|4755|4755|4753.5|4756.5|4755|4755|4753|70
1632823070000|2021-09-28 09:57:50|4754.5|4753|4753.5|4752|4754.5|4753|4753.5|4752|0
1632823080000|2021-09-28 09:58:00|4754|4752.5|4755.5|4753.5|4755.5|4753.5|4754|4752.5|593
1632823090000|2021-09-28 09:58:10|4755|4754|4755.5|4754.5|4755.5|4754.5|4755|4754|666
1632823100000|2021-09-28 09:58:20|4756.5|4755|4760|4759|4760|4759|4756.5|4754.5|462
1632823110000|2021-09-28 09:58:30|4759.5|4758.5|4758.5|4757.5|4759.5|4758.5|4758.5|4757|494
1632823120000|2021-09-28 09:58:40|4759|4758|4760.5|4759.5|4760.5|4759.5|4759|4758|681
1632823130000|2021-09-28 09:58:50|4761|4760|4760|4758.5|4761|4760|4760|4758.5|319
1632823140000|2021-09-28 09:59:00|4759.5|4758|4758|4756.5|4759.5|4758|4758|4756|270
1632823150000|2021-09-28 09:59:10|4758.5|4757|4758|4757|4758.5|4757|4758|4757|117
1632823160000|2021-09-28 09:59:20|4757.5|4756.5|4760|4758.5|4760|4758.5|4757|4756.5|307
1632823170000|2021-09-28 09:59:30|4760.5|4759|4760.5|4759.5|4760.5|4759.5|4760|4759|209
1632823200000|2021-09-28 10:00:00|4761|4760|4760|4759|4761.5|4760.5|4760|4759|1939
1632823210000|2021-09-28 10:00:10|4759.5|4758.5|4759.5|4758.5|4760|4759|4759|4758|187
1632823220000|2021-09-28 10:00:20|4760.5|4759|4760|4759|4760.5|4759.5|4759.5|4758|783
1632823230000|2021-09-28 10:00:30|4761|4758.5|4761|4759.5|4761.5|4760|4761|4758.5|243
1632823240000|2021-09-28 10:00:40||4760||4760||4760.5||4760|61
1632823250000|2021-09-28 10:00:50|4761.5|4760.5|4760.5|4760|4762.5|4762|4760.5|4760|2086
1632823260000|2021-09-28 10:01:00|4760|4759.5|4760.5|4759.5|4760.5|4759.5|4759.5|4758.5|408
1632823270000|2021-09-28 10:01:10|||||||||141
1632823280000|2021-09-28 10:01:20|4761|4760|4761|4760|4761|4760.5|4761|4760|222
1632823300000|2021-09-28 10:01:40|4761.5|4760.5|4762.5|4760.5|4763|4761.5|4761.5|4760.5|1799
1632823310000|2021-09-28 10:01:50|4762||4762||4762.5||4762||0
1632823320000|2021-09-28 10:02:00|4761.5|4760|4760|4759|4761.5|4760|4759.5|4759|976
1632823330000|2021-09-28 10:02:10|4760.5|4759.5|4761|4759.5|4761|4759.5|4760.5|4759.5|0
1632823340000|2021-09-28 10:02:20|4761.5|4760|4761|4759.5|4761.5|4760|4761|4759.5|0
1632823350000|2021-09-28 10:02:30|4760.5|4759|4758|4756.5|4760.5|4759|4757.5|4756.5|331
1632823360000|2021-09-28 10:02:40|4757.5|4756|4757.5|4755.5|4757.5|4756|4757|4755.5|162
1632823370000|2021-09-28 10:02:50|4757|4755|4756.5|4755|4757|4755|4756.5|4754.5|55
1632823380000|2021-09-28 10:03:00|4757|4755.5|4757.5|4755.5|4757.5|4756|4757|4755.5|482
1632823390000|2021-09-28 10:03:10|4758|4756|4758|4756.5|4758|4756.5|4758|4756|0
1632823410000|2021-09-28 10:03:30|4757.5|4757|4758|4757|4758|4757|4757.5|4757|91
1632823420000|2021-09-28 10:03:40||4756.5||4757||4757||4756.5|0
1632823430000|2021-09-28 10:03:50|||||||||20
1632823450000|2021-09-28 10:04:10|4757.5|4756.5|4757|4756|4758|4756.5|4755.5|4754.5|944
1632823460000|2021-09-28 10:04:20|4756.5|4755.5|4757.5|4756|4757.5|4756|4756.5|4755.5|97
1632823470000|2021-09-28 10:04:30|4757|4755.5|4757|4755.5|4757|4755.5|4757|4755.5|0
1632823480000|2021-09-28 10:04:40|4756.5|4756|4757|4755.5|4757|4756|4756|4755|2476
1632823490000|2021-09-28 10:04:50|4756.5||4757||4757||4756.5||964
1632823500000|2021-09-28 10:05:00|4756.5||4756.5||4756.5||4756.5||96
1632823510000|2021-09-28 10:05:10|4756|4756|4756.5|4756|4756.5|4756|4756|4755.5|978
1632823520000|2021-09-28 10:05:20|4756|4755.5|4756|4755|4756.5|4755.5|4756|4755|150
1632823530000|2021-09-28 10:05:30|4755.5|4754.5|4755|4753.5|4755.5|4754.5|4754.5|4753|945
1632823540000|2021-09-28 10:05:40|4754.5|4754.5|4755|4753.5|4755|4754.5|4754.5|4753.5|70
1632823550000|2021-09-28 10:05:50|4755.5|4754|4755.5|4755|4755.5|4755|4755.5|4754|649
1632823560000|2021-09-28 10:06:00|4756.5|4755.5|4756|4755|4757|4756.5|4756|4755|1319
1632823570000|2021-09-28 10:06:10|4755.5|4754|4756|4755|4756|4755.5|4755|4754|343
1632823580000|2021-09-28 10:06:20|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|177
1632823590000|2021-09-28 10:06:30|4757|4756|4756|4755|4757.5|4757|4756|4755|1030
1632823600000|2021-09-28 10:06:40|4755.5|4754.5|4756|4754.5|4756|4754.5|4755|4754|589
1632823610000|2021-09-28 10:06:50|4755.5||4755.5||4755.5||4755.5||126
1632823630000|2021-09-28 10:07:10|4756.5|4755|4756.5|4755.5|4756.5|4756|4756|4755|356
1632823640000|2021-09-28 10:07:20|4756||4756||4756||4756||0
1632823650000|2021-09-28 10:07:30|||||||||356
1632823660000|2021-09-28 10:07:40|4756.5|4756|4759|4757.5|4759|4757.5|4756|4755.5|469
1632823670000|2021-09-28 10:07:50|4759.5|4758|4760|4758.5|4760|4758.5|4759.5|4758|103
1632823680000|2021-09-28 10:08:00|4759.5|4759|4759|4758|4759.5|4759.5|4759|4757.5|366
1632823690000|2021-09-28 10:08:10|||||||||198
1632823700000|2021-09-28 10:08:20|4760|4758.5|4759|4758|4760|4759|4759|4758|326
1632823710000|2021-09-28 10:08:30|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|298
1632823720000|2021-09-28 10:08:40|4758|4758|4758.5|4758|4758.5|4758|4758|4758|94
1632823730000|2021-09-28 10:08:50|||||||||101
1632823740000|2021-09-28 10:09:00||4757.5||4757.5||4757.5||4757.5|53
1632823750000|2021-09-28 10:09:10|||||||||67
1632823760000|2021-09-28 10:09:20|4758|4758|4759.5|4758|4759.5|4759|4758|4758|676
1632823770000|2021-09-28 10:09:30|4759||4759||4759||4759||0
1632823780000|2021-09-28 10:09:40|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|4759|4758|1602
1632823790000|2021-09-28 10:09:50|4759|4758|4759|4758|4759|4758|4759|4758|223
1632823800000|2021-09-28 10:10:00|4758.5|4757.5|4756.5|4756|4758.5|4757.5|4756.5|4756|1430
1632823810000|2021-09-28 10:10:10|4756|4755|4755.5|4754.5|4756.5|4755.5|4755.5|4754.5|759
1632823830000|2021-09-28 10:10:30|4755|4755|4755.5|4754.5|4755.5|4755|4755|4754.5|458
1632823840000|2021-09-28 10:10:40|4756|4755|4756|4755|4757|4756|4756|4754.5|543
1632823850000|2021-09-28 10:10:50|4755.5|4754.5|4756.5|4755.5|4756.5|4756|4755|4754.5|454
1632823860000|2021-09-28 10:11:00|4757|4756|4757|4756|4757.5|4756.5|4757|4756|253
1632823870000|2021-09-28 10:11:10|4757.5|4756.5|4758|4756.5|4758|4757|4757.5|4756.5|600
1632823880000|2021-09-28 10:11:20|4757.5|4756|4757|4755.5|4758|4756|4756|4754.5|924
1632823900000|2021-09-28 10:11:40|4756.5|4756|4758|4756.5|4758|4757|4756|4756|1141
1632823910000|2021-09-28 10:11:50|4758.5|4757|4757|4756|4758.5|4758|4757|4755.5|1960
1632823930000|2021-09-28 10:12:10||4756.5||4756||4756.5||4756|314
1632823940000|2021-09-28 10:12:20|4756.5|4756.5|4756|4754.5|4756.5|4756.5|4755|4754.5|1234
1632823950000|2021-09-28 10:12:30|4756.5||4756.5||4756.5||4756||0
1632823960000|2021-09-28 10:12:40|4756||4756||4756||4756||0
1632823970000|2021-09-28 10:12:50|4755.5||4755.5||4755.5||4755.5||210
1632823980000|2021-09-28 10:13:00|4755||4755||4755.5||4755||2
1632823990000|2021-09-28 10:13:10|||||||||30
1632824000000|2021-09-28 10:13:20|4755.5|4755|4758|4757|4758|4757|4755.5|4754.5|286
1632824010000|2021-09-28 10:13:30|4757.5|4756.5|4757|4755|4758|4756.5|4756.5|4755|705
1632824020000|2021-09-28 10:13:40|4756.5||4756.5||4756.5||4756.5||0
1632824030000|2021-09-28 10:13:50|4757|4755.5|4758|4756.5|4758|4756.5|4757|4755.5|234
1632824040000|2021-09-28 10:14:00||4757||4757||4757||4756.5|1377
1632824050000|2021-09-28 10:14:10|4758.5|4757.5|4759.5|4758|4759.5|4758|4758|4757.5|628
1632824060000|2021-09-28 10:14:20||4758.5||4758.5||4758.5||4758|0
1632824070000|2021-09-28 10:14:30|4759|4758|4759|4758|4759|4758.5|4759|4758|89
1632824080000|2021-09-28 10:14:40|4759.5|4758.5|4759|4758|4759.5|4758.5|4759|4758|558
1632824090000|2021-09-28 10:14:50|4758.5||4759||4759||4758.5||271
1632824100000|2021-09-28 10:15:00|4758.5|4757.5|4759|4757.5|4759|4758|4758|4757|496
1632824110000|2021-09-28 10:15:10|4758.5|4758|4759.5|4758.5|4759.5|4758.5|4758.5|4758|893
1632824120000|2021-09-28 10:15:20|4759|4758|4759|4757.5|4759|4758|4759|4757.5|87
1632824130000|2021-09-28 10:15:30|4759.5|4758|4759|4758|4759.5|4759|4759|4757.5|830
1632824140000|2021-09-28 10:15:40|4758.5|4757.5|4757.5|4756|4758.5|4757.5|4756.5|4755.5|1443
1632824150000|2021-09-28 10:15:50|4757|4755.5|4755|4754|4757|4756|4755|4754|1717
1632824160000|2021-09-28 10:16:00|4755.5|4754.5|4758.5|4757.5|4759|4757.5|4755.5|4754.5|934
1632824170000|2021-09-28 10:16:10|4759|4758|4760|4759.5|4760|4759.5|4759|4758|781
1632824180000|2021-09-28 10:16:20|4759.5|4759|4759.5|4759|4759.5|4759|4759.5|4758.5|319
1632824200000|2021-09-28 10:16:40|4759|4758.5|4759.5|4759|4759.5|4759|4758|4757|972
1632824210000|2021-09-28 10:16:50|4759|4758.5|4759|4757.5|4759.5|4759|4758|4756.5|831
1632824220000|2021-09-28 10:17:00|4759.5|4758|4758.5|4757.5|4759.5|4758|4758.5|4757.5|60
1632824230000|2021-09-28 10:17:10|4758|4757|4758|4756.5|4758|4757|4757.5|4756.5|573
1632824250000|2021-09-28 10:17:30|4757.5|4757|4756|4754.5|4758|4757|4756|4754.5|3492
1632824260000|2021-09-28 10:17:40|4756.5|4756|4756.5|4756|4756.5|4756|4756.5|4756|707
1632824270000|2021-09-28 10:17:50|4756|4755.5|4756|4755|4756|4755.5|4756|4755|354
1632824280000|2021-09-28 10:18:00|4756.5|4754.5|4758.5|4757|4758.5|4757|4756.5|4754.5|480
1632824290000|2021-09-28 10:18:10|||||||||20
1632824300000|2021-09-28 10:18:20||4757.5||4757.5||4757.5||4757.5|134
1632824310000|2021-09-28 10:18:30|4758||4758.5||4758.5||4758||21
1632824320000|2021-09-28 10:18:40|4758|4757|4759.5|4758|4759.5|4759|4757.5|4756.5|973
1632824330000|2021-09-28 10:18:50|4759|4758.5|4757|4755.5|4759.5|4758.5|4757|4755.5|1433
1632824340000|2021-09-28 10:19:00|4757.5|4756|4757|4755.5|4757.5|4756|4757|4755.5|0
1632824350000|2021-09-28 10:19:10||4756||4755.5||4756||4755.5|53
1632824360000|2021-09-28 10:19:20|4756.5|4754.5|4757|4756|4757|4756|4755.5|4754|504
1632824380000|2021-09-28 10:19:40|4756.5|4755|4756|4755|4756.5|4755|4756|4754.5|97
1632824390000|2021-09-28 10:19:50|4755.5|4754.5|4755|4754|4755.5|4754.5|4755|4754|52
1632824400000|2021-09-28 10:20:00|4755.5|4754.5|4755|4754|4756|4754.5|4755|4754|144
1632824410000|2021-09-28 10:20:10|4754.5|4753.5|4757|4756|4757|4756|4754|4753.5|670
1632824420000|2021-09-28 10:20:20|4756.5|4755.5|4756.5|4755|4756.5|4756|4756|4755|1182
1632824430000|2021-09-28 10:20:30|4757|4755.5|4757|4756|4757|4756|4756.5|4755.5|641
1632824440000|2021-09-28 10:20:40||4755.5||4755.5||4755.5||4755.5|0
1632824450000|2021-09-28 10:20:50|4756.5|4756|4756.5|4755|4757|4756|4756.5|4755|552
1632824460000|2021-09-28 10:21:00||4755.5||4755.5||4755.5||4755.5|0
1632824470000|2021-09-28 10:21:10|4756|4756|4756.5|4755.5|4757|4756.5|4755.5|4755|1807
1632824480000|2021-09-28 10:21:20|||||||||261
1632824490000|2021-09-28 10:21:30|4756|4755|4756|4755|4756|4755|4756|4755|0
1632824500000|2021-09-28 10:21:40|||||||||50
1632824510000|2021-09-28 10:21:50|4755.5|4755.5|4756.5|4755.5|4756.5|4755.5|4755.5|4755.5|274
1632824530000|2021-09-28 10:22:10|4756|4755|4755.5|4754.5|4756|4755|4753.5|4752.5|1563
1632824540000|2021-09-28 10:22:20|4755|4754|4756|4755|4756|4755|4755|4753.5|360
1632824550000|2021-09-28 10:22:30|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|128
1632824560000|2021-09-28 10:22:40|4755|4753.5|4754|4752.5|4755|4753.5|4753.5|4752.5|146
1632824570000|2021-09-28 10:22:50|4753.5|4753|4754|4752.5|4754|4753|4753.5|4752.5|387
1632824580000|2021-09-28 10:23:00|4753.5|4752|4753.5|4752.5|4753.5|4752.5|4753.5|4752|225
1632824590000|2021-09-28 10:23:10|4753|4752|4753|4752|4753|4752|4753|4752|170
1632824600000|2021-09-28 10:23:20|4753.5|4752.5|4753.5|4753|4754.5|4753.5|4753.5|4752.5|535
1632824610000|2021-09-28 10:23:30||4752.5||4752.5||4752.5||4752.5|704
1632824630000|2021-09-28 10:23:50||4753||4752.5||4753||4752.5|239
1632824640000|2021-09-28 10:24:00|4754|4753|4754.5|4754|4754.5|4754|4754|4753|870
1632824650000|2021-09-28 10:24:10|4754|4753.5|4755|4753.5|4756.5|4756|4753.5|4752.5|3079
1632824660000|2021-09-28 10:24:20|4754.5||4754.5||4754.5||4754.5||0
1632824680000|2021-09-28 10:24:40|4755|4754|4755|4754|4755.5|4754.5|4755|4754|925
1632824690000|2021-09-28 10:24:50|4755.5|4754.5|4755.5|4754.5|4756|4755|4755|4754.5|357
1632824700000|2021-09-28 10:25:00|4756||4756||4756||4756||10
1632824710000|2021-09-28 10:25:10|4755.5||4755.5||4755.5||4755.5||2
1632824720000|2021-09-28 10:25:20|4755|4754|4755|4754|4755|4754|4754.5|4754|110
1632824730000|2021-09-28 10:25:30||4754.5||4754||4754.5||4754|62
1632824740000|2021-09-28 10:25:40|4756|4754.5|4756|4754.5|4756|4755|4755|4754|784
1632824750000|2021-09-28 10:25:50||4755||4755||4755||4755|67
1632824760000|2021-09-28 10:26:00|4755.5|4754.5|4755|4754|4755.5|4754.5|4755|4754|202
1632824770000|2021-09-28 10:26:10|||||||||7
1632824780000|2021-09-28 10:26:20|4754.5||4754.5||4754.5||4754.5||548
1632824790000|2021-09-28 10:26:30|4755|4754.5|4756|4754.5|4756|4754.5|4755|4754.5|1507
1632824800000|2021-09-28 10:26:40|4755.5|4754|4755|4754|4755.5|4754|4755|4754|81
1632824810000|2021-09-28 10:26:50|4754.5|4753.5|4755|4753.5|4755|4754|4754.5|4753.5|783
1632824820000|2021-09-28 10:27:00|4754.5|4754|4754.5|4753.5|4754.5|4754|4754.5|4753.5|155
1632824830000|2021-09-28 10:27:10|4755|4754|4754.5|4753.5|4755|4754|4754.5|4753.5|208
1632824840000|2021-09-28 10:27:20|4754|4753|4753.5|4752.5|4754|4753|4753.5|4752.5|541
1632824850000|2021-09-28 10:27:30|4753|4752|4754|4752.5|4754|4752.5|4752.5|4751|40
1632824860000|2021-09-28 10:27:40|4753.5||4754||4754||4753.5||0
1632824870000|2021-09-28 10:27:50|4753.5|4752|4753|4752|4753.5|4752.5|4752.5|4752|12
1632824880000|2021-09-28 10:28:00|4753.5|4752.5|4755|4754|4755|4754|4753.5|4752|851
1632824890000|2021-09-28 10:28:10|4755.5|4755|4756.5|4755.5|4757.5|4757|4755.5|4755|672
1632824900000|2021-09-28 10:28:20|||||||||46
1632824910000|2021-09-28 10:28:30|4756|4755|4755|4753.5|4756.5|4755|4755|4753.5|2165
1632824920000|2021-09-28 10:28:40|4755.5|4754|4755.5|4754.5|4756|4755|4755.5|4754|390
1632824940000|2021-09-28 10:29:00|4755|4754|4755.5|4754.5|4755.5|4754.5|4755|4753.5|102
1632824950000|2021-09-28 10:29:10|4756|4755|4756|4755|4756|4755|4756|4754.5|37
1632824960000|2021-09-28 10:29:20|4755.5|4755.5|4757.5|4756.5|4757.5|4756.5|4755.5|4755.5|127
1632824980000|2021-09-28 10:29:40|4757|4756|4757.5|4756|4757.5|4756|4756.5|4756|79
1632824990000|2021-09-28 10:29:50|4757||4757||4757.5||4757||0
1632825000000|2021-09-28 10:30:00|4756.5|4756.5|4756|4754.5|4758|4757|4755.5|4754.5|1090
1632825010000|2021-09-28 10:30:10|4755.5|4754|4754|4753|4755.5|4754|4754|4753|1207
1632825020000|2021-09-28 10:30:20|||||||||10
1632825030000|2021-09-28 10:30:30||4753.5||4753||4753.5||4753|82
1632825040000|2021-09-28 10:30:40||4753.5||4753.5||4753.5||4753.5|123
1632825050000|2021-09-28 10:30:50||4753||4753.5||4753.5||4753|0
1632825060000|2021-09-28 10:31:00|4754.5|4754|4754.5|4753|4755|4754|4753.5|4753|451
1632825070000|2021-09-28 10:31:10|4754||4754||4754||4754||0
1632825080000|2021-09-28 10:31:20|4753.5|4752.5|4753|4752|4753.5|4752.5|4753|4752|115
1632825090000|2021-09-28 10:31:30|4753.5|4752.5|4753.5|4752.5|4753.5|4753|4753.5|4752.5|49
1632825100000|2021-09-28 10:31:40||4753||4753||4753||4752.5|301
1632825110000|2021-09-28 10:31:50|4754.5|4753.5|4754|4752.5|4754.5|4753.5|4753.5|4752.5|261
1632825130000|2021-09-28 10:32:10|4754.5|4753|4753.5|4752|4755|4753.5|4753|4752|1525
1632825140000|2021-09-28 10:32:20||4752.5||4752.5||4752.5||4752.5|0
1632825150000|2021-09-28 10:32:30|4754|4753|4754|4753|4754|4753|4754|4753|76
1632825160000|2021-09-28 10:32:40|4754.5|4753.5|4755|4753.5|4755|4753.5|4754.5|4753|583
1632825170000|2021-09-28 10:32:50|4755.5|4754|4756|4755|4756|4755|4755|4754|314
1632825180000|2021-09-28 10:33:00|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|0
1632825190000|2021-09-28 10:33:10|4755|4754|4754.5|4753.5|4755|4754|4754.5|4753.5|176
1632825200000|2021-09-28 10:33:20||4753||4753||4753||4753|0
1632825210000|2021-09-28 10:33:30|4754|4752.5|4752.5|4751.5|4754|4752.5|4752.5|4751.5|624
1632825220000|2021-09-28 10:33:40|4752|4751|4751.5|4750.5|4752|4751|4751.5|4750.5|181
1632825230000|2021-09-28 10:33:50||4750||4750||4750||4750|0
1632825240000|2021-09-28 10:34:00|4751|4749.5|4751|4750|4751|4750|4748.5|4748|2895
1632825250000|2021-09-28 10:34:10|4750.5|4749.5|4750.5|4749|4750.5|4749.5|4750.5|4749|50
1632825260000|2021-09-28 10:34:20|4751|4749.5|4750.5|4749.5|4751.5|4750|4750.5|4749.5|91
1632825270000|2021-09-28 10:34:30|4751|4750|4752|4750.5|4752|4750.5|4750.5|4749.5|230
1632825280000|2021-09-28 10:34:40|4751.5||4751.5||4751.5||4751.5||0
1632825290000|2021-09-28 10:34:50|4752|4750|4750.5|4749.5|4752|4750|4750.5|4749.5|180
1632825300000|2021-09-28 10:35:00|4751.5|4750|4751.5|4750|4751.5|4750.5|4751.5|4750|46
1632825310000|2021-09-28 10:35:10|4751||4751.5||4751.5||4751||0
1632825320000|2021-09-28 10:35:20|4750.5|4750.5|4751.5|4750|4751.5|4750.5|4750.5|4750|44
1632825330000|2021-09-28 10:35:30|4751||4751.5||4751.5||4751||0
1632825340000|2021-09-28 10:35:40|4751||4750.5||4751||4750.5||80
1632825350000|2021-09-28 10:35:50|4751|4749.5|4749.5|4748|4751|4749.5|4749.5|4747.5|708
1632825360000|2021-09-28 10:36:00|4750|4748.5|4750.5|4749|4750.5|4749.5|4750|4748.5|342
1632825370000|2021-09-28 10:36:10||4749.5||4749.5||4749.5||4749|0
1632825380000|2021-09-28 10:36:20|4751|4750|4750.5|4750|4751.5|4750.5|4750.5|4750|328
1632825390000|2021-09-28 10:36:30|4750|4749.5|4751.5|4750|4751.5|4750|4750|4749.5|221
1632825400000|2021-09-28 10:36:40|4751|4750.5|4752|4750.5|4752.5|4751|4750.5|4750|1740
1632825410000|2021-09-28 10:36:50|4752.5|4751|4754|4752.5|4754|4753|4752.5|4751|0
1632825420000|2021-09-28 10:37:00|4753.5|4752|4753|4752|4753.5|4752|4753|4751.5|32
1632825430000|2021-09-28 10:37:10|4752.5|4751.5|4752.5|4751|4753|4752|4752|4751|369
1632825450000|2021-09-28 10:37:30|4753|4751.5|4753.5|4752|4753.5|4752|4753|4751.5|52
1632825460000|2021-09-28 10:37:40||4752.5||4752||4752.5||4752|0
1632825480000|2021-09-28 10:38:00|4754|4752.5|4754.5|4753|4754.5|4753.5|4754|4752.5|1353
1632825490000|2021-09-28 10:38:10|4754||4754||4754||4754||0
1632825500000|2021-09-28 10:38:20|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|100
1632825510000|2021-09-28 10:38:30|4753||4753||4753||4753||0
1632825520000|2021-09-28 10:38:40|4753.5|4753|4755|4753.5|4755.5|4754.5|4753.5|4753|1495
1632825530000|2021-09-28 10:38:50||4754||4754||4754||4754|749
1632825540000|2021-09-28 10:39:00|4755.5|4754.5|4756.5|4755.5|4756.5|4756|4755.5|4754.5|1120
1632825550000|2021-09-28 10:39:10|4757|4756|4757|4756.5|4757.5|4756.5|4757|4756|300
1632825560000|2021-09-28 10:39:20|4756.5|4756|4757|4756|4757|4756.5|4756.5|4756|171
1632825570000|2021-09-28 10:39:30|||||||||104
1632825580000|2021-09-28 10:39:40|4756.5|4755.5|4756|4754.5|4756.5|4755.5|4755.5|4753.5|1195
1632825590000|2021-09-28 10:39:50|4756.5|4755|4756|4754.5|4756.5|4755|4755.5|4754.5|2
1632825600000|2021-09-28 10:40:00|4755.5|4755|4756|4755|4756|4755|4755.5|4755|79
1632825610000|2021-09-28 10:40:10|4755.5||4756||4756||4755.5||0
1632825650000|2021-09-28 10:40:50|4755.5|4754.5|4753.5|4752.5|4755.5|4754.5|4753|4751.5|1795
1632825670000|2021-09-28 10:41:10|4753|4752|4753.5|4753|4753.5|4753|4752.5|4751|813
1632825680000|2021-09-28 10:41:20|4754|4753.5|4755|4754|4755|4754|4754|4753.5|648
1632825690000|2021-09-28 10:41:30|4754.5|4753.5|4751.5|4750.5|4754.5|4753.5|4750.5|4750|948
1632825700000|2021-09-28 10:41:40|4752|4751|4752|4751|4752|4751|4752|4751|0
1632825710000|2021-09-28 10:41:50|4751.5|4750.5|4751.5|4750|4751.5|4750.5|4751|4749.5|449
1632825720000|2021-09-28 10:42:00|||||||||9
1632825730000|2021-09-28 10:42:10|||||||||25
1632825740000|2021-09-28 10:42:20|4751|4750.5|4751|4750|4751|4750.5|4751|4750|79
1632825750000|2021-09-28 10:42:30|4750.5|4749|4749.5|4748|4750.5|4749.5|4749|4748|570
1632825760000|2021-09-28 10:42:40|4749|4748.5|4751|4749.5|4751|4750|4749|4748|645
1632825770000|2021-09-28 10:42:50|4750.5|4749|4750.5|4749|4750.5|4749|4750.5|4749|0
1632825780000|2021-09-28 10:43:00|4750|4748.5|4747|4746.5|4750|4748.5|4747|4745.5|1051
1632825790000|2021-09-28 10:43:10|4747.5|4746|4748.5|4747.5|4749|4748|4747.5|4746|1482
1632825800000|2021-09-28 10:43:20|4748|4747|4747.5|4747|4748.5|4748|4747.5|4747|196
1632825810000|2021-09-28 10:43:30|4747|4746|4747|4746|4747.5|4746|4747|4746|22
1632825820000|2021-09-28 10:43:40||4745.5||4745.5||4745.5||4745.5|0
1632825830000|2021-09-28 10:43:50|4746.5|4745|4746.5|4745|4746.5|4745|4746.5|4745|0
1632825840000|2021-09-28 10:44:00|4747|4745.5|4746.5|4745|4747|4746|4746.5|4745|135
1632825850000|2021-09-28 10:44:10|4747|4745.5|4748|4747|4748.5|4747.5|4747|4745.5|873
1632825860000|2021-09-28 10:44:20|4747.5|4746.5|4747.5|4746.5|4748|4746.5|4747.5|4746.5|0
1632825870000|2021-09-28 10:44:30|4748|4747.5|4747.5|4746.5|4748|4747.5|4747.5|4746.5|293
1632825880000|2021-09-28 10:44:40|4747|4746|4747.5|4746|4747.5|4746|4747|4746|87
1632825890000|2021-09-28 10:44:50|||||||||2
1632825900000|2021-09-28 10:45:00|4747|4745.5|4747|4746|4747|4746.5|4746.5|4745|607
1632825910000|2021-09-28 10:45:10|4747.5|4746.5|4748|4747|4748|4747|4747.5|4746.5|220
1632825920000|2021-09-28 10:45:20|4748.5|4747.5|4749|4747.5|4749|4747.5|4748.5|4747.5|274
1632825930000|2021-09-28 10:45:30|4749.5|4748|4750|4748|4750|4748.5|4749.5|4748|75
1632825940000|2021-09-28 10:45:40|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|0
1632825950000|2021-09-28 10:45:50|4749|4748|4749|4748.5|4749.5|4748.5|4748|4747|2192
1632825960000|2021-09-28 10:46:00||4748||4747.5||4748||4747.5|10
1632825970000|2021-09-28 10:46:10|4748.5|4747|4748.5|4747|4748.5|4747|4748.5|4747|0
1632825980000|2021-09-28 10:46:20|4748|4747.5|4747.5|4747|4748|4747.5|4747.5|4747|180
1632825990000|2021-09-28 10:46:30|4747|4746.5|4747|4746|4747.5|4747|4746.5|4745|651
1632826010000|2021-09-28 10:46:50|4746.5|4745.5|4745.5|4744|4747|4745.5|4744.5|4743.5|2701
1632826020000|2021-09-28 10:47:00|4746|4744.5|4747|4746|4748|4746.5|4746|4744.5|893
1632826030000|2021-09-28 10:47:10|4746.5|4745|4746.5|4745|4746.5|4745|4746|4745|30
1632826040000|2021-09-28 10:47:20|4746|4744.5|4746.5|4745.5|4746.5|4745.5|4745.5|4744.5|177
1632826050000|2021-09-28 10:47:30|4747|4746|4746.5|4746|4747|4746|4746.5|4746|454
1632826060000|2021-09-28 10:47:40|4747||4747||4747||4747||86
1632826070000|2021-09-28 10:47:50|4747.5|4746.5|4749|4747.5|4749|4747.5|4747.5|4746.5|485
1632826080000|2021-09-28 10:48:00|4748.5|4746.5|4747.5|4746|4748.5|4747|4747.5|4746|113
1632826090000|2021-09-28 10:48:10|4747|4745|4747.5|4745.5|4747.5|4745.5|4746|4745|295
1632826100000|2021-09-28 10:48:20||4746||4746.5||4746.5||4746|15
1632826120000|2021-09-28 10:48:40|||||||||356
1632826130000|2021-09-28 10:48:50|4748|4747|4748.5|4747.5|4749|4748|4748|4747|325
1632826140000|2021-09-28 10:49:00|4749|4748|4751|4749.5|4751.5|4750|4749|4748|420
1632826150000|2021-09-28 10:49:10|4751.5|4750|4751.5|4750|4751.5|4750|4751.5|4750|0
1632826160000|2021-09-28 10:49:20|4751|4749|4750.5|4749|4751|4749|4750|4749|294
1632826180000|2021-09-28 10:49:40|4751.5|4749.5|4751.5|4750|4751.5|4750|4751.5|4749.5|245
1632826190000|2021-09-28 10:49:50|4751||4751||4751||4751||0
1632826200000|2021-09-28 10:50:00|4750.5|4750.5|4751|4750|4751|4750.5|4750.5|4750|287
1632826210000|2021-09-28 10:50:10|4750.5|4749.5|4749|4748|4751|4749.5|4749|4747.5|1087
1632826220000|2021-09-28 10:50:20|4748.5|4747.5|4746|4744.5|4748.5|4747.5|4746|4744.5|314
1632826230000|2021-09-28 10:50:30|4745.5|4745|4745.5|4744.5|4746|4745.5|4745|4743.5|1039
1632826240000|2021-09-28 10:50:40|4745|4744|4745.5|4744|4745.5|4744|4745|4743.5|0
1632826250000|2021-09-28 10:50:50|4745||4745||4745||4745||0
1632826280000|2021-09-28 10:51:20||4744.5||4744||4744.5||4744|378
1632826290000|2021-09-28 10:51:30|4744.5|4744.5|4744|4743.5|4744.5|4744.5|4744|4743.5|393
1632826300000|2021-09-28 10:51:40|4743.5|4743|4743.5|4742.5|4743.5|4743.5|4743.5|4742|329
1632826310000|2021-09-28 10:51:50|4743|4742|4743|4742|4743|4743|4742.5|4741|760
1632826320000|2021-09-28 10:52:00|4743.5|4742.5|4746|4745|4746|4745.5|4743.5|4742.5|2818
1632826330000|2021-09-28 10:52:10|4746.5|4745.5|4746|4745|4746.5|4746|4746|4745|330
1632826340000|2021-09-28 10:52:20|4745.5|4744.5|4746|4745|4746|4745|4745.5|4744.5|458
1632826350000|2021-09-28 10:52:30|4746.5|4745.5|4747.5|4746.5|4747.5|4746.5|4746.5|4745.5|786
1632826360000|2021-09-28 10:52:40|4747|4746|4747|4745.5|4747|4746.5|4746.5|4745.5|311
1632826370000|2021-09-28 10:52:50|4746.5|4745|4746|4744.5|4746.5|4745|4746|4744.5|275
1632826380000|2021-09-28 10:53:00|4746.5|4745|4746|4745|4746.5|4746|4745.5|4744.5|1483
1632826390000|2021-09-28 10:53:10|4746.5|4745.5|4748.5|4747.5|4748.5|4747.5|4746.5|4745.5|5224
1632826400000|2021-09-28 10:53:20|4748|4747|4745.5|4744.5|4748|4747|4745.5|4744.5|2985
1632826410000|2021-09-28 10:53:30|4746|4745|4746.5|4745.5|4746.5|4746|4745.5|4744.5|844
1632826420000|2021-09-28 10:53:40|4746|4745|4747|4745.5|4747|4746|4745.5|4744|2319
1632826430000|2021-09-28 10:53:50|4746.5|4746|4747|4746|4747|4746.5|4746|4745|1856
1632826440000|2021-09-28 10:54:00|4746.5|4745.5|4746.5|4745.5|4747|4745.5|4746.5|4745.5|49
1632826450000|2021-09-28 10:54:10|4747|4746|4747|4746|4747|4746.5|4747|4746|371
1632826470000|2021-09-28 10:54:30|4746.5|4745.5|4747.5|4747|4747.5|4747|4745.5|4744|4114
1632826480000|2021-09-28 10:54:40|4747|4746.5|4747.5|4746.5|4747.5|4747|4747|4746|3023
1632826490000|2021-09-28 10:54:50|4748|4747|4748|4747.5|4748.5|4747.5|4748|4747|608
1632826500000|2021-09-28 10:55:00|4747.5|4747|4747.5|4746.5|4748|4747|4747.5|4746.5|263
1632826510000|2021-09-28 10:55:10|4747|4746|4748|4747.5|4748|4747.5|4745.5|4744|516
1632826520000|2021-09-28 10:55:20|4747.5|4746.5|4747.5|4746.5|4747.5|4746.5|4747.5|4746|56
1632826530000|2021-09-28 10:55:30|4747|4746|4747|4746|4747|4746|4747|4746|0
1632826540000|2021-09-28 10:55:40|4746.5|4746.5|4747|4746|4747|4746.5|4746.5|4746|57
1632826560000|2021-09-28 10:56:00|4746.5|4745.5|4747|4746|4747|4746|4746|4744.5|551
1632826570000|2021-09-28 10:56:10|4747.5|4746.5|4749.5|4748.5|4751|4749.5|4747|4746.5|1066
1632826580000|2021-09-28 10:56:20|4749|4748|4749.5|4748|4749.5|4749|4748.5|4748|119
1632826590000|2021-09-28 10:56:30|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|4748|4747.5|123
1632826600000|2021-09-28 10:56:40|4748|4747|4748|4747.5|4748.5|4747.5|4747.5|4746.5|517
1632826610000|2021-09-28 10:56:50|4748.5|4747|4755|4753.5|4755|4754|4748.5|4747|1527
1632826620000|2021-09-28 10:57:00|4755.5|4754|4754.5|4753.5|4756.5|4755|4754|4753.5|216
1632826630000|2021-09-28 10:57:10|4754|4753|4754.5|4753|4754.5|4753|4753.5|4752.5|882
1632826640000|2021-09-28 10:57:20||4753.5||4753.5||4753.5||4753.5|0
1632826650000|2021-09-28 10:57:30|4755|4754|4755.5|4754.5|4757|4755.5|4755|4754|1256
1632826660000|2021-09-28 10:57:40|4755|4754|4754.5|4753.5|4755.5|4754|4754.5|4753.5|678
1632826670000|2021-09-28 10:57:50|4755|4754|4756|4755|4756|4755|4755|4754|482
1632826680000|2021-09-28 10:58:00|4756.5||4756.5||4756.5||4756.5||0
1632826690000|2021-09-28 10:58:10|4756||4756||4756||4756||0
1632826700000|2021-09-28 10:58:20|4755.5|4754.5|4756.5|4755|4757|4756|4755|4753.5|1196
1632826710000|2021-09-28 10:58:30|4756|4755.5|4756|4755|4756|4755.5|4756|4755|12
1632826720000|2021-09-28 10:58:40|4755.5|4755.5|4756|4755|4756|4755.5|4755.5|4754.5|269
1632826730000|2021-09-28 10:58:50|4756.5|4755.5|4758|4756.5|4758|4757.5|4756.5|4755.5|579
1632826740000|2021-09-28 10:59:00|4757.5|4756|4757|4756|4757.5|4756|4757|4756|0
1632826750000|2021-09-28 10:59:10|4756.5|4755.5|4756|4754.5|4756.5|4755.5|4756|4754.5|306
1632826760000|2021-09-28 10:59:20|4755.5|4755|4756|4754.5|4756|4755.5|4755.5|4754.5|279
1632826770000|2021-09-28 10:59:30|4755.5|4755|4755.5|4754.5|4756|4755|4755.5|4754.5|50
1632826780000|2021-09-28 10:59:40|4755|4754|4754.5|4753.5|4755.5|4754.5|4754|4753.5|1288
1632826790000|2021-09-28 10:59:50|4754|4753|4754.5|4753|4755|4754.5|4754|4753|3102
1632826800000|2021-09-28 11:00:00|4754|4753.5|4756|4755|4760|4759|4754|4753.5|3420
1632826810000|2021-09-28 11:00:10|4755.5|4754.5|4755|4754|4755.5|4754.5|4755|4753.5|289
1632826820000|2021-09-28 11:00:20||4753.5||4754||4754||4753.5|0
1632826830000|2021-09-28 11:00:30|4756|4754.5|4756|4754.5|4756|4755|4755.5|4754.5|210
1632826840000|2021-09-28 11:00:40|4755.5|4754|4756.5|4756|4756.5|4756|4754.5|4753|982
1632826850000|2021-09-28 11:00:50||4755.5||4755.5||4755.5||4755.5|182
1632826860000|2021-09-28 11:01:00|4756|4755|4755|4753.5|4756|4755|4755|4753.5|63
1632826870000|2021-09-28 11:01:10|4755.5|4754|4756|4755|4756|4755|4755.5|4754|1213
1632826880000|2021-09-28 11:01:20|4756.5|4755.5|4756.5|4755|4757.5|4756.5|4756|4754.5|325
1632826890000|2021-09-28 11:01:30|4756|4755.5|4756|4755|4756|4755.5|4756|4755|196
1632826900000|2021-09-28 11:01:40|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|727
1632826920000|2021-09-28 11:02:00|4756|4755|4756.5|4756|4757.5|4756.5|4756|4754.5|4965
1632826930000|2021-09-28 11:02:10|4756|4755.5|4755.5|4754.5|4756|4756|4755.5|4754.5|739
1632826940000|2021-09-28 11:02:20|4756|4755|4756.5|4755.5|4757.5|4756.5|4756|4755|860
1632826950000|2021-09-28 11:02:30|4756|4755|4755|4753.5|4756|4755|4754.5|4753|191
1632826960000|2021-09-28 11:02:40|4754.5|4753|4755.5|4754.5|4756|4754.5|4754.5|4753|350
1632826970000|2021-09-28 11:02:50|4755|4754|4755.5|4754|4755.5|4754.5|4755|4754|0
1632826980000|2021-09-28 11:03:00|4755|4753.5|4755.5|4754.5|4755.5|4754.5|4755|4753.5|44
1632826990000|2021-09-28 11:03:10|4755|4754|4755|4754|4755.5|4755|4755|4754|386
1632827000000|2021-09-28 11:03:20|4754.5|4753.5|4754|4753|4755|4753.5|4754|4753|31
1632827010000|2021-09-28 11:03:30|||||||||6
1632827020000|2021-09-28 11:03:40|4754.5|4753.5|4754|4753|4754.5|4754|4754|4753|393
1632827030000|2021-09-28 11:03:50|4754.5|4753.5|4755.5|4754|4755.5|4754.5|4754.5|4753|639
1632827040000|2021-09-28 11:04:00|4755|4753.5|4755.5|4754.5|4755.5|4755|4754.5|4753.5|785
1632827050000|2021-09-28 11:04:10|4755|4754|4754.5|4753.5|4755.5|4754.5|4754|4753|1479
1632827060000|2021-09-28 11:04:20||4753||4753||4753||4753|0
1632827070000|2021-09-28 11:04:30|4754||4754||4754||4754||0
1632827080000|2021-09-28 11:04:40|4753.5|4753.5|4753|4752|4754|4753.5|4753|4752|1004
1632827090000|2021-09-28 11:04:50|4752.5|4751.5|4752|4751|4752.5|4751.5|4752|4751|65
1632827100000|2021-09-28 11:05:00||4751.5||4750.5||4751.5||4750.5|134
1632827110000|2021-09-28 11:05:10|4751.5|4750|4751.5|4750|4751.5|4750|4751.5|4750|261
1632827120000|2021-09-28 11:05:20|4751|4749.5|4751|4750|4751|4750|4750.5|4749|243
1632827130000|2021-09-28 11:05:30|4750.5|4749|4750|4749|4750.5|4749|4750|4749|39
1632827140000|2021-09-28 11:05:40|4749.5|4748.5|4750|4748.5|4750.5|4749.5|4748.5|4747|527
1632827150000|2021-09-28 11:05:50|4749.5|4748|4749.5|4748.5|4749.5|4749|4749.5|4748|510
1632827160000|2021-09-28 11:06:00|4749|4748|4749.5|4748|4750|4749|4749|4748|271
1632827180000|2021-09-28 11:06:20|4749|4748.5|4749|4747.5|4749|4748.5|4748.5|4747.5|70
1632827190000|2021-09-28 11:06:30|4748.5|4747|4747.5|4746.5|4748.5|4747|4747.5|4746.5|89
1632827200000|2021-09-28 11:06:40|4747|4746|4748.5|4747|4748.5|4747|4747|4745.5|846
1632827210000|2021-09-28 11:06:50|4749|4747.5|4751|4750|4751|4750.5|4749|4747.5|849
1632827220000|2021-09-28 11:07:00|4751.5|4749.5|4752.5|4751|4753|4751.5|4751.5|4749.5|482
1632827230000|2021-09-28 11:07:10|4753||4752.5||4753||4752.5||0
1632827240000|2021-09-28 11:07:20|4752|4750.5|4751.5|4750.5|4752|4750.5|4751.5|4750.5|214
1632827250000|2021-09-28 11:07:30|4751|4750|4750.5|4749.5|4751|4750.5|4750.5|4749.5|229
1632827260000|2021-09-28 11:07:40|4750|4748.5|4750|4748.5|4750.5|4748.5|4750|4748.5|436
1632827270000|2021-09-28 11:07:50|4750.5|4749|4752.5|4751|4752.5|4751|4750.5|4749|632
1632827280000|2021-09-28 11:08:00||4751.5||4752||4752||4751.5|86
1632827290000|2021-09-28 11:08:10|4752|4751.5|4753|4752|4753|4752|4752|4751|279
1632827300000|2021-09-28 11:08:20|4752.5|4751.5|4752|4751|4753|4751.5|4752|4751|660
1632827310000|2021-09-28 11:08:30|4751.5|4750.5|4751|4749.5|4751.5|4750.5|4750.5|4749.5|154
1632827320000|2021-09-28 11:08:40|4750.5||4750.5||4750.5||4750.5||374
1632827330000|2021-09-28 11:08:50|4750|4748.5|4749.5|4748.5|4750|4749|4749.5|4748.5|127
1632827340000|2021-09-28 11:09:00|4750|4749|4751|4750.5|4751|4750.5|4748.5|4747.5|830
1632827350000|2021-09-28 11:09:10|4751.5|4751|4752.5|4751|4752.5|4751.5|4751.5|4751|850
1632827360000|2021-09-28 11:09:20|4752|4751.5|4751.5|4750|4752|4751.5|4751.5|4750|184
1632827380000|2021-09-28 11:09:40|4751||4751||4751||4751||0
1632827390000|2021-09-28 11:09:50|4750.5|4749.5|4751|4750.5|4751.5|4750.5|4750|4749|359
1632827400000|2021-09-28 11:10:00|4751.5|4751|4751.5|4750|4751.5|4751|4751|4750|1136
1632827410000|2021-09-28 11:10:10|4751|4749.5|4749.5|4748.5|4751.5|4750|4749.5|4748.5|397
1632827420000|2021-09-28 11:10:20|4749|4747.5|4750.5|4748.5|4750.5|4749|4749|4747.5|160
1632827430000|2021-09-28 11:10:30|4750|4749|4750.5|4749|4750.5|4749|4750|4748.5|0
1632827440000|2021-09-28 11:10:40|4750|4748.5|4749|4748|4750|4748.5|4749|4747.5|187
1632827470000|2021-09-28 11:11:10|4748.5||4748.5||4748.5||4748.5||0
1632827480000|2021-09-28 11:11:20|4748|4747|4747.5|4746.5|4748|4747|4747|4746|207
1632827490000|2021-09-28 11:11:30|4747|4746|4747|4746|4747|4746.5|4746.5|4745.5|145
1632827500000|2021-09-28 11:11:40|4746.5|4745.5|4747|4746|4747|4746|4746|4745|637
1632827510000|2021-09-28 11:11:50|4746.5|4746.5|4747|4745.5|4747|4746.5|4746.5|4745.5|48
1632827520000|2021-09-28 11:12:00|4747.5|4746|4747.5|4746|4747.5|4747|4747|4745.5|1080
1632827530000|2021-09-28 11:12:10|4748|4746.5|4749|4747.5|4749|4748.5|4747.5|4746.5|567
1632827540000|2021-09-28 11:12:20|4748.5|4747|4748.5|4747|4748.5|4747.5|4747.5|4746.5|125
1632827550000|2021-09-28 11:12:30||4747.5||4747.5||4748||4747.5|12
1632827560000|2021-09-28 11:12:40|4749|4748|4749|4748|4749|4748|4749|4748|38
1632827570000|2021-09-28 11:12:50||4748.5||4748.5||4748.5||4748.5|0
1632827580000|2021-09-28 11:13:00|4750|4749|4749|4748.5|4750|4749|4749|4748.5|192
1632827590000|2021-09-28 11:13:10|4750|4749|4750|4749|4750|4749|4750|4749|56
1632827620000|2021-09-28 11:13:40|4749.5|4748.5|4750|4748.5|4750.5|4749|4749|4748.5|355
1632827630000|2021-09-28 11:13:50||4749||4749.5||4749.5||4749|5
1632827650000|2021-09-28 11:14:10|4750.5|4750|4751|4749.5|4751|4750.5|4750.5|4749.5|896
1632827670000|2021-09-28 11:14:30|4750.5|4749|4749|4747.5|4750.5|4749|4749|4747.5|597
1632827680000|2021-09-28 11:14:40||4748||4748||4748.5||4748|358
1632827690000|2021-09-28 11:14:50||4747.5||4747.5||4747.5||4747.5|44
1632827700000|2021-09-28 11:15:00|4748.5|4747|4746.5|4745|4749|4747|4746|4745|848
1632827720000|2021-09-28 11:15:20|4747|4745.5|4749.5|4748|4749.5|4748.5|4747|4745.5|1042
1632827730000|2021-09-28 11:15:30|4749|4747.5|4749|4747.5|4749|4748|4749|4747.5|0
1632827740000|2021-09-28 11:15:40|||||||||88
1632827750000|2021-09-28 11:15:50|||||||||49
1632827760000|2021-09-28 11:16:00|4749.5|4748|4750.5|4749.5|4750.5|4749.5|4749.5|4747.5|310
1632827770000|2021-09-28 11:16:10|4751|4750|4751|4750|4751|4750|4751|4750|192
1632827780000|2021-09-28 11:16:20|4750.5|4749.5|4750.5|4749|4751|4749.5|4749.5|4748.5|853
1632827790000|2021-09-28 11:16:30|4751|4749.5|4750.5|4749|4751|4749.5|4750|4749|245
1632827800000|2021-09-28 11:16:40|4751|4749.5|4751.5|4750.5|4751.5|4750.5|4751|4749.5|167
1632827810000|2021-09-28 11:16:50|4752|4751|4752|4751|4752|4751|4752|4751|0
1632827820000|2021-09-28 11:17:00|4751.5|4750.5|4751.5|4750.5|4752|4750.5|4751.5|4750|270
1632827830000|2021-09-28 11:17:10|4752|4751|4751.5|4750.5|4752|4751|4751.5|4750.5|170
1632827840000|2021-09-28 11:17:20|||||||||44
1632827880000|2021-09-28 11:18:00|4752|4751|4752|4751.5|4752.5|4752|4752|4750.5|1017
1632827890000|2021-09-28 11:18:10|4752.5|4752|4752.5|4751.5|4752.5|4752|4751.5|4751|984
1632827900000|2021-09-28 11:18:20|||||||||2
1632827910000|2021-09-28 11:18:30|||||||||41
1632827930000|2021-09-28 11:18:50|4752|4751|4751.5|4750.5|4752|4751|4751.5|4750.5|475
1632827950000|2021-09-28 11:19:10|4752|4751|4752.5|4751.5|4752.5|4751.5|4752|4751|429
1632827960000|2021-09-28 11:19:20|4752||4752||4752||4752||151
1632827970000|2021-09-28 11:19:30||4751||4751||4751||4750.5|120
1632827980000|2021-09-28 11:19:40|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|176
1632828000000|2021-09-28 11:20:00|4752|4751|4751|4750.5|4752|4751|4750.5|4750|1084
1632828010000|2021-09-28 11:20:10|4752|4751|4752|4751|4752.5|4751|4752|4751|240
1632828020000|2021-09-28 11:20:20|4751.5|4750.5|4751.5|4750|4751.5|4750.5|4751|4750|1194
1632828030000|2021-09-28 11:20:30|4751|4750.5|4750.5|4749|4751|4750.5|4750.5|4749|105
1632828040000|2021-09-28 11:20:40|4750||4750||4750||4750||0
1632828050000|2021-09-28 11:20:50|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|81
1632828060000|2021-09-28 11:21:00|4751|4750|4753.5|4752.5|4754|4752.5|4751|4750|526
1632828070000|2021-09-28 11:21:10|4754|4752|4771|4769.5|4771.5|4770.5|4753.5|4752|48150
1632828080000|2021-09-28 11:21:20|4771.5|4770|4771|4770|4778.5|4778|4770|4769|21242
1632828090000|2021-09-28 11:21:30|4771.5|4770.5|4773|4772|4773|4772.5|4771.5|4770|789
1632828100000|2021-09-28 11:21:40|4772.5|4771|4770.5|4769|4772.5|4771|4769|4768|2525
1632828110000|2021-09-28 11:21:50|4771|4769.5|4770|4769.5|4771.5|4770|4768|4767|3363
1632828120000|2021-09-28 11:22:00|4770.5|4770|4770|4768.5|4770.5|4770|4769|4768.5|1471
1632828130000|2021-09-28 11:22:10|4769.5|4768|4769|4767.5|4769.5|4768|4767|4765.5|2992
1632828140000|2021-09-28 11:22:20|4769.5|4768|4770.5|4769|4770.5|4770|4769.5|4768|970
1632828150000|2021-09-28 11:22:30|4770|4768.5|4770.5|4769|4770.5|4769|4770|4768|508
1632828160000|2021-09-28 11:22:40|4771|4769.5|4776|4774.5|4776|4774.5|4771|4769.5|9551
1632828170000|2021-09-28 11:22:50|4775.5|4775|4768|4767|4775.5|4775|4767|4765.5|32582
1632828180000|2021-09-28 11:23:00|4767.5|4767.5|4769|4767|4769|4767.5|4766|4765|5590
1632828190000|2021-09-28 11:23:10|4768.5|4767.5|4767|4766|4768.5|4767.5|4767|4765.5|415
1632828200000|2021-09-28 11:23:20|4766.5|4765|4762.5|4761.5|4766.5|4765|4762.5|4761.5|2068
1632828210000|2021-09-28 11:23:30|4762|4761|4762.5|4761|4762.5|4761.5|4762|4761|289
1632828220000|2021-09-28 11:23:40|4762|4760.5|4762|4760.5|4762.5|4761|4760|4758.5|3890
1632828230000|2021-09-28 11:23:50|4761.5|4760|4761|4760|4761.5|4760|4759.5|4758.5|4294
1632828240000|2021-09-28 11:24:00|4761.5|4759|4759.5|4758.5|4762|4759.5|4759.5|4758.5|446
1632828250000|2021-09-28 11:24:10|4760|4759.5|4760|4758.5|4760|4759.5|4757|4755.5|4467
1632828260000|2021-09-28 11:24:20|4759.5|4759|4760|4759.5|4760|4759.5|4759.5|4758.5|1309
1632828270000|2021-09-28 11:24:30||4759||4758.5||4759||4758.5|396
1632828280000|2021-09-28 11:24:40|4759.5|4758|4758.5|4757.5|4760|4758.5|4758.5|4756.5|919
1632828290000|2021-09-28 11:24:50|4759|4758|4760|4758.5|4760|4759.5|4759|4758|950
1632828300000|2021-09-28 11:25:00|4759.5|4757.5|4759.5|4758.5|4760|4758.5|4758.5|4757.5|851
1632828310000|2021-09-28 11:25:10|4759|4757.5|4760|4759|4760|4759.5|4758.5|4757.5|655
1632828320000|2021-09-28 11:25:20|||||||||192
1632828330000|2021-09-28 11:25:30|4759.5|4758|4760|4758.5|4760|4758.5|4759|4758|770
1632828340000|2021-09-28 11:25:40|4759.5|4759|4760|4759|4760|4759|4759.5|4758.5|960
1632828350000|2021-09-28 11:25:50||4759.5||4759||4759.5||4759|121
1632828360000|2021-09-28 11:26:00|4759.5|4758.5|4759.5|4759|4760|4759|4759.5|4758.5|821
1632828370000|2021-09-28 11:26:10|4759|4758.5|4759|4757.5|4759|4758.5|4758|4757|1020
1632828380000|2021-09-28 11:26:20|4758.5|4757|4757.5|4756.5|4758.5|4757|4757.5|4756.5|369
1632828390000|2021-09-28 11:26:30|4758|4757|4759.5|4758|4760|4758|4757.5|4757|822
1632828400000|2021-09-28 11:26:40|4760|4758.5|4759.5|4758|4760|4759|4759|4758|161
1632828410000|2021-09-28 11:26:50|4759|4757|4758.5|4757|4759|4757|4758|4756.5|164
1632828420000|2021-09-28 11:27:00|4758|4756.5|4757|4755.5|4758|4756.5|4757|4755.5|416
1632828440000|2021-09-28 11:27:20|4758|4756|4758.5|4756.5|4758.5|4756.5|4757.5|4756|632
1632828450000|2021-09-28 11:27:30|4759|4757|4759|4757.5|4759.5|4757.5|4758|4756.5|248
1632828460000|2021-09-28 11:27:40|4759.5|4758|4759.5|4758|4759.5|4758|4759|4758|160
1632828470000|2021-09-28 11:27:50|4760|4757.5|4760|4759|4760|4759|4760|4757.5|193
1632828480000|2021-09-28 11:28:00|4760.5|4759.5|4762|4760.5|4763|4762|4760.5|4759.5|3332
1632828490000|2021-09-28 11:28:10||4761||4761||4761||4761|113
1632828510000|2021-09-28 11:28:30|4762.5|4761.5|4763.5|4762|4763.5|4763|4762.5|4761.5|798
1632828530000|2021-09-28 11:28:50|4764|4762.5|4764.5|4763|4764.5|4764|4764|4762.5|648
1632828540000|2021-09-28 11:29:00|4764||4764||4764||4764||194
1632828550000|2021-09-28 11:29:10|4764.5|4763.5|4764.5|4763.5|4764.5|4764|4764.5|4763.5|75
1632828560000|2021-09-28 11:29:20|4764||4764||4764||4764||315
1632828570000|2021-09-28 11:29:30|4764.5|4764|4764|4763.5|4764.5|4764|4764|4763|400
1632828580000|2021-09-28 11:29:40|4763.5|4763|4763.5|4762.5|4763.5|4763|4763|4762|665
1632828590000|2021-09-28 11:29:50|4763|4761.5|4763|4761.5|4763|4762.5|4762.5|4761.5|82
1632828600000|2021-09-28 11:30:00|4762.5|4760.5|4761|4760|4762.5|4760.5|4760|4759|1112
1632828610000|2021-09-28 11:30:10|4761.5|4760.5|4761|4760|4761.5|4761|4760.5|4759.5|845
1632828620000|2021-09-28 11:30:20|4761.5|4760.5|4762|4761|4763|4762|4761.5|4760.5|1057
1632828630000|2021-09-28 11:30:30|4761.5|4760.5|4762.5|4761|4762.5|4761.5|4761.5|4760|284
1632828640000|2021-09-28 11:30:40|4762|4761.5|4762.5|4761.5|4762.5|4761.5|4761.5|4761.5|98
1632828650000|2021-09-28 11:30:50|4762|4761|4762.5|4761.5|4762.5|4761.5|4762|4761|61
1632828660000|2021-09-28 11:31:00|4763|4762|4763|4761.5|4763|4762.5|4763|4761.5|644
1632828670000|2021-09-28 11:31:10|4763.5|4762|4765|4764|4766.5|4765.5|4763.5|4762|750
1632828680000|2021-09-28 11:31:20|4765.5|4764.5|4765|4764|4766.5|4765.5|4765|4764|2441
1632828690000|2021-09-28 11:31:30|4765.5|4764.5|4768|4766.5|4768.5|4767.5|4765.5|4764.5|1152
1632828700000|2021-09-28 11:31:40|4767.5|4766|4767|4765.5|4767.5|4766|4767|4765.5|151
1632828710000|2021-09-28 11:31:50|4767.5|4766|4766|4765|4769|4767.5|4766|4764.5|948
1632828720000|2021-09-28 11:32:00|4765.5|4764.5|4764|4762.5|4765.5|4764.5|4764|4762.5|101
1632828730000|2021-09-28 11:32:10|4763.5|4761.5|4763|4761.5|4763.5|4761.5|4763|4761.5|0
1632828740000|2021-09-28 11:32:20||4762||4762||4762.5||4762|55
1632828750000|2021-09-28 11:32:30|4762.5|4761|4762.5|4760.5|4762.5|4761|4761.5|4759.5|513
1632828760000|2021-09-28 11:32:40|4762|4761|4765|4764|4765.5|4765|4760.5|4759.5|1615
1632828770000|2021-09-28 11:32:50|4765.5|4765|4765.5|4764|4765.5|4765|4765.5|4764|197
1632828780000|2021-09-28 11:33:00|4765|4764.5|4764|4762.5|4765.5|4764.5|4764|4762.5|376
1632828790000|2021-09-28 11:33:10|4765|4763|4764.5|4763.5|4765|4764|4764|4762.5|371
1632828800000|2021-09-28 11:33:20|4765|4764|4765.5|4764|4766|4765|4765|4764|381
1632828810000|2021-09-28 11:33:30|4765|4763.5|4763.5|4763|4765|4763.5|4762.5|4761|836
1632828820000|2021-09-28 11:33:40|4763|4762|4763.5|4762.5|4764|4763|4763|4761.5|449
1632828830000|2021-09-28 11:33:50|4763|4761.5|4762.5|4761|4763.5|4761.5|4762|4760.5|393
1632828840000|2021-09-28 11:34:00|4762|4760.5|4761.5|4760|4762|4760.5|4761.5|4760|34
1632828850000|2021-09-28 11:34:10|4761|4759.5|4759.5|4758.5|4761|4759.5|4759|4758.5|245
1632828860000|2021-09-28 11:34:20|4760|4759|4760|4758.5|4760|4759|4760|4758.5|150
1632828870000|2021-09-28 11:34:30|4759.5|4759|4760|4759|4760|4759.5|4759.5|4758.5|323
1632828880000|2021-09-28 11:34:40|4760.5|4759.5|4761.5|4760|4762|4760.5|4760.5|4759|1024
1632828890000|2021-09-28 11:34:50|4762|4760.5|4762.5|4760.5|4762.5|4762|4761.5|4759.5|3940
1632828900000|2021-09-28 11:35:00|4762|4761|4761|4760|4762|4761|4761|4760|290
1632828910000|2021-09-28 11:35:10|||||||||164
1632828920000|2021-09-28 11:35:20|4760.5|4760.5|4761|4759.5|4761|4760.5|4760|4759|280
1632828930000|2021-09-28 11:35:30|4760.5|4760|4761|4759.5|4761|4760|4760.5|4759.5|327
1632828940000|2021-09-28 11:35:40|4760.5|4760|4761|4759.5|4761|4760|4760.5|4759.5|600
1632828950000|2021-09-28 11:35:50|4762|4760|4762.5|4761.5|4762.5|4761.5|4762|4760|631
1632828960000|2021-09-28 11:36:00|||||||||6
1632828970000|2021-09-28 11:36:10|4763|4762|4765|4764|4768.5|4767|4763|4762|4171
1632828980000|2021-09-28 11:36:20|||||||||100
1632828990000|2021-09-28 11:36:30|4764|4763.5|4769|4767.5|4769|4768|4764|4763|9889
1632829000000|2021-09-28 11:36:40|4768.5|4767|4768.5|4767|4768.5|4767|4768.5|4767|510
1632829010000|2021-09-28 11:36:50||4767.5||4767.5||4767.5||4767|603
1632829020000|2021-09-28 11:37:00|4768|4767|4770|4768.5|4770|4769|4767.5|4767|1621
1632829030000|2021-09-28 11:37:10|4769.5|4767.5|4768.5|4768|4769.5|4768|4768.5|4767.5|206
1632829040000|2021-09-28 11:37:20||4767.5||4767.5||4767.5||4767.5|10
1632829050000|2021-09-28 11:37:30|4768|4767|4766.5|4766|4768|4767|4766.5|4766|1336
1632829060000|2021-09-28 11:37:40|4767|4766.5|4767|4766|4767|4766.5|4767|4766|712
1632829070000|2021-09-28 11:37:50|4766.5||4766.5||4767||4766.5||0
1632829080000|2021-09-28 11:38:00|4766|4765.5|4766|4765|4766|4765.5|4765.5|4764.5|92
1632829090000|2021-09-28 11:38:10|4765.5|4764.5|4767|4765|4767|4765|4764|4762.5|1596
1632829100000|2021-09-28 11:38:20|4766.5|4765.5|4770|4769|4770|4769|4766.5|4765|1542
1632829110000|2021-09-28 11:38:30|4770.5|4769.5|4770|4769|4773|4772|4769|4768|13093
1632829120000|2021-09-28 11:38:40|4769.5|4768.5|4768.5|4768|4769.5|4768.5|4768|4767.5|1433
1632829130000|2021-09-28 11:38:50|||||||||117
1632829140000|2021-09-28 11:39:00|4769|4768.5|4769|4768|4769.5|4768.5|4768.5|4767.5|1277
1632829150000|2021-09-28 11:39:10|4769.5|4768.5|4770|4769.5|4770|4769.5|4769.5|4768.5|736
1632829160000|2021-09-28 11:39:20|4770.5|4769|4769.5|4768.5|4770.5|4769.5|4769|4767.5|26
1632829170000|2021-09-28 11:39:30|4769|4768|4769|4768|4769|4768|4769|4768|2
1632829180000|2021-09-28 11:39:40|4768.5||4769||4769||4768.5||200
1632829200000|2021-09-28 11:40:00|4769.5|4768.5|4769.5|4768.5|4769.5|4769|4769.5|4768.5|376
1632829210000|2021-09-28 11:40:10|4769|4768|4769.5|4768.5|4769.5|4768.5|4769|4768|1
1632829220000|2021-09-28 11:40:20|4770|4769|4772|4771|4772|4771.5|4770|4769|1494
1632829230000|2021-09-28 11:40:30|4771.5|4770.5|4771|4770.5|4771.5|4770.5|4771|4770.5|289
1632829240000|2021-09-28 11:40:40|4770.5|4770|4770.5|4769.5|4770.5|4770|4770.5|4769|408
1632829260000|2021-09-28 11:41:00|||||||||210
1632829270000|2021-09-28 11:41:10|4771|4770|4772|4771.5|4772|4771.5|4771|4770|829
1632829280000|2021-09-28 11:41:20|4773|4770.5|4774|4773|4775|4773|4773|4770.5|565
1632829290000|2021-09-28 11:41:30|4774.5|4773.5|4773|4771.5|4775.5|4774.5|4773|4771.5|484
1632829300000|2021-09-28 11:41:40||4772||4772||4772.5||4772|46
1632829310000|2021-09-28 11:41:50|4773.5|4772.5|4774|4773|4774|4773.5|4773.5|4772|1724
1632829320000|2021-09-28 11:42:00|4773.5|4772.5|4774|4773|4774.5|4773|4773.5|4772.5|493
1632829330000|2021-09-28 11:42:10|4774.5|4773.5|4775.5|4774|4775.5|4774.5|4774.5|4773.5|247
1632829340000|2021-09-28 11:42:20|4776|4774.5|4776|4775|4776|4775|4775.5|4774.5|776
1632829350000|2021-09-28 11:42:30|4775.5|4774.5|4775.5|4774.5|4776|4775|4775.5|4774.5|1640
1632829370000|2021-09-28 11:42:50|4775|4774|4775|4774|4775.5|4774.5|4774|4773|1358
1632829380000|2021-09-28 11:43:00|4774.5|4773|4774.5|4773.5|4775|4773.5|4774|4773|49
1632829390000|2021-09-28 11:43:10|4775|4774|4775|4774|4775|4774|4775|4774|0
1632829400000|2021-09-28 11:43:20|4775.5|4774.5|4776.5|4775.5|4776.5|4775.5|4775.5|4774|1382
1632829410000|2021-09-28 11:43:30|4777|4776|4777|4775.5|4777|4776.5|4776.5|4775.5|332
1632829420000|2021-09-28 11:43:40|4776.5|4775|4771.5|4769.5|4776.5|4775|4771.5|4769.5|2125
1632829430000|2021-09-28 11:43:50|4771|4769|4771|4770|4771.5|4770.5|4770|4768.5|690
1632829440000|2021-09-28 11:44:00|4771.5|4770.5|4770.5|4770|4771.5|4770.5|4770|4769.5|547
1632829450000|2021-09-28 11:44:10|4771|4769.5|4771|4770.5|4771|4770.5|4771|4769.5|415
1632829460000|2021-09-28 11:44:20|4771.5|4770|4771|4770|4771.5|4770.5|4771|4769.5|303
1632829470000|2021-09-28 11:44:30|4771.5|4771|4773.5|4772|4774|4772.5|4771|4770|1231
1632829480000|2021-09-28 11:44:40|4773|4771.5|4772|4771|4774|4773|4771.5|4770|2523
1632829490000|2021-09-28 11:44:50||4770.5||4770.5||4770.5||4770.5|0
1632829500000|2021-09-28 11:45:00|4771.5|4771|4772.5|4771.5|4773|4772|4771|4771|1148
1632829510000|2021-09-28 11:45:10|4772|4772|4771|4770.5|4772|4772|4771|4770|155
1632829520000|2021-09-28 11:45:20|4771.5|4771|4772.5|4771|4772.5|4771|4771.5|4770.5|189
1632829530000|2021-09-28 11:45:30|4772|4770.5|4772.5|4772|4772.5|4772|4771|4769.5|207
1632829540000|2021-09-28 11:45:40|4773|4771|4772|4771.5|4773|4772|4772|4770.5|181
1632829550000|2021-09-28 11:45:50|4772.5|4772|4775|4773.5|4775.5|4773.5|4772.5|4772|339
1632829560000|2021-09-28 11:46:00|4774.5|4774|4777|4775|4777|4775.5|4774.5|4774|259
1632829570000|2021-09-28 11:46:10|4777.5|4775.5|4777.5|4776|4777.5|4776|4777|4775.5|0
1632829580000|2021-09-28 11:46:20|4777|4775.5|4774.5|4773.5|4777|4775.5|4774.5|4773|66
1632829590000|2021-09-28 11:46:30||4773||4773||4773||4773|44
1632829600000|2021-09-28 11:46:40|||||||||1
1632829610000|2021-09-28 11:46:50|4774||4774||4774||4774||0
1632829620000|2021-09-28 11:47:00|4773.5|4772.5|4773|4772|4773.5|4772.5|4773|4771.5|958
1632829630000|2021-09-28 11:47:10|4772.5|4771.5|4771.5|4771|4772.5|4771.5|4771.5|4770.5|52
1632829640000|2021-09-28 11:47:20|4772|4770.5|4773|4772|4773.5|4773|4772|4770.5|1113
1632829650000|2021-09-28 11:47:30|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|95
1632829660000|2021-09-28 11:47:40|4773|4772|4774|4773|4774.5|4773.5|4773|4772|241
1632829670000|2021-09-28 11:47:50|4774.5|4773.5|4774.5|4773.5|4774.5|4774|4774.5|4773.5|94
1632829680000|2021-09-28 11:48:00|||||||||103
1632829690000|2021-09-28 11:48:10|4774|4773|4774|4773|4774.5|4773.5|4774|4773|556
1632829700000|2021-09-28 11:48:20|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|362
1632829710000|2021-09-28 11:48:30|4774|4772.5|4774|4772.5|4774|4772.5|4773.5|4772|205
1632829720000|2021-09-28 11:48:40|4773.5|4771.5|4773|4772|4773.5|4772|4772.5|4771.5|257
1632829740000|2021-09-28 11:49:00|4773.5|4773|4774|4772.5|4774|4773.5|4773|4772|1933
1632829750000|2021-09-28 11:49:10|4773.5|4772|4773.5|4772|4774|4773.5|4773|4772|538
1632829760000|2021-09-28 11:49:20|4774|4772.5|4774|4772.5|4774|4773.5|4774|4772|106
1632829770000|2021-09-28 11:49:30|4773.5|4773|4773.5|4772.5|4774|4773.5|4773.5|4772.5|404
1632829780000|2021-09-28 11:49:40|4774|4773|4774|4773|4774|4773.5|4774|4772.5|160
1632829800000|2021-09-28 11:50:00|4773.5|4772|4774|4773|4774|4773|4773|4772|718
1632829810000|2021-09-28 11:50:10|4773.5|4773.5|4773.5|4772.5|4774|4773.5|4773.5|4772.5|240
1632829820000|2021-09-28 11:50:20|4773|4771.5|4773.5|4773|4773.5|4773|4772.5|4771|393
1632829830000|2021-09-28 11:50:30|4774|4772.5|4773.5|4772.5|4774|4773.5|4772.5|4771.5|692
1632829840000|2021-09-28 11:50:40|4773|4772|4771.5|4770.5|4773|4772|4771.5|4770.5|1142
1632829850000|2021-09-28 11:50:50|4771|4769.5|4771.5|4770.5|4771.5|4770.5|4770.5|4769.5|825
1632829860000|2021-09-28 11:51:00|4771|4770|4772|4771|4772|4771.5|4771|4770|1162
1632829870000|2021-09-28 11:51:10|4771.5||4771.5||4771.5||4771.5||0
1632829880000|2021-09-28 11:51:20|||||||||33
1632829890000|2021-09-28 11:51:30|4771|4770.5|4770.5|4769.5|4771|4770.5|4770.5|4769|605
1632829900000|2021-09-28 11:51:40|4771|4770|4771.5|4770|4771.5|4770.5|4771|4769.5|437
1632829910000|2021-09-28 11:51:50|4772|4770.5|4771.5|4770.5|4772|4771|4771.5|4770.5|852
1632829920000|2021-09-28 11:52:00|4772|4771|4776.5|4774.5|4777|4775.5|4772|4771|983
1632829930000|2021-09-28 11:52:10|4776|4775|4776|4775|4776|4775|4776|4775|0
1632829940000|2021-09-28 11:52:20|||||||||10
1632829950000|2021-09-28 11:52:30|4775.5|4774|4775|4774|4775.5|4774|4775|4773.5|4
1632829970000|2021-09-28 11:52:50|4774.5|4773.5|4773.5|4772.5|4774.5|4773.5|4773.5|4772.5|1691
1632829980000|2021-09-28 11:53:00|4774|4773|4774|4772.5|4775|4773.5|4774|4772.5|63
1632829990000|2021-09-28 11:53:10|4773.5|4773|4772.5|4772|4774|4773|4772.5|4772|408
1632830000000|2021-09-28 11:53:20|4772|4771.5|4772|4770.5|4772|4771.5|4772|4770.5|288
1632830010000|2021-09-28 11:53:30|4771.5|4771|4771.5|4770.5|4771.5|4771|4771.5|4770.5|435
1632830020000|2021-09-28 11:53:40||4770||4770.5||4770.5||4770|58
1632830030000|2021-09-28 11:53:50|4772|4770|4774.5|4773|4775|4774|4772|4770|1145
1632830040000|2021-09-28 11:54:00|4775|4773.5|4775|4774|4775|4774.5|4775|4773.5|48
1632830050000|2021-09-28 11:54:10|4774.5|4774.5|4773.5|4772.5|4774.5|4774.5|4773.5|4772.5|238
1632830060000|2021-09-28 11:54:20|4773|4772|4772.5|4771.5|4773|4772|4772.5|4771.5|137
1632830070000|2021-09-28 11:54:30|4772|4771|4770.5|4769.5|4772|4771.5|4770.5|4769.5|378
1632830080000|2021-09-28 11:54:40|4770|4768.5|4769|4768|4770|4768.5|4769|4768|319
1632830090000|2021-09-28 11:54:50|4768.5|4767.5|4768|4767|4768.5|4768|4767.5|4766|336
1632830100000|2021-09-28 11:55:00|4768.5|4766.5|4769.5|4768.5|4770|4768.5|4768|4766.5|619
1632830110000|2021-09-28 11:55:10|4769|4767.5|4768|4767.5|4769|4768|4767.5|4766.5|270
1632830120000|2021-09-28 11:55:20|4767.5|4766.5|4769.5|4769|4769.5|4769|4767|4766|618
1632830130000|2021-09-28 11:55:30|4770|4768.5|4770|4769.5|4770|4769.5|4770|4768.5|261
1632830140000|2021-09-28 11:55:40|4769.5|4769|4770|4769|4770|4769|4769.5|4769|144
1632830150000|2021-09-28 11:55:50||4768.5||4768.5||4769||4768.5|0
1632830160000|2021-09-28 11:56:00|4770.5|4769|4771|4770|4771|4770|4770|4769|716
1632830170000|2021-09-28 11:56:10|4771.5|4770.5|4772|4771.5|4772.5|4771.5|4771.5|4770|459
1632830180000|2021-09-28 11:56:20|4771.5|4771|4771.5|4771|4771.5|4771|4771.5|4771|36
1632830190000|2021-09-28 11:56:30|4772|4771.5|4772|4771.5|4773|4772|4772|4771.5|242
1632830200000|2021-09-28 11:56:40|4773|4772|4773.5|4772.5|4774|4773|4773|4772|1117
1632830210000|2021-09-28 11:56:50|4774.5|4773|4774.5|4773.5|4774.5|4773.5|4774.5|4773|41
1632830220000|2021-09-28 11:57:00|4775|4774|4773.5|4772.5|4775|4774.5|4773.5|4772|520
1632830230000|2021-09-28 11:57:10||4772||4772.5||4772.5||4772|0
1632830240000|2021-09-28 11:57:20|4773|4772|4772.5|4771|4773|4772|4771.5|4771|821
1632830250000|2021-09-28 11:57:30|4773|4771.5|4772.5|4772|4773|4772.5|4772.5|4771.5|370
1632830260000|2021-09-28 11:57:40|4773|4772.5|4773.5|4772.5|4773.5|4772.5|4773|4772|631
1632830270000|2021-09-28 11:57:50|4773|4772|4773.5|4772|4773.5|4772.5|4773|4772|150
1632830290000|2021-09-28 11:58:10|4773||4773||4773.5||4773||32
1632830320000|2021-09-28 11:58:40|4772.5|4771.5|4771.5|4770.5|4772.5|4771.5|4771.5|4770.5|976
1632830330000|2021-09-28 11:58:50||4771||4771||4771||4771|0
1632830340000|2021-09-28 11:59:00|4771|4770.5|4772|4770.5|4772|4771|4771|4770.5|1625
1632830350000|2021-09-28 11:59:10|4772.5|4771|4772|4771|4772.5|4771.5|4772|4771|446
1632830360000|2021-09-28 11:59:20|||||||||70
1632830380000|2021-09-28 11:59:40||4771.5||4771||4771.5||4771|100
1632830400000|2021-09-28 12:00:00|4771.5|4771.5|4770.5|4769|4772|4771.5|4770.5|4769|610
1632830410000|2021-09-28 12:00:10|4770|4768.5|4768.5|4767.5|4770.5|4768.5|4768.5|4767|756
1632830420000|2021-09-28 12:00:20|4769|4768|4770|4768.5|4770|4768.5|4769|4767.5|510
1632830430000|2021-09-28 12:00:30|4770.5|4769|4768.5|4767.5|4770.5|4770|4768.5|4767.5|426
1632830440000|2021-09-28 12:00:40|4768|4766.5|4767.5|4766|4768|4766.5|4767.5|4765.5|106
1632830450000|2021-09-28 12:00:50|4768|4766.5|4770|4768.5|4770|4768.5|4768|4766.5|875
1632830460000|2021-09-28 12:01:00|4769.5|4769|4770|4769|4770|4769.5|4769.5|4768|261
1632830470000|2021-09-28 12:01:10|4770.5|4769.5|4770.5|4769.5|4770.5|4770|4770.5|4769|241
1632830480000|2021-09-28 12:01:20|4771|4770|4773|4771.5|4773|4772|4771|4770|862
1632830490000|2021-09-28 12:01:30|4772.5|4772|4772|4771|4772.5|4772|4772|4771|57
1632830500000|2021-09-28 12:01:40|4771.5|4770.5|4773|4771.5|4773|4772|4771.5|4770.5|1517
1632830510000|2021-09-28 12:01:50|4772.5|4772|4771.5|4770|4772.5|4772.5|4771.5|4770|122
1632830520000|2021-09-28 12:02:00|4771|4769.5|4770.5|4769|4771|4769.5|4770.5|4769|223
1632830530000|2021-09-28 12:02:10|4770|4768.5|4768.5|4767.5|4770|4769|4768.5|4767.5|329
1632830540000|2021-09-28 12:02:20|4769|4767|4771|4770|4771.5|4770.5|4769|4767|343
1632830550000|2021-09-28 12:02:30|4770.5|4769|4770|4769|4770.5|4769|4770|4769|5
1632830560000|2021-09-28 12:02:40|4769.5|4768.5|4769.5|4768|4769.5|4768.5|4769|4767.5|253
1632830570000|2021-09-28 12:02:50|4769|4768.5|4769.5|4768|4769.5|4769|4769|4768|40
1632830580000|2021-09-28 12:03:00||4768.5||4768.5||4768.5||4768|0
1632830590000|2021-09-28 12:03:10|4769|4768|4770.5|4769|4771.5|4770.5|4769|4768|1541
1632830600000|2021-09-28 12:03:20|4771|4769.5|4773|4771.5|4773|4771.5|4771|4769.5|626
1632830610000|2021-09-28 12:03:30|4772.5|4772|4772|4771|4772.5|4772|4771.5|4770.5|30
1632830620000|2021-09-28 12:03:40||4771.5||4771||4771.5||4771|0
1632830630000|2021-09-28 12:03:50|4772.5|4771.5|4773.5|4772.5|4773.5|4772.5|4772.5|4771.5|567
1632830640000|2021-09-28 12:04:00|4773|4772|4772.5|4771.5|4773|4772|4772.5|4771.5|8
1632830650000|2021-09-28 12:04:10|4772|4770.5|4773|4772|4773|4772.5|4771.5|4770.5|590
1632830660000|2021-09-28 12:04:20|4773.5|4772.5|4776.5|4775|4776.5|4775|4773.5|4772.5|1327
1632830670000|2021-09-28 12:04:30|4777.5|4776|4776.5|4775|4777.5|4777|4776.5|4775|820
1632830680000|2021-09-28 12:04:40|4776|4775.5|4774.5|4773.5|4776|4775.5|4774.5|4773|97
1632830690000|2021-09-28 12:04:50|4774|4774|4774|4772.5|4774|4774|4774|4772.5|39
1632830700000|2021-09-28 12:05:00|4774.5|4773|4774.5|4773|4774.5|4773.5|4774.5|4773|81
1632830710000|2021-09-28 12:05:10|4774|4772.5|4773.5|4772|4774.5|4772.5|4773.5|4772|0
1632830720000|2021-09-28 12:05:20|4773||4772.5||4773||4772.5||126
1632830730000|2021-09-28 12:05:30|4772|4771|4771.5|4770|4772.5|4772|4771.5|4770|154
1632830740000|2021-09-28 12:05:40|4771|4769|4770.5|4769|4771|4769|4770.5|4769|514
1632830750000|2021-09-28 12:05:50|4771|4769.5|4770.5|4769.5|4771|4770|4770.5|4769.5|458
1632830760000|2021-09-28 12:06:00|4770|4769|4770|4769.5|4770|4769.5|4769|4767.5|608
1632830770000|2021-09-28 12:06:10|4770.5|4770|4771.5|4771|4772|4771|4770|4769|1085
1632830780000|2021-09-28 12:06:20|4772.5|4771.5|4772|4771.5|4772.5|4771.5|4772|4771.5|238
1632830790000|2021-09-28 12:06:30|4771.5|4771|4772|4771.5|4772|4771.5|4771.5|4771|435
1632830800000|2021-09-28 12:06:40|||||||||42
1632830810000|2021-09-28 12:06:50|4771.5|4771|4771.5|4771|4772|4771|4771.5|4771|145
1632830820000|2021-09-28 12:07:00|4772|4771.5|4774|4772.5|4774|4772.5|4772|4771.5|1435
1632830830000|2021-09-28 12:07:10|4773.5||4773.5||4773.5||4773.5||0
1632830840000|2021-09-28 12:07:20|||||||||49
1632830860000|2021-09-28 12:07:40|4773|4773|4773.5|4772.5|4773.5|4773|4773|4772|543
1632830870000|2021-09-28 12:07:50|||||||||120
1632830880000|2021-09-28 12:08:00|4774|4773|4775|4773.5|4776|4774.5|4774|4772.5|2008
1632830890000|2021-09-28 12:08:10|4774.5|4774|4775|4773.5|4775.5|4774.5|4774.5|4773.5|613
1632830920000|2021-09-28 12:08:40|4774.5|4773|4773|4772|4774.5|4773|4773|4771.5|2036
1632830930000|2021-09-28 12:08:50|4772.5|4771|4772.5|4772|4772.5|4772|4772.5|4770.5|19
1632830940000|2021-09-28 12:09:00|4772|4771|4771|4770.5|4772.5|4771|4771|4770|365
1632830950000|2021-09-28 12:09:10|4770.5|4769.5|4770.5|4769.5|4771|4770|4770.5|4769|934
1632830960000|2021-09-28 12:09:20|4771|4770|4770.5|4769.5|4771|4770|4770.5|4769.5|0
1632830970000|2021-09-28 12:09:30||4770||4770||4770||4769.5|0
1632830980000|2021-09-28 12:09:40|4771|4770.5|4771|4770|4771|4770.5|4771|4770|757
1632831000000|2021-09-28 12:10:00|4771.5|4770.5|4772.5|4772|4773|4772.5|4771.5|4770|1279
1632831020000|2021-09-28 12:10:20|||||||||82
1632831030000|2021-09-28 12:10:30|4772|4771.5|4772.5|4771.5|4772.5|4771.5|4772|4771|97
1632831040000|2021-09-28 12:10:40|||||||||1013
1632831050000|2021-09-28 12:10:50||4771||4771||4771||4771|615
1632831060000|2021-09-28 12:11:00|4773|4771.5|4773|4772.5|4773|4772.5|4773|4771|1123
1632831070000|2021-09-28 12:11:10|4772.5|4772|4771.5|4770.5|4772.5|4772|4771.5|4770|215
1632831080000|2021-09-28 12:11:20|4772|4771|4773|4772|4773|4772|4772|4771|677
1632831090000|2021-09-28 12:11:30|4773.5|4771.5|4773.5|4772|4773.5|4772.5|4773|4771.5|292
1632831100000|2021-09-28 12:11:40|4773|4772.5|4773|4771.5|4773|4772.5|4773|4771.5|6
1632831110000|2021-09-28 12:11:50|4772.5||4772.5||4772.5||4772.5||0
1632831120000|2021-09-28 12:12:00|4772|4770.5|4772.5|4771.5|4773|4772|4771|4770|858
1632831130000|2021-09-28 12:12:10|4773|4771|4773|4771.5|4773|4772|4773|4771|3
1632831140000|2021-09-28 12:12:20|4772.5|4771|4772.5|4771|4772.5|4771.5|4771.5|4770.5|844
1632831150000|2021-09-28 12:12:30|4772|4770.5|4772|4770.5|4772|4770.5|4771.5|4770.5|75
1632831160000|2021-09-28 12:12:40|4772.5|4771|4772.5|4771|4772.5|4771.5|4772.5|4771|59
1632831170000|2021-09-28 12:12:50|4772|4770.5|4772|4771|4772|4771|4772|4770|0
1632831180000|2021-09-28 12:13:00|4771.5|4770.5|4770.5|4769.5|4771.5|4771|4770|4769.5|834
1632831190000|2021-09-28 12:13:10|4771|4770|4772|4770.5|4772|4771|4771|4769.5|1004
1632831200000|2021-09-28 12:13:20|4771.5|4770|4771.5|4770.5|4771.5|4770.5|4771.5|4770|8
1632831210000|2021-09-28 12:13:30|4771|4770|4771|4770|4771|4770|4770.5|4769.5|706
1632831220000|2021-09-28 12:13:40||4769.5||4769.5||4769.5||4769.5|0
1632831230000|2021-09-28 12:13:50|4770.5|4770|4771|4770|4771|4770.5|4770.5|4769.5|661
1632831240000|2021-09-28 12:14:00|||||||||3
1632831250000|2021-09-28 12:14:10|4770.5|4769.5|4769.5|4768.5|4770.5|4769.5|4769.5|4768.5|512
1632831260000|2021-09-28 12:14:20|4769|4768|4769|4767.5|4769.5|4768.5|4769|4767|185
1632831270000|2021-09-28 12:14:30|4769.5|4768|4769.5|4768.5|4770|4769|4769.5|4768|296
1632831290000|2021-09-28 12:14:50|4770|4769|4770|4769|4770|4769.5|4769.5|4768.5|529
1632831300000|2021-09-28 12:15:00|4770.5|4769.5|4771|4770|4771.5|4771|4770.5|4769|1045
1632831310000|2021-09-28 12:15:10|4770.5|4770.5|4771.5|4770.5|4771.5|4771|4770.5|4770.5|452
1632831320000|2021-09-28 12:15:20|4772|4771|4773|4772|4773|4772.5|4772|4771|496
1632831330000|2021-09-28 12:15:30|4772.5|4771.5|4771.5|4771|4772.5|4771.5|4771.5|4771|832
1632831340000|2021-09-28 12:15:40|4771|4770.5|4771.5|4771|4771.5|4771|4771|4770.5|43
1632831350000|2021-09-28 12:15:50|4772|4771.5|4772.5|4771.5|4772.5|4771.5|4772|4771.5|176
1632831360000|2021-09-28 12:16:00|4773|4772|4775|4773.5|4775|4774|4773|4771.5|898
1632831370000|2021-09-28 12:16:10|4774.5|4774|4774.5|4774|4774.5|4774|4774.5|4773.5|53
1632831380000|2021-09-28 12:16:20|4775|4773.5|4775|4773.5|4775.5|4775|4775|4773.5|328
1632831390000|2021-09-28 12:16:30|4775.5|4774|4775.5|4774.5|4775.5|4775|4775.5|4774|190
1632831400000|2021-09-28 12:16:40|4776|4775|4777.5|4776.5|4778|4776.5|4776|4775|408
1632831410000|2021-09-28 12:16:50|4777|4776|4776.5|4774.5|4777.5|4776|4776.5|4774.5|374
1632831420000|2021-09-28 12:17:00|4776|4775|4776|4775|4776|4775|4776|4775|35
1632831430000|2021-09-28 12:17:10|4775.5|4774.5|4773.5|4772|4776|4774.5|4773.5|4772|2208
1632831440000|2021-09-28 12:17:20||4772.5||4772.5||4773||4772.5|12
1632831460000|2021-09-28 12:17:40|4773|4772|4773|4772|4773|4772.5|4773|4772|95
1632831470000|2021-09-28 12:17:50|4773.5|4772.5|4773|4772.5|4773.5|4773|4773|4772|808
1632831480000|2021-09-28 12:18:00|4772.5|4772|4772|4770.5|4773|4772|4771.5|4770.5|509
1632831490000|2021-09-28 12:18:10|4772.5|4771|4773.5|4773|4773.5|4773|4772.5|4771|895
1632831500000|2021-09-28 12:18:20|4774|4773.5|4774|4773.5|4774|4773.5|4774|4773|208
1632831510000|2021-09-28 12:18:30|4774.5|4773|4774.5|4774|4775|4774.5|4774.5|4773|225
1632831520000|2021-09-28 12:18:40|4775|4774.5|4776|4775.5|4776.5|4775.5|4774.5|4774.5|139
1632831530000|2021-09-28 12:18:50|4777|4776|4774.5|4773.5|4777|4776|4774.5|4773.5|368
1632831540000|2021-09-28 12:19:00|4774|4772.5|4775|4773.5|4775|4773.5|4773.5|4772|234
1632831550000|2021-09-28 12:19:10||4774||4774||4774||4773.5|0
1632831560000|2021-09-28 12:19:20|||||||||1103
1632831570000|2021-09-28 12:19:30|4775.5|4774.5|4775.5|4774|4775.5|4774.5|4775.5|4774|516
1632831580000|2021-09-28 12:19:40|||||||||1
1632831590000|2021-09-28 12:19:50||4774.5||4774.5||4774.5||4774.5|1
1632831600000|2021-09-28 12:20:00|4776.5|4775|4776.5|4775.5|4777|4775.5|4776|4774.5|369
1632831610000|2021-09-28 12:20:10|4776|4776|4775|4774|4776|4776|4775|4774|50
1632831620000|2021-09-28 12:20:20|4775.5|4774.5|4775.5|4774|4775.5|4774.5|4775|4774|189
1632831630000|2021-09-28 12:20:30|4776|4774.5|4777|4775.5|4777|4776|4776|4774.5|537
1632831640000|2021-09-28 12:20:40|4776.5|4776|4777.5|4776.5|4777.5|4776.5|4776.5|4776|93
1632831650000|2021-09-28 12:20:50|4778|4776|4778|4777|4778|4777.5|4778|4776|161
1632831660000|2021-09-28 12:21:00||4776.5||4777||4777||4776.5|0
1632831670000|2021-09-28 12:21:10|4777.5|4776.5|4776.5|4775.5|4777.5|4776.5|4776.5|4775.5|1040
1632831680000|2021-09-28 12:21:20|4776|4775|4774.5|4773|4776|4775|4774.5|4773|763
1632831690000|2021-09-28 12:21:30|4775|4773.5|4775|4774|4775|4774|4775|4773.5|87
1632831700000|2021-09-28 12:21:40|4775.5|4774.5|4776.5|4776|4776.5|4776|4775|4773.5|658
1632831710000|2021-09-28 12:21:50|4777|4776.5|4777.5|4776.5|4777.5|4776.5|4777|4776.5|639
1632831720000|2021-09-28 12:22:00|4777|4776|4777|4775.5|4777|4776|4776.5|4775.5|409
1632831730000|2021-09-28 12:22:10|4777.5|4776|4777.5|4776|4777.5|4776|4777.5|4776|0
1632831740000|2021-09-28 12:22:20|4777|4776.5|4776.5|4775.5|4777|4776.5|4776.5|4775.5|44
1632831750000|2021-09-28 12:22:30|4777|4776|4777.5|4776|4777.5|4776.5|4777|4776|215
1632831760000|2021-09-28 12:22:40|4777|4776.5|4777|4775.5|4777|4776.5|4777|4775.5|0
1632831770000|2021-09-28 12:22:50||4776||4776||4776||4775.5|0
1632831790000|2021-09-28 12:23:10|4776.5|4775.5|4776.5|4776|4776.5|4776|4776|4775.5|243
1632831800000|2021-09-28 12:23:20|4776|4775.5|4775.5|4774.5|4776.5|4775.5|4775.5|4774.5|1847
1632831810000|2021-09-28 12:23:30|4776|4775|4776.5|4775.5|4776.5|4776|4776|4774.5|552
1632831820000|2021-09-28 12:23:40|4777|4776|4777.5|4777|4777.5|4777|4777|4775.5|791
1632831830000|2021-09-28 12:23:50|4778|4777.5|4778|4776.5|4778|4777.5|4777|4776.5|1179
1632831840000|2021-09-28 12:24:00|||||||||209
1632831850000|2021-09-28 12:24:10|4777.5|4777|4777.5|4776.5|4778|4777|4777|4776.5|2485
1632831860000|2021-09-28 12:24:20|4778|4777|4779|4778|4779.5|4778.5|4777.5|4777|446
1632831870000|2021-09-28 12:24:30|4779.5|4778.5|4779|4778|4779.5|4778.5|4779|4778|242
1632831880000|2021-09-28 12:24:40|4778.5|4777|4777.5|4776.5|4778.5|4777|4777.5|4776.5|544
1632831890000|2021-09-28 12:24:50|4777||4777||4777||4777||39
1632831900000|2021-09-28 12:25:00|4776.5|4775.5|4776.5|4776|4776.5|4776|4776.5|4775|397
1632831910000|2021-09-28 12:25:10|4777.5|4775.5|4777.5|4776.5|4778|4776.5|4777.5|4775.5|164
1632831930000|2021-09-28 12:25:30|4778|4777|4777.5|4776|4779|4777.5|4777|4775.5|2271
1632831940000|2021-09-28 12:25:40|4778|4776.5|4777.5|4776|4778|4777.5|4777.5|4776|1000
1632831950000|2021-09-28 12:25:50|4777|4775.5|4774.5|4773.5|4777|4775.5|4774.5|4773.5|538
1632831960000|2021-09-28 12:26:00|4775|4774|4775|4774|4775|4774|4775|4773.5|502
1632831970000|2021-09-28 12:26:10|4774.5|4773.5|4774|4773.5|4774.5|4773.5|4774|4773|514
1632831980000|2021-09-28 12:26:20|4773.5|4773|4773.5|4773|4774|4773|4773.5|4773|542
1632831990000|2021-09-28 12:26:30|4773|4772.5|4773|4772|4773|4772.5|4773|4772|162
1632832000000|2021-09-28 12:26:40|4772.5||4772.5||4772.5||4772.5||36
1632832010000|2021-09-28 12:26:50|4773|4772.5|4774|4772.5|4774.5|4773.5|4773|4772|1169
1632832020000|2021-09-28 12:27:00|4774.5|4773|4774.5|4773|4775.5|4774.5|4774|4773|495
1632832030000|2021-09-28 12:27:10|4775|4773.5|4777|4775.5|4777|4775.5|4775|4773.5|474
1632832040000|2021-09-28 12:27:20|4777.5|4776|4777.5|4776|4777.5|4776.5|4777.5|4776|0
1632832050000|2021-09-28 12:27:30|4777|4775.5|4776.5|4775.5|4777.5|4775.5|4776.5|4775.5|528
1632832070000|2021-09-28 12:27:50|4777.5|4776|4777.5|4776.5|4777.5|4776.5|4777.5|4776|267
1632832080000|2021-09-28 12:28:00|4777|4776|4777.5|4776.5|4777.5|4777|4777|4776|445
1632832090000|2021-09-28 12:28:10|4777||4777||4777||4777||100
1632832100000|2021-09-28 12:28:20|4776.5|4776|4776.5|4775.5|4777|4776|4776.5|4775.5|1219
1632832110000|2021-09-28 12:28:30|||||||||100
1632832120000|2021-09-28 12:28:40|4777|4776|4776.5|4775.5|4777|4776.5|4776.5|4775.5|498
1632832150000|2021-09-28 12:29:10|4776|4776|4777|4775|4777.5|4776.5|4776|4775|311
1632832160000|2021-09-28 12:29:20|4776.5|4775.5|4775.5|4774.5|4776.5|4775.5|4775|4773.5|433
1632832170000|2021-09-28 12:29:30|4775|4774|4773|4772|4775|4775|4773|4771.5|289
1632832180000|2021-09-28 12:29:40|4772.5|4771.5|4773|4772|4773|4772|4772.5|4771|378
1632832190000|2021-09-28 12:29:50|4772.5|4771.5|4772|4770.5|4773|4771.5|4772|4770.5|51
1632832200000|2021-09-28 12:30:00|4772.5|4771|4775|4774|4775|4774.5|4772.5|4771|1702
1632832210000|2021-09-28 12:30:10|4774.5|4774.5|4774.5|4773.5|4774.5|4774.5|4774.5|4773|100
1632832220000|2021-09-28 12:30:20|4775||4775||4775||4775||0
1632832230000|2021-09-28 12:30:30|4775.5|4774|4776|4774.5|4776|4775.5|4775.5|4774|1211
1632832240000|2021-09-28 12:30:40|4775.5|4775|4776.5|4775.5|4776.5|4776|4775.5|4775|881
1632832250000|2021-09-28 12:30:50|4777|4776|4778.5|4777.5|4779|4778.5|4776.5|4776|2370
1632832260000|2021-09-28 12:31:00|4778|4777|4777.5|4776.5|4778.5|4777|4777.5|4776|1126
1632832270000|2021-09-28 12:31:10||4777||4776.5||4777||4776.5|760
1632832280000|2021-09-28 12:31:20|4777|4776|4776.5|4776|4777|4776|4776.5|4776|145
1632832290000|2021-09-28 12:31:30|4777|4776.5|4777|4776|4777|4776.5|4777|4776|94
1632832320000|2021-09-28 12:32:00|4776.5|4776.5|4777|4776|4777|4776.5|4776.5|4776|779
1632832330000|2021-09-28 12:32:10|4776.5|4775.5|4775|4774|4776.5|4775.5|4775|4774|750
1632832340000|2021-09-28 12:32:20||4774.5||4774||4774.5||4774|26
1632832350000|2021-09-28 12:32:30|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|4774.5|4773|123
1632832360000|2021-09-28 12:32:40|4774|4773|4774.5|4773.5|4774.5|4773.5|4773.5|4773|566
1632832370000|2021-09-28 12:32:50|4775|4774|4774.5|4774|4775|4774.5|4774.5|4774|386
1632832380000|2021-09-28 12:33:00|4775|4774.5|4777|4776.5|4777|4776.5|4774.5|4774|1206
1632832390000|2021-09-28 12:33:10|4777.5|4777|4777.5|4776.5|4777.5|4777|4777.5|4776.5|417
1632832400000|2021-09-28 12:33:20|4777|4776|4776.5|4776|4777.5|4776|4775.5|4774.5|1004
1632832410000|2021-09-28 12:33:30|4777|4776.5|4777|4776|4777|4776.5|4777|4776|60
1632832440000|2021-09-28 12:34:00||4776.5||4776||4776.5||4776|984
1632832450000|2021-09-28 12:34:10|4777.5|4776.5|4777.5|4776|4777.5|4776.5|4777.5|4776|828
1632832460000|2021-09-28 12:34:20||4776.5||4776||4776.5||4776|0
1632832480000|2021-09-28 12:34:40|4777|4775.5|4775|4774|4777|4776|4775|4774|730
1632832490000|2021-09-28 12:34:50|4774.5|4773.5|4773.5|4772.5|4774.5|4773.5|4773.5|4772.5|234
1632832500000|2021-09-28 12:35:00|4773|4772|4773|4772|4773.5|4772.5|4773|4772|53
1632832520000|2021-09-28 12:35:20|4773.5|4772.5|4773|4772.5|4774.5|4773|4773|4772|696
1632832530000|2021-09-28 12:35:30|4772.5|4772|4772|4770.5|4773.5|4773|4772|4770.5|697
1632832540000|2021-09-28 12:35:40|4771.5||4771||4771.5||4771||13
1632832550000|2021-09-28 12:35:50|||||||||38
1632832560000|2021-09-28 12:36:00|4772|4771|4771|4770.5|4772.5|4772|4770.5|4769.5|2165
1632832570000|2021-09-28 12:36:10|4771.5|4770|4773.5|4772.5|4773.5|4772.5|4771.5|4770|537
1632832580000|2021-09-28 12:36:20|4773|4772|4771|4770|4773.5|4772|4770.5|4770|229
1632832610000|2021-09-28 12:36:50|4770.5||4770.5||4770.5||4770.5||100
1632832620000|2021-09-28 12:37:00|4771|4770.5|4772.5|4772|4772.5|4772|4770.5|4770|532
1632832630000|2021-09-28 12:37:10|4772|4771.5|4772.5|4772|4772.5|4772|4772|4771|71
1632832640000|2021-09-28 12:37:20|4773|4771.5|4772.5|4771.5|4773|4771.5|4772|4771.5|1234
1632832650000|2021-09-28 12:37:30|4772|4771|4773|4772.5|4773|4772.5|4771|4770|1742
1632832660000|2021-09-28 12:37:40|4772.5|4771.5|4770|4769|4772.5|4771.5|4770|4768.5|488
1632832670000|2021-09-28 12:37:50|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|7
1632832680000|2021-09-28 12:38:00|4770|4769|4769.5|4768.5|4770|4769.5|4769.5|4768.5|997
1632832690000|2021-09-28 12:38:10|4769|4767.5|4768|4766.5|4769|4767.5|4768|4766.5|87
1632832700000|2021-09-28 12:38:20|4768.5|4767|4770.5|4769|4771|4770|4768|4767|1050
1632832710000|2021-09-28 12:38:30||4769.5||4769.5||4770||4769.5|5
1632832720000|2021-09-28 12:38:40|||||||||100
1632832730000|2021-09-28 12:38:50|4770|4769|4769.5|4768|4770|4769|4769.5|4768|461
1632832740000|2021-09-28 12:39:00||4768.5||4768||4768.5||4767.5|202
1632832750000|2021-09-28 12:39:10||4768.5||4768||4768.5||4768|0
1632832760000|2021-09-28 12:39:20|4769|4767|4767.5|4766.5|4769|4767|4767|4766.5|1874
1632832770000|2021-09-28 12:39:30|4767|4767|4768.5|4767.5|4769|4768|4767|4767|989
1632832780000|2021-09-28 12:39:40|4769|4768|4769.5|4768.5|4769.5|4768.5|4769|4768|214
1632832790000|2021-09-28 12:39:50|4769|4768|4768.5|4767.5|4769|4768.5|4768.5|4767|157
1632832800000|2021-09-28 12:40:00|4768|4767|4767|4766|4768|4767|4767|4765.5|590
1632832810000|2021-09-28 12:40:10||4765.5||4766||4766||4765.5|0
1632832820000|2021-09-28 12:40:20|4766.5|4766.5|4768.5|4767|4769|4767.5|4766.5|4766|1577
1632832830000|2021-09-28 12:40:30|4768|4767.5|4770.5|4769.5|4770.5|4769.5|4768|4767|1677
1632832840000|2021-09-28 12:40:40|4771|4770|4771|4769.5|4771|4770|4770.5|4769|2139
1632832860000|2021-09-28 12:41:00|4770.5|4769|4770.5|4769.5|4770.5|4769.5|4770|4769|2145
1632832890000|2021-09-28 12:41:30|4770|4769|4768.5|4768|4770|4769|4768.5|4768|1197
1632832900000|2021-09-28 12:41:40|4768|4767.5|4767|4766|4768|4767.5|4766.5|4766|1211
1632832910000|2021-09-28 12:41:50|4766.5|4766.5|4766.5|4765|4766.5|4766.5|4766.5|4765|1021
1632832920000|2021-09-28 12:42:00|4766|4765.5|4766|4765|4766|4765.5|4766|4765|532
1632832930000|2021-09-28 12:42:10|4766.5|4765.5|4766.5|4765.5|4766.5|4766|4766|4765|1434
1632832940000|2021-09-28 12:42:20|4767|4766|4767|4766|4767|4766.5|4766.5|4766|643
1632832950000|2021-09-28 12:42:30|4767.5|4765.5|4766.5|4765.5|4767.5|4766.5|4766.5|4765.5|527
1632832960000|2021-09-28 12:42:40|4766|4765|4764.5|4763.5|4766|4765|4764.5|4763|11678
1632832970000|2021-09-28 12:42:50||4763||4763||4763||4762.5|53
1632832980000|2021-09-28 12:43:00|4764|4763.5|4762.5|4761.5|4764|4764|4762.5|4761.5|259
1632832990000|2021-09-28 12:43:10|4763|4761|4761|4759|4763|4761|4761|4759|0
1632833000000|2021-09-28 12:43:20|4760.5|4759.5|4759|4758|4760.5|4759.5|4759|4757.5|362
1632833010000|2021-09-28 12:43:30|4759.5|4758.5|4760|4759|4760|4759|4759|4758|1017
1632833020000|2021-09-28 12:43:40|4760.5|4759.5|4760.5|4759.5|4761|4760|4760|4759.5|1881
1632833030000|2021-09-28 12:43:50|4759|4759|4758.5|4757.5|4759|4759|4758.5|4757|1973
1632833040000|2021-09-28 12:44:00||4758||4757.5||4758||4757.5|230
1632833050000|2021-09-28 12:44:10|4758||4758||4758||4758||842
1632833060000|2021-09-28 12:44:20|||||||||735
1632833070000|2021-09-28 12:44:30|4758.5|4758|4760|4759|4760|4759.5|4758.5|4758|1428
1632833080000|2021-09-28 12:44:40|4759.5|4758.5|4759|4758|4759.5|4758.5|4758.5|4757.5|435
1632833090000|2021-09-28 12:44:50|4759.5|4758.5|4761|4759.5|4761|4759.5|4759|4758|344
1632833100000|2021-09-28 12:45:00|4760.5|4759|4760|4759|4760.5|4759|4760|4759|123
1632833110000|2021-09-28 12:45:10|4759.5||4760.5||4760.5||4759.5||461
1632833120000|2021-09-28 12:45:20|4760|4759.5|4760.5|4759.5|4760.5|4759.5|4760|4759.5|644
1632833130000|2021-09-28 12:45:30|4760|4760|4760|4759.5|4760.5|4760|4760|4759.5|1850
1632833140000|2021-09-28 12:45:40|4759.5|4759|4759.5|4758.5|4760|4759|4759|4757.5|781
1632833150000|2021-09-28 12:45:50||4758||4758||4758||4758|0
1632833160000|2021-09-28 12:46:00||4758.5||4758.5||4758.5||4758|0
1632833180000|2021-09-28 12:46:20|4760|4759|4762.5|4761.5|4762.5|4761.5|4760|4759|1867
1632833190000|2021-09-28 12:46:30|4762|4762|4762.5|4761|4762.5|4762|4762|4761|510
1632833200000|2021-09-28 12:46:40|4762||4762||4762||4762||1
1632833210000|2021-09-28 12:46:50|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|168
1632833220000|2021-09-28 12:47:00|4762|4761|4762.5|4762|4763|4762|4761.5|4760.5|2119
1632833230000|2021-09-28 12:47:10|4763|4762.5|4763|4762|4763|4762.5|4763|4762|171
1632833240000|2021-09-28 12:47:20|4762.5|4761|4762|4760.5|4762.5|4761|4762|4760.5|267
1632833250000|2021-09-28 12:47:30||4761||4761||4761.5||4761|168
1632833280000|2021-09-28 12:48:00|4761.5|4760|4760.5|4759.5|4761.5|4760|4760.5|4758.5|324
1632833290000|2021-09-28 12:48:10|4760|4759|4760|4758.5|4760|4759|4760|4758.5|577
1632833300000|2021-09-28 12:48:20|4760.5|4759|4760.5|4759.5|4761|4760|4760|4759|1651
1632833310000|2021-09-28 12:48:30||4759||4759||4759.5||4759|6
1632833320000|2021-09-28 12:48:40||4759.5||4759.5||4759.5||4759|262
1632833330000|2021-09-28 12:48:50|4761|4760|4761|4759.5|4761|4760.5|4760.5|4759|951
1632833340000|2021-09-28 12:49:00|4760.5|4760|4760.5|4759.5|4760.5|4760|4760.5|4759.5|156
1632833350000|2021-09-28 12:49:10|4760|4759|4760.5|4759.5|4760.5|4759.5|4760|4759|690
1632833370000|2021-09-28 12:49:30|4761|4760|4761.5|4761|4761.5|4761|4761|4760|1422
1632833380000|2021-09-28 12:49:40|||||||||11
1632833390000|2021-09-28 12:49:50|4762|4761.5|4762|4761|4762|4761.5|4762|4761|126
1632833400000|2021-09-28 12:50:00|4761.5|4761.5|4762|4761.5|4762|4761.5|4761|4760|2182
1632833410000|2021-09-28 12:50:10|||||||||76
1632833420000|2021-09-28 12:50:20|4762.5|4761|4762.5|4762|4763|4762.5|4762.5|4761|1532
1632833430000|2021-09-28 12:50:30|4763|4762.5|4764|4762.5|4764.5|4763.5|4763|4762|2157
1632833440000|2021-09-28 12:50:40||4763||4763||4763||4763|0
1632833460000|2021-09-28 12:51:00|4763.5|4762.5|4764|4763|4764|4763|4763|4762.5|570
1632833470000|2021-09-28 12:51:10|4764.5|4763.5|4765.5|4764.5|4765.5|4764.5|4764.5|4763.5|1659
1632833480000|2021-09-28 12:51:20|4765|4764|4765|4764|4765|4764|4765|4764|88
1632833510000|2021-09-28 12:51:50|4764.5|4763.5|4766|4765|4766.5|4766|4763.5|4762.5|5089
1632833520000|2021-09-28 12:52:00|4766.5|4765.5|4766.5|4765|4767|4766|4766|4765|629
1632833530000|2021-09-28 12:52:10||4765.5||4765.5||4765.5||4765.5|0
1632833540000|2021-09-28 12:52:20||4766||4765.5||4766||4765.5|1
1632833560000|2021-09-28 12:52:40||4766||4765.5||4766||4765.5|0
1632833570000|2021-09-28 12:52:50|4767|4766|4764.5|4763|4767.5|4767|4764.5|4763|4046
1632833580000|2021-09-28 12:53:00|4765|4763.5|4764.5|4763.5|4765|4764|4764.5|4763.5|519
1632833590000|2021-09-28 12:53:10|4765|4764|4766.5|4765|4767|4766|4765|4764|2131
1632833600000|2021-09-28 12:53:20|4767|4765.5|4767|4765|4767.5|4767|4767|4765|2270
1632833610000|2021-09-28 12:53:30|4766.5||4766||4766.5||4766||0
1632833630000|2021-09-28 12:53:50|4765.5|4764|4765|4764|4765.5|4764|4765|4764|130
1632833640000|2021-09-28 12:54:00|4764.5|4763.5|4765|4764|4765|4764.5|4763.5|4762.5|1438
1632833650000|2021-09-28 12:54:10|4765.5|4764.5|4766|4765|4766|4765.5|4765.5|4764|2095
1632833660000|2021-09-28 12:54:20|||||||||10
1632833670000|2021-09-28 12:54:30|4765.5|4764.5|4765.5|4764.5|4766|4765|4765.5|4764.5|465
1632833680000|2021-09-28 12:54:40|4765|4764|4765|4764.5|4765|4764.5|4765|4764|0
1632833690000|2021-09-28 12:54:50||4764||4764.5||4764.5||4764|249
1632833700000|2021-09-28 12:55:00|4765.5|4765|4766.5|4766|4766.5|4766|4765.5|4764.5|3757
1632833720000|2021-09-28 12:55:20|4766|4765|4766|4765|4766|4765|4766|4765|408
1632833730000|2021-09-28 12:55:30|4766.5|4765.5|4766.5|4765.5|4766.5|4766|4766.5|4765|846
1632833740000|2021-09-28 12:55:40|||||||||44
1632833750000|2021-09-28 12:55:50|4767|4766|4767.5|4767|4767.5|4767|4767|4766|805
1632833760000|2021-09-28 12:56:00|4767|4766.5|4766|4765|4767|4766.5|4765.5|4764.5|1959
1632833770000|2021-09-28 12:56:10|4765.5|4765.5|4766|4765|4766|4765.5|4765.5|4765|353
1632833790000|2021-09-28 12:56:30|4766.5|4765.5|4767.5|4766.5|4767.5|4767|4766.5|4765|2642
1632833810000|2021-09-28 12:56:50|4768|4767|4769|4768.5|4769|4768.5|4768|4767|4436
1632833820000|2021-09-28 12:57:00|4769.5|4769|4769|4768.5|4770.5|4769.5|4768.5|4767.5|2488
1632833830000|2021-09-28 12:57:10||4768||4768||4768||4768|427
1632833840000|2021-09-28 12:57:20|4768.5|4767.5|4767.5|4766.5|4768.5|4767.5|4767.5|4766.5|777
1632833850000|2021-09-28 12:57:30|4767|4766|4767.5|4767|4767.5|4767|4766|4765|3388
1632833870000|2021-09-28 12:57:50|4767|4766.5|4766|4765.5|4767.5|4766.5|4766|4765.5|2846
1632833880000|2021-09-28 12:58:00|4767|4766|4767|4765.5|4767|4766|4766.5|4765.5|1520
1632833890000|2021-09-28 12:58:10||4766||4765.5||4766||4765.5|607
1632833910000|2021-09-28 12:58:30||4766||4766||4766||4766|1
1632833920000|2021-09-28 12:58:40|4767.5|4766.5|4768|4767.5|4768.5|4767.5|4767.5|4766|3413
1632833930000|2021-09-28 12:58:50|4768.5|4768|4769|4767.5|4769|4768|4768|4767.5|514
1632833940000|2021-09-28 12:59:00|4769.5|4768|4769.5|4768.5|4769.5|4768.5|4769.5|4768|257
1632833970000|2021-09-28 12:59:30|4770|4769|4770.5|4769.5|4770.5|4770|4769.5|4768.5|2766
1632833990000|2021-09-28 12:59:50|4771|4770|4770.5|4769.5|4771|4770|4770.5|4769.5|10133
1632834000000|2021-09-28 13:00:00|4770|4769|4770|4769|4770.5|4769|4769|4768|2483
1632834010000|2021-09-28 13:00:10|4770.5|4769.5|4771|4770|4771|4770|4770.5|4769.5|482
1632834020000|2021-09-28 13:00:20|4771.5|4770.5|4773.5|4772|4774|4773|4771|4770.5|1439
1632834030000|2021-09-28 13:00:30|4773|4771.5|4772|4771|4773|4771.5|4772|4771|440
1632834040000|2021-09-28 13:00:40|4771.5||4771.5||4772||4771.5||259
1632834050000|2021-09-28 13:00:50||4770.5||4770||4770.5||4770|26
1632834060000|2021-09-28 13:01:00|4771||4771||4771||4771||0
1632834070000|2021-09-28 13:01:10|4770.5||4770.5||4771||4770.5||166
1632834080000|2021-09-28 13:01:20|4770|4769.5|4767|4765|4770|4769.5|4767|4765|1116
1632834090000|2021-09-28 13:01:30|4766.5|4765.5|4766.5|4765.5|4767.5|4766.5|4766.5|4765|736
1632834100000|2021-09-28 13:01:40|4767|4765|4767.5|4766.5|4767.5|4766.5|4767|4765|265
1632834110000|2021-09-28 13:01:50||4766||4766.5||4766.5||4766|0
1632834120000|2021-09-28 13:02:00|4767|4766|4766.5|4766|4767|4766|4766.5|4766|311
1632834130000|2021-09-28 13:02:10|4767|4766.5|4769.5|4768|4769.5|4768.5|4767|4766.5|824
1632834150000|2021-09-28 13:02:30|4769||4769||4769||4769||935
1632834160000|2021-09-28 13:02:40|4769.5|4768.5|4769.5|4768.5|4769.5|4769|4769.5|4768.5|611
1632834170000|2021-09-28 13:02:50||4768||4768||4768||4768|0
1632834180000|2021-09-28 13:03:00|4769|4767.5|4767.5|4766.5|4769.5|4768|4767.5|4766|1264
1632834190000|2021-09-28 13:03:10|4767|4767|4767.5|4766.5|4767.5|4767|4767|4766.5|31
1632834200000|2021-09-28 13:03:20|4767|4766|4766|4765|4767.5|4766|4766|4765|978
1632834210000|2021-09-28 13:03:30|4766.5|4765.5|4770.5|4770|4771|4770|4766.5|4765.5|2397
1632834220000|2021-09-28 13:03:40|4769.5|4769.5|4769|4767.5|4769.5|4769.5|4768.5|4767|1280
1632834230000|2021-09-28 13:03:50|4769.5|4768|4768.5|4767.5|4769.5|4769|4768.5|4767|17
1632834240000|2021-09-28 13:04:00|||||||||36
1632834250000|2021-09-28 13:04:10|4769|4768|4769.5|4768.5|4769.5|4768.5|4768.5|4767.5|747
1632834260000|2021-09-28 13:04:20|4770|4768|4770|4769|4770|4769.5|4769.5|4768|124
1632834270000|2021-09-28 13:04:30|4770.5|4769.5|4770.5|4769.5|4770.5|4769.5|4770|4769|1334
1632834280000|2021-09-28 13:04:40|4771.5|4770|4770|4769|4771.5|4770.5|4770|4769|371
1632834300000|2021-09-28 13:05:00|4769.5|4768.5|4771.5|4770|4772|4771|4769|4768|981
1632834310000|2021-09-28 13:05:10||4770.5||4770||4770.5||4769.5|0
1632834320000|2021-09-28 13:05:20|4771|4769.5|4771|4770|4771|4770.5|4771|4769.5|1
1632834330000|2021-09-28 13:05:30|4770.5|4769.5|4769.5|4768|4770.5|4769.5|4769.5|4768|546
1632834340000|2021-09-28 13:05:40|4769|4768.5|4771|4769.5|4771.5|4770.5|4769|4768|982
1632834350000|2021-09-28 13:05:50||4770||4770.5||4770.5||4770|218
1632834360000|2021-09-28 13:06:00|4772|4771|4772|4771.5|4772|4771.5|4772|4770.5|227
1632834370000|2021-09-28 13:06:10|4771.5|4771|4773|4772|4773|4772|4771.5|4771|1194
1632834390000|2021-09-28 13:06:30|4773.5|4772.5|4773.5|4772.5|4774|4773|4773.5|4772.5|594
1632834400000|2021-09-28 13:06:40|4774|4773|4774|4773|4774|4773|4773.5|4772.5|297
1632834410000|2021-09-28 13:06:50|||||||||1078
1632834420000|2021-09-28 13:07:00|||||||||200
1632834440000|2021-09-28 13:07:20||4773.5||4773||4773.5||4773|702
1632834450000|2021-09-28 13:07:30|||||||||20
1632834460000|2021-09-28 13:07:40||4773.5||4773.5||4773.5||4773|752
1632834480000|2021-09-28 13:08:00|4773.5|4773|4773.5|4773|4774|4773|4773.5|4773|3475
1632834490000|2021-09-28 13:08:10|4773|4772.5|4773.5|4772.5|4773.5|4772.5|4773|4772.5|790
1632834500000|2021-09-28 13:08:20||4773||4772.5||4773||4772.5|520
1632834510000|2021-09-28 13:08:30|4774|4773|4774|4772.5|4775|4774|4774|4772.5|1277
1632834520000|2021-09-28 13:08:40||4773||4773||4773||4773|0
1632834530000|2021-09-28 13:08:50|4773.5|4772.5|4772|4771|4773.5|4772.5|4771.5|4770.5|907
1632834540000|2021-09-28 13:09:00|4771.5|4770.5|4771.5|4770.5|4771.5|4771|4770.5|4769|1142
1632834550000|2021-09-28 13:09:10|4771|4769.5|4772|4770.5|4772|4770.5|4770.5|4769.5|136
1632834570000|2021-09-28 13:09:30|4771.5|4771|4771.5|4771|4772|4771|4771.5|4771|106
1632834580000|2021-09-28 13:09:40|4772||4772||4772||4772||141
1632834590000|2021-09-28 13:09:50|4771.5|4771.5|4773|4772|4773|4772|4771.5|4771.5|923
1632834600000|2021-09-28 13:10:00|4773.5|4772.5|4774.5|4773|4775.5|4775|4773|4772.5|3638
1632834610000|2021-09-28 13:10:10||4773.5||4773||4773.5||4773|51
1632834620000|2021-09-28 13:10:20|4774||4774||4774||4774||0
1632834630000|2021-09-28 13:10:30|4773.5|4772.5|4773|4772.5|4774|4773|4773|4772.5|630
1632834640000|2021-09-28 13:10:40|4774|4773|4775|4774|4775|4774|4774|4772.5|1685
1632834650000|2021-09-28 13:10:50||4774.5||4774||4774.5||4774|301
1632834660000|2021-09-28 13:11:00||4774.5||4774||4774.5||4774|437
1632834680000|2021-09-28 13:11:20|||||||||33
1632834700000|2021-09-28 13:11:40|4774.5||4774.5||4774.5||4774.5||29
1632834710000|2021-09-28 13:11:50|4774|4773|4775|4774|4775|4774.5|4774|4773|319
1632834720000|2021-09-28 13:12:00|4775.5|4774.5|4776|4775|4776.5|4775|4775|4774.5|489
1632834730000|2021-09-28 13:12:10|||||||||2
1632834740000|2021-09-28 13:12:20||4775.5||4775||4775.5||4775|239
1632834750000|2021-09-28 13:12:30|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|4776.5|4775|350
1632834760000|2021-09-28 13:12:40|4776|4775|4774.5|4773.5|4776|4775|4774|4773.5|1174
1632834770000|2021-09-28 13:12:50|4774|4773|4774.5|4773|4774.5|4773|4774|4773|60
1632834780000|2021-09-28 13:13:00||4773.5||4773.5||4773.5||4773.5|0
1632834800000|2021-09-28 13:13:20||4773||4773||4773||4773|0
1632834810000|2021-09-28 13:13:30|4774||4774||4774||4774||51
1632834830000|2021-09-28 13:13:50|||||||||18
1632834840000|2021-09-28 13:14:00|4774.5|4773.5|4776|4775|4776|4775|4774.5|4773.5|1585
1632834860000|2021-09-28 13:14:20||4775.5||4775||4775.5||4775|143
1632834870000|2021-09-28 13:14:30|4775.5|4774.5|4775|4773.5|4775.5|4774.5|4775|4773.5|237
1632834890000|2021-09-28 13:14:50||4774||4774||4774||4774|40
1632834900000|2021-09-28 13:15:00||4774.5||4774||4774.5||4774|32
1632834920000|2021-09-28 13:15:20|4775.5|4774.5|4775.5|4774.5|4775.5|4775|4775.5|4774.5|398
1632834930000|2021-09-28 13:15:30||4775||4775||4775||4775|955
1632834940000|2021-09-28 13:15:40|||||||||80
1632834950000|2021-09-28 13:15:50|4776|4775.5|4777|4775.5|4777|4776|4775.5|4775|7842
1632834960000|2021-09-28 13:16:00||4776||4776||4776||4776|262
1632834970000|2021-09-28 13:16:10|||||||||120
1632834980000|2021-09-28 13:16:20|4776.5|4775.5|4775|4774|4776.5|4775.5|4775|4774|1112
1632834990000|2021-09-28 13:16:30|4774.5|4773.5|4774|4773.5|4775|4773.5|4774|4773|211
1632835000000|2021-09-28 13:16:40|4773.5|4773|4773.5|4773|4773.5|4773|4773.5|4773|539
1632835010000|2021-09-28 13:16:50|4773|4772|4772|4771|4773.5|4772.5|4772|4771|635
1632835020000|2021-09-28 13:17:00|4772.5|4771.5|4772.5|4771.5|4773|4772|4772.5|4771|337
1632835030000|2021-09-28 13:17:10|4773|4772|4772.5|4771.5|4773|4772|4772.5|4771.5|291
1632835050000|2021-09-28 13:17:30|4772||4772||4772.5||4772||1374
1632835060000|2021-09-28 13:17:40|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|320
1632835070000|2021-09-28 13:17:50|||||||||140
1632835080000|2021-09-28 13:18:00||4771||4770.5||4771||4770.5|708
1632835090000|2021-09-28 13:18:10|4772|4771|4770.5|4770|4772|4771|4770.5|4770|554
1632835100000|2021-09-28 13:18:20|||||||||42
1632835110000|2021-09-28 13:18:30|4771|4770.5|4771|4770|4771|4770.5|4770.5|4770|467
1632835130000|2021-09-28 13:18:50|4770.5|4769.5|4769.5|4769|4770.5|4769.5|4769.5|4769|610
1632835140000|2021-09-28 13:19:00|4770|4769.5|4771|4770.5|4771.5|4770.5|4770|4769.5|853
1632835150000|2021-09-28 13:19:10|4771.5|4771|4771.5|4770.5|4772|4771|4771.5|4770.5|676
1632835160000|2021-09-28 13:19:20|4772|4771|4772|4771|4772|4771|4772|4770.5|40285
1632835170000|2021-09-28 13:19:30|4771.5||4771.5||4771.5||4771.5||0
1632835180000|2021-09-28 13:19:40|4772||4771.5||4772||4771.5||79
1632835190000|2021-09-28 13:19:50|4771|4770.5|4771|4770.5|4771.5|4770.5|4771|4770.5|483
1632835200000|2021-09-28 13:20:00|4772|4771|4774|4773|4774|4773|4771.5|4770.5|1889
1632835210000|2021-09-28 13:20:10|4774.5|4773.5|4776|4775|4776|4775|4774.5|4773.5|92
1632835220000|2021-09-28 13:20:20|||||||||1039
1632835230000|2021-09-28 13:20:30|4775.5|4774|4773.5|4772.5|4775.5|4774.5|4773.5|4772.5|1597
1632835240000|2021-09-28 13:20:40|4773|4772|4773|4772|4773.5|4772.5|4773|4772|576
1632835250000|2021-09-28 13:20:50|4773.5|4772.5|4775|4773.5|4775|4774.5|4773.5|4772.5|909
1632835260000|2021-09-28 13:21:00|4776|4774|4775.5|4774|4776|4775|4775.5|4774|116
1632835290000|2021-09-28 13:21:30|4775|4773.5|4773|4772.5|4775.5|4773.5|4773|4772.5|1202
1632835300000|2021-09-28 13:21:40|4772.5|4771.5|4772.5|4771.5|4773|4772|4772.5|4771.5|346
1632835310000|2021-09-28 13:21:50|4773|4772|4774.5|4773.5|4774.5|4773.5|4773|4772|374
1632835320000|2021-09-28 13:22:00||4773||4773||4773||4773|0
1632835330000|2021-09-28 13:22:10||4773.5||4773||4773.5||4773|231
1632835340000|2021-09-28 13:22:20||4773.5||4773.5||4773.5||4773.5|0
1632835350000|2021-09-28 13:22:30|4775|4774|4775.5|4774|4775.5|4775|4774.5|4773.5|760
1632835360000|2021-09-28 13:22:40|4775|4773.5|4774.5|4773.5|4775|4773.5|4774.5|4773.5|94
1632835370000|2021-09-28 13:22:50|4774||4774||4774||4774||0
1632835380000|2021-09-28 13:23:00|4773.5|4773|4773.5|4772|4774.5|4773.5|4773.5|4772|1037
1632835400000|2021-09-28 13:23:20||4772.5||4772||4772.5||4772|250
1632835410000|2021-09-28 13:23:30||4772.5||4772||4772.5||4772|29
1632835420000|2021-09-28 13:23:40|4773|4771.5|4772|4770.5|4773|4771.5|4771.5|4770.5|600
1632835430000|2021-09-28 13:23:50|4771.5||4771.5||4771.5||4771.5||488
1632835440000|2021-09-28 13:24:00|4772|4771|4773.5|4772.5|4773.5|4772.5|4771.5|4770.5|1994
1632835450000|2021-09-28 13:24:10|4773|4773|4773|4772.5|4773.5|4773|4773|4772|216
1632835460000|2021-09-28 13:24:20|4772.5|4772|4772.5|4771|4772.5|4772|4772|4771|173
1632835470000|2021-09-28 13:24:30||4771.5||4771||4771.5||4771|200
1632835480000|2021-09-28 13:24:40|4772|4771.5|4772|4771|4772|4771.5|4772|4771|0
1632835490000|2021-09-28 13:24:50|4771.5|4771.5|4771.5|4770.5|4772|4771.5|4771|4770.5|1026
1632835500000|2021-09-28 13:25:00|4772|4771|4772.5|4771.5|4774.5|4774|4771.5|4770.5|4855
1632835510000|2021-09-28 13:25:10|4772|4771|4772|4771|4772.5|4772|4771.5|4770.5|3518
1632835520000|2021-09-28 13:25:20|4772.5|4771.5|4773|4772|4773|4772.5|4772|4771.5|1063
1632835530000|2021-09-28 13:25:30|4773.5|4772.5|4773.5|4772.5|4773.5|4772.5|4772.5|4772|576
1632835540000|2021-09-28 13:25:40|4773|4772|4773|4772|4773|4772|4773|4772|263
1632835550000|2021-09-28 13:25:50|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|475
1632835560000|2021-09-28 13:26:00|4773|4772|4775|4774|4775|4774|4773|4771.5|2161
1632835570000|2021-09-28 13:26:10|4775.5|4774.5|4775.5|4774.5|4776.5|4776|4775|4774.5|5761
1632835580000|2021-09-28 13:26:20|4775|4774|4774|4773|4775|4774|4773.5|4772.5|3724
1632835590000|2021-09-28 13:26:30|4774.5|4774|4774.5|4773|4775|4774|4774|4773|572
1632835600000|2021-09-28 13:26:40|4774|4773.5|4775|4773.5|4775|4773.5|4774|4773|878
1632835630000|2021-09-28 13:27:10|4774.5|4774|4776.5|4775|4776.5|4776|4774.5|4774|3726
1632835640000|2021-09-28 13:27:20|4777|4775.5|4777.5|4777|4777.5|4777|4777|4775.5|1151
1632835650000|2021-09-28 13:27:30|4778|4777.5|4778.5|4777.5|4778.5|4778|4778|4777.5|620
1632835660000|2021-09-28 13:27:40|||||||||200
1632835670000|2021-09-28 13:27:50|4779|4778|4780.5|4779.5|4780.5|4780|4778.5|4778|3795
1632835680000|2021-09-28 13:28:00|4781|4780|4781.5|4780|4782.5|4782|4781|4779.5|4441
1632835690000|2021-09-28 13:28:10|4781|4781|4781.5|4780|4781.5|4781|4780.5|4779|1685
1632835710000|2021-09-28 13:28:30|4781|4779.5|4781|4779.5|4781.5|4781|4780|4779|1323
1632835730000|2021-09-28 13:28:50|4781.5|4780|4784|4782.5|4784|4782.5|4781|4780|1967
1632835740000|2021-09-28 13:29:00|4783.5|4782|4782|4781|4783.5|4782|4782|4781|766
1632835750000|2021-09-28 13:29:10|4781.5||4781.5||4781.5||4781.5||622
1632835760000|2021-09-28 13:29:20|4782|4781.5|4783|4782|4783|4782.5|4782|4781|679
1632835770000|2021-09-28 13:29:30||4782.5||4782||4782.5||4782|621
1632835790000|2021-09-28 13:29:50|4783.5|4782.5|4792|4790.5|4793.5|4792.5|4783.5|4782|33646
1632835800000|2021-09-28 13:30:00|4793|4791|4799|4797|4800.5|4799.5|4793|4791|8451
1632835810000|2021-09-28 13:30:10|4798.5|4796.5|4799|4797.5|4799.5|4799|4797|4795.5|5560
1632835820000|2021-09-28 13:30:20|4799.5|4799|4805|4804|4806|4805|4796.5|4795.5|9147
1632835830000|2021-09-28 13:30:30|4804.5|4803|4797.5|4797|4804.5|4803|4795.5|4793|23966
1632835840000|2021-09-28 13:30:40|4798|4797.5|4806.5|4804|4807|4804.5|4795.5|4793.5|17100
1632835850000|2021-09-28 13:30:50|4806|4804.5|4801|4799|4806|4805|4799.5|4798|121265
1632835860000|2021-09-28 13:31:00|4801.5|4799.5|4806.5|4805|4807.5|4805.5|4800.5|4798.5|4351
1632835870000|2021-09-28 13:31:10|4806|4806.5|4794|4793|4807|4806.5|4793.5|4793|25315
1632835880000|2021-09-28 13:31:20|4794.5|4792.5|4796|4794.5|4797|4796|4792|4790.5|6344
1632835890000|2021-09-28 13:31:30|4795.5|4793.5|4796|4795|4799.5|4799|4794|4792.5|5101
1632835900000|2021-09-28 13:31:40|4796.5|4795.5|4795.5|4793.5|4798.5|4798|4795|4793.5|4675
1632835910000|2021-09-28 13:31:50|4795|4794|4795.5|4794.5|4795.5|4795|4795|4793.5|506
1632835920000|2021-09-28 13:32:00|4796|4795.5|4799|4798|4799|4798|4796|4794.5|8326
1632835930000|2021-09-28 13:32:10|4799.5|4798.5|4798.5|4797|4800.5|4799.5|4798|4797|3084
1632835940000|2021-09-28 13:32:20|4798|4796.5|4794.5|4792.5|4798|4796.5|4793|4791.5|2775
1632835950000|2021-09-28 13:32:30|4793.5|4792|4797.5|4796|4799|4797.5|4788.5|4787.5|39629
1632835960000|2021-09-28 13:32:40|4797|4795.5|4795.5|4795|4798.5|4798|4795.5|4795|9241
1632835970000|2021-09-28 13:32:50|4795|4794|4796|4794.5|4797|4796.5|4794.5|4792.5|5477
1632835980000|2021-09-28 13:33:00|4796.5|4795|4797|4795.5|4798.5|4797.5|4794|4792.5|7497
1632835990000|2021-09-28 13:33:10|4796.5|4795|4799.5|4798|4800.5|4799.5|4794|4792.5|16650
1632836000000|2021-09-28 13:33:20|4800|4799.5|4798|4797|4801.5|4801|4798|4796.5|18495
1632836010000|2021-09-28 13:33:30|4797.5|4796.5|4798|4797|4800|4799|4797|4796.5|6505
1632836020000|2021-09-28 13:33:40|4797.5|4796.5|4794.5|4792.5|4798|4797.5|4794|4792.5|3269
1632836030000|2021-09-28 13:33:50|4795|4793|4794.5|4793|4798|4797|4794|4792.5|2613
1632836040000|2021-09-28 13:34:00|4795|4793.5|4794.5|4793|4797|4795.5|4794.5|4792.5|5789
1632836050000|2021-09-28 13:34:10|4794|4793.5|4794|4793|4795.5|4794|4792|4790.5|6504
1632836060000|2021-09-28 13:34:20|4794.5|4793.5|4793.5|4792.5|4795.5|4794.5|4793|4792|22157
1632836070000|2021-09-28 13:34:30|4794|4793|4795.5|4794|4796.5|4796|4793.5|4792|6318
1632836080000|2021-09-28 13:34:40|4796|4794.5|4793.5|4792.5|4797|4796|4792|4791.5|4518
1632836090000|2021-09-28 13:34:50|4794|4793|4790.5|4789|4794|4793|4790.5|4788.5|1580
1632836100000|2021-09-28 13:35:00|4790|4789.5|4786|4784.5|4790|4789.5|4784|4782.5|6445
1632836110000|2021-09-28 13:35:10|4785.5|4785|4790|4788.5|4793|4791|4785.5|4785|1137
1632836120000|2021-09-28 13:35:20|4790.5|4788|4793|4791.5|4793|4791.5|4789.5|4788|1030
1632836130000|2021-09-28 13:35:30|4793.5|4792|4793.5|4791.5|4795|4794|4790|4789|5759
1632836140000|2021-09-28 13:35:40|4793|4791|4792.5|4791|4794.5|4793|4791.5|4790|4739
1632836150000|2021-09-28 13:35:50|4793|4791.5|4794.5|4793|4796|4795|4793|4791.5|2126
1632836160000|2021-09-28 13:36:00|4794|4792.5|4797|4796|4797.5|4797|4793.5|4792|2192
1632836170000|2021-09-28 13:36:10|4796.5|4795.5|4793.5|4792|4797.5|4796.5|4793.5|4791.5|1654
1632836180000|2021-09-28 13:36:20|4794|4792.5|4790|4788.5|4795|4794.5|4790|4788.5|8380
1632836190000|2021-09-28 13:36:30|4789.5|4789|4790.5|4789|4792.5|4792|4789.5|4788.5|5600
1632836200000|2021-09-28 13:36:40|4791.5|4791|4791|4789.5|4791.5|4791|4788|4787|3610
1632836210000|2021-09-28 13:36:50|4791.5|4790|4788.5|4787|4791.5|4790|4788.5|4786.5|1862
1632836220000|2021-09-28 13:37:00|4789|4788.5|4789|4788|4792|4791.5|4788.5|4787|7237
1632836230000|2021-09-28 13:37:10|4788.5|4787.5|4788|4787|4789|4788|4787.5|4786|1007
1632836240000|2021-09-28 13:37:20|4788.5|4787.5|4793|4791|4793.5|4792.5|4788.5|4787.5|3885
1632836250000|2021-09-28 13:37:30|4792.5|4790.5|4796.5|4794.5|4796.5|4795|4792|4790.5|1764
1632836260000|2021-09-28 13:37:40|4796|4793.5|4793|4791.5|4796.5|4794.5|4792.5|4791|2627
1632836270000|2021-09-28 13:37:50|4792.5|4791|4793.5|4791.5|4794|4792.5|4792|4791|1334
1632836280000|2021-09-28 13:38:00|4793|4792|4796|4795|4796.5|4795|4793|4791.5|1183
1632836290000|2021-09-28 13:38:10|4795.5|4794.5|4795|4793.5|4797|4795.5|4795|4793.5|1292
1632836300000|2021-09-28 13:38:20|4796|4794|4793|4791|4796|4794.5|4792.5|4791|16976
1632836310000|2021-09-28 13:38:30|4792.5|4791.5|4793.5|4792.5|4794|4793|4791.5|4791|1913
1632836320000|2021-09-28 13:38:40|4794|4793|4794.5|4794|4795.5|4794.5|4794|4793|2517
1632836330000|2021-09-28 13:38:50|4795|4794.5|4794.5|4793|4797.5|4797|4794.5|4793|18817
1632836340000|2021-09-28 13:39:00|4794|4792.5|4795|4793.5|4796|4795.5|4792.5|4791|8641
1632836350000|2021-09-28 13:39:10|4794.5|4793|4795|4793.5|4795.5|4795|4794|4792|3821
1632836360000|2021-09-28 13:39:20|4794.5|4794|4794|4792.5|4794.5|4794|4791.5|4791|3783
1632836370000|2021-09-28 13:39:30|4794.5|4793|4795|4794|4795|4794|4793.5|4792.5|4546
1632836380000|2021-09-28 13:39:40|4794.5|4793|4792|4791|4794.5|4793.5|4792|4791|4956
1632836390000|2021-09-28 13:39:50|4791.5|4790.5|4793|4791.5|4793|4792.5|4791|4789.5|7283
1632836400000|2021-09-28 13:40:00|4792.5|4791|4796|4795.5|4796.5|4795.5|4792|4790.5|6872
1632836410000|2021-09-28 13:40:10|4796.5|4796|4796|4794.5|4797|4796.5|4795|4794|6193
1632836420000|2021-09-28 13:40:20|4796.5|4795|4798|4796.5|4798|4797.5|4795|4794|1785
1632836430000|2021-09-28 13:40:30|4797.5|4797|4798|4797|4798.5|4798|4797|4796.5|3882
1632836440000|2021-09-28 13:40:40|4798.5|4797.5|4795|4794|4798.5|4797.5|4794.5|4793|2599
1632836450000|2021-09-28 13:40:50|4794.5|4793.5|4795|4793.5|4795|4794.5|4793|4791.5|5733
1632836460000|2021-09-28 13:41:00|4794.5|4794|4797|4795.5|4798.5|4798|4794.5|4793.5|6045
1632836470000|2021-09-28 13:41:10|4798|4796|4798|4797|4799|4798|4797.5|4796|2260
1632836480000|2021-09-28 13:41:20|4798.5|4797.5|4796.5|4795|4800|4798.5|4796.5|4794.5|650
1632836490000|2021-09-28 13:41:30|4796|4794.5|4796.5|4795.5|4797|4796.5|4795|4794|3456
1632836500000|2021-09-28 13:41:40|4797|4796|4798.5|4796.5|4799|4798.5|4796.5|4795.5|1932
1632836510000|2021-09-28 13:41:50|4798|4796|4799|4797.5|4799|4798|4797.5|4796|17
1632836520000|2021-09-28 13:42:00|4798.5|4796.5|4798|4797|4798.5|4797|4796.5|4796|727
1632836530000|2021-09-28 13:42:10|4798.5|4797.5|4800|4799|4800|4799.5|4798.5|4797|844
1632836540000|2021-09-28 13:42:20|4799.5|4799.5|4797|4796|4800.5|4799.5|4797|4796|13259
1632836550000|2021-09-28 13:42:30|4796.5|4795.5|4797.5|4796|4798|4797|4796|4795.5|1393
1632836560000|2021-09-28 13:42:40|4797|4795.5|4796.5|4794.5|4797|4795.5|4796.5|4794.5|879
1632836570000|2021-09-28 13:42:50||4795||4795.5||4796||4795|2988
1632836580000|2021-09-28 13:43:00|4796|4794.5|4794.5|4793.5|4796.5|4795.5|4794.5|4793.5|988
1632836590000|2021-09-28 13:43:10|4795|4794|4794.5|4793|4796|4795|4793.5|4792.5|4318
1632836600000|2021-09-28 13:43:20|4794|4792.5|4795|4794|4795|4794.5|4794|4792|368
1632836610000|2021-09-28 13:43:30|4794.5|4793.5|4792.5|4791|4795|4794|4792.5|4790.5|840
1632836620000|2021-09-28 13:43:40|4792|4790.5|4792.5|4791.5|4793.5|4792.5|4791|4790|2863
1632836630000|2021-09-28 13:43:50|4792|4790.5|4792|4790.5|4792|4791|4791.5|4790.5|550
1632836640000|2021-09-28 13:44:00|4791.5|4790|4786|4785|4791.5|4790|4786|4784.5|3924
1632836650000|2021-09-28 13:44:10|4787|4785.5|4788|4786.5|4788|4786.5|4785|4784|1102
1632836660000|2021-09-28 13:44:20|4787.5|4785.5|4787|4785.5|4787.5|4785.5|4786|4785|533
1632836670000|2021-09-28 13:44:30|4786.5|4785|4785|4784|4786.5|4785|4784|4782.5|943
1632836680000|2021-09-28 13:44:40|4784.5|4783|4785|4783.5|4785.5|4785|4783|4781|1972
1632836690000|2021-09-28 13:44:50|4784.5|4782.5|4783|4782|4784.5|4784|4783|4782|2356
1632836700000|2021-09-28 13:45:00|4783.5|4781.5|4784.5|4783.5|4785|4784.5|4783.5|4781.5|3035
1632836710000|2021-09-28 13:45:10|4785|4783|4786.5|4785.5|4787|4785.5|4785|4783|3691
1632836720000|2021-09-28 13:45:20|4786|4785|4787.5|4786.5|4787.5|4787|4785|4783.5|3507
1632836730000|2021-09-28 13:45:30|4787|4787.5|4789.5|4788.5|4789.5|4788.5|4787|4787.5|894
1632836740000|2021-09-28 13:45:40|4789|4788|4784|4783|4789.5|4788|4784|4782.5|2836
1632836750000|2021-09-28 13:45:50|4784.5|4783.5|4784.5|4783|4785|4784.5|4784|4783|314
1632836760000|2021-09-28 13:46:00|4784|4782.5|4785.5|4784|4785.5|4784.5|4783|4782|1166
1632836770000|2021-09-28 13:46:10|4785|4783.5|4784|4783|4785.5|4784.5|4784|4782|1138
1632836780000|2021-09-28 13:46:20|4783.5|4782|4783.5|4782.5|4784|4783.5|4782.5|4781|1749
1632836790000|2021-09-28 13:46:30|4782.5|4782|4786.5|4785|4786.5|4785.5|4782.5|4782|6178
1632836800000|2021-09-28 13:46:40|4786|4784.5|4785.5|4784.5|4786|4785|4784.5|4783.5|2844
1632836810000|2021-09-28 13:46:50|4785|4784|4785.5|4784|4785.5|4785|4784.5|4783.5|1221
1632836820000|2021-09-28 13:47:00|4785|4784.5|4784|4782.5|4785|4784.5|4784|4782.5|998
1632836830000|2021-09-28 13:47:10|4784.5|4783|4785.5|4784.5|4785.5|4784.5|4784|4783|1255
1632836840000|2021-09-28 13:47:20|4786|4785|4784.5|4783.5|4786|4785.5|4783.5|4782.5|1977
1632836850000|2021-09-28 13:47:30|4785|4783|4783.5|4782.5|4785|4783.5|4782.5|4782|782
1632836860000|2021-09-28 13:47:40|4784|4783|4782|4780.5|4784|4783|4782|4780.5|1349
1632836870000|2021-09-28 13:47:50|4781.5|4780|4779.5|4778.5|4782|4780|4778.5|4777|11642
1632836880000|2021-09-28 13:48:00|4780|4779|4777.5|4776.5|4780.5|4779.5|4777.5|4776|7166
1632836890000|2021-09-28 13:48:10|4777|4776|4778.5|4778|4779.5|4779|4777|4775.5|2476
1632836900000|2021-09-28 13:48:20|4778|4777.5|4776.5|4775|4778|4777.5|4776|4775|666
1632836910000|2021-09-28 13:48:30|4775|4774.5|4773.5|4773|4776.5|4774.5|4773.5|4773|5983
1632836920000|2021-09-28 13:48:40|4774|4773.5|4773|4772|4775.5|4774|4773|4772|823
1632836930000|2021-09-28 13:48:50|4773.5|4772.5|4775|4773.5|4776.5|4775.5|4773|4772.5|7193
1632836940000|2021-09-28 13:49:00|4774.5|4773|4774|4772.5|4774.5|4773.5|4773|4772|1159
1632836950000|2021-09-28 13:49:10|4773.5|4773|4775.5|4774|4776|4775.5|4773.5|4772.5|1149
1632836960000|2021-09-28 13:49:20|4776|4774.5|4775|4774.5|4777|4775.5|4775|4774.5|6510
1632836970000|2021-09-28 13:49:30|4774.5|4773.5|4776.5|4775.5|4776.5|4776|4774.5|4773|2718
1632836980000|2021-09-28 13:49:40|4777|4776|4774.5|4773|4777.5|4776.5|4774.5|4773|14362
1632836990000|2021-09-28 13:49:50|4774|4772.5|4773|4772.5|4774|4773|4772.5|4771.5|965
1632837000000|2021-09-28 13:50:00|4772.5|4772|4772|4770.5|4772.5|4772|4771.5|4770.5|2014
1632837010000|2021-09-28 13:50:10|4771.5|4770|4770.5|4769|4771.5|4770|4770.5|4769|1224
1632837020000|2021-09-28 13:50:20|4771|4769.5|4771|4770|4771.5|4771|4769.5|4769|1140
1632837030000|2021-09-28 13:50:30|4770.5|4769|4769.5|4768.5|4770.5|4769.5|4769.5|4768.5|480
1632837040000|2021-09-28 13:50:40|4769|4767.5|4769|4767.5|4769.5|4768.5|4766|4765|5788
1632837050000|2021-09-28 13:50:50|4769.5|4768|4770.5|4769.5|4770.5|4770|4769|4767.5|2538
1632837060000|2021-09-28 13:51:00|4771|4770.5|4772.5|4771|4773|4772|4770.5|4769.5|736
1632837070000|2021-09-28 13:51:10|4772|4771.5|4768.5|4767.5|4772|4771.5|4768.5|4767.5|2103
1632837080000|2021-09-28 13:51:20|4768|4767|4765|4764|4768|4767|4764.5|4764|1390
1632837090000|2021-09-28 13:51:30|4765.5|4764.5|4768|4766.5|4768.5|4767|4765.5|4764.5|1920
1632837100000|2021-09-28 13:51:40|4768.5|4767|4769.5|4768.5|4769.5|4768.5|4768|4767|1381
1632837110000|2021-09-28 13:51:50|4770|4769|4769|4768|4770|4769|4767.5|4766|6593
1632837120000|2021-09-28 13:52:00|4769.5|4767.5|4768|4767|4770.5|4770|4767.5|4766|4111
1632837130000|2021-09-28 13:52:10|4767.5|4766.5|4766|4765|4767.5|4766.5|4764.5|4764|2747
1632837140000|2021-09-28 13:52:20|4766.5|4764.5|4767.5|4766.5|4767.5|4766.5|4766.5|4764.5|1948
1632837150000|2021-09-28 13:52:30|4767|4766|4765.5|4764.5|4767|4766|4763|4762|6690
1632837160000|2021-09-28 13:52:40|4766|4765|4765|4763.5|4766|4765|4765|4763.5|892
1632837170000|2021-09-28 13:52:50|4764.5|4764|4761.5|4760.5|4764.5|4764|4761.5|4760.5|1234
1632837180000|2021-09-28 13:53:00|4761|4760|4763|4761.5|4763|4762|4760|4759.5|1767
1632837190000|2021-09-28 13:53:10|4763.5|4762|4763.5|4762.5|4764|4763.5|4762.5|4760.5|2172
1632837200000|2021-09-28 13:53:20|4764|4763|4764.5|4763|4765|4764.5|4763|4762|8935
1632837210000|2021-09-28 13:53:30|4764|4762.5|4765|4764|4765|4764|4764|4762.5|1435
1632837220000|2021-09-28 13:53:40|4765.5|4764.5|4765|4764|4766.5|4765.5|4764.5|4763.5|2924
1632837230000|2021-09-28 13:53:50|4764.5|4763.5|4764.5|4763.5|4765.5|4764|4763.5|4762|2323
1632837240000|2021-09-28 13:54:00|4765|4763|4767|4766.5|4767|4766.5|4764.5|4762.5|5344
1632837250000|2021-09-28 13:54:10|4768|4767|4769|4768.5|4769|4768.5|4766|4764.5|4746
1632837260000|2021-09-28 13:54:20|4768.5|4768|4769.5|4768|4770.5|4769.5|4768.5|4767|3095
1632837270000|2021-09-28 13:54:30|4769|4767.5|4766.5|4765.5|4769|4767.5|4766.5|4765|2179
1632837280000|2021-09-28 13:54:40|4766|4765|4764.5|4763|4766|4765|4764.5|4763|414
1632837290000|2021-09-28 13:54:50|4764|4762.5|4768|4766.5|4768|4766.5|4764|4762.5|4140
1632837300000|2021-09-28 13:55:00|4768.5|4767|4766.5|4765.5|4769|4767.5|4766.5|4765.5|2012
1632837310000|2021-09-28 13:55:10|4766|4765|4768|4766.5|4768|4766.5|4764|4763|5200
1632837320000|2021-09-28 13:55:20|4767.5|4766|4768|4766.5|4769|4767.5|4766|4765.5|4347
1632837330000|2021-09-28 13:55:30|4767.5|4766|4770.5|4769|4770.5|4769|4767.5|4766|1186
1632837340000|2021-09-28 13:55:40|4770|4768.5|4768|4767|4770.5|4768.5|4767|4766|4651
1632837350000|2021-09-28 13:55:50|4767.5|4766.5|4768|4766.5|4768|4767|4767|4766|149
1632837360000|2021-09-28 13:56:00|4767.5|4766|4769.5|4768|4769.5|4768.5|4767.5|4766|6488
1632837370000|2021-09-28 13:56:10|4770|4768.5|4771.5|4770|4774.5|4773.5|4768|4767|13584
1632837380000|2021-09-28 13:56:20|4771|4770.5|4773.5|4772.5|4774|4772.5|4771|4770|1298
1632837390000|2021-09-28 13:56:30|4774|4772|4773.5|4772|4775.5|4774|4771|4769.5|10748
1632837400000|2021-09-28 13:56:40|4774|4772.5|4773.5|4772.5|4774.5|4773|4773|4772|7899
1632837410000|2021-09-28 13:56:50|4773|4773|4775.5|4774.5|4775.5|4775|4773|4772|26067
1632837420000|2021-09-28 13:57:00|4775|4773.5|4774|4772.5|4775.5|4774.5|4773|4772|3148
1632837430000|2021-09-28 13:57:10|4773.5|4772|4770|4768.5|4773.5|4772|4769|4767.5|1623
1632837440000|2021-09-28 13:57:20|4770.5|4769|4769.5|4768.5|4770.5|4770|4769.5|4768.5|600
1632837450000|2021-09-28 13:57:30|4770|4769|4770|4769|4770.5|4769.5|4769.5|4768.5|2067
1632837460000|2021-09-28 13:57:40|4770.5|4769.5|4771|4770|4772|4771.5|4770.5|4769.5|2787
1632837470000|2021-09-28 13:57:50|4770.5|4770.5|4770|4769|4770.5|4770.5|4769|4768.5|807
1632837480000|2021-09-28 13:58:00|4769.5|4768.5|4769|4767.5|4769.5|4768.5|4768.5|4766.5|3665
1632837490000|2021-09-28 13:58:10|4769.5|4768|4766.5|4764.5|4769.5|4768.5|4764.5|4763.5|5041
1632837500000|2021-09-28 13:58:20|4766|4764|4765.5|4764|4767|4765.5|4765.5|4764|353
1632837510000|2021-09-28 13:58:30|4765|4763|4763.5|4761.5|4765|4763|4763.5|4761|1042
1632837520000|2021-09-28 13:58:40|4763|4762|4763.5|4762.5|4763.5|4762.5|4763|4761.5|326
1632837530000|2021-09-28 13:58:50|4764|4763.5|4764.5|4762.5|4765.5|4764.5|4763.5|4762|2691
1632837540000|2021-09-28 13:59:00|4764|4763.5|4765.5|4763.5|4765.5|4763.5|4763|4762|3716
1632837550000|2021-09-28 13:59:10|4765|4763|4764|4762.5|4765|4763|4764|4762|516
1632837560000|2021-09-28 13:59:20|4763.5|4763|4763|4762|4763.5|4763.5|4763|4762|686
1632837570000|2021-09-28 13:59:30|4762.5|4761.5|4762.5|4761.5|4763.5|4763|4761.5|4760|8248
1632837580000|2021-09-28 13:59:40|4762|4760.5|4763|4762|4763|4762|4762|4760.5|303
1632837590000|2021-09-28 13:59:50|4762.5|4761.5|4763.5|4762.5|4763.5|4762.5|4762.5|4761|704
1632837600000|2021-09-28 14:00:00|4764|4763|4763|4760|4764|4763.5|4763|4760|4352
1632837610000|2021-09-28 14:00:10|4762.5|4760.5|4764|4762.5|4764|4762.5|4762|4760|1440
1632837620000|2021-09-28 14:00:20|4763.5|4763|4763|4761|4765.5|4765|4763|4761|3110
1632837630000|2021-09-28 14:00:30|4763.5|4761.5|4763.5|4761.5|4765.5|4764.5|4763|4761.5|3003
1632837640000|2021-09-28 14:00:40|4763|4762|4764|4762.5|4764.5|4764|4763|4762|346
1632837650000|2021-09-28 14:00:50|4764.5|4763|4765|4763|4765.5|4764.5|4764.5|4762.5|13652
1632837660000|2021-09-28 14:01:00|4764.5|4762.5|4764|4762.5|4764.5|4762.5|4763|4761.5|1260
1632837670000|2021-09-28 14:01:10|4763.5|4763|4764|4763|4764|4763|4763.5|4763|74
1632837680000|2021-09-28 14:01:20|4763.5|4762.5|4762.5|4761|4763.5|4763|4761|4760|3814
1632837690000|2021-09-28 14:01:30|4762|4760.5|4761|4760|4763|4761.5|4761|4760|578
1632837700000|2021-09-28 14:01:40|4760.5|4759.5|4759.5|4758|4760.5|4759.5|4759.5|4758|630
1632837710000|2021-09-28 14:01:50|4760|4758.5|4759|4758|4760|4759|4759|4757.5|1282
1632837720000|2021-09-28 14:02:00|4759.5|4758.5|4761|4760|4761.5|4760.5|4759.5|4758|959
1632837730000|2021-09-28 14:02:10|4761.5|4760.5|4762.5|4761.5|4762.5|4762|4761|4760|2452
1632837740000|2021-09-28 14:02:20|4763|4762|4761.5|4760.5|4763|4762|4761|4760|1036
1632837750000|2021-09-28 14:02:30|4762|4760|4758|4756.5|4762|4760|4756|4754.5|4330
1632837760000|2021-09-28 14:02:40|4757.5|4757|4758|4756|4758|4757|4757|4755.5|454
1632837770000|2021-09-28 14:02:50|4757.5|4756.5|4758|4757|4758.5|4758|4757.5|4756|725
1632837780000|2021-09-28 14:03:00|4757.5|4756.5|4757|4755.5|4758|4757|4756.5|4755|106
1632837790000|2021-09-28 14:03:10|4756.5|4756|4758.5|4757|4758.5|4757.5|4756.5|4755.5|3573
1632837800000|2021-09-28 14:03:20|4759|4757.5|4757.5|4756.5|4759|4758.5|4757.5|4756.5|810
1632837810000|2021-09-28 14:03:30|4757|4756|4756|4755.5|4757|4756|4756|4755|428
1632837820000|2021-09-28 14:03:40|4756.5|4756|4757|4756|4757.5|4756.5|4756|4755.5|773
1632837830000|2021-09-28 14:03:50|4756.5|4755.5|4754|4752.5|4757|4756|4753.5|4752.5|4288
1632837840000|2021-09-28 14:04:00|4753.5|4753|4757|4756|4757|4756|4753|4753|1737
1632837850000|2021-09-28 14:04:10|4756.5|4755.5|4756.5|4755|4757|4755.5|4755|4754.5|870
1632837860000|2021-09-28 14:04:20|4757|4755.5|4760.5|4759|4761|4759.5|4757|4755|1046
1632837870000|2021-09-28 14:04:30|4760|4758.5|4760|4759|4760.5|4759.5|4759.5|4758.5|204
1632837880000|2021-09-28 14:04:40|4759.5|4758.5|4759|4757.5|4760|4758.5|4758|4756.5|455
1632837890000|2021-09-28 14:04:50|4758|4757|4758|4757|4758|4757.5|4758|4757|46
1632837900000|2021-09-28 14:05:00|4759|4757.5|4761.5|4760|4762|4760.5|4758.5|4757.5|2817
1632837910000|2021-09-28 14:05:10|4761|4760.5|4762|4761|4762|4761|4760.5|4760|1019
1632837920000|2021-09-28 14:05:20|4761.5|4761.5|4760.5|4758.5|4762|4761.5|4760|4758.5|4298
1632837930000|2021-09-28 14:05:30|4760|4758|4759|4758|4760|4758.5|4758|4757|853
1632837940000|2021-09-28 14:05:40|4759.5|4758.5|4762|4760.5|4762|4760.5|4759|4758.5|1695
1632837950000|2021-09-28 14:05:50|4762.5|4761|4764|4763|4764|4763|4762.5|4761|1134
1632837960000|2021-09-28 14:06:00|4764.5|4763.5|4769.5|4768.5|4769.5|4768.5|4764|4763|3152
1632837970000|2021-09-28 14:06:10|4770|4768|4765.5|4764.5|4770|4768|4765.5|4764.5|1534
1632837980000|2021-09-28 14:06:20|4765|4763.5|4763.5|4762.5|4765.5|4764.5|4763.5|4761.5|918
1632837990000|2021-09-28 14:06:30|4763|4762|4762.5|4761|4763.5|4762|4761.5|4760.5|843
1632838000000|2021-09-28 14:06:40|4762|4760.5|4763.5|4762.5|4764.5|4763.5|4761.5|4760.5|2733
1632838010000|2021-09-28 14:06:50|4764|4762|4764|4762.5|4764.5|4763.5|4763|4762|749
1632838020000|2021-09-28 14:07:00|4763.5|4762|4764.5|4763|4765|4764|4763|4762|3945
1632838030000|2021-09-28 14:07:10|4765|4763.5|4765|4763.5|4767.5|4766|4764.5|4763|1905
1632838040000|2021-09-28 14:07:20|4764.5|4763|4763|4762|4765|4763.5|4763|4762|2547
1632838050000|2021-09-28 14:07:30|4762.5|4761.5|4765|4763.5|4765|4764|4762.5|4761|1394
1632838060000|2021-09-28 14:07:40|4764.5|4763|4760.5|4759.5|4764.5|4763|4759.5|4758.5|1171
1632838070000|2021-09-28 14:07:50|4760|4759|4760|4759|4760.5|4759.5|4760|4758.5|927
1632838080000|2021-09-28 14:08:00|4760.5|4759.5|4760|4758.5|4762|4761|4760|4758.5|3166
1632838090000|2021-09-28 14:08:10|4759.5|4759|4759.5|4758|4759.5|4759|4758|4757|1411
1632838100000|2021-09-28 14:08:20|4759|4757.5|4760|4758.5|4760|4759|4758.5|4757.5|530
1632838110000|2021-09-28 14:08:30|4759.5|4759|4759.5|4758|4759.5|4759|4758.5|4757.5|2270
1632838120000|2021-09-28 14:08:40|4759|4757.5|4759|4758|4759.5|4758.5|4758.5|4757.5|114
1632838130000|2021-09-28 14:08:50|4759.5|4758.5|4760.5|4760|4760.5|4760|4759.5|4758.5|2745
1632838140000|2021-09-28 14:09:00|4761|4759.5|4759|4757.5|4762|4761|4758.5|4757.5|2439
1632838150000|2021-09-28 14:09:10|4759.5|4758|4758.5|4758|4759.5|4758|4758|4757|1023
1632838160000|2021-09-28 14:09:20|4759|4758.5|4760|4759|4760|4759|4758|4757.5|1442
1632838170000|2021-09-28 14:09:30|4759.5|4758|4761.5|4760|4762.5|4761.5|4758.5|4757|5785
1632838180000|2021-09-28 14:09:40|4762|4760.5|4761|4760|4762|4761.5|4760.5|4759.5|3744
1632838190000|2021-09-28 14:09:50|4761.5|4760.5|4763|4761.5|4763|4762|4761.5|4760.5|2315
1632838200000|2021-09-28 14:10:00|4763.5|4762|4762.5|4761.5|4763.5|4763|4762.5|4761.5|1926
1632838210000|2021-09-28 14:10:10|4763|4762|4764|4762.5|4764|4763.5|4763|4761.5|1884
1632838220000|2021-09-28 14:10:20|4764.5|4763|4764|4763|4766|4765|4764|4762.5|1303
1632838230000|2021-09-28 14:10:30|4764.5|4763.5|4765.5|4764|4766|4765.5|4764.5|4763.5|1889
1632838240000|2021-09-28 14:10:40|4766|4764.5|4766.5|4765.5|4766.5|4765.5|4766|4764.5|283
1632838250000|2021-09-28 14:10:50|4767|4766|4765.5|4764.5|4767|4766|4765.5|4764.5|1382
1632838260000|2021-09-28 14:11:00|4765|4764|4763.5|4762.5|4765|4764|4763.5|4762.5|532
1632838270000|2021-09-28 14:11:10|4763|4762|4762|4761|4763.5|4762.5|4762|4760|1848
1632838280000|2021-09-28 14:11:20|4762.5|4761.5|4763.5|4762|4765.5|4764|4762|4761.5|2827
1632838290000|2021-09-28 14:11:30|4763|4761.5|4762|4761|4763|4761.5|4762|4761|100
1632838300000|2021-09-28 14:11:40|4761.5|4760.5|4763.5|4762|4763.5|4762.5|4761|4760|1755
1632838310000|2021-09-28 14:11:50|4763|4762.5|4763.5|4762|4763.5|4762.5|4763|4761.5|469
1632838320000|2021-09-28 14:12:00|4763|4761.5|4763.5|4762.5|4763.5|4763|4762|4761|2626
1632838330000|2021-09-28 14:12:10|4763|4762|4761.5|4760|4763|4762|4761|4759.5|3234
1632838340000|2021-09-28 14:12:20|4762|4760.5|4763.5|4762|4763.5|4762.5|4762|4760|2408
1632838350000|2021-09-28 14:12:30|4764|4762.5|4765|4764|4765|4764.5|4764|4762.5|986
1632838360000|2021-09-28 14:12:40|4765.5|4764.5|4764.5|4763.5|4765.5|4764.5|4764|4763|656
1632838370000|2021-09-28 14:12:50|4764|4762.5|4762|4761.5|4764|4763|4762|4760.5|3159
1632838380000|2021-09-28 14:13:00|4761.5|4761|4762.5|4761.5|4763.5|4762|4761|4760.5|2069
1632838390000|2021-09-28 14:13:10|4762|4761|4760.5|4759.5|4762|4761|4760|4759|1169
1632838400000|2021-09-28 14:13:20|4760|4760|4760.5|4759.5|4760.5|4760|4760|4758.5|965
1632838410000|2021-09-28 14:13:30|4760|4759|4761.5|4760.5|4764|4762.5|4760|4758.5|6459
1632838420000|2021-09-28 14:13:40|4762|4760|4763.5|4762.5|4764|4763|4762|4760|2076
1632838430000|2021-09-28 14:13:50|4764|4763|4761|4759.5|4764.5|4764|4761|4759.5|9553
1632838440000|2021-09-28 14:14:00|4760.5|4759|4761.5|4760.5|4762|4761|4760|4759|1381
1632838450000|2021-09-28 14:14:10|4761|4760|4760.5|4760|4761.5|4760.5|4760|4758.5|2657
1632838460000|2021-09-28 14:14:20|4761|4760.5|4762|4761|4762|4761.5|4760.5|4760|2749
1632838470000|2021-09-28 14:14:30|4762.5|4761.5|4764.5|4763.5|4764.5|4763.5|4762|4761|1907
1632838480000|2021-09-28 14:14:40|4764|4763|4765.5|4765|4765.5|4765|4763.5|4763|2535
1632838490000|2021-09-28 14:14:50|4765|4764|4763|4762|4765|4764|4763|4762|1629
1632838500000|2021-09-28 14:15:00|4762.5|4762.5|4762.5|4761|4763|4762.5|4761.5|4760|1931
1632838510000|2021-09-28 14:15:10|4762|4761.5|4759|4758|4762.5|4762|4757.5|4757|11102
1632838520000|2021-09-28 14:15:20|4759.5|4758.5|4759.5|4758.5|4760.5|4760|4759|4758|3180
1632838530000|2021-09-28 14:15:30|4759|4758|4759|4757.5|4759.5|4758|4756.5|4755.5|15207
1632838540000|2021-09-28 14:15:40|4759.5|4758|4759.5|4759|4760|4759|4759.5|4757.5|888
1632838550000|2021-09-28 14:15:50|4759|4758.5|4759.5|4758|4759.5|4758.5|4757|4756|3186
1632838560000|2021-09-28 14:16:00|4760|4758.5|4759|4757.5|4760.5|4760|4758.5|4757.5|1225
1632838570000|2021-09-28 14:16:10|4759.5|4758|4761|4759.5|4761|4760|4759|4758|1090
1632838580000|2021-09-28 14:16:20|4760.5|4760|4762|4761|4762|4761|4759|4758|4942
1632838590000|2021-09-28 14:16:30|4762.5|4761.5|4761|4760|4762.5|4761.5|4760.5|4760|1725
1632838600000|2021-09-28 14:16:40|4761.5|4760.5|4760|4758.5|4762|4761.5|4759|4757.5|2340
1632838610000|2021-09-28 14:16:50|4759.5|4759|4760|4759|4760|4759.5|4759|4758|4922
1632838620000|2021-09-28 14:17:00|4759.5|4758|4759.5|4758.5|4759.5|4759|4758|4757|4769
1632838630000|2021-09-28 14:17:10|4760|4759|4760|4759|4760.5|4760|4759.5|4758.5|1453
1632838640000|2021-09-28 14:17:20|4760.5|4759.5|4757.5|4756|4760.5|4759.5|4757.5|4756|2338
1632838650000|2021-09-28 14:17:30|4758|4756.5|4757|4756|4758|4756.5|4756.5|4755|423
1632838660000|2021-09-28 14:17:40|4756.5|4755|4756.5|4755|4757|4755|4756|4755|5
1632838670000|2021-09-28 14:17:50|4756|4754.5|4755|4754|4756|4754.5|4755|4753.5|102
1632838680000|2021-09-28 14:18:00|4756|4754.5|4753.5|4753|4756|4755|4753.5|4753|688
1632838690000|2021-09-28 14:18:10|4754|4753.5|4757|4756|4757|4756.5|4754|4753|2616
1632838700000|2021-09-28 14:18:20|4756.5|4755.5|4755|4754|4756.5|4755.5|4754.5|4753.5|2627
1632838710000|2021-09-28 14:18:30|4755.5|4754.5|4756.5|4756|4756.5|4756|4755|4754|983
1632838720000|2021-09-28 14:18:40|4757.5|4756.5|4757.5|4756|4758.5|4757.5|4756.5|4756|356
1632838730000|2021-09-28 14:18:50|4758|4756.5|4758.5|4757.5|4758.5|4757.5|4757|4756|3700
1632838740000|2021-09-28 14:19:00|4758|4757|4759|4758|4759|4758|4757.5|4756|1581
1632838750000|2021-09-28 14:19:10|4759.5|4757.5|4760.5|4759|4761.5|4761|4759.5|4757.5|5119
1632838760000|2021-09-28 14:19:20|4761|4759.5|4761.5|4760.5|4762|4761|4761|4759.5|866
1632838770000|2021-09-28 14:19:30|4762|4760|4765|4764|4765|4764|4761.5|4760|2382
1632838780000|2021-09-28 14:19:40|4764.5|4763.5|4763|4762|4764.5|4764|4763|4762|1614
1632838790000|2021-09-28 14:19:50|4762.5|4761.5|4763|4762|4763|4762|4762|4761|2651
1632838800000|2021-09-28 14:20:00|4762.5|4761.5|4761|4760|4763|4762|4761|4760|1276
1632838810000|2021-09-28 14:20:10|4760.5|4759.5|4760|4759|4761|4759.5|4759.5|4759|1007
1632838820000|2021-09-28 14:20:20|4760.5|4759.5|4761|4760|4761.5|4761|4760|4759|5433
1632838830000|2021-09-28 14:20:30|4760.5|4760.5|4760.5|4759.5|4761|4760.5|4760|4759|2396
1632838840000|2021-09-28 14:20:40|4760|4759|4759.5|4758|4761|4759.5|4759|4758|900
1632838850000|2021-09-28 14:20:50|4759|4758.5|4761|4760|4761|4760|4759|4758.5|909
1632838860000|2021-09-28 14:21:00|4760.5|4759.5|4758|4757|4760.5|4759.5|4758|4756.5|487
1632838870000|2021-09-28 14:21:10|4757.5|4756.5|4756|4755|4757.5|4756.5|4756|4755|108
1632838880000|2021-09-28 14:21:20|4755.5|4754.5|4760|4758.5|4760|4758.5|4755.5|4754.5|1805
1632838890000|2021-09-28 14:21:30|4760.5|4759|4760.5|4759.5|4761|4760|4760|4758.5|517
1632838900000|2021-09-28 14:21:40|4761|4759|4759.5|4758|4761|4759|4759.5|4758|1140
1632838910000|2021-09-28 14:21:50|4759|4757.5|4760|4759|4760|4759|4758|4756.5|841
1632838920000|2021-09-28 14:22:00|4760.5|4759.5|4761|4760|4761|4760|4759|4757.5|904
1632838930000|2021-09-28 14:22:10|4761.5|4759.5|4762.5|4762|4762.5|4762|4761.5|4759.5|1181
1632838940000|2021-09-28 14:22:20|4762|4761.5|4761|4759.5|4762.5|4761.5|4759.5|4758|2496
1632838950000|2021-09-28 14:22:30|4760.5|4760|4762|4760.5|4762|4761.5|4760.5|4759.5|765
1632838960000|2021-09-28 14:22:40|4761.5|4760|4761|4760|4761.5|4760.5|4761|4759.5|75
1632838970000|2021-09-28 14:22:50|4761.5|4760.5|4761.5|4760|4761.5|4760.5|4760.5|4759|428
1632838980000|2021-09-28 14:23:00|4761|4759.5|4761|4760|4762|4761.5|4761|4759.5|1551
1632838990000|2021-09-28 14:23:10|4760.5|4759.5|4761.5|4760.5|4761.5|4761|4760|4759.5|2961
1632839000000|2021-09-28 14:23:20|4761|4761|4764.5|4763.5|4764.5|4763.5|4761|4761|2963
1632839010000|2021-09-28 14:23:30|4764|4764|4765|4764.5|4765|4764.5|4763.5|4763|1453
1632839020000|2021-09-28 14:23:40|4765.5|4765|4763|4761.5|4765.5|4765|4762.5|4761.5|3074
1632839030000|2021-09-28 14:23:50|4762.5|4762|4762.5|4761|4763|4762|4762|4761|896
1632839040000|2021-09-28 14:24:00|4763|4761.5|4764.5|4763.5|4764.5|4764|4762.5|4761|1799
1632839050000|2021-09-28 14:24:10|4765|4764|4764.5|4763.5|4766|4765|4764.5|4763.5|1504
1632839060000|2021-09-28 14:24:20|4764|4764|4766.5|4765|4766.5|4766|4764|4764|1127
1632839070000|2021-09-28 14:24:30|4767.5|4765.5|4766.5|4765.5|4767.5|4766.5|4766.5|4765.5|868
1632839080000|2021-09-28 14:24:40|4767|4766|4769|4768|4769.5|4768|4767|4766|1728
1632839090000|2021-09-28 14:24:50|4768.5|4767.5|4769.5|4768.5|4770|4769|4768.5|4767.5|254
1632839100000|2021-09-28 14:25:00|4769|4768|4769.5|4768.5|4769.5|4769|4768.5|4767.5|770
1632839110000|2021-09-28 14:25:10|4769|4768|4771.5|4770.5|4771.5|4770.5|4769|4768|3640
1632839120000|2021-09-28 14:25:20|4771|4771|4771.5|4770|4771.5|4771|4771|4769.5|1584
1632839130000|2021-09-28 14:25:30|4771|4769.5|4773.5|4772.5|4773.5|4773|4770|4769.5|5632
1632839140000|2021-09-28 14:25:40|4773|4773|4774.5|4773|4774.5|4773.5|4773|4772|1221
1632839150000|2021-09-28 14:25:50|4774|4773.5|4773.5|4772.5|4774.5|4774|4773.5|4772.5|1932
1632839160000|2021-09-28 14:26:00|4773|4772|4772.5|4771.5|4773|4772|4772.5|4771|1026
1632839170000|2021-09-28 14:26:10|4773|4772|4770.5|4768.5|4773.5|4772.5|4770|4768.5|3200
1632839180000|2021-09-28 14:26:20|4771|4769|4770.5|4769.5|4771|4770.5|4770.5|4769|3578
1632839190000|2021-09-28 14:26:30|4770|4769|4769|4768|4770|4769|4769|4768|2142
1632839200000|2021-09-28 14:26:40|4768.5|4767.5|4769.5|4768.5|4770|4769|4768.5|4767|2116
1632839210000|2021-09-28 14:26:50|4770|4769|4769.5|4768|4770|4769.5|4769|4768|1340
1632839220000|2021-09-28 14:27:00|4769|4767.5|4769.5|4768|4769.5|4768|4767.5|4766.5|2247
1632839230000|2021-09-28 14:27:10|4770|4768.5|4770.5|4769|4770.5|4770|4769.5|4768.5|1851
1632839240000|2021-09-28 14:27:20|4771|4769.5|4771|4770|4772|4770.5|4770.5|4769.5|315
1632839250000|2021-09-28 14:27:30|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|4771.5|4770|376
1632839260000|2021-09-28 14:27:40|4771|4771|4773.5|4772.5|4775|4774|4770.5|4769|3533
1632839270000|2021-09-28 14:27:50|4773|4773|4773.5|4772.5|4775|4774.5|4772.5|4771.5|4770
1632839280000|2021-09-28 14:28:00|4774|4773|4772.5|4771.5|4774|4773.5|4772.5|4771|5651
1632839290000|2021-09-28 14:28:10|4772|4771|4771.5|4769.5|4772|4771|4771.5|4769.5|338
1632839300000|2021-09-28 14:28:20|4771|4770|4771.5|4770.5|4771.5|4770.5|4770.5|4768.5|1226
1632839310000|2021-09-28 14:28:30|4772|4770|4773.5|4772|4773.5|4772.5|4772|4770|511
1632839320000|2021-09-28 14:28:40|4774|4772.5|4776|4774.5|4777.5|4776|4774|4772|930
1632839330000|2021-09-28 14:28:50|4776.5|4775|4776|4775|4778.5|4777|4776|4774.5|1340
1632839340000|2021-09-28 14:29:00|4775.5|4774.5|4777.5|4776|4777.5|4776.5|4775|4773.5|1092
1632839350000|2021-09-28 14:29:10|4777|4776.5|4774|4772.5|4777|4776.5|4774|4772.5|932
1632839360000|2021-09-28 14:29:20|4773.5|4772|4773|4772|4774|4772.5|4772.5|4771|408
1632839370000|2021-09-28 14:29:30|4773.5|4772.5|4775|4774.5|4775|4774.5|4773|4771.5|1113
1632839380000|2021-09-28 14:29:40|4775.5|4775|4778|4777|4778|4777|4775.5|4775|713
1632839390000|2021-09-28 14:29:50|4777.5|4777.5|4777|4776|4777.5|4777.5|4777|4775.5|250
1632839400000|2021-09-28 14:30:00|4777.5|4775.5|4777|4776|4778|4777.5|4777|4775.5|1099
1632839410000|2021-09-28 14:30:10|4776.5|4776.5|4778|4776.5|4778|4777|4776.5|4776|643
1632839420000|2021-09-28 14:30:20|4777.5|4777|4778.5|4777|4778.5|4778|4777.5|4776.5|3958
1632839430000|2021-09-28 14:30:30|4779|4777.5|4780|4779|4781.5|4781|4778.5|4777|3308
1632839440000|2021-09-28 14:30:40|4779.5|4778.5|4778|4777|4779.5|4778.5|4778|4777|1127
1632839450000|2021-09-28 14:30:50|4778.5|4777.5|4777.5|4776.5|4780|4779|4777.5|4776|4174
1632839460000|2021-09-28 14:31:00|4778|4777|4777.5|4776.5|4778|4777|4777.5|4776|369
1632839470000|2021-09-28 14:31:10|4778|4777|4781|4780|4782|4781|4777.5|4777|4649
1632839480000|2021-09-28 14:31:20|4781.5|4779.5|4781|4779.5|4782.5|4782|4780|4779|1470
1632839490000|2021-09-28 14:31:30|4781.5|4780|4782.5|4781.5|4782.5|4782|4781.5|4780|255
1632839500000|2021-09-28 14:31:40|4782|4781|4784|4782|4785|4784|4782|4781|1922
1632839510000|2021-09-28 14:31:50|4783.5|4782.5|4785.5|4784.5|4785.5|4784.5|4783|4782.5|567
1632839520000|2021-09-28 14:32:00|4786|4785|4786|4784.5|4786.5|4785.5|4785.5|4784.5|1755
1632839530000|2021-09-28 14:32:10|4785.5|4784|4785.5|4784|4786.5|4785.5|4784.5|4783.5|3344
1632839540000|2021-09-28 14:32:20|4785|4783.5|4784.5|4783|4785.5|4784|4784|4782.5|470
1632839550000|2021-09-28 14:32:30|4785|4783.5|4786.5|4785|4787|4786|4785|4783|2356
1632839560000|2021-09-28 14:32:40|4786|4785.5|4785|4784|4786|4785.5|4785|4783|20
1632839570000|2021-09-28 14:32:50|4784.5|4783.5|4783.5|4782.5|4785|4784|4783.5|4782|600
1632839580000|2021-09-28 14:33:00|4783|4782|4785|4784|4785|4784.5|4782.5|4781.5|6098
1632839590000|2021-09-28 14:33:10|4785.5|4784.5|4787|4786|4788|4787.5|4785.5|4784|2794
1632839600000|2021-09-28 14:33:20|4787.5|4786.5|4787.5|4786|4787.5|4786.5|4787|4786|331
1632839610000|2021-09-28 14:33:30|4787|4786.5|4787.5|4786.5|4787.5|4786.5|4787|4786|290
1632839620000|2021-09-28 14:33:40|||||||||24
1632839630000|2021-09-28 14:33:50|4787|4787|4785.5|4784|4787|4787|4785.5|4784|3528
1632839640000|2021-09-28 14:34:00|4786|4784.5|4788|4787|4788|4787|4786|4784.5|2521
1632839650000|2021-09-28 14:34:10|4787.5|4787.5|4787.5|4786.5|4788|4787.5|4787.5|4786.5|1886
1632839660000|2021-09-28 14:34:20|4787|4786|4785|4783.5|4787|4786|4785|4783.5|1806
1632839670000|2021-09-28 14:34:30|4784.5|4784|4783.5|4783|4784.5|4784|4783.5|4782|913
1632839680000|2021-09-28 14:34:40|4783|4782.5|4786|4785|4786|4785.5|4783|4782.5|8864
1632839690000|2021-09-28 14:34:50|4785.5|4784.5|4785|4784|4785.5|4785|4784.5|4783.5|1247
1632839700000|2021-09-28 14:35:00|4785.5|4784.5|4784.5|4783.5|4785.5|4784.5|4784.5|4783|324
1632839710000|2021-09-28 14:35:10|4784|4783|4784.5|4783|4784.5|4783.5|4783.5|4782.5|1556
1632839720000|2021-09-28 14:35:20|4785|4784|4784.5|4783|4785.5|4785|4784.5|4783|3104
1632839730000|2021-09-28 14:35:30|4784|4782.5|4785.5|4784.5|4785.5|4784.5|4783.5|4782.5|2339
1632839740000|2021-09-28 14:35:40|4786|4784|4785|4784.5|4786.5|4785|4784.5|4783.5|4017
1632839750000|2021-09-28 14:35:50|4785.5|4784|4788|4787|4788|4787.5|4785.5|4784|3272
1632839760000|2021-09-28 14:36:00|4788.5|4787.5|4790.5|4789.5|4790.5|4789.5|4788.5|4787.5|1260
1632839770000|2021-09-28 14:36:10|4790|4789|4792|4791|4792|4791|4790|4789|868
1632839780000|2021-09-28 14:36:20|4791.5|4790.5|4794|4793|4795.5|4794.5|4791.5|4790.5|4953
1632839790000|2021-09-28 14:36:30|4793.5|4792.5|4793.5|4792.5|4793.5|4792.5|4793|4791.5|2466
1632839800000|2021-09-28 14:36:40|4793|4792|4786|4784.5|4793|4792.5|4785.5|4784.5|24745
1632839810000|2021-09-28 14:36:50|4785.5|4784|4787|4785.5|4788|4786.5|4781.5|4780|37896
1632839820000|2021-09-28 14:37:00|4786.5|4785|4788|4787|4788.5|4788|4785.5|4784.5|5432
1632839830000|2021-09-28 14:37:10|4787.5|4786.5|4789|4787.5|4789.5|4788.5|4787.5|4785.5|4695
1632839840000|2021-09-28 14:37:20|4788.5|4788|4790|4788.5|4790|4789|4788|4786.5|6273
1632839850000|2021-09-28 14:37:30|4790.5|4789|4791.5|4790|4792|4790.5|4790|4788.5|710
1632839860000|2021-09-28 14:37:40|4792|4790.5|4793.5|4792.5|4793.5|4793|4791.5|4790|6191
1632839870000|2021-09-28 14:37:50|4794|4793|4794|4793|4795|4793.5|4793.5|4792.5|2072
1632839880000|2021-09-28 14:38:00|4793.5|4793.5|4795|4793.5|4795|4794|4793.5|4793|1049
1632839890000|2021-09-28 14:38:10|4794.5|4794|4795.5|4794.5|4795.5|4795|4793.5|4793|2203
1632839900000|2021-09-28 14:38:20|4796.5|4795|4797|4796|4797.5|4796.5|4796.5|4794.5|590
1632839910000|2021-09-28 14:38:30|4796.5|4795.5|4795.5|4794.5|4796.5|4795.5|4795.5|4794.5|738
1632839920000|2021-09-28 14:38:40|4795|4794|4794|4793.5|4795|4794|4793.5|4793|2148
1632839930000|2021-09-28 14:38:50|4793.5|4793|4794.5|4792.5|4794.5|4793.5|4792.5|4791.5|1784
1632839940000|2021-09-28 14:39:00|4794|4792|4794|4793.5|4795|4794|4793.5|4792|1162
1632839950000|2021-09-28 14:39:10|4793.5|4793|4793.5|4792|4794|4793|4793.5|4792|282
1632839960000|2021-09-28 14:39:20|4794|4792.5|4795.5|4794.5|4795.5|4795|4794|4792.5|1054
1632839970000|2021-09-28 14:39:30|4796|4795|4794|4793|4796.5|4795|4794|4792.5|422
1632839980000|2021-09-28 14:39:40|4794.5|4793.5|4793.5|4791.5|4795|4794.5|4793.5|4791.5|841
1632839990000|2021-09-28 14:39:50|4794|4792|4795|4793.5|4795|4794.5|4794|4792|1329
1632840000000|2021-09-28 14:40:00|4794.5|4793|4793.5|4792.5|4794.5|4793|4793.5|4792.5|1494
1632840010000|2021-09-28 14:40:10|4793|4792|4794.5|4793.5|4794.5|4793.5|4792.5|4791.5|854
1632840020000|2021-09-28 14:40:20|4794|4793|4793|4792|4794|4793|4793|4792|933
1632840030000|2021-09-28 14:40:30|4793.5|4792.5|4793|4792|4794|4793|4793|4792|1154
1632840040000|2021-09-28 14:40:40|4792.5|4792.5|4792.5|4791|4793|4792.5|4792|4791|2984
1632840050000|2021-09-28 14:40:50|4792|4791.5|4792|4791|4792.5|4791.5|4792|4790.5|356
1632840060000|2021-09-28 14:41:00|4792.5|4791.5|4793|4792|4793|4792.5|4792.5|4791|759
1632840070000|2021-09-28 14:41:10|4793.5|4792.5|4794|4793|4794|4793.5|4793.5|4792.5|1576
1632840080000|2021-09-28 14:41:20|4793.5|4792.5|4794|4793.5|4794|4793.5|4792.5|4790.5|3367
1632840090000|2021-09-28 14:41:30|4794.5|4794|4794|4793|4794.5|4794|4793.5|4792|476
1632840100000|2021-09-28 14:41:40|4794.5|4793.5|4794.5|4793|4795|4794|4794|4793|2180
1632840110000|2021-09-28 14:41:50|4794|4792.5|4794|4792.5|4794|4792.5|4794|4792.5|0
1632840120000|2021-09-28 14:42:00|4793.5|4793|4794.5|4793|4795|4794|4793.5|4792.5|591
1632840130000|2021-09-28 14:42:10|4794|4792.5|4794.5|4793.5|4794.5|4793.5|4793|4792|1499
1632840140000|2021-09-28 14:42:20|4795|4794|4796.5|4795.5|4796.5|4795.5|4794.5|4793.5|637
1632840150000|2021-09-28 14:42:30|4796|4794.5|4794.5|4793|4796.5|4795|4794.5|4793|894
1632840160000|2021-09-28 14:42:40|4795|4793.5|4794.5|4793|4795|4794|4794|4793|169
1632840170000|2021-09-28 14:42:50|4795|4793.5|4794.5|4793|4795|4794.5|4794.5|4793|1328
1632840180000|2021-09-28 14:43:00|4794|4792.5|4793.5|4792|4794|4792.5|4792|4791|1630
1632840190000|2021-09-28 14:43:10|4794|4792.5|4791|4789.5|4794|4793|4791|4789.5|438
1632840200000|2021-09-28 14:43:20|4790.5|4788.5|4788|4786.5|4790.5|4788.5|4788|4786.5|653
1632840210000|2021-09-28 14:43:30|4787.5|4786|4788|4787|4788.5|4787.5|4787|4786|593
1632840220000|2021-09-28 14:43:40|4788.5|4787.5|4789|4787.5|4790|4789|4788|4787.5|1277
1632840230000|2021-09-28 14:43:50|4788.5|4788|4788.5|4787.5|4789|4788|4788|4787.5|599
1632840240000|2021-09-28 14:44:00|4788|4788|4789|4788|4789|4788.5|4788|4788|798
1632840250000|2021-09-28 14:44:10|4789.5|4788.5|4792|4790.5|4792|4790.5|4789|4788|1207
1632840260000|2021-09-28 14:44:20|4791.5|4790|4793|4791.5|4793.5|4792|4791|4789.5|418
1632840270000|2021-09-28 14:44:30|4792.5||4792.5||4793||4792.5||0
1632840280000|2021-09-28 14:44:40|4792|4791|4792.5|4791|4792.5|4791.5|4791|4789.5|793
1632840290000|2021-09-28 14:44:50|4792|4790.5|4795.5|4794|4795.5|4794|4792|4790.5|762
1632840300000|2021-09-28 14:45:00|4796|4794.5|4794.5|4793|4796.5|4795|4794|4793|750
1632840310000|2021-09-28 14:45:10|4794|4792.5|4794|4793|4794|4793|4793|4792|1128
1632840320000|2021-09-28 14:45:20|4794.5|4793.5|4794|4793.5|4795|4794.5|4794|4793|496
1632840330000|2021-09-28 14:45:30|4793.5|4793|4795|4794|4795|4794.5|4793.5|4793|789
1632840340000|2021-09-28 14:45:40|4794.5|4794.5|4795|4794|4795|4794.5|4793.5|4792.5|2768
1632840350000|2021-09-28 14:45:50|4794.5|4793|4794|4793|4794.5|4793|4793.5|4792.5|2025
1632840360000|2021-09-28 14:46:00|4794.5|4793.5|4795|4793.5|4795|4794|4794.5|4793|1264
1632840370000|2021-09-28 14:46:10|4794.5|4793|4794.5|4793|4794.5|4793.5|4794|4793|919
1632840380000|2021-09-28 14:46:20|4794|4793.5|4793.5|4792.5|4794.5|4793.5|4793.5|4792.5|850
1632840390000|2021-09-28 14:46:30|4793|4792|4791.5|4790.5|4793|4792|4791.5|4790.5|2277
1632840400000|2021-09-28 14:46:40|4791|4790|4791|4789.5|4791.5|4790.5|4790.5|4789.5|1570
1632840410000|2021-09-28 14:46:50|4791.5|4790|4791.5|4791|4792|4791.5|4791|4789.5|1267
1632840420000|2021-09-28 14:47:00|4791|4790.5|4790.5|4789|4792|4791.5|4789.5|4789|3785
1632840430000|2021-09-28 14:47:10|4790|4788|4788|4786.5|4790|4788.5|4787.5|4786|647
1632840440000|2021-09-28 14:47:20|4788.5|4787|4790|4789|4790.5|4789|4788|4787|858
1632840450000|2021-09-28 14:47:30|4789.5|4788.5|4786.5|4786|4790|4788.5|4786.5|4786|1879
1632840460000|2021-09-28 14:47:40|4787|4786.5|4786.5|4786|4787.5|4786.5|4786.5|4786|569
1632840470000|2021-09-28 14:47:50|4786|4785.5|4786|4785|4787|4786|4786|4785|1058
1632840480000|2021-09-28 14:48:00|4786.5|4785.5|4788.5|4787.5|4788.5|4787.5|4786.5|4785.5|4160
1632840490000|2021-09-28 14:48:10|4789|4787|4788|4786.5|4789|4788.5|4788|4786.5|681
1632840500000|2021-09-28 14:48:20|4787.5|4787|4790|4789|4790|4789|4787.5|4786.5|1464
1632840510000|2021-09-28 14:48:30|4789.5|4788.5|4788|4786.5|4790|4788.5|4788|4786.5|1812
1632840520000|2021-09-28 14:48:40|4787.5|4787|4786.5|4785.5|4788|4787|4786.5|4785.5|1069
1632840530000|2021-09-28 14:48:50|4787|4786.5|4786.5|4785.5|4787.5|4787|4786|4785.5|3084
1632840540000|2021-09-28 14:49:00|4786|4785|4785.5|4785|4786.5|4786|4785.5|4785|1152
1632840550000|2021-09-28 14:49:10|4786|4784.5|4784.5|4783.5|4786|4784.5|4784.5|4783.5|728
1632840560000|2021-09-28 14:49:20|4785|4783|4787|4786|4787.5|4786.5|4785|4782.5|2022
1632840570000|2021-09-28 14:49:30|4786.5|4785.5|4786.5|4785|4786.5|4785.5|4785.5|4784|603
1632840580000|2021-09-28 14:49:40|4786|4785.5|4785.5|4784.5|4786.5|4785.5|4785|4784|1377
1632840590000|2021-09-28 14:49:50|4785|4784|4784.5|4783.5|4785|4784|4784|4783.5|1307
1632840600000|2021-09-28 14:50:00|4784|4783|4784|4782.5|4785.5|4784.5|4783.5|4782|1036
1632840610000|2021-09-28 14:50:10|4783.5|4782|4781.5|4781|4784|4782.5|4781.5|4780.5|1196
1632840620000|2021-09-28 14:50:20|4782|4780.5|4782|4781|4783|4782.5|4781.5|4780.5|5699
1632840630000|2021-09-28 14:50:30|4781.5|4780.5|4781|4780|4781.5|4781|4780|4778.5|2703
1632840640000|2021-09-28 14:50:40|4780.5|4779|4778|4777|4781|4779.5|4778|4776.5|608
1632840650000|2021-09-28 14:50:50|4777.5|4777.5|4778|4777.5|4778|4777.5|4776.5|4775.5|2879
1632840660000|2021-09-28 14:51:00|4777.5|4777|4778.5|4777|4779|4778|4777.5|4777|1719
1632840670000|2021-09-28 14:51:10|4779|4777.5|4781|4779.5|4782|4780.5|4778.5|4777|2877
1632840680000|2021-09-28 14:51:20|4782|4780|4783.5|4782|4784|4782.5|4781|4780|2501
1632840690000|2021-09-28 14:51:30|4783|4781.5|4783|4781.5|4784.5|4782.5|4782.5|4781|877
1632840700000|2021-09-28 14:51:40|4783.5|4782|4783|4782|4785|4783.5|4783|4782|2480
1632840710000|2021-09-28 14:51:50|4782.5|4782.5|4780|4779.5|4782.5|4782.5|4780|4779.5|2901
1632840720000|2021-09-28 14:52:00|4779.5|4779|4778.5|4777.5|4779.5|4779|4778|4777|2008
1632840730000|2021-09-28 14:52:10|4779|4778|4778.5|4777|4779|4778.5|4777|4775.5|1665
1632840740000|2021-09-28 14:52:20|4778|4776.5|4777.5|4776|4778.5|4777.5|4775|4774|5845
1632840750000|2021-09-28 14:52:30|4777|4775.5|4778.5|4777|4778.5|4777.5|4776|4774.5|555
1632840760000|2021-09-28 14:52:40|4779|4777.5|4779.5|4778|4780|4778.5|4779|4777|990
1632840770000|2021-09-28 14:52:50|4780.5|4778.5|4781.5|4780|4782|4781|4779.5|4778|1073
1632840780000|2021-09-28 14:53:00|4781|4779.5|4779|4778|4781|4780|4779|4778|391
1632840790000|2021-09-28 14:53:10|4779.5|4778.5|4780|4778.5|4780|4778.5|4779|4778|503
1632840800000|2021-09-28 14:53:20|4779.5|4778|4780.5|4779.5|4781|4779.5|4778.5|4777.5|2421
1632840810000|2021-09-28 14:53:30|4780|4779|4778|4777.5|4780|4779|4778|4777|815
1632840820000|2021-09-28 14:53:40|4778.5|4778|4780|4779|4781|4779.5|4778|4777.5|1406
1632840830000|2021-09-28 14:53:50|4780.5|4779.5|4781|4779.5|4781|4780|4780.5|4779.5|288
1632840840000|2021-09-28 14:54:00|4780.5|4780|4780|4779|4780.5|4780|4780|4778.5|289
1632840850000|2021-09-28 14:54:10|4780.5|4778.5|4779.5|4778.5|4781|4780|4779.5|4778.5|1235
1632840860000|2021-09-28 14:54:20|4780|4779|4780|4779|4780.5|4779|4779.5|4778.5|230
1632840870000|2021-09-28 14:54:30|4779.5|4778.5|4780|4778.5|4780|4779|4779.5|4778.5|458
1632840880000|2021-09-28 14:54:40|4780.5|4779|4781|4780|4781|4780.5|4780.5|4779|1563
1632840890000|2021-09-28 14:54:50|4781.5|4780.5|4781.5|4780.5|4783|4781.5|4781|4780|1344
1632840900000|2021-09-28 14:55:00|4781|4780|4781.5|4780.5|4781.5|4781|4780.5|4779.5|1213
1632840910000|2021-09-28 14:55:10|4781|4780|4782|4780.5|4783|4782|4780.5|4779|2941
1632840920000|2021-09-28 14:55:20|4781.5|4781|4781|4780|4782|4781|4781|4780|133
1632840930000|2021-09-28 14:55:30|4781.5|4780.5|4782|4780.5|4782.5|4781.5|4781|4780.5|280
1632840940000|2021-09-28 14:55:40|4781.5|4781|4781.5|4780.5|4782|4781|4781.5|4780.5|1
1632840950000|2021-09-28 14:55:50|4781|4780|4780.5|4780|4781|4780|4780.5|4779.5|1253
1632840960000|2021-09-28 14:56:00|4780|4779.5|4780|4779|4781|4780|4779|4778|1686
1632840970000|2021-09-28 14:56:10|4779.5|4778.5|4779.5|4778.5|4779.5|4779|4779.5|4778|50
1632840980000|2021-09-28 14:56:20|4779|4778|4779.5|4778.5|4779.5|4778.5|4779|4778|685
1632840990000|2021-09-28 14:56:30|4780|4779|4779.5|4778.5|4780|4779|4779.5|4778.5|721
1632841000000|2021-09-28 14:56:40|4780|4779|4779|4777.5|4780|4779.5|4779|4777.5|1578
1632841010000|2021-09-28 14:56:50|4778.5|4777|4778|4776.5|4778.5|4777|4778|4776.5|643
1632841020000|2021-09-28 14:57:00|4778.5|4777|4780|4778.5|4780|4778.5|4778.5|4776.5|1105
1632841030000|2021-09-28 14:57:10|4779.5|4779|4779.5|4778.5|4780|4779.5|4779.5|4778|547
1632841040000|2021-09-28 14:57:20|4780|4779|4780.5|4779|4780.5|4780|4779|4778|6824
1632841050000|2021-09-28 14:57:30|4780|4778.5|4781|4780|4781.5|4780.5|4780|4778.5|2038
1632841060000|2021-09-28 14:57:40|4782|4780.5|4783|4782|4783|4782.5|4782|4780|811
1632841070000|2021-09-28 14:57:50|4782.5|4781.5|4782.5|4781|4783|4782.5|4782|4781|1235
1632841080000|2021-09-28 14:58:00|4782|4780.5|4781.5|4780|4783|4782|4781|4780|2864
1632841090000|2021-09-28 14:58:10|4781|4779.5|4780|4778.5|4781|4779.5|4779|4778|900
1632841100000|2021-09-28 14:58:20|4779.5|4778|4780|4778.5|4780|4779|4778.5|4777.5|2845
1632841110000|2021-09-28 14:58:30||4778||4778.5||4778.5||4778|2
1632841120000|2021-09-28 14:58:40|4779.5||4780||4780||4779.5||0
1632841130000|2021-09-28 14:58:50|4779.5|4779|4780.5|4779.5|4780.5|4780|4779.5|4779|1178
1632841140000|2021-09-28 14:59:00|4781|4780|4782.5|4781.5|4782.5|4782|4780.5|4779.5|1827
1632841150000|2021-09-28 14:59:10|4783|4782|4783.5|4782|4783.5|4783|4783|4782|653
1632841160000|2021-09-28 14:59:20|4783|4781.5|4784.5|4783|4784.5|4783.5|4782|4781|3363
1632841170000|2021-09-28 14:59:30|4785|4783.5|4786.5|4785.5|4786.5|4785.5|4785|4783.5|1247
1632841180000|2021-09-28 14:59:40|4786|4786|4787.5|4786.5|4788|4786.5|4786|4784.5|314
1632841190000|2021-09-28 14:59:50|4788|4787|4788|4787|4788.5|4788|4787.5|4786.5|709
1632841200000|2021-09-28 15:00:00|4787.5|4786.5|4789|4787.5|4792.5|4791|4787.5|4786.5|4432
1632841210000|2021-09-28 15:00:10|4788.5|4786.5|4788.5|4787.5|4788.5|4787.5|4786.5|4785|2201
1632841220000|2021-09-28 15:00:20|4788|4788|4786.5|4785.5|4788|4788|4786|4785|446
1632841230000|2021-09-28 15:00:30|4786|4784.5|4784.5|4784|4786|4784.5|4784.5|4784|8
1632841240000|2021-09-28 15:00:40|4784|4783.5|4783|4782|4785|4783.5|4783|4781|940
1632841250000|2021-09-28 15:00:50|4782.5|4781.5|4782.5|4781.5|4783|4782.5|4781.5|4780.5|663
1632841260000|2021-09-28 15:01:00|4782|4781|4784|4783|4784|4783.5|4781.5|4780|2970
1632841270000|2021-09-28 15:01:10|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784|4783.5|0
1632841280000|2021-09-28 15:01:20|4784|4783|4783.5|4782.5|4784.5|4783|4783|4782|955
1632841290000|2021-09-28 15:01:30|4784|4783|4784.5|4783.5|4785|4784|4784|4783|2650
1632841300000|2021-09-28 15:01:40|4784|4783|4784|4783|4784.5|4783.5|4784|4782.5|286
1632841310000|2021-09-28 15:01:50|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784|4783.5|137
1632841320000|2021-09-28 15:02:00|4784|4784|4784.5|4783.5|4784.5|4784|4784|4783.5|813
1632841330000|2021-09-28 15:02:10||4784||4783.5||4784||4783.5|78
1632841340000|2021-09-28 15:02:20|4784|4783|4784|4783|4784|4783|4784|4783|342
1632841350000|2021-09-28 15:02:30|4783.5|4782.5|4783|4782|4783.5|4783|4782|4781|3175
1632841360000|2021-09-28 15:02:40|4783.5|4782.5|4783.5|4783|4784|4783|4783|4782|2233
1632841370000|2021-09-28 15:02:50|4784|4782.5|4782.5|4781.5|4784|4783|4782.5|4781.5|1141
1632841380000|2021-09-28 15:03:00|4782|4781|4782|4780.5|4782.5|4782|4781.5|4780|751
1632841390000|2021-09-28 15:03:10|4782.5|4781|4783|4782|4783|4782|4782|4781|2621
1632841400000|2021-09-28 15:03:20|4783.5|4782.5|4783.5|4782.5|4783.5|4783|4783|4782.5|931
1632841410000|2021-09-28 15:03:30|4784|4783|4784.5|4783.5|4784.5|4783.5|4784|4782.5|572
1632841420000|2021-09-28 15:03:40|4784|4783|4785|4784|4785|4784|4783|4782.5|1709
1632841430000|2021-09-28 15:03:50|4785.5|4784.5|4788.5|4788|4789|4788|4785|4784|6446
1632841440000|2021-09-28 15:04:00|4788|4787.5|4788.5|4787.5|4788.5|4788|4788|4787.5|2693
1632841450000|2021-09-28 15:04:10|4788|4787|4788|4787|4788.5|4788|4788|4787|1373
1632841460000|2021-09-28 15:04:20|4788.5|4787.5|4788.5|4788|4789|4788|4788|4787.5|1458
1632841470000|2021-09-28 15:04:30|4789|4788.5|4789|4788|4789|4788.5|4789|4788|167
1632841480000|2021-09-28 15:04:40|4789.5|4788.5|4788|4787|4790|4789.5|4788|4787|2084
1632841490000|2021-09-28 15:04:50|4787.5|4786|4788|4786.5|4788|4786.5|4787|4785.5|213
1632841500000|2021-09-28 15:05:00|4787.5|4787|4788|4787|4788|4787|4787.5|4787|803
1632841510000|2021-09-28 15:05:10|4787.5|4786|4786.5|4785|4787.5|4787|4786.5|4785|193
1632841520000|2021-09-28 15:05:20|4786|4785.5|4786.5|4786|4786.5|4786|4786|4785|660
1632841530000|2021-09-28 15:05:30|4787|4786.5|4787|4786|4787|4786.5|4786.5|4785|596
1632841540000|2021-09-28 15:05:40|4786.5|4786.5|4787|4786|4787|4786.5|4786.5|4786|394
1632841550000|2021-09-28 15:05:50|4787.5|4786.5|4788.5|4788|4788.5|4788|4787.5|4786.5|1907
1632841560000|2021-09-28 15:06:00|4788|4787.5|4790|4789.5|4790|4789.5|4788|4787.5|2090
1632841570000|2021-09-28 15:06:10|4790.5|4790|4793|4792|4793|4792|4790.5|4790|2068
1632841580000|2021-09-28 15:06:20|4792.5|4791|4791.5|4790.5|4793|4792|4791|4790|1891
1632841590000|2021-09-28 15:06:30|4792|4791|4793|4792|4793|4792|4792|4791|694
1632841600000|2021-09-28 15:06:40|4792.5|4791.5|4793.5|4792|4793.5|4793|4791.5|4791|3310
1632841610000|2021-09-28 15:06:50|4793||4793||4793.5||4793||229
1632841620000|2021-09-28 15:07:00|4792.5|4791.5|4791|4790.5|4792.5|4791.5|4791|4790.5|1475
1632841630000|2021-09-28 15:07:10||4790||4790||4790||4790|275
1632841640000|2021-09-28 15:07:20|4790.5|4789|4790.5|4789|4791|4790.5|4790|4789|1068
1632841650000|2021-09-28 15:07:30||4789.5||4789.5||4789.5||4789.5|0
1632841660000|2021-09-28 15:07:40|4790|4789|4792.5|4791.5|4792.5|4792|4790|4789|1453
1632841670000|2021-09-28 15:07:50|4793|4792|4794|4792.5|4794.5|4793|4793|4792|732
1632841680000|2021-09-28 15:08:00|4794.5|4793|4795|4794|4795.5|4795|4794|4793|1134
1632841690000|2021-09-28 15:08:10|4794.5|4793|4794.5|4793|4794.5|4794|4794|4793|183
1632841700000|2021-09-28 15:08:20|4794|4792.5|4792|4791.5|4794.5|4792.5|4792|4791.5|681
1632841710000|2021-09-28 15:08:30|4791.5|4791|4791|4790|4792|4791.5|4791|4790|599
1632841720000|2021-09-28 15:08:40|4791.5|4789.5|4790|4789|4791.5|4790|4790|4789|423
1632841730000|2021-09-28 15:08:50|4789.5||4789.5||4790.5||4789.5||1380
1632841740000|2021-09-28 15:09:00|4790|4788|4789.5|4788.5|4790|4788.5|4789.5|4788|61
1632841750000|2021-09-28 15:09:10|4789|4788|4788.5|4787.5|4789.5|4788|4788.5|4787.5|2662
1632841760000|2021-09-28 15:09:20|4788|4786.5|4787|4786|4788|4786.5|4787|4786|163
1632841770000|2021-09-28 15:09:30|4786.5|4785.5|4786|4784.5|4787|4786.5|4786|4784.5|4963
1632841780000|2021-09-28 15:09:40|4785.5|4785|4785|4784|4785.5|4785|4785|4784|682
1632841800000|2021-09-28 15:10:00|4784.5|4783.5|4785.5|4785|4785.5|4785|4784|4783|2974
1632841810000|2021-09-28 15:10:10|4786|4785.5|4785|4784|4786.5|4785.5|4785|4783.5|3435
1632841820000|2021-09-28 15:10:20|4784.5|4784.5|4784.5|4784|4784.5|4784.5|4784.5|4784|85
1632841830000|2021-09-28 15:10:30|||||||||471
1632841840000|2021-09-28 15:10:40|4785|4784.5|4786|4784.5|4786|4784.5|4785|4784|935
1632841850000|2021-09-28 15:10:50|4785.5|4784|4784|4782.5|4785.5|4784|4783.5|4782.5|1144
1632841860000|2021-09-28 15:11:00|4783.5|4782|4782|4781|4783.5|4782.5|4782|4781|1165
1632841870000|2021-09-28 15:11:10||4780.5||4781||4781||4780.5|93
1632841880000|2021-09-28 15:11:20|4781.5|4781.5|4782.5|4781.5|4782.5|4781.5|4781.5|4781.5|1199
1632841890000|2021-09-28 15:11:30|4783|4782|4782.5|4781.5|4784|4783|4782.5|4781.5|1083
1632841900000|2021-09-28 15:11:40|4783.5|4781|4783|4782.5|4783.5|4782.5|4782.5|4781|871
1632841910000|2021-09-28 15:11:50|4782.5|4782|4783.5|4782.5|4783.5|4782.5|4782.5|4782|480
1632841920000|2021-09-28 15:12:00|4783|4782|4785|4784|4785|4784|4782.5|4781.5|4102
1632841930000|2021-09-28 15:12:10|4784.5|4784.5|4783.5|4782.5|4784.5|4784.5|4783.5|4782.5|2641
1632841940000|2021-09-28 15:12:20|4783|4782|4783|4781.5|4783|4782|4782|4781.5|886
1632841950000|2021-09-28 15:12:30|4783.5|4782|4783.5|4783|4783.5|4783|4783|4782|750
1632841960000|2021-09-28 15:12:40|4784|4782.5|4784|4783|4784|4783|4784|4782.5|790
1632841970000|2021-09-28 15:12:50|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|192
1632841980000|2021-09-28 15:13:00|4785|4784|4784|4783|4785.5|4784.5|4784|4783|919
1632841990000|2021-09-28 15:13:10|4784.5|4783.5|4784.5|4783.5|4785|4784.5|4784|4783.5|969
1632842000000|2021-09-28 15:13:20|4784|4783|4782.5|4782|4784|4783|4782.5|4782|885
1632842010000|2021-09-28 15:13:30|4783||4783||4783||4783||115
1632842020000|2021-09-28 15:13:40|4783.5|4782.5|4782.5|4781|4784|4782.5|4782|4780.5|2528
1632842030000|2021-09-28 15:13:50|4783|4781.5|4783|4781.5|4783|4782|4782.5|4781.5|552
1632842040000|2021-09-28 15:14:00|4782.5|4782|4783|4782|4783.5|4782.5|4781.5|4781|3320
1632842050000|2021-09-28 15:14:10|4783.5|4782.5|4783.5|4782.5|4785|4784.5|4783.5|4782.5|4006
1632842060000|2021-09-28 15:14:20|4783|4782|4785|4784|4785|4784|4783|4782|1975
1632842070000|2021-09-28 15:14:30|4784.5|4783.5|4784|4783|4784.5|4784.5|4784|4783|288
1632842080000|2021-09-28 15:14:40|4783.5|4782|4783|4782|4783.5|4782|4782.5|4781.5|1471
1632842090000|2021-09-28 15:14:50|4782.5|4781.5|4784|4783|4784|4783|4782.5|4781.5|3356
1632842100000|2021-09-28 15:15:00|4784.5|4783|4784|4782.5|4785|4783.5|4783|4781|373
1632842110000|2021-09-28 15:15:10|4784.5|4783|4783|4781.5|4784.5|4783|4782.5|4781|196
1632842120000|2021-09-28 15:15:20|4782.5|4781|4784|4783|4784|4783|4782.5|4781|134
1632842130000|2021-09-28 15:15:30|4783.5|4782.5|4785.5|4783.5|4785.5|4783.5|4783.5|4782.5|38
1632842140000|2021-09-28 15:15:40|4785|4783|4785|4783.5|4785.5|4784|4784.5|4782.5|324
1632842150000|2021-09-28 15:15:50|4784|4782.5|4783|4781.5|4784.5|4783|4783|4781|41
1632842160000|2021-09-28 15:16:00|4783.5|4782|4782|4780.5|4783.5|4782.5|4782|4780.5|149
1632842170000|2021-09-28 15:16:10|4782.5|4781|4782|4780.5|4782.5|4781|4781.5|4780|132
1632842180000|2021-09-28 15:16:20|4782.5|4781|4782|4780.5|4782.5|4781.5|4782|4780.5|0
1632842190000|2021-09-28 15:16:30|4782.5|4781.5|4782.5|4781|4782.5|4781.5|4782|4780.5|0
1632842200000|2021-09-28 15:16:40|4782|4781.5|4782|4781|4783|4781.5|4782|4781|125
1632842210000|2021-09-28 15:16:50|4782.5|4781.5|4782|4780.5|4782.5|4781.5|4781.5|4780.5|149
1632842220000|2021-09-28 15:17:00|4782.5|4781|4783.5|4782|4784|4782.5|4782.5|4781|206
1632842230000|2021-09-28 15:17:10|4784|4782.5|4782.5|4780.5|4784|4782.5|4782.5|4780.5|128
1632842240000|2021-09-28 15:17:20|4783|4781|4783.5|4782|4783.5|4782|4782.5|4780.5|143
1632842250000|2021-09-28 15:17:30|4783|4782.5|4784|4782|4784.5|4782.5|4783|4782|151
1632842260000|2021-09-28 15:17:40|4784.5|4782.5|4784.5|4783|4785|4784|4784|4782.5|105
1632842270000|2021-09-28 15:17:50|4785.5|4784.5|4784.5|4783.5|4785.5|4784.5|4784.5|4783|216
1632842280000|2021-09-28 15:18:00|4785|4784|4785.5|4784.5|4785.5|4784.5|4784.5|4783|0
1632842290000|2021-09-28 15:18:10|4785|4784|4786|4785|4786|4785|4785|4784|6
1632842300000|2021-09-28 15:18:20|4785.5|4784.5|4784.5|4783|4786|4785|4784|4782.5|14
1632842310000|2021-09-28 15:18:30|4784|4782.5|4786.5|4785|4787|4785.5|4783.5|4782.5|133
1632842320000|2021-09-28 15:18:40|4787|4785.5|4788|4786.5|4788|4786.5|4786.5|4785|1
1632842330000|2021-09-28 15:18:50|4789|4787|4787.5|4786|4789|4787.5|4787|4785.5|200
1632842340000|2021-09-28 15:19:00|4787|4785.5|4786.5|4785|4787.5|4786|4786.5|4784.5|1443
1632842350000|2021-09-28 15:19:10|4787|4785.5|4785.5|4784|4787|4785.5|4785|4783.5|362
1632842360000|2021-09-28 15:19:20|4786|4784.5|4787|4785.5|4787|4785.5|4785.5|4784|63
1632842370000|2021-09-28 15:19:30|4786.5|4785|4787.5|4786|4787.5|4786|4786.5|4785|100
1632842380000|2021-09-28 15:19:40|4787|4785.5|4789|4787.5|4789|4787.5|4787|4785.5|98
1632842390000|2021-09-28 15:19:50|4788.5|4787|4788.5|4787.5|4790|4788.5|4788.5|4787|136
1632842400000|2021-09-28 15:20:00|4788|4787|4790|4789|4790.5|4789|4788|4786.5|1292
1632842410000|2021-09-28 15:20:10|4789.5|4788.5|4789|4788|4790|4789|4788.5|4787|561
1632842420000|2021-09-28 15:20:20|4788.5|4787.5|4789|4787.5|4789.5|4788|4788.5|4787|73
1632842430000|2021-09-28 15:20:30|4789.5|4788|4789.5|4788|4790|4788.5|4789|4788|89
1632842440000|2021-09-28 15:20:40|4790|4788.5|4789.5|4788.5|4790|4789|4789|4788|311
1632842450000|2021-09-28 15:20:50|4790|4789|4789.5|4788.5|4790|4789|4789.5|4788|403
1632842460000|2021-09-28 15:21:00|4790|4789|4790|4789|4790.5|4789.5|4789.5|4788|105
1632842470000|2021-09-28 15:21:10|4790.5|4789.5|4791.5|4790|4791.5|4790|4789.5|4788|8
1632842480000|2021-09-28 15:21:20|4791|4789.5|4792.5|4791|4793|4791.5|4790.5|4789|402
1632842490000|2021-09-28 15:21:30|4792|4790.5|4792.5|4791|4793|4792|4792|4790.5|27
1632842500000|2021-09-28 15:21:40|4792|4790.5|4793|4791.5|4794|4792.5|4792|4790.5|233
1632842510000|2021-09-28 15:21:50|4792.5|4791|4792.5|4791|4793|4791.5|4792|4790.5|44
1632842520000|2021-09-28 15:22:00|4793|4791.5|4794|4792.5|4794|4792.5|4793|4791.5|171
1632842530000|2021-09-28 15:22:10|4793.5|4792|4793|4791.5|4794|4792.5|4792.5|4791.5|77
1632842540000|2021-09-28 15:22:20|4793.5|4792|4793.5|4791.5|4794|4792.5|4793.5|4791.5|113
1632842550000|2021-09-28 15:22:30|4794|4792|4792|4790|4794|4792.5|4792|4790|57
1632842560000|2021-09-28 15:22:40|4792.5|4790.5|4791|4789|4792.5|4791|4790.5|4788.5|38
1632842570000|2021-09-28 15:22:50|4790.5|4788.5|4791|4789|4791|4789|4790.5|4788.5|0
1632842580000|2021-09-28 15:23:00|4790.5|4788.5|4790.5|4789|4791|4789.5|4790|4788.5|212
1632842590000|2021-09-28 15:23:10|4792|4790.5|4791.5|4790|4793|4791.5|4791.5|4790|374
1632842600000|2021-09-28 15:23:20|4792|4790.5|4791|4789|4792|4790.5|4790|4788.5|117
1632842610000|2021-09-28 15:23:30|4790.5|4788.5|4790|4788|4791|4789.5|4789.5|4788|368
1632842620000|2021-09-28 15:23:40|4790.5|4788.5|4790|4788|4790.5|4789|4790|4788|133
1632842630000|2021-09-28 15:23:50|4790.5|4788.5|4790|4788.5|4790.5|4789|4790|4788.5|66
1632842640000|2021-09-28 15:24:00|4789.5|4788|4789.5|4788|4790|4789|4789|4788|197
1632842650000|2021-09-28 15:24:10|4789|4787.5|4788.5|4787.5|4789.5|4788|4788.5|4787|28
1632842660000|2021-09-28 15:24:20|4789|4788|4788.5|4787|4789|4788|4788|4786.5|16
1632842670000|2021-09-28 15:24:30|4789|4787.5|4789|4787|4789.5|4788|4788|4787|369
1632842680000|2021-09-28 15:24:40|4789.5|4787.5|4788.5|4787.5|4789.5|4788|4788.5|4787|51
1632842690000|2021-09-28 15:24:50|4789|4787|4787|4786|4789|4787.5|4787|4786|172
1632842700000|2021-09-28 15:25:00|4787.5|4786.5|4788|4786.5|4788|4786.5|4787|4785.5|46
1632842710000|2021-09-28 15:25:10|4787.5|4785.5|4787|4785.5|4787.5|4786|4786.5|4785|326
1632842720000|2021-09-28 15:25:20|4786.5|4785|4785|4783.5|4787|4785.5|4785|4783.5|11
1632842730000|2021-09-28 15:25:30|4785.5|4784|4786.5|4785|4787|4785.5|4785.5|4784|35
1632842740000|2021-09-28 15:25:40|4785.5|4784.5|4787|4785.5|4787|4785.5|4785.5|4784.5|0
1632842750000|2021-09-28 15:25:50|4786.5|4785|4786|4784.5|4787|4785.5|4785.5|4784|0
1632842760000|2021-09-28 15:26:00|4785.5|4784|4785.5|4784|4786|4784.5|4785.5|4783.5|267
1632842770000|2021-09-28 15:26:10|4785|4783.5|4787|4785.5|4787|4785.5|4785|4783.5|92
1632842780000|2021-09-28 15:26:20|4787.5|4786|4787.5|4786|4788|4786.5|4787.5|4786|0
1632842790000|2021-09-28 15:26:30|4788|4786.5|4786.5|4784.5|4788|4786.5|4786.5|4784.5|66
1632842800000|2021-09-28 15:26:40|4787|4785|4785|4783.5|4787|4785|4785|4783.5|639
1632842810000|2021-09-28 15:26:50|4785.5|4784|4785.5|4784|4785.5|4784|4785|4783.5|0
1632842820000|2021-09-28 15:27:00|4785|4783.5|4784|4783|4785|4783.5|4784|4782|50
1632842830000|2021-09-28 15:27:10|4783.5|4782.5|4784.5|4783|4785|4784|4783.5|4782|137
1632842840000|2021-09-28 15:27:20|4785|4783.5|4783.5|4782|4785|4784|4783|4781.5|891
1632842850000|2021-09-28 15:27:30|4783|4783|4783.5|4782|4784.5|4783|4783|4782|516
1632842860000|2021-09-28 15:27:40|4784|4782.5|4785.5|4784|4785.5|4784|4783.5|4782|96
1632842870000|2021-09-28 15:27:50|4785|4783.5|4783.5|4782|4785.5|4784|4783.5|4782|125
1632842880000|2021-09-28 15:28:00|4784|4782.5|4782.5|4781|4784|4782.5|4782.5|4781|63
1632842890000|2021-09-28 15:28:10|4783|4781.5|4783.5|4782|4783.5|4782|4782.5|4781|24
1632842900000|2021-09-28 15:28:20|4783|4782.5|4783.5|4782|4784|4783|4783|4781|505
1632842910000|2021-09-28 15:28:30|4784|4782.5|4782.5|4781|4784|4782.5|4782|4780.5|316
1632842920000|2021-09-28 15:28:40|4782|4780.5|4781.5|4780.5|4782.5|4781|4781.5|4780.5|376
1632842930000|2021-09-28 15:28:50|4781|4780|4781.5|4780.5|4781.5|4780.5|4780|4778|88
1632842940000|2021-09-28 15:29:00|4781|4780|4782|4780.5|4782.5|4781|4781|4779.5|802
1632842950000|2021-09-28 15:29:10|4781.5|4780|4782.5|4781|4782.5|4781|4781.5|4779.5|98
1632842960000|2021-09-28 15:29:20|4782|4780.5|4780.5|4778.5|4782|4780.5|4780.5|4778.5|227
1632842970000|2021-09-28 15:29:30|4780|4779|4780|4778.5|4780.5|4779|4779.5|4778|771
1632842980000|2021-09-28 15:29:40|4779.5|4778|4780.5|4779|4782|4780.5|4779.5|4777.5|218
1632842990000|2021-09-28 15:29:50|4781|4780|4782.5|4780.5|4783|4781.5|4780.5|4779.5|85
1632898820000|2021-09-29 07:00:20|4792|4778.5|4788|4784.5|4792|4784.5|4786|4778.5|1031
1632898830000|2021-09-29 07:00:30|4789|4785|4790|4786|4793.5|4787.5|4789|4785|378
1632898840000|2021-09-29 07:00:40|4790.5|4786.5|4792|4788|4792|4788.5|4790.5|4786.5|69
1632898850000|2021-09-29 07:00:50|4790.5|4788.5|4791.5|4788|4792|4788.5|4788|4785.5|1026
1632898860000|2021-09-29 07:01:00|4791|4788.5|4787.5|4785|4791.5|4789|4787|4782|819
1632898870000|2021-09-29 07:01:10|4787|4784|4781|4779|4787|4784|4780.5|4778.5|854
1632898880000|2021-09-29 07:01:20|4780.5|4778.5|4781|4778.5|4781|4779|4780.5|4778|10
1632898890000|2021-09-29 07:01:30|4780.5|4778|4777|4773|4780.5|4778|4776|4772.5|657
1632898900000|2021-09-29 07:01:40|4776.5|4772.5|4781|4778|4782|4779|4776|4772.5|691
1632898910000|2021-09-29 07:01:50|4781.5|4778.5|4782.5|4779.5|4787.5|4784|4779.5|4778|1629
1632898920000|2021-09-29 07:02:00|4782|4779|4776|4771.5|4782|4779.5|4775.5|4770.5|1952
1632898930000|2021-09-29 07:02:10|4776.5|4772|4778.5|4774.5|4778.5|4774.5|4775.5|4772|376
1632898940000|2021-09-29 07:02:20|4778|4775|4776.5|4775|4778.5|4775.5|4774.5|4772|627
1632898950000|2021-09-29 07:02:30|4776|4774|4776.5|4773.5|4776.5|4774|4776|4771.5|3369
1632898960000|2021-09-29 07:02:40|4776|4775|4776|4773.5|4777.5|4775.5|4775|4772|2442
1632898970000|2021-09-29 07:02:50|4776.5|4774|4775.5|4772.5|4776.5|4774.5|4773.5|4771|680
1632898980000|2021-09-29 07:03:00|4775|4771.5|4768.5|4765.5|4775|4771.5|4767.5|4764.5|2471
1632898990000|2021-09-29 07:03:10|4769.5|4766|4769|4766|4770.5|4767.5|4768|4765|891
1632899000000|2021-09-29 07:03:20|4768.5|4766.5|4770.5|4768|4770.5|4769|4768.5|4766|1794
1632899010000|2021-09-29 07:03:30|4771.5|4768.5|4773|4769.5|4774.5|4769.5|4771.5|4768.5|440
1632899020000|2021-09-29 07:03:40|4772.5|4769|4772|4770|4773|4771.5|4769|4767.5|4063
1632899030000|2021-09-29 07:03:50|4773|4770.5|4771|4768.5|4773|4770.5|4771|4768|686
1632899040000|2021-09-29 07:04:00|4770.5|4768|4771.5|4770|4775|4771.5|4768.5|4767.5|7293
1632899050000|2021-09-29 07:04:10|4771|4769|4771.5|4769|4771.5|4770|4769|4767.5|6997
1632899060000|2021-09-29 07:04:20|4771|4768.5|4772|4770|4773.5|4771|4769.5|4767.5|3208
1632899070000|2021-09-29 07:04:30|4773|4770.5|4770|4768.5|4774|4771.5|4770|4767.5|879
1632899080000|2021-09-29 07:04:40|4770.5|4769|4778|4775|4778|4775.5|4770.5|4769|1721
1632899090000|2021-09-29 07:04:50|4777.5|4774.5|4770.5|4769|4777.5|4774.5|4770.5|4768.5|21858
1632899100000|2021-09-29 07:05:00|4770|4768|4770.5|4769|4773|4771|4769|4766.5|2890
1632899110000|2021-09-29 07:05:10|4771|4770|4773.5|4770.5|4774|4771.5|4771|4769|661
1632899120000|2021-09-29 07:05:20|4773|4771|4775|4773|4777|4775|4773|4771|2067
1632899130000|2021-09-29 07:05:30|4774.5|4772.5|4770.5|4768.5|4774.5|4772.5|4768|4766.5|2359
1632899140000|2021-09-29 07:05:40|4770|4767|4768.5|4767|4770|4767|4768.5|4767|196
1632899150000|2021-09-29 07:05:50|4768|4767.5|4775.5|4774.5|4775.5|4774.5|4767.5|4767.5|2435
1632899160000|2021-09-29 07:06:00|4776.5|4775|4770|4768.5|4777|4775.5|4769|4767|2679
1632899170000|2021-09-29 07:06:10|4769.5|4768|4771.5|4770.5|4772|4770.5|4769|4766.5|1755
1632899180000|2021-09-29 07:06:20|4772.5|4771|4780|4777.5|4780|4777.5|4772.5|4771|1748
1632899190000|2021-09-29 07:06:30|4779.5|4777|4777.5|4775.5|4779.5|4777|4776|4774.5|737
1632899200000|2021-09-29 07:06:40|4777|4775|4780|4779|4782|4780|4776|4774.5|419
1632899210000|2021-09-29 07:06:50|4780.5|4778.5|4779.5|4777.5|4780.5|4778.5|4777.5|4776|3383
1632899220000|2021-09-29 07:07:00|4780|4778|4775|4773|4780.5|4778.5|4774.5|4773|1215
1632899230000|2021-09-29 07:07:10|4774.5|4773.5|4776|4775|4776.5|4775|4774|4773|1098
1632899240000|2021-09-29 07:07:20|4777|4775.5|4777.5|4776.5|4778.5|4777|4776|4774.5|702
1632899250000|2021-09-29 07:07:30|4778|4777|4777|4775.5|4779|4777|4776.5|4775|709
1632899260000|2021-09-29 07:07:40|4776.5|4775|4772.5|4770.5|4776.5|4775|4772|4770.5|1003
1632899270000|2021-09-29 07:07:50|4773|4771|4772.5|4771.5|4773.5|4772.5|4772|4770|1435
1632899280000|2021-09-29 07:08:00|4773.5|4772|4772|4771|4773.5|4772|4772|4770.5|1234
1632899290000|2021-09-29 07:08:10|4772.5|4770.5|4772.5|4770.5|4772.5|4770.5|4772.5|4770.5|214
1632899300000|2021-09-29 07:08:20||4771||4770.5||4771||4770.5|333
1632899310000|2021-09-29 07:08:30|4772|4770|4769|4767|4774.5|4772.5|4767.5|4765.5|6890
1632899320000|2021-09-29 07:08:40|4770|4767.5|4766.5|4765|4770.5|4768.5|4766|4764|2739
1632899330000|2021-09-29 07:08:50|4766|4764|4766.5|4765|4766.5|4765|4763|4761|1288
1632899340000|2021-09-29 07:09:00|4766|4764.5|4766.5|4764|4767|4765.5|4764.5|4763|1194
1632899350000|2021-09-29 07:09:10|4766|4763|4766|4764|4769.5|4768|4764|4762|2524
1632899360000|2021-09-29 07:09:20|4765.5|4764.5|4763.5|4761.5|4765.5|4764.5|4762.5|4761.5|146
1632899370000|2021-09-29 07:09:30|4763|4762|4763|4761.5|4763|4762|4762|4761.5|350
1632899380000|2021-09-29 07:09:40|4762.5|4761|4763.5|4762|4765|4763.5|4762|4761|528
1632899390000|2021-09-29 07:09:50|4763|4761|4762|4760.5|4763|4761|4761.5|4760.5|653
1632899400000|2021-09-29 07:10:00|4761.5|4760|4763.5|4760.5|4766|4764.5|4760.5|4759|2784
1632899410000|2021-09-29 07:10:10|4763|4760|4758|4756|4763|4760.5|4756.5|4755|2928
1632899420000|2021-09-29 07:10:20|4758.5|4757|4757|4755.5|4759|4757|4757|4755.5|238
1632899430000|2021-09-29 07:10:30|4756.5|4754.5|4755|4753|4756.5|4754.5|4754|4752.5|618
1632899440000|2021-09-29 07:10:40|4754.5|4752.5|4754|4752.5|4754.5|4752.5|4752.5|4750.5|1333
1632899450000|2021-09-29 07:10:50|4753.5|4752|4752|4750|4753.5|4752|4752|4750|352
1632899460000|2021-09-29 07:11:00|4751.5|4750.5|4752|4750|4753|4751.5|4751|4750|1529
1632899470000|2021-09-29 07:11:10|4751.5|4750.5|4751|4750|4753|4751.5|4745|4743.5|54636
1632899480000|2021-09-29 07:11:20|4750.5|4749.5|4757|4755.5|4757|4755.5|4750.5|4748.5|2470
1632899490000|2021-09-29 07:11:30|4756.5|4756|4756.5|4754|4756.5|4756|4756.5|4754|163
1632899500000|2021-09-29 07:11:40|4756|4753.5|4757|4755.5|4757|4755.5|4754.5|4753|618
1632899510000|2021-09-29 07:11:50|4758|4756|4758|4756.5|4759.5|4757.5|4757|4756|586
1632899520000|2021-09-29 07:12:00|4759|4757|4759|4756.5|4759.5|4758.5|4758.5|4756.5|332
1632899530000|2021-09-29 07:12:10|4758.5|4756|4754.5|4752.5|4758.5|4756|4754.5|4752|362
1632899540000|2021-09-29 07:12:20|4755|4753|4755.5|4753|4757.5|4755|4754.5|4752.5|1604
1632899550000|2021-09-29 07:12:30|4756|4754|4757.5|4755.5|4757.5|4755.5|4756|4753.5|594
1632899560000|2021-09-29 07:12:40|4757|4755|4757.5|4755.5|4757.5|4755.5|4757|4755|0
1632899570000|2021-09-29 07:12:50|4758.5|4756|4757.5|4755.5|4759.5|4756.5|4757|4755|548
1632899580000|2021-09-29 07:13:00|4758.5|4756|4757|4755|4758.5|4756.5|4757|4755|0
1632899590000|2021-09-29 07:13:10|4756.5|4755.5|4753.5|4751|4756.5|4755.5|4752.5|4751|1095
1632899600000|2021-09-29 07:13:20|4754|4751.5|4756|4753|4756|4753|4753|4751|281
1632899610000|2021-09-29 07:13:30|4755.5|4752.5|4754|4752.5|4755.5|4752.5|4754|4752.5|231
1632899620000|2021-09-29 07:13:40|4754.5|4753|4755.5|4754|4755.5|4754|4754.5|4752.5|363
1632899630000|2021-09-29 07:13:50|4755|4753|4754.5|4753|4755|4753|4754.5|4753|84
1632899640000|2021-09-29 07:14:00|4755|4753.5|4757|4755|4757.5|4755.5|4755|4752|2239
1632899650000|2021-09-29 07:14:10|4758.5|4755.5|4758|4756.5|4760.5|4758.5|4758|4755.5|1356
1632899660000|2021-09-29 07:14:20|4757.5||4757.5||4758||4757.5||2094
1632899670000|2021-09-29 07:14:30|4757|4755.5|4759|4757|4761|4759.5|4756.5|4755.5|1005
1632899680000|2021-09-29 07:14:40|4758.5|4756.5|4758.5|4756.5|4758.5|4756.5|4758.5|4756.5|0
1632899690000|2021-09-29 07:14:50|4758|4757|4758.5|4757|4758.5|4757|4757.5|4756.5|150
1632899700000|2021-09-29 07:15:00|4759|4757.5|4760.5|4759|4762.5|4760.5|4759|4757.5|1598
1632899710000|2021-09-29 07:15:10|4761|4759.5|4762|4760|4762.5|4760.5|4760.5|4759|1529
1632899720000|2021-09-29 07:15:20|4762.5|4760.5|4762.5|4760.5|4762.5|4760.5|4762.5|4760.5|0
1632899730000|2021-09-29 07:15:30|4762|4760|4762|4760|4762|4760|4762|4760|91
1632899740000|2021-09-29 07:15:40|4761.5|4759.5|4757.5|4755.5|4761.5|4759.5|4757.5|4755|182
1632899750000|2021-09-29 07:15:50|4758|4756|4756.5|4754.5|4758.5|4756.5|4756.5|4754|595
1632899760000|2021-09-29 07:16:00|4756|4755|4754|4752|4756|4755|4754|4752|273
1632899770000|2021-09-29 07:16:10|4753.5|4752.5|4752.5|4750.5|4755|4753.5|4751.5|4750|877
1632899780000|2021-09-29 07:16:20|4753.5|4751|4752.5|4750.5|4754.5|4752.5|4752.5|4750|816
1632899790000|2021-09-29 07:16:30|4752|4750|4751.5|4750|4752|4750.5|4751.5|4750|0
1632899800000|2021-09-29 07:16:40|4751|4749.5|4750|4748|4751.5|4750|4750|4747.5|430
1632899810000|2021-09-29 07:16:50|4749.5||4749.5||4749.5||4749.5||6
1632899820000|2021-09-29 07:17:00|4750|4748.5|4751.5|4749.5|4751.5|4749.5|4750|4748.5|1372
1632899830000|2021-09-29 07:17:10|4750.5|4749|4749.5|4748.5|4750.5|4749|4749|4748|1773
1632899840000|2021-09-29 07:17:20|4749|4748|4749.5|4747|4749.5|4748|4747.5|4746|642
1632899850000|2021-09-29 07:17:30|4750|4747.5|4746|4744.5|4751|4749|4746|4744.5|4246
1632899860000|2021-09-29 07:17:40|4745.5|4744|4746|4744.5|4746|4744.5|4745|4744|11077
1632899870000|2021-09-29 07:17:50|4746.5|4745|4747|4744.5|4747|4746.5|4745.5|4744|4373
1632899880000|2021-09-29 07:18:00|4745.5||4745.5||4746.5||4745.5||827
1632899890000|2021-09-29 07:18:10|4746|4745|4746.5|4745|4746.5|4745|4746|4745|241
1632899900000|2021-09-29 07:18:20|4747|4745.5|4751|4749|4751|4749|4747|4745.5|755
1632899910000|2021-09-29 07:18:30|4751.5|4749.5|4752.5|4751|4754|4751|4751.5|4749.5|1075
1632899920000|2021-09-29 07:18:40|4752|4750.5|4748.5|4747|4752|4750.5|4748.5|4747|2347
1632899930000|2021-09-29 07:18:50|4749|4747.5|4748.5|4746.5|4749|4747.5|4747.5|4746.5|824
1632899940000|2021-09-29 07:19:00|4749|4747|4746.5|4746|4749|4748.5|4746.5|4746|5882
1632899950000|2021-09-29 07:19:10|4747|4746.5|4748|4746.5|4749|4747|4747|4746.5|916
1632899960000|2021-09-29 07:19:20|4748.5|4746|4746.5|4745.5|4748.5|4746|4746.5|4745|646
1632899970000|2021-09-29 07:19:30|4747|4745|4747|4746|4747|4746|4747|4745|134
1632899980000|2021-09-29 07:19:40|4747.5||4747.5||4747.5||4747.5||422
1632899990000|2021-09-29 07:19:50|4747|4745.5|4746.5|4745.5|4747.5|4746|4746.5|4745.5|70
1632900000000|2021-09-29 07:20:00|4747|4746|4751|4749.5|4752|4750|4746.5|4746|2010
1632900010000|2021-09-29 07:20:10|4750.5|4749|4750|4748.5|4750.5|4749|4749.5|4748.5|546
1632900020000|2021-09-29 07:20:20|4750.5|4749|4750|4748.5|4751.5|4750.5|4749|4748|4156
1632900030000|2021-09-29 07:20:30|4750.5|4749|4751.5|4750.5|4754.5|4752.5|4750.5|4749|1987
1632900040000|2021-09-29 07:20:40|4752|4751|4753.5|4752|4753.5|4752|4752|4751|748
1632900050000|2021-09-29 07:20:50||4752.5||4752.5||4752.5||4752.5|1
1632900060000|2021-09-29 07:21:00|4753|4752|4753|4752|4754.5|4753.5|4753|4752|1998
1632900070000|2021-09-29 07:21:10|4752.5|4751|4751|4750|4753|4751.5|4750.5|4749.5|1858
1632900080000|2021-09-29 07:21:20|4750.5|4749.5|4749.5|4748|4750.5|4749.5|4749|4747.5|1295
1632900090000|2021-09-29 07:21:30|4749|4748.5|4750|4749|4750|4749|4749|4748|465
1632900100000|2021-09-29 07:21:40|4749.5|4748.5|4749.5|4749|4749.5|4749|4749.5|4748.5|765
1632900110000|2021-09-29 07:21:50|4749|4748|4748.5|4747.5|4749|4748|4748|4746.5|504
1632900120000|2021-09-29 07:22:00|4749.5|4748.5|4749.5|4748.5|4750|4749.5|4748.5|4747|2564
1632900130000|2021-09-29 07:22:10|4750|4749|4752|4750|4752|4750|4750|4749|1155
1632900140000|2021-09-29 07:22:20|4752.5|4750.5|4752.5|4752|4752.5|4752|4752.5|4750.5|928
1632900150000|2021-09-29 07:22:30|4753|4751.5|4752|4751|4753.5|4751.5|4752|4751|1600
1632900160000|2021-09-29 07:22:40|4751.5|4749.5|4750.5|4749.5|4751.5|4750.5|4750.5|4749.5|121
1632900170000|2021-09-29 07:22:50|4751|4750|4751.5|4749.5|4752|4751|4751|4749.5|905
1632900180000|2021-09-29 07:23:00|4751|4750|4751.5|4750|4751.5|4750|4751|4750|2
1632900190000|2021-09-29 07:23:10|4752|4750.5|4751|4750|4752.5|4751.5|4751|4750|1073
1632900200000|2021-09-29 07:23:20|4752|4750.5|4751.5|4750.5|4752|4750.5|4751.5|4750.5|47
1632900210000|2021-09-29 07:23:30|||||||||83
1632900220000|2021-09-29 07:23:40|4751|4749.5|4747.5|4746.5|4751|4750.5|4746.5|4745|1879
1632900230000|2021-09-29 07:23:50|4748|4747|4750|4748|4750|4748|4748|4746.5|1297
1632900240000|2021-09-29 07:24:00|4749.5|4747.5|4750|4749|4750|4749|4749.5|4747.5|31
1632900250000|2021-09-29 07:24:10|4749.5|4748.5|4748.5|4747.5|4750|4748.5|4748|4747|1190
1632900260000|2021-09-29 07:24:20|4749|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|0
1632900270000|2021-09-29 07:24:30|4749|4748|4750|4749|4750|4749|4748.5|4747.5|689
1632900280000|2021-09-29 07:24:40|4750.5|4749.5|4752.5|4751.5|4752.5|4751.5|4750|4749.5|409
1632900290000|2021-09-29 07:24:50|4752|4751|4748|4747.5|4752|4751|4748|4747|1157
1632900300000|2021-09-29 07:25:00|4748.5|4746.5|4748.5|4747.5|4749.5|4748.5|4748|4746|591
1632900310000|2021-09-29 07:25:10||4748||4748||4748||4747.5|55
1632900320000|2021-09-29 07:25:20|4749.5||4749.5||4749.5||4749.5||156
1632900330000|2021-09-29 07:25:30|4749|4747.5|4751|4750|4751|4750|4748|4747.5|1507
1632900340000|2021-09-29 07:25:40|4750.5||4751||4751||4750.5||100
1632900350000|2021-09-29 07:25:50|4751.5||4751.5||4751.5||4751.5||217
1632900360000|2021-09-29 07:26:00|4751|4749.5|4751.5|4749.5|4751.5|4749.5|4749.5|4748.5|1166
1632900370000|2021-09-29 07:26:10|4751|4750|4750|4748.5|4751|4750|4750|4748.5|120
1632900380000|2021-09-29 07:26:20|4749.5|4748|4747|4745.5|4750|4748|4747|4745|1290
1632900390000|2021-09-29 07:26:30|4746.5|4745|4747|4745.5|4747|4745.5|4746.5|4745|57
1632900400000|2021-09-29 07:26:40|4748|4746|4750|4748|4750|4748|4748|4746|678
1632900410000|2021-09-29 07:26:50|4749.5||4749.5||4749.5||4749||0
1632900420000|2021-09-29 07:27:00|4749|4748.5|4750|4748.5|4750|4748.5|4749|4748.5|483
1632900430000|2021-09-29 07:27:10|4749.5|4748|4745|4744.5|4749.5|4748|4745|4744|2341
1632900440000|2021-09-29 07:27:20|4744.5|4743.5|4745.5|4744|4745.5|4744.5|4743.5|4742.5|739
1632900450000|2021-09-29 07:27:30|4745|4744.5|4745|4744|4745.5|4745|4745|4744|1811
1632900460000|2021-09-29 07:27:40|4744.5|4743.5|4745|4744|4745|4744|4744.5|4743.5|54
1632900470000|2021-09-29 07:27:50|4744.5|4743.5|4743.5|4742.5|4744.5|4743.5|4743|4742|805
1632900480000|2021-09-29 07:28:00|4743|4742|4745|4743.5|4745|4743.5|4743|4742|195
1632900490000|2021-09-29 07:28:10|4744.5|4743|4743|4742|4744.5|4743|4742.5|4742|622
1632900500000|2021-09-29 07:28:20|4743.5|4742.5|4744.5|4743|4745|4743.5|4742.5|4742|1142
1632900510000|2021-09-29 07:28:30|4745|4743.5|4744.5|4742.5|4745.5|4743.5|4743|4742|1152
1632900520000|2021-09-29 07:28:40|4744||4743.5||4744||4743||161
1632900530000|2021-09-29 07:28:50|4743||4743||4743||4743||135
1632900540000|2021-09-29 07:29:00|4742.5|4742|4742|4740.5|4743|4742|4740|4737.5|1273
1632900550000|2021-09-29 07:29:10|4741.5|4740|4742|4740.5|4742|4740.5|4741.5|4740|202
1632900560000|2021-09-29 07:29:20|4743|4741|4742.5|4741.5|4745.5|4743.5|4742.5|4741|752
1632900570000|2021-09-29 07:29:30|4742|4740.5|4743|4741|4743.5|4742|4741.5|4740.5|596
1632900580000|2021-09-29 07:29:40|4743.5|4741.5|4743|4741|4745|4743|4743|4741|823
1632900590000|2021-09-29 07:29:50|4742.5|4741.5|4743.5|4742|4743.5|4742|4742.5|4741.5|24
1632900600000|2021-09-29 07:30:00|||||||||350
1632900610000|2021-09-29 07:30:10|4744|4742.5|4746|4745|4746.5|4745|4744|4742.5|908
1632900620000|2021-09-29 07:30:20|4746.5|4745.5|4748.5|4746.5|4748.5|4746.5|4746.5|4745.5|674
1632900630000|2021-09-29 07:30:30|4748|4747|4748|4747|4748.5|4747|4747.5|4747|405
1632900640000|2021-09-29 07:30:40|4748.5|4747.5|4750|4747.5|4750|4747.5|4748.5|4747.5|781
1632900650000|2021-09-29 07:30:50|4749.5||4749.5||4749.5||4749||256
1632900660000|2021-09-29 07:31:00|4750|4748|4750.5|4749.5|4751.5|4749.5|4750|4748|5150
1632900670000|2021-09-29 07:31:10|4751|4750|4751|4749.5|4751|4750|4748.5|4747|1754
1632900680000|2021-09-29 07:31:20|4750.5|4749|4750.5|4749.5|4750.5|4749.5|4750.5|4748.5|64
1632900690000|2021-09-29 07:31:30|4751|4750|4751.5|4750.5|4751.5|4750.5|4750.5|4749.5|397
1632900700000|2021-09-29 07:31:40|4752|4751|4753.5|4752|4753.5|4752|4752|4751|239
1632900710000|2021-09-29 07:31:50|4754|4752.5|4753.5|4752.5|4755|4753.5|4753|4752|377
1632900720000|2021-09-29 07:32:00|4753|4751.5|4751|4750.5|4753|4751.5|4750|4748.5|1136
1632900730000|2021-09-29 07:32:10|4751.5|4750|4750|4748|4752.5|4751|4750|4748|1203
1632900740000|2021-09-29 07:32:20||4748.5||4748.5||4748.5||4748.5|750
1632900750000|2021-09-29 07:32:30|4749.5|4748|4750|4749.5|4750.5|4749.5|4748|4747|945
1632900760000|2021-09-29 07:32:40|4750.5|4750|4752|4750.5|4752|4751|4750.5|4749.5|886
1632900770000|2021-09-29 07:32:50|4751.5|4750|4750.5|4750|4751.5|4750.5|4750.5|4749.5|797
1632900780000|2021-09-29 07:33:00|4750|4749.5|4748.5|4747.5|4750|4749.5|4748|4747.5|564
1632900790000|2021-09-29 07:33:10|4749|4748|4751|4749.5|4751.5|4749.5|4749|4748|327
1632900800000|2021-09-29 07:33:20|4750.5|4750|4751.5|4750|4751.5|4750|4750.5|4750|256
1632900810000|2021-09-29 07:33:30|4751|4749.5|4752|4750.5|4752|4751|4749.5|4749|648
1632900820000|2021-09-29 07:33:40|4751.5|4749.5|4750.5|4749|4751.5|4749.5|4750.5|4749|876
1632900830000|2021-09-29 07:33:50|4750|4748|4749.5|4748|4750|4749|4749.5|4748|219
1632900840000|2021-09-29 07:34:00|4749|4747.5|4749.5|4748|4750|4748.5|4748.5|4747.5|1742
1632900850000|2021-09-29 07:34:10|||||||||542
1632900860000|2021-09-29 07:34:20|4750|4748.5|4749.5|4748.5|4750|4748.5|4749.5|4748.5|54
1632900870000|2021-09-29 07:34:30|4750|4749|4750|4749.5|4751|4750|4750|4748.5|666
1632900880000|2021-09-29 07:34:40|4749.5|4748.5|4750|4748|4750|4749|4749|4748|1357
1632900890000|2021-09-29 07:34:50|4749.5||4749.5||4749.5||4749.5||0
1632900900000|2021-09-29 07:35:00|4750|4748.5|4752|4751|4752|4751|4750|4748.5|684
1632900920000|2021-09-29 07:35:20|4752.5|4751.5|4753|4751.5|4754.5|4752.5|4752.5|4751|537
1632900930000|2021-09-29 07:35:30|4752.5|4751|4753|4751.5|4753.5|4752|4752|4751|965
1632900940000|2021-09-29 07:35:40|4752.5|4751|4751|4750|4752.5|4751|4751|4750|483
1632900950000|2021-09-29 07:35:50|4752|4750.5|4752|4750.5|4752.5|4750.5|4752|4750.5|150
1632900960000|2021-09-29 07:36:00|||||||||45
1632900970000|2021-09-29 07:36:10|4751.5|4750|4751|4750|4752|4750.5|4750.5|4750|443
1632900980000|2021-09-29 07:36:20|4750.5|4749.5|4755|4753.5|4755|4753.5|4750|4749.5|1316
1632900990000|2021-09-29 07:36:30|4755.5|4754|4755|4754|4756|4754.5|4755|4754|74
1632901000000|2021-09-29 07:36:40|4756|4754.5|4757|4755.5|4757|4755.5|4756|4754.5|66
1632901010000|2021-09-29 07:36:50|4757.5|4755|4758.5|4756.5|4758.5|4756.5|4756.5|4754.5|393
1632901020000|2021-09-29 07:37:00|4760|4757|4761.5|4759.5|4761.5|4759.5|4760|4757|48
1632901030000|2021-09-29 07:37:10|4761|4759|4760.5|4758.5|4761|4759|4759|4757.5|244
1632901040000|2021-09-29 07:37:20|4761|4759|4760|4759|4761|4759|4760|4759|148
1632901050000|2021-09-29 07:37:30|4759.5|4758.5|4759.5|4758.5|4760|4758.5|4758|4757|1405
1632901060000|2021-09-29 07:37:40|4760|4759|4760|4758.5|4760|4759|4759.5|4758|48
1632901070000|2021-09-29 07:37:50|4760.5|4759|4761.5|4759.5|4762|4759.5|4760.5|4759|598
1632901080000|2021-09-29 07:38:00|4761|4760|4764|4763|4765.5|4763.5|4761|4760|451
1632901090000|2021-09-29 07:38:10|4764.5|4762|4764|4763|4764.5|4763|4763.5|4761.5|28
1632901100000|2021-09-29 07:38:20|4763.5|4762.5|4764|4762.5|4764|4762.5|4763.5|4762.5|119
1632901110000|2021-09-29 07:38:30|4763.5|4761.5|4761|4759.5|4763.5|4761.5|4761|4759|471
1632901120000|2021-09-29 07:38:40|4761.5|4760|4761.5|4760|4761.5|4760.5|4761.5|4760|0
1632901130000|2021-09-29 07:38:50|4761|4759|4761|4759.5|4761|4759.5|4760.5|4759|192
1632901140000|2021-09-29 07:39:00|4760.5|4759|4760|4759|4760.5|4759|4759.5|4759|142
1632901160000|2021-09-29 07:39:20|4759.5|4758|4759.5|4758|4759.5|4758.5|4759.5|4758|120
1632901170000|2021-09-29 07:39:30|4760|4758.5|4759.5|4758.5|4760|4759|4759.5|4758|1331
1632901180000|2021-09-29 07:39:40|4760|4759|4761|4760|4761.5|4760|4760|4759|382
1632901190000|2021-09-29 07:39:50|4760.5|4759.5|4759.5|4758.5|4761|4759.5|4759.5|4758.5|943
1632901200000|2021-09-29 07:40:00|4759|4758|4758.5|4757|4759.5|4758.5|4758.5|4757|113
1632901210000|2021-09-29 07:40:10|4758|4756|4757.5|4756|4758|4756|4756.5|4755.5|411
1632901220000|2021-09-29 07:40:20|||||||||45
1632901240000|2021-09-29 07:40:40|4758|4756.5|4757|4755.5|4761|4759|4757|4755.5|3397
1632901250000|2021-09-29 07:40:50|4756.5||4756.5||4757||4756||546
1632901260000|2021-09-29 07:41:00|4757|4755|4755|4753.5|4757|4755|4754|4752.5|369
1632901270000|2021-09-29 07:41:10|4754.5|4754|4754.5|4753|4754.5|4754|4754.5|4753|0
1632901280000|2021-09-29 07:41:20|4754|4752|4753|4752|4754|4752.5|4753|4752|46
1632901290000|2021-09-29 07:41:30|4753.5|4753|4755|4754|4755.5|4754|4753.5|4753|987
1632901300000|2021-09-29 07:41:40|4756|4754.5|4760.5|4758.5|4760.5|4758.5|4756|4754.5|1083
1632901310000|2021-09-29 07:41:50|4760|4758|4759|4757.5|4760|4758.5|4758.5|4757.5|312
1632901320000|2021-09-29 07:42:00|4758.5|4757|4759|4758.5|4759|4758.5|4758.5|4757|551
1632901330000|2021-09-29 07:42:10|4758.5|4758|4758.5|4757|4758.5|4758|4758.5|4757|255
1632901340000|2021-09-29 07:42:20|4758|4756.5|4757|4756|4758|4756.5|4757|4755.5|700
1632901350000|2021-09-29 07:42:30|4757.5|4756.5|4760|4759|4760|4759|4757.5|4756.5|500
1632901360000|2021-09-29 07:42:40|4759.5|4758.5|4759|4758|4759.5|4758.5|4759|4758|90
1632901370000|2021-09-29 07:42:50|4758.5|4757|4758|4757|4758.5|4757|4757|4756.5|568
1632901390000|2021-09-29 07:43:10|4757.5|4756|4757.5|4756.5|4757.5|4756.5|4757.5|4756|141
1632901400000|2021-09-29 07:43:20|4757|4756|4756.5|4755|4757|4756|4756.5|4755|288
1632901410000|2021-09-29 07:43:30|||||||||57
1632901420000|2021-09-29 07:43:40|4757|4755.5|4757.5|4756.5|4757.5|4756.5|4757|4755.5|732
1632901430000|2021-09-29 07:43:50|4757|4756|4757|4756|4757.5|4756|4757|4756|183
1632901440000|2021-09-29 07:44:00|4757.5|4756.5|4760|4759|4760.5|4759.5|4757.5|4756|655
1632901450000|2021-09-29 07:44:10|4759.5|4758.5|4760|4759.5|4760|4759.5|4759.5|4758|295
1632901460000|2021-09-29 07:44:20|4760.5|4760|4761.5|4761|4761.5|4761|4760.5|4760|422
1632901470000|2021-09-29 07:44:30|4761|4760|4763|4762|4763|4762|4761|4759.5|690
1632901480000|2021-09-29 07:44:40|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|0
1632901490000|2021-09-29 07:44:50|4763|4761|4762.5|4762|4764|4762.5|4762.5|4761|2638
1632901500000|2021-09-29 07:45:00|4762|4761.5|4762.5|4761|4762.5|4761.5|4762|4761|526
1632901510000|2021-09-29 07:45:10|4761.5|4760.5|4761|4760|4761.5|4761|4761|4760|650
1632901520000|2021-09-29 07:45:20|4762.5|4759.5|4759.5|4759|4762.5|4761|4759.5|4757.5|4520
1632901530000|2021-09-29 07:45:30|4760.5|4758.5|4760|4758.5|4760.5|4758.5|4758|4757|3206
1632901540000|2021-09-29 07:45:40|4760.5|4759|4759|4757.5|4760.5|4759.5|4758.5|4757|832
1632901550000|2021-09-29 07:45:50|||||||||82
1632901560000|2021-09-29 07:46:00|4759.5|4758|4758.5|4757.5|4759.5|4759|4758|4757.5|1672
1632901570000|2021-09-29 07:46:10|4759|4758|4760.5|4759|4760.5|4759|4759|4758|275
1632901580000|2021-09-29 07:46:20|4760||4760||4760||4760||50
1632901590000|2021-09-29 07:46:30|4759.5|4758.5|4758.5|4757.5|4759.5|4758.5|4758|4757.5|606
1632901600000|2021-09-29 07:46:40|4758|4757|4757.5|4756.5|4758|4757|4756.5|4755.5|1053
1632901610000|2021-09-29 07:46:50||4757||4756.5||4757||4756.5|136
1632901630000|2021-09-29 07:47:10|4757|4756|4757.5|4756|4757.5|4756.5|4756.5|4755.5|502
1632901640000|2021-09-29 07:47:20|4758|4756.5|4758|4756.5|4758.5|4757.5|4758|4756.5|592
1632901650000|2021-09-29 07:47:30|4757.5|4756|4756.5|4756|4757.5|4756.5|4756.5|4756|525
1632901660000|2021-09-29 07:47:40|4757|4756.5|4757.5|4756|4757.5|4756.5|4756.5|4755.5|710
1632901670000|2021-09-29 07:47:50|4758|4756.5|4759|4758.5|4759.5|4758.5|4758|4756.5|1841
1632901680000|2021-09-29 07:48:00|4760.5|4759|4760.5|4759|4761|4759|4760.5|4759|2
1632901700000|2021-09-29 07:48:20||4759.5||4759.5||4760||4759.5|257
1632901710000|2021-09-29 07:48:30|4760|4760|4764|4762.5|4764|4762.5|4759.5|4759|2410
1632901720000|2021-09-29 07:48:40|4764.5|4762|4763|4761.5|4764.5|4762|4763|4761.5|108
1632901730000|2021-09-29 07:48:50|4763.5|4762|4761.5|4761|4764|4763|4761.5|4760|1916
1632901740000|2021-09-29 07:49:00|4761|4760.5|4761|4759.5|4761|4760.5|4759.5|4758|2239
1632901750000|2021-09-29 07:49:10|4760.5|4760|4760.5|4759.5|4760.5|4760.5|4760.5|4759.5|1253
1632901760000|2021-09-29 07:49:20||4760||4759.5||4760||4759.5|0
1632901770000|2021-09-29 07:49:30|4760|4760|4764.5|4764|4764.5|4764|4760|4759.5|1324
1632901780000|2021-09-29 07:49:40|4764|4763|4761|4760|4764|4763|4761|4759.5|973
1632901790000|2021-09-29 07:49:50|4761.5|4760.5|4761|4760|4761.5|4761|4760.5|4760|1794
1632901800000|2021-09-29 07:50:00|4761.5|4760.5|4764.5|4763.5|4764.5|4763.5|4761|4760|1143
1632901810000|2021-09-29 07:50:10|4764|4764|4764|4762.5|4764|4764|4763.5|4762|981
1632901820000|2021-09-29 07:50:20|4764.5|4763|4765.5|4764.5|4765.5|4764.5|4764|4763|689
1632901830000|2021-09-29 07:50:30|4766|4765|4767|4766.5|4767|4766.5|4766|4765|91
1632901840000|2021-09-29 07:50:40|4766.5|4766|4765.5|4764.5|4766.5|4766|4765|4764|898
1632901850000|2021-09-29 07:50:50|4766|4765|4765|4764|4766|4765.5|4765|4764|728
1632901860000|2021-09-29 07:51:00|4764.5|4763.5|4764.5|4763.5|4764.5|4764|4764|4763|374
1632901870000|2021-09-29 07:51:10|4764|4763|4766|4764|4766|4764|4762.5|4762|914
1632901880000|2021-09-29 07:51:20|4765.5|4764.5|4765.5|4764|4765.5|4765|4765.5|4764|96
1632901890000|2021-09-29 07:51:30|4765|4763.5|4768|4767|4768|4767|4764|4763.5|2214
1632901900000|2021-09-29 07:51:40|4768.5|4767.5|4767.5|4766.5|4769|4768.5|4767.5|4766.5|224
1632901910000|2021-09-29 07:51:50|4767|4766|4766.5|4765.5|4767.5|4766|4765.5|4765|1757
1632901920000|2021-09-29 07:52:00|4766|4766|4766|4765|4766.5|4766|4765.5|4765|296
1632901930000|2021-09-29 07:52:10|||||||||4
1632901940000|2021-09-29 07:52:20|4765.5|4764.5|4767|4766|4767|4766|4765|4763.5|2407
1632901950000|2021-09-29 07:52:30|4766.5|4765.5|4765.5|4764.5|4766.5|4765.5|4765|4764|1432
1632901960000|2021-09-29 07:52:40|4765|4764|4765|4764|4765|4764.5|4765|4764|228
1632901970000|2021-09-29 07:52:50|4764.5|4763.5|4765|4764|4765|4764|4764.5|4763.5|384
1632901980000|2021-09-29 07:53:00|4764.5|4764.5|4766.5|4765.5|4767|4765.5|4764.5|4764.5|757
1632901990000|2021-09-29 07:53:10|4767|4766|4767|4765.5|4767|4766|4767|4765.5|0
1632902000000|2021-09-29 07:53:20|4766.5|4765|4765|4764.5|4766.5|4765|4764.5|4763.5|1058
1632902010000|2021-09-29 07:53:30|4765.5|4765|4765.5|4764.5|4765.5|4765|4765.5|4764.5|410
1632902020000|2021-09-29 07:53:40|4765|4763.5|4765.5|4764.5|4765.5|4764.5|4764.5|4763.5|121
1632902030000|2021-09-29 07:53:50|4765|4765|4765|4763.5|4765|4765|4764.5|4763.5|169
1632902040000|2021-09-29 07:54:00|4765.5|4764|4765.5|4764.5|4765.5|4765|4765.5|4764|237
1632902050000|2021-09-29 07:54:10|4765|4764|4764.5|4763.5|4765|4764|4764.5|4763.5|51
1632902060000|2021-09-29 07:54:20|4764|4763|4762.5|4762|4764.5|4763|4762.5|4761|555
1632902070000|2021-09-29 07:54:30|4763|4762.5|4762.5|4762|4763.5|4762.5|4762.5|4762|349
1632902080000|2021-09-29 07:54:40|4763|4762.5|4763|4762.5|4763|4762.5|4763|4762.5|430
1632902090000|2021-09-29 07:54:50|||||||||158
1632902100000|2021-09-29 07:55:00|4762.5|4762|4763|4762|4763|4762.5|4762.5|4762|1213
1632902110000|2021-09-29 07:55:10|4763.5|4762.5|4763.5|4762.5|4764.5|4763.5|4763.5|4762.5|1464
1632902120000|2021-09-29 07:55:20|4764|4763|4764.5|4763|4766|4765|4763.5|4763|1866
1632902130000|2021-09-29 07:55:30|4764||4764||4764||4764||20
1632902140000|2021-09-29 07:55:40|4765|4763.5|4767.5|4766|4767.5|4766.5|4765|4763.5|1449
1632902150000|2021-09-29 07:55:50|4767|4765.5|4766|4764.5|4767|4765.5|4765.5|4764.5|146
1632902160000|2021-09-29 07:56:00|4766.5|4765|4766.5|4765.5|4766.5|4765.5|4766|4764.5|1310
1632902170000|2021-09-29 07:56:10|4767|4766|4770|4768.5|4770|4768.5|4767|4765.5|715
1632902180000|2021-09-29 07:56:20|4769.5|4769|4768.5|4768|4769.5|4769|4768|4767|756
1632902190000|2021-09-29 07:56:30|4769.5|4768.5|4769|4768.5|4770|4769|4768.5|4768|4357
1632902200000|2021-09-29 07:56:40|4769.5|4769|4770|4769|4771|4770.5|4768.5|4768|3583
1632902210000|2021-09-29 07:56:50|4769.5|4769.5|4769.5|4768.5|4769.5|4769.5|4769|4768.5|518
1632902240000|2021-09-29 07:57:20|||||||||1
1632902250000|2021-09-29 07:57:30|4770|4769|4775.5|4775|4776.5|4775.5|4770|4769|2581
1632902260000|2021-09-29 07:57:40|4776|4776|4776.5|4775|4776.5|4776|4775|4774.5|1277
1632902270000|2021-09-29 07:57:50|4777|4775.5|4776|4774.5|4777.5|4776|4776|4774.5|73
1632902280000|2021-09-29 07:58:00|4775.5|4774|4774.5|4773.5|4775.5|4774|4774.5|4773.5|579
1632902290000|2021-09-29 07:58:10|4775|4774|4776|4774.5|4776|4774.5|4775|4774|767
1632902300000|2021-09-29 07:58:20|4775.5|4775|4777.5|4776|4778.5|4777|4775|4775|628
1632902310000|2021-09-29 07:58:30|4777|4775.5|4775.5|4775|4777|4775.5|4775.5|4774.5|4
1632902320000|2021-09-29 07:58:40|4775|4774.5|4774.5|4774|4775|4774.5|4774.5|4774|602
1632902330000|2021-09-29 07:58:50|4775|4774.5|4776|4775.5|4777.5|4776|4775|4774|3268
1632902340000|2021-09-29 07:59:00|4775.5|4775|4774.5|4774|4775.5|4775|4774|4773.5|2131
1632902350000|2021-09-29 07:59:10|4774|4773.5|4774.5|4773|4774.5|4773.5|4773.5|4772.5|926
1632902360000|2021-09-29 07:59:20|4775|4773.5|4775.5|4774|4775.5|4774|4775|4773.5|534
1632902370000|2021-09-29 07:59:30|4776|4774.5|4774.5|4774|4776|4775|4774|4772.5|3554
1632902380000|2021-09-29 07:59:40|4774|4773.5|4774.5|4773.5|4775.5|4774.5|4774|4773.5|884
1632902400000|2021-09-29 08:00:00|4775|4774|4779|4778|4779|4778.5|4775|4773.5|3236
1632902410000|2021-09-29 08:00:10|4779.5|4778.5|4781.5|4780|4782|4781|4779.5|4778.5|1500
1632902420000|2021-09-29 08:00:20|4782|4780.5|4783|4782|4783.5|4782|4782|4780.5|745
1632902430000|2021-09-29 08:00:30|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|4783.5|4782|49
1632902440000|2021-09-29 08:00:40|4783|4782|4783.5|4782.5|4783.5|4782.5|4782.5|4782|1558
1632902450000|2021-09-29 08:00:50|4784|4783|4786|4784.5|4786|4784.5|4784|4783|685
1632902460000|2021-09-29 08:01:00|4786.5|4785|4789|4788|4790|4788|4786.5|4785|1592
1632902470000|2021-09-29 08:01:10|4788.5|4787|4786.5|4785.5|4788.5|4788|4785.5|4785|1406
1632902480000|2021-09-29 08:01:20|4787.5|4786|4786.5|4785|4787.5|4786|4784.5|4783.5|1425
1632902490000|2021-09-29 08:01:30|4786|4784.5|4787.5|4786.5|4787.5|4786.5|4786|4784.5|1017
1632902500000|2021-09-29 08:01:40|4788|4787|4788|4787|4790.5|4789.5|4788|4786.5|1291
1632902510000|2021-09-29 08:01:50|4789|4787.5|4790|4788.5|4790.5|4788.5|4789|4787.5|119
1632902520000|2021-09-29 08:02:00|4790.5|4789|4791|4789.5|4791.5|4790|4790|4788.5|150
1632902530000|2021-09-29 08:02:10|||||||||103
1632902540000|2021-09-29 08:02:20|4790.5|4789|4790.5|4790|4791|4790|4789.5|4788.5|1653
1632902550000|2021-09-29 08:02:30|4791|4790.5|4791|4789.5|4791|4790.5|4790|4789|778
1632902560000|2021-09-29 08:02:40|4790.5|4790|4791|4789.5|4791|4790|4790.5|4789.5|581
1632902570000|2021-09-29 08:02:50|4791.5|4790|4792|4791|4792.5|4791.5|4791.5|4789.5|1906
1632902580000|2021-09-29 08:03:00|4792.5|4791.5|4790|4789|4792.5|4791.5|4789.5|4789|2773
1632902590000|2021-09-29 08:03:10|4791|4789.5|4790.5|4789|4791|4790|4790|4789|1845
1632902600000|2021-09-29 08:03:20|4790||4790.5||4790.5||4790||459
1632902620000|2021-09-29 08:03:40|4790|4788.5|4788|4787|4790|4788.5|4788|4787|2245
1632902630000|2021-09-29 08:03:50|4787.5|4786.5|4788|4786.5|4788.5|4788|4787|4786|1099
1632902640000|2021-09-29 08:04:00|4787.5|4786|4789.5|4787.5|4789.5|4788|4786.5|4786|908
1632902650000|2021-09-29 08:04:10|4789||4789||4789||4788.5||58
1632902660000|2021-09-29 08:04:20|4788.5|4787|4787|4786.5|4788.5|4787|4786.5|4785|1066
1632902670000|2021-09-29 08:04:30|4788|4787|4787.5|4786.5|4788.5|4787|4787|4786.5|762
1632902690000|2021-09-29 08:04:50|4787|4787|4786|4785.5|4787|4787|4786|4785|1052
1632902700000|2021-09-29 08:05:00|4786.5|4785|4789|4788.5|4789|4788.5|4786.5|4785|2337
1632902710000|2021-09-29 08:05:10|4789.5|4788|4790.5|4789|4793|4791.5|4789.5|4788|8462
1632902720000|2021-09-29 08:05:20|4789|4789.5|4789|4788|4790.5|4789.5|4788.5|4788|2191
1632902730000|2021-09-29 08:05:30|4789.5|4788.5|4789|4788|4790|4788.5|4789|4788|347
1632902740000|2021-09-29 08:05:40|||||||||100
1632902750000|2021-09-29 08:05:50|4789.5|4788.5|4791|4790|4791|4790|4789|4788|5425
1632902760000|2021-09-29 08:06:00|4790|4790.5|4791|4790.5|4791|4790.5|4790|4789.5|1415
1632902770000|2021-09-29 08:06:10|4790.5|4790|4790|4789.5|4791|4790|4790|4789.5|1440
1632902780000|2021-09-29 08:06:20|4790.5|4790|4792|4790.5|4792|4791.5|4790.5|4790|1142
1632902790000|2021-09-29 08:06:30|4791.5|4791|4791.5|4790.5|4792.5|4791|4790.5|4789.5|2557
1632902800000|2021-09-29 08:06:40|4792|4791|4794|4792.5|4794|4792.5|4792|4791|1925
1632902810000|2021-09-29 08:06:50|4793.5|4792|4792.5|4791.5|4793.5|4792|4792|4791.5|913
1632902820000|2021-09-29 08:07:00|4792|4791|4792.5|4791.5|4792.5|4792|4791|4790|1986
1632902830000|2021-09-29 08:07:10|4793|4792|4794.5|4793.5|4795|4794|4793|4792|1717
1632902840000|2021-09-29 08:07:20||4793||4794||4794||4793|468
1632902850000|2021-09-29 08:07:30|4795|4793.5|4795|4794|4795.5|4794.5|4795|4793.5|581
1632902860000|2021-09-29 08:07:40|4795.5|4794.5|4796|4794.5|4796.5|4795|4795|4794|1759
1632902870000|2021-09-29 08:07:50|4795.5|4795|4796|4794.5|4796|4795.5|4795.5|4794.5|353
1632902880000|2021-09-29 08:08:00||4795||4795||4795||4794.5|188
1632902890000|2021-09-29 08:08:10|4795.5|4794.5|4795.5|4794|4795.5|4795|4794.5|4794|905
1632902900000|2021-09-29 08:08:20|4795|4793.5|4794.5|4793.5|4795|4793.5|4794|4793|919
1632902910000|2021-09-29 08:08:30|4795|4794|4794|4793|4795.5|4794.5|4793.5|4792.5|2110
1632902920000|2021-09-29 08:08:40|4793.5|4792.5|4794|4792.5|4794|4793|4793.5|4792.5|230
1632902930000|2021-09-29 08:08:50|4794.5|4793|4793.5|4792.5|4794.5|4793.5|4792.5|4792|4116
1632902940000|2021-09-29 08:09:00|4793|4792|4794.5|4793.5|4794.5|4794|4793|4792|921
1632902950000|2021-09-29 08:09:10|4795|4794|4796.5|4795|4796.5|4795.5|4795|4794|1422
1632902960000|2021-09-29 08:09:20|4796|4795.5|4796|4795|4796|4795.5|4796|4795|98
1632902970000|2021-09-29 08:09:30||4795.5||4795.5||4795.5||4795|526
1632902980000|2021-09-29 08:09:40|4796.5|4795|4797.5|4796.5|4798.5|4797|4796.5|4795|2206
1632902990000|2021-09-29 08:09:50||4797||4797||4797||4797|0
1632903000000|2021-09-29 08:10:00|4797|4796.5|4797|4796.5|4797.5|4796.5|4797|4796.5|401
1632903010000|2021-09-29 08:10:10|4796.5|4796|4797.5|4797|4798|4797|4796.5|4795.5|2833
1632903020000|2021-09-29 08:10:20|4798|4797.5|4798.5|4798|4799|4798.5|4798|4797|1968
1632903030000|2021-09-29 08:10:30|4798|4797|4796.5|4796|4798|4797|4796.5|4796|580
1632903040000|2021-09-29 08:10:40|4796|4795|4797|4796|4797|4796|4796|4795|1154
1632903050000|2021-09-29 08:10:50|4796.5||4796.5||4797||4796.5||322
1632903060000|2021-09-29 08:11:00|4796|4795.5|4796|4795|4796|4795.5|4796|4795|346
1632903070000|2021-09-29 08:11:10|||||||||347
1632903080000|2021-09-29 08:11:20|||||||||180
1632903090000|2021-09-29 08:11:30|4795.5||4795.5||4796||4795.5||287
1632903100000|2021-09-29 08:11:40|4795|4794.5|4794.5|4794|4795|4795|4794.5|4794|1330
1632903110000|2021-09-29 08:11:50|4795|4794.5|4796.5|4795.5|4796.5|4796|4794.5|4794|1599
1632903120000|2021-09-29 08:12:00|4796||4796||4796||4796||322
1632903130000|2021-09-29 08:12:10|4796.5|4796|4797|4796|4797|4796.5|4796.5|4796|262
1632903140000|2021-09-29 08:12:20|4796|4795.5|4797|4795.5|4798|4797|4796|4795.5|2591
1632903150000|2021-09-29 08:12:30|4796.5|4796|4798.5|4798|4799|4798.5|4796.5|4795.5|2337
1632903160000|2021-09-29 08:12:40|4798|4797.5|4798.5|4798|4798.5|4798|4798|4797.5|372
1632903170000|2021-09-29 08:12:50|4798|4797.5|4798|4797|4798.5|4797.5|4798|4797|543
1632903180000|2021-09-29 08:13:00|4797.5|4796.5|4797|4796|4797.5|4796.5|4796.5|4796|1486
1632903190000|2021-09-29 08:13:10|4797.5|4796.5|4798|4796.5|4798|4796.5|4797.5|4796.5|736
1632903200000|2021-09-29 08:13:20|4797.5|4797|4797.5|4797|4797.5|4797|4797.5|4796.5|228
1632903210000|2021-09-29 08:13:30|4798.5|4797.5|4800|4799|4800|4799|4798|4797|9932
1632903220000|2021-09-29 08:13:40|4799.5|4798.5|4802|4801|4802.5|4801|4798.5|4797.5|3399
1632903230000|2021-09-29 08:13:50|4802.5|4802|4802|4801|4803.5|4802|4802|4801|1645
1632903240000|2021-09-29 08:14:00|4801.5|4800.5|4802|4801|4802|4801|4801.5|4800.5|375
1632903250000|2021-09-29 08:14:10|4801.5|4800.5|4801.5|4800.5|4802|4800.5|4801|4800|1130
1632903260000|2021-09-29 08:14:20|4801|4800|4802.5|4801.5|4802.5|4801.5|4800.5|4799.5|20087
1632903270000|2021-09-29 08:14:30|4802|4801|4802|4800.5|4802|4801|4801|4800|670
1632903280000|2021-09-29 08:14:40|4801.5|4800|4802|4800.5|4802|4800.5|4800.5|4799|1075
1632903290000|2021-09-29 08:14:50|4801.5|4801|4801|4800|4801.5|4801|4800.5|4800|479
1632903300000|2021-09-29 08:15:00|4800.5|4799.5|4799|4798|4800.5|4799.5|4798.5|4797.5|1462
1632903310000|2021-09-29 08:15:10||4798.5||4798||4798.5||4798|338
1632903320000|2021-09-29 08:15:20|4800|4798.5|4800|4799|4800|4799|4800|4798.5|886
1632903330000|2021-09-29 08:15:30|4801|4799.5|4799|4798|4802|4800.5|4799|4798|4166
1632903340000|2021-09-29 08:15:40|4798.5|4797.5|4800|4799|4801.5|4800.5|4797.5|4796.5|2409
1632903350000|2021-09-29 08:15:50|4800.5|4799.5|4800.5|4799|4801.5|4800.5|4800.5|4799|879
1632903360000|2021-09-29 08:16:00||4799.5||4799.5||4799.5||4799|177
1632903370000|2021-09-29 08:16:10|4800|4799|4798|4797|4800|4799|4798|4797|1474
1632903380000|2021-09-29 08:16:20|4797.5|4796.5|4797|4796|4799|4797|4797|4796|1577
1632903390000|2021-09-29 08:16:30|4796.5|4795.5|4796.5|4795|4797|4796|4796|4795|1269
1632903400000|2021-09-29 08:16:40|4796|4794.5|4794|4793|4796|4794.5|4793.5|4792.5|1247
1632903410000|2021-09-29 08:16:50|4793.5|4792.5|4794|4793|4794.5|4794|4792|4791.5|3422
1632903420000|2021-09-29 08:17:00|4794.5|4792.5|4794|4793|4794.5|4793.5|4794|4792.5|581
1632903430000|2021-09-29 08:17:10|4793.5|4793.5|4792.5|4791.5|4795|4794|4792.5|4791.5|1558
1632903440000|2021-09-29 08:17:20|4793.5|4792|4794|4793|4794.5|4793.5|4793.5|4792|2462
1632903450000|2021-09-29 08:17:30|4793.5|4792.5|4793.5|4792|4794|4793|4793|4792|1178
1632903460000|2021-09-29 08:17:40|4794|4792.5|4794.5|4793.5|4795|4794|4794|4792.5|1748
1632903470000|2021-09-29 08:17:50|4794|4793|4793.5|4792.5|4794.5|4793|4792.5|4792|756
1632903490000|2021-09-29 08:18:10|4793|4792|4791|4790|4793.5|4792|4790|4789|4605
1632903500000|2021-09-29 08:18:20|4791.5|4789.5|4791.5|4790.5|4791.5|4791|4791|4789.5|1071
1632903510000|2021-09-29 08:18:30|4792|4791|4793.5|4792|4793.5|4792|4791.5|4790.5|2839
1632903520000|2021-09-29 08:18:40|4793|4791.5|4790.5|4789.5|4793|4791.5|4790.5|4789|1922
1632903530000|2021-09-29 08:18:50|4790|4789|4791.5|4790.5|4791.5|4790.5|4790|4789|745
1632903540000|2021-09-29 08:19:00|4792|4791.5|4791.5|4790.5|4792.5|4791.5|4791|4790.5|1641
1632903550000|2021-09-29 08:19:10|4791||4791||4791||4791||0
1632903560000|2021-09-29 08:19:20|4790.5|4790|4790.5|4789|4790.5|4790.5|4789|4788|1802
1632903570000|2021-09-29 08:19:30|4790|4788.5|4787.5|4786.5|4790|4788.5|4787.5|4786.5|1115
1632903580000|2021-09-29 08:19:40|4787|4786|4789|4788|4790|4788.5|4785.5|4784.5|3222
1632903590000|2021-09-29 08:19:50|4788.5|4787.5|4786.5|4785.5|4788.5|4787.5|4786.5|4785.5|103
1632903600000|2021-09-29 08:20:00|4786|4785|4784.5|4783.5|4786|4785.5|4783.5|4782.5|959
1632903610000|2021-09-29 08:20:10|4784|4783|4788|4787|4788|4787|4784|4782.5|999
1632903620000|2021-09-29 08:20:20|4787.5|4787.5|4788.5|4788|4790|4789|4787.5|4787|1200
1632903630000|2021-09-29 08:20:30|4789|4788.5|4790|4788.5|4791|4790|4789|4788.5|994
1632903640000|2021-09-29 08:20:40|||||||||117
1632903650000|2021-09-29 08:20:50|4789.5|4788|4790.5|4790|4790.5|4790|4788.5|4788|1241
1632903660000|2021-09-29 08:21:00|4791|4790.5|4791.5|4790|4791.5|4790.5|4791|4790|232
1632903670000|2021-09-29 08:21:10|4791||4791||4791||4791||1
1632903680000|2021-09-29 08:21:20|4791.5|4790.5|4792|4790.5|4794|4793|4790|4789.5|4151
1632903700000|2021-09-29 08:21:40|4791.5|4791|4791.5|4790.5|4791.5|4791|4791.5|4790.5|48
1632903710000|2021-09-29 08:21:50|4791|4790|4789.5|4788.5|4791.5|4790|4789.5|4788.5|1198
1632903720000|2021-09-29 08:22:00|4789|4788|4788|4787|4789.5|4788.5|4787.5|4786.5|2055
1632903730000|2021-09-29 08:22:10|4787.5|4787.5|4788|4787|4788|4787.5|4787.5|4787|658
1632903740000|2021-09-29 08:22:20|4788.5|4787.5|4789.5|4788.5|4789.5|4789|4788.5|4787.5|1104
1632903750000|2021-09-29 08:22:30|4789|4788|4788|4787|4789|4788|4788|4787|546
1632903760000|2021-09-29 08:22:40|4787.5||4787.5||4788||4787.5||125
1632903770000|2021-09-29 08:22:50|4788|4786.5|4787.5|4786.5|4788|4786.5|4787.5|4786.5|3
1632903780000|2021-09-29 08:23:00|4787|4786|4787.5|4786|4787.5|4786|4786.5|4786|541
1632903790000|2021-09-29 08:23:10|||||||||2
1632903800000|2021-09-29 08:23:20|4787|4785.5|4785|4784.5|4787|4785.5|4784.5|4783.5|1403
1632903810000|2021-09-29 08:23:30|4784.5|4784|4783|4782.5|4784.5|4784|4783|4782.5|1651
1632903820000|2021-09-29 08:23:40|4783.5|4783|4784|4783|4785|4784|4783.5|4783|2539
1632903830000|2021-09-29 08:23:50|4784.5|4783.5|4784|4783|4784.5|4784|4784|4783|153
1632903840000|2021-09-29 08:24:00|4784.5|4783.5|4784.5|4783|4784.5|4783.5|4784.5|4783|137
1632903850000|2021-09-29 08:24:10|4784|4782.5|4782.5|4781|4784.5|4782.5|4782.5|4781|896
1632903860000|2021-09-29 08:24:20|4782|4781.5|4783|4782|4783|4782.5|4782|4781.5|1013
1632903870000|2021-09-29 08:24:30|4782.5|4782.5|4783|4782|4783|4782.5|4782.5|4782|153
1632903880000|2021-09-29 08:24:40|4782.5|4781.5|4782.5|4781.5|4783|4781.5|4782|4781|192
1632903890000|2021-09-29 08:24:50|4782|4782|4783|4781.5|4783|4782|4782|4781.5|960
1632903900000|2021-09-29 08:25:00|4782.5|4782|4782.5|4781.5|4783|4782.5|4782.5|4781.5|2704
1632903920000|2021-09-29 08:25:20|4783|4782|4784.5|4783.5|4784.5|4783.5|4782.5|4782|2681
1632903930000|2021-09-29 08:25:30|4784|4783|4784.5|4783|4784.5|4783.5|4784|4783|572
1632903940000|2021-09-29 08:25:40||4783.5||4783.5||4783.5||4783.5|0
1632903950000|2021-09-29 08:25:50|4784|4783|4784|4783|4784|4783|4784|4783|1
1632903960000|2021-09-29 08:26:00|4783.5|4782.5|4783|4781.5|4783.5|4782.5|4782.5|4781.5|588
1632903970000|2021-09-29 08:26:10||4782||4782||4782||4782|2
1632903980000|2021-09-29 08:26:20|4782.5|4781.5|4782.5|4781.5|4783|4781.5|4781.5|4781|737
1632903990000|2021-09-29 08:26:30|4782|4781|4782|4781|4782.5|4781.5|4782|4781|40
1632904000000|2021-09-29 08:26:40|4781.5|4780.5|4780|4779|4781.5|4780.5|4780|4778.5|389
1632904010000|2021-09-29 08:26:50|4779.5|4778.5|4780|4779|4780|4779|4779.5|4778|359
1632904020000|2021-09-29 08:27:00|4779.5|4778.5|4780.5|4779.5|4780.5|4779.5|4779|4778|921
1632904030000|2021-09-29 08:27:10|4780|4779|4780|4779.5|4780|4779.5|4780|4779|91
1632904040000|2021-09-29 08:27:20|4780.5|4779|4780|4779.5|4780.5|4779.5|4779.5|4778.5|951
1632904050000|2021-09-29 08:27:30||4779||4779||4779.5||4779|196
1632904060000|2021-09-29 08:27:40|4779.5|4778.5|4781.5|4779.5|4781.5|4780.5|4779.5|4778.5|1577
1632904070000|2021-09-29 08:27:50|4781|4780.5|4780|4779|4781|4780.5|4780|4779|113
1632904080000|2021-09-29 08:28:00|4779.5|4778.5|4779|4777.5|4780|4778.5|4777.5|4776.5|448
1632904090000|2021-09-29 08:28:10|4779.5||4779||4779.5||4779||80
1632904100000|2021-09-29 08:28:20|4778.5|4777|4777.5|4776|4778.5|4777.5|4777.5|4776|672
1632904110000|2021-09-29 08:28:30|4777||4777||4777||4777||25
1632904120000|2021-09-29 08:28:40|4776.5|4775.5|4775.5|4774|4776.5|4775.5|4775.5|4773.5|153
1632904130000|2021-09-29 08:28:50|4776|4773.5|4776|4775|4776|4775|4775.5|4773.5|330
1632904140000|2021-09-29 08:29:00|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|294
1632904150000|2021-09-29 08:29:10|4776|4775|4776|4774.5|4776|4775|4776|4774.5|62
1632904160000|2021-09-29 08:29:20|4775.5|4775|4774.5|4774|4775.5|4775|4774.5|4774|534
1632904170000|2021-09-29 08:29:30|4774|4773.5|4774|4773.5|4774|4773.5|4774|4773.5|201
1632904180000|2021-09-29 08:29:40|4773.5|4772.5|4773.5|4772.5|4773.5|4772.5|4773.5|4772|74
1632904200000|2021-09-29 08:30:00|||||||||272
1632904210000|2021-09-29 08:30:10|4774|4773|4774.5|4773.5|4774.5|4773.5|4773.5|4772.5|1061
1632904220000|2021-09-29 08:30:20|4775|4774|4776.5|4775|4776.5|4776|4774.5|4773.5|1669
1632904230000|2021-09-29 08:30:30|4777|4776|4778|4777|4778|4777|4777|4775|1168
1632904250000|2021-09-29 08:30:50|4779|4777.5|4782.5|4782|4782.5|4782|4779|4777|729
1632904260000|2021-09-29 08:31:00|4783|4781.5|4783|4781.5|4783.5|4781.5|4783|4781.5|739
1632904270000|2021-09-29 08:31:10|4782.5|4781|4782|4781|4782.5|4781|4782|4781|241
1632904280000|2021-09-29 08:31:20||4781.5||4781||4781.5||4781|100
1632904300000|2021-09-29 08:31:40|4782.5|4781.5|4784|4783|4784|4783|4782|4781.5|1153
1632904310000|2021-09-29 08:31:50|4784.5|4783.5|4784|4783.5|4785.5|4783.5|4784|4783|180
1632904320000|2021-09-29 08:32:00|4784.5|4784|4783.5|4782.5|4785|4784|4783|4782.5|1521
1632904330000|2021-09-29 08:32:10|4783|4782|4782.5|4781.5|4783|4782|4782|4781.5|415
1632904340000|2021-09-29 08:32:20|4783.5|4782|4784.5|4783.5|4786|4784.5|4783.5|4781.5|832
1632904350000|2021-09-29 08:32:30|||||||||664
1632904360000|2021-09-29 08:32:40|4784|4783|4783|4781.5|4784|4783|4783|4781.5|73
1632904370000|2021-09-29 08:32:50|4782.5||4782.5||4782.5||4782.5||0
1632904380000|2021-09-29 08:33:00|4782|4781|4782.5|4781|4782.5|4781.5|4781|4780|646
1632904390000|2021-09-29 08:33:10|4782|4780.5|4781.5|4780.5|4782|4781|4781.5|4780|180
1632904400000|2021-09-29 08:33:20|4782|4781|4781.5|4780|4782.5|4781.5|4781.5|4780|578
1632904410000|2021-09-29 08:33:30|4782|4780.5|4781.5|4780|4782.5|4781.5|4781.5|4780|234
1632904420000|2021-09-29 08:33:40|4781|4780.5|4780.5|4779.5|4781.5|4780.5|4780.5|4779.5|290
1632904430000|2021-09-29 08:33:50|4780|4779|4779.5|4778|4780.5|4779|4779|4777.5|381
1632904440000|2021-09-29 08:34:00|4779|4779|4779|4778|4780|4779|4778.5|4777.5|228
1632904450000|2021-09-29 08:34:10|4778.5|4777.5|4779|4778.5|4779|4778.5|4777.5|4776.5|1025
1632904460000|2021-09-29 08:34:20|4779.5|4779|4782.5|4781.5|4782.5|4781.5|4779.5|4779|1009
1632904470000|2021-09-29 08:34:30|4782|4781|4781|4780|4782|4781.5|4780.5|4780|707
1632904480000|2021-09-29 08:34:40|4780.5|4779.5|4780.5|4779.5|4781|4779.5|4780|4779.5|71
1632904490000|2021-09-29 08:34:50|4781|4780|4781.5|4780|4781.5|4781|4781|4780|520
1632904500000|2021-09-29 08:35:00|4781|4779.5|4781|4779.5|4781|4779.5|4781|4779.5|0
1632904510000|2021-09-29 08:35:10|4780.5|4779|4781|4779|4781|4779.5|4780|4779|261
1632904520000|2021-09-29 08:35:20|4780.5||4780||4780.5||4780||58
1632904530000|2021-09-29 08:35:30|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|53
1632904540000|2021-09-29 08:35:40|4780|4779|4780|4779.5|4780.5|4779.5|4780|4778.5|499
1632904550000|2021-09-29 08:35:50|4780.5|4780|4781|4780|4781|4780|4780.5|4780|434
1632904560000|2021-09-29 08:36:00|4781.5|4780.5|4780.5|4780|4781.5|4781|4780.5|4780|460
1632904570000|2021-09-29 08:36:10|4780|4779.5|4779.5|4778|4781|4780|4779.5|4778|380
1632904580000|2021-09-29 08:36:20|||||||||491
1632904590000|2021-09-29 08:36:30|4779|4777.5|4776.5|4775|4779|4777.5|4776.5|4775|2904
1632904600000|2021-09-29 08:36:40|4777|4776|4777.5|4775.5|4778|4776.5|4777|4775|2456
1632904610000|2021-09-29 08:36:50|4776.5|4775|4775|4774|4777|4775|4775|4773.5|1570
1632904620000|2021-09-29 08:37:00|4775.5|4774.5|4775.5|4775|4776.5|4775|4775|4774.5|563
1632904630000|2021-09-29 08:37:10|4776||4775.5||4776||4775.5||290
1632904640000|2021-09-29 08:37:20|4775|4773.5|4775.5|4774|4775.5|4774.5|4774|4772.5|919
1632904650000|2021-09-29 08:37:30|4775|4774.5|4776|4775|4776|4775.5|4775|4774.5|730
1632904660000|2021-09-29 08:37:40|4776.5|4775.5|4776.5|4775.5|4777|4776.5|4776.5|4775|2121
1632904670000|2021-09-29 08:37:50||4776||4776||4776||4776|706
1632904680000|2021-09-29 08:38:00|4777.5|4775.5|4777|4776|4777.5|4776.5|4777|4775.5|243
1632904690000|2021-09-29 08:38:10|4778.5|4776.5|4777|4776.5|4778.5|4777.5|4777|4776.5|200
1632904700000|2021-09-29 08:38:20|4778.5|4777|4778|4777|4778.5|4777|4778|4776.5|474
1632904710000|2021-09-29 08:38:30|4778.5|4777.5|4779.5|4778|4779.5|4778|4778|4777.5|154
1632904720000|2021-09-29 08:38:40|4779||4779||4779||4778.5||36
1632904730000|2021-09-29 08:38:50|4779.5|4778.5|4779.5|4778.5|4780|4779.5|4779|4778.5|1389
1632904740000|2021-09-29 08:39:00||4779||4779||4779||4779|8
1632904750000|2021-09-29 08:39:10|4780|4779.5|4780.5|4779|4781|4780|4780|4779|309
1632904760000|2021-09-29 08:39:20|4780|4779.5|4781.5|4780|4781.5|4780.5|4780|4779.5|249
1632904770000|2021-09-29 08:39:30|4781|4779.5|4780.5|4779.5|4781|4779.5|4780.5|4779.5|70
1632904780000|2021-09-29 08:39:40|4780|4779|4779.5|4778.5|4780|4779|4779|4778.5|240
1632904790000|2021-09-29 08:39:50|4780|4779|4780|4779|4780|4779|4780|4779|234
1632904800000|2021-09-29 08:40:00||4778.5||4778.5||4779||4778.5|61
1632904810000|2021-09-29 08:40:10|4780.5|4779|4781|4780|4781|4780.5|4780.5|4779|247
1632904820000|2021-09-29 08:40:20|4781.5|4780.5|4781.5|4780|4781.5|4781|4781.5|4780|596
1632904830000|2021-09-29 08:40:30|4781|4779.5|4779.5|4778|4781|4779.5|4778.5|4778|241
1632904840000|2021-09-29 08:40:40|||||||||1
1632904850000|2021-09-29 08:40:50||4778.5||4778.5||4778.5||4778|0
1632904860000|2021-09-29 08:41:00|4779|4778|4779|4778|4779|4778.5|4779|4778|529
1632904870000|2021-09-29 08:41:10|4778.5|4777.5|4777.5|4776.5|4778.5|4777.5|4777|4776.5|1039
1632904880000|2021-09-29 08:41:20|||||||||9
1632904890000|2021-09-29 08:41:30|4778|4777|4778.5|4778|4779|4778|4778|4777|893
1632904900000|2021-09-29 08:41:40|4779|4777|4777.5|4776.5|4779|4777.5|4777.5|4776.5|329
1632904910000|2021-09-29 08:41:50|4777|4777|4776|4775|4777.5|4777|4776|4775|1075
1632904920000|2021-09-29 08:42:00|4776.5|4775.5|4778.5|4777|4778.5|4777|4776.5|4775.5|709
1632904930000|2021-09-29 08:42:10|4779|4777.5|4779|4778|4779|4778.5|4778.5|4777.5|286
1632904940000|2021-09-29 08:42:20|4778.5|4777.5|4779|4778|4779|4778|4778|4777.5|97
1632904950000|2021-09-29 08:42:30|4778.5|4777.5|4778.5|4778|4778.5|4778|4778|4776.5|752
1632904960000|2021-09-29 08:42:40|4779|4778.5|4780|4779|4780|4779.5|4779|4778|1155
1632904970000|2021-09-29 08:42:50|4779.5|4778|4779|4778.5|4779.5|4779|4779|4778|116
1632904980000|2021-09-29 08:43:00|4778.5|4778|4778|4777.5|4779|4778|4778|4777|206
1632904990000|2021-09-29 08:43:10|4778.5|4777|4779.5|4778.5|4779.5|4778.5|4778.5|4777|1571
1632905000000|2021-09-29 08:43:20|||||||||10
1632905010000|2021-09-29 08:43:30|4779|4778|4779|4778|4779|4778|4778.5|4778|179
1632905030000|2021-09-29 08:43:50|4779.5|4778.5|4780|4779|4780|4779|4779|4778|1516
1632905040000|2021-09-29 08:44:00|4780.5|4779.5|4780.5|4779.5|4780.5|4780|4780|4779.5|976
1632905050000|2021-09-29 08:44:10|4780|4779|4781|4780|4781.5|4780.5|4780|4779|1058
1632905060000|2021-09-29 08:44:20|4780.5|4779.5|4778.5|4778|4781|4779.5|4778.5|4778|401
1632905070000|2021-09-29 08:44:30|4779|4777.5|4777.5|4776.5|4779|4777.5|4777.5|4776.5|257
1632905080000|2021-09-29 08:44:40|4777|4776|4774.5|4773|4777.5|4776|4774.5|4773|942
1632905090000|2021-09-29 08:44:50||4773.5||4773.5||4773.5||4773.5|0
1632905100000|2021-09-29 08:45:00|4775|4774|4778.5|4777.5|4779|4778|4775|4773.5|2232
1632905110000|2021-09-29 08:45:10|4778||4778||4778||4778||2
1632905120000|2021-09-29 08:45:20|4778.5|4777|4777|4776|4778.5|4777|4777|4775.5|281
1632905130000|2021-09-29 08:45:30|4777.5|4776.5|4777.5|4776.5|4777.5|4777|4777.5|4776.5|254
1632905150000|2021-09-29 08:45:50|4778|4777|4778.5|4777.5|4778.5|4777.5|4778|4777|301
1632905160000|2021-09-29 08:46:00|4777.5|4777|4776.5|4775.5|4777.5|4777|4776.5|4775.5|233
1632905170000|2021-09-29 08:46:10|4776||4776||4776.5||4776||12
1632905180000|2021-09-29 08:46:20|4776.5|4776|4778|4777.5|4778|4777.5|4776.5|4776|1162
1632905190000|2021-09-29 08:46:30|4778.5|4778|4778.5|4777.5|4778.5|4778|4778.5|4777|449
1632905200000|2021-09-29 08:46:40|4779|4778|4778.5|4778|4779|4778.5|4778.5|4778|658
1632905210000|2021-09-29 08:46:50|4778|4777.5|4779|4777.5|4779|4778|4777.5|4776.5|899
1632905220000|2021-09-29 08:47:00|4778.5|4777|4777|4776|4778.5|4777|4776.5|4776|559
1632905230000|2021-09-29 08:47:10|4776.5|4775.5|4776|4775.5|4776.5|4775.5|4776|4775.5|235
1632905240000|2021-09-29 08:47:20|4775.5|4775|4775|4774.5|4776|4775|4775|4774.5|442
1632905250000|2021-09-29 08:47:30|4775.5||4775.5||4775.5||4775||771
1632905260000|2021-09-29 08:47:40|4776|4775|4777|4776.5|4777|4776.5|4776|4775|544
1632905270000|2021-09-29 08:47:50||4776||4776||4776||4776|94
1632905280000|2021-09-29 08:48:00|4777.5|4776.5|4777|4776|4779.5|4778|4776.5|4776|959
1632905290000|2021-09-29 08:48:10|4776.5|4775.5|4775.5|4775|4776.5|4775.5|4775.5|4775|350
1632905300000|2021-09-29 08:48:20|4775|4774.5|4775.5|4774.5|4776|4775|4775|4774.5|578
1632905310000|2021-09-29 08:48:30|4775|4774|4774.5|4773|4775|4774|4774|4772.5|535
1632905320000|2021-09-29 08:48:40|4773.5|4772.5|4772.5|4771.5|4773.5|4772.5|4772|4771.5|1478
1632905330000|2021-09-29 08:48:50|4772||4772.5||4772.5||4772||253
1632905340000|2021-09-29 08:49:00|4773|4772|4774|4773|4774.5|4773.5|4773|4771.5|2018
1632905350000|2021-09-29 08:49:10|4773.5|4772.5|4773.5|4772|4773.5|4772.5|4773.5|4772|298
1632905360000|2021-09-29 08:49:20|4773|4771.5|4771|4770.5|4773|4771.5|4771|4770.5|311
1632905370000|2021-09-29 08:49:30||4770||4770||4770||4770|106
1632905380000|2021-09-29 08:49:40|4770.5||4770.5||4770.5||4770.5||0
1632905390000|2021-09-29 08:49:50|4770|4769.5|4770.5|4769.5|4770.5|4769.5|4770|4769.5|178
1632905400000|2021-09-29 08:50:00|4771|4770|4770|4769|4771|4770.5|4770|4768.5|655
1632905410000|2021-09-29 08:50:10|4769.5|4768.5|4769.5|4768|4770|4768.5|4768.5|4767|548
1632905420000|2021-09-29 08:50:20|4769|4768.5|4769.5|4768.5|4770.5|4770|4769|4768|1996
1632905440000|2021-09-29 08:50:40|4769|4768|4768|4767|4769|4768.5|4767.5|4767|8322
1632905450000|2021-09-29 08:50:50|||||||||1
1632905460000|2021-09-29 08:51:00|4768.5|4767.5|4769.5|4768.5|4770|4769.5|4768.5|4767|1665
1632905470000|2021-09-29 08:51:10|4769|4769|4769|4768|4770|4769|4769|4768|747
1632905480000|2021-09-29 08:51:20|4768.5|4767|4768.5|4767.5|4768.5|4767.5|4768|4767|201
1632905490000|2021-09-29 08:51:30|4768|4767|4766|4764.5|4768|4767|4766|4764.5|679
1632905500000|2021-09-29 08:51:40|4766.5|4765|4767|4766.5|4767|4766.5|4766.5|4764.5|616
1632905510000|2021-09-29 08:51:50|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|4766|4764.5|4
1632905520000|2021-09-29 08:52:00|4766|4765|4766|4765|4766|4765|4766|4764.5|2
1632905540000|2021-09-29 08:52:20|4765.5|4765.5|4765.5|4764|4767|4766|4765|4764|3070
1632905550000|2021-09-29 08:52:30|4765|4764.5|4765.5|4764|4765.5|4765|4765|4764|599
1632905560000|2021-09-29 08:52:40|4765|4764.5|4765.5|4764.5|4765.5|4764.5|4765|4764.5|575
1632905570000|2021-09-29 08:52:50|4766|4765|4765|4764|4766.5|4766|4765|4764|1245
1632905580000|2021-09-29 08:53:00|4765.5|4764.5|4766.5|4765.5|4767|4766|4765.5|4764|1513
1632905590000|2021-09-29 08:53:10|4766|4765|4765.5|4764.5|4766.5|4765|4765.5|4764.5|584
1632905600000|2021-09-29 08:53:20|4766|4765|4767|4765.5|4767|4766.5|4765.5|4765|1471
1632905610000|2021-09-29 08:53:30|4766.5||4766.5||4766.5||4766.5||0
1632905620000|2021-09-29 08:53:40|4766|4765|4765|4764.5|4766|4765.5|4765|4764|828
1632905630000|2021-09-29 08:53:50|4765.5|4765|4765.5|4764.5|4766.5|4765.5|4765.5|4764.5|1131
1632905640000|2021-09-29 08:54:00|4765|4764|4766|4765|4766.5|4766|4764|4763.5|1870
1632905660000|2021-09-29 08:54:20|4766.5|4765.5|4766|4765.5|4767|4766.5|4766|4765|852
1632905670000|2021-09-29 08:54:30|4766.5|4766|4767|4766|4767|4766|4766.5|4765.5|312
1632905680000|2021-09-29 08:54:40|4766.5|4766.5|4767|4766|4767.5|4766.5|4766|4765|1693
1632905690000|2021-09-29 08:54:50|4767.5|4766.5|4767|4766|4767.5|4767|4767|4766|1041
1632905700000|2021-09-29 08:55:00|4767.5|4766.5|4770|4769|4770|4769|4767|4766|1675
1632905710000|2021-09-29 08:55:10|||||||||100
1632905730000|2021-09-29 08:55:30|4770.5|4769.5|4769|4768|4770.5|4769.5|4769|4768|2474
1632905740000|2021-09-29 08:55:40|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|62
1632905750000|2021-09-29 08:55:50|4768|4768|4769.5|4768.5|4770|4768.5|4768|4768|1770
1632905760000|2021-09-29 08:56:00|||||||||194
1632905770000|2021-09-29 08:56:10|4770|4769|4773|4771.5|4774.5|4774|4770|4769|2387
1632905780000|2021-09-29 08:56:20|4772.5||4772.5||4772.5||4772.5||0
1632905790000|2021-09-29 08:56:30|||||||||99
1632905800000|2021-09-29 08:56:40|4773|4772|4774|4772.5|4774|4773.5|4773|4771.5|2143
1632905810000|2021-09-29 08:56:50|||||||||34
1632905820000|2021-09-29 08:57:00||4773||4773||4773||4773|0
1632905840000|2021-09-29 08:57:20|||||||||5
1632905850000|2021-09-29 08:57:30|4773.5|4773.5|4774|4773|4776|4775|4773.5|4772.5|3121
1632905860000|2021-09-29 08:57:40|||||||||204
1632905880000|2021-09-29 08:58:00|4773.5||4773.5||4773.5||4773.5||103
1632905890000|2021-09-29 08:58:10|4774|4772.5|4774|4773|4774|4773|4774|4772.5|570
1632905930000|2021-09-29 08:58:50|4774.5|4773.5|4774|4773|4774.5|4774|4774|4773|1228
1632905940000|2021-09-29 08:59:00|4774.5|4773.5|4774.5|4774|4775|4774|4774.5|4773|1697
1632905960000|2021-09-29 08:59:20|||||||||85
1632905970000|2021-09-29 08:59:30|4775|4773.5|4775|4774.5|4775|4774.5|4774.5|4773.5|1567
1632905980000|2021-09-29 08:59:40|||||||||191
1632905990000|2021-09-29 08:59:50|4775.5|4775|4775|4774|4776|4775|4774.5|4774|1146
1632906000000|2021-09-29 09:00:00|4775.5|4774.5|4776.5|4775.5|4776.5|4775.5|4775.5|4774.5|1049
1632906020000|2021-09-29 09:00:20|4776|4775|4776|4775|4776|4775|4776|4775|368
1632906030000|2021-09-29 09:00:30|4776.5|4775.5|4778.5|4777|4778.5|4777|4776|4775|1300
1632906040000|2021-09-29 09:00:40|4779|4777.5|4779|4777.5|4779|4777.5|4779|4777.5|0
1632906050000|2021-09-29 09:00:50|4778.5|4777|4778.5|4777|4778.5|4777|4778.5|4777|23
1632906060000|2021-09-29 09:01:00|4778|4776.5|4776.5|4775|4778.5|4776.5|4776|4775|1356
1632906070000|2021-09-29 09:01:10||4775.5||4775.5||4775.5||4775.5|0
1632906080000|2021-09-29 09:01:20|4777|4776|4777|4775.5|4777|4776|4777|4775.5|323
1632906090000|2021-09-29 09:01:30|||||||||100
1632906100000|2021-09-29 09:01:40||4776||4775.5||4776||4775.5|0
1632906120000|2021-09-29 09:02:00|4776.5|4776|4777|4775.5|4777.5|4777|4776.5|4775.5|12554
1632906130000|2021-09-29 09:02:10|4776.5|4775|4776|4775|4776.5|4775|4776|4775|325
1632906140000|2021-09-29 09:02:20|4775.5|4774.5|4776|4775|4776|4775|4775.5|4774.5|328
1632906160000|2021-09-29 09:02:40|4776.5|4775.5|4779|4778|4780.5|4779|4776.5|4775|1919
1632906170000|2021-09-29 09:02:50|||||||||100
1632906180000|2021-09-29 09:03:00|4778.5||4779||4779||4778.5||363
1632906190000|2021-09-29 09:03:10|4778.5||4778.5||4778.5||4778.5||0
1632906200000|2021-09-29 09:03:20|4779|4778.5|4780|4778.5|4781.5|4781|4779|4778.5|884
1632906210000|2021-09-29 09:03:30|4779.5|4778|4778|4777|4779.5|4778|4778|4777|437
1632906220000|2021-09-29 09:03:40|4777.5|4777.5|4777.5|4777|4777.5|4777.5|4777.5|4777|45
1632906230000|2021-09-29 09:03:50|4777|4776.5|4778|4777|4778.5|4777.5|4777|4776.5|541
1632906240000|2021-09-29 09:04:00|4778.5|4777.5|4778.5|4777.5|4778.5|4778|4778|4777|814
1632906250000|2021-09-29 09:04:10|||||||||43
1632906260000|2021-09-29 09:04:20|4778|4777|4777|4776|4778|4777|4777|4776|1055
1632906300000|2021-09-29 09:05:00|4777.5|4776.5|4779|4778.5|4779|4778.5|4777.5|4776.5|1985
1632906310000|2021-09-29 09:05:10|4779.5||4779.5||4780||4779.5||0
1632906320000|2021-09-29 09:05:20|4780|4779|4779|4778|4780|4779|4778.5|4778|265
1632906330000|2021-09-29 09:05:30|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779|4778|257
1632906340000|2021-09-29 09:05:40||4778||4778||4778||4778|78
1632906350000|2021-09-29 09:05:50|4780|4778.5|4781|4779.5|4781|4780|4780|4778.5|1366
1632906370000|2021-09-29 09:06:10|||||||||102
1632906390000|2021-09-29 09:06:30|4780.5|4780|4781|4780.5|4781|4780.5|4780.5|4780|1273
1632906400000|2021-09-29 09:06:40|4781.5|4781|4781.5|4781|4783.5|4782|4781.5|4781|683
1632906410000|2021-09-29 09:06:50|4781|4780.5|4781|4780|4781|4780.5|4780.5|4779|817
1632906420000|2021-09-29 09:07:00|4781.5|4780.5|4781.5|4780|4781.5|4780.5|4781.5|4779.5|200
1632906430000|2021-09-29 09:07:10|4782|4780.5|4783.5|4782|4783.5|4782.5|4781.5|4780|969
1632906440000|2021-09-29 09:07:20|4783||4783||4783||4783||409
1632906450000|2021-09-29 09:07:30|4782.5|4781|4782|4781|4782.5|4781|4782|4781|165
1632906460000|2021-09-29 09:07:40|4781.5|4780.5|4781.5|4780|4781.5|4780.5|4781.5|4780|210
1632906480000|2021-09-29 09:08:00|||||||||255
1632906490000|2021-09-29 09:08:10|4782|4780.5|4783|4781.5|4783.5|4782.5|4782|4780.5|326
1632906500000|2021-09-29 09:08:20|4782.5|4781|4780.5|4779.5|4783|4781|4780|4779|1693
1632906510000|2021-09-29 09:08:30|4781|4780|4781.5|4780.5|4781.5|4780.5|4781|4780|9412
1632906520000|2021-09-29 09:08:40|||||||||491
1632906530000|2021-09-29 09:08:50|4781|4780|4780.5|4779.5|4781|4780|4780|4779.5|289
1632906540000|2021-09-29 09:09:00|4780|4779|4779|4778|4780|4779|4779|4778|649
1632906550000|2021-09-29 09:09:10|4779.5|4778.5|4778|4777|4780|4779|4778|4777|923
1632906560000|2021-09-29 09:09:20|4777.5|4776.5|4777.5|4776.5|4778.5|4777.5|4777|4776.5|1318
1632906570000|2021-09-29 09:09:30|4777|4776|4777.5|4776.5|4777.5|4776.5|4777|4776|508
1632906580000|2021-09-29 09:09:40|4778|4777|4779|4778|4779|4778|4778|4776.5|652
1632906590000|2021-09-29 09:09:50|4778.5||4778.5||4779||4778.5||438
1632906600000|2021-09-29 09:10:00|4778|4777.5|4777.5|4776.5|4779|4778|4777.5|4776.5|571
1632906610000|2021-09-29 09:10:10|4776.5|4776|4776|4775|4777|4776.5|4776|4775|579
1632906620000|2021-09-29 09:10:20|4776.5|4775.5|4778.5|4777.5|4778.5|4777.5|4776.5|4775.5|678
1632906630000|2021-09-29 09:10:30|4779|4777|4779.5|4778.5|4779.5|4779|4779|4777|575
1632906640000|2021-09-29 09:10:40|4780|4779|4780.5|4780|4780.5|4780|4780|4779|743
1632906670000|2021-09-29 09:11:10|4780|4779.5|4780|4779|4780|4779.5|4780|4779|282
1632906680000|2021-09-29 09:11:20||4779.5||4779||4779.5||4779|0
1632906690000|2021-09-29 09:11:30|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|583
1632906700000|2021-09-29 09:11:40|4780|4779|4781.5|4781|4781.5|4781|4780|4778.5|922
1632906710000|2021-09-29 09:11:50|4781|4780.5|4779.5|4778.5|4781.5|4780.5|4779.5|4778.5|866
1632906730000|2021-09-29 09:12:10|4779|4778|4779.5|4778.5|4779.5|4778.5|4778|4777|544
1632906740000|2021-09-29 09:12:20|4780|4779|4780.5|4779|4780.5|4779.5|4780|4779|616
1632906750000|2021-09-29 09:12:30|4780|4778.5|4780|4778.5|4780|4778.5|4780|4778.5|66
1632906760000|2021-09-29 09:12:40|||||||||250
1632906770000|2021-09-29 09:12:50|4780.5|4779|4781.5|4780.5|4781.5|4781|4780.5|4779|1502
1632906780000|2021-09-29 09:13:00|4782|4781|4781.5|4780.5|4782|4781|4781.5|4780.5|574
1632906790000|2021-09-29 09:13:10|4781|4780|4780|4779|4781|4780|4778.5|4778|1941
1632906800000|2021-09-29 09:13:20|4780.5|4779.5|4781|4780|4781|4780|4780.5|4779|208
1632906810000|2021-09-29 09:13:30|4780.5|4779.5|4780|4779|4780.5|4779.5|4780|4779|684
1632906820000|2021-09-29 09:13:40||4778.5||4778.5||4779||4778.5|58
1632906830000|2021-09-29 09:13:50|4779.5|4779|4780.5|4779.5|4780.5|4779.5|4779.5|4779|540
1632906840000|2021-09-29 09:14:00|4780|4780|4780.5|4779|4780.5|4780|4780|4779|418
1632906850000|2021-09-29 09:14:10|4780|4779.5|4780|4779|4780|4779.5|4780|4779|0
1632906870000|2021-09-29 09:14:30|4779.5|4778.5|4779|4778|4779.5|4779|4779|4778|140
1632906880000|2021-09-29 09:14:40|4779.5|4778.5|4780.5|4779.5|4781|4780|4779.5|4778|596
1632906890000|2021-09-29 09:14:50|4781|4780|4783|4781.5|4783|4781.5|4781|4780|743
1632906900000|2021-09-29 09:15:00|4782.5|4781|4782.5|4781.5|4782.5|4782|4782|4781|390
1632906910000|2021-09-29 09:15:10|4783|4781|4782|4781|4783.5|4781.5|4782|4781|351
1632906920000|2021-09-29 09:15:20|4782.5|4781.5|4783|4782|4783.5|4782.5|4782.5|4781.5|152
1632906950000|2021-09-29 09:15:50|4782.5|4781.5|4783|4782|4783.5|4782|4782.5|4781.5|80
1632906960000|2021-09-29 09:16:00|4782.5|4781|4782.5|4781|4782.5|4781|4782.5|4781|604
1632906970000|2021-09-29 09:16:10|4783|4781.5|4784.5|4783.5|4784.5|4783.5|4783|4781.5|689
1632906980000|2021-09-29 09:16:20|4785|4784|4785|4784|4786|4785|4784.5|4783.5|669
1632906990000|2021-09-29 09:16:30|4784.5|4783.5|4783|4782|4785|4783.5|4783|4782|1937
1632907000000|2021-09-29 09:16:40|4783.5|4782.5|4783.5|4782|4784|4783|4783.5|4782|185
1632907010000|2021-09-29 09:16:50|4783|4781.5|4781.5|4780|4783|4781.5|4781|4780|722
1632907020000|2021-09-29 09:17:00|4781|4780.5|4780|4779|4781.5|4780.5|4780|4779|289
1632907030000|2021-09-29 09:17:10|4779.5|4778.5|4778.5|4777|4779.5|4778.5|4778|4777|1692
1632907040000|2021-09-29 09:17:20|4779|4777.5|4779.5|4778|4779.5|4778|4779|4777.5|187
1632907050000|2021-09-29 09:17:30|4779|4778.5|4779|4778.5|4779|4778.5|4779|4778.5|102
1632907060000|2021-09-29 09:17:40|4779.5|4778|4779|4778|4779.5|4779|4778.5|4778|437
1632907070000|2021-09-29 09:17:50|4779.5||4779.5||4779.5||4779||3
1632907080000|2021-09-29 09:18:00|4779|4778.5|4777.5|4776.5|4779|4778.5|4777|4776|966
1632907090000|2021-09-29 09:18:10|4777|4776|4777.5|4776.5|4777.5|4776.5|4777|4776|0
1632907100000|2021-09-29 09:18:20|4777|4776|4775.5|4774.5|4777|4776|4775|4774.5|939
1632907110000|2021-09-29 09:18:30|4775|4774|4773.5|4773|4775|4774|4773|4772|1197
1632907120000|2021-09-29 09:18:40|4773|4772.5|4772|4771|4773.5|4773|4771.5|4770.5|1411
1632907130000|2021-09-29 09:18:50|4772.5|4771.5|4772|4771|4772.5|4772|4772|4771|169
1632907140000|2021-09-29 09:19:00|4772.5|4771.5|4770.5|4769.5|4772.5|4771.5|4770.5|4769.5|486
1632907150000|2021-09-29 09:19:10|4771|4770|4771|4770|4771|4770.5|4771|4770|307
1632907160000|2021-09-29 09:19:20|4771.5|4770.5|4771.5|4771|4771.5|4771|4771.5|4770.5|327
1632907170000|2021-09-29 09:19:30|4772|4771.5|4772|4770.5|4772.5|4771.5|4772|4770.5|453
1632907180000|2021-09-29 09:19:40|4772.5|4771|4773.5|4772|4773.5|4772.5|4772.5|4771|370
1632907190000|2021-09-29 09:19:50|4774|4772.5|4775|4774.5|4775.5|4775|4774|4772.5|668
1632907200000|2021-09-29 09:20:00|4775.5|4775|4775.5|4774.5|4776|4775.5|4775.5|4774.5|544
1632907210000|2021-09-29 09:20:10|4776|4775|4776|4774.5|4776|4775.5|4775.5|4774.5|496
1632907220000|2021-09-29 09:20:20|4776.5|4775|4776.5|4775.5|4777|4776|4776.5|4775|44
1632907230000|2021-09-29 09:20:30|4777|4776|4777.5|4776.5|4777.5|4776.5|4777|4776|131
1632907240000|2021-09-29 09:20:40|||||||||35
1632907250000|2021-09-29 09:20:50|4777|4776|4775|4774|4777.5|4776|4775|4773.5|792
1632907260000|2021-09-29 09:21:00|4775.5|4774.5|4776|4774.5|4776|4774.5|4775|4774.5|238
1632907280000|2021-09-29 09:21:20|4775.5|4774|4775|4774|4775.5|4774|4775|4774|72
1632907290000|2021-09-29 09:21:30|4774.5|4773.5|4775|4773.5|4775|4773.5|4773.5|4773|1595
1632907300000|2021-09-29 09:21:40|4774.5|4773|4773.5|4772|4774.5|4773|4772.5|4771.5|1013
1632907310000|2021-09-29 09:21:50|4774|4772.5|4774|4773|4774.5|4773|4773.5|4772.5|682
1632907320000|2021-09-29 09:22:00|4773.5|4772.5|4772|4770.5|4773.5|4772.5|4771.5|4770|296
1632907330000|2021-09-29 09:22:10||4771||4771||4771.5||4771|2
1632907340000|2021-09-29 09:22:20|4771.5|4770.5|4772|4770|4772|4770.5|4771.5|4770|192
1632907350000|2021-09-29 09:22:30|4771.5|4769.5|4771|4769.5|4771.5|4769.5|4771|4769.5|558
1632907360000|2021-09-29 09:22:40|4770.5|4769|4768.5|4767.5|4770.5|4769|4768.5|4767.5|384
1632907370000|2021-09-29 09:22:50|4768|4767|4767.5|4766|4768|4767|4767.5|4766|47
1632907380000|2021-09-29 09:23:00|4767|4765|4765.5|4764|4767|4765|4765.5|4764|180
1632907390000|2021-09-29 09:23:10|4765|4763.5|4765|4763.5|4765|4764.5|4764.5|4763.5|490
1632907400000|2021-09-29 09:23:20|4764.5|4763|4763.5|4762.5|4764.5|4763|4763.5|4762.5|50
1632907410000|2021-09-29 09:23:30|4764|4763|4764.5|4763|4764.5|4763.5|4764|4762.5|395
1632907420000|2021-09-29 09:23:40|4764|4762.5|4763|4762|4764.5|4763.5|4763|4762|1342
1632907430000|2021-09-29 09:23:50|||||||||369
1632907440000|2021-09-29 09:24:00|4763.5|4762.5|4762.5|4761.5|4764.5|4763.5|4762.5|4761.5|1979
1632907450000|2021-09-29 09:24:10|4762|4761|4759.5|4758|4762.5|4761.5|4759|4758|6886
1632907460000|2021-09-29 09:24:20|4760|4758.5|4761|4759|4761|4759|4760|4758.5|550
1632907470000|2021-09-29 09:24:30|4760|4759.5|4760.5|4759.5|4761|4760|4760|4759|2001
1632907480000|2021-09-29 09:24:40|4760|4759|4758.5|4757|4760.5|4759.5|4758.5|4757|1867
1632907490000|2021-09-29 09:24:50|4758|4757.5|4759.5|4758.5|4760|4759.5|4758|4757.5|2245
1632907500000|2021-09-29 09:25:00|4759|4758|4757.5|4756|4759|4758|4756.5|4755|457
1632907510000|2021-09-29 09:25:10|4757|4756.5|4757|4755.5|4757|4756.5|4756.5|4755.5|192
1632907520000|2021-09-29 09:25:20|4757.5|4756|4757.5|4756.5|4758.5|4757.5|4757.5|4756|1878
1632907530000|2021-09-29 09:25:30|4757|4757|4757|4756.5|4757.5|4757|4757|4756.5|1084
1632907540000|2021-09-29 09:25:40|||||||||142
1632907550000|2021-09-29 09:25:50|4756.5|4756|4758.5|4757.5|4758.5|4757.5|4756.5|4756|1469
1632907560000|2021-09-29 09:26:00|4759|4758|4758.5|4757|4759|4758.5|4758|4757|1367
1632907570000|2021-09-29 09:26:10|4759|4757.5|4759|4757.5|4759|4758.5|4758.5|4757.5|250
1632907580000|2021-09-29 09:26:20|4758.5||4758.5||4758.5||4758.5||0
1632907590000|2021-09-29 09:26:30|4758||4758||4758||4758||158
1632907600000|2021-09-29 09:26:40||4757||4757||4757.5||4757|235
1632907610000|2021-09-29 09:26:50|4757.5|4756.5|4757.5|4756|4757.5|4756.5|4756.5|4755|1784
1632907620000|2021-09-29 09:27:00|4756.5|4756.5|4757.5|4756.5|4757.5|4756.5|4756.5|4756.5|468
1632907630000|2021-09-29 09:27:10|4757|4756|4756.5|4755.5|4757.5|4756.5|4756.5|4755.5|451
1632907640000|2021-09-29 09:27:20|||||||||112
1632907650000|2021-09-29 09:27:30|4757|4756|4758|4757|4758|4757.5|4757|4756|1306
1632907660000|2021-09-29 09:27:40|4757.5|4756.5|4757|4756|4757.5|4756.5|4757|4756|121
1632907670000|2021-09-29 09:27:50|4757.5|4756.5|4757.5|4756.5|4757.5|4757|4757.5|4756|448
1632907680000|2021-09-29 09:28:00|4757|4757|4757.5|4756.5|4757.5|4757|4757|4756.5|89
1632907690000|2021-09-29 09:28:10|4758|4757|4758.5|4757|4758.5|4758|4757.5|4756.5|1182
1632907700000|2021-09-29 09:28:20|4758|4757.5|4756|4755|4759|4758.5|4756|4755|4426
1632907710000|2021-09-29 09:28:30|4755.5|4754.5|4756.5|4755.5|4756.5|4756|4755|4754|1298
1632907720000|2021-09-29 09:28:40|||||||||2
1632907730000|2021-09-29 09:28:50|4756|4755|4756|4754.5|4756|4755|4755|4753.5|1301
1632907740000|2021-09-29 09:29:00|4755.5|4754|4755|4753.5|4756|4754|4755|4753.5|302
1632907750000|2021-09-29 09:29:10|4754.5|4754|4756.5|4755|4756.5|4755|4754.5|4754|2469
1632907760000|2021-09-29 09:29:20|4756|4754.5|4755|4754|4756|4754.5|4754.5|4753.5|433
1632907770000|2021-09-29 09:29:30|4754.5||4755||4755||4754.5||267
1632907780000|2021-09-29 09:29:40|4754.5|4753.5|4755|4754|4755|4754|4754.5|4753.5|590
1632907790000|2021-09-29 09:29:50|4755.5|4754.5|4756|4755|4756|4755.5|4755|4754.5|581
1632907800000|2021-09-29 09:30:00|||||||||99
1632907810000|2021-09-29 09:30:10|4756.5|4755.5|4758|4757.5|4758|4757.5|4756.5|4755.5|277
1632907820000|2021-09-29 09:30:20|4758.5|4758|4759|4757.5|4759.5|4759|4758|4757.5|674
1632907830000|2021-09-29 09:30:30||4758||4757.5||4758||4757.5|0
1632907840000|2021-09-29 09:30:40|4758.5||4758.5||4758.5||4758.5||0
1632907850000|2021-09-29 09:30:50|||||||||99
1632907870000|2021-09-29 09:31:10|||||||||29
1632907880000|2021-09-29 09:31:20|4758|4757|4755.5|4754.5|4758.5|4757|4755.5|4754|1627
1632907890000|2021-09-29 09:31:30|4755|4754|4753|4752|4755|4754|4752.5|4752|1050
1632907900000|2021-09-29 09:31:40|4752.5|4751.5|4752|4750.5|4753|4751.5|4750.5|4750|3467
1632907910000|2021-09-29 09:31:50|4751.5|4750|4753|4752|4753.5|4752.5|4750.5|4750|1871
1632907920000|2021-09-29 09:32:00|4752.5|4751.5|4752|4751|4752.5|4751.5|4752|4750.5|2014
1632907930000|2021-09-29 09:32:10|4751.5|4750.5|4752|4751|4752|4751|4751|4750|975
1632907940000|2021-09-29 09:32:20|4751.5|4751.5|4752|4751|4752.5|4752|4751.5|4750.5|1362
1632907950000|2021-09-29 09:32:30|||||||||1
1632907960000|2021-09-29 09:32:40|4751.5|4750.5|4751.5|4750|4752|4750.5|4751|4750|769
1632907970000|2021-09-29 09:32:50|4751|4749.5|4751.5|4750.5|4752.5|4751.5|4749.5|4749|24004
1632907980000|2021-09-29 09:33:00|4751|4750|4750|4748.5|4751.5|4750|4748.5|4747.5|3326
1632907990000|2021-09-29 09:33:10|4749.5|4748|4749|4748|4749.5|4748|4749|4748|103
1632908000000|2021-09-29 09:33:20|4748.5|4748.5|4749|4748|4749|4748.5|4748.5|4748|665
1632908020000|2021-09-29 09:33:40|4748.5|4747.5|4746.5|4745.5|4748.5|4747.5|4746.5|4745|490
1632908030000|2021-09-29 09:33:50|4747.5|4746|4750|4748.5|4750|4749|4747.5|4745.5|2200
1632908040000|2021-09-29 09:34:00|4751|4749.5|4749|4748.5|4751|4750|4748.5|4748|1968
1632908050000|2021-09-29 09:34:10|4750|4749|4750|4749|4750|4749|4749.5|4748.5|474
1632908060000|2021-09-29 09:34:20|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748.5|113
1632908070000|2021-09-29 09:34:30|4750|4749|4748.5|4747|4750|4749|4748|4747|1760
1632908080000|2021-09-29 09:34:40|4748|4746.5|4749|4747.5|4749|4747.5|4747.5|4746.5|526
1632908090000|2021-09-29 09:34:50|4749.5|4748|4750|4749|4750|4749.5|4749.5|4748|282
1632908100000|2021-09-29 09:35:00|4749.5|4749.5|4750|4749|4751|4750.5|4749.5|4749|1547
1632908110000|2021-09-29 09:35:10|4750.5|4749.5|4750|4749.5|4750.5|4750|4750|4749|656
1632908120000|2021-09-29 09:35:20|4750.5|4750|4750|4749|4751|4750.5|4750|4749|1929
1632908130000|2021-09-29 09:35:30|4749.5|4748.5|4749.5|4748.5|4749.5|4749|4748.5|4748|714
1632908140000|2021-09-29 09:35:40|4749|4748|4748.5|4747|4749.5|4748.5|4748.5|4747|769
1632908150000|2021-09-29 09:35:50|4748|4748|4747.5|4746.5|4748.5|4748|4747|4746|230
1632908160000|2021-09-29 09:36:00|4748|4747|4749|4747|4750|4748|4748|4747|158
1632908170000|2021-09-29 09:36:10|4748.5||4748.5||4748.5||4748.5||0
1632908180000|2021-09-29 09:36:20|4748|4746.5|4746.5|4745|4748|4747|4746.5|4745|278
1632908190000|2021-09-29 09:36:30|4746|4744|4747|4745.5|4747|4745.5|4745|4744|345
1632908200000|2021-09-29 09:36:40|4746.5||4746.5||4746.5||4746.5||0
1632908210000|2021-09-29 09:36:50|4747|4746|4747|4745.5|4747|4746|4746.5|4745.5|99
1632908230000|2021-09-29 09:37:10|4747.5|4746|4746.5|4745.5|4748|4747|4746.5|4745.5|704
1632908250000|2021-09-29 09:37:30|4746|4745|4746.5|4745|4746.5|4745|4745.5|4745|466
1632908260000|2021-09-29 09:37:40|4746|4744.5|4746|4744.5|4746.5|4744.5|4745|4744|745
1632908270000|2021-09-29 09:37:50|4746.5|4745|4747|4746.5|4747.5|4746.5|4746.5|4745|318
1632908290000|2021-09-29 09:38:10|4746.5|4746|4747|4746.5|4747|4746.5|4746.5|4746|8
1632908300000|2021-09-29 09:38:20|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|489
1632908310000|2021-09-29 09:38:30|4747|4746|4747.5|4746|4747.5|4746.5|4746.5|4746|855
1632908320000|2021-09-29 09:38:40|4747|4745.5|4747|4745.5|4747.5|4745.5|4745.5|4744|817
1632908330000|2021-09-29 09:38:50|||||||||45
1632908340000|2021-09-29 09:39:00|4746.5|4745|4745.5|4744.5|4746.5|4745|4745|4744|171
1632908350000|2021-09-29 09:39:10|4745|4744|4745|4744|4745|4744|4745|4744|0
1632908360000|2021-09-29 09:39:20|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|78
1632908370000|2021-09-29 09:39:30|4744|4744|4745|4743.5|4745|4744|4744|4743|419
1632908380000|2021-09-29 09:39:40|4744.5|4744|4745|4744.5|4746.5|4745|4744.5|4743.5|729
1632908390000|2021-09-29 09:39:50||4744||4744||4744||4744|91
1632908400000|2021-09-29 09:40:00|4745.5|4744.5|4746|4745|4746.5|4745.5|4745.5|4744.5|377
1632908410000|2021-09-29 09:40:10|4746.5|4746|4747.5|4746.5|4747.5|4746.5|4746.5|4745.5|553
1632908420000|2021-09-29 09:40:20|4748.5|4747|4750|4748.5|4750|4748.5|4748.5|4747|88
1632908430000|2021-09-29 09:40:30|4749.5|4749|4749.5|4748.5|4749.5|4749.5|4749.5|4748.5|1213
1632908440000|2021-09-29 09:40:40|4749||4749||4749||4749||196
1632908450000|2021-09-29 09:40:50|4749.5|4748|4748.5|4747.5|4750.5|4750|4748|4747.5|4339
1632908460000|2021-09-29 09:41:00|4749|4748|4749.5|4748.5|4749.5|4748.5|4749|4748|395
1632908470000|2021-09-29 09:41:10|4750|4749|4750|4749|4750|4749.5|4749.5|4749|270
1632908480000|2021-09-29 09:41:20|4751|4749.5|4750|4749|4751|4750|4750|4749|4986
1632908490000|2021-09-29 09:41:30|4751|4749.5|4751|4749.5|4751|4750|4751|4749.5|569
1632908500000|2021-09-29 09:41:40|4750.5|4750|4750.5|4749.5|4750.5|4750|4750|4749.5|181
1632908520000|2021-09-29 09:42:00|4751.5|4750|4752|4751|4752.5|4752|4751.5|4750|1939
1632908530000|2021-09-29 09:42:10|4752.5|4751.5|4753|4752|4753.5|4752|4752.5|4751.5|318
1632908540000|2021-09-29 09:42:20|4752.5|4752.5|4753.5|4752.5|4753.5|4752.5|4752.5|4752.5|143
1632908550000|2021-09-29 09:42:30|4753||4753||4753||4753||2
1632908560000|2021-09-29 09:42:40|4752.5|4752|4750.5|4749.5|4752.5|4752|4750.5|4749.5|1379
1632908570000|2021-09-29 09:42:50|4750|4749|4750|4748.5|4750.5|4749.5|4747.5|4746.5|3069
1632908580000|2021-09-29 09:43:00|4749.5|4748|4749.5|4748|4749.5|4748|4749.5|4748|0
1632908590000|2021-09-29 09:43:10|4749|4747.5|4748.5|4747.5|4749|4747.5|4748.5|4747.5|379
1632908600000|2021-09-29 09:43:20|4748|4747|4748|4747|4748|4747.5|4747.5|4747|210
1632908610000|2021-09-29 09:43:30|4747.5|4746.5|4747.5|4746.5|4747.5|4746.5|4747.5|4746.5|61
1632908630000|2021-09-29 09:43:50|4747|4747|4748.5|4748|4748.5|4748|4747|4746.5|1004
1632908640000|2021-09-29 09:44:00|4749|4748.5|4749|4748|4749.5|4748.5|4749|4748|73
1632908650000|2021-09-29 09:44:10|||||||||35
1632908660000|2021-09-29 09:44:20|4748.5|4747.5|4747|4746|4749|4747.5|4747|4746|201
1632908670000|2021-09-29 09:44:30|4747.5|4746.5|4747.5|4746.5|4748|4747|4747|4746.5|455
1632908680000|2021-09-29 09:44:40|4747|4746|4746.5|4746|4747|4746|4746.5|4746|159
1632908690000|2021-09-29 09:44:50|4746|4745.5|4745|4743.5|4746.5|4745.5|4745|4743.5|468
1632908700000|2021-09-29 09:45:00|4745.5|4744|4746.5|4745.5|4746.5|4746|4745.5|4744|172
1632908710000|2021-09-29 09:45:10|4747|4746|4747|4746|4747|4746.5|4747|4746|363
1632908720000|2021-09-29 09:45:20|4747.5|4746.5|4746.5|4746|4748|4747|4746.5|4746|201
1632908730000|2021-09-29 09:45:30|4747.5|4746.5|4747.5|4746.5|4747.5|4747|4747.5|4746.5|902
1632908740000|2021-09-29 09:45:40||4747||4747||4747||4746.5|107
1632908750000|2021-09-29 09:45:50|4747|4746.5|4747.5|4746.5|4747.5|4746.5|4747|4746|53
1632908760000|2021-09-29 09:46:00|4747|4746|4747|4745.5|4747|4746|4745.5|4745|1959
1632908780000|2021-09-29 09:46:20|4746.5||4746.5||4746.5||4746.5||35
1632908800000|2021-09-29 09:46:40|4746|4745|4745.5|4744.5|4746.5|4745|4745|4744.5|990
1632908810000|2021-09-29 09:46:50|4745|4744|4745.5|4744.5|4745.5|4744.5|4745|4743.5|390
1632908820000|2021-09-29 09:47:00|4745|4744|4744|4743.5|4745|4744|4744|4743|345
1632908830000|2021-09-29 09:47:10|4744.5|4742.5|4746.5|4745.5|4748|4747|4744.5|4742.5|2734
1632908840000|2021-09-29 09:47:20|4746|4746|4746|4745|4746|4746|4745.5|4745|993
1632908850000|2021-09-29 09:47:30||4745.5||4745.5||4745.5||4745.5|0
1632908860000|2021-09-29 09:47:40|4745.5|4745|4746|4745|4746.5|4746|4745.5|4745|949
1632908870000|2021-09-29 09:47:50|4746.5|4745.5|4746.5|4745.5|4746.5|4746|4746|4745|703
1632908890000|2021-09-29 09:48:10|4746|4745|4746|4745|4746|4745|4746|4745|447
1632908900000|2021-09-29 09:48:20|4746.5|4745.5|4747.5|4746|4747.5|4746|4746|4745.5|516
1632908910000|2021-09-29 09:48:30|4747||4747||4747||4747||0
1632908920000|2021-09-29 09:48:40|4747.5|4746.5|4748|4747|4748|4747|4747.5|4746.5|541
1632908930000|2021-09-29 09:48:50|||||||||809
1632908940000|2021-09-29 09:49:00|4748.5|4747.5|4750|4748.5|4750|4749|4748.5|4747.5|304
1632908950000|2021-09-29 09:49:10|4749.5||4750||4750||4749.5||119
1632908960000|2021-09-29 09:49:20|4749.5|4749|4750|4748.5|4750|4749|4749.5|4748.5|151
1632908970000|2021-09-29 09:49:30|4749.5|4749|4750|4749.5|4750.5|4750|4749.5|4749|711
1632908980000|2021-09-29 09:49:40|4749.5|4749|4749.5|4749|4750|4749.5|4749.5|4749|495
1632908990000|2021-09-29 09:49:50|4750|4749.5|4750|4749|4750|4749.5|4750|4749|457
1632909010000|2021-09-29 09:50:10|4750.5|4749.5|4751.5|4750|4752|4750.5|4750.5|4749|837
1632909020000|2021-09-29 09:50:20|4752|4750.5|4752.5|4751.5|4753|4751.5|4751.5|4750.5|1072
1632909030000|2021-09-29 09:50:30|4753|4752|4753.5|4753|4753.5|4753|4752.5|4751.5|288
1632909040000|2021-09-29 09:50:40|4753|4752.5|4753|4752|4753|4752.5|4753|4752|1100
1632909050000|2021-09-29 09:50:50|4752.5|4751.5|4751.5|4750.5|4752.5|4751.5|4751.5|4750.5|494
1632909060000|2021-09-29 09:51:00|4751|4751|4750|4749|4751|4751|4749.5|4748.5|1299
1632909070000|2021-09-29 09:51:10|4750.5|4749.5|4751.5|4750|4751.5|4750.5|4750|4749|641
1632909080000|2021-09-29 09:51:20||4750.5||4750.5||4750.5||4750.5|0
1632909090000|2021-09-29 09:51:30|||||||||2
1632909110000|2021-09-29 09:51:50|||||||||25
1632909130000|2021-09-29 09:52:10|4751|4750|4751|4750|4752|4751|4750.5|4750|1047
1632909140000|2021-09-29 09:52:20|4751.5|4750.5|4751|4750|4751.5|4750.5|4751|4750|162
1632909150000|2021-09-29 09:52:30|4750.5|4750.5|4751.5|4750.5|4751.5|4751|4750.5|4750.5|1313
1632909160000|2021-09-29 09:52:40|4751|4749.5|4751|4750|4751|4750|4750.5|4749.5|249
1632909170000|2021-09-29 09:52:50|4750.5|4750.5|4752|4750.5|4752.5|4751.5|4750.5|4750.5|1571
1632909180000|2021-09-29 09:53:00|4751.5|4750|4751|4750|4751.5|4750.5|4751|4750|154
1632909190000|2021-09-29 09:53:10|4750.5|4749.5|4750|4749|4750.5|4750|4749.5|4749|1009
1632909200000|2021-09-29 09:53:20|4749.5||4750||4750||4749.5||151
1632909210000|2021-09-29 09:53:30|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|156
1632909220000|2021-09-29 09:53:40|4749|4748|4750|4749|4750|4749.5|4749|4748|557
1632909230000|2021-09-29 09:53:50|||||||||2
1632909240000|2021-09-29 09:54:00|4749.5|4749.5|4750|4749|4750|4749.5|4749.5|4749|358
1632909250000|2021-09-29 09:54:10|||||||||110
1632909260000|2021-09-29 09:54:20|4749.5|4748.5|4749|4748.5|4749.5|4748.5|4749|4748.5|767
1632909270000|2021-09-29 09:54:30|||||||||69
1632909280000|2021-09-29 09:54:40|||||||||2
1632909290000|2021-09-29 09:54:50|4749.5|4749|4749.5|4748.5|4749.5|4749|4749.5|4748.5|590
1632909300000|2021-09-29 09:55:00|4750|4749|4750|4749.5|4750|4749.5|4750|4748.5|408
1632909320000|2021-09-29 09:55:20|||||||||16
1632909330000|2021-09-29 09:55:30|4749.5|4749|4749|4748.5|4749.5|4749|4749|4748.5|151
1632909340000|2021-09-29 09:55:40|4749.5|4749|4750|4749|4750|4749|4749|4748.5|330
1632909360000|2021-09-29 09:56:00|4750.5|4749.5|4750.5|4750|4750.5|4750|4750.5|4749.5|1356
1632909370000|2021-09-29 09:56:10|4750|4749.5|4751.5|4750.5|4751.5|4750.5|4750|4749|1522
1632909380000|2021-09-29 09:56:20|4752|4751|4752.5|4751.5|4752.5|4751.5|4751.5|4750.5|677
1632909390000|2021-09-29 09:56:30|4752||4752||4752||4752||0
1632909400000|2021-09-29 09:56:40|4751.5|4751|4752|4751|4752|4751.5|4751.5|4751|458
1632909420000|2021-09-29 09:57:00|4752.5|4751.5|4755|4754|4755|4754.5|4752.5|4751.5|1736
1632909430000|2021-09-29 09:57:10|4755.5|4754.5|4755|4754|4755.5|4755|4755|4754|287
1632909460000|2021-09-29 09:57:40|4754.5|4753.5|4754.5|4753.5|4754.5|4753.5|4754.5|4753|496
1632909470000|2021-09-29 09:57:50|4754|4754|4755|4754|4755|4754.5|4754|4753.5|511
1632909480000|2021-09-29 09:58:00|4754.5|4753.5|4755|4753.5|4755|4754.5|4754|4753|2170
1632909490000|2021-09-29 09:58:10|4754.5|4753|4753.5|4752.5|4754.5|4753|4753.5|4752.5|711
1632909500000|2021-09-29 09:58:20|4753|4752|4753.5|4751.5|4753.5|4752|4751.5|4751|337
1632909510000|2021-09-29 09:58:30|4754|4752|4754|4752.5|4754|4752.5|4754|4752|1
1632909520000|2021-09-29 09:58:40|4753.5|4753|4753.5|4752.5|4754|4753|4753.5|4752.5|203
1632909530000|2021-09-29 09:58:50|4754|4753|4753.5|4752|4754|4753.5|4753|4752|1028
1632909540000|2021-09-29 09:59:00|4753|4752.5|4753|4752|4753|4752.5|4753|4751.5|0
1632909550000|2021-09-29 09:59:10|4753.5|4752.5|4754.5|4753.5|4754.5|4753.5|4753.5|4752.5|427
1632909560000|2021-09-29 09:59:20||4753||4753.5||4753.5||4752.5|0
1632909570000|2021-09-29 09:59:30|4754|4752.5|4752.5|4751.5|4754.5|4752.5|4752.5|4751.5|363
1632909590000|2021-09-29 09:59:50|4752||4752.5||4752.5||4752||71
1632909600000|2021-09-29 10:00:00|4753|4752|4753.5|4752|4753.5|4752.5|4752.5|4752|398
1632909610000|2021-09-29 10:00:10|4753||4753||4753.5||4753||89
1632909620000|2021-09-29 10:00:20|4753.5|4752.5|4754.5|4753|4754.5|4753|4753|4752|1066
1632909630000|2021-09-29 10:00:30|4753.5|4753.5|4754.5|4754|4754.5|4754|4753.5|4753|226
1632909640000|2021-09-29 10:00:40|4755|4754.5|4756.5|4755.5|4758.5|4758|4755|4754.5|1591
1632909650000|2021-09-29 10:00:50|||||||||52
1632909660000|2021-09-29 10:01:00|4756|4755|4757|4755.5|4757|4755.5|4755|4754.5|1355
1632909680000|2021-09-29 10:01:20|4756.5||4756.5||4756.5||4756.5||0
1632909690000|2021-09-29 10:01:30|||||||||20
1632909700000|2021-09-29 10:01:40|4756|4755|4755|4754|4756.5|4755|4755|4753.5|1781
1632909720000|2021-09-29 10:02:00|4755.5|4754.5|4755.5|4754.5|4756.5|4756|4755|4754|1558
1632909730000|2021-09-29 10:02:10|4756|4755|4755.5|4754.5|4756|4755|4755.5|4754.5|475
1632909740000|2021-09-29 10:02:20|4756|4755.5|4756.5|4755.5|4756.5|4755.5|4756|4755|749
1632909760000|2021-09-29 10:02:40|4756|4755|4756|4755|4756.5|4755.5|4755.5|4755|1478
1632909770000|2021-09-29 10:02:50|4757|4755.5|4756.5|4755.5|4757|4756|4756.5|4755.5|452
1632909780000|2021-09-29 10:03:00|4756|4756|4756|4755.5|4756|4756|4756|4755|969
1632909790000|2021-09-29 10:03:10||4755||4755||4755||4755|11
1632909800000|2021-09-29 10:03:20|4756.5|4755.5|4756.5|4755.5|4757|4756|4756|4755.5|781
1632909840000|2021-09-29 10:04:00|4757|4756|4756.5|4756|4757.5|4756|4756.5|4755.5|849
1632909850000|2021-09-29 10:04:10|4757|4756.5|4757.5|4757|4757.5|4757|4756.5|4756|308
1632909860000|2021-09-29 10:04:20|4757|4756.5|4757|4756.5|4757.5|4757|4757|4756.5|383
1632909870000|2021-09-29 10:04:30|||||||||194
1632909880000|2021-09-29 10:04:40|4756.5|4756|4756.5|4756|4757|4756|4756.5|4756|206
1632909890000|2021-09-29 10:04:50|4756|4755.5|4756|4755|4756.5|4755.5|4756|4755|429
1632909900000|2021-09-29 10:05:00|4756.5|4755.5|4756.5|4755.5|4756.5|4756|4756|4755.5|507
1632909910000|2021-09-29 10:05:10|4756||4756||4756||4756||0
1632909920000|2021-09-29 10:05:20|4756.5|4756|4759.5|4758.5|4759.5|4758.5|4756.5|4756|1380
1632909930000|2021-09-29 10:05:30|4759|4758|4759|4758|4759|4758|4758.5|4757.5|693
1632909940000|2021-09-29 10:05:40|4758.5|4757.5|4759.5|4758.5|4759.5|4759|4758.5|4757.5|802
1632909950000|2021-09-29 10:05:50|4760|4759|4760|4759|4760|4759|4760|4759|219
1632909960000|2021-09-29 10:06:00||4759.5||4759||4759.5||4759|17
1632909970000|2021-09-29 10:06:10|4761|4759.5|4760.5|4759|4761|4759.5|4760.5|4759|228
1632909980000|2021-09-29 10:06:20|4760||4760||4760||4760||161
1632910010000|2021-09-29 10:06:50|4760.5|4759.5|4760.5|4760|4760.5|4760|4760.5|4759.5|1119
1632910020000|2021-09-29 10:07:00|4761|4760.5|4761.5|4761|4761.5|4761|4760.5|4760.5|753
1632910030000|2021-09-29 10:07:10|4761|4760.5|4761|4760|4761|4760.5|4761|4760|452
1632910040000|2021-09-29 10:07:20|4761.5||4761.5||4761.5||4761.5||0
1632910050000|2021-09-29 10:07:30|4761|4759.5|4758.5|4757.5|4761|4759.5|4758.5|4757.5|1781
1632910060000|2021-09-29 10:07:40|4758|4757|4759|4757.5|4759|4758|4758|4757|930
1632910070000|2021-09-29 10:07:50|4758.5||4758||4759||4758||181
1632910080000|2021-09-29 10:08:00|4757.5|4757|4757.5|4756.5|4757.5|4757|4757|4756|611
1632910090000|2021-09-29 10:08:10|4758.5|4757|4758.5|4757|4758.5|4757.5|4758.5|4757|229
1632910100000|2021-09-29 10:08:20|4758|4756.5|4757.5|4756.5|4758.5|4756.5|4757.5|4756.5|273
1632910110000|2021-09-29 10:08:30|4757|4756|4756.5|4755.5|4757.5|4756|4756|4755.5|544
1632910120000|2021-09-29 10:08:40|4756|4755|4756|4755|4756.5|4755|4755.5|4755|875
1632910130000|2021-09-29 10:08:50|4755.5|4754.5|4755|4754|4755.5|4754.5|4755|4754|512
1632910140000|2021-09-29 10:09:00|4754.5|4753|4753.5|4752.5|4754.5|4753|4753.5|4752.5|530
1632910150000|2021-09-29 10:09:10|4753|4752|4753|4752|4753.5|4752.5|4752|4751|631
1632910160000|2021-09-29 10:09:20|4753.5|4751.5|4754|4753.5|4754|4753.5|4753|4751.5|853
1632910170000|2021-09-29 10:09:30|4754.5|4754|4754|4752.5|4754.5|4754|4754|4752.5|307
1632910180000|2021-09-29 10:09:40|4753.5|4753|4753|4752|4753.5|4753|4753|4752|866
1632910190000|2021-09-29 10:09:50|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|218
1632910200000|2021-09-29 10:10:00|4753|4752|4752.5|4752|4753|4752.5|4752.5|4752|405
1632910210000|2021-09-29 10:10:10|4752|4751.5|4752|4751|4752.5|4751.5|4751|4750|1392
1632910220000|2021-09-29 10:10:20|4751.5|4750.5|4751.5|4750.5|4752|4750.5|4751.5|4750.5|10
1632910240000|2021-09-29 10:10:40|4751|4750|4750|4749|4751|4750.5|4750|4749|1333
1632910250000|2021-09-29 10:10:50|4750.5|4749.5|4751|4750|4751.5|4750.5|4750.5|4749|1203
1632910260000|2021-09-29 10:11:00|4750.5|4750.5|4752.5|4751.5|4753.5|4752|4750.5|4750.5|1529
1632910270000|2021-09-29 10:11:10|4753|4752|4753|4752.5|4753|4752.5|4753|4752|242
1632910280000|2021-09-29 10:11:20|4753.5|4752|4753|4752|4753.5|4752.5|4752.5|4752|206
1632910290000|2021-09-29 10:11:30|||||||||92
1632910300000|2021-09-29 10:11:40|4752.5|4751.5|4750.5|4749.5|4752.5|4751.5|4750.5|4749.5|1161
1632910320000|2021-09-29 10:12:00|||||||||275
1632910340000|2021-09-29 10:12:20|4751|4750|4753.5|4752.5|4753.5|4752.5|4751|4749.5|1068
1632910350000|2021-09-29 10:12:30|4754|4753|4755|4753.5|4755.5|4754.5|4754|4753|1997
1632910360000|2021-09-29 10:12:40|4754.5||4754.5||4754.5||4754.5||0
1632910370000|2021-09-29 10:12:50|||||||||10
1632910380000|2021-09-29 10:13:00|4754|4754|4754.5|4753.5|4755|4754.5|4754|4753.5|816
1632910390000|2021-09-29 10:13:10|4754|4753|4753.5|4752|4754|4753.5|4753.5|4752|544
1632910400000|2021-09-29 10:13:20|4753|4751.5|4752.5|4751|4753|4751.5|4752|4751|421
1632910420000|2021-09-29 10:13:40|4752||4752||4752||4752||1
1632910430000|2021-09-29 10:13:50|4751.5|4751.5|4752.5|4751|4753|4752|4751.5|4751|853
1632910440000|2021-09-29 10:14:00||4751.5||4751.5||4751.5||4751.5|64
1632910450000|2021-09-29 10:14:10|4753|4752|4753|4752|4753|4752.5|4753|4752|359
1632910460000|2021-09-29 10:14:20|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|53
1632910470000|2021-09-29 10:14:30|4752|4752|4752.5|4751.5|4752.5|4752|4752|4751.5|895
1632910480000|2021-09-29 10:14:40|4752|4751|4751.5|4750.5|4752|4751|4751|4750.5|130
1632910490000|2021-09-29 10:14:50|4751|4750|4750.5|4749|4751|4750.5|4750.5|4749|681
1632910500000|2021-09-29 10:15:00|4751|4749.5|4752|4751|4752|4751|4751|4749.5|735
1632910510000|2021-09-29 10:15:10|||||||||300
1632910520000|2021-09-29 10:15:20|4751.5|4750.5|4751.5|4750.5|4751.5|4750.5|4751|4750.5|586
1632910530000|2021-09-29 10:15:30|4752|4751|4753|4752|4753|4752|4752|4751|790
1632910540000|2021-09-29 10:15:40||4752.5||4752.5||4752.5||4752|107
1632910550000|2021-09-29 10:15:50|4753.5|4752|4754.5|4754|4755|4754|4753.5|4752|625
1632910560000|2021-09-29 10:16:00|4754|4753.5|4753|4752.5|4754|4753.5|4752.5|4751.5|906
1632910570000|2021-09-29 10:16:10|4752.5|4751.5|4752.5|4752|4752.5|4752|4752|4751|42
1632910580000|2021-09-29 10:16:20|4752|4751.5|4752|4751.5|4752|4751.5|4751.5|4751|148
1632910590000|2021-09-29 10:16:30|4751.5|4751|4752|4751|4752|4751|4751.5|4751|92
1632910600000|2021-09-29 10:16:40|4751.5|4750.5|4751|4750|4751.5|4751|4751|4750|504
1632910610000|2021-09-29 10:16:50||4750.5||4750||4750.5||4750|101
1632910620000|2021-09-29 10:17:00|4750.5|4749.5|4750.5|4749.5|4750.5|4750|4750|4749.5|296
1632910630000|2021-09-29 10:17:10|||||||||66
1632910640000|2021-09-29 10:17:20|4750|4749|4750|4749|4750|4749|4750|4749|392
1632910650000|2021-09-29 10:17:30|4749.5|4749.5|4750|4749|4750|4749.5|4749.5|4749|565
1632910680000|2021-09-29 10:18:00|||||||||34
1632910690000|2021-09-29 10:18:10|4750.5|4749.5|4752|4750.5|4752|4751.5|4750.5|4749.5|1974
1632910700000|2021-09-29 10:18:20|4751.5|4750|4750|4749|4752|4750.5|4750|4749|1160
1632910770000|2021-09-29 10:19:30|4749.5|4748.5|4751|4750|4751|4750.5|4749|4748.5|1636
1632910780000|2021-09-29 10:19:40|4751.5|4750.5|4751|4750|4751.5|4750.5|4750.5|4749.5|333
1632910800000|2021-09-29 10:20:00|4750.5|4749.5|4751.5|4750.5|4751.5|4750.5|4750|4749.5|417
1632910810000|2021-09-29 10:20:10|4752|4751|4751.5|4750.5|4752.5|4752|4751.5|4750.5|498
1632910820000|2021-09-29 10:20:20|||||||||200
1632910830000|2021-09-29 10:20:30|||||||||97
1632910840000|2021-09-29 10:20:40|4751|4750|4751|4750|4751|4750.5|4750.5|4750|237
1632910850000|2021-09-29 10:20:50|4750.5|4750.5|4752|4750.5|4752|4750.5|4750.5|4750.5|803
1632910870000|2021-09-29 10:21:10|4751.5|4751|4751.5|4750.5|4751.5|4751|4751.5|4750.5|141
1632910880000|2021-09-29 10:21:20|4751|4750|4751|4750.5|4751|4750.5|4750.5|4750|235
1632910890000|2021-09-29 10:21:30||4750||4750||4750||4750|1
1632910900000|2021-09-29 10:21:40|||||||||97
1632910910000|2021-09-29 10:21:50|4750.5|4750.5|4751.5|4750.5|4751.5|4750.5|4750.5|4750|652
1632910920000|2021-09-29 10:22:00|4751|4751|4751|4750.5|4752|4751.5|4750.5|4750|9606
1632910930000|2021-09-29 10:22:10|4750.5|4750|4749|4748.5|4750.5|4750|4749|4748.5|1281
1632910940000|2021-09-29 10:22:20|4748.5|4748|4750.5|4749.5|4750.5|4749.5|4748.5|4747.5|949
1632910950000|2021-09-29 10:22:30|4751|4750|4751|4749.5|4751|4750|4751|4749.5|52
1632910960000|2021-09-29 10:22:40|4750.5|4749|4750|4749.5|4750.5|4749.5|4749.5|4749|76
1632910970000|2021-09-29 10:22:50|4749.5|4749|4749|4748.5|4749.5|4749|4749|4748|832
1632910980000|2021-09-29 10:23:00|4748.5|4748|4749|4748.5|4749|4748.5|4748.5|4748|132
1632910990000|2021-09-29 10:23:10|4749.5|4749|4749|4748.5|4749.5|4749|4749|4748|956
1632911000000|2021-09-29 10:23:20|4748.5|4748|4749|4748.5|4749|4748.5|4748.5|4748|260
1632911030000|2021-09-29 10:23:50|||||||||163
1632911050000|2021-09-29 10:24:10|||||||||10
1632911060000|2021-09-29 10:24:20|||||||||49
1632911080000|2021-09-29 10:24:40|4749.5|4749|4750|4749.5|4750|4749.5|4749.5|4749|1189
1632911090000|2021-09-29 10:24:50|4750.5|4750|4750.5|4750|4750.5|4750|4750.5|4750|556
1632911100000|2021-09-29 10:25:00|4751.5|4750.5|4751|4750.5|4751.5|4750.5|4751|4750.5|86
1632911110000|2021-09-29 10:25:10|4750.5|4750|4749.5|4749|4750.5|4750|4749.5|4748.5|1646
1632911120000|2021-09-29 10:25:20||4748.5||4748.5||4749||4748.5|125
1632911130000|2021-09-29 10:25:30|4749||4749||4749||4749||265
1632911140000|2021-09-29 10:25:40|4749.5|4749|4749.5|4749|4749.5|4749|4749.5|4749|661
1632911150000|2021-09-29 10:25:50|4750|4749.5|4750|4749.5|4750|4749.5|4750|4749|281
1632911160000|2021-09-29 10:26:00|4749.5|4749|4750|4749.5|4750|4749.5|4749.5|4749|111
1632911200000|2021-09-29 10:26:40|4749.5|4749|4749|4748.5|4749.5|4749|4748.5|4747.5|1368
1632911210000|2021-09-29 10:26:50|4749.5|4749|4749|4748.5|4749.5|4749|4749|4748.5|308
1632911230000|2021-09-29 10:27:10|4749.5|4749|4751|4750|4751|4750.5|4749.5|4749|1381
1632911250000|2021-09-29 10:27:30|4750.5|4750.5|4750.5|4749.5|4751|4750.5|4750|4749|997
1632911260000|2021-09-29 10:27:40|4751|4750|4750|4749.5|4751.5|4750.5|4750|4749|2682
1632911270000|2021-09-29 10:27:50|4750.5|4750|4750.5|4749.5|4751|4750|4750|4749.5|1476
1632911290000|2021-09-29 10:28:10|4751|4750|4754|4752.5|4754|4752.5|4751|4749.5|2248
1632911300000|2021-09-29 10:28:20|4754.5|4753.5|4752.5|4751|4754.5|4753.5|4752.5|4751|802
1632911310000|2021-09-29 10:28:30|4753|4751.5|4753.5|4752.5|4754|4752.5|4753|4751.5|387
1632911320000|2021-09-29 10:28:40|4753|4752|4753|4751.5|4753|4752|4752|4751|568
1632911330000|2021-09-29 10:28:50|4752.5|4752|4752|4751|4752.5|4752|4751|4750.5|1989
1632911340000|2021-09-29 10:29:00|4752.5|4751.5|4752|4751|4752.5|4751.5|4751.5|4751|106
1632911350000|2021-09-29 10:29:10|4751.5||4752||4752||4751.5||98
1632911360000|2021-09-29 10:29:20|4751.5|4751.5|4752|4751|4752|4751.5|4751.5|4751|219
1632911370000|2021-09-29 10:29:30|4752.5|4751.5|4752.5|4751.5|4753|4752|4752|4751.5|675
1632911380000|2021-09-29 10:29:40|||||||||14
1632911390000|2021-09-29 10:29:50|4752|4752|4752.5|4751.5|4753.5|4753|4752|4751.5|5713
1632911400000|2021-09-29 10:30:00|4752|4751|4750.5|4749.5|4752|4751|4750.5|4749.5|767
1632911410000|2021-09-29 10:30:10|4751|4750|4753|4752|4753|4752|4751|4749.5|1167
1632911420000|2021-09-29 10:30:20|4752.5|4752.5|4752.5|4751.5|4752.5|4752.5|4752.5|4751.5|167
1632911430000|2021-09-29 10:30:30|4752||4752.5||4752.5||4752||0
1632911440000|2021-09-29 10:30:40|4752|4751|4752|4751|4752.5|4752|4751.5|4750.5|8425
1632911450000|2021-09-29 10:30:50|4751.5|4750.5|4751.5|4750|4751.5|4751|4751|4750|383
1632911470000|2021-09-29 10:31:10|4751|4749.5|4750|4749.5|4751|4750|4750|4749|650
1632911480000|2021-09-29 10:31:20|4750.5|4750|4750|4749|4750.5|4750|4750|4749|665
1632911490000|2021-09-29 10:31:30|4749.5|4748.5|4749.5|4749|4749.5|4749|4748.5|4747.5|1554
1632911500000|2021-09-29 10:31:40|4750|4749.5|4750|4749|4751|4749.5|4750|4749|391
1632911510000|2021-09-29 10:31:50|4750.5|4749.5|4751|4750|4751.5|4750.5|4750|4749|881
1632911520000|2021-09-29 10:32:00|4751.5||4751.5||4751.5||4751.5||0
1632911540000|2021-09-29 10:32:20|4751|4750.5|4750.5|4749.5|4751.5|4750.5|4750.5|4749.5|229
1632911550000|2021-09-29 10:32:30|4750|4749|4749.5|4748.5|4750|4749|4749|4748|647
1632911560000|2021-09-29 10:32:40||4749||4748.5||4749||4748.5|53
1632911570000|2021-09-29 10:32:50|4749|4748|4749|4748.5|4749.5|4749|4748|4747.5|2414
1632911580000|2021-09-29 10:33:00|4749.5|4747.5|4749.5|4748.5|4749.5|4749|4748.5|4747|3008
1632911590000|2021-09-29 10:33:10|4750|4749|4748|4747|4750|4749|4748|4747|1431
1632911600000|2021-09-29 10:33:20|4748.5|4747.5|4748|4747|4748.5|4747.5|4748|4747|470
1632911610000|2021-09-29 10:33:30|||||||||231
1632911620000|2021-09-29 10:33:40|4747.5|4747.5|4746.5|4745.5|4747.5|4747.5|4746.5|4745.5|1341
1632911630000|2021-09-29 10:33:50|4747|4746|4747|4746|4747|4746|4746.5|4745.5|414
1632911640000|2021-09-29 10:34:00|4747.5|4746.5|4748|4747.5|4748|4747.5|4747.5|4746|595
1632911650000|2021-09-29 10:34:10|4748.5|4748|4748.5|4748|4749|4748|4748.5|4748|122
1632911670000|2021-09-29 10:34:30|4748|4747.5|4748|4747|4748.5|4748|4747.5|4746.5|1874
1632911680000|2021-09-29 10:34:40||4747.5||4747||4747.5||4747|251
1632911700000|2021-09-29 10:35:00|4748.5|4747.5|4749|4748.5|4749|4748.5|4748|4747.5|695
1632911710000|2021-09-29 10:35:10|4749.5||4749.5||4749.5||4749.5||75
1632911730000|2021-09-29 10:35:30|4750|4749|4750|4749|4750|4749|4750|4749|156
1632911740000|2021-09-29 10:35:40|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750.5|4749|1204
1632911750000|2021-09-29 10:35:50|4751|4750|4750.5|4749.5|4751|4750|4750|4749|1117
1632911760000|2021-09-29 10:36:00|4751|4750|4751|4750|4751|4750|4751|4750|265
1632911770000|2021-09-29 10:36:10|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|538
1632911780000|2021-09-29 10:36:20|4750|4749|4750.5|4749.5|4750.5|4749.5|4750|4749|686
1632911790000|2021-09-29 10:36:30|4751|4750.5|4751|4750|4751|4750.5|4750.5|4749.5|317
1632911800000|2021-09-29 10:36:40|4751.5|4750.5|4751|4750|4752|4751|4751|4750|2120
1632911810000|2021-09-29 10:36:50|4750.5|4749.5|4749.5|4749|4751|4749.5|4749.5|4749|752
1632911820000|2021-09-29 10:37:00|4750|4748.5|4750|4749|4750|4749|4748.5|4747.5|399
1632911830000|2021-09-29 10:37:10||4749.5||4749||4749.5||4749|170
1632911840000|2021-09-29 10:37:20|4749.5|4748.5|4748.5|4747.5|4749.5|4749|4748|4747|1219
1632911850000|2021-09-29 10:37:30|4748|4747|4748.5|4747|4748.5|4748|4747|4746|781
1632911860000|2021-09-29 10:37:40|4749|4747.5|4749|4747.5|4749|4747.5|4749|4747.5|0
1632911870000|2021-09-29 10:37:50|4748.5||4748.5||4749||4748.5||80
1632911880000|2021-09-29 10:38:00|4749|4748|4750|4749.5|4750|4749.5|4749|4747.5|747
1632911890000|2021-09-29 10:38:10|4749.5|4749|4749|4747.5|4750|4749|4749|4747.5|719
1632911900000|2021-09-29 10:38:20|4748.5|4747|4748.5|4747|4748.5|4747|4748.5|4747|20
1632911920000|2021-09-29 10:38:40||4747.5||4747.5||4748||4747.5|51
1632911930000|2021-09-29 10:38:50|4749|4748|4748.5|4747.5|4750|4748.5|4748|4747.5|3794
1632911940000|2021-09-29 10:39:00|4749|4748|4749.5|4748|4750|4748.5|4749|4748|0
1632911950000|2021-09-29 10:39:10|4749||4749||4749||4749||90
1632911960000|2021-09-29 10:39:20|4748.5|4747|4750|4748.5|4750|4748.5|4748|4747|3500
1632911970000|2021-09-29 10:39:30||4749||4749||4749||4749|100
1632911980000|2021-09-29 10:39:40||4749.5||4749||4749.5||4749|290
1632911990000|2021-09-29 10:39:50|4749.5|4749.5|4749|4748|4749.5|4749.5|4749|4748|303
1632912000000|2021-09-29 10:40:00|4748.5|4747|4751|4750.5|4751|4750.5|4748.5|4747|1580
1632912010000|2021-09-29 10:40:10|4751.5|4750|4751|4750|4751.5|4750|4750.5|4749.5|839
1632912020000|2021-09-29 10:40:20||4750.5||4750.5||4750.5||4750|25
1632912030000|2021-09-29 10:40:30|4750.5|4750|4749.5|4748|4750.5|4750|4749.5|4748|1433
1632912040000|2021-09-29 10:40:40|4749|4747.5|4748|4747.5|4749|4747.5|4748|4747.5|203
1632912050000|2021-09-29 10:40:50|4747.5|4747|4749.5|4748|4749.5|4748|4747.5|4746.5|702
1632912060000|2021-09-29 10:41:00|4749|4747.5|4748.5|4747.5|4749|4747.5|4748.5|4747.5|190
1632912070000|2021-09-29 10:41:10|4748|4747|4748.5|4747|4748.5|4747|4747.5|4746.5|242
1632912090000|2021-09-29 10:41:30|4748|4746.5|4747|4746|4748|4746.5|4747|4746|90
1632912100000|2021-09-29 10:41:40|4746.5|4745.5|4748.5|4747.5|4748.5|4747.5|4746.5|4745|806
1632912110000|2021-09-29 10:41:50||4748||4747.5||4748||4747.5|78
1632912120000|2021-09-29 10:42:00|4748|4747|4748.5|4747.5|4748.5|4748|4748|4747|1224
1632912130000|2021-09-29 10:42:10|4749|4748|4749.5|4748.5|4749.5|4748.5|4749|4747.5|779
1632912140000|2021-09-29 10:42:20|4749|4748|4749.5|4748.5|4749.5|4748.5|4749|4748|156
1632912150000|2021-09-29 10:42:30||4748||4748.5||4748.5||4748|205
1632912160000|2021-09-29 10:42:40|4749|4749|4750|4749|4750|4749|4749|4749|554
1632912170000|2021-09-29 10:42:50||4749.5||4749||4749.5||4749|0
1632912180000|2021-09-29 10:43:00|4749.5|4748.5|4749.5|4748.5|4750|4748.5|4749.5|4748.5|340
1632912190000|2021-09-29 10:43:10|4749|4748|4748|4747|4749|4748|4748|4747|988
1632912200000|2021-09-29 10:43:20|4747.5|4746.5|4746.5|4745.5|4747.5|4747|4746.5|4745.5|1225
1632912210000|2021-09-29 10:43:30|4746|4745|4745.5|4744.5|4746.5|4745|4745.5|4744.5|782
1632912220000|2021-09-29 10:43:40|4745|4744|4746|4744.5|4746|4745|4745|4744|1009
1632912230000|2021-09-29 10:43:50|4745.5|4744|4744.5|4743|4745.5|4744.5|4744|4743|1559
1632912240000|2021-09-29 10:44:00|4744|4743.5|4744.5|4743.5|4745|4743.5|4743|4742.5|1534
1632912250000|2021-09-29 10:44:10|4745|4744|4744|4742.5|4745|4744|4743.5|4742.5|254
1632912260000|2021-09-29 10:44:20|4743.5|4743|4745|4744|4745|4744|4742.5|4741.5|1788
1632912270000|2021-09-29 10:44:30|4744.5|4743.5|4744.5|4743.5|4745|4743.5|4744|4743|306
1632912280000|2021-09-29 10:44:40|4744|4743|4743.5|4743|4744.5|4743|4743.5|4743|215
1632912290000|2021-09-29 10:44:50||4742.5||4742.5||4742.5||4742.5|104
1632912300000|2021-09-29 10:45:00|4744|4743|4745|4744|4745|4744.5|4744|4742.5|624
1632912320000|2021-09-29 10:45:20|4746|4744.5|4745.5|4744.5|4746.5|4745|4745.5|4744.5|972
1632912330000|2021-09-29 10:45:30|4745|4744|4745|4744|4745|4744|4745|4744|186
1632912340000|2021-09-29 10:45:40||4744.5||4744.5||4744.5||4744.5|23
1632912350000|2021-09-29 10:45:50|4745.5||4745.5||4745.5||4745.5||520
1632912360000|2021-09-29 10:46:00|4745|4744|4745|4744|4745.5|4744.5|4744.5|4744|242
1632912370000|2021-09-29 10:46:10|4744.5|4744.5|4745|4744|4745|4744.5|4744.5|4744|935
1632912380000|2021-09-29 10:46:20|4744.5|4743.5|4744|4742.5|4744.5|4743.5|4744|4742.5|632
1632912390000|2021-09-29 10:46:30|4743.5|4743|4743|4742|4743.5|4743|4743|4742|430
1632912400000|2021-09-29 10:46:40|4742.5|4741.5|4742|4741|4742.5|4741.5|4742|4741|145
1632912410000|2021-09-29 10:46:50|4742.5|4740.5|4742.5|4741.5|4742.5|4741.5|4742.5|4740.5|511
1632912420000|2021-09-29 10:47:00||4741||4741||4741.5||4741|0
1632912430000|2021-09-29 10:47:10|4743|4741.5|4742.5|4741|4743.5|4742|4742.5|4741|516
1632912440000|2021-09-29 10:47:20||4741.5||4741.5||4741.5||4741.5|81
1632912460000|2021-09-29 10:47:40|4742|4741|4742|4741|4742|4741.5|4741.5|4741|884
1632912470000|2021-09-29 10:47:50|4741.5|4740.5|4740.5|4739.5|4741.5|4740.5|4740|4739.5|3843
1632912480000|2021-09-29 10:48:00|4740|4740|4740.5|4740|4741.5|4740|4740|4739.5|1394
1632912490000|2021-09-29 10:48:10|4741|4740.5|4742|4741|4742|4741|4741|4740.5|1001
1632912500000|2021-09-29 10:48:20||4741.5||4741||4741.5||4741|445
1632912510000|2021-09-29 10:48:30|4742.5|4741.5|4743|4742|4743|4742|4742.5|4741.5|500
1632912520000|2021-09-29 10:48:40|4743.5|4742.5|4745|4744.5|4745|4744.5|4743|4742|1275
1632912530000|2021-09-29 10:48:50|4744.5|4744|4744|4743|4745|4744|4743.5|4742.5|1104
1632912540000|2021-09-29 10:49:00|||||||||67
1632912550000|2021-09-29 10:49:10||4743.5||4743||4743.5||4743|74
1632912570000|2021-09-29 10:49:30|||||||||5
1632912590000|2021-09-29 10:49:50||4743.5||4743||4743.5||4743|125
1632912600000|2021-09-29 10:50:00|4744.5|4743.5|4744|4743|4744.5|4743.5|4744|4743|904
1632912610000|2021-09-29 10:50:10|4744.5|4743.5|4745|4744|4745.5|4744.5|4744.5|4743|2287
1632912620000|2021-09-29 10:50:20|4745.5|4744.5|4746.5|4745.5|4746.5|4745.5|4745.5|4744.5|1000
1632912630000|2021-09-29 10:50:30|||||||||394
1632912650000|2021-09-29 10:50:50|4746|4745|4745.5|4745|4746|4745|4745.5|4745|171
1632912660000|2021-09-29 10:51:00|4745|4744.5|4746.5|4745.5|4746.5|4745.5|4744.5|4744|1554
1632912670000|2021-09-29 10:51:10|4746|4745|4745.5|4745|4746|4745|4745.5|4745|53
1632912680000|2021-09-29 10:51:20|||||||||25
1632912690000|2021-09-29 10:51:30|4746|4744.5|4747|4745.5|4747|4745.5|4745.5|4744.5|366
1632912700000|2021-09-29 10:51:40|4746.5|4745|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|253
1632912710000|2021-09-29 10:51:50|||||||||176
1632912720000|2021-09-29 10:52:00|4745||4745||4745.5||4745||317
1632912730000|2021-09-29 10:52:10|4744.5|4744|4745|4744|4745|4744|4744.5|4744|197
1632912740000|2021-09-29 10:52:20|4744.5||4744.5||4745||4744.5||12
1632912750000|2021-09-29 10:52:30|4744|4743.5|4743.5|4742.5|4744|4743.5|4743|4742|394
1632912760000|2021-09-29 10:52:40|4743|4742|4743|4742|4743.5|4742|4742.5|4742|170
1632912770000|2021-09-29 10:52:50|4742.5|4742.5|4743|4742|4743|4742.5|4742.5|4742|1156
1632912780000|2021-09-29 10:53:00|4742.5|4741.5|4742|4741.5|4743|4741.5|4741.5|4741|784
1632912790000|2021-09-29 10:53:10|4742.5|4741|4742.5|4741.5|4742.5|4741.5|4740.5|4739.5|3024
1632912810000|2021-09-29 10:53:30||4742||4741.5||4742||4741.5|0
1632912820000|2021-09-29 10:53:40|4742|4741|4742|4741|4742.5|4741|4741.5|4741|384
1632912840000|2021-09-29 10:54:00|4741.5|4740|4741.5|4740|4741.5|4740.5|4741|4739.5|318
1632912850000|2021-09-29 10:54:10|4741||4741||4741||4741||40
1632912860000|2021-09-29 10:54:20|4740.5|4739.5|4741.5|4740.5|4742|4741.5|4739.5|4738|6399
1632912870000|2021-09-29 10:54:30||4741||4740.5||4741||4740.5|221
1632912880000|2021-09-29 10:54:40|4741|4740|4741|4740|4741|4740.5|4741|4740|326
1632912890000|2021-09-29 10:54:50|4740.5|4739.5|4740|4739|4740.5|4739.5|4740|4739|487
1632912900000|2021-09-29 10:55:00|4739.5|4738.5|4739.5|4738.5|4740|4738.5|4739.5|4738.5|74
1632912910000|2021-09-29 10:55:10|4739|4738|4740|4739|4740|4739.5|4739|4738|905
1632912920000|2021-09-29 10:55:20|4740.5|4739.5|4740|4739|4741|4739.5|4740|4739|319
1632912930000|2021-09-29 10:55:30|4740.5|4739.5|4740|4739|4740.5|4740|4740|4739|1041
1632912950000|2021-09-29 10:55:50|4740.5|4739.5|4741|4740|4741|4740|4740|4739.5|900
1632912970000|2021-09-29 10:56:10|4740.5|4739.5|4740.5|4740|4740.5|4740|4740|4739|424
1632912980000|2021-09-29 10:56:20|||||||||12
1632912990000|2021-09-29 10:56:30|||||||||101
1632913000000|2021-09-29 10:56:40|4740|4739.5|4739|4738|4740|4739.5|4739|4738|276
1632913010000|2021-09-29 10:56:50|4739.5|4738.5|4740.5|4739.5|4740.5|4739.5|4739.5|4738.5|441
1632913020000|2021-09-29 10:57:00|4740|4739|4740|4738.5|4740|4739|4739.5|4738.5|1162
1632913030000|2021-09-29 10:57:10|4739.5|4739|4739.5|4738.5|4740|4739|4739.5|4738.5|427
1632913040000|2021-09-29 10:57:20|4740|4739|4741|4739.5|4741|4739.5|4740|4738.5|901
1632913050000|2021-09-29 10:57:30|||||||||22
1632913060000|2021-09-29 10:57:40|4740.5|4740|4742|4741.5|4742|4741.5|4740.5|4739.5|764
1632913070000|2021-09-29 10:57:50|4741.5|4741|4741.5|4740.5|4742|4741.5|4741.5|4740.5|355
1632913080000|2021-09-29 10:58:00|4742|4742|4741.5|4740.5|4742.5|4742|4741.5|4740.5|2947
1632913090000|2021-09-29 10:58:10|4741|4741|4741.5|4740.5|4741.5|4741|4741|4740.5|282
1632913100000|2021-09-29 10:58:20|4741|4740|4741|4740|4741.5|4740.5|4741|4740|318
1632913110000|2021-09-29 10:58:30|4740.5|4739.5|4740.5|4739.5|4740.5|4740|4740|4739.5|826
1632913120000|2021-09-29 10:58:40|4740|4739|4739.5|4739|4740|4739.5|4739.5|4738.5|1809
1632913130000|2021-09-29 10:58:50|4739|4738.5|4739|4738|4739.5|4738.5|4739|4738|386
1632913140000|2021-09-29 10:59:00|4739.5|4738.5|4740|4739|4740|4739|4739|4738|401
1632913150000|2021-09-29 10:59:10|4740.5|4739.5|4741.5|4740.5|4741.5|4740.5|4740.5|4739.5|588
1632913160000|2021-09-29 10:59:20|4741||4741||4741.5||4741||248
1632913170000|2021-09-29 10:59:30|4740.5|4740|4740.5|4739.5|4741|4740.5|4740.5|4739.5|606
1632913190000|2021-09-29 10:59:50|4741|4740|4741.5|4740.5|4742|4741|4740.5|4740|1587
1632913200000|2021-09-29 11:00:00|4741|4740|4742.5|4741|4742.5|4741|4740.5|4739.5|3810
1632913210000|2021-09-29 11:00:10|4743|4741.5|4744|4743|4744|4743|4743|4741.5|312
1632913220000|2021-09-29 11:00:20|4745|4743.5|4744.5|4743|4745|4744|4744.5|4743|0
1632913230000|2021-09-29 11:00:30|4744|4742.5|4743.5|4742.5|4744|4742.5|4743|4742.5|142
1632913240000|2021-09-29 11:00:40|||||||||89
1632913250000|2021-09-29 11:00:50|4744|4743|4745.5|4744.5|4745.5|4744.5|4744|4742.5|428
1632913260000|2021-09-29 11:01:00|4745||4745.5||4745.5||4745||142
1632913270000|2021-09-29 11:01:10|4745|4745|4743|4742|4745.5|4745|4743|4742|1137
1632913280000|2021-09-29 11:01:20|4742.5|4741.5|4743|4741.5|4743|4741.5|4742.5|4741.5|50
1632913290000|2021-09-29 11:01:30|4742.5|4742|4742.5|4741.5|4742.5|4742|4742.5|4741.5|215
1632913300000|2021-09-29 11:01:40|4742|4741|4741.5|4740|4742|4741|4741.5|4740|132
1632913320000|2021-09-29 11:02:00|4740.5|4740.5|4744|4742.5|4744|4742.5|4740.5|4740.5|725
1632913330000|2021-09-29 11:02:10|4743.5||4743.5||4743.5||4743.5||0
1632913340000|2021-09-29 11:02:20|4743|4741.5|4742|4741|4743|4741.5|4742|4741|446
1632913350000|2021-09-29 11:02:30|4741.5|4740.5|4742|4740.5|4742|4740.5|4741.5|4740.5|0
1632913360000|2021-09-29 11:02:40||4741||4741||4741||4741|0
1632913370000|2021-09-29 11:02:50|4741.5|4740.5|4742|4740.5|4742|4741|4741|4740.5|467
1632913380000|2021-09-29 11:03:00|4741.5|4741|4741.5|4740.5|4741.5|4741|4741.5|4740.5|31
1632913400000|2021-09-29 11:03:20|4742|4741.5|4743.5|4742.5|4744|4743|4742|4741|2420
1632913410000|2021-09-29 11:03:30|4744|4742|4741.5|4740.5|4744|4742|4741.5|4740.5|933
1632913420000|2021-09-29 11:03:40|4742|4741|4742|4741|4742|4741.5|4742|4741|442
1632913430000|2021-09-29 11:03:50|4741.5|4740.5|4739.5|4738.5|4741.5|4740.5|4739.5|4738.5|1158
1632913440000|2021-09-29 11:04:00|4740|4739|4740|4738.5|4740.5|4739|4740|4738.5|57
1632913450000|2021-09-29 11:04:10|4739.5||4739.5||4740||4739.5||0
1632913460000|2021-09-29 11:04:20|4740.5|4739|4741.5|4741|4741.5|4741|4740.5|4739|581
1632913470000|2021-09-29 11:04:30|4741|4740.5|4740.5|4740|4741.5|4740.5|4740.5|4740|379
1632913480000|2021-09-29 11:04:40|4741|4739.5|4740|4738.5|4741|4739.5|4740|4738.5|270
1632913500000|2021-09-29 11:05:00|4740.5|4739|4743|4742|4743|4742|4740.5|4739|777
1632913510000|2021-09-29 11:05:10|4743.5|4742.5|4743.5|4742|4743.5|4742.5|4743.5|4742|178
1632913520000|2021-09-29 11:05:20|4744|4742.5|4744|4743|4744|4743|4744|4742.5|128
1632913540000|2021-09-29 11:05:40|4744.5|4743.5|4747|4745.5|4747|4745.5|4744.5|4743.5|206
1632913560000|2021-09-29 11:06:00|4747.5|4746|4748.5|4747.5|4748.5|4747.5|4747|4746|649
1632913570000|2021-09-29 11:06:10|4749|4748|4748.5|4747.5|4749|4748|4748|4747.5|510
1632913580000|2021-09-29 11:06:20|4748|4747|4746|4745|4748|4747.5|4746|4745|1628
1632913590000|2021-09-29 11:06:30|4745.5|4745.5|4745|4743.5|4745.5|4745.5|4745|4743.5|744
1632913600000|2021-09-29 11:06:40|4745.5|4744|4746|4744.5|4746|4744.5|4745.5|4744|181
1632913620000|2021-09-29 11:07:00||4745||4745||4745||4745|1
1632913630000|2021-09-29 11:07:10|4745.5|4744.5|4744.5|4743|4745.5|4744.5|4744|4742.5|987
1632913640000|2021-09-29 11:07:20|4744|4742.5|4742|4741|4744|4742.5|4742|4741|95
1632913650000|2021-09-29 11:07:30|4742.5|4741.5|4743|4742|4743.5|4742.5|4742.5|4741.5|737
1632913660000|2021-09-29 11:07:40|4743.5|4742.5|4744|4743|4744|4743|4743.5|4742.5|1
1632913670000|2021-09-29 11:07:50|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|152
1632913680000|2021-09-29 11:08:00|4745|4744|4745|4744|4745|4744|4745|4744|0
1632913690000|2021-09-29 11:08:10|4744.5||4745||4745||4744.5||1
1632913700000|2021-09-29 11:08:20|||||||||70
1632913730000|2021-09-29 11:08:50|4744.5|4743.5|4742.5|4741.5|4745|4743.5|4742.5|4741.5|604
1632913740000|2021-09-29 11:09:00|4743.5|4742|4742|4741.5|4743.5|4742.5|4742|4741.5|414
1632913750000|2021-09-29 11:09:10|4742.5|4741|4741.5|4741|4742.5|4741|4741.5|4740|1242
1632913760000|2021-09-29 11:09:20|4742.5|4741.5|4742|4740.5|4742.5|4741.5|4742|4740|8
1632913770000|2021-09-29 11:09:30|4741.5|4740|4740|4738.5|4741.5|4740|4740|4738.5|631
1632913780000|2021-09-29 11:09:40|4739.5|4739|4739|4738.5|4739.5|4739|4739|4738.5|200
1632913790000|2021-09-29 11:09:50||4737.5||4737||4737.5||4737|68
1632913800000|2021-09-29 11:10:00|4738.5|4736.5|4739|4738|4739|4738|4738|4736.5|502
1632913810000|2021-09-29 11:10:10|4739.5|4738.5|4740|4738.5|4741|4740|4739.5|4738.5|648
1632913820000|2021-09-29 11:10:20|4740.5|4739|4740|4738.5|4740.5|4739|4740|4738.5|86
1632913830000|2021-09-29 11:10:30|4740.5|4739|4740|4738.5|4740.5|4739|4739.5|4738.5|76
1632913840000|2021-09-29 11:10:40|||||||||100
1632913860000|2021-09-29 11:11:00|4739.5|4738|4740|4739|4740|4739|4738.5|4737.5|886
1632913870000|2021-09-29 11:11:10|4740.5|4739.5|4741|4740|4741.5|4740.5|4740.5|4739.5|273
1632913880000|2021-09-29 11:11:20|4741.5||4741.5||4741.5||4741||80
1632913890000|2021-09-29 11:11:30|4741||4741.5||4741.5||4741||0
1632913900000|2021-09-29 11:11:40|4742|4740.5|4743|4741.5|4743|4741.5|4742|4740.5|280
1632913910000|2021-09-29 11:11:50|4743.5|4742|4742.5|4741.5|4743.5|4743|4742.5|4741.5|352
1632913920000|2021-09-29 11:12:00|4743|4742|4743.5|4742|4743.5|4742|4743|4742|50
1632913930000|2021-09-29 11:12:10||4742.5||4742||4742.5||4742|400
1632913940000|2021-09-29 11:12:20|4743|4741.5|4745|4743.5|4745|4743.5|4743|4741.5|480
1632913950000|2021-09-29 11:12:30|4744.5||4744.5||4744.5||4744.5||0
1632913960000|2021-09-29 11:12:40|4744|4743|4744|4743|4744|4743|4744|4743|3
1632913980000|2021-09-29 11:13:00|4743.5|4742.5|4743.5|4742.5|4743.5|4742.5|4743|4742.5|386
1632913990000|2021-09-29 11:13:10|4743|4742|4743|4741.5|4743|4742|4742.5|4741.5|471
1632914000000|2021-09-29 11:13:20|4743.5|4742|4744|4743|4744|4743|4743.5|4742|456
1632914010000|2021-09-29 11:13:30|||||||||117
1632914020000|2021-09-29 11:13:40|||||||||17
1632914030000|2021-09-29 11:13:50|4743.5|4743.5|4744|4743|4744|4743.5|4743.5|4743|381
1632914090000|2021-09-29 11:14:50|4743.5|4742.5|4743|4742|4744|4742.5|4743|4742|290
1632914100000|2021-09-29 11:15:00|4743.5|4742.5|4744|4743|4744|4743|4743.5|4742.5|468
1632914110000|2021-09-29 11:15:10|||||||||91
1632914120000|2021-09-29 11:15:20|4744.5|4743.5|4745|4743.5|4745|4743.5|4744.5|4743.5|507
1632914140000|2021-09-29 11:15:40|4744.5||4745||4745||4744.5||0
1632914150000|2021-09-29 11:15:50|4744.5|4743|4744.5|4743.5|4745.5|4744.5|4744|4743|1814
1632914160000|2021-09-29 11:16:00|4745|4744|4744.5|4743|4745|4744|4743|4742|2001
1632914170000|2021-09-29 11:16:10|4744||4744||4744.5||4744||0
1632914180000|2021-09-29 11:16:20|4743.5|4742.5|4743.5|4742|4744|4743|4743.5|4742|1364
1632914190000|2021-09-29 11:16:30|4743|4741.5|4743|4742|4743|4742|4743|4741.5|904
1632914200000|2021-09-29 11:16:40|4742.5||4742.5||4742.5||4742.5||190
1632914210000|2021-09-29 11:16:50|4743|4741.5|4743.5|4742.5|4743.5|4742.5|4743|4741.5|1559
1632914220000|2021-09-29 11:17:00|4743|4742|4743|4742|4743|4742|4743|4742|91
1632914230000|2021-09-29 11:17:10|4743.5|4742.5|4743.5|4742.5|4743.5|4742.5|4743.5|4742.5|11
1632914240000|2021-09-29 11:17:20|4744|4743|4743|4742|4745|4744|4743|4742|1671
1632914250000|2021-09-29 11:17:30|||||||||52
1632914260000|2021-09-29 11:17:40|4742.5||4742.5||4743||4742.5||115
1632914270000|2021-09-29 11:17:50|4742|4741.5|4743.5|4741.5|4743.5|4741.5|4741.5|4740.5|236
1632914290000|2021-09-29 11:18:10|4743|4742|4740.5|4740|4744|4742.5|4740.5|4739|831
1632914300000|2021-09-29 11:18:20|4740|4739|4740|4739|4740|4739|4740|4739|9
1632914320000|2021-09-29 11:18:40|4740.5|4739.5|4741|4739.5|4741|4740|4740.5|4739.5|500
1632914350000|2021-09-29 11:19:10|4741.5|4740|4740.5|4739.5|4742|4741|4740.5|4739.5|1313
1632914370000|2021-09-29 11:19:30|4741|4740|4742|4741|4742|4741.5|4741|4740|1394
1632914390000|2021-09-29 11:19:50|4742.5|4741.5|4743.5|4742|4743.5|4742.5|4742.5|4741.5|433
1632914400000|2021-09-29 11:20:00|4743|4741.5|4741.5|4741|4743|4741.5|4741.5|4741|367
1632914410000|2021-09-29 11:20:10|4741|4740|4741|4740|4741|4740|4741|4740|3
1632914420000|2021-09-29 11:20:20|4740.5||4740.5||4740.5||4740.5||0
1632914430000|2021-09-29 11:20:30|4740|4739.5|4739.5|4738|4740|4739.5|4739.5|4738|98
1632914440000|2021-09-29 11:20:40||4738.5||4738.5||4738.5||4738.5|0
1632914450000|2021-09-29 11:20:50|4739|4738|4737.5|4736.5|4739|4738|4737.5|4736.5|484
1632914460000|2021-09-29 11:21:00|4738|4736|4738.5|4737.5|4738.5|4737.5|4738|4736|544
1632914470000|2021-09-29 11:21:10|4739||4739||4739||4739||0
1632914480000|2021-09-29 11:21:20|4738.5|4737|4737.5|4736.5|4738.5|4737|4737|4736.5|511
1632914490000|2021-09-29 11:21:30|4738|4737|4739|4737.5|4739|4737.5|4738|4737|226
1632914500000|2021-09-29 11:21:40|4739.5|4738.5|4740|4739|4740.5|4739.5|4739.5|4738.5|361
1632914510000|2021-09-29 11:21:50|4739.5|4738.5|4738.5|4737|4739.5|4738.5|4738.5|4737|357
1632914520000|2021-09-29 11:22:00|4738|4736.5|4738|4737|4738|4737|4738|4736.5|0
1632914530000|2021-09-29 11:22:10||4736.5||4737||4737||4736.5|2
1632914540000|2021-09-29 11:22:20|4738.5|4737.5|4741|4739.5|4741.5|4740|4738.5|4737|716
1632914550000|2021-09-29 11:22:30||4740||4740||4740||4740|0
1632914560000|2021-09-29 11:22:40|4740.5||4740.5||4740.5||4740.5||97
1632914570000|2021-09-29 11:22:50|4740|4739.5|4740|4738.5|4740.5|4739.5|4739|4738|423
1632914580000|2021-09-29 11:23:00|4739.5|4739|4739.5|4738|4739.5|4739|4739.5|4738|150
1632914590000|2021-09-29 11:23:10|4739||4739.5||4739.5||4739||99
1632914600000|2021-09-29 11:23:20|4739|4737.5|4738.5|4737|4739|4737.5|4738|4737|201
1632914610000|2021-09-29 11:23:30|4738|4736.5|4737.5|4736.5|4738|4737|4737|4736|676
1632914620000|2021-09-29 11:23:40|4738|4737|4739|4738|4740.5|4739|4738|4737|2354
1632914650000|2021-09-29 11:24:10|4738.5|4737.5|4738.5|4738|4739|4738|4738.5|4737.5|68
1632914660000|2021-09-29 11:24:20|4738|4737|4735|4734.5|4738.5|4737|4735|4734|1791
1632914670000|2021-09-29 11:24:30|4735.5|4734|4733.5|4732.5|4735.5|4734|4733.5|4732|324
1632914680000|2021-09-29 11:24:40|4733|4732|4735|4733.5|4735|4734|4733|4732|1184
1632914690000|2021-09-29 11:24:50|4734.5|4733|4733.5|4732|4734.5|4733|4733.5|4732|175
1632914700000|2021-09-29 11:25:00|4733|4732.5|4733.5|4732|4734|4733|4733|4732|433
1632914710000|2021-09-29 11:25:10|4733|4732.5|4733.5|4732|4733.5|4732.5|4733|4732|146
1632914730000|2021-09-29 11:25:30|4733|4732.5|4733.5|4732.5|4733.5|4733|4733|4732.5|250
1632914740000|2021-09-29 11:25:40|4734|4733|4734.5|4733.5|4734.5|4733.5|4734|4733|357
1632914750000|2021-09-29 11:25:50|4735|4734|4736|4734.5|4736.5|4735|4734.5|4734|116
1632914760000|2021-09-29 11:26:00|4735.5|4734|4734|4733|4735.5|4734|4734|4733|709
1632914790000|2021-09-29 11:26:30|4734.5|4733.5|4736|4734.5|4736|4734.5|4734.5|4733.5|1682
1632914800000|2021-09-29 11:26:40|4735.5||4735.5||4735.5||4735.5||214
1632914810000|2021-09-29 11:26:50|4736|4735|4736|4735|4736|4735|4736|4735|465
1632914820000|2021-09-29 11:27:00|4736.5|4735.5|4737.5|4737|4737.5|4737|4736|4735|1003
1632914830000|2021-09-29 11:27:10|4738|4738|4738|4737|4738.5|4738|4737|4736|1795
1632914850000|2021-09-29 11:27:30|4737.5|4737.5|4737|4736|4737.5|4737.5|4737|4736|330
1632914860000|2021-09-29 11:27:40|4736.5|4736.5|4736.5|4736|4737|4736.5|4736.5|4736|482
1632914870000|2021-09-29 11:27:50|4736|4735.5|4736|4735|4736.5|4735.5|4736|4735|661
1632914880000|2021-09-29 11:28:00|4735.5|4734.5|4739|4738|4739.5|4739|4735.5|4734.5|5073
1632914890000|2021-09-29 11:28:10|4740|4738.5|4740.5|4739.5|4740.5|4739.5|4740|4738|314
1632914900000|2021-09-29 11:28:20|4741|4740|4741|4739.5|4741.5|4741|4741|4739.5|1872
1632914910000|2021-09-29 11:28:30||4740||4739.5||4740||4739.5|0
1632914920000|2021-09-29 11:28:40|4741.5|4740|4742|4741|4742.5|4741.5|4741.5|4740|403
1632914930000|2021-09-29 11:28:50|4741.5|4740|4741|4740|4741.5|4741|4741|4740|46
1632914940000|2021-09-29 11:29:00|4741.5||4741||4741.5||4740.5||276
1632914950000|2021-09-29 11:29:10|4741.5|4740.5|4741.5|4740|4741.5|4740.5|4741|4740|11
1632914960000|2021-09-29 11:29:20||4740.5||4740.5||4740.5||4740.5|0
1632914970000|2021-09-29 11:29:30|4742|4741|4741.5|4741|4742|4741|4741.5|4740.5|497
1632914980000|2021-09-29 11:29:40|4741|4740.5|4742|4741|4742|4741|4740.5|4740|298
1632914990000|2021-09-29 11:29:50|4743|4741.5|4743|4741.5|4743.5|4742|4742.5|4741|354
1632915000000|2021-09-29 11:30:00|4743.5|4742|4743.5|4742|4743.5|4742|4743.5|4742|52
1632915010000|2021-09-29 11:30:10|4744|4742.5|4746|4744.5|4746|4745|4744|4742.5|1111
1632915020000|2021-09-29 11:30:20|4746.5|4745|4746|4744.5|4747|4745.5|4746|4744|51
1632915030000|2021-09-29 11:30:30|4745.5|4744|4745.5|4745|4745.5|4745|4744.5|4744|3274
1632915040000|2021-09-29 11:30:40|4746|4745.5|4747|4745.5|4747|4746|4746|4745.5|836
1632915050000|2021-09-29 11:30:50|4746.5|4744.5|4745|4744|4746.5|4745|4745|4743.5|326
1632915060000|2021-09-29 11:31:00||4743.5||4743.5||4744||4743.5|82
1632915070000|2021-09-29 11:31:10|4744.5||4744.5||4744.5||4744.5||80
1632915080000|2021-09-29 11:31:20|4745.5|4743|4746|4745|4746|4745.5|4745|4743|343
1632915090000|2021-09-29 11:31:30||4745.5||4745.5||4745.5||4745.5|45
1632915100000|2021-09-29 11:31:40|4745.5|4745|4746|4744.5|4746|4745|4745.5|4744.5|612
1632915110000|2021-09-29 11:31:50||4745||4744.5||4745||4744.5|0
1632915120000|2021-09-29 11:32:00|||||||||83
1632915130000|2021-09-29 11:32:10||4745||4745.5||4745.5||4744.5|281
1632915140000|2021-09-29 11:32:20|4746.5|4746|4746.5|4745.5|4746.5|4746|4746.5|4745.5|71
1632915150000|2021-09-29 11:32:30|4747|4746|4748.5|4747.5|4749|4747.5|4747|4746|465
1632915160000|2021-09-29 11:32:40|4749|4748|4749|4747.5|4749|4748|4749|4747.5|113
1632915170000|2021-09-29 11:32:50|||||||||20
1632915190000|2021-09-29 11:33:10|4749.5|4748|4750|4749|4750.5|4749.5|4749.5|4747.5|1315
1632915200000|2021-09-29 11:33:20|4750.5|4749.5|4750.5|4749|4751.5|4750.5|4750|4749|1306
1632915210000|2021-09-29 11:33:30|4750|4748|4749|4748|4750|4748|4749|4748|409
1632915220000|2021-09-29 11:33:40|4750|4748.5|4750|4748.5|4750|4748.5|4750|4748.5|334
1632915230000|2021-09-29 11:33:50||4749||4749||4749||4748.5|0
1632915240000|2021-09-29 11:34:00|||||||||43
1632915250000|2021-09-29 11:34:10||4748.5||4748.5||4748.5||4748.5|50
1632915260000|2021-09-29 11:34:20||4749||4749||4749||4749|100
1632915270000|2021-09-29 11:34:30|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|589
1632915280000|2021-09-29 11:34:40|4750||4750.5||4750.5||4750||0
1632915300000|2021-09-29 11:35:00|4750|4749|4752|4751|4753.5|4752|4749.5|4748.5|1671
1632915310000|2021-09-29 11:35:10|4752.5||4752.5||4752.5||4752.5||0
1632915320000|2021-09-29 11:35:20|4753|4751.5|4753.5|4753|4755|4753.5|4753|4751.5|638
1632915330000|2021-09-29 11:35:30|4753|4752|4752.5|4751|4753|4752|4752.5|4751|3
1632915350000|2021-09-29 11:35:50|4752||4752||4752||4752||50
1632915360000|2021-09-29 11:36:00|4752.5|4751.5|4752|4751|4752.5|4751.5|4752|4751|604
1632915370000|2021-09-29 11:36:10|4751.5|4750.5|4753|4752.5|4753|4752.5|4751.5|4750.5|183
1632915390000|2021-09-29 11:36:30|||||||||64
1632915400000|2021-09-29 11:36:40|4752.5|4752|4752.5|4751.5|4752.5|4752|4752|4751|676
1632915410000|2021-09-29 11:36:50|4753|4752|4753.5|4752|4753.5|4752.5|4753|4752|304
1632915420000|2021-09-29 11:37:00|4752.5|4751.5|4753.5|4752|4753.5|4752.5|4752.5|4751.5|1269
1632915440000|2021-09-29 11:37:20|4754|4752.5|4754|4753|4754|4753|4754|4752.5|201
1632915450000|2021-09-29 11:37:30|4754.5||4754.5||4754.5||4754.5||96
1632915460000|2021-09-29 11:37:40|4754|4752.5|4753|4751.5|4754|4753|4752|4751|1685
1632915470000|2021-09-29 11:37:50|4753.5|4752|4755.5|4754|4755.5|4754.5|4753.5|4752|521
1632915480000|2021-09-29 11:38:00|4755|4753.5|4755.5|4754.5|4756|4754.5|4754|4753|348
1632915490000|2021-09-29 11:38:10|||||||||28
1632915510000|2021-09-29 11:38:30|4755|4754|4753.5|4753|4755|4754|4753|4752.5|828
1632915520000|2021-09-29 11:38:40||4752.5||4752||4752.5||4752|15
1632915530000|2021-09-29 11:38:50|4753||4753||4753||4753||0
1632915540000|2021-09-29 11:39:00|4752.5|4751|4748.5|4747|4752.5|4751|4748.5|4747|174
1632915550000|2021-09-29 11:39:10|4749|4747.5|4749.5|4748|4749.5|4748|4749|4747|262
1632915560000|2021-09-29 11:39:20|4750|4748.5|4749.5|4748.5|4750|4749.5|4749.5|4748|1126
1632915570000|2021-09-29 11:39:30|4749|4748|4748|4746|4749|4748|4748|4746|492
1632915580000|2021-09-29 11:39:40|4747.5|4746.5|4747|4745.5|4747.5|4747|4747|4745.5|479
1632915590000|2021-09-29 11:39:50|4746.5|4745|4749|4747|4749|4748|4746.5|4745|1098
1632915600000|2021-09-29 11:40:00|4748.5|4747.5|4748|4746.5|4749|4748|4747.5|4746|535
1632915620000|2021-09-29 11:40:20|4748.5|4747|4749|4747.5|4749|4747.5|4748|4746.5|0
1632915630000|2021-09-29 11:40:30||4748||4748||4748||4748|0
1632915640000|2021-09-29 11:40:40|4750|4748.5|4748|4746.5|4750|4749|4748|4746|690
1632915650000|2021-09-29 11:40:50|4748.5|4747|4749|4747|4749.5|4748|4748.5|4747|267
1632915660000|2021-09-29 11:41:00|4748.5|4747.5|4747|4746|4748.5|4747.5|4747|4746|0
1632915670000|2021-09-29 11:41:10|4748|4746.5|4749|4748.5|4749|4748.5|4748|4746.5|246
1632915680000|2021-09-29 11:41:20|4749.5|4749|4749.5|4748.5|4749.5|4749|4749|4748.5|66
1632915690000|2021-09-29 11:41:30|4750|4749|4750|4749.5|4750|4749.5|4750|4749|196
1632915700000|2021-09-29 11:41:40|4749.5|4749|4750|4749|4750|4749|4749.5|4749|359
1632915710000|2021-09-29 11:41:50|||||||||525
1632915720000|2021-09-29 11:42:00|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|704
1632915730000|2021-09-29 11:42:10|4749|4748|4751|4750|4751|4750.5|4749|4748|1169
1632915740000|2021-09-29 11:42:20|4751.5|4749.5|4753|4752|4753|4752|4751.5|4749.5|478
1632915750000|2021-09-29 11:42:30|4752.5|4752.5|4752.5|4751.5|4752.5|4752.5|4752.5|4751.5|43
1632915760000|2021-09-29 11:42:40|4752|4751|4752|4751|4752.5|4751.5|4752|4751|52
1632915770000|2021-09-29 11:42:50|4751.5|4750.5|4749|4747.5|4751.5|4750.5|4749|4747.5|903
1632915780000|2021-09-29 11:43:00|4748.5|4747|4749|4747.5|4749|4747.5|4748|4746.5|389
1632915790000|2021-09-29 11:43:10|4748.5||4748.5||4748.5||4748.5||0
1632915820000|2021-09-29 11:43:40|4748|4747|4748|4746.5|4748.5|4747|4747|4746|1638
1632915830000|2021-09-29 11:43:50|4748.5|4747|4748.5|4747.5|4748.5|4747.5|4748.5|4747|592
1632915840000|2021-09-29 11:44:00|4749|4747|4748.5|4747.5|4749|4748|4748.5|4747|177
1632915850000|2021-09-29 11:44:10||4748||4748||4748||4747.5|9
1632915860000|2021-09-29 11:44:20|4749.5|4748.5|4750|4748|4750|4749|4749|4747.5|446
1632915870000|2021-09-29 11:44:30||4748.5||4748.5||4749||4748.5|42
1632915880000|2021-09-29 11:44:40||4749||4749||4749||4749|0
1632915890000|2021-09-29 11:44:50|4750.5|4749.5|4752|4750.5|4752|4750.5|4750.5|4749.5|642
1632915900000|2021-09-29 11:45:00|4751.5|4751|4750|4749|4752.5|4752|4750|4749|1515
1632915910000|2021-09-29 11:45:10|4749.5|4748.5|4750|4749|4750|4749|4749.5|4748.5|711
1632915920000|2021-09-29 11:45:20|4751|4749.5|4751|4749.5|4751|4749.5|4751|4749.5|500
1632915940000|2021-09-29 11:45:40||4750||4750||4750||4750|159
1632915950000|2021-09-29 11:45:50|4750.5|4749.5|4750.5|4749.5|4750.5|4750|4750.5|4749.5|152
1632915970000|2021-09-29 11:46:10|4751|4750|4753.5|4752|4754|4752|4751|4750|862
1632915990000|2021-09-29 11:46:30|4754|4752.5|4754.5|4753|4754.5|4753.5|4754|4752.5|17
1632916000000|2021-09-29 11:46:40|4753.5|4752.5|4753.5|4752|4753.5|4752.5|4753.5|4752|203
1632916020000|2021-09-29 11:47:00|||||||||83
1632916040000|2021-09-29 11:47:20|4753|4752.5|4753.5|4752.5|4754|4752.5|4752.5|4752|1017
1632916050000|2021-09-29 11:47:30|4754|4753|4752.5|4751.5|4754|4753|4752.5|4751.5|283
1632916060000|2021-09-29 11:47:40||4752||4751.5||4752||4751.5|292
1632916070000|2021-09-29 11:47:50|4753.5|4752|4752.5|4751.5|4753.5|4752.5|4752.5|4751.5|88
1632916080000|2021-09-29 11:48:00||4752||4751.5||4752||4751.5|37
1632916100000|2021-09-29 11:48:20|||||||||102
1632916110000|2021-09-29 11:48:30|4753|4752|4754|4752.5|4754|4752.5|4752.5|4752|535
1632916120000|2021-09-29 11:48:40|4753.5|4752|4753.5|4752|4753.5|4752.5|4753.5|4752|0
1632916130000|2021-09-29 11:48:50|4754|4752.5|4754|4753|4754|4753|4754|4752.5|233
1632916140000|2021-09-29 11:49:00|4753.5|4752.5|4753.5|4752|4753.5|4752.5|4753.5|4752|1
1632916160000|2021-09-29 11:49:20||4752.5||4752||4752.5||4752|0
1632916170000|2021-09-29 11:49:30|4754|4752.5|4754|4752.5|4754|4752.5|4754|4752.5|470
1632916180000|2021-09-29 11:49:40|||||||||1
1632916190000|2021-09-29 11:49:50|4753.5||4754||4754||4753.5||375
1632916200000|2021-09-29 11:50:00|4754.5|4753|4754.5|4753.5|4755|4754|4754.5|4753|889
1632916210000|2021-09-29 11:50:10||4754||4754||4754||4753.5|39
1632916220000|2021-09-29 11:50:20|4755|4754.5|4755|4754.5|4756|4755|4754.5|4754|1067
1632916230000|2021-09-29 11:50:30|||||||||296
1632916240000|2021-09-29 11:50:40|4755.5|4755|4756.5|4755.5|4757|4755.5|4755.5|4755|575
1632916250000|2021-09-29 11:50:50|||||||||158
1632916260000|2021-09-29 11:51:00|4757|4756|4756.5|4755.5|4757|4756|4756|4755.5|522
1632916270000|2021-09-29 11:51:10|4757|4756|4757.5|4756|4757.5|4756|4757|4756|378
1632916280000|2021-09-29 11:51:20|4757|4755.5|4756|4754.5|4757|4755.5|4755.5|4754.5|790
1632916290000|2021-09-29 11:51:30|4755.5|4755|4758|4756.5|4758|4757|4755.5|4754.5|2806
1632916310000|2021-09-29 11:51:50||4757||4757||4757||4757|5
1632916320000|2021-09-29 11:52:00||4756.5||4756.5||4757||4756.5|0
1632916330000|2021-09-29 11:52:10|4757.5||4757||4757.5||4757||1074
1632916340000|2021-09-29 11:52:20|4756.5|4756|4756.5|4755.5|4756.5|4756|4756.5|4755.5|293
1632916350000|2021-09-29 11:52:30||4756||4755.5||4756||4755.5|222
1632916360000|2021-09-29 11:52:40|4757|4756|4757.5|4756.5|4757.5|4756.5|4756.5|4756|703
1632916370000|2021-09-29 11:52:50||4757||4756.5||4757||4756.5|0
1632916390000|2021-09-29 11:53:10|4757||4757||4757.5||4757||113
1632916400000|2021-09-29 11:53:20|4757.5|4757|4757.5|4757|4757.5|4757|4757.5|4757|114
1632916420000|2021-09-29 11:53:40|4757|4756.5|4757|4755.5|4757|4756.5|4756.5|4755.5|374
1632916440000|2021-09-29 11:54:00|4756.5||4756.5||4756.5||4756.5||15
1632916450000|2021-09-29 11:54:10|4756|4755|4755.5|4754.5|4756|4755|4755.5|4754.5|1067
1632916460000|2021-09-29 11:54:20|||||||||767
1632916470000|2021-09-29 11:54:30|4756|4755|4756|4754.5|4756|4755|4755.5|4754.5|660
1632916490000|2021-09-29 11:54:50|4755.5||4755.5||4755.5||4755.5||0
1632916500000|2021-09-29 11:55:00|4755|4754|4754.5|4753|4755|4754|4754|4753|608
1632916510000|2021-09-29 11:55:10|4754|4752.5|4754.5|4753.5|4754.5|4753.5|4753.5|4752.5|375
1632916520000|2021-09-29 11:55:20|||||||||499
1632916530000|2021-09-29 11:55:30|4755|4754|4755|4753.5|4755|4754.5|4755|4753.5|159
1632916540000|2021-09-29 11:55:40|4754.5|4753|4754.5|4753|4754.5|4753|4754.5|4753|0
1632916550000|2021-09-29 11:55:50|4754|4753.5|4754.5|4753.5|4754.5|4753.5|4754|4753.5|1197
1632916560000|2021-09-29 11:56:00|4754|4753|4754|4753|4754.5|4753|4754|4752.5|422
1632916570000|2021-09-29 11:56:10|||||||||734
1632916580000|2021-09-29 11:56:20||4752.5||4753||4753||4752.5|0
1632916610000|2021-09-29 11:56:50||4753.5||4753||4753.5||4753|350
1632916620000|2021-09-29 11:57:00||4753.5||4753.5||4753.5||4753.5|518
1632916640000|2021-09-29 11:57:20|4754.5|4754|4754.5|4753.5|4754.5|4754|4754.5|4753.5|428
1632916690000|2021-09-29 11:58:10|4754|4753|4753.5|4752.5|4754|4753|4753|4752.5|1739
1632916700000|2021-09-29 11:58:20|4753|4752|4753|4752|4753.5|4752.5|4752.5|4751.5|2283
1632916710000|2021-09-29 11:58:30|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|80
1632916720000|2021-09-29 11:58:40|4754|4752|4755|4754|4755|4754|4754|4752|641
1632916740000|2021-09-29 11:59:00|4754.5|4753.5|4754.5|4753|4755|4753.5|4754.5|4753|220
1632916770000|2021-09-29 11:59:30|4754|4752.5|4754|4752.5|4754|4752.5|4754|4752.5|0
1632916790000|2021-09-29 11:59:50||4753||4753||4753||4753|0
1632916800000|2021-09-29 12:00:00|4753.5||4753.5||4753.5||4753.5||248
1632916810000|2021-09-29 12:00:10|4754|4753.5|4757|4755.5|4757|4755.5|4754|4753.5|1713
1632916820000|2021-09-29 12:00:20||4756||4756||4756||4756|0
1632916830000|2021-09-29 12:00:30|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|303
1632916840000|2021-09-29 12:00:40|4757||4756.5||4757||4756.5||0
1632916850000|2021-09-29 12:00:50|||||||||622
1632916870000|2021-09-29 12:01:10|4756|4755|4756|4755|4756|4755|4755.5|4755|709
1632916880000|2021-09-29 12:01:20|4756.5|4755.5|4756|4755|4756.5|4755.5|4756|4755|492
1632916890000|2021-09-29 12:01:30|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|4756.5|4755|142
1632916900000|2021-09-29 12:01:40|4757|4756|4757.5|4756.5|4758|4757.5|4757|4756|526
1632916920000|2021-09-29 12:02:00|4758|4757|4758|4757|4758|4757.5|4758|4757|40
1632916930000|2021-09-29 12:02:10||4757.5||4757.5||4757.5||4757.5|0
1632916940000|2021-09-29 12:02:20|4758.5|4758|4758.5|4758|4759|4758|4758.5|4758|378
1632916950000|2021-09-29 12:02:30|4758|4757.5|4758|4757|4758|4757.5|4758|4757|261
1632916960000|2021-09-29 12:02:40||4757.5||4757.5||4757.5||4757.5|0
1632916970000|2021-09-29 12:02:50|4758.5|4757|4761.5|4760|4761.5|4760.5|4758.5|4757|614
1632916980000|2021-09-29 12:03:00|4761|4759.5|4761|4759.5|4761|4759.5|4761|4759.5|0
1632917000000|2021-09-29 12:03:20|4762|4760|4762|4761|4762|4761|4762|4760|93
1632917010000|2021-09-29 12:03:30|4762.5|4760|4761.5|4760|4762.5|4760|4761.5|4760|1
1632917030000|2021-09-29 12:03:50||4760.5||4760.5||4760.5||4760.5|0
1632917040000|2021-09-29 12:04:00||4760||4760||4760||4760|0
1632917060000|2021-09-29 12:04:20||4760.5||4760.5||4760.5||4760.5|1
1632917080000|2021-09-29 12:04:40|4762|4761|4762|4760.5|4762.5|4761.5|4761.5|4760.5|722
1632917090000|2021-09-29 12:04:50||4761||4760.5||4761||4760.5|0
1632917100000|2021-09-29 12:05:00|4761.5|4760|4761.5|4760.5|4761.5|4760.5|4761.5|4760|231
1632917110000|2021-09-29 12:05:10|4761|4760|4761|4760|4761|4760|4761|4759.5|240
1632917120000|2021-09-29 12:05:20|||||||||42
1632917130000|2021-09-29 12:05:30|4761.5|4760.5|4762.5|4761.5|4763|4761.5|4761.5|4760.5|1053
1632917140000|2021-09-29 12:05:40|4762|4761|4762|4761|4762|4761|4762|4761|117
1632917150000|2021-09-29 12:05:50|4763|4761.5|4762.5|4761.5|4763|4761.5|4762.5|4761.5|229
1632917170000|2021-09-29 12:06:10|4763|4762|4762.5|4761.5|4763|4762|4762.5|4761.5|100
1632917180000|2021-09-29 12:06:20|4763|4762|4764|4763|4764|4763.5|4763|4761.5|1805
1632917190000|2021-09-29 12:06:30|4764.5|4764|4767|4765.5|4767|4765.5|4764.5|4763|2309
1632917200000|2021-09-29 12:06:40|4767.5|4766|4770.5|4769.5|4771|4770|4767.5|4766|5140
1632917210000|2021-09-29 12:06:50|4771|4770|4771.5|4770.5|4771.5|4770.5|4771|4770|313
1632917220000|2021-09-29 12:07:00|4771|4771|4771|4769.5|4771.5|4771|4769|4768|2481
1632917230000|2021-09-29 12:07:10|4771.5|4770|4774|4773|4774|4773|4771.5|4770|1410
1632917240000|2021-09-29 12:07:20|4773.5|4772.5|4772.5|4771|4774|4772.5|4772|4770.5|2103
1632917250000|2021-09-29 12:07:30|4772|4771.5|4774|4772.5|4774|4772.5|4771.5|4770|683
1632917260000|2021-09-29 12:07:40|4773.5|4773|4774|4773|4774|4773|4773.5|4773|276
1632917270000|2021-09-29 12:07:50|4774.5|4772.5|4774|4772.5|4774.5|4772.5|4774|4772.5|0
1632917280000|2021-09-29 12:08:00|4774.5|4773|4775.5|4774|4775.5|4774|4774.5|4773|401
1632917300000|2021-09-29 12:08:20|4776|4774.5|4777|4776|4777.5|4776|4776|4774.5|491
1632917310000|2021-09-29 12:08:30|4777.5|4776.5|4775.5|4774|4777.5|4777|4775|4774|2138
1632917320000|2021-09-29 12:08:40||4774.5||4774.5||4774.5||4774.5|62
1632917330000|2021-09-29 12:08:50|4775||4775||4775.5||4775||200
1632917340000|2021-09-29 12:09:00|4774.5|4774|4775.5|4774.5|4775.5|4774.5|4774|4773|510
1632917350000|2021-09-29 12:09:10||4774||4774||4774.5||4774|0
1632917370000|2021-09-29 12:09:30|4775|4773.5|4774.5|4773.5|4775|4773.5|4774.5|4773.5|100
1632917390000|2021-09-29 12:09:50|4775|4774|4775|4773.5|4775.5|4774.5|4775|4773.5|541
1632917400000|2021-09-29 12:10:00|4774.5|4773|4773|4771.5|4774.5|4773|4773|4771.5|494
1632917410000|2021-09-29 12:10:10|4772.5||4772.5||4772.5||4772.5||0
1632917420000|2021-09-29 12:10:20|||||||||133
1632917430000|2021-09-29 12:10:30|4772|4771|4771|4769.5|4772|4771|4771|4769.5|376
1632917440000|2021-09-29 12:10:40|4770.5|4770|4770.5|4769|4770.5|4770|4770.5|4768.5|105
1632917450000|2021-09-29 12:10:50|4770|4769.5|4769|4767.5|4770|4770|4769|4767.5|1691
1632917460000|2021-09-29 12:11:00|4769.5|4768|4770|4768.5|4770|4769|4769|4767.5|2290
1632917470000|2021-09-29 12:11:10|||||||||22321
1632917490000|2021-09-29 12:11:30|4771|4769|4772|4771|4772.5|4771.5|4771|4769|722
1632917500000|2021-09-29 12:11:40|4772.5|4771.5|4773.5|4772.5|4774.5|4773|4772.5|4771.5|638
1632917510000|2021-09-29 12:11:50|4773|4772|4772.5|4771.5|4773|4772|4772.5|4771|511
1632917520000|2021-09-29 12:12:00|4772|4771|4773|4771.5|4773|4771.5|4772|4771|352
1632917530000|2021-09-29 12:12:10|4772.5||4772.5||4772.5||4772.5||0
1632917540000|2021-09-29 12:12:20|4772|4771|4772|4771|4772|4771|4772|4771|220
1632917550000|2021-09-29 12:12:30|4772.5|4771.5|4772.5|4771|4773|4772|4772|4771|638
1632917560000|2021-09-29 12:12:40|4772|4771.5|4772.5|4771|4772.5|4772|4772|4771|437
1632917570000|2021-09-29 12:12:50||4771.5||4771.5||4772||4771.5|431
1632917580000|2021-09-29 12:13:00|4772|4771|4771.5|4770|4772|4771|4770.5|4769.5|609
1632917590000|2021-09-29 12:13:10|4771|4769.5|4770|4769|4771|4769.5|4770|4769|700
1632917610000|2021-09-29 12:13:30|4770.5|4769.5|4772.5|4771|4773|4771.5|4770.5|4769|1202
1632917620000|2021-09-29 12:13:40|4773|4771.5|4785|4783.5|4785|4783.5|4773|4771|24410
1632917630000|2021-09-29 12:13:50|4784.5|4784.5|4780.5|4779|4786|4785|4779.5|4778.5|4692
1632917640000|2021-09-29 12:14:00|4780||4780||4780||4780||125
1632917650000|2021-09-29 12:14:10|4780.5|4779.5|4781|4779.5|4785|4783|4780|4779|6367
1632917660000|2021-09-29 12:14:20|4780.5|4779|4781.5|4780|4782|4781|4780.5|4779|279
1632917670000|2021-09-29 12:14:30|4782|4780.5|4780|4779|4782.5|4781.5|4779|4778|1391
1632917680000|2021-09-29 12:14:40|4779.5|4778.5|4778|4776.5|4780|4778.5|4778|4776.5|717
1632917690000|2021-09-29 12:14:50|4777.5|4776|4777|4775|4777.5|4776|4777|4775|0
1632917700000|2021-09-29 12:15:00|4776.5|4774.5|4776|4774.5|4776.5|4774.5|4776|4774.5|0
1632917710000|2021-09-29 12:15:10|4775.5||4775||4775.5||4775||0
1632917720000|2021-09-29 12:15:20|4775.5||4776||4776||4775.5||100
1632917750000|2021-09-29 12:15:50|4775.5||4775||4775.5||4775||513
1632917760000|2021-09-29 12:16:00|4775.5|4774|4778|4776.5|4778|4776.5|4775|4774|1685
1632917770000|2021-09-29 12:16:10|4777.5||4777||4777.5||4777||54
1632917780000|2021-09-29 12:16:20|4777.5|4776|4777.5|4776|4777.5|4776|4776|4775.5|638
1632917790000|2021-09-29 12:16:30|||||||||176
1632917800000|2021-09-29 12:16:40|||||||||100
1632917810000|2021-09-29 12:16:50|4777||4777||4777||4777||4
1632917820000|2021-09-29 12:17:00|4776.5|4775.5|4776|4775.5|4776.5|4775.5|4776|4774|122
1632917830000|2021-09-29 12:17:10|4775.5|4774.5|4774.5|4773|4775.5|4774.5|4774.5|4773|210
1632917840000|2021-09-29 12:17:20|4775|4773.5|4775|4774|4775|4774.5|4775|4773.5|108
1632917850000|2021-09-29 12:17:30|4775.5|4774.5|4777|4775.5|4777|4775.5|4775.5|4774|315
1632917860000|2021-09-29 12:17:40|4775.5|4775|4775|4773.5|4775.5|4775|4775|4773.5|523
1632917870000|2021-09-29 12:17:50|4774.5|4773|4774|4773|4774.5|4773|4774|4773|100
1632917900000|2021-09-29 12:18:20|4773.5|4772.5|4773.5|4772|4773.5|4772.5|4773.5|4772|157
1632917910000|2021-09-29 12:18:30|||||||||1
1632917920000|2021-09-29 12:18:40|4773||4773||4773||4773||0
1632917930000|2021-09-29 12:18:50|4772.5|4771.5|4772.5|4771|4772.5|4771.5|4772.5|4771|42
1632917940000|2021-09-29 12:19:00|4773|4770.5|4773|4772.5|4773|4772.5|4773|4770.5|605
1632917950000|2021-09-29 12:19:10|4774|4773|4773.5|4772.5|4774|4773|4773.5|4772.5|709
1632917970000|2021-09-29 12:19:30|4773|4772|4772|4771.5|4773|4772|4772|4771.5|532
1632917980000|2021-09-29 12:19:40|4772.5|4772|4772.5|4771.5|4773|4772|4772|4771|1133
1632917990000|2021-09-29 12:19:50||4771||4771||4771||4771|0
1632918000000|2021-09-29 12:20:00|4772|4770.5|4772|4771|4772|4771.5|4772|4770.5|41
1632918020000|2021-09-29 12:20:20|4772.5|4771.5|4773.5|4772.5|4773.5|4772.5|4772.5|4771.5|353
1632918030000|2021-09-29 12:20:30|4773||4773.5||4773.5||4773||0
1632918060000|2021-09-29 12:21:00|4773|4772|4772.5|4771.5|4773|4772|4772.5|4771.5|144
1632918080000|2021-09-29 12:21:20|||||||||157
1632918120000|2021-09-29 12:22:00|4771.5|4771|4770.5|4770|4772|4771.5|4770.5|4770|360
1632918130000|2021-09-29 12:22:10|4771|4770.5|4772.5|4771|4772.5|4771|4771|4770|1983
1632918140000|2021-09-29 12:22:20|4773|4771.5|4775|4774|4775.5|4774.5|4773|4771|4125
1632918150000|2021-09-29 12:22:30|4774.5|4773.5|4775|4773.5|4775.5|4774.5|4773.5|4773|2198
1632918160000|2021-09-29 12:22:40|||||||||43
1632918170000|2021-09-29 12:22:50|4774.5|4773|4774.5|4773|4774.5|4773|4774.5|4773|0
1632918180000|2021-09-29 12:23:00|4774|4773.5|4773.5|4772.5|4774|4773.5|4773|4772.5|516
1632918190000|2021-09-29 12:23:10|4774|4773|4775|4774|4775|4774|4774|4772.5|526
1632918210000|2021-09-29 12:23:30|4774.5|4773.5|4774.5|4773|4774.5|4773.5|4774.5|4773|0
1632918220000|2021-09-29 12:23:40|4774|4772.5|4772|4771|4774|4772.5|4772|4771|528
1632918230000|2021-09-29 12:23:50|||||||||100
1632918240000|2021-09-29 12:24:00|4771.5|4770.5|4771|4770|4771.5|4770.5|4771|4770|330
1632918250000|2021-09-29 12:24:10|4772|4770.5|4770|4768.5|4772|4770.5|4770|4768.5|1021
1632918270000|2021-09-29 12:24:30|4769.5|4768|4768.5|4767|4769.5|4768|4768|4766.5|1326
1632918280000|2021-09-29 12:24:40|4769|4767.5|4770|4769|4770|4769|4768.5|4767.5|1356
1632918290000|2021-09-29 12:24:50|4770.5|4769.5|4773.5|4772.5|4774|4772.5|4770.5|4769.5|3444
1632918300000|2021-09-29 12:25:00|4773|4772|4772.5|4771|4773.5|4772|4772.5|4771|457
1632918310000|2021-09-29 12:25:10|4772||4772||4772||4772||0
1632918320000|2021-09-29 12:25:20|4771.5|4770.5|4771.5|4770|4772|4771|4771|4770|497
1632918330000|2021-09-29 12:25:30|||||||||200
1632918340000|2021-09-29 12:25:40|4770.5|4769.5|4769.5|4768|4770.5|4769.5|4769.5|4768|87
1632918350000|2021-09-29 12:25:50|4770|4768.5|4770|4768.5|4770.5|4769|4770|4768|520
1632918360000|2021-09-29 12:26:00|4769.5|4768|4767.5|4766.5|4769.5|4768|4767|4766.5|2612
1632918370000|2021-09-29 12:26:10|4767|4767|4766.5|4765|4767.5|4767|4766.5|4765|778
1632918380000|2021-09-29 12:26:20|||||||||1
1632918390000|2021-09-29 12:26:30|4767|4765.5|4767.5|4766|4767.5|4766.5|4766.5|4765.5|799
1632918400000|2021-09-29 12:26:40||4766.5||4766.5||4766.5||4766.5|0
1632918430000|2021-09-29 12:27:10|4768|4767|4769|4767.5|4769|4767.5|4768|4767|626
1632918440000|2021-09-29 12:27:20|4770|4768.5|4769.5|4769|4770|4769|4769.5|4768.5|20
1632918450000|2021-09-29 12:27:30||4768.5||4768||4768.5||4768|4
1632918490000|2021-09-29 12:28:10|4770.5|4768.5|4770.5|4769.5|4771.5|4770.5|4770|4768.5|275
1632918500000|2021-09-29 12:28:20||4770||4769.5||4770||4769.5|30
1632918520000|2021-09-29 12:28:40|4771|4770|4771.5|4770.5|4771.5|4771|4771|4770|772
1632918530000|2021-09-29 12:28:50|4772|4771|4772|4771|4772|4771.5|4772|4771|260
1632918540000|2021-09-29 12:29:00|||||||||194
1632918560000|2021-09-29 12:29:20|4771.5|4770.5|4771.5|4770.5|4772|4771|4771|4770.5|545
1632918580000|2021-09-29 12:29:40|4772|4771|4772|4771|4772|4771|4772|4771|195
1632918590000|2021-09-29 12:29:50|4771.5|4770.5|4771.5|4770|4771.5|4770.5|4770.5|4769.5|359
1632918600000|2021-09-29 12:30:00|4771|4769.5|4769.5|4768|4771|4769.5|4769.5|4768|547
1632918610000|2021-09-29 12:30:10|4770|4768.5|4770|4769|4770.5|4769|4770|4768|383
1632918620000|2021-09-29 12:30:20|4770.5|4769.5|4771|4770|4771|4770|4770.5|4769.5|380
1632918630000|2021-09-29 12:30:30|4771.5|4770.5|4771|4769.5|4771.5|4771|4771|4769.5|968
1632918640000|2021-09-29 12:30:40|||||||||209
1632918650000|2021-09-29 12:30:50|4771.5|4770|4771.5|4770.5|4771.5|4770.5|4771|4770|415
1632918660000|2021-09-29 12:31:00|4771|4770|4771|4770|4771.5|4770|4771|4770|226
1632918670000|2021-09-29 12:31:10|||||||||43
1632918680000|2021-09-29 12:31:20|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|48
1632918690000|2021-09-29 12:31:30|4772|4771|4772|4771|4772|4771.5|4772|4771|398
1632918700000|2021-09-29 12:31:40|4771.5|4770.5|4771|4770|4771.5|4770.5|4770.5|4770|746
1632918720000|2021-09-29 12:32:00|4770.5|4769.5|4769.5|4768.5|4770.5|4769.5|4769.5|4768.5|1017
1632918730000|2021-09-29 12:32:10|4769|4769|4770|4769|4770|4769|4769|4768.5|1171
1632918740000|2021-09-29 12:32:20||4768.5||4768.5||4768.5||4768.5|0
1632918750000|2021-09-29 12:32:30|4769.5|4768|4768.5|4767.5|4769.5|4768|4768.5|4767|216
1632918770000|2021-09-29 12:32:50|||||||||185
1632918780000|2021-09-29 12:33:00|4768|4767|4767|4766|4768|4767.5|4767|4765.5|765
1632918790000|2021-09-29 12:33:10|4766.5|4765.5|4766.5|4765|4766.5|4765.5|4766|4765|69
1632918800000|2021-09-29 12:33:20||4765.5||4765.5||4765.5||4765|1
1632918810000|2021-09-29 12:33:30|4766||4766||4766||4766||0
1632918820000|2021-09-29 12:33:40|4765.5|4764.5|4765|4764|4766|4764.5|4765|4764|406
1632918830000|2021-09-29 12:33:50|4764.5|4763.5|4763.5|4762.5|4764.5|4763.5|4763.5|4762.5|283
1632918840000|2021-09-29 12:34:00|4763|4763|4763.5|4762.5|4763.5|4763|4763|4762|452
1632918850000|2021-09-29 12:34:10|4763|4762|4763|4761.5|4763|4762|4762.5|4761.5|1375
1632918860000|2021-09-29 12:34:20|4762.5|4762|4762.5|4761.5|4763|4762|4762.5|4761.5|719
1632918870000|2021-09-29 12:34:30|4762|4761|4765|4764|4765|4764|4762|4761|1518
1632918880000|2021-09-29 12:34:40|4765.5|4764.5|4765.5|4764.5|4766.5|4765|4765.5|4764.5|253
1632918890000|2021-09-29 12:34:50|4766|4765|4766|4765|4766.5|4765|4766|4765|0
1632918900000|2021-09-29 12:35:00|4765.5|4764.5|4765.5|4764|4766|4764.5|4765|4764|1027
1632918910000|2021-09-29 12:35:10|4765|4763.5|4764.5|4763.5|4765|4764|4764.5|4763.5|165
1632918920000|2021-09-29 12:35:20|||||||||828
1632918940000|2021-09-29 12:35:40|4764|4763|4764.5|4763.5|4764.5|4763.5|4763.5|4763|1142
1632918950000|2021-09-29 12:35:50|4764|4763|4764|4763|4764|4763|4764|4763|0
1632918980000|2021-09-29 12:36:20|4763.5|4762.5|4763.5|4762.5|4763.5|4763|4763|4762.5|690
1632918990000|2021-09-29 12:36:30|4763|4762|4763.5|4762.5|4763.5|4763|4763|4761.5|1575
1632919000000|2021-09-29 12:36:40|4763|4762|4763|4762|4763|4762|4763|4761.5|891
1632919010000|2021-09-29 12:36:50|4763.5|4762.5|4765|4763.5|4765|4764.5|4763.5|4762.5|1858
1632919020000|2021-09-29 12:37:00|4764.5|4763|4763.5|4762.5|4764.5|4763|4763.5|4762.5|354
1632919030000|2021-09-29 12:37:10|4763|4763|4763|4762.5|4763.5|4763|4763|4762.5|815
1632919040000|2021-09-29 12:37:20|4763.5|4763|4764.5|4763.5|4764.5|4764|4763.5|4763|1552
1632919050000|2021-09-29 12:37:30||4764||4764||4764||4764|0
1632919060000|2021-09-29 12:37:40|4764|4763.5|4763.5|4762|4764.5|4764|4763.5|4762|610
1632919070000|2021-09-29 12:37:50|4763|4761.5|4763.5|4762.5|4763.5|4763|4762.5|4761|873
1632919080000|2021-09-29 12:38:00|4764.5|4763|4765|4764|4765|4764|4763.5|4762.5|581
1632919090000|2021-09-29 12:38:10|4764.5|4763.5|4764|4763|4764.5|4763.5|4764|4763|95
1632919100000|2021-09-29 12:38:20|4764.5|4763.5|4764.5|4763|4765|4764|4764|4763|1100
1632919110000|2021-09-29 12:38:30|4764||4764||4764||4764||0
1632919120000|2021-09-29 12:38:40||4763.5||4763.5||4763.5||4763.5|110
1632919130000|2021-09-29 12:38:50|4763.5|4763|4763.5|4762.5|4764|4763.5|4763.5|4762.5|480
1632919140000|2021-09-29 12:39:00|4763|4762|4762.5|4761.5|4763|4762|4762|4761.5|1531
1632919150000|2021-09-29 12:39:10||4762||4761.5||4762||4761.5|125
1632919160000|2021-09-29 12:39:20|4763|4762|4764|4763|4764|4763|4762.5|4762|1418
1632919170000|2021-09-29 12:39:30|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|50
1632919180000|2021-09-29 12:39:40|4764|4763|4765|4764.5|4765|4764.5|4764|4763|692
1632919200000|2021-09-29 12:40:00|4765.5|4765|4765.5|4764|4767|4766|4765.5|4764|1393
1632919210000|2021-09-29 12:40:10||4764.5||4764.5||4764.5||4764|0
1632919220000|2021-09-29 12:40:20|4765|4764|4765|4764|4765|4764|4765|4764|0
1632919230000|2021-09-29 12:40:30|||||||||101
1632919240000|2021-09-29 12:40:40|||||||||8
1632919260000|2021-09-29 12:41:00|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|218
1632919270000|2021-09-29 12:41:10|4765|4764|4765|4764|4765|4764.5|4765|4764|145
1632919290000|2021-09-29 12:41:30|4765.5|4764.5|4765.5|4764.5|4765.5|4765|4765|4764.5|679
1632919300000|2021-09-29 12:41:40|4766|4765|4766.5|4765|4766.5|4765.5|4766|4765|544
1632919320000|2021-09-29 12:42:00|4766|4764.5|4765|4764|4766|4764.5|4765|4764|312
1632919340000|2021-09-29 12:42:20||4764.5||4764||4764.5||4764|177
1632919350000|2021-09-29 12:42:30|4765.5|4764.5|4766|4764.5|4766|4765.5|4765|4764.5|1376
1632919360000|2021-09-29 12:42:40|4766.5|4765|4766.5|4765|4766.5|4765.5|4766.5|4765|290
1632919370000|2021-09-29 12:42:50||4765.5||4765.5||4765.5||4765.5|0
1632919400000|2021-09-29 12:43:20|4767.5|4766|4765|4764.5|4767.5|4766.5|4765|4764.5|2573
1632919410000|2021-09-29 12:43:30|4765.5|4765|4765.5|4764.5|4766|4765.5|4765.5|4764.5|318
1632919420000|2021-09-29 12:43:40||4765||4764.5||4765||4764.5|83
1632919430000|2021-09-29 12:43:50|||||||||39
1632919440000|2021-09-29 12:44:00||4765||4765||4765||4765|100
1632919450000|2021-09-29 12:44:10||4764.5||4764.5||4764.5||4764.5|0
1632919480000|2021-09-29 12:44:40|4766|4765|4765.5|4765|4766|4765|4765.5|4764.5|462
1632919490000|2021-09-29 12:44:50|4766|4765.5|4767.5|4766.5|4767.5|4766.5|4766|4765.5|805
1632919500000|2021-09-29 12:45:00|4768|4767|4768.5|4767|4768.5|4767.5|4768|4767|73
1632919510000|2021-09-29 12:45:10|4768|4767.5|4766.5|4766|4768.5|4767.5|4766.5|4766|2654
1632919520000|2021-09-29 12:45:20|4766|4765.5|4765.5|4764.5|4766|4765.5|4765.5|4764.5|496
1632919540000|2021-09-29 12:45:40|4766|4765|4766|4765|4766|4765.5|4766|4765|130
1632919570000|2021-09-29 12:46:10|4766.5|4765.5|4767|4765.5|4767.5|4766.5|4766.5|4765.5|470
1632919580000|2021-09-29 12:46:20||4766||4765.5||4766||4765.5|0
1632919590000|2021-09-29 12:46:30||4766||4766||4766||4766|0
1632919600000|2021-09-29 12:46:40|4767.5|4766.5|4768.5|4767|4768.5|4768|4767|4766.5|711
1632919610000|2021-09-29 12:46:50|4768||4768||4768||4768||22
1632919650000|2021-09-29 12:47:30|4767.5|4766.5|4767.5|4767|4768|4767|4766.5|4765.5|893
1632919660000|2021-09-29 12:47:40|4767|4766.5|4767.5|4766.5|4767.5|4766.5|4767|4766.5|127
1632919670000|2021-09-29 12:47:50|||||||||100
1632919700000|2021-09-29 12:48:20|4767|4766|4765.5|4764.5|4767.5|4766|4765.5|4764.5|1423
1632919710000|2021-09-29 12:48:30|4765|4764|4764.5|4763|4765|4764.5|4764.5|4763|147
1632919740000|2021-09-29 12:49:00|4765|4763.5|4765|4764|4765|4764.5|4765|4763.5|1367
1632919750000|2021-09-29 12:49:10|4765.5|4764.5|4766|4765|4766|4765|4765.5|4764.5|1506
1632919780000|2021-09-29 12:49:40|||||||||165
1632919790000|2021-09-29 12:49:50|4765.5||4766||4766||4765.5||232
1632919800000|2021-09-29 12:50:00|4765.5|4765.5|4765.5|4764.5|4765.5|4765.5|4765|4764.5|1346
1632919810000|2021-09-29 12:50:10||4765||4765||4765||4765|133
1632919830000|2021-09-29 12:50:30|4766.5|4766|4765.5|4765|4766.5|4766|4765.5|4765|471
1632919840000|2021-09-29 12:50:40|||||||||162
1632919850000|2021-09-29 12:50:50|4766|4765.5|4766|4765|4766|4765.5|4766|4765|355
1632919860000|2021-09-29 12:51:00|4765.5|4765.5|4767.5|4767|4767.5|4767|4765.5|4765.5|367
1632919870000|2021-09-29 12:51:10|4768|4767.5|4770|4769|4770.5|4770|4768|4767.5|1737
1632919880000|2021-09-29 12:51:20|4770.5|4769.5|4771.5|4770.5|4771.5|4770.5|4770.5|4769|535
1632919890000|2021-09-29 12:51:30|4771|4770|4771.5|4770|4771.5|4771|4771|4770|381
1632919900000|2021-09-29 12:51:40|4770.5|4769.5|4770|4769|4770.5|4769.5|4769|4768|1955
1632919910000|2021-09-29 12:51:50|4769.5|4768.5|4770|4769|4770|4769|4769.5|4768.5|2782
1632919930000|2021-09-29 12:52:10|4769.5|4768.5|4768.5|4767.5|4769.5|4768.5|4768.5|4767.5|484
1632919950000|2021-09-29 12:52:30|||||||||124
1632919960000|2021-09-29 12:52:40||4768||4767.5||4768||4767.5|299
1632919970000|2021-09-29 12:52:50||4768||4767.5||4768||4767.5|365
1632919980000|2021-09-29 12:53:00|4769|4768|4770|4769|4770|4769|4768.5|4768|841
1632920040000|2021-09-29 12:54:00|4769.5||4769.5||4769.5||4769.5||406
1632920050000|2021-09-29 12:54:10|||||||||172
1632920060000|2021-09-29 12:54:20|4770|4769.5|4769.5|4769|4770|4769.5|4769.5|4769|336
1632920070000|2021-09-29 12:54:30|4770|4769.5|4770|4769.5|4770|4769.5|4770|4769|601
1632920080000|2021-09-29 12:54:40|4770.5|4770|4770|4769.5|4771|4770|4770|4769.5|524
1632920090000|2021-09-29 12:54:50|4770.5|4770|4771|4770.5|4771|4770.5|4770|4769.5|391
1632920100000|2021-09-29 12:55:00|4771.5|4771|4772|4771|4772|4771|4771.5|4771|681
1632920110000|2021-09-29 12:55:10|4771.5|4770.5|4771.5|4770.5|4772|4770.5|4771|4770.5|1349
1632920120000|2021-09-29 12:55:20|4772|4771|4772|4771|4773|4771.5|4771.5|4771|842
1632920130000|2021-09-29 12:55:30|4772.5|4771.5|4774.5|4773|4774.5|4773|4772.5|4771.5|284
1632920140000|2021-09-29 12:55:40|4775|4773.5|4773.5|4772.5|4775|4774|4773.5|4772|736
1632920150000|2021-09-29 12:55:50|4774|4773|4774|4773|4774|4773|4774|4773|500
1632920180000|2021-09-29 12:56:20|4773.5||4773.5||4773.5||4773.5||60
1632920190000|2021-09-29 12:56:30|4772|4772.5|4772|4771|4773.5|4772.5|4772|4771|3271
1632920200000|2021-09-29 12:56:40|4771.5||4772||4772||4771.5||299
1632920210000|2021-09-29 12:56:50|4771.5|4770.5|4770|4769.5|4772|4770.5|4770|4769.5|430
1632920220000|2021-09-29 12:57:00|4770.5|4770|4773.5|4773|4773.5|4773|4770.5|4769.5|2021
1632920230000|2021-09-29 12:57:10|4774|4772.5|4774|4772.5|4774.5|4773|4774|4772.5|260
1632920250000|2021-09-29 12:57:30|4774.5|4773|4775|4773.5|4776|4775|4774.5|4773|1350
1632920260000|2021-09-29 12:57:40|||||||||50
1632920270000|2021-09-29 12:57:50|4775.5|4774|4777|4775.5|4778|4776.5|4775.5|4773.5|648
1632920290000|2021-09-29 12:58:10||4776||4775.5||4776||4775.5|25
1632920300000|2021-09-29 12:58:20|4776.5|4774.5|4776|4775.5|4776.5|4775.5|4776|4774.5|1474
1632920310000|2021-09-29 12:58:30|4776.5|4776|4777|4776|4777|4776|4776.5|4776|210
1632920340000|2021-09-29 12:59:00||4776.5||4776.5||4776.5||4776|264
1632920350000|2021-09-29 12:59:10|4777.5||4777||4777.5||4777||259
1632920370000|2021-09-29 12:59:30|4777.5|4776|4776.5|4775.5|4777.5|4776|4776.5|4775.5|990
1632920390000|2021-09-29 12:59:50|||||||||37
1632920400000|2021-09-29 13:00:00|4777|4776|4777.5|4776|4777.5|4777|4776.5|4775.5|2858
1632920410000|2021-09-29 13:00:10|4777||4777||4777||4777||195
1632920420000|2021-09-29 13:00:20|4777.5|4776.5|4777.5|4776.5|4777.5|4777|4777|4776.5|661
1632920430000|2021-09-29 13:00:30|||||||||86
1632920440000|2021-09-29 13:00:40|4777|4776|4775.5|4774.5|4777.5|4776|4775|4774.5|2260
1632920460000|2021-09-29 13:01:00|4775|4775|4773.5|4773|4775|4775|4773.5|4772.5|2945
1632920470000|2021-09-29 13:01:10|4774||4773.5||4774||4773.5||496
1632920480000|2021-09-29 13:01:20|4773|4772.5|4771|4770|4773|4772.5|4770|4769|3018
1632920490000|2021-09-29 13:01:30|4770.5|4769.5|4770|4769.5|4770.5|4769.5|4770|4769.5|895
1632920500000|2021-09-29 13:01:40|4770.5|4769|4771.5|4770.5|4772|4770.5|4770.5|4769|823
1632920510000|2021-09-29 13:01:50|4772|4771|4771.5|4770|4772|4771|4771|4770|1207
1632920520000|2021-09-29 13:02:00|4771|4770.5|4771.5|4771|4772|4771|4771|4770|817
1632920530000|2021-09-29 13:02:10|4772|4771.5|4772.5|4772|4773.5|4772|4772|4771|627
1632920540000|2021-09-29 13:02:20|4773.5|4772.5|4774.5|4774|4774.5|4774|4773.5|4772|685
1632920550000|2021-09-29 13:02:30|4774|4773.5|4775.5|4775|4775.5|4775|4773|4772.5|2026
1632920560000|2021-09-29 13:02:40|4776|4776|4777.5|4777|4778.5|4778|4775.5|4775|2224
1632920570000|2021-09-29 13:02:50|4777|4776.5|4778.5|4778|4779|4778|4777|4776.5|2459
1632920580000|2021-09-29 13:03:00|4779.5|4778.5|4775.5|4775|4779.5|4778.5|4775.5|4775|2734
1632920590000|2021-09-29 13:03:10|4776.5|4775.5|4777|4776|4777|4776|4775.5|4775|309
1632920610000|2021-09-29 13:03:30||4776.5||4776||4776.5||4776|1004
1632920620000|2021-09-29 13:03:40|4776.5|4775.5|4776|4775|4776.5|4775.5|4776|4775|949
1632920630000|2021-09-29 13:03:50|4776.5|4775.5|4776|4775.5|4777|4775.5|4776|4775.5|926
1632920640000|2021-09-29 13:04:00|4776.5|4776|4779|4778.5|4779.5|4778.5|4776.5|4776|1003
1632920650000|2021-09-29 13:04:10|4780|4779|4778.5|4777.5|4780.5|4779.5|4778|4777.5|529
1632920680000|2021-09-29 13:04:40|4779|4778|4778.5|4777.5|4779|4778.5|4778|4777.5|1185
1632920690000|2021-09-29 13:04:50|4779|4778|4778|4777.5|4779|4778|4778|4777.5|484
1632920700000|2021-09-29 13:05:00|4778.5|4778|4777|4776|4779.5|4778|4776.5|4776|4370
1632920710000|2021-09-29 13:05:10|||||||||200
1632920730000|2021-09-29 13:05:30|4777.5|4776.5|4778.5|4777.5|4779|4778.5|4777|4776.5|5547
1632920740000|2021-09-29 13:05:40|4779|4778|4778.5|4777.5|4779|4778|4778|4777.5|1089
1632920750000|2021-09-29 13:05:50|4778|4777|4778|4776.5|4778.5|4777|4777|4776|1635
1632920770000|2021-09-29 13:06:10|4777.5|4777|4777.5|4776.5|4779|4778.5|4777.5|4776.5|3195
1632920780000|2021-09-29 13:06:20|4778|4777|4777.5|4777|4779.5|4779|4777|4776.5|6498
1632920790000|2021-09-29 13:06:30|4778|4777.5|4778|4777|4778|4777.5|4778|4777|433
1632920800000|2021-09-29 13:06:40|4778.5|4777.5|4779.5|4778|4780.5|4779|4778|4777.5|1512
1632920820000|2021-09-29 13:07:00|4779||4779||4779||4779||0
1632920830000|2021-09-29 13:07:10|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|1031
1632920840000|2021-09-29 13:07:20|4778|4777|4776|4775|4778.5|4777.5|4776|4775|2209
1632920850000|2021-09-29 13:07:30|4775.5|4775.5|4778.5|4777.5|4778.5|4777.5|4775.5|4775.5|856
1632920860000|2021-09-29 13:07:40|4778|4776.5|4776.5|4775.5|4778|4776.5|4775.5|4775|422
1632920870000|2021-09-29 13:07:50|4776|4775|4776|4775|4776|4775|4776|4775|501
1632920880000|2021-09-29 13:08:00|4776.5|4774.5|4775.5|4774|4776.5|4774.5|4774.5|4774|834
1632920900000|2021-09-29 13:08:20|4775|4774.5|4775|4774|4775|4774.5|4775|4774|150
1632920910000|2021-09-29 13:08:30|4775.5|4774.5|4775|4774|4775.5|4774.5|4775|4774|1518
1632920930000|2021-09-29 13:08:50|4774.5|4774.5|4775|4774|4775.5|4774.5|4773.5|4773|3337
1632920940000|2021-09-29 13:09:00|4774.5|4773.5|4774.5|4774|4774.5|4774|4774.5|4773.5|937
1632920950000|2021-09-29 13:09:10|4774|4773.5|4773|4772|4774|4773.5|4773|4771.5|432
1632920970000|2021-09-29 13:09:30|4772.5|4771.5|4772|4771|4772.5|4772|4772|4771|1295
1632920980000|2021-09-29 13:09:40||4771.5||4771||4771.5||4771|42
1632920990000|2021-09-29 13:09:50|4771.5|4771.5|4773|4772|4773|4772|4771.5|4771|857
1632921000000|2021-09-29 13:10:00|4773.5|4772.5|4775|4774|4775.5|4775|4773.5|4772.5|3647
1632921010000|2021-09-29 13:10:10|4775.5|4774.5|4775|4774.5|4775.5|4774.5|4775|4774.5|455
1632921020000|2021-09-29 13:10:20|4774.5|4774|4774.5|4773.5|4774.5|4774|4774.5|4773|878
1632921030000|2021-09-29 13:10:30|||||||||20
1632921050000|2021-09-29 13:10:50||4774||4774||4774||4774|267
1632921070000|2021-09-29 13:11:10|4774|4773.5|4774.5|4773.5|4774.5|4774|4774|4773.5|1092
1632921080000|2021-09-29 13:11:20||4774||4773.5||4774||4773.5|439
1632921090000|2021-09-29 13:11:30|4775|4774|4774.5|4774|4775|4774.5|4774.5|4774|1280
1632921100000|2021-09-29 13:11:40|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|4774.5|4774|745
1632921110000|2021-09-29 13:11:50|4776|4775|4778|4777|4778|4777|4776|4775|1119
1632921120000|2021-09-29 13:12:00|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|59
1632921130000|2021-09-29 13:12:10|4777|4776|4776|4775|4777|4776|4776|4774.5|247
1632921140000|2021-09-29 13:12:20|4775.5|4774|4775|4774|4775.5|4774.5|4774.5|4774|656
1632921160000|2021-09-29 13:12:40|4774.5|4773.5|4772.5|4771.5|4774.5|4773.5|4772.5|4771.5|1979
1632921170000|2021-09-29 13:12:50|4772|4772|4772|4771.5|4773|4772.5|4772|4771.5|1970
1632921180000|2021-09-29 13:13:00|4771.5|4770.5|4771.5|4771|4772|4771.5|4771.5|4770.5|1502
1632921190000|2021-09-29 13:13:10|4771|4770.5|4771|4770|4771|4770.5|4770.5|4769.5|1472
1632921200000|2021-09-29 13:13:20||4770.5||4770||4770.5||4770|120
1632921220000|2021-09-29 13:13:40|4770.5|4769.5|4769.5|4768|4771|4770|4769|4768|1931
1632921230000|2021-09-29 13:13:50|4769||4769||4769||4769||0
1632921250000|2021-09-29 13:14:10|4768.5|4767.5|4768.5|4767.5|4769|4768|4768|4767|1838
1632921260000|2021-09-29 13:14:20|4768|4768|4768.5|4767.5|4769|4768|4768|4767.5|1291
1632921270000|2021-09-29 13:14:30|4768|4767|4768|4767|4768|4767.5|4767.5|4767|749
1632921280000|2021-09-29 13:14:40|||||||||95
1632921290000|2021-09-29 13:14:50|4767.5|4766.5|4771.5|4770.5|4771.5|4770.5|4767|4766|3530
1632921300000|2021-09-29 13:15:00|4771|4770|4772.5|4771.5|4774|4773|4771|4770|936
1632921310000|2021-09-29 13:15:10|4772|4771|4772.5|4771.5|4772.5|4771.5|4772|4770.5|357
1632921320000|2021-09-29 13:15:20||4771||4771.5||4771.5||4771|253
1632921350000|2021-09-29 13:15:50|4772|4770.5|4770|4769|4772|4770.5|4770|4769|1560
1632921360000|2021-09-29 13:16:00|||||||||194
1632921370000|2021-09-29 13:16:10|4769.5||4770||4770||4769.5||207
1632921380000|2021-09-29 13:16:20|4769.5|4768.5|4769.5|4769|4769.5|4769|4769|4768.5|515
1632921390000|2021-09-29 13:16:30|4769|4768.5|4768.5|4767.5|4769.5|4768.5|4768.5|4767.5|1251
1632921400000|2021-09-29 13:16:40|4769|4768|4769|4767.5|4769.5|4769|4768.5|4767.5|1083
1632921410000|2021-09-29 13:16:50|4768.5|4768|4769|4768|4769.5|4768.5|4768.5|4768|1419
1632921430000|2021-09-29 13:17:10|4768.5|4767.5|4768|4767.5|4768.5|4767.5|4768|4767.5|394
1632921440000|2021-09-29 13:17:20|||||||||272
1632921450000|2021-09-29 13:17:30|4767.5|4767|4767.5|4766.5|4768|4767.5|4767.5|4766.5|669
1632921460000|2021-09-29 13:17:40|4768|4767|4767.5|4766.5|4768|4767|4767.5|4766.5|941
1632921470000|2021-09-29 13:17:50|4768|4767|4768|4767|4768|4767.5|4768|4767|305
1632921490000|2021-09-29 13:18:10|4767.5||4768||4768||4767.5||616
1632921520000|2021-09-29 13:18:40|4768.5|4767.5|4768|4767.5|4768.5|4768|4768|4767|980
1632921540000|2021-09-29 13:19:00|||||||||2387
1632921550000|2021-09-29 13:19:10|4767.5|4767|4765|4764.5|4767.5|4767|4765|4764.5|4041
1632921560000|2021-09-29 13:19:20|4765.5|4765|4766|4765|4766|4765|4765.5|4764.5|861
1632921570000|2021-09-29 13:19:30|4765.5|4764.5|4765.5|4764|4765.5|4764.5|4765|4764|628
1632921580000|2021-09-29 13:19:40|4766|4764.5|4766.5|4765|4768|4767|4765.5|4764.5|829
1632921590000|2021-09-29 13:19:50||4765.5||4765.5||4765.5||4765.5|0
1632921600000|2021-09-29 13:20:00|4767|4766|4768|4767|4768|4767|4767|4765.5|614
1632921610000|2021-09-29 13:20:10|4768.5|4768|4769|4768|4769|4768|4768.5|4768|710
1632921620000|2021-09-29 13:20:20|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768.5|4767|2401
1632921630000|2021-09-29 13:20:30|4768|4767|4768.5|4767.5|4768.5|4767.5|4767.5|4767|268
1632921640000|2021-09-29 13:20:40|4769|4768|4769.5|4769|4770|4769.5|4769|4768|1268
1632921650000|2021-09-29 13:20:50|4770|4769.5|4771|4769.5|4771|4770.5|4770|4769.5|480
1632921660000|2021-09-29 13:21:00|4770.5|4769|4770|4769|4770.5|4770|4770|4769|347
1632921670000|2021-09-29 13:21:10|4769.5|4768.5|4769.5|4768.5|4770|4769|4769|4768|4616
1632921680000|2021-09-29 13:21:20|4770|4769|4773.5|4772|4773.5|4772|4770|4768.5|2466
1632921690000|2021-09-29 13:21:30|4774|4772.5|4773|4772|4774|4773|4773|4772|1689
1632921710000|2021-09-29 13:21:50|4772.5|4772.5|4773|4772.5|4773|4772.5|4772.5|4772|1752
1632921720000|2021-09-29 13:22:00|4773.5|4773|4774|4773|4774|4773|4773.5|4773|404
1632921730000|2021-09-29 13:22:10|||||||||361
1632921740000|2021-09-29 13:22:20||4773.5||4773.5||4773.5||4773|50
1632921750000|2021-09-29 13:22:30|4774.5|4774|4774|4773|4775|4774|4773.5|4773|1034
1632921770000|2021-09-29 13:22:50|4773.5||4774||4774||4773.5||261
1632921780000|2021-09-29 13:23:00|4774.5|4773.5|4774|4773.5|4774.5|4773.5|4774|4773.5|794
1632921790000|2021-09-29 13:23:10|||||||||1205
1632921800000|2021-09-29 13:23:20|4774.5|4774|4778|4777|4778|4777|4774.5|4774|3401
1632921810000|2021-09-29 13:23:30|4777.5|4776.5|4777.5|4776.5|4777.5|4777|4777|4776.5|334
1632921830000|2021-09-29 13:23:50|4777|4776|4776.5|4776|4777|4776.5|4776.5|4776|1858
1632921840000|2021-09-29 13:24:00|4776|4775.5|4776.5|4776|4776.5|4776|4776|4775.5|1425
1632921850000|2021-09-29 13:24:10||4775.5||4776||4776||4775.5|0
1632921860000|2021-09-29 13:24:20|4777|4775.5|4778|4777|4778|4777|4777|4775.5|5240
1632921890000|2021-09-29 13:24:50|4777.5|4776.5|4776.5|4776|4777.5|4777|4776.5|4776|2082
1632921900000|2021-09-29 13:25:00|4777|4775.5|4778.5|4778|4778.5|4778|4776.5|4775.5|3220
1632921910000|2021-09-29 13:25:10|4779|4778.5|4779|4778|4779|4778.5|4779|4778|2454
1632921920000|2021-09-29 13:25:20|4778.5|4777.5|4778.5|4778|4778.5|4778|4778|4777.5|2375
1632921930000|2021-09-29 13:25:30|4779|4778.5|4779.5|4778.5|4779.5|4778.5|4778.5|4777.5|3232
1632921940000|2021-09-29 13:25:40|4780|4779|4780|4779.5|4780|4779.5|4779.5|4779|1535
1632921950000|2021-09-29 13:25:50|4780.5|4780|4780.5|4779.5|4780.5|4780|4780|4779.5|954
1632921960000|2021-09-29 13:26:00|4780||4780||4780.5||4780||1790
1632921970000|2021-09-29 13:26:10|4780.5|4779|4779|4778|4780.5|4779.5|4779|4777.5|2453
1632921980000|2021-09-29 13:26:20||4777.5||4778||4778||4777.5|41
1632921990000|2021-09-29 13:26:30|4778.5|4778.5|4778.5|4778|4778.5|4778.5|4778.5|4777.5|866
1632922000000|2021-09-29 13:26:40|4778|4777.5|4778.5|4777.5|4778.5|4778|4778|4777.5|1374
1632922010000|2021-09-29 13:26:50|4778|4777|4775|4774|4778.5|4777|4774.5|4773|2065
1632922020000|2021-09-29 13:27:00|4775.5|4774.5|4776|4775|4776.5|4776|4775|4774|4397
1632922030000|2021-09-29 13:27:10|4776.5|4775.5|4776.5|4776|4776.5|4776|4776|4775|2017
1632922040000|2021-09-29 13:27:20||4775.5||4775.5||4776||4775.5|203
1632922050000|2021-09-29 13:27:30|4776|4776|4776.5|4776|4777|4776.5|4774|4773|4207
1632922060000|2021-09-29 13:27:40|4777|4775.5|4776.5|4775.5|4777|4776.5|4776.5|4775|720
1632922070000|2021-09-29 13:27:50|4777|4776|4777|4776|4777|4776.5|4776.5|4776|129
1632922080000|2021-09-29 13:28:00|4777.5|4776.5|4778|4777|4779.5|4778.5|4777.5|4776.5|3469
1632922090000|2021-09-29 13:28:10|4777.5|4776.5|4777.5|4776.5|4777.5|4777|4777.5|4776|173
1632922100000|2021-09-29 13:28:20||4776||4776.5||4776.5||4776|88
1632922110000|2021-09-29 13:28:30||4777||4776.5||4777||4776.5|443
1632922120000|2021-09-29 13:28:40|4777|4776|4776|4775|4777|4776|4775.5|4775|877
1632922130000|2021-09-29 13:28:50|4775.5|4774.5|4776.5|4775.5|4777|4776|4775.5|4774.5|1297
1632922140000|2021-09-29 13:29:00|4777|4776|4776|4775|4777.5|4776|4776|4774.5|2968
1632922150000|2021-09-29 13:29:10|4776.5|4775.5|4778.5|4777|4778.5|4778|4776.5|4775|2544
1632922160000|2021-09-29 13:29:20|4779|4777.5|4779.5|4778.5|4779.5|4779|4778.5|4777.5|2264
1632922170000|2021-09-29 13:29:30|4780|4779|4779|4778|4780|4779.5|4779|4778|1933
1632922180000|2021-09-29 13:29:40|4779.5|4778.5|4779|4778|4779.5|4779|4779|4778|2313
1632922190000|2021-09-29 13:29:50|4779.5|4778.5|4784|4782.5|4785|4784|4779|4778|20049
1632922200000|2021-09-29 13:30:00|4783.5|4783|4782.5|4781.5|4786.5|4786|4782.5|4781|9733
1632922210000|2021-09-29 13:30:10|4782|4781|4781|4779.5|4783.5|4783|4780.5|4779|6835
1632922220000|2021-09-29 13:30:20|4780.5|4780|4794|4793|4794.5|4794|4780|4779.5|20438
1632922230000|2021-09-29 13:30:30|4793.5|4792.5|4797.5|4797|4799|4798|4790.5|4789.5|7874
1632922240000|2021-09-29 13:30:40|4798|4796.5|4790.5|4789.5|4798|4797|4790.5|4789.5|6413
1632922250000|2021-09-29 13:30:50|4790|4788.5|4793.5|4792|4794|4793.5|4787.5|4786.5|7434
1632922260000|2021-09-29 13:31:00|4793|4791.5|4786|4784.5|4793|4792|4786|4784|8246
1632922270000|2021-09-29 13:31:10|4787|4785|4782.5|4781.5|4788|4787.5|4782.5|4781|13019
1632922280000|2021-09-29 13:31:20|4782|4780.5|4784|4783|4784|4783.5|4781|4780|4069
1632922290000|2021-09-29 13:31:30|4784.5|4783.5|4783.5|4782|4785.5|4784.5|4781|4779|4356
1632922300000|2021-09-29 13:31:40|4784|4782.5|4784.5|4783|4784.5|4784|4783.5|4782.5|1848
1632922310000|2021-09-29 13:31:50|4784|4782.5|4787|4786|4787.5|4787|4782.5|4780.5|6926
1632922320000|2021-09-29 13:32:00|4786.5|4785.5|4786|4785|4788|4787|4786|4785|3579
1632922330000|2021-09-29 13:32:10|4785.5|4784|4786.5|4785|4786.5|4785.5|4784|4782.5|7292
1632922340000|2021-09-29 13:32:20|4787|4785.5|4788.5|4787|4789|4788|4787|4785.5|4856
1632922350000|2021-09-29 13:32:30|4788|4788|4788|4786.5|4788.5|4788|4786|4784.5|6436
1632922360000|2021-09-29 13:32:40|4788.5|4787.5|4790|4788.5|4793|4792|4788|4786.5|7300
1632922370000|2021-09-29 13:32:50|4790.5|4789|4790.5|4789.5|4791|4790|4788|4786.5|4700
1632922380000|2021-09-29 13:33:00|4790|4789|4785.5|4783.5|4792|4790.5|4785.5|4783.5|3796
1632922390000|2021-09-29 13:33:10|4785|4783|4789.5|4788.5|4789.5|4788.5|4784.5|4782.5|4646
1632922400000|2021-09-29 13:33:20|4789|4788|4789.5|4788.5|4789.5|4788.5|4787.5|4786.5|1880
1632922410000|2021-09-29 13:33:30|4789|4788|4787.5|4786.5|4789.5|4789|4785.5|4783.5|11484
1632922420000|2021-09-29 13:33:40|4787|4786|4787.5|4786.5|4787.5|4787|4784.5|4783|9930
1632922430000|2021-09-29 13:33:50|4788|4786|4789|4787.5|4790|4789.5|4788|4785.5|8291
1632922440000|2021-09-29 13:34:00|4788.5|4787|4787.5|4786.5|4789|4788.5|4787.5|4786|2258
1632922450000|2021-09-29 13:34:10|4788|4786|4789|4788.5|4789|4788.5|4788|4786|7125
1632922460000|2021-09-29 13:34:20|4788.5|4787.5|4789|4787.5|4789|4788|4786.5|4784.5|4556
1632922470000|2021-09-29 13:34:30|4788.5|4787|4786.5|4785.5|4789|4788|4786.5|4785.5|1628
1632922480000|2021-09-29 13:34:40|4786|4785|4784|4783|4786|4785|4784|4782.5|1961
1632922490000|2021-09-29 13:34:50|4783.5|4782|4777.5|4776|4783.5|4782.5|4777.5|4776|4740
1632922500000|2021-09-29 13:35:00|4777|4776.5|4777|4775.5|4777.5|4776.5|4774.5|4772.5|2225
1632922510000|2021-09-29 13:35:10|4777.5|4776|4777.5|4776|4780|4778.5|4776.5|4775|2194
1632922520000|2021-09-29 13:35:20|4778|4776.5|4784|4782.5|4784|4782.5|4776|4774.5|11653
1632922530000|2021-09-29 13:35:30|4784.5|4783|4789|4788|4789|4788|4784.5|4783|3097
1632922540000|2021-09-29 13:35:40|4788.5|4787.5|4789|4787.5|4789|4788|4786.5|4785.5|5792
1632922550000|2021-09-29 13:35:50|4788.5|4788|4793|4792|4793|4792.5|4788.5|4787.5|5478
1632922560000|2021-09-29 13:36:00|4792.5|4791|4791.5|4790.5|4793|4792.5|4790|4788|4977
1632922570000|2021-09-29 13:36:10|4792|4790|4791.5|4789.5|4792|4791.5|4791|4789|10508
1632922580000|2021-09-29 13:36:20|4792|4790|4788|4786.5|4792|4790.5|4788|4786.5|3349
1632922590000|2021-09-29 13:36:30|4788.5|4787|4784|4782.5|4788.5|4787.5|4784|4782.5|1149
1632922600000|2021-09-29 13:36:40|4783.5|4782|4781.5|4780.5|4783.5|4782|4781|4780|573
1632922610000|2021-09-29 13:36:50|4781|4779.5|4777.5|4776|4781.5|4780.5|4777.5|4775.5|4050
1632922620000|2021-09-29 13:37:00|4778|4776.5|4777|4776|4778.5|4777.5|4776.5|4775.5|354
1632922630000|2021-09-29 13:37:10|4777.5|4776.5|4783.5|4782.5|4784|4782.5|4777.5|4776.5|4822
1632922640000|2021-09-29 13:37:20|4784|4782|4782.5|4781|4784|4782.5|4782|4781|4252
1632922650000|2021-09-29 13:37:30|4782|4780.5|4780.5|4779.5|4782|4780.5|4779.5|4778.5|4170
1632922660000|2021-09-29 13:37:40|4780|4780|4782|4781|4783.5|4782.5|4780|4780|3799
1632922670000|2021-09-29 13:37:50|4782.5|4780.5|4781.5|4780.5|4782.5|4781|4781.5|4780.5|1076
1632922680000|2021-09-29 13:38:00|4781|4780|4778|4776.5|4781|4780|4777|4775.5|2397
1632922690000|2021-09-29 13:38:10|4777.5|4775.5|4776|4774.5|4778|4776.5|4776|4774|1939
1632922700000|2021-09-29 13:38:20|4776.5|4775|4774.5|4773|4776.5|4775|4774|4772.5|595
1632922710000|2021-09-29 13:38:30|4775|4773.5|4777|4775|4778|4777|4774.5|4773.5|2261
1632922720000|2021-09-29 13:38:40|4777.5|4775.5|4778|4776.5|4779|4777.5|4774.5|4773|3305
1632922730000|2021-09-29 13:38:50|4778.5|4777|4778.5|4776.5|4779|4778|4778|4776.5|638
1632922740000|2021-09-29 13:39:00|4778|4776|4776|4775|4778|4777|4776|4774.5|1932
1632922750000|2021-09-29 13:39:10|4776.5|4775.5|4777.5|4776|4779|4778|4776|4775.5|1910
1632922760000|2021-09-29 13:39:20|4778.5|4776.5|4779|4778|4779|4778|4777.5|4776.5|637
1632922770000|2021-09-29 13:39:30|4778.5|4777.5|4777|4776|4778.5|4778|4777|4775.5|1910
1632922780000|2021-09-29 13:39:40|4777.5|4776.5|4782.5|4781.5|4783|4781.5|4777.5|4775.5|2430
1632922790000|2021-09-29 13:39:50|4782|4780.5|4783.5|4782|4783.5|4782|4781.5|4780.5|379
1632922800000|2021-09-29 13:40:00|4783|4781.5|4779|4777|4784.5|4783.5|4779|4777|78004
1632922810000|2021-09-29 13:40:10|4779.5|4777.5|4779.5|4778.5|4780.5|4779|4778.5|4777.5|2246
1632922820000|2021-09-29 13:40:20|4779|4779|4780.5|4779.5|4780.5|4780|4778|4776.5|2361
1632922830000|2021-09-29 13:40:30|4781|4780|4781.5|4780|4783|4782|4780.5|4779.5|2761
1632922840000|2021-09-29 13:40:40|4782|4780.5|4781.5|4780.5|4782|4780.5|4781.5|4780|542
1632922850000|2021-09-29 13:40:50|4782|4781|4783|4782|4787.5|4786|4781.5|4780.5|4259
1632922860000|2021-09-29 13:41:00|4782.5|4781.5|4781.5|4780.5|4784|4783|4781.5|4780|1115
1632922870000|2021-09-29 13:41:10|4782|4780|4782|4780|4783|4782|4780.5|4779.5|2640
1632922880000|2021-09-29 13:41:20|4781.5|4780.5|4781.5|4780|4782.5|4781.5|4780|4779.5|1574
1632922890000|2021-09-29 13:41:30|4782|4780.5|4784|4783.5|4785.5|4784|4782|4779.5|2795
1632922900000|2021-09-29 13:41:40|4785|4784|4786|4785|4787|4785.5|4783|4781|3563
1632922910000|2021-09-29 13:41:50|4785.5|4784.5|4786.5|4786|4786.5|4786|4784.5|4782.5|1071
1632922920000|2021-09-29 13:42:00|4787|4786.5|4787|4786|4787.5|4786.5|4786|4785|537
1632922930000|2021-09-29 13:42:10|4788|4786.5|4787.5|4786|4788|4787|4787|4786|2726
1632922940000|2021-09-29 13:42:20|4787|4785.5|4790.5|4789|4791|4790|4786|4785.5|4528
1632922950000|2021-09-29 13:42:30|4791|4790|4790.5|4789|4792|4791|4790|4788.5|11902
1632922960000|2021-09-29 13:42:40|4791|4788.5|4789.5|4788.5|4791.5|4790.5|4789.5|4788.5|1752
1632922970000|2021-09-29 13:42:50|4790|4789|4793|4792.5|4794.5|4792.5|4789.5|4789|3705
1632922980000|2021-09-29 13:43:00|4793.5|4792|4796.5|4795.5|4797.5|4797|4793.5|4792|4679
1632922990000|2021-09-29 13:43:10|4797|4796|4796.5|4795|4799|4798|4795.5|4793.5|11151
1632923000000|2021-09-29 13:43:20|4797|4795.5|4796.5|4795.5|4797|4795.5|4794.5|4793|3744
1632923010000|2021-09-29 13:43:30|4797|4796|4797|4795|4798.5|4797.5|4795|4793.5|4539
1632923020000|2021-09-29 13:43:40|4796.5|4794|4794.5|4793.5|4796.5|4794|4794.5|4793|431
1632923030000|2021-09-29 13:43:50|4794|4792.5|4793.5|4793|4795|4794|4792|4790.5|1437
1632923040000|2021-09-29 13:44:00|4794.5|4793.5|4792|4790|4795|4794|4792|4790|4983
1632923050000|2021-09-29 13:44:10|4791.5|4789.5|4791|4790|4795|4794|4791|4789.5|3417
1632923060000|2021-09-29 13:44:20|4791.5|4789.5|4788|4786.5|4791.5|4789.5|4788|4786|664
1632923070000|2021-09-29 13:44:30|4787.5|4785.5|4787.5|4786.5|4788|4787|4787|4785|2117
1632923080000|2021-09-29 13:44:40|4787|4786|4787|4785.5|4787.5|4786.5|4785|4783|1150
1632923090000|2021-09-29 13:44:50|4786.5|4786|4788|4786.5|4788.5|4787.5|4786|4784.5|2915
1632923100000|2021-09-29 13:45:00|4787.5|4786|4789.5|4788|4791|4789.5|4787|4786|928
1632923110000|2021-09-29 13:45:10|4790|4788.5|4788|4786.5|4792|4790.5|4788|4786.5|2825
1632923120000|2021-09-29 13:45:20|4787.5|4786|4788|4786.5|4788.5|4787.5|4785.5|4784.5|2369
1632923130000|2021-09-29 13:45:30|4788.5|4787|4789|4788.5|4789|4788.5|4788|4786.5|1116
1632923140000|2021-09-29 13:45:40|4789.5|4789|4792.5|4792|4792.5|4792|4789.5|4789|1467
1632923150000|2021-09-29 13:45:50|4792|4791|4789.5|4788.5|4794|4793|4789.5|4788.5|3506
1632923160000|2021-09-29 13:46:00|4789|4789|4790.5|4789|4790.5|4789.5|4787.5|4786.5|2675
1632923170000|2021-09-29 13:46:10|4790|4788.5|4790.5|4789.5|4792|4790.5|4789|4787|1241
1632923180000|2021-09-29 13:46:20|4790|4789|4791.5|4791|4792|4791|4790|4789|1232
1632923190000|2021-09-29 13:46:30|4792|4791.5|4787.5|4786|4792.5|4791.5|4787|4785.5|880
1632923200000|2021-09-29 13:46:40|4788.5|4786.5|4792|4791|4792|4791|4788.5|4786.5|1499
1632923210000|2021-09-29 13:46:50|4791.5|4790.5|4790.5|4789|4792|4791|4790.5|4788.5|910
1632923220000|2021-09-29 13:47:00|4791|4789.5|4789.5|4788.5|4791.5|4790.5|4788.5|4788|1608
1632923230000|2021-09-29 13:47:10|4789|4788|4789.5|4788|4789.5|4788|4787|4785.5|627
1632923240000|2021-09-29 13:47:20|4790|4788.5|4791|4789.5|4791|4789.5|4790|4788|953
1632923250000|2021-09-29 13:47:30|4791.5|4790|4792|4790.5|4792.5|4791.5|4790|4789|2723
1632923260000|2021-09-29 13:47:40|4792.5|4791|4791|4790|4793.5|4792.5|4790.5|4789|1738
1632923270000|2021-09-29 13:47:50|4791.5|4790.5|4791.5|4790.5|4793|4791.5|4791.5|4790|322
1632923280000|2021-09-29 13:48:00|4791|4790|4789.5|4789|4791|4790|4789|4788|1204
1632923290000|2021-09-29 13:48:10|4790|4788.5|4792.5|4790.5|4793|4791.5|4790|4788.5|867
1632923300000|2021-09-29 13:48:20|4792|4791|4791|4790|4792.5|4791|4789.5|4788|205
1632923310000|2021-09-29 13:48:30|4791.5|4790.5|4792.5|4791|4793.5|4791.5|4791.5|4790|124
1632923320000|2021-09-29 13:48:40|4792|4791.5|4790|4788.5|4792|4791.5|4789|4787|1093
1632923330000|2021-09-29 13:48:50|4790.5|4788|4789.5|4789|4790.5|4789.5|4788.5|4787|2211
1632923340000|2021-09-29 13:49:00|4790|4789.5|4792|4790.5|4792.5|4791|4790|4788.5|1371
1632923350000|2021-09-29 13:49:10|4791.5|4791|4790|4789|4791.5|4791|4790|4789|2182
1632923360000|2021-09-29 13:49:20|4790.5|4789.5|4791.5|4789.5|4792.5|4791|4790|4789|1123
1632923370000|2021-09-29 13:49:30|4791|4790|4794|4793|4794|4793.5|4791|4789.5|4000
1632923380000|2021-09-29 13:49:40|4795|4793.5|4794|4792.5|4795|4794|4794|4792.5|966
1632923390000|2021-09-29 13:49:50|4793.5|4793|4794.5|4793.5|4794.5|4794|4793.5|4792.5|1336
1632923400000|2021-09-29 13:50:00|4794|4794|4791.5|4789.5|4794|4794|4791|4789|2867
1632923410000|2021-09-29 13:50:10|4791|4790|4791.5|4790.5|4792|4791.5|4790.5|4788.5|821
1632923420000|2021-09-29 13:50:20|4792|4789.5|4791.5|4790.5|4792|4791.5|4791.5|4789.5|888
1632923430000|2021-09-29 13:50:30|4791|4790|4794|4793|4796|4794.5|4790.5|4789.5|3875
1632923440000|2021-09-29 13:50:40|4794.5|4793.5|4793.5|4792|4795|4794.5|4793|4792|4134
1632923450000|2021-09-29 13:50:50|4793|4791.5|4794|4792|4794.5|4793|4793|4791|445
1632923460000|2021-09-29 13:51:00|4793.5|4792.5|4793|4791|4794.5|4793.5|4793|4790.5|413
1632923470000|2021-09-29 13:51:10|4792.5|4790.5|4791.5|4790|4792.5|4791|4791|4790|107
1632923480000|2021-09-29 13:51:20|4791|4790.5|4789.5|4788.5|4791|4790.5|4788.5|4787.5|2619
1632923490000|2021-09-29 13:51:30|4790|4788|4791|4790|4791|4790.5|4789.5|4788|2070
1632923500000|2021-09-29 13:51:40|4791.5|4790.5|4793.5|4792|4793.5|4793|4791|4790.5|1278
1632923510000|2021-09-29 13:51:50|4794|4792.5|4797.5|4796.5|4797.5|4796.5|4793.5|4792.5|785
1632923520000|2021-09-29 13:52:00|4797|4795.5|4799|4798|4799|4798|4797|4795.5|1153
1632923530000|2021-09-29 13:52:10|4798.5|4798.5|4801|4800.5|4801.5|4800.5|4798.5|4798|23339
1632923540000|2021-09-29 13:52:20|4800.5|4800|4800.5|4799.5|4801|4800|4800|4799|1755
1632923550000|2021-09-29 13:52:30|4800|4799|4800|4799|4801.5|4801|4800|4799|8052
1632923560000|2021-09-29 13:52:40|4799.5|4798|4800|4798.5|4801|4800.5|4799|4798|8007
1632923570000|2021-09-29 13:52:50|4799.5|4798|4798|4796.5|4799.5|4799|4798|4796.5|1070
1632923580000|2021-09-29 13:53:00|4798.5|4797.5|4797.5|4796|4798.5|4797.5|4797.5|4795.5|302
1632923590000|2021-09-29 13:53:10|4798|4796.5|4798|4796.5|4798.5|4797.5|4798|4796.5|701
1632923600000|2021-09-29 13:53:20|4797.5|4797|4797.5|4796.5|4797.5|4797.5|4797.5|4796.5|364
1632923610000|2021-09-29 13:53:30|4797|4797|4796.5|4795.5|4798|4797.5|4796.5|4795|1359
1632923620000|2021-09-29 13:53:40|4797|4795|4798|4797|4798|4797|4797|4794.5|1383
1632923630000|2021-09-29 13:53:50|4797.5|4796.5|4798.5|4798|4798.5|4798|4796.5|4795|5446
1632923640000|2021-09-29 13:54:00|4798|4797.5|4798|4797|4798|4797.5|4797|4795.5|1823
1632923650000|2021-09-29 13:54:10|4797.5|4796.5|4799|4798|4799|4798.5|4797|4795.5|3328
1632923660000|2021-09-29 13:54:20|4798.5|4797.5|4798|4797|4799|4797.5|4798|4797|329
1632923670000|2021-09-29 13:54:30|4797.5|4796.5|4798.5|4797.5|4798.5|4797.5|4797|4795.5|2648
1632923680000|2021-09-29 13:54:40|4799|4798|4800|4799.5|4802.5|4801.5|4799|4797.5|7417
1632923690000|2021-09-29 13:54:50|4800.5|4800|4800.5|4799.5|4800.5|4800|4800|4799|6675
1632923700000|2021-09-29 13:55:00|4801|4800|4800.5|4799.5|4802|4801.5|4799.5|4799|7363
1632923710000|2021-09-29 13:55:10|4801|4800|4799.5|4798.5|4801|4800|4799.5|4798.5|1914
1632923720000|2021-09-29 13:55:20|4799|4797.5|4800.5|4799.5|4800.5|4800|4798|4796.5|1390
1632923730000|2021-09-29 13:55:30|4800|4799|4800|4798.5|4801|4800.5|4800|4798.5|1824
1632923740000|2021-09-29 13:55:40|4800.5|4799|4800|4799|4801|4800.5|4799.5|4799|3641
1632923750000|2021-09-29 13:55:50|4800.5|4799.5|4800.5|4799|4800.5|4800|4800|4799|1763
1632923760000|2021-09-29 13:56:00|4801|4799.5|4800.5|4799|4801.5|4800.5|4800|4799|20996
1632923770000|2021-09-29 13:56:10|4800|4799.5|4800.5|4799|4801|4800|4800|4799|9787
1632923780000|2021-09-29 13:56:20|4800|4798.5|4799.5|4798.5|4800|4798.5|4799.5|4798.5|337
1632923790000|2021-09-29 13:56:30|4800|4799|4801|4800|4801.5|4801|4800|4798.5|6691
1632923800000|2021-09-29 13:56:40|4801.5|4799.5|4804.5|4804|4804.5|4804|4801.5|4799.5|2035
1632923810000|2021-09-29 13:56:50|4805|4804.5|4805.5|4804.5|4806|4805|4805|4804|803
1632923820000|2021-09-29 13:57:00|4806|4805|4806.5|4805|4807|4806|4805.5|4804.5|1620
1632923830000|2021-09-29 13:57:10|4806|4804.5|4803|4801.5|4806|4804.5|4802.5|4801.5|1182
1632923840000|2021-09-29 13:57:20|4802.5|4802|4802.5|4801.5|4803|4802|4802|4801.5|666
1632923850000|2021-09-29 13:57:30|4803|4802|4802|4801.5|4803|4802.5|4802|4801.5|765
1632923860000|2021-09-29 13:57:40|4802.5|4800.5|4802.5|4800.5|4804|4803|4802.5|4800.5|785
1632923870000|2021-09-29 13:57:50|4802|4801|4803.5|4802.5|4803.5|4803|4801.5|4800.5|2707
1632923880000|2021-09-29 13:58:00|4804|4803|4802.5|4800.5|4804|4803.5|4802.5|4800.5|786
1632923890000|2021-09-29 13:58:10|4802|4799.5|4799.5|4798.5|4802|4800|4798.5|4797.5|2733
1632923900000|2021-09-29 13:58:20|4800|4799|4802.5|4801.5|4802.5|4801.5|4800|4798.5|2950
1632923910000|2021-09-29 13:58:30|4803|4802|4803|4801.5|4804|4803|4802|4800.5|1834
1632923920000|2021-09-29 13:58:40|4803.5|4802|4801|4799.5|4804|4803|4801|4799.5|3502
1632923930000|2021-09-29 13:58:50|4801.5|4799|4802.5|4801.5|4803|4802.5|4801.5|4799|1155
1632923940000|2021-09-29 13:59:00|4803|4802|4805|4803.5|4805|4804.5|4803|4802|1605
1632923950000|2021-09-29 13:59:10|4804.5|4804|4805.5|4805|4805.5|4805|4804|4804|523
1632923960000|2021-09-29 13:59:20|4806|4805.5|4806.5|4805.5|4806.5|4806|4806|4805|771
1632923970000|2021-09-29 13:59:30|4807|4806|4806.5|4806|4807|4806|4806.5|4805|297
1632923980000|2021-09-29 13:59:40|4807|4806.5|4807.5|4806.5|4807.5|4807|4807|4806|753
1632923990000|2021-09-29 13:59:50|4807|4806|4807.5|4807|4807.5|4807|4806.5|4805|559
1632924000000|2021-09-29 14:00:00|4808|4807.5|4807.5|4806.5|4808.5|4808|4807.5|4806.5|2432
1632924010000|2021-09-29 14:00:10|4808|4807|4809|4808|4809|4808.5|4807.5|4806|776
1632924020000|2021-09-29 14:00:20|4809.5|4808.5|4812|4810|4812.5|4811.5|4809.5|4808.5|3056
1632924030000|2021-09-29 14:00:30|4811.5|4810.5|4814|4812.5|4814.5|4814|4811.5|4810|4905
1632924040000|2021-09-29 14:00:40|4813.5|4812|4809.5|4808.5|4813.5|4812|4809|4807|35482
1632924050000|2021-09-29 14:00:50|4810|4808|4806.5|4805.5|4810|4808|4806.5|4805|70
1632924060000|2021-09-29 14:01:00|4807|4805|4808.5|4807|4809.5|4809|4806.5|4805|3377
1632924070000|2021-09-29 14:01:10|4808|4806.5|4811|4809.5|4812.5|4811|4808|4806.5|1889
1632924080000|2021-09-29 14:01:20|4810.5|4809|4810.5|4809.5|4810.5|4809.5|4810|4809|1023
1632924090000|2021-09-29 14:01:30|4810|4808.5|4809.5|4808|4811.5|4810|4809|4807.5|2613
1632924100000|2021-09-29 14:01:40|4809|4807.5|4811|4810|4811.5|4810|4808.5|4807.5|1254
1632924110000|2021-09-29 14:01:50|4811.5|4811|4813|4811.5|4813|4812|4810.5|4808.5|914
1632924120000|2021-09-29 14:02:00|4813.5|4812|4812.5|4811|4813.5|4813|4812.5|4811|903
1632924130000|2021-09-29 14:02:10|4813|4811.5|4813|4812|4813|4812|4812|4811|1314
1632924140000|2021-09-29 14:02:20|4812.5|4811.5|4812|4811|4813|4811.5|4811.5|4810|1286
1632924150000|2021-09-29 14:02:30|4811.5|4810.5|4811.5|4810|4812|4811|4810|4809|1982
1632924160000|2021-09-29 14:02:40|4811|4809|4811|4810|4812|4811.5|4810|4808.5|1704
1632924170000|2021-09-29 14:02:50|4811.5|4810.5|4812.5|4811|4812.5|4811.5|4811|4810|886
1632924180000|2021-09-29 14:03:00|4813|4811.5|4813|4812|4813.5|4812.5|4812.5|4811.5|803
1632924190000|2021-09-29 14:03:10|4812.5|4811|4808.5|4806.5|4813|4812|4808|4806.5|869
1632924200000|2021-09-29 14:03:20|4808|4807|4809.5|4808.5|4811|4809.5|4808|4807|379
1632924210000|2021-09-29 14:03:30|4810.5|4809|4808|4807|4811|4810|4807.5|4806|5304
1632924220000|2021-09-29 14:03:40|4808.5|4807.5|4807|4806|4808.5|4807.5|4807|4806|334
1632924230000|2021-09-29 14:03:50|4806.5|4805.5|4808.5|4807|4808.5|4807.5|4806|4804.5|4198
1632924240000|2021-09-29 14:04:00|4808|4807.5|4809.5|4808.5|4809.5|4809|4807.5|4806.5|989
1632924250000|2021-09-29 14:04:10|4810|4809|4812|4811|4812|4811|4810|4809|1274
1632924260000|2021-09-29 14:04:20|4812.5|4811.5|4811.5|4810.5|4813|4812.5|4811.5|4810|670
1632924270000|2021-09-29 14:04:30|4812|4811|4811.5|4810.5|4813.5|4812.5|4811.5|4810.5|4268
1632924280000|2021-09-29 14:04:40|4811|4810|4812|4810|4812.5|4812|4811|4809.5|631
1632924290000|2021-09-29 14:04:50|4812.5|4810.5|4812.5|4810.5|4812.5|4811.5|4812|4810.5|181
1632924300000|2021-09-29 14:05:00|4813|4811|4809.5|4808|4814.5|4813.5|4809.5|4807.5|2547
1632924310000|2021-09-29 14:05:10|4809|4807.5|4809.5|4808|4809.5|4808.5|4808.5|4807|398
1632924320000|2021-09-29 14:05:20|4810|4808.5|4810|4809.5|4810|4809.5|4810|4807.5|1669
1632924330000|2021-09-29 14:05:30|4810.5|4810|4811.5|4810|4813|4811.5|4810.5|4809.5|3474
1632924340000|2021-09-29 14:05:40|4811|4810.5|4812.5|4811|4813|4812.5|4811|4810.5|5292
1632924350000|2021-09-29 14:05:50|4812|4810.5|4813|4812.5|4813.5|4812.5|4811.5|4810.5|2556
1632924360000|2021-09-29 14:06:00|4813.5|4813|4816|4815|4816.5|4815.5|4813|4812.5|1997
1632924370000|2021-09-29 14:06:10|4816.5|4814.5|4816.5|4815.5|4816.5|4815.5|4815|4814.5|1538
1632924380000|2021-09-29 14:06:20|4817|4816|4816.5|4815.5|4817.5|4817|4816.5|4815|3652
1632924390000|2021-09-29 14:06:30|4817|4816|4819|4818|4819|4818|4816.5|4815.5|2368
1632924400000|2021-09-29 14:06:40|4818.5|4818.5|4823.5|4823|4823.5|4823|4818.5|4818.5|4210
1632924410000|2021-09-29 14:06:50|4823|4822.5|4826|4825|4826|4825|4822.5|4821.5|8913
1632924420000|2021-09-29 14:07:00|4825.5|4824.5|4824.5|4823|4826.5|4825.5|4824.5|4823|1488
1632924430000|2021-09-29 14:07:10|4824|4822.5|4824.5|4823.5|4825|4824|4823.5|4821.5|1202
1632924440000|2021-09-29 14:07:20|4825|4823|4823.5|4822|4825|4823.5|4823|4822|1722
1632924450000|2021-09-29 14:07:30|4824|4822.5|4825.5|4824|4826|4824|4823.5|4822|867
1632924460000|2021-09-29 14:07:40|4826|4823.5|4825|4823.5|4826|4824.5|4824.5|4823.5|1306
1632924470000|2021-09-29 14:07:50|4824.5|4824|4822|4821|4825|4824|4822|4821|2301
1632924480000|2021-09-29 14:08:00|4822.5|4821.5|4822.5|4821.5|4823|4822|4822.5|4821|1062
1632924490000|2021-09-29 14:08:10|4822|4821|4823.5|4822|4823.5|4823|4819.5|4818.5|1120
1632924500000|2021-09-29 14:08:20|4823|4821.5|4821|4820|4823|4822|4821|4819.5|165
1632924510000|2021-09-29 14:08:30|4821.5|4820.5|4821|4820|4823.5|4822|4821|4820|322
1632924520000|2021-09-29 14:08:40|4821.5|4820.5|4820|4818.5|4823|4822|4820|4818|332
1632924530000|2021-09-29 14:08:50|4819.5|4818|4819|4817.5|4820|4819|4819|4817.5|782
1632924540000|2021-09-29 14:09:00|4819.5|4818|4820.5|4819|4821|4819.5|4819|4818|1303
1632924550000|2021-09-29 14:09:10|4820|4818.5|4819.5|4818.5|4820.5|4819|4819|4818.5|460
1632924560000|2021-09-29 14:09:20|4819|4817.5|4822|4820.5|4822.5|4821|4818.5|4817.5|1521
1632924570000|2021-09-29 14:09:30|4821.5|4821|4824|4823|4824|4823|4821.5|4821|501
1632924580000|2021-09-29 14:09:40|4824.5|4823.5|4825.5|4824|4825.5|4824|4824.5|4823.5|151
1632924590000|2021-09-29 14:09:50|4825|4823.5|4826|4825|4826|4825|4825|4823.5|105
1632924600000|2021-09-29 14:10:00|4826.5|4825.5|4827|4825.5|4828|4826|4826|4825|517
1632924610000|2021-09-29 14:10:10|4826.5|4825|4825.5|4824.5|4826.5|4825|4825|4824|1029
1632924620000|2021-09-29 14:10:20|4825|4823.5|4825|4824|4825.5|4824.5|4822.5|4822|2926
1632924630000|2021-09-29 14:10:30|4824.5|4823.5|4825|4823.5|4825|4823.5|4824|4822.5|309
1632924640000|2021-09-29 14:10:40|4824.5|4824|4825.5|4824|4826.5|4825|4824.5|4824|2814
1632924650000|2021-09-29 14:10:50|4825|4823.5|4823.5|4822|4825|4823.5|4823|4822|2390
1632924660000|2021-09-29 14:11:00|4823|4821.5|4825.5|4824.5|4825.5|4824.5|4822.5|4821|3467
1632924670000|2021-09-29 14:11:10|4826|4825|4829.5|4828|4829.5|4829|4826|4825|2643
1632924680000|2021-09-29 14:11:20|4829|4827.5|4830|4829|4830|4829|4828|4827.5|2071
1632924690000|2021-09-29 14:11:30|4829.5|4828.5|4829.5|4828|4830|4829.5|4828.5|4827|2163
1632924700000|2021-09-29 14:11:40|4829|4827.5|4830|4829|4830|4829|4827.5|4826.5|3639
1632924710000|2021-09-29 14:11:50|4829.5|4828.5|4828|4826.5|4829.5|4828.5|4827.5|4826|1401
1632924720000|2021-09-29 14:12:00|4828.5|4827|4827.5|4826.5|4829.5|4828.5|4827.5|4826|414
1632924730000|2021-09-29 14:12:10|4828|4827|4830.5|4829.5|4831|4830|4828|4827|1131
1632924740000|2021-09-29 14:12:20|4831|4829|4832.5|4831.5|4833|4832|4831|4829|1324
1632924750000|2021-09-29 14:12:30|4833|4831|4834.5|4833|4835|4833.5|4831|4830.5|4014
1632924760000|2021-09-29 14:12:40|4834|4832.5|4830.5|4829|4834|4832.5|4830.5|4829|1222
1632924770000|2021-09-29 14:12:50|4831|4829.5|4832|4830.5|4832.5|4831.5|4830|4828.5|4428
1632924780000|2021-09-29 14:13:00|4832.5|4831|4832|4830.5|4834|4832|4832|4830.5|610
1632924790000|2021-09-29 14:13:10|4831.5|4831|4831.5|4830|4832|4831.5|4830.5|4829|824
1632924800000|2021-09-29 14:13:20|4830.5|4830.5|4831|4829.5|4832|4831|4830|4829|448
1632924810000|2021-09-29 14:13:30|4830.5|4829|4829|4827.5|4830.5|4829|4828.5|4827|12
1632924820000|2021-09-29 14:13:40|4828.5|4828|4828|4827.5|4829|4828|4828|4827.5|17
1632924830000|2021-09-29 14:13:50|4827.5|4826|4825.5|4825|4827.5|4826|4824.5|4823.5|5640
1632924840000|2021-09-29 14:14:00|4826|4824.5|4822.5|4821.5|4826|4824.5|4822.5|4821|2139
1632924850000|2021-09-29 14:14:10|4823.5|4822|4821.5|4820|4824.5|4823.5|4820.5|4819|653
1632924860000|2021-09-29 14:14:20|4822|4820.5|4822.5|4821|4822.5|4822|4820.5|4819|3530
1632924870000|2021-09-29 14:14:30|4823.5|4821.5|4823.5|4822.5|4823.5|4822.5|4823.5|4821|491
1632924880000|2021-09-29 14:14:40|4824|4823|4826|4825|4826|4825|4824|4823|577
1632924890000|2021-09-29 14:14:50|4826.5|4825.5|4823|4822|4827|4826|4823|4822|1228
1632924900000|2021-09-29 14:15:00|4823.5|4822.5|4823.5|4823|4828.5|4826.5|4823.5|4822.5|509
1632924910000|2021-09-29 14:15:10|4824|4823.5|4825|4823.5|4826.5|4825.5|4824|4823.5|738
1632924920000|2021-09-29 14:15:20|4824.5|4823|4826.5|4825|4827|4825.5|4824|4823|346
1632924930000|2021-09-29 14:15:30|4827|4825.5|4827.5|4827|4827.5|4827|4826|4825|1349
1632924940000|2021-09-29 14:15:40|4828|4826.5|4824.5|4823|4828.5|4827|4823.5|4822|3024
1632924950000|2021-09-29 14:15:50|4825|4823.5|4826|4824.5|4826|4825.5|4825|4823.5|116
1632924960000|2021-09-29 14:16:00|4825.5|4824|4825.5|4824|4826|4825|4824.5|4823.5|553
1632924970000|2021-09-29 14:16:10|4825|4823|4824.5|4823.5|4825.5|4824.5|4824|4822.5|19
1632924980000|2021-09-29 14:16:20|4824|4823|4825.5|4824|4825.5|4824|4823|4822|726
1632924990000|2021-09-29 14:16:30|4825|4823.5|4822.5|4821|4825.5|4823.5|4822|4821|2079
1632925000000|2021-09-29 14:16:40|4822|4821.5|4820.5|4819|4822|4821.5|4820.5|4819|972
1632925010000|2021-09-29 14:16:50|4820|4819.5|4820.5|4818.5|4821|4820.5|4820|4818.5|423
1632925020000|2021-09-29 14:17:00|4820|4818|4824|4823|4824.5|4823|4819|4818|5068
1632925030000|2021-09-29 14:17:10||4822.5||4823||4823||4822.5|215
1632925040000|2021-09-29 14:17:20|4823.5|4822.5|4822.5|4821|4824|4822.5|4822|4820.5|2336
1632925050000|2021-09-29 14:17:30|4822|4820|4822.5|4821|4822.5|4821|4821|4820|211
1632925060000|2021-09-29 14:17:40|4822|4820|4822.5|4821|4823|4821.5|4820.5|4819.5|172
1632925070000|2021-09-29 14:17:50|4822|4820.5|4820.5|4819.5|4822|4820.5|4820.5|4819|100
1632925080000|2021-09-29 14:18:00|4821.5|4820|4822.5|4821|4822.5|4821|4820|4819.5|1939
1632925090000|2021-09-29 14:18:10|4822|4820.5|4822.5|4821|4822.5|4821|4820|4819|3457
1632925100000|2021-09-29 14:18:20|4823|4821.5|4824.5|4823.5|4825|4823.5|4823|4821.5|476
1632925110000|2021-09-29 14:18:30|4824||4824.5||4824.5||4824||0
1632925120000|2021-09-29 14:18:40|4824|4824|4826|4825.5|4826|4825.5|4824|4823.5|4992
1632925130000|2021-09-29 14:18:50|4826.5|4826|4825|4823.5|4826.5|4826|4823.5|4822.5|9525
1632925140000|2021-09-29 14:19:00|4825.5|4824|4826|4825|4826|4825|4825|4824|2507
1632925150000|2021-09-29 14:19:10|4825.5|4824.5|4825.5|4824|4825.5|4824.5|4824.5|4823.5|204
1632925160000|2021-09-29 14:19:20|4825|4823.5|4823.5|4822.5|4825|4823.5|4823|4821.5|323
1632925170000|2021-09-29 14:19:30|4824|4823|4825|4823.5|4825|4823.5|4824|4823|61
1632925180000|2021-09-29 14:19:40|4824.5|4824|4824.5|4823|4825|4824.5|4824|4823|934
1632925190000|2021-09-29 14:19:50|4824|4823.5|4825|4823.5|4825|4823.5|4824|4823.5|42
1632925200000|2021-09-29 14:20:00|4824.5|4823|4825|4824.5|4826|4824.5|4821.5|4820.5|8558
1632925210000|2021-09-29 14:20:10|4826|4825|4826.5|4825.5|4827|4826|4825|4823.5|919
1632925220000|2021-09-29 14:20:20|4827|4826|4826.5|4825|4827.5|4826.5|4826.5|4825|1736
1632925230000|2021-09-29 14:20:30|4826|4824.5|4827|4826|4827.5|4826.5|4824.5|4823.5|880
1632925240000|2021-09-29 14:20:40|4827.5|4826.5|4828.5|4827.5|4828.5|4827.5|4827|4826.5|1717
1632925250000|2021-09-29 14:20:50|4829.5|4828|4830|4829|4830|4829|4829|4827.5|1044
1632925260000|2021-09-29 14:21:00|4829.5|4828.5|4830|4829|4830|4829|4829|4827.5|756
1632925270000|2021-09-29 14:21:10|4830.5|4829.5|4830.5|4829.5|4831|4830|4829.5|4829|1167
1632925280000|2021-09-29 14:21:20|4831|4830|4831.5|4830.5|4832|4831|4830.5|4829.5|1363
1632925290000|2021-09-29 14:21:30|4831|4830|4830|4829.5|4831.5|4830.5|4830|4829.5|1433
1632925300000|2021-09-29 14:21:40|4830.5|4830|4831.5|4830|4831.5|4831|4830.5|4829.5|2180
1632925310000|2021-09-29 14:21:50|4831|4830.5|4832|4830.5|4832.5|4831.5|4831|4830.5|298
1632925320000|2021-09-29 14:22:00|4831.5|4831|4831.5|4830.5|4831.5|4831|4831.5|4830.5|134
1632925330000|2021-09-29 14:22:10|4831|4830|4830.5|4829.5|4831.5|4830|4829|4828.5|4222
1632925340000|2021-09-29 14:22:20|4830|4829|4832|4831|4832|4831|4830|4829|1723
1632925350000|2021-09-29 14:22:30|4831.5|4831.5|4832.5|4831.5|4832.5|4831.5|4831.5|4831.5|410
1632925360000|2021-09-29 14:22:40|4833|4832|4835.5|4834|4836|4834.5|4833|4832|2762
1632925370000|2021-09-29 14:22:50|4836|4834.5|4837|4836|4837.5|4836.5|4836|4834.5|1605
1632925380000|2021-09-29 14:23:00|4837.5|4836.5|4838.5|4837.5|4839|4838|4836.5|4836|2773
1632925390000|2021-09-29 14:23:10|4838|4837|4838|4836.5|4838|4837|4837|4835.5|1544
1632925400000|2021-09-29 14:23:20|4837.5|4836|4835.5|4834.5|4837.5|4836|4835.5|4834|701
1632925410000|2021-09-29 14:23:30|4836.5|4834|4837.5|4836|4838.5|4837|4836.5|4834|1229
1632925420000|2021-09-29 14:23:40|4837|4836.5|4838|4837|4838|4837.5|4837|4836|606
1632925430000|2021-09-29 14:23:50|4837.5|4836.5|4839|4838|4841|4840|4836.5|4835.5|10374
1632925440000|2021-09-29 14:24:00|4839.5|4838.5|4840.5|4839.5|4840.5|4839.5|4839|4838.5|952
1632925450000|2021-09-29 14:24:10|4840|4839|4837|4836.5|4840|4839|4836.5|4835.5|3563
1632925460000|2021-09-29 14:24:20|4836.5|4835.5|4835.5|4834|4836.5|4835.5|4835|4833.5|108
1632925470000|2021-09-29 14:24:30|4835|4834.5|4836.5|4835|4836.5|4835.5|4835|4834.5|1232
1632925480000|2021-09-29 14:24:40|4837|4835.5|4835.5|4834.5|4837|4836|4835|4834.5|857
1632925490000|2021-09-29 14:24:50|4835||4835||4835||4835||0
1632925500000|2021-09-29 14:25:00|4834.5|4833.5|4833.5|4832.5|4834.5|4833.5|4832|4831|1513
1632925510000|2021-09-29 14:25:10|4833|4832|4832.5|4832|4833.5|4832.5|4832.5|4832|609
1632925520000|2021-09-29 14:25:20|4832|4831.5|4833|4831.5|4833|4832.5|4831.5|4830.5|1366
1632925530000|2021-09-29 14:25:30|4833.5|4832|4832|4831|4833.5|4833|4832|4831|736
1632925540000|2021-09-29 14:25:40|4832.5|4831.5|4835|4833.5|4835|4834|4832|4831|1449
1632925550000|2021-09-29 14:25:50|4836|4834|4836|4835|4836|4835|4835|4834|125
1632925560000|2021-09-29 14:26:00|4837|4835.5|4837.5|4836|4837.5|4836|4837|4835|210
1632925570000|2021-09-29 14:26:10|4837|4836.5|4836|4835|4838|4836.5|4835.5|4834.5|3980
1632925580000|2021-09-29 14:26:20|4836.5|4835.5|4837.5|4836.5|4838.5|4837|4836|4835|1184
1632925590000|2021-09-29 14:26:30|4837|4836|4835.5|4834|4837.5|4836|4834|4833.5|3340
1632925600000|2021-09-29 14:26:40|4836|4834.5|4837|4836|4838.5|4837.5|4836|4834.5|3075
1632925610000|2021-09-29 14:26:50|4836.5|4836.5|4837.5|4836.5|4837.5|4837|4836.5|4836|1644
1632925620000|2021-09-29 14:27:00|4837|4837|4836|4834.5|4837.5|4837|4836|4834|109
1632925630000|2021-09-29 14:27:10|4835.5|4835|4834.5|4833.5|4835.5|4835|4834|4833.5|1219
1632925640000|2021-09-29 14:27:20|4834|4833|4833|4832|4834.5|4833|4832.5|4831.5|3218
1632925650000|2021-09-29 14:27:30|4833.5|4832.5|4834.5|4833.5|4834.5|4833.5|4833.5|4832.5|2035
1632925660000|2021-09-29 14:27:40|4834|4833|4833.5|4832|4834|4833.5|4832.5|4832|367
1632925670000|2021-09-29 14:27:50|4833|4831.5|4832|4831|4833|4831.5|4832|4830.5|443
1632925680000|2021-09-29 14:28:00|4832.5|4831.5|4832.5|4832|4833|4832|4832.5|4831.5|664
1632925690000|2021-09-29 14:28:10|4833|4832.5|4835|4834|4835|4834|4833|4832.5|1338
1632925700000|2021-09-29 14:28:20|4834.5|4834.5|4833.5|4832|4835|4834.5|4833.5|4832|902
1632925710000|2021-09-29 14:28:30|4833|4831.5|4834|4833|4834|4833|4832.5|4831.5|220
1632925720000|2021-09-29 14:28:40|4833.5|4832.5|4834.5|4833|4834.5|4833.5|4833|4832|1357
1632925730000|2021-09-29 14:28:50|4834|4832.5|4833.5|4832|4834|4832.5|4833|4832|909
1632925740000|2021-09-29 14:29:00|4834|4832.5|4834|4833.5|4834.5|4834|4834|4832.5|951
1632925750000|2021-09-29 14:29:10|4833.5|4833|4832.5|4831.5|4833.5|4833|4832.5|4831|931
1632925760000|2021-09-29 14:29:20|4832|4831|4831.5|4830|4832.5|4831.5|4830.5|4830|548
1632925770000|2021-09-29 14:29:30|4831|4829|4830|4828.5|4831.5|4829.5|4829.5|4828.5|1474
1632925780000|2021-09-29 14:29:40|4829.5|4828|4829|4828|4829.5|4828|4828.5|4827.5|128
1632925790000|2021-09-29 14:29:50|4828.5|4827.5|4827.5|4826|4829|4827.5|4827|4825.5|42062
1632925800000|2021-09-29 14:30:00|4827|4826.5|4825|4823.5|4827.5|4827|4824.5|4823|2188
1632925810000|2021-09-29 14:30:10|4824.5|4823|4822|4821|4825|4824|4821.5|4820.5|1304
1632925820000|2021-09-29 14:30:20|4821.5|4820.5|4821|4820|4821.5|4820.5|4820.5|4819|1677
1632925830000|2021-09-29 14:30:30|4821.5|4820.5|4823|4822|4823|4822.5|4821|4820|1739
1632925840000|2021-09-29 14:30:40|4824|4822.5|4823.5|4822.5|4824.5|4824|4822.5|4822|1819
1632925850000|2021-09-29 14:30:50|4824|4823|4824|4823.5|4824|4823.5|4824|4823|117
1632925860000|2021-09-29 14:31:00|4823.5|4823|4820.5|4820|4824|4823|4820|4819|2102
1632925870000|2021-09-29 14:31:10|4821|4819.5|4822|4821|4822|4821.5|4820.5|4819.5|1749
1632925880000|2021-09-29 14:31:20|4821.5|4821.5|4820|4819.5|4821.5|4821.5|4819.5|4819|327
1632925890000|2021-09-29 14:31:30|4819.5|4818.5|4818.5|4817|4819.5|4818.5|4818.5|4817|642
1632925900000|2021-09-29 14:31:40|4818|4817.5|4820|4819.5|4820|4819.5|4818|4817.5|706
1632925910000|2021-09-29 14:31:50|||||||||143
1632925920000|2021-09-29 14:32:00|4820.5|4820|4820.5|4819.5|4821|4820.5|4820|4819.5|4089
1632925930000|2021-09-29 14:32:10|4820|4819|4820.5|4819|4821|4820|4818|4817|2394
1632925940000|2021-09-29 14:32:20|4820|4818.5|4816.5|4815|4820|4819|4816.5|4815|6048
1632925950000|2021-09-29 14:32:30|4817|4815.5|4817|4816|4817.5|4816.5|4816.5|4815|1952
1632925960000|2021-09-29 14:32:40|4816.5|4815.5|4817|4816|4817|4816|4816.5|4815|202
1632925970000|2021-09-29 14:32:50|4816.5|4815.5|4816.5|4815.5|4817|4816.5|4816.5|4815.5|875
1632925980000|2021-09-29 14:33:00|4816|4815|4817|4815.5|4817|4816.5|4815|4813.5|2434
1632925990000|2021-09-29 14:33:10|4816.5|4816|4817.5|4816|4818|4817.5|4816.5|4816|1940
1632926000000|2021-09-29 14:33:20|4817|4815.5|4816|4814.5|4817|4816|4814.5|4813.5|2586
1632926010000|2021-09-29 14:33:30|4815||4815.5||4816||4815||416
1632926020000|2021-09-29 14:33:40|4815|4815|4815|4813.5|4815|4815|4814.5|4813.5|242
1632926030000|2021-09-29 14:33:50|4814.5|4814|4815|4813.5|4815|4814|4814.5|4813.5|138
1632926040000|2021-09-29 14:34:00|4814.5|4814|4815|4814|4819|4818|4814|4813.5|4157
1632926050000|2021-09-29 14:34:10|4815.5|4814.5|4816.5|4815.5|4816.5|4815.5|4815.5|4814.5|590
1632926060000|2021-09-29 14:34:20|4817|4815|4817.5|4816.5|4817.5|4817|4816.5|4815|2492
1632926070000|2021-09-29 14:34:30|4817|4816|4817|4816|4817|4816.5|4817|4816|38
1632926080000|2021-09-29 14:34:40|4816.5|4814.5|4817.5|4816.5|4817.5|4817|4816|4814.5|541
1632926090000|2021-09-29 14:34:50|4818|4817|4817.5|4817|4818|4817.5|4817.5|4817|687
1632926100000|2021-09-29 14:35:00|4818|4817.5|4819|4818|4820.5|4819.5|4818|4817.5|1396
1632926110000|2021-09-29 14:35:10|4818.5|4817.5|4818.5|4817.5|4819.5|4818.5|4818|4817|450
1632926120000|2021-09-29 14:35:20|4819|4817|4820|4819|4820|4819.5|4818.5|4817|822
1632926130000|2021-09-29 14:35:30|4820.5|4819.5|4821|4819.5|4821.5|4820.5|4820|4819|712
1632926140000|2021-09-29 14:35:40|4822|4820|4822|4820.5|4822.5|4821.5|4821.5|4820|783
1632926150000|2021-09-29 14:35:50|4821.5|4820|4822.5|4821|4823.5|4822|4821|4819.5|1268
1632926160000|2021-09-29 14:36:00|4822|4820.5|4821.5|4820.5|4822.5|4821|4820.5|4819.5|910
1632926170000|2021-09-29 14:36:10|4822|4821|4821.5|4820.5|4822|4821.5|4821.5|4820.5|251
1632926180000|2021-09-29 14:36:20|4821|4820|4820.5|4819|4821.5|4820|4820.5|4819|1074
1632926190000|2021-09-29 14:36:30|4820|4819.5|4820|4819|4820|4819.5|4820|4819|0
1632926200000|2021-09-29 14:36:40|4819.5|4818.5|4822.5|4821|4823|4821.5|4818.5|4817|3830
1632926220000|2021-09-29 14:37:00|4822|4820.5|4822|4821|4822|4821.5|4821.5|4820|707
1632926230000|2021-09-29 14:37:10|4822.5|4821.5|4822.5|4821|4823.5|4822.5|4822|4821|760
1632926240000|2021-09-29 14:37:20|4822|4820.5|4823.5|4822.5|4823.5|4822.5|4821.5|4820|577
1632926250000|2021-09-29 14:37:30|4823|4822|4823|4822|4823|4822|4823|4822|0
1632926260000|2021-09-29 14:37:40|4823.5|4822.5|4824|4823|4825|4823.5|4823.5|4822.5|1068
1632926270000|2021-09-29 14:37:50|4824.5|4822.5|4824|4822.5|4826.5|4825.5|4824|4822.5|1620
1632926280000|2021-09-29 14:38:00|4823.5|4821.5|4823.5|4822|4824|4823|4822.5|4821|2341
1632926290000|2021-09-29 14:38:10|4823|4821.5|4823.5|4822|4824|4823.5|4822|4821.5|1678
1632926300000|2021-09-29 14:38:20|4823|4822.5|4823.5|4822.5|4823.5|4822.5|4823|4822.5|135
1632926310000|2021-09-29 14:38:30|4823|4823|4824|4822.5|4824|4823|4823|4822.5|286
1632926320000|2021-09-29 14:38:40|4824.5|4823|4826.5|4825.5|4826.5|4826|4824.5|4823|696
1632926330000|2021-09-29 14:38:50|4827|4826|4828|4826.5|4828|4827|4827|4826|937
1632926340000|2021-09-29 14:39:00|4827.5|4827|4827.5|4826|4827.5|4827|4826.5|4825|2234
1632926350000|2021-09-29 14:39:10|4827|4826.5|4829|4828|4830|4828.5|4827|4826.5|952
1632926360000|2021-09-29 14:39:20|4829.5|4828.5|4828|4827|4830|4828.5|4828|4827|712
1632926370000|2021-09-29 14:39:30|4827.5|4826.5|4828|4827|4828.5|4827|4827|4826.5|938
1632926380000|2021-09-29 14:39:40|4827.5|4826|4827|4826|4828|4826.5|4826.5|4825.5|408
1632926390000|2021-09-29 14:39:50|4827.5|4826.5|4827|4825.5|4828|4827.5|4826.5|4825|3836
1632926400000|2021-09-29 14:40:00|4827.5|4826|4828.5|4827.5|4828.5|4827.5|4827.5|4826|698
1632926410000|2021-09-29 14:40:10|4829|4828|4828|4827|4829|4828|4828|4826|179
1632926420000|2021-09-29 14:40:20|4828.5|4826.5|4828.5|4827.5|4828.5|4827.5|4828.5|4826.5|562
1632926430000|2021-09-29 14:40:30|4829|4828|4830|4829|4831|4829.5|4829|4828|1285
1632926440000|2021-09-29 14:40:40|4829.5|4828.5|4828.5|4827.5|4829.5|4829.5|4828.5|4827.5|976
1632926450000|2021-09-29 14:40:50|4829|4828|4829|4827.5|4829|4828.5|4829|4827.5|357
1632926460000|2021-09-29 14:41:00|4828.5|4826.5|4828|4826.5|4828.5|4827.5|4826.5|4826|1932
1632926470000|2021-09-29 14:41:10|4827.5|4826|4827.5|4826|4827.5|4827|4827|4825.5|159
1632926480000|2021-09-29 14:41:20|4827|4825.5|4828.5|4827|4828.5|4827.5|4827|4825|2136
1632926490000|2021-09-29 14:41:30|4828|4827.5|4827.5|4826.5|4828.5|4827.5|4827.5|4826.5|5
1632926500000|2021-09-29 14:41:40|4828|4826|4826|4825|4828|4826|4825.5|4824|1269
1632926510000|2021-09-29 14:41:50|4826.5|4825.5|4827|4826.5|4827|4826.5|4826|4825|1135
1632926520000|2021-09-29 14:42:00|4827.5|4827|4828.5|4827|4829.5|4828.5|4827.5|4826.5|311
1632926530000|2021-09-29 14:42:10|4828|4826.5|4828|4826.5|4828.5|4827|4827.5|4826.5|14
1632926540000|2021-09-29 14:42:20|4827.5|4827|4827.5|4826.5|4827.5|4827|4827.5|4826.5|2
1632926550000|2021-09-29 14:42:30|4827|4826|4826|4825|4827.5|4826|4826|4824.5|906
1632926560000|2021-09-29 14:42:40|4826.5|4825.5|4826|4824.5|4826.5|4826|4825|4824|2319
1632926570000|2021-09-29 14:42:50|4826.5|4825|4829|4827.5|4829|4827.5|4826|4825|2356
1632926580000|2021-09-29 14:43:00|4828.5|4828|4830.5|4829|4831|4829|4828.5|4827.5|313
1632926590000|2021-09-29 14:43:10|4831|4829.5|4831.5|4830|4832|4830.5|4831|4829.5|0
1632926600000|2021-09-29 14:43:20|4831|4829.5|4828.5|4827|4831|4829.5|4828.5|4827|2816
1632926610000|2021-09-29 14:43:30|4828|4826.5|4828.5|4827.5|4828.5|4827.5|4826.5|4825|1276
1632926620000|2021-09-29 14:43:40|4829|4828|4827.5|4826.5|4829|4828|4827.5|4826.5|377
1632926630000|2021-09-29 14:43:50|4827|4826|4826.5|4825|4827.5|4826|4826|4824.5|792
1632926640000|2021-09-29 14:44:00|4826|4825.5|4825.5|4824.5|4826|4826|4825.5|4824|1170
1632926650000|2021-09-29 14:44:10|4826|4825|4825.5|4824|4826.5|4826|4825.5|4824|886
1632926660000|2021-09-29 14:44:20|4826|4824.5|4826.5|4825.5|4826.5|4826|4826|4824.5|854
1632926670000|2021-09-29 14:44:30|4826|4826|4826.5|4826|4826.5|4826|4826|4826|163
1632926680000|2021-09-29 14:44:40|4827|4826.5|4828|4827|4828.5|4827.5|4827|4826.5|499
1632926690000|2021-09-29 14:44:50|4827.5|4826.5|4829.5|4828|4829.5|4828|4826.5|4825|1867
1632926700000|2021-09-29 14:45:00|4830|4828.5|4826.5|4825.5|4830|4828.5|4826.5|4825.5|869
1632926710000|2021-09-29 14:45:10|4826|4825|4826|4825|4826|4825|4826|4824.5|0
1632926720000|2021-09-29 14:45:20|4826.5|4825.5|4827|4826|4827|4826|4826.5|4824.5|1320
1632926730000|2021-09-29 14:45:30|4826.5|4825.5|4827|4825.5|4827|4826.5|4826.5|4825.5|364
1632926740000|2021-09-29 14:45:40|4826.5|4825|4828|4827|4828|4827|4825|4824|2644
1632926750000|2021-09-29 14:45:50|4828.5|4827.5|4828.5|4827.5|4828.5|4828|4828.5|4827.5|958
1632926760000|2021-09-29 14:46:00|4828|4827|4828.5|4827.5|4828.5|4827.5|4826.5|4825.5|3944
1632926770000|2021-09-29 14:46:10|4828|4827|4828.5|4827|4828.5|4827.5|4827|4825.5|553
1632926780000|2021-09-29 14:46:20|4828|4826.5|4828|4826.5|4828|4827|4828|4826.5|0
1632926790000|2021-09-29 14:46:30|4827.5|4827|4826.5|4825.5|4827.5|4827|4826|4825|2613
1632926800000|2021-09-29 14:46:40|4826|4825|4825.5|4824.5|4826|4825|4824|4823|1435
1632926810000|2021-09-29 14:46:50|4825|4825|4825.5|4824.5|4825.5|4825|4824.5|4823.5|2377
1632926820000|2021-09-29 14:47:00|4825|4824|4825|4823.5|4826|4825|4825|4823.5|1089
1632926830000|2021-09-29 14:47:10|4825.5|4824|4825.5|4824|4825.5|4825|4825|4823.5|1433
1632926840000|2021-09-29 14:47:20|4825|4824.5|4825|4824.5|4826|4825.5|4824.5|4823|4210
1632926850000|2021-09-29 14:47:30|4825.5|4825|4826|4825.5|4826|4825.5|4825.5|4824.5|1016
1632926860000|2021-09-29 14:47:40|4826.5|4826|4826.5|4825.5|4826.5|4826|4826|4825.5|2672
1632926870000|2021-09-29 14:47:50|4826|4825|4827|4826|4827|4826.5|4825.5|4824|2431
1632926880000|2021-09-29 14:48:00|4827.5|4826.5|4826.5|4825.5|4828|4827|4826|4825.5|1604
1632926890000|2021-09-29 14:48:10|4826|4825|4825.5|4824|4826|4825|4825|4824|631
1632926900000|2021-09-29 14:48:20||4824.5||4825||4825||4824.5|0
1632926910000|2021-09-29 14:48:30|4826|4825.5|4827.5|4827|4827.5|4827|4826|4825|2966
1632926920000|2021-09-29 14:48:40|4828|4827.5|4830.5|4829|4831.5|4830.5|4827.5|4827|2181
1632926930000|2021-09-29 14:48:50|4830|4828.5|4831|4830|4831|4830|4830|4828.5|153
1632926940000|2021-09-29 14:49:00|4831.5|4829.5|4830.5|4829.5|4831.5|4831|4830.5|4829.5|743
1632926950000|2021-09-29 14:49:10|4831|4830|4833|4831.5|4834|4833|4830.5|4830|1321
1632926960000|2021-09-29 14:49:20|4832.5|4831|4831.5|4830|4833|4831.5|4831|4830|904
1632926980000|2021-09-29 14:49:40|4831|4830.5|4831|4830.5|4832.5|4831|4831|4830.5|848
1632926990000|2021-09-29 14:49:50|4831.5|4830|4830.5|4829|4831.5|4830|4830|4829|973
1632927000000|2021-09-29 14:50:00|4831|4829.5|4833.5|4832.5|4833.5|4832.5|4831|4829|2052
1632927010000|2021-09-29 14:50:10|4834|4833|4834|4832.5|4834|4833.5|4834|4832.5|831
1632927020000|2021-09-29 14:50:20|4834.5|4833|4837|4835.5|4837|4835.5|4834.5|4832.5|2479
1632927030000|2021-09-29 14:50:30|4836.5|4835|4834|4832.5|4836.5|4835|4833|4832|4477
1632927040000|2021-09-29 14:50:40|4833.5|4833|4833.5|4832.5|4834|4833|4832.5|4831.5|2332
1632927050000|2021-09-29 14:50:50|4834|4833|4833.5|4832.5|4834|4833.5|4833.5|4832|1217
1632927060000|2021-09-29 14:51:00|4834|4832|4832.5|4831.5|4834.5|4833.5|4832.5|4831.5|2775
1632927070000|2021-09-29 14:51:10|4832|4831|4829.5|4828|4832.5|4831.5|4829|4828|3092
1632927080000|2021-09-29 14:51:20|4829|4827.5|4828|4826.5|4829|4828|4827.5|4826|476
1632927090000|2021-09-29 14:51:30|4828.5|4827|4829.5|4828.5|4829.5|4828.5|4828.5|4827|1441
1632927100000|2021-09-29 14:51:40|4830|4829|4829.5|4828.5|4830|4829|4829|4828.5|575
1632927110000|2021-09-29 14:51:50|4830|4829|4830.5|4829|4831|4830|4830|4829|553
1632927120000|2021-09-29 14:52:00|4831.5|4829.5|4831|4830|4831.5|4830.5|4831|4829.5|89
1632927130000|2021-09-29 14:52:10|4831.5|4830.5|4831|4830|4833|4832|4831|4830|1035
1632927140000|2021-09-29 14:52:20|4830.5|4829.5|4830.5|4829|4831|4829.5|4829.5|4828|244
1632927150000|2021-09-29 14:52:30|4830|4829.5|4830|4829|4830|4829.5|4829.5|4828.5|771
1632927160000|2021-09-29 14:52:40||4829.5||4829||4829.5||4829|348
1632927170000|2021-09-29 14:52:50|4830.5|4829.5|4830.5|4829|4830.5|4829.5|4830|4828.5|55
1632927180000|2021-09-29 14:53:00|4830|4829.5|4830|4829.5|4830|4829.5|4830|4829.5|29
1632927190000|2021-09-29 14:53:10|4830.5|4829|4830|4829|4831.5|4830.5|4829|4827.5|8829
1632927200000|2021-09-29 14:53:20|4829.5|4828.5|4831.5|4830.5|4831.5|4830.5|4829.5|4828.5|1260
1632927210000|2021-09-29 14:53:30|4832|4831|4831.5|4830.5|4833|4832.5|4831.5|4830.5|1299
1632927220000|2021-09-29 14:53:40|4831|4830|4831|4830|4831.5|4830|4831|4829.5|8
1632927230000|2021-09-29 14:53:50|4830.5|4830.5|4831.5|4830.5|4832|4831|4830.5|4830.5|1142
1632927240000|2021-09-29 14:54:00|4831|4830|4829.5|4828|4831|4830|4829.5|4828|249
1632927250000|2021-09-29 14:54:10|4829|4827.5|4828|4827|4829|4828|4828|4827|442
1632927260000|2021-09-29 14:54:20|4827.5|4826.5|4828|4827|4828|4827|4827|4825.5|964
1632927270000|2021-09-29 14:54:30|||||||||10
1632927280000|2021-09-29 14:54:40|4828.5|4827.5|4830|4828.5|4830|4829|4828|4827|2680
1632927290000|2021-09-29 14:54:50|4829.5|4828|4828|4826.5|4829.5|4828|4828|4826.5|372
1632927300000|2021-09-29 14:55:00|4828.5|4827|4829|4827.5|4829|4828|4828.5|4827|1817
1632927310000|2021-09-29 14:55:10|4828.5|4828|4827|4826|4829|4828|4827|4825.5|1285
1632927320000|2021-09-29 14:55:20|4827.5|4826.5|4829.5|4828.5|4829.5|4829|4827|4826.5|2849
1632927330000|2021-09-29 14:55:30|4829|4828|4828.5|4827.5|4829|4828|4828.5|4827.5|94
1632927340000|2021-09-29 14:55:40|4829|4828|4829.5|4828.5|4830.5|4829.5|4829|4828|1872
1632927350000|2021-09-29 14:55:50|4830|4829|4830.5|4829.5|4830.5|4829.5|4830|4828.5|625
1632927360000|2021-09-29 14:56:00|4830|4829|4829.5|4828.5|4830|4829|4829.5|4828.5|284
1632927370000|2021-09-29 14:56:10|4830|4829|4830|4829|4830|4829|4829.5|4828.5|825
1632927380000|2021-09-29 14:56:20|4829.5|4829.5|4830|4829.5|4831|4830|4829.5|4829|1079
1632927390000|2021-09-29 14:56:30|4830.5|4830|4831.5|4830.5|4831.5|4830.5|4830.5|4829.5|3128
1632927410000|2021-09-29 14:56:50|4832|4831|4833.5|4832|4833.5|4832.5|4832|4831|2274
1632927420000|2021-09-29 14:57:00|4834|4832.5|4834.5|4833.5|4834.5|4833.5|4833.5|4832.5|2133
1632927430000|2021-09-29 14:57:10|4835|4834|4834|4833|4835|4834|4833|4832|1760
1632927440000|2021-09-29 14:57:20|4834.5|4832.5|4831|4830|4834.5|4832.5|4827|4826.5|9956
1632927450000|2021-09-29 14:57:30||4829.5||4830||4830||4829.5|17
1632927460000|2021-09-29 14:57:40|4831.5|4830.5|4831|4830|4831.5|4831|4830.5|4830|1223
1632927470000|2021-09-29 14:57:50|4831.5|4830.5|4831.5|4831|4831.5|4831|4831.5|4830|1262
1632927480000|2021-09-29 14:58:00|4832|4830.5|4830.5|4829|4832|4831|4830.5|4829|1582
1632927490000|2021-09-29 14:58:10|4830|4829.5|4829.5|4828.5|4830.5|4830|4829.5|4828|1434
1632927500000|2021-09-29 14:58:20|4830|4829|4830|4829|4830|4829.5|4829.5|4828.5|1817
1632927510000|2021-09-29 14:58:30|4830.5|4829.5|4831.5|4830.5|4831.5|4831|4830|4829.5|1797
1632927520000|2021-09-29 14:58:40|4832|4831|4834|4832.5|4834.5|4833|4831.5|4830.5|1845
1632927530000|2021-09-29 14:58:50|4834.5|4833|4834|4833|4835|4834|4834|4833|1059
1632927540000|2021-09-29 14:59:00|4834.5|4833.5|4833|4832|4834.5|4834|4833|4832|1356
1632927550000|2021-09-29 14:59:10|4832.5|4832.5|4833.5|4832.5|4833.5|4832.5|4832.5|4832|726
1632927560000|2021-09-29 14:59:20|4833|4832|4834|4832.5|4834|4833|4833|4832|589
1632927570000|2021-09-29 14:59:30|4833.5|4832|4832.5|4831|4834|4832.5|4832|4831|1348
1632927580000|2021-09-29 14:59:40|4832|4830|4832|4831|4832|4831|4829.5|4828.5|3691
1632927590000|2021-09-29 14:59:50|4832.5|4831.5|4833.5|4832.5|4833.5|4832.5|4832|4831|975
1632927600000|2021-09-29 15:00:00|4834|4833|4833.5|4832.5|4834.5|4833.5|4833|4832|3447
1632927610000|2021-09-29 15:00:10|4833|4832|4829.5|4828.5|4833|4832|4829.5|4828|1450
1632927620000|2021-09-29 15:00:20|4830|4829|4830|4829|4830|4829|4829.5|4828.5|316
1632927630000|2021-09-29 15:00:30|4830.5|4828.5|4829.5|4828.5|4830.5|4829.5|4829.5|4828.5|615
1632927640000|2021-09-29 15:00:40|4830|4829|4830|4829|4830.5|4830|4830|4829|1558
1632927650000|2021-09-29 15:00:50|4830.5|4829.5|4831.5|4831|4832|4831|4830.5|4829|1186
1632927660000|2021-09-29 15:01:00|4831|4830.5|4830.5|4829.5|4831|4830.5|4830|4829|698
1632927670000|2021-09-29 15:01:10|4831|4829|4832|4831|4832|4831|4831|4829|752
1632927680000|2021-09-29 15:01:20|4832.5|4831.5|4833.5|4832.5|4833.5|4832.5|4832|4831|883
1632927690000|2021-09-29 15:01:30|4834|4833|4833.5|4832.5|4835.5|4834.5|4833.5|4832.5|5152
1632927700000|2021-09-29 15:01:40|4834|4833|4834.5|4833.5|4834.5|4833.5|4834|4833|747
1632927720000|2021-09-29 15:02:00|4835|4834|4835|4834.5|4835.5|4834.5|4834.5|4834|1091
1632927730000|2021-09-29 15:02:10|4834|4834|4833|4832|4834|4834|4831|4830|10916
1632927740000|2021-09-29 15:02:20|4832.5|4831.5|4831.5|4830.5|4833|4832|4831.5|4830.5|1871
1632927750000|2021-09-29 15:02:30|4832|4831|4833|4832|4833|4832.5|4832|4831|2436
1632927760000|2021-09-29 15:02:40|4832.5|4831.5|4832.5|4831.5|4832.5|4832|4832|4830.5|593
1632927770000|2021-09-29 15:02:50|4833|4832|4833|4831.5|4833.5|4832.5|4832.5|4831.5|630
1632927780000|2021-09-29 15:03:00|4832.5|4832|4833|4832|4833|4832.5|4832.5|4831.5|212
1632927790000|2021-09-29 15:03:10|4833.5|4832.5|4832.5|4831|4833.5|4833|4832.5|4831|989
1632927800000|2021-09-29 15:03:20|4832|4830.5|4831.5|4831|4832|4831|4831|4830.5|1600
1632927810000|2021-09-29 15:03:30|4832|4831.5|4832.5|4831.5|4832.5|4831.5|4832|4831.5|518
1632927820000|2021-09-29 15:03:40|4833|4832|4833|4832|4833|4832.5|4832.5|4832|1363
1632927830000|2021-09-29 15:03:50|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832|393
1632927840000|2021-09-29 15:04:00||4832||4832.5||4832.5||4832|125
1632927850000|2021-09-29 15:04:10|4833|4832|4833|4831.5|4833|4832|4832.5|4831.5|348
1632927860000|2021-09-29 15:04:20|4832.5|4832|4832|4830.5|4832.5|4832|4832|4830.5|928
1632927870000|2021-09-29 15:04:30|4831.5|4830|4831|4829.5|4831.5|4830.5|4830.5|4829.5|1106
1632927880000|2021-09-29 15:04:40|4830.5|4830|4831|4830|4831|4830.5|4830.5|4829.5|581
1632927890000|2021-09-29 15:04:50|4830.5||4831||4831||4830.5||285
1632927900000|2021-09-29 15:05:00|4830.5|4829|4831|4830|4831|4830|4829.5|4828.5|2341
1632927910000|2021-09-29 15:05:10|4830.5|4829.5|4831|4830.5|4831|4830.5|4830.5|4829|628
1632927920000|2021-09-29 15:05:20||4830||4830.5||4830.5||4829.5|7156
1632927930000|2021-09-29 15:05:30|4831.5|4830|4831.5|4831|4833|4832|4831|4830|16979
1632927940000|2021-09-29 15:05:40|4832|4831.5|4831|4830|4832|4831.5|4831|4830|2042
1632927950000|2021-09-29 15:05:50|4830.5||4831||4831||4830.5||1055
1632927960000|2021-09-29 15:06:00|4830.5|4829.5|4831|4829.5|4831|4829.5|4830.5|4829.5|207
1632927970000|2021-09-29 15:06:10|4830.5|4829|4830|4829|4830.5|4829|4830|4829|0
1632927980000|2021-09-29 15:06:20|4829.5|4829.5|4830|4829|4830|4829.5|4829.5|4829|266
1632927990000|2021-09-29 15:06:30|4829.5|4828.5|4830|4829|4830|4829|4829.5|4828.5|905
1632928000000|2021-09-29 15:06:40|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4829|4828.5|200
1632928010000|2021-09-29 15:06:50|4829||4829||4829||4829||129
1632928020000|2021-09-29 15:07:00|4829.5|4828|4829|4828|4829.5|4828|4829|4828|755
1632928030000|2021-09-29 15:07:10|4829.5|4828.5|4830.5|4829.5|4830.5|4829.5|4829.5|4828.5|3484
1632928040000|2021-09-29 15:07:20|4831|4830|4832|4831.5|4833|4832|4831|4830|4726
1632928050000|2021-09-29 15:07:30|4832.5|4832|4833|4832|4833|4832|4832.5|4831.5|2298
1632928060000|2021-09-29 15:07:40|4833.5|4832.5|4831.5|4830|4834.5|4833|4831|4830|2052
1632928070000|2021-09-29 15:07:50|4832|4830.5|4832|4831|4832|4831.5|4832|4830.5|309
1632928080000|2021-09-29 15:08:00||4830.5||4831||4831||4830.5|20
1632928090000|2021-09-29 15:08:10|4832.5|4831.5|4832|4830.5|4832.5|4831.5|4831|4830|661
1632928100000|2021-09-29 15:08:20|4831.5|4831|4831.5|4830|4831.5|4831|4831|4830|689
1632928110000|2021-09-29 15:08:30|4831|4830.5|4830.5|4829.5|4831|4830.5|4829.5|4828.5|709
1632928120000|2021-09-29 15:08:40|4830|4829|4830|4829.5|4830.5|4829.5|4830|4829|0
1632928130000|2021-09-29 15:08:50|4829.5|4829|4830.5|4829|4830.5|4829.5|4829.5|4828.5|1024
1632928140000|2021-09-29 15:09:00|4830|4828.5|4829|4828|4830|4828.5|4829|4827.5|810
1632928150000|2021-09-29 15:09:10|4828.5|4827.5|4828.5|4828|4829|4828|4828|4827.5|837
1632928160000|2021-09-29 15:09:20|4829|4828.5|4830|4829|4830|4829.5|4829|4828.5|369
1632928170000|2021-09-29 15:09:30|4830.5|4829.5|4831|4829.5|4831|4830|4830|4829.5|568
1632928190000|2021-09-29 15:09:50|4830.5|4829|4829|4828.5|4830.5|4829|4829|4828.5|709
1632928200000|2021-09-29 15:10:00|4828.5|4828|4829|4827.5|4829|4828|4828|4827|2544
1632928210000|2021-09-29 15:10:10|4828.5|4828|4829|4828|4829|4828|4828.5|4828|448
1632928220000|2021-09-29 15:10:20|4829.5|4828.5|4829.5|4829|4829.5|4829|4829|4828|705
1632928230000|2021-09-29 15:10:30|4829|4828.5|4829|4828|4829|4828.5|4828.5|4828|354
1632928240000|2021-09-29 15:10:40|4828.5|4827.5|4828|4827|4828.5|4827.5|4828|4826.5|125
1632928250000|2021-09-29 15:10:50|4828.5|4827.5|4829|4828|4829.5|4828.5|4828.5|4827.5|952
1632928260000|2021-09-29 15:11:00|4828.5|4827.5|4828.5|4828|4828.5|4828|4828.5|4827|128
1632928270000|2021-09-29 15:11:10|4829|4828.5|4829|4828.5|4829|4828.5|4828.5|4828|479
1632928280000|2021-09-29 15:11:20|4829.5|4829|4830.5|4829.5|4830.5|4830|4829.5|4829|1431
1632928290000|2021-09-29 15:11:30|4830|4829|4830.5|4829.5|4830.5|4830|4830|4829|873
1632928300000|2021-09-29 15:11:40|4831|4830|4832.5|4831.5|4832.5|4831.5|4831|4830|2586
1632928310000|2021-09-29 15:11:50|4832|4831|4831|4830.5|4832.5|4831|4831|4830.5|2584
1632928320000|2021-09-29 15:12:00|4830.5|4830|4830.5|4829.5|4831|4830|4830|4829.5|575
1632928330000|2021-09-29 15:12:10|4830|4829|4830|4829|4830|4829|4829|4828.5|971
1632928340000|2021-09-29 15:12:20|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4828.5|4827.5|358
1632928350000|2021-09-29 15:12:30|4829|4828|4829|4827.5|4829.5|4828.5|4829|4827.5|1766
1632928360000|2021-09-29 15:12:40|4829.5|4828|4831.5|4830.5|4831.5|4830.5|4829.5|4828|2513
1632928380000|2021-09-29 15:13:00|4831|4831|4831.5|4830.5|4831.5|4831|4831|4830.5|549
1632928390000|2021-09-29 15:13:10|4832|4831|4832.5|4831.5|4832.5|4832|4832|4831|3194
1632928400000|2021-09-29 15:13:20|4832|4831|4833.5|4832.5|4833.5|4833|4831|4830.5|3203
1632928410000|2021-09-29 15:13:30|||||||||1
1632928420000|2021-09-29 15:13:40|4833|4833|4833|4832|4833.5|4833|4832|4831.5|1011
1632928430000|2021-09-29 15:13:50|4833.5|4833.5|4834.5|4833|4835.5|4834|4833|4832|5417
1632928440000|2021-09-29 15:14:00|4834|4833.5|4833.5|4832|4834|4833.5|4833.5|4832|386
1632928450000|2021-09-29 15:14:10|4833|4831.5|4835.5|4834|4835.5|4834|4832.5|4831|2766
1632928460000|2021-09-29 15:14:20|4835|4833.5|4833.5|4833|4835|4833.5|4833.5|4832.5|1212
1632928470000|2021-09-29 15:14:30|4833|4832.5|4833|4832|4833.5|4833|4833|4832|1426
1632928480000|2021-09-29 15:14:40|4832.5|4831|4833.5|4832.5|4833.5|4832.5|4832|4831|3584
1632928490000|2021-09-29 15:14:50|4833|4832|4832.5|4832|4833.5|4833|4832|4831.5|5331
1632928500000|2021-09-29 15:15:00|4832|4831.5|4834|4832.5|4834|4833|4832|4831.5|3233
1632928510000|2021-09-29 15:15:10|4833.5|4832|4832|4831|4833.5|4832.5|4832|4831|1903
1632928520000|2021-09-29 15:15:20|4832.5|4831.5|4832.5|4832|4832.5|4832|4832.5|4831.5|981
1632928530000|2021-09-29 15:15:30|4833|4832.5|4833|4832|4834|4833|4832.5|4832|2352
1632928540000|2021-09-29 15:15:40|4832.5|4832.5|4832.5|4832|4833|4832.5|4832.5|4832|686
1632928550000|2021-09-29 15:15:50|||||||||339
1632928560000|2021-09-29 15:16:00|4833|4832.5|4833|4831.5|4833.5|4832.5|4832.5|4831.5|2020
1632928570000|2021-09-29 15:16:10|4832.5|4832|4832|4831|4832.5|4832|4832|4831|741
1632928580000|2021-09-29 15:16:20|4831.5|4831.5|4832|4831|4832|4831.5|4831.5|4830.5|1291
1632928590000|2021-09-29 15:16:30|4831.5|4830.5|4830.5|4829.5|4831.5|4830.5|4830.5|4829.5|2485
1632928600000|2021-09-29 15:16:40|4831|4830|4830.5|4830|4831|4830|4830|4829|1505
1632928610000|2021-09-29 15:16:50|4830|4829|4829|4828|4830.5|4829.5|4828|4827.5|4968
1632928620000|2021-09-29 15:17:00|4828.5|4828.5|4829.5|4829|4829.5|4829|4828.5|4828.5|895
1632928630000|2021-09-29 15:17:10|4829|4828.5|4827.5|4827|4829|4828.5|4827.5|4827|1331
1632928640000|2021-09-29 15:17:20|4827|4826.5|4827.5|4826.5|4827.5|4826.5|4827|4826|1047
1632928650000|2021-09-29 15:17:30|4827|4826|4826|4825|4827|4826|4826|4825|2586
1632928660000|2021-09-29 15:17:40|4825.5|4825.5|4825|4824|4825.5|4825.5|4824.5|4823.5|2186
1632928670000|2021-09-29 15:17:50|4825.5|4824.5|4825.5|4824.5|4825.5|4825|4825.5|4824.5|1445
1632928680000|2021-09-29 15:18:00|4825|4824|4822|4821.5|4825|4824|4822|4821|6365
1632928690000|2021-09-29 15:18:10|4822.5|4821|4823|4822|4823|4822|4821|4820|2761
1632928700000|2021-09-29 15:18:20|4822.5|4821.5|4823|4821.5|4823|4822|4822.5|4821.5|474
1632928710000|2021-09-29 15:18:30||4822||4822||4822||4822|0
1632928720000|2021-09-29 15:18:40|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|696
1632928730000|2021-09-29 15:18:50|||||||||10
1632928740000|2021-09-29 15:19:00|4822|4821|4820.5|4819.5|4822|4821|4820.5|4819.5|996
1632928750000|2021-09-29 15:19:10|4821|4820|4821.5|4820.5|4822|4821|4821|4819.5|3151
1632928760000|2021-09-29 15:19:20|4822|4821|4823.5|4822|4823.5|4822.5|4822|4820.5|4087
1632928770000|2021-09-29 15:19:30|4823|4822.5|4823.5|4822|4823.5|4822.5|4823|4822|242
1632928780000|2021-09-29 15:19:40|4823||4823||4823||4822.5||76
1632928790000|2021-09-29 15:19:50|4823.5|4822.5|4824|4822.5|4824|4823|4823.5|4822.5|499
1632928800000|2021-09-29 15:20:00|||||||||135
1632928810000|2021-09-29 15:20:10|4824.5|4823|4825.5|4824.5|4826.5|4825.5|4824.5|4823|2649
1632928820000|2021-09-29 15:20:20|||||||||196
1632928830000|2021-09-29 15:20:30|4826|4825|4825|4824|4826.5|4825.5|4824|4823|7393
1632928840000|2021-09-29 15:20:40|4825.5|4824.5|4825.5|4825|4827|4826.5|4825.5|4824|8491
1632928850000|2021-09-29 15:20:50|4825|4824.5|4827|4826|4827|4826.5|4825|4824.5|2677
1632928860000|2021-09-29 15:21:00|4827.5|4826.5|4827|4826.5|4828|4827.5|4826|4825|6741
1632928870000|2021-09-29 15:21:10|4827.5|4826|4827|4826|4827.5|4827|4826|4825.5|8436
1632928880000|2021-09-29 15:21:20|4827.5|4826.5|4826.5|4826|4828|4827|4826.5|4826|4273
1632928890000|2021-09-29 15:21:30|4826|4825.5|4827|4826|4827|4826.5|4826|4825.5|1154
1632928900000|2021-09-29 15:21:40|||||||||151
1632928910000|2021-09-29 15:21:50|4826.5|4825.5|4826|4824.5|4826.5|4826|4825.5|4824.5|1431
1632928920000|2021-09-29 15:22:00||4825||4825||4825.5||4825|0
1632928930000|2021-09-29 15:22:10|4826.5|4825.5|4827|4826.5|4827|4826.5|4826.5|4825.5|1285
1632928940000|2021-09-29 15:22:20|4826.5|4825.5|4827|4826.5|4827|4826.5|4825.5|4824.5|903
1632928950000|2021-09-29 15:22:30|4827.5|4826|4827.5|4826.5|4827.5|4827|4827.5|4826|1007
1632928960000|2021-09-29 15:22:40|4827|4826|4827.5|4826|4827.5|4826.5|4825.5|4825|10607
1632928970000|2021-09-29 15:22:50|4827|4826.5|4829|4828.5|4829.5|4828.5|4826.5|4825.5|12265
1632928980000|2021-09-29 15:23:00|4829.5|4828|4830|4829|4830.5|4830|4827.5|4827|11372
1632928990000|2021-09-29 15:23:10|4830.5|4829.5|4831.5|4830|4831.5|4830.5|4829.5|4828.5|11576
1632929000000|2021-09-29 15:23:20|4831|4830.5|4831.5|4831|4831.5|4831|4830.5|4830|963
1632929010000|2021-09-29 15:23:30|4831|4830.5|4831|4830|4831.5|4830.5|4831|4829.5|811
1632929020000|2021-09-29 15:23:40|4831.5|4830.5|4833|4831.5|4833|4832|4831|4830|3835
1632929030000|2021-09-29 15:23:50|4832.5|4832|4833.5|4832.5|4834.5|4833|4832.5|4831.5|1835
1632929040000|2021-09-29 15:24:00|4833|4831.5|4832|4831|4833|4832|4831|4830.5|2617
1632929050000|2021-09-29 15:24:10|4832.5|4831.5|4833.5|4832|4833.5|4832.5|4832.5|4831|2103
1632929060000|2021-09-29 15:24:20|4833|4831.5|4833|4831.5|4833|4831.5|4831.5|4830.5|326
1632929080000|2021-09-29 15:24:40|4833.5|4832|4834|4833|4834.5|4833.5|4833.5|4832|722
1632929090000|2021-09-29 15:24:50|4833.5|4832.5|4833|4832.5|4834|4832.5|4833|4831.5|1021
1632929100000|2021-09-29 15:25:00|4832.5|4831.5|4833|4832|4833|4832|4832|4831|1298
1632929110000|2021-09-29 15:25:10|4833.5|4832.5|4832.5|4831.5|4833.5|4833|4832.5|4831|682
1632929120000|2021-09-29 15:25:20|4833|4832|4833|4832|4833|4832.5|4833|4832|176
1632929130000|2021-09-29 15:25:30|||||||||266
1632929140000|2021-09-29 15:25:40|4832.5|4831.5|4832|4831|4832.5|4831.5|4831.5|4830.5|2185
1632929150000|2021-09-29 15:25:50|4832.5|4831.5|4833|4832.5|4833|4832.5|4832.5|4831.5|796
1632929160000|2021-09-29 15:26:00|4832.5|4832|4831.5|4830.5|4833|4832.5|4831|4830.5|831
1632929180000|2021-09-29 15:26:20|4831|4830|4831.5|4830|4831.5|4830.5|4829|4828|7398
1632929190000|2021-09-29 15:26:30|4832|4830.5|4832|4831|4832|4831.5|4831.5|4830.5|1711
1632929200000|2021-09-29 15:26:40||4831.5||4831||4831.5||4831|112
1632929210000|2021-09-29 15:26:50|4831.5||4831.5||4832||4831.5||816
1632929220000|2021-09-29 15:27:00|4831|4830|4830.5|4829.5|4831|4830|4829.5|4828|2189
1632929230000|2021-09-29 15:27:10|4830|4829|4830|4829|4830.5|4829.5|4829.5|4828.5|2702
1632929240000|2021-09-29 15:27:20|4829.5|4828.5|4828.5|4827|4829.5|4828.5|4826.5|4826|5043
1632929250000|2021-09-29 15:27:30|4828|4827.5|4827|4826|4828.5|4827.5|4827|4826|1141
1632929260000|2021-09-29 15:27:40|4827.5|4826.5|4828|4827|4828|4827.5|4827|4826|1723
1632929270000|2021-09-29 15:27:50|4828.5|4827.5|4828|4827|4828.5|4828|4828|4827|1738
1632929280000|2021-09-29 15:28:00|||||||||438
1632929290000|2021-09-29 15:28:10|4827.5|4827.5|4828.5|4827.5|4828.5|4828|4827.5|4827|2689
1632929300000|2021-09-29 15:28:20|4829|4828|4830.5|4829|4831.5|4830.5|4829|4828|2632
1632929310000|2021-09-29 15:28:30|4830|4828.5|4830.5|4829.5|4830.5|4829.5|4829|4828|1957
1632929320000|2021-09-29 15:28:40|||||||||247
1632929330000|2021-09-29 15:28:50|4830|4829|4829|4827.5|4830|4829|4828.5|4827.5|1890
1632929340000|2021-09-29 15:29:00|4828.5|4827|4828.5|4827.5|4828.5|4827.5|4828|4827|1228
1632929350000|2021-09-29 15:29:10|4828|4827|4826.5|4825.5|4828.5|4827.5|4826|4824.5|1450
1632929360000|2021-09-29 15:29:20|4826|4825|4826|4825|4826.5|4825.5|4826|4824|1639
1632929370000|2021-09-29 15:29:30|4825.5|4825.5|4825.5|4824|4825.5|4825.5|4825.5|4824|2132
1632929380000|2021-09-29 15:29:40|4825|4823.5|4824|4823|4826|4824.5|4824|4822.5|2711
1632929390000|2021-09-29 15:29:50|4823.5|4822.5|4826|4825.5|4828|4826.5|4823|4821|5695
1632985200000|2021-09-30 07:00:00|4921.5|4905.5|4920|4913|4922|4913|4913|4905.5|1014
1632985210000|2021-09-30 07:00:10|4919.5|4912.5|4912.5|4910.5|4920|4915|4912.5|4910.5|3058
1632985220000|2021-09-30 07:00:20|4910.5|4907|4897|4889.5|4913.5|4910.5|4897|4888|4573
1632985230000|2021-09-30 07:00:30|4896.5|4888|4898|4889.5|4898|4895.5|4895|4888|2722
1632985240000|2021-09-30 07:00:40|4897.5|4890|4897.5|4891|4898|4893.5|4895.5|4889.5|1413
1632985250000|2021-09-30 07:00:50|4896.5|4891.5|4893|4890|4896.5|4892.5|4893|4890|1130
1632985260000|2021-09-30 07:01:00|4892.5|4889.5|4881|4877|4892.5|4889.5|4877.5|4872|4237
1632985270000|2021-09-30 07:01:10|4880|4877.5|4882.5|4880|4882.5|4881.5|4875|4873|3180
1632985280000|2021-09-30 07:01:20|4882|4880.5|4891|4887.5|4893|4887.5|4880|4877.5|2805
1632985290000|2021-09-30 07:01:30|4890.5|4888|4881|4877.5|4893|4889.5|4881|4875.5|2875
1632985300000|2021-09-30 07:01:40|4880.5|4876|4882.5|4879.5|4885|4883|4875.5|4872|3698
1632985310000|2021-09-30 07:01:50|4882|4878.5|4886|4880.5|4888|4880.5|4874.5|4874|3411
1632985320000|2021-09-30 07:02:00|4886.5|4881|4895|4892.5|4896.5|4892.5|4884|4881|1163
1632985330000|2021-09-30 07:02:10|4897.5|4892|4901.5|4896|4902|4896.5|4897.5|4892|400
1632985340000|2021-09-30 07:02:20|4901|4897|4884.5|4878.5|4901|4897|4880.5|4876.5|6410
1632985350000|2021-09-30 07:02:30|4885|4879|4884.5|4881|4889.5|4885.5|4882|4879|1980
1632985360000|2021-09-30 07:02:40|4885|4880.5|4883|4880.5|4885|4884|4882|4880|1220
1632985370000|2021-09-30 07:02:50|4883.5|4883|4893.5|4889|4894|4890|4883|4880.5|1352
1632985380000|2021-09-30 07:03:00|4892.5|4889.5|4881.5|4877|4892.5|4889.5|4880.5|4876.5|2188
1632985390000|2021-09-30 07:03:10|4882|4877.5|4886.5|4883|4891.5|4886|4881.5|4877.5|1002
1632985400000|2021-09-30 07:03:20|4887||4887||4887.5||4886.5||81
1632985410000|2021-09-30 07:03:30|4887.5|4883.5|4885|4882|4888|4885|4882|4880.5|588
1632985420000|2021-09-30 07:03:40|4885.5|4882.5|4892|4890|4895.5|4891|4885.5|4882.5|432
1632985430000|2021-09-30 07:03:50|4891.5|4889.5|4893|4890.5|4897|4893.5|4891|4888.5|574
1632985440000|2021-09-30 07:04:00|4892.5|4889.5|4881.5|4877.5|4892.5|4890|4881|4877|2192
1632985450000|2021-09-30 07:04:10|4882|4878|4890.5|4888|4890.5|4888|4882|4878|309
1632985460000|2021-09-30 07:04:20|4891|4891|4891.5|4889.5|4894.5|4892|4891|4888.5|1308
1632985470000|2021-09-30 07:04:30|4892|4890|4892|4889.5|4892|4890|4891|4889.5|0
1632985480000|2021-09-30 07:04:40|4891.5||4892||4892||4891.5||203
1632985490000|2021-09-30 07:04:50|4891.5|4888.5|4886|4884|4891.5|4889.5|4885.5|4883|942
1632985500000|2021-09-30 07:05:00|4885.5|4883|4896.5|4893.5|4897|4893.5|4885|4883|2318
1632985510000|2021-09-30 07:05:10|4897|4894|4897.5|4896|4902.5|4898.5|4895|4893.5|1479
1632985520000|2021-09-30 07:05:20|4898|4896.5|4896.5|4895|4898.5|4896.5|4896|4894.5|311
1632985530000|2021-09-30 07:05:30|4897|4895.5|4895|4892.5|4898.5|4896.5|4895|4890.5|1368
1632985540000|2021-09-30 07:05:40|4896.5|4892|4897|4894.5|4898|4895|4896.5|4892|382
1632985550000|2021-09-30 07:05:50|4896.5|4894|4896|4894.5|4897|4895|4893.5|4892.5|293
1632985560000|2021-09-30 07:06:00|4896.5|4895|4891.5|4890|4896.5|4895|4891.5|4890|972
1632985570000|2021-09-30 07:06:10|4890.5|4889|4895|4892.5|4895.5|4893.5|4885|4883|1428
1632985580000|2021-09-30 07:06:20|4894.5|4892|4892.5|4889.5|4894.5|4892|4888.5|4885|1155
1632985590000|2021-09-30 07:06:30|4892|4891.5|4895|4892.5|4895|4893|4892|4890|168
1632985600000|2021-09-30 07:06:40|4894.5|4893|4891.5|4888.5|4895.5|4893.5|4888|4887|2179
1632985610000|2021-09-30 07:06:50|4892|4889|4892.5|4890|4892.5|4891|4891.5|4888|450
1632985620000|2021-09-30 07:07:00|4892|4889.5|4891|4888|4892.5|4889.5|4889|4886.5|2903
1632985630000|2021-09-30 07:07:10|4890|4888.5|4891|4888.5|4891.5|4889.5|4889|4887.5|2261
1632985640000|2021-09-30 07:07:20|4890.5|4889|4895|4893|4897|4895|4890|4888.5|1485
1632985650000|2021-09-30 07:07:30|4894.5|4892.5|4892|4889.5|4894.5|4892.5|4891|4889.5|1032
1632985660000|2021-09-30 07:07:40|4891.5|4889|4893.5|4891|4895|4893|4889.5|4887|1906
1632985670000|2021-09-30 07:07:50|4893|4890.5|4890.5|4888|4893|4891|4890.5|4888|673
1632985680000|2021-09-30 07:08:00|4891|4888.5|4889.5|4886.5|4892|4889|4888|4885.5|1051
1632985690000|2021-09-30 07:08:10|4888.5|4886|4881.5|4879.5|4888.5|4886.5|4880.5|4879.5|778
1632985700000|2021-09-30 07:08:20|4882.5|4880|4880|4878|4884|4883|4879|4878|1381
1632985710000|2021-09-30 07:08:30|4879.5|4878.5|4887.5|4885.5|4888|4885.5|4879.5|4878|705
1632985720000|2021-09-30 07:08:40|4886.5|4884.5|4884|4881.5|4886.5|4884.5|4882.5|4880|807
1632985730000|2021-09-30 07:08:50|4885|4882|4887.5|4885.5|4888|4885.5|4885|4882|188
1632985740000|2021-09-30 07:09:00|4886.5|4885|4887|4885|4888|4886|4886|4884.5|1022
1632985750000|2021-09-30 07:09:10|4886.5|4884.5|4886|4884.5|4887.5|4886|4886|4884.5|1157
1632985760000|2021-09-30 07:09:20|4885.5|4884|4884.5|4882.5|4885.5|4884|4882|4880.5|1260
1632985770000|2021-09-30 07:09:30|4884|4883|4886|4884.5|4888.5|4886.5|4882.5|4881|1859
1632985780000|2021-09-30 07:09:40|4885.5|4884|4886|4884.5|4887|4885|4885|4883.5|488
1632985790000|2021-09-30 07:09:50|4885.5|4884|4885|4883.5|4885.5|4884|4884.5|4883.5|419
1632985800000|2021-09-30 07:10:00|4884.5|4883|4890|4888.5|4890|4889|4884|4883|1642
1632985810000|2021-09-30 07:10:10|4889.5|4888|4891.5|4890|4892.5|4890|4888|4887|975
1632985820000|2021-09-30 07:10:20|4892|4890.5|4892|4890|4893.5|4892|4890|4889|1015
1632985830000|2021-09-30 07:10:30|4891.5|4890.5|4885|4883.5|4891.5|4891|4885|4883.5|1521
1632985840000|2021-09-30 07:10:40|4884.5|4883|4883.5|4881.5|4885.5|4883|4881.5|4879.5|748
1632985850000|2021-09-30 07:10:50|4883|4882|4881|4878.5|4884|4882.5|4880|4878.5|509
1632985860000|2021-09-30 07:11:00|4880.5|4877.5|4880.5|4878.5|4882.5|4880.5|4879|4877|2159
1632985870000|2021-09-30 07:11:10|4880|4878|4876.5|4875|4880|4878|4875.5|4873.5|695
1632985880000|2021-09-30 07:11:20|4877|4875.5|4871.5|4869.5|4877|4875.5|4869|4867.5|3128
1632985890000|2021-09-30 07:11:30|4871|4868.5|4869|4867.5|4871|4868.5|4866|4864|1851
1632985900000|2021-09-30 07:11:40|4868.5|4869|4870|4868.5|4871|4870|4868.5|4867.5|1894
1632985910000|2021-09-30 07:11:50|4870.5|4869|4870.5|4868.5|4874|4872|4869|4867|638
1632985920000|2021-09-30 07:12:00|4870|4868|4870|4868.5|4870|4868.5|4867|4865|1154
1632985930000|2021-09-30 07:12:10|4871|4869|4873|4871.5|4873|4871.5|4871|4869|131
1632985940000|2021-09-30 07:12:20|4872.5|4872|4876|4874|4876|4874|4872.5|4871.5|1294
1632985950000|2021-09-30 07:12:30|4875.5|4873.5|4874.5|4873|4876.5|4875|4874|4873|960
1632985960000|2021-09-30 07:12:40|4875|4873.5|4870|4868|4876|4874|4867.5|4865|2704
1632985970000|2021-09-30 07:12:50|4871|4868.5|4870|4868.5|4871|4869|4870|4868|97
1632985980000|2021-09-30 07:13:00|4871|4868|4870|4868.5|4871|4868.5|4868.5|4867.5|488
1632985990000|2021-09-30 07:13:10|4871|4869|4871|4869|4871|4869|4869.5|4868|189
1632986000000|2021-09-30 07:13:20|4870.5|4869.5|4871|4869.5|4871|4869.5|4870.5|4869|1155
1632986010000|2021-09-30 07:13:30|4870.5|4869|4871.5|4869.5|4872.5|4870.5|4866|4864.5|1812
1632986020000|2021-09-30 07:13:40|4871|4870|4875|4873.5|4876|4874.5|4871|4870|288
1632986030000|2021-09-30 07:13:50|4875.5|4874|4875.5|4873.5|4876|4874|4875.5|4873.5|1
1632986040000|2021-09-30 07:14:00|4875|4873|4871|4869|4875|4873|4871|4869|594
1632986050000|2021-09-30 07:14:10|4870.5|4869.5|4870.5|4869.5|4871|4869.5|4870.5|4869|206
1632986060000|2021-09-30 07:14:20|4870|4869|4875|4873.5|4876.5|4874.5|4869.5|4868|1817
1632986070000|2021-09-30 07:14:30|4874|4872.5|4876.5|4874.5|4876.5|4874.5|4873|4872|1557
1632986080000|2021-09-30 07:14:40|4876|4875|4872|4870.5|4876.5|4875|4871.5|4869.5|500
1632986090000|2021-09-30 07:14:50|4871|4869.5|4870|4869|4871|4869.5|4869.5|4867.5|410
1632986100000|2021-09-30 07:15:00|4871|4869.5|4870|4868.5|4872.5|4871|4870|4868.5|1476
1632986110000|2021-09-30 07:15:10|4871|4868|4871|4869|4871|4869|4871|4867.5|0
1632986120000|2021-09-30 07:15:20|4870.5|4869.5|4873|4871|4873.5|4871|4870|4868.5|2166
1632986130000|2021-09-30 07:15:30|4872.5|4870.5|4874.5|4872.5|4875|4872.5|4871|4869.5|87
1632986140000|2021-09-30 07:15:40|4875|4873|4876|4874.5|4876.5|4874.5|4875|4873|420
1632986150000|2021-09-30 07:15:50|4875.5|4874|4872.5|4870.5|4875.5|4874.5|4871|4870.5|1442
1632986160000|2021-09-30 07:16:00|4872|4871|4873.5|4872|4874.5|4872.5|4872|4871|162
1632986170000|2021-09-30 07:16:10|4874|4872.5|4876|4874.5|4876.5|4874.5|4874|4872.5|705
1632986180000|2021-09-30 07:16:20|4875.5|4874|4874|4873|4875.5|4874|4873|4872|406
1632986190000|2021-09-30 07:16:30|4875|4873.5|4875|4874|4875|4874|4875|4873.5|268
1632986200000|2021-09-30 07:16:40|4876|4874.5|4876|4874.5|4876.5|4876|4876|4874|930
1632986210000|2021-09-30 07:16:50|4876.5|4875|4875.5|4874|4876.5|4876|4873|4871|2069
1632986220000|2021-09-30 07:17:00|4875|4874.5|4875|4874|4875.5|4874.5|4875|4874|317
1632986230000|2021-09-30 07:17:10|4875.5|4874.5|4876.5|4875|4877|4876|4875|4874|1272
1632986240000|2021-09-30 07:17:20|4876|4874.5|4877.5|4876|4877.5|4876|4875.5|4874|1341
1632986260000|2021-09-30 07:17:40|4878.5|4876.5|4877|4876|4880|4879|4877|4876|959
1632986270000|2021-09-30 07:17:50|4877.5|4876.5|4877|4876|4879.5|4877.5|4876.5|4876|588
1632986280000|2021-09-30 07:18:00|4876.5|4875.5|4877.5|4875.5|4878|4876|4875.5|4874.5|1209
1632986290000|2021-09-30 07:18:10|4877|4875|4876.5|4874.5|4877.5|4875.5|4876.5|4874.5|88
1632986300000|2021-09-30 07:18:20|4876|4874|4877|4876|4878|4876.5|4875|4874|1392
1632986310000|2021-09-30 07:18:30|4878|4876.5|4879.5|4879|4880.5|4879.5|4878|4876.5|1014
1632986320000|2021-09-30 07:18:40|4879|4878.5|4877.5|4876.5|4879.5|4879|4877.5|4876.5|786
1632986330000|2021-09-30 07:18:50|4878|4877|4878.5|4877|4878.5|4877|4878|4877|83
1632986340000|2021-09-30 07:19:00|4879.5|4877.5|4880|4879|4880|4879|4879.5|4877.5|743
1632986350000|2021-09-30 07:19:10|4879.5|4878.5|4880|4879|4880|4879|4875.5|4874.5|6243
1632986360000|2021-09-30 07:19:20|4880.5|4879.5|4880|4878.5|4881.5|4880|4878.5|4878|1493
1632986370000|2021-09-30 07:19:30|4879.5|4877.5|4878.5|4877.5|4879.5|4878|4876.5|4876|1688
1632986380000|2021-09-30 07:19:40|4878|4877|4878|4876.5|4878.5|4877|4877|4876|458
1632986390000|2021-09-30 07:19:50|4878.5|4877|4879.5|4878.5|4879.5|4878.5|4878|4876.5|984
1632986400000|2021-09-30 07:20:00|4880|4879|4880|4879|4880.5|4879.5|4879.5|4878.5|1903
1632986410000|2021-09-30 07:20:10|4879.5|4878.5|4879|4877|4880|4878.5|4877.5|4876.5|3074
1632986420000|2021-09-30 07:20:20|4880|4877.5|4879|4877|4881.5|4880|4879|4877|1608
1632986430000|2021-09-30 07:20:30|4878.5|4876|4878.5|4877.5|4878.5|4877.5|4876.5|4876|919
1632986440000|2021-09-30 07:20:40|4879|4878|4880|4878.5|4880.5|4879.5|4879|4878|66
1632986450000|2021-09-30 07:20:50|4880.5|4879|4880.5|4879.5|4880.5|4879.5|4880.5|4878.5|343
1632986460000|2021-09-30 07:21:00|4881.5|4880.5|4882|4881|4882|4881|4881|4879.5|1178
1632986470000|2021-09-30 07:21:10|4881.5|4880|4881.5|4880|4882|4881|4881|4880|675
1632986480000|2021-09-30 07:21:20|4881||4881||4881||4881||499
1632986490000|2021-09-30 07:21:30|4881.5|4880.5|4884.5|4883|4884.5|4884|4881.5|4880.5|1805
1632986500000|2021-09-30 07:21:40|4884|4883.5|4884.5|4883.5|4885.5|4885|4882.5|4881.5|2515
1632986510000|2021-09-30 07:21:50|4884|4883|4884|4883|4884|4883.5|4882|4880.5|1328
1632986520000|2021-09-30 07:22:00|4883.5|4882.5|4883.5|4882|4883.5|4882.5|4881|4880|1267
1632986530000|2021-09-30 07:22:10|4884|4882.5|4885|4883.5|4885|4883.5|4883.5|4882.5|2042
1632986540000|2021-09-30 07:22:20|4884.5|4883|4887.5|4886.5|4887.5|4886.5|4884.5|4882.5|569
1632986550000|2021-09-30 07:22:30|4887|4886|4886.5|4885.5|4887.5|4886.5|4886.5|4885.5|1300
1632986560000|2021-09-30 07:22:40|4886|4884.5|4888.5|4887.5|4888.5|4887.5|4885|4883.5|2338
1632986570000|2021-09-30 07:22:50|4889|4888|4893|4891.5|4893|4892|4888.5|4887.5|1287
1632986580000|2021-09-30 07:23:00|4893.5|4892|4894|4893|4894|4893|4893.5|4892|790
1632986590000|2021-09-30 07:23:10|4895|4893.5|4896|4894.5|4897|4896|4894|4893|1116
1632986610000|2021-09-30 07:23:30|4896.5|4895|4898.5|4897|4899.5|4898|4896.5|4895|1598
1632986620000|2021-09-30 07:23:40|4898|4897.5|4898|4897|4898.5|4897.5|4898|4897|625
1632986630000|2021-09-30 07:23:50|4898.5|4898|4897.5|4896|4901|4899.5|4897|4896|4369
1632986640000|2021-09-30 07:24:00|4898|4896.5|4899.5|4898.5|4900|4899|4897.5|4896|2508
1632986650000|2021-09-30 07:24:10|4899|4897.5|4898|4897|4899|4897.5|4897.5|4896.5|1150
1632986660000|2021-09-30 07:24:20|4898.5|4897.5|4898.5|4897.5|4898.5|4897.5|4898|4897.5|494
1632986670000|2021-09-30 07:24:30|4899|4898|4898.5|4896.5|4899|4898|4897.5|4896.5|800
1632986680000|2021-09-30 07:24:40|4898|4897|4897.5|4897|4899|4898|4897.5|4897|789
1632986690000|2021-09-30 07:24:50|4897|4896|4894.5|4893|4897|4896|4893.5|4893|1346
1632986700000|2021-09-30 07:25:00|4895|4893.5|4899|4897.5|4899.5|4898.5|4895|4893.5|1267
1632986710000|2021-09-30 07:25:10|4899.5|4898|4895.5|4894|4899.5|4898|4895.5|4894|560
1632986720000|2021-09-30 07:25:20|4896.5|4895|4896.5|4894|4896.5|4895|4894.5|4893|610
1632986730000|2021-09-30 07:25:30|4896|4894.5|4896.5|4895|4897.5|4896|4895.5|4894|1053
1632986740000|2021-09-30 07:25:40|4897|4895.5|4899.5|4898.5|4899.5|4898.5|4897|4895.5|518
1632986750000|2021-09-30 07:25:50|4899|4898|4898.5|4897.5|4900|4898|4897.5|4896|946
1632986760000|2021-09-30 07:26:00|4899.5|4898|4902|4900|4902.5|4901|4899.5|4898|791
1632986770000|2021-09-30 07:26:10|4902.5|4900.5|4902|4901|4903|4902|4902|4900|1038
1632986780000|2021-09-30 07:26:20|4902.5|4901.5|4905|4903.5|4905.5|4903.5|4902.5|4901.5|1293
1632986790000|2021-09-30 07:26:30|4904.5|4903|4902.5|4901|4904.5|4903|4901.5|4900.5|1332
1632986800000|2021-09-30 07:26:40|4902|4901.5|4899|4897.5|4902|4901.5|4899|4897.5|714
1632986810000|2021-09-30 07:26:50||4898||4897.5||4898||4897.5|267
1632986820000|2021-09-30 07:27:00|4898.5|4898|4899.5|4898|4899.5|4899|4898|4897.5|1221
1632986830000|2021-09-30 07:27:10|4900|4898.5|4900.5|4899|4901|4899|4900|4898.5|907
1632986840000|2021-09-30 07:27:20|4901.5|4899.5|4904|4902|4904|4902|4900|4899.5|2311
1632986850000|2021-09-30 07:27:30|4903.5|4901.5|4903|4901|4903.5|4901.5|4903|4901|553
1632986860000|2021-09-30 07:27:40|4902.5||4902||4902.5||4902||2
1632986870000|2021-09-30 07:27:50|4902.5|4901.5|4902.5|4901|4902.5|4901.5|4901|4900.5|608
1632986880000|2021-09-30 07:28:00|4903|4901.5|4901.5|4900|4904|4903|4900.5|4898|1833
1632986890000|2021-09-30 07:28:10|4901|4899.5|4899.5|4897.5|4901|4899.5|4898|4896.5|705
1632986900000|2021-09-30 07:28:20|4900|4898|4899.5|4897.5|4900.5|4898.5|4899.5|4897.5|86
1632986910000|2021-09-30 07:28:30|4900|4898|4899.5|4898|4900.5|4899|4898.5|4897.5|357
1632986920000|2021-09-30 07:28:40|4900|4897.5|4900|4899|4900.5|4899.5|4900|4897.5|856
1632986930000|2021-09-30 07:28:50|4899.5|4898.5|4900.5|4899.5|4900.5|4900|4899.5|4898|507
1632986940000|2021-09-30 07:29:00|4901|4900|4899|4897|4902.5|4900.5|4898.5|4897|821
1632986950000|2021-09-30 07:29:10|4898.5|4896.5|4896|4894.5|4899|4897|4895|4892.5|712
1632986960000|2021-09-30 07:29:20|4896.5|4895|4898.5|4897|4898.5|4897|4896.5|4895|687
1632986970000|2021-09-30 07:29:30|4898|4897.5|4897|4894.5|4899|4898|4896.5|4894|2113
1632986980000|2021-09-30 07:29:40|4896.5|4893.5|4895|4893.5|4896.5|4893.5|4895|4893.5|57
1632986990000|2021-09-30 07:29:50|4895.5|4894|4896|4894.5|4896.5|4895|4895.5|4894|553
1632987000000|2021-09-30 07:30:00|4895.5|4895|4893.5|4892.5|4896|4895|4893.5|4892|1289
1632987010000|2021-09-30 07:30:10|4893|4892|4896|4894|4896.5|4894.5|4893|4891.5|1455
1632987020000|2021-09-30 07:30:20|4896.5|4894.5|4898.5|4897|4899|4897.5|4896.5|4894|21480
1632987030000|2021-09-30 07:30:30|4899|4897.5|4899|4897.5|4902|4899|4898.5|4897|347
1632987040000|2021-09-30 07:30:40|4899.5|4896.5|4897|4895.5|4899.5|4896.5|4897|4895.5|250
1632987050000|2021-09-30 07:30:50|4896.5|4894.5|4895|4893|4896.5|4894.5|4893.5|4891.5|393
1632987060000|2021-09-30 07:31:00|4896|4893.5|4894|4892.5|4897|4895|4892|4890.5|4199
1632987070000|2021-09-30 07:31:10|4894.5|4891.5|4892.5|4891|4895|4892.5|4892.5|4891|468
1632987080000|2021-09-30 07:31:20|4892|4889.5|4893|4891.5|4893|4891.5|4891|4889.5|618
1632987090000|2021-09-30 07:31:30|4892.5|4891|4893|4890.5|4893|4891|4892.5|4890.5|5
1632987100000|2021-09-30 07:31:40|4892.5|4891|4891.5|4890|4893|4891|4891|4890|457
1632987110000|2021-09-30 07:31:50|4892|4890.5|4892|4890.5|4892.5|4890.5|4891.5|4890.5|100
1632987120000|2021-09-30 07:32:00|4891.5|4890|4892.5|4891|4893|4891|4891.5|4890|578
1632987130000|2021-09-30 07:32:10||4891.5||4891.5||4891.5||4891.5|0
1632987140000|2021-09-30 07:32:20|4893|4892|4892.5|4891.5|4893.5|4892|4891.5|4891|2173
1632987150000|2021-09-30 07:32:30|4893|4892|4897|4895.5|4897|4895.5|4893|4892|1394
1632987160000|2021-09-30 07:32:40|4896.5|4896|4897|4895.5|4897|4896|4896|4894.5|752
1632987170000|2021-09-30 07:32:50|4898|4896|4899|4897|4899.5|4897.5|4897|4896|513
1632987180000|2021-09-30 07:33:00|4898.5|4896.5|4895|4893|4898.5|4896.5|4895|4893|1042
1632987190000|2021-09-30 07:33:10|4894.5|4892.5|4892.5|4890.5|4895|4893|4892.5|4890.5|329
1632987200000|2021-09-30 07:33:20|4892|4890|4893.5|4892|4893.5|4892|4891|4890|344
1632987210000|2021-09-30 07:33:30|||||||||40
1632987220000|2021-09-30 07:33:40|4894.5|4892.5|4899|4897.5|4899.5|4898|4894.5|4892.5|4165
1632987230000|2021-09-30 07:33:50|4899.5|4898|4899.5|4898|4899.5|4898.5|4899|4897.5|101
1632987240000|2021-09-30 07:34:00|4900|4898.5|4901|4899.5|4901|4899.5|4900|4898.5|21808
1632987250000|2021-09-30 07:34:10|4900.5|4898|4898.5|4897.5|4900.5|4898|4898.5|4897|542
1632987260000|2021-09-30 07:34:20|4899|4897|4901|4899.5|4901|4899.5|4899|4897|362
1632987270000|2021-09-30 07:34:30|4902|4900.5|4901.5|4899.5|4902|4900.5|4901|4899.5|249
1632987280000|2021-09-30 07:34:40|4901|4900|4899.5|4898|4901|4900|4899.5|4898|709
1632987300000|2021-09-30 07:35:00|4899|4897|4902|4901|4902|4901|4897|4894.5|7394
1632987310000|2021-09-30 07:35:10|4903.5|4901.5|4903.5|4902|4903.5|4902|4903.5|4901.5|78
1632987320000|2021-09-30 07:35:20|4903|4901.5|4904.5|4902.5|4904.5|4903.5|4902.5|4901.5|1010
1632987330000|2021-09-30 07:35:30|4904|4903|4904.5|4903|4904.5|4903|4904|4903|0
1632987340000|2021-09-30 07:35:40|4905|4903.5|4905.5|4904|4905.5|4904|4905|4903.5|532
1632987350000|2021-09-30 07:35:50|4905|4904.5|4905.5|4904.5|4905.5|4904.5|4905|4904.5|378
1632987360000|2021-09-30 07:36:00|4906|4905|4906.5|4905|4909|4908|4906|4904|3201
1632987370000|2021-09-30 07:36:10|4906|4906|4906.5|4905|4907|4906|4904.5|4903|901
1632987380000|2021-09-30 07:36:20|4906|4904.5|4905.5|4904|4906.5|4905|4905.5|4904|404
1632987390000|2021-09-30 07:36:30|4905|4902.5|4905.5|4903.5|4905.5|4903.5|4903.5|4902|51
1632987400000|2021-09-30 07:36:40|4904.5|4903|4905|4903.5|4905.5|4904|4904.5|4903|130
1632987410000|2021-09-30 07:36:50|4905.5|4904|4906.5|4905|4907|4905|4905|4904|476
1632987420000|2021-09-30 07:37:00|4905.5|4904|4908|4906.5|4908|4906.5|4905.5|4904|381
1632987430000|2021-09-30 07:37:10|4907.5|4906|4907|4905|4908|4906.5|4905.5|4904.5|2024
1632987440000|2021-09-30 07:37:20|4906.5|4904.5|4904|4902.5|4906.5|4904.5|4901|4900|908
1632987450000|2021-09-30 07:37:30|4905|4903|4905.5|4904|4906|4904|4904|4903|392
1632987460000|2021-09-30 07:37:40|4905|4905|4906.5|4905.5|4907|4906.5|4905|4904.5|1010
1632987470000|2021-09-30 07:37:50|4906|4904.5|4906.5|4905.5|4906.5|4905.5|4905.5|4904.5|181
1632987480000|2021-09-30 07:38:00|4907|4906|4908.5|4907|4909|4907.5|4907|4905.5|947
1632987490000|2021-09-30 07:38:10|4908|4906.5|4908|4906.5|4908.5|4907|4907|4906.5|449
1632987500000|2021-09-30 07:38:20|4908.5|4907|4909|4907.5|4909|4908|4908.5|4907|807
1632987510000|2021-09-30 07:38:30|4908.5|4907|4906|4905.5|4908.5|4907|4902.5|4901|4406
1632987520000|2021-09-30 07:38:40|4907.5|4905|4908.5|4907.5|4908.5|4907.5|4905.5|4904.5|510
1632987540000|2021-09-30 07:39:00|4909|4908|4908.5|4907.5|4909|4908|4907.5|4906.5|761
1632987550000|2021-09-30 07:39:10|4909|4908|4912.5|4911|4912.5|4911|4908.5|4908|2887
1632987560000|2021-09-30 07:39:20|4913|4911.5|4912.5|4911|4913|4912|4911.5|4910.5|110
1632987570000|2021-09-30 07:39:30|4912|4910.5|4910.5|4909|4912|4910.5|4910|4908.5|1025
1632987580000|2021-09-30 07:39:40|4910|4908.5|4908|4906.5|4910|4908.5|4908|4906.5|341
1632987590000|2021-09-30 07:39:50|4908.5|4907|4906.5|4904.5|4908.5|4907|4906.5|4904.5|1100
1632987600000|2021-09-30 07:40:00|4906|4904|4905.5|4904|4906.5|4905.5|4904.5|4902.5|1486
1632987610000|2021-09-30 07:40:10|4905|4903.5|4904|4903|4905.5|4904.5|4904|4903|428
1632987620000|2021-09-30 07:40:20|4904.5|4903.5|4905|4904.5|4907.5|4905.5|4904.5|4903.5|1319
1632987630000|2021-09-30 07:40:30|4904.5|4904|4908|4906.5|4910|4909.5|4904.5|4903|2276
1632987640000|2021-09-30 07:40:40|4907.5|4907|4908|4907|4908|4907.5|4907.5|4905.5|25
1632987650000|2021-09-30 07:40:50|4909|4907.5|4910.5|4909.5|4910.5|4909.5|4909|4907|853
1632987660000|2021-09-30 07:41:00|4910|4909|4907|4905.5|4910|4909|4907|4905.5|966
1632987670000|2021-09-30 07:41:10|4907.5|4906|4907.5|4906|4907.5|4906.5|4907|4905.5|255
1632987680000|2021-09-30 07:41:20|4907|4906.5|4906|4904.5|4908|4906.5|4906|4904.5|766
1632987690000|2021-09-30 07:41:30|4905.5|4904|4911.5|4910|4912|4910|4905|4903.5|4675
1632987700000|2021-09-30 07:41:40|4912|4910.5|4913.5|4912|4913.5|4912|4911.5|4910|973
1632987710000|2021-09-30 07:41:50|4913|4912.5|4914.5|4913.5|4914.5|4913.5|4913|4912|637
1632987720000|2021-09-30 07:42:00|4915|4914|4915|4913|4915.5|4914.5|4913.5|4912|2072
1632987730000|2021-09-30 07:42:10|4914.5|4912.5|4912|4911|4915|4912.5|4911|4909|984
1632987740000|2021-09-30 07:42:20|4912.5|4911.5|4913|4912|4914|4912|4912.5|4911.5|13
1632987750000|2021-09-30 07:42:30|4914|4912.5|4914|4913.5|4914|4913.5|4913.5|4912.5|65
1632987760000|2021-09-30 07:42:40|4914.5|4913|4913|4911.5|4915|4914|4913|4911.5|1066
1632987770000|2021-09-30 07:42:50|4912.5|4910.5|4912|4911.5|4912.5|4911.5|4909.5|4908|442
1632987780000|2021-09-30 07:43:00|4913|4912|4913.5|4912|4914|4913.5|4913|4911.5|1351
1632987790000|2021-09-30 07:43:10|4913|4912.5|4912.5|4911.5|4913|4912.5|4912.5|4911.5|563
1632987800000|2021-09-30 07:43:20|4912|4910.5|4912|4911|4912|4911|4910|4909|553
1632987810000|2021-09-30 07:43:30|4911.5|4910.5|4914|4912.5|4914|4912.5|4911.5|4910.5|875
1632987820000|2021-09-30 07:43:40|4913.5|4913|4912.5|4911.5|4913.5|4913|4912.5|4911.5|1287
1632987830000|2021-09-30 07:43:50|4912|4910.5|4911|4909|4912.5|4910.5|4910|4909|428
1632987840000|2021-09-30 07:44:00|4910.5|4909.5|4910|4909|4911|4910|4910|4909|725
1632987850000|2021-09-30 07:44:10|4909.5|4908|4909|4907.5|4910|4908|4909|4907|390
1632987860000|2021-09-30 07:44:20||4908||4908||4908||4908|3301
1632987870000|2021-09-30 07:44:30|4908.5|4907.5|4909|4908|4909|4908|4908.5|4907.5|47
1632987880000|2021-09-30 07:44:40|4908.5|4907.5|4908|4906.5|4908.5|4908|4907.5|4906|603
1632987890000|2021-09-30 07:44:50|4907.5|4906|4906.5|4905|4907.5|4906|4905.5|4904|217
1632987900000|2021-09-30 07:45:00|4906|4905.5|4910|4908.5|4910|4909.5|4906|4905|4163
1632987910000|2021-09-30 07:45:10|4910.5|4909|4912.5|4911.5|4912.5|4911.5|4910.5|4909|337
1632987920000|2021-09-30 07:45:20|4912|4911|4913.5|4912.5|4913.5|4912.5|4912|4911|871
1632987930000|2021-09-30 07:45:30|4914|4913|4917|4916|4917|4916|4913.5|4912.5|670
1632987940000|2021-09-30 07:45:40|4916.5|4915.5|4917|4916|4917|4916|4916.5|4915.5|285
1632987950000|2021-09-30 07:45:50|4917.5|4916.5|4923.5|4921.5|4923.5|4921.5|4917.5|4916.5|1723
1632987960000|2021-09-30 07:46:00|4924|4922|4925|4923.5|4925.5|4925|4924|4922|984
1632987970000|2021-09-30 07:46:10|4925.5|4924|4926.5|4925.5|4927|4926.5|4923.5|4922.5|6652
1632987980000|2021-09-30 07:46:20|4927|4926|4926.5|4926|4929|4928|4926|4925|5097
1632987990000|2021-09-30 07:46:30|4927|4926.5|4925.5|4924.5|4927|4926.5|4925|4924|2084
1632988000000|2021-09-30 07:46:40|4926|4925|4926|4924.5|4927.5|4926|4925|4924.5|1822
1632988010000|2021-09-30 07:46:50|4925.5|4925|4924|4922.5|4926|4925.5|4923.5|4922.5|1721
1632988020000|2021-09-30 07:47:00|4923.5|4921.5|4925|4923.5|4925|4924|4922.5|4921|725
1632988030000|2021-09-30 07:47:10|4924.5|4923|4924.5|4922.5|4925|4923|4924|4922.5|211
1632988040000|2021-09-30 07:47:20|4924|4923|4924.5|4923|4924.5|4923.5|4923.5|4922.5|194
1632988050000|2021-09-30 07:47:30|4924|4923.5|4923|4921.5|4924.5|4924|4922.5|4921|1022
1632988060000|2021-09-30 07:47:40|4922.5|4921|4923.5|4922.5|4923.5|4922.5|4922.5|4921|0
1632988070000|2021-09-30 07:47:50||4922||4922.5||4922.5||4922|59
1632988080000|2021-09-30 07:48:00|4924.5|4923|4924.5|4922.5|4924.5|4923|4923.5|4922.5|1943
1632988090000|2021-09-30 07:48:10|4924|4923|4923.5|4922|4924|4923|4923.5|4922|70
1632988100000|2021-09-30 07:48:20|4923|4922.5|4923|4921.5|4923|4922.5|4922|4921|480
1632988110000|2021-09-30 07:48:30|4922.5|4921|4921|4919.5|4922.5|4921|4920|4919|623
1632988120000|2021-09-30 07:48:40||4919||4919.5||4919.5||4919|2
1632988130000|2021-09-30 07:48:50|||||||||40
1632988140000|2021-09-30 07:49:00|4921.5|4920|4923|4922|4923|4922|4921|4919.5|1719
1632988160000|2021-09-30 07:49:20|4922.5|4921.5|4923|4922|4923|4922|4921|4919.5|1560
1632988170000|2021-09-30 07:49:30|4922.5|4921|4920.5|4919.5|4922.5|4921|4920.5|4919.5|532
1632988180000|2021-09-30 07:49:40|4921.5|4920|4921.5|4920.5|4921.5|4921|4920.5|4920|280
1632988190000|2021-09-30 07:49:50|||||||||122
1632988200000|2021-09-30 07:50:00|4922|4921|4923.5|4922|4924|4922.5|4922|4921|1046
1632988210000|2021-09-30 07:50:10|4924|4922.5|4923.5|4922|4925|4924|4923.5|4922|55
1632988220000|2021-09-30 07:50:20|||||||||41
1632988230000|2021-09-30 07:50:30|4923|4922.5|4922|4921|4923|4922.5|4922|4921|1167
1632988240000|2021-09-30 07:50:40|4923|4921.5|4923.5|4922.5|4924|4922.5|4923|4921|398
1632988250000|2021-09-30 07:50:50|4924.5|4923|4922|4921|4924.5|4923.5|4921.5|4920.5|780
1632988260000|2021-09-30 07:51:00|4921.5|4920.5|4921.5|4919.5|4921.5|4920.5|4921.5|4919.5|199
1632988270000|2021-09-30 07:51:10|4921|4919|4919.5|4918.5|4921|4919.5|4919.5|4918.5|434
1632988280000|2021-09-30 07:51:20|4920.5|4919|4924.5|4923|4924.5|4923|4920.5|4918.5|2811
1632988290000|2021-09-30 07:51:30|4925|4923.5|4923.5|4922.5|4925|4923.5|4923|4922.5|585
1632988300000|2021-09-30 07:51:40|4923|4922|4923|4922|4923.5|4922|4922.5|4921|652
1632988310000|2021-09-30 07:51:50|4922.5|4921.5|4925|4923|4925|4923.5|4922.5|4921|329
1632988320000|2021-09-30 07:52:00|4924.5|4922.5|4924.5|4922.5|4924.5|4922.5|4923|4922|199
1632988330000|2021-09-30 07:52:10|4923.5|4922|4923|4922|4923.5|4922|4923|4922|284
1632988340000|2021-09-30 07:52:20|4922.5|4921.5|4922|4921.5|4922.5|4922|4921.5|4920|576
1632988350000|2021-09-30 07:52:30|4922.5|4922|4923.5|4922.5|4923.5|4922.5|4922.5|4922|1492
1632988360000|2021-09-30 07:52:40|4923|4923|4924|4922.5|4924|4923|4923|4922|729
1632988370000|2021-09-30 07:52:50|4924.5|4923|4923|4921.5|4924.5|4923.5|4922|4921|1764
1632988380000|2021-09-30 07:53:00|4923.5|4922|4924|4922|4924|4922.5|4923.5|4922|26
1632988390000|2021-09-30 07:53:10|4923.5|4922.5|4923|4922|4924|4922.5|4922.5|4922|322
1632988400000|2021-09-30 07:53:20|4922.5||4923||4923||4922.5||80
1632988410000|2021-09-30 07:53:30|4922.5|4921.5|4921|4919.5|4922.5|4921.5|4921|4919.5|378
1632988420000|2021-09-30 07:53:40|4920.5|4919|4918.5|4917|4920.5|4919|4918.5|4917|546
1632988430000|2021-09-30 07:53:50|4919|4917.5|4920|4919.5|4920|4919.5|4919|4917.5|1265
1632988440000|2021-09-30 07:54:00|4920.5|4920|4919|4917|4921|4920.5|4919|4917|1643
1632988450000|2021-09-30 07:54:10||4917.5||4917.5||4917.5||4917.5|233
1632988460000|2021-09-30 07:54:20|||||||||90
1632988470000|2021-09-30 07:54:30|4918.5|4918|4919|4917.5|4919|4918|4918|4917.5|567
1632988480000|2021-09-30 07:54:40||4918||4918||4918||4918|0
1632988490000|2021-09-30 07:54:50|4918.5|4917.5|4918.5|4916.5|4919|4917.5|4917.5|4916.5|1343
1632988500000|2021-09-30 07:55:00||4917||4917.5||4917.5||4917|0
1632988510000|2021-09-30 07:55:10|4919|4918|4921|4920|4922|4920.5|4919|4917.5|496
1632988520000|2021-09-30 07:55:20|4921.5|4919|4917.5|4916|4921.5|4919|4917.5|4915.5|387
1632988530000|2021-09-30 07:55:30|4917|4916.5|4917|4916|4917.5|4916.5|4917|4915.5|237
1632988540000|2021-09-30 07:55:40|4916.5|4916.5|4917|4915.5|4917|4916.5|4916.5|4915.5|100
1632988550000|2021-09-30 07:55:50|4916.5|4915|4917|4916|4917|4916|4915|4914|2071
1632988560000|2021-09-30 07:56:00|4917.5|4916.5|4918|4916.5|4918|4916.5|4917.5|4916.5|215
1632988570000|2021-09-30 07:56:10|4917.5|4917|4917.5|4916|4917.5|4917|4917.5|4916|371
1632988580000|2021-09-30 07:56:20|4917|4915|4914|4912.5|4917|4915|4914|4912|194
1632988590000|2021-09-30 07:56:30|4914.5|4913|4916|4915.5|4916|4915.5|4914.5|4913|1213
1632988600000|2021-09-30 07:56:40|4917|4916|4919|4918|4919|4918|4917|4915.5|870
1632988610000|2021-09-30 07:56:50|4919.5|4917.5|4919.5|4917.5|4919.5|4917.5|4916.5|4916|1470
1632988620000|2021-09-30 07:57:00|4919|4918|4919.5|4918.5|4919.5|4918.5|4919|4918|362
1632988630000|2021-09-30 07:57:10|4919|4918|4917|4915.5|4919|4918|4916|4914.5|3379
1632988640000|2021-09-30 07:57:20|4916.5|4914.5|4919.5|4917.5|4920|4919|4914.5|4914|5036
1632988650000|2021-09-30 07:57:30|4919|4917|4919.5|4918.5|4919.5|4918.5|4918|4916.5|1069
1632988660000|2021-09-30 07:57:40|4919|4918|4918.5|4917|4919.5|4918|4918|4917|186
1632988670000|2021-09-30 07:57:50|4919|4917.5|4919.5|4918.5|4919.5|4918.5|4919|4917.5|44
1632988680000|2021-09-30 07:58:00|4919|4918|4921.5|4920.5|4921.5|4920.5|4919|4918|1265
1632988690000|2021-09-30 07:58:10|4922.5|4921|4923|4922|4923|4922|4922.5|4921|350
1632988700000|2021-09-30 07:58:20|4924|4922.5|4922|4920.5|4924.5|4923.5|4922|4920.5|2257
1632988710000|2021-09-30 07:58:30|4921.5|4919.5|4920|4919|4921.5|4919.5|4919.5|4918|711
1632988720000|2021-09-30 07:58:40|4919.5|4918|4922|4921|4922|4921|4919|4918|2227
1632988740000|2021-09-30 07:59:00|4921.5|4920.5|4922|4920.5|4922|4920.5|4921.5|4920.5|1305
1632988750000|2021-09-30 07:59:10|4921.5|4921|4920|4919|4922|4921|4920|4919|671
1632988760000|2021-09-30 07:59:20|4920.5|4919.5|4921.5|4920|4922|4920|4920|4919.5|1960
1632988770000|2021-09-30 07:59:30|4921|4920.5|4921.5|4920|4921.5|4920.5|4921|4920|32
1632988780000|2021-09-30 07:59:40|4921||4921.5||4921.5||4921||0
1632988790000|2021-09-30 07:59:50||4920.5||4920.5||4920.5||4920.5|122
1632988800000|2021-09-30 08:00:00|4921|4920|4921.5|4920|4921.5|4920.5|4920|4919|1497
1632988810000|2021-09-30 08:00:10|4921|4919.5|4918.5|4917|4921|4919.5|4917.5|4916|413
1632988820000|2021-09-30 08:00:20|4918|4917.5|4919|4917.5|4919|4918|4918|4917.5|663
1632988830000|2021-09-30 08:00:30|4919.5|4918|4918|4916.5|4919.5|4919|4917.5|4916.5|2317
1632988840000|2021-09-30 08:00:40|4919|4917|4919.5|4918|4919.5|4918.5|4919|4917|675
1632988850000|2021-09-30 08:00:50|4920|4918.5|4920|4919|4920|4919.5|4919|4918|1412
1632988860000|2021-09-30 08:01:00|4919.5|4919.5|4921.5|4920|4921.5|4920.5|4919.5|4919.5|2146
1632988870000|2021-09-30 08:01:10|4921|4920.5|4919|4917.5|4921.5|4920.5|4918|4916.5|1410
1632988880000|2021-09-30 08:01:20|4918.5||4918.5||4918.5||4918||200
1632988890000|2021-09-30 08:01:30|4919|4918|4916.5|4915|4919|4918|4916.5|4914.5|481
1632988900000|2021-09-30 08:01:40|4917.5|4915.5|4918|4917|4918|4917|4917.5|4915.5|304
1632988910000|2021-09-30 08:01:50|4917.5|4916|4918|4916.5|4918|4916.5|4917.5|4916|603
1632988920000|2021-09-30 08:02:00|4917.5|4916|4918|4916.5|4918|4917|4917.5|4916|90
1632988930000|2021-09-30 08:02:10|4917.5|4916|4917|4915.5|4917.5|4916|4916|4915|660
1632988940000|2021-09-30 08:02:20|4917.5|4916|4918.5|4917|4918.5|4917.5|4917.5|4916|1616
1632988950000|2021-09-30 08:02:30|4917.5|4916.5|4919|4918|4919|4918|4917|4915.5|1049
1632988960000|2021-09-30 08:02:40|4919.5|4918.5|4919|4918|4919.5|4918.5|4919|4918|388
1632988970000|2021-09-30 08:02:50|4919.5|4918.5|4920.5|4919.5|4920.5|4919.5|4919.5|4918|721
1632988980000|2021-09-30 08:03:00|4921|4920|4924|4922.5|4924|4922.5|4921|4920|1197
1632988990000|2021-09-30 08:03:10|4923.5|4922|4922|4921|4923.5|4922.5|4921.5|4920.5|321
1632989000000|2021-09-30 08:03:20|4921.5|4920.5|4921.5|4920|4922|4920.5|4920.5|4919.5|671
1632989010000|2021-09-30 08:03:30|4921|4919|4922.5|4921|4922.5|4921.5|4920|4919|2013
1632989020000|2021-09-30 08:03:40|4922|4920.5|4922|4920.5|4922|4920.5|4921.5|4920.5|0
1632989030000|2021-09-30 08:03:50|4922.5|4921|4922|4921|4922.5|4921|4922|4921|0
1632989040000|2021-09-30 08:04:00|4922.5|4921.5|4923.5|4922|4923.5|4922.5|4922.5|4921.5|2588
1632989050000|2021-09-30 08:04:10|4924|4921.5|4923|4921.5|4924|4921.5|4922|4921.5|871
1632989060000|2021-09-30 08:04:20|4924|4922|4924|4923|4925|4923.5|4924|4922|660
1632989070000|2021-09-30 08:04:30|4924.5|4922.5|4924|4922.5|4924.5|4923|4923|4922|897
1632989080000|2021-09-30 08:04:40|4924.5|4923|4924.5|4923|4925|4923.5|4924.5|4923|12
1632989090000|2021-09-30 08:04:50|4924|4922.5|4923|4921.5|4924.5|4922.5|4922.5|4921.5|1894
1632989100000|2021-09-30 08:05:00|4923.5|4922|4924.5|4924|4924.5|4924|4923.5|4922|861
1632989110000|2021-09-30 08:05:10|4924|4923.5|4924.5|4923.5|4924.5|4923.5|4924|4923|410
1632989120000|2021-09-30 08:05:20|4925|4924|4924|4923|4926|4925.5|4923.5|4923|22168
1632989130000|2021-09-30 08:05:30|4923.5|4923.5|4925|4924|4925|4924|4923.5|4923.5|98
1632989150000|2021-09-30 08:05:50|4924.5|4923.5|4923|4922|4924.5|4923.5|4922.5|4922|1313
1632989160000|2021-09-30 08:06:00|||||||||62
1632989170000|2021-09-30 08:06:10|4923.5|4922.5|4923|4922|4924|4923|4923|4922|365
1632989180000|2021-09-30 08:06:20|4922.5|4921.5|4919|4917.5|4922.5|4921.5|4919|4917.5|204
1632989190000|2021-09-30 08:06:30|4918.5|4917|4920|4919|4920.5|4919|4918|4917|2829
1632989200000|2021-09-30 08:06:40|4920.5|4919.5|4921.5|4920.5|4921.5|4921|4919.5|4919|3687
1632989210000|2021-09-30 08:06:50|4921|4921|4922|4920.5|4922|4921.5|4921|4920.5|737
1632989220000|2021-09-30 08:07:00|4922.5|4921|4923|4922|4923|4922|4922.5|4920.5|865
1632989230000|2021-09-30 08:07:10|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|4923.5|4922|300
1632989240000|2021-09-30 08:07:20|4924|4922|4926|4925|4927.5|4926.5|4923.5|4922|5584
1632989250000|2021-09-30 08:07:30|4925|4924.5|4926|4924.5|4926|4924.5|4924.5|4924|1322
1632989260000|2021-09-30 08:07:40|4925.5|4924|4924.5|4923|4925.5|4924.5|4924|4923|769
1632989270000|2021-09-30 08:07:50|4925|4923.5|4924.5|4923.5|4925|4924.5|4924.5|4923|599
1632989280000|2021-09-30 08:08:00|4924|4923|4925|4923.5|4926|4925|4924|4923|2445
1632989290000|2021-09-30 08:08:10|4924.5|4923|4925|4923.5|4925|4924.5|4924|4923|754
1632989300000|2021-09-30 08:08:20|4925.5|4924|4926|4925|4926|4925|4925.5|4924|812
1632989310000|2021-09-30 08:08:30|4925.5|4924.5|4925.5|4924.5|4926|4924.5|4925|4924.5|176
1632989320000|2021-09-30 08:08:40|4925|4924|4923|4921.5|4925|4924|4923|4921.5|702
1632989330000|2021-09-30 08:08:50|4923.5|4921|4921.5|4920.5|4923.5|4922|4921|4920.5|2513
1632989340000|2021-09-30 08:09:00|4921|4920|4920.5|4919.5|4921.5|4920|4920.5|4919.5|559
1632989350000|2021-09-30 08:09:10|4920|4919|4920|4919|4920.5|4919|4920|4919|795
1632989360000|2021-09-30 08:09:20|4919.5|4919.5|4921|4920|4921|4920.5|4919.5|4919.5|1217
1632989370000|2021-09-30 08:09:30|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|21
1632989380000|2021-09-30 08:09:40||4920||4920.5||4920.5||4920|0
1632989390000|2021-09-30 08:09:50|4921|4920|4918.5|4917|4921|4920.5|4918.5|4917|676
1632989400000|2021-09-30 08:10:00|4918|4917.5|4918|4917|4918|4917.5|4918|4917|48
1632989410000|2021-09-30 08:10:10|4917.5|4916|4918.5|4917.5|4918.5|4917.5|4917|4915.5|1208
1632989420000|2021-09-30 08:10:20|4919|4918|4920|4919|4920.5|4919|4919|4917.5|2054
1632989430000|2021-09-30 08:10:30|4920.5|4919.5|4920.5|4919.5|4920.5|4919.5|4920.5|4919.5|6
1632989440000|2021-09-30 08:10:40|4921|4920|4921|4920|4921|4920.5|4921|4920|1041
1632989450000|2021-09-30 08:10:50|4920.5|4919.5|4922|4921|4922|4921.5|4920.5|4919.5|488
1632989460000|2021-09-30 08:11:00|4922.5|4921.5|4923|4922|4923|4922.5|4922.5|4921.5|842
1632989470000|2021-09-30 08:11:10|4922.5|4921.5|4923.5|4922.5|4923.5|4922.5|4922.5|4921|486
1632989480000|2021-09-30 08:11:20|||||||||17
1632989490000|2021-09-30 08:11:30|4923|4921.5|4923|4921.5|4923|4921.5|4922.5|4921.5|704
1632989500000|2021-09-30 08:11:40|4922.5|4921|4921|4919.5|4922.5|4921.5|4921|4919.5|748
1632989510000|2021-09-30 08:11:50||4920||4920||4920||4920|0
1632989520000|2021-09-30 08:12:00|4920.5|4919.5|4919|4917.5|4920.5|4919.5|4919|4917.5|203
1632989530000|2021-09-30 08:12:10|4918.5|4916.5|4916.5|4915|4918.5|4917|4916.5|4914.5|530
1632989540000|2021-09-30 08:12:20|4916|4914.5|4915.5|4914|4916|4915|4915.5|4914|33
1632989550000|2021-09-30 08:12:30|4915|4913.5|4913|4911.5|4915|4914|4912.5|4911|802
1632989560000|2021-09-30 08:12:40|4913.5|4912|4913|4911.5|4914.5|4913.5|4913|4911.5|1287
1632989570000|2021-09-30 08:12:50|4912.5|4910.5|4912|4910|4912.5|4910.5|4910|4909|456
1632989580000|2021-09-30 08:13:00|4911.5|4910.5|4911|4910|4911.5|4910.5|4911|4910|529
1632989590000|2021-09-30 08:13:10|4910.5|4909.5|4911|4910|4911.5|4910|4910|4909|267
1632989600000|2021-09-30 08:13:20|4911.5|4910.5|4912|4910.5|4912|4911|4911.5|4910.5|374
1632989620000|2021-09-30 08:13:40|4912.5|4911|4912.5|4912|4913|4912.5|4912|4911|4101
1632989630000|2021-09-30 08:13:50|4913|4912.5|4911.5|4910.5|4913|4912.5|4911.5|4910.5|688
1632989640000|2021-09-30 08:14:00|4912|4911|4911.5|4909.5|4913|4912|4911.5|4909.5|771
1632989650000|2021-09-30 08:14:10|4910.5|4909|4910.5|4908.5|4910.5|4909|4909|4908|419
1632989660000|2021-09-30 08:14:20|4910|4908|4908.5|4907|4910|4908|4908.5|4907|106
1632989670000|2021-09-30 08:14:30|4908||4908.5||4908.5||4907.5||362
1632989680000|2021-09-30 08:14:40|4909|4907.5|4909.5|4907.5|4909.5|4908.5|4909|4907.5|310
1632989690000|2021-09-30 08:14:50|4909|4908|4909|4907.5|4909|4908.5|4909|4907.5|797
1632989700000|2021-09-30 08:15:00|4908.5|4908|4908.5|4907|4909|4908|4907|4905.5|410
1632989710000|2021-09-30 08:15:10||4907.5||4907.5||4907.5||4907.5|0
1632989720000|2021-09-30 08:15:20||4907||4907.5||4907.5||4907|0
1632989730000|2021-09-30 08:15:30|4909|4907|4909.5|4907.5|4909.5|4907.5|4909|4907|330
1632989740000|2021-09-30 08:15:40|4909|4907|4908|4907|4909|4908.5|4906.5|4905.5|2607
1632989750000|2021-09-30 08:15:50|4907.5|4906.5|4908.5|4907.5|4909|4908|4906.5|4905.5|1894
1632989760000|2021-09-30 08:16:00|4908|4907|4906|4904.5|4908|4907.5|4905|4904|690
1632989770000|2021-09-30 08:16:10|4907|4905|4907|4906.5|4907.5|4906.5|4907|4905|1479
1632989780000|2021-09-30 08:16:20|4907.5|4907|4908.5|4907.5|4909|4908|4907.5|4906.5|1110
1632989790000|2021-09-30 08:16:30|4909|4907|4907.5|4906.5|4909|4908|4907.5|4906.5|790
1632989800000|2021-09-30 08:16:40|4907|4905.5|4906.5|4905|4907|4905.5|4905|4903.5|705
1632989810000|2021-09-30 08:16:50|4907|4905.5|4908|4907|4908|4907|4907|4905.5|626
1632989820000|2021-09-30 08:17:00|4907.5|4907.5|4909.5|4908|4909.5|4908|4907.5|4907.5|837
1632989830000|2021-09-30 08:17:10|4909|4907|4907|4905|4909|4907|4906.5|4905|287
1632989840000|2021-09-30 08:17:20|4907.5|4905.5|4907.5|4906.5|4907.5|4906.5|4907.5|4905.5|164
1632989850000|2021-09-30 08:17:30|||||||||1306
1632989860000|2021-09-30 08:17:40|4906.5|4906|4905.5|4904|4907.5|4907|4905.5|4904|560
1632989870000|2021-09-30 08:17:50|4905|4903.5|4904|4902.5|4905.5|4904.5|4904|4902.5|153
1632989880000|2021-09-30 08:18:00|4903.5|4902|4905|4903.5|4905.5|4904.5|4903|4902|1310
1632989900000|2021-09-30 08:18:20|4904.5|4902.5|4903|4901.5|4904.5|4902.5|4903|4901.5|1029
1632989910000|2021-09-30 08:18:30|4902.5|4901|4901|4900|4902.5|4901|4901|4900|585
1632989920000|2021-09-30 08:18:40|||||||||273
1632989930000|2021-09-30 08:18:50|4901.5|4900.5|4901.5|4900.5|4901.5|4901|4901.5|4900.5|93
1632989940000|2021-09-30 08:19:00|||||||||4
1632989950000|2021-09-30 08:19:10|4901|4900|4901|4900|4901.5|4900|4901|4900|205
1632989960000|2021-09-30 08:19:20|4900.5|4899.5|4900.5|4899.5|4901|4900|4900|4898.5|465
1632989970000|2021-09-30 08:19:30|4901|4900|4901|4900.5|4901|4900.5|4901|4899.5|1132
1632989980000|2021-09-30 08:19:40|4900.5|4899.5|4901|4899.5|4901|4899.5|4900.5|4899|1
1632989990000|2021-09-30 08:19:50|4901.5|4900|4902|4900.5|4902|4901.5|4901|4900|2010
1632990000000|2021-09-30 08:20:00||4901||4901.5||4901.5||4900.5|0
1632990010000|2021-09-30 08:20:10|4902.5|4902|4902|4900.5|4905|4903.5|4902|4900.5|2105
1632990020000|2021-09-30 08:20:20|4902.5|4901|4904.5|4903.5|4904.5|4903.5|4902.5|4901|276
1632990030000|2021-09-30 08:20:30|4905|4904|4906|4904.5|4906.5|4905|4905|4904|658
1632990040000|2021-09-30 08:20:40|4905.5|4903.5|4906.5|4905.5|4906.5|4906|4905|4903.5|258
1632990050000|2021-09-30 08:20:50|4907|4906|4908.5|4907.5|4908.5|4907.5|4907|4905.5|521
1632990060000|2021-09-30 08:21:00|4909|4908|4908.5|4907|4909|4908|4908|4907|583
1632990070000|2021-09-30 08:21:10|4909|4907.5|4909|4907.5|4909|4908|4909|4907.5|91
1632990090000|2021-09-30 08:21:30|||||||||86
1632990100000|2021-09-30 08:21:40|4908.5|4907|4908.5|4907.5|4908.5|4907.5|4908|4907|259
1632990110000|2021-09-30 08:21:50|4908|4907|4909|4908|4909|4908|4908|4907|65
1632990120000|2021-09-30 08:22:00|4908.5|4907|4909|4908|4909|4908|4908.5|4907|193
1632990130000|2021-09-30 08:22:10|4908.5|4907.5|4908|4907|4908.5|4908|4908|4907|355
1632990140000|2021-09-30 08:22:20|4908.5|4907.5|4909|4907.5|4909|4908|4908.5|4907.5|570
1632990150000|2021-09-30 08:22:30|4909.5|4908|4910|4908.5|4910.5|4909.5|4909.5|4908|800
1632990160000|2021-09-30 08:22:40|4910.5|4909|4910|4908.5|4910.5|4910|4910|4908.5|476
1632990170000|2021-09-30 08:22:50|4910.5|4909|4911.5|4910.5|4911.5|4910.5|4910.5|4909|583
1632990180000|2021-09-30 08:23:00|4911|4910|4911|4910|4911.5|4910|4911|4910|235
1632990190000|2021-09-30 08:23:10|4911.5||4911.5||4911.5||4911.5||0
1632990200000|2021-09-30 08:23:20||4910.5||4910.5||4910.5||4910|0
1632990210000|2021-09-30 08:23:30|4912|4911|4912|4910.5|4912|4911|4911.5|4910.5|412
1632990220000|2021-09-30 08:23:40|4911.5|4910|4911.5|4910|4911.5|4910|4910.5|4910|207
1632990230000|2021-09-30 08:23:50|4912|4910.5|4909.5|4908.5|4912|4911|4909|4908.5|519
1632990240000|2021-09-30 08:24:00|4910|4909|4912|4911|4912.5|4911.5|4910|4909|1037
1632990250000|2021-09-30 08:24:10|4913|4911.5|4913.5|4912|4913.5|4912|4913|4911.5|113
1632990260000|2021-09-30 08:24:20|4913|4912.5|4913.5|4912.5|4913.5|4912.5|4913|4912.5|0
1632990270000|2021-09-30 08:24:30|4914|4913|4913.5|4913|4914|4913.5|4913.5|4913|463
1632990280000|2021-09-30 08:24:40|4914|4913.5|4915|4913.5|4915.5|4914.5|4914|4913.5|517
1632990290000|2021-09-30 08:24:50|4914.5|4913|4915|4913.5|4915|4913.5|4914|4913|238
1632990300000|2021-09-30 08:25:00|4915.5|4914|4917|4915.5|4917|4915.5|4915.5|4914|832
1632990310000|2021-09-30 08:25:10|4916.5||4916.5||4916.5||4916.5||1
1632990320000|2021-09-30 08:25:20|4916|4914.5|4916|4914.5|4916|4915.5|4915.5|4914.5|629
1632990330000|2021-09-30 08:25:30|4915.5|4914|4914|4913|4915.5|4914.5|4914|4913|261
1632990340000|2021-09-30 08:25:40|4913.5|4912.5|4914|4913|4914|4913|4913|4912.5|192
1632990350000|2021-09-30 08:25:50|||||||||20
1632990370000|2021-09-30 08:26:10|4913.5|4912.5|4914|4912.5|4914|4912.5|4913.5|4912.5|125
1632990380000|2021-09-30 08:26:20|4913.5|4913|4914|4913|4914|4913|4913.5|4912.5|0
1632990400000|2021-09-30 08:26:40|4913.5|4912.5|4912.5|4911.5|4914|4913|4912.5|4911.5|570
1632990410000|2021-09-30 08:26:50|4912|4910.5|4914|4913|4914|4913|4910.5|4909|894
1632990420000|2021-09-30 08:27:00|4914.5|4913.5|4916|4915|4916|4915|4914|4913.5|26
1632990430000|2021-09-30 08:27:10|4916.5|4915.5|4915.5|4914|4917|4916|4915.5|4914|335
1632990440000|2021-09-30 08:27:20|4916|4913|4914.5|4913|4916|4913|4914|4913|263
1632990450000|2021-09-30 08:27:30|4914|4912|4913|4911.5|4914|4912|4913|4911.5|574
1632990460000|2021-09-30 08:27:40|4913.5|4912|4914.5|4913|4914.5|4913.5|4913.5|4912|1014
1632990470000|2021-09-30 08:27:50|4915|4914|4915.5|4914.5|4915.5|4915|4915|4914|183
1632990480000|2021-09-30 08:28:00|4916|4915|4917|4916|4917|4916|4916|4915|391
1632990490000|2021-09-30 08:28:10|4917.5|4916.5|4919|4918|4919|4918|4917.5|4916.5|402
1632990500000|2021-09-30 08:28:20|4918.5|4917.5|4918.5|4917|4918.5|4917.5|4918|4917|678
1632990510000|2021-09-30 08:28:30|4918||4918||4918||4918||202
1632990520000|2021-09-30 08:28:40|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|0
1632990530000|2021-09-30 08:28:50|4919|4918|4920|4918.5|4920|4918.5|4919|4918|284
1632990540000|2021-09-30 08:29:00|4919.5|4917.5|4920|4918.5|4920|4919|4919|4917.5|508
1632990550000|2021-09-30 08:29:10|4919.5|4918|4919|4918|4919.5|4918|4918.5|4917.5|650
1632990570000|2021-09-30 08:29:30|4919.5|4918.5|4918.5|4918|4919.5|4919|4918.5|4918|917
1632990580000|2021-09-30 08:29:40||4917.5||4917.5||4917.5||4917.5|52
1632990590000|2021-09-30 08:29:50|4918|4917|4917|4915.5|4918.5|4917|4917|4915.5|452
1632990600000|2021-09-30 08:30:00|4916.5|4916|4916.5|4915|4917|4916|4916.5|4914.5|1
1632990610000|2021-09-30 08:30:10|4917|4915.5|4918|4917|4918|4917.5|4917|4915.5|1204
1632990620000|2021-09-30 08:30:20|4917.5|4916.5|4919.5|4918|4919.5|4918|4917|4916.5|503
1632990630000|2021-09-30 08:30:30|4920|4918.5|4918.5|4917|4920|4918.5|4918|4917|527
1632990640000|2021-09-30 08:30:40|4918|4916.5|4918.5|4917|4918.5|4917|4917.5|4916|326
1632990650000|2021-09-30 08:30:50|4918|4917.5|4919.5|4918.5|4919.5|4919|4917.5|4916.5|1082
1632990660000|2021-09-30 08:31:00|4919|4917.5|4917.5|4916.5|4919|4917.5|4917|4916|658
1632990670000|2021-09-30 08:31:10|4917|4916|4918|4917|4918|4917|4915.5|4915|1276
1632990680000|2021-09-30 08:31:20|4918.5|4917.5|4920|4919.5|4920|4919.5|4918.5|4917.5|423
1632990690000|2021-09-30 08:31:30|4921|4920|4920|4919.5|4921|4920|4920|4918.5|333
1632990700000|2021-09-30 08:31:40|4920.5|4920|4920.5|4919.5|4921.5|4920|4920|4919.5|532
1632990710000|2021-09-30 08:31:50|4920||4920.5||4920.5||4920||0
1632990720000|2021-09-30 08:32:00|4920||4920.5||4920.5||4920||100
1632990730000|2021-09-30 08:32:10|4920|4918.5|4919.5|4917.5|4920|4918.5|4919.5|4917.5|680
1632990740000|2021-09-30 08:32:20|4920.5|4918|4920.5|4919.5|4920.5|4919.5|4920.5|4918|618
1632990750000|2021-09-30 08:32:30|||||||||1
1632990760000|2021-09-30 08:32:40||4920||4920||4920||4920|55
1632990770000|2021-09-30 08:32:50|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|17
1632990780000|2021-09-30 08:33:00|4922|4921|4922.5|4921|4922.5|4922|4921.5|4921|1239
1632990790000|2021-09-30 08:33:10|4922|4920.5|4921.5|4919.5|4922|4920.5|4920.5|4919|596
1632990800000|2021-09-30 08:33:20|4921|4920|4921|4920|4921|4920|4921|4920|4
1632990810000|2021-09-30 08:33:30|4921.5|4920.5|4922.5|4921|4922.5|4921|4921.5|4920.5|58
1632990820000|2021-09-30 08:33:40|4922|4920|4918.5|4917|4922|4921|4918.5|4917|450
1632990830000|2021-09-30 08:33:50|4918|4917.5|4920|4918.5|4920|4918.5|4918|4917.5|292
1632990840000|2021-09-30 08:34:00|4919.5||4919.5||4920||4919.5||2
1632990850000|2021-09-30 08:34:10|4919|4918|4919.5|4918|4919.5|4918|4918.5|4917.5|270
1632990860000|2021-09-30 08:34:20|4919||4918.5||4919.5||4918.5||0
1632990870000|2021-09-30 08:34:30|4918|4917.5|4917.5|4916.5|4918|4918|4917.5|4916.5|143
1632990880000|2021-09-30 08:34:40|4918.5|4917|4918.5|4917|4918.5|4917.5|4917.5|4916.5|228
1632990900000|2021-09-30 08:35:00|4919|4917.5|4919.5|4918|4919.5|4918.5|4918.5|4917.5|1020
1632990910000|2021-09-30 08:35:10|4920.5|4918.5|4920.5|4919.5|4921|4919.5|4920.5|4918.5|53
1632990920000|2021-09-30 08:35:20|4921|4920|4924|4922.5|4924|4922.5|4921|4919.5|508
1632990930000|2021-09-30 08:35:30|4923.5||4924||4924||4923.5||0
1632990940000|2021-09-30 08:35:40|4923.5|4923|4924|4923|4924|4923|4923.5|4923|5
1632990950000|2021-09-30 08:35:50|4924.5|4923.5|4926.5|4926|4926.5|4926|4924|4923|6780
1632990960000|2021-09-30 08:36:00|4926|4925.5|4926|4925|4926.5|4925.5|4926|4925|719
1632990970000|2021-09-30 08:36:10|4925.5|4925.5|4926.5|4925.5|4926.5|4925.5|4925.5|4924|2204
1632990980000|2021-09-30 08:36:20|4926|4925|4925|4923.5|4926|4925|4923.5|4922|463
1632990990000|2021-09-30 08:36:30|4924.5|4924|4925|4923.5|4925|4924|4924.5|4923.5|76
1632991000000|2021-09-30 08:36:40|4924.5|4922.5|4923|4921.5|4925|4922.5|4923|4921.5|57
1632991010000|2021-09-30 08:36:50|4922.5|4922|4924.5|4923|4924.5|4923|4922|4922|375
1632991020000|2021-09-30 08:37:00|4925|4923.5|4926.5|4925.5|4926.5|4925.5|4925|4923.5|275
1632991040000|2021-09-30 08:37:20|4926|4925|4924|4923|4926.5|4925|4924|4923|260
1632991050000|2021-09-30 08:37:30|4924.5|4924|4925|4924|4925|4924.5|4924.5|4924|206
1632991060000|2021-09-30 08:37:40|4926|4924.5|4925|4924.5|4926|4925|4925|4924.5|40
1632991070000|2021-09-30 08:37:50|4924.5|4924|4926.5|4925.5|4926.5|4926|4924.5|4923.5|2981
1632991080000|2021-09-30 08:38:00|4926|4924.5|4926|4925|4926|4925|4925.5|4924|550
1632991090000|2021-09-30 08:38:10|4925.5|4924.5|4925|4924|4925.5|4925|4925|4924|1152
1632991100000|2021-09-30 08:38:20|4925.5|4924.5|4926|4924.5|4926|4925|4925.5|4924|398
1632991110000|2021-09-30 08:38:30||4925||4925||4925||4924.5|390
1632991130000|2021-09-30 08:38:50|4925.5|4924.5|4924.5|4922.5|4925.5|4925|4924|4922.5|649
1632991140000|2021-09-30 08:39:00|4924|4922|4920.5|4919.5|4924|4922|4920|4918.5|1198
1632991150000|2021-09-30 08:39:10||4919||4919.5||4920||4919|356
1632991160000|2021-09-30 08:39:20|4921.5|4920|4922.5|4921.5|4923|4922|4921.5|4919.5|954
1632991170000|2021-09-30 08:39:30|4922|4921|4921.5|4920|4923|4921.5|4921.5|4919.5|1286
1632991180000|2021-09-30 08:39:40|4922|4920.5|4921.5|4920.5|4923|4921.5|4921.5|4920|2112
1632991190000|2021-09-30 08:39:50|||||||||123
1632991200000|2021-09-30 08:40:00|4921|4920|4920|4918.5|4921|4921|4919.5|4918|576
1632991210000|2021-09-30 08:40:10||4919||4918.5||4919||4918.5|0
1632991220000|2021-09-30 08:40:20|4919.5|4918|4917|4915.5|4919.5|4918|4917|4915.5|112
1632991230000|2021-09-30 08:40:30|4917.5|4914.5|4916|4914|4917.5|4915.5|4915.5|4913.5|247
1632991240000|2021-09-30 08:40:40||4914.5||4914||4914.5||4914|50
1632991250000|2021-09-30 08:40:50|4915.5|4914.5|4914.5|4913.5|4915.5|4914.5|4914|4912.5|576
1632991260000|2021-09-30 08:41:00|4914|4913|4915|4914|4915|4914.5|4914|4913|373
1632991270000|2021-09-30 08:41:10|4915.5|4914.5|4914.5|4912.5|4915.5|4914.5|4914.5|4912.5|409
1632991280000|2021-09-30 08:41:20|4914|4912|4913.5|4911.5|4914|4912.5|4913.5|4911.5|78
1632991290000|2021-09-30 08:41:30|4913|4911|4912.5|4910.5|4913|4911|4912.5|4910.5|10
1632991320000|2021-09-30 08:42:00|4912|4911|4912.5|4911.5|4912.5|4912|4911|4910|1130
1632991330000|2021-09-30 08:42:10|4912|4912|4911|4910|4912.5|4912|4910.5|4910|1041
1632991340000|2021-09-30 08:42:20|4911.5|4910.5|4912.5|4911.5|4912.5|4911.5|4911|4910.5|664
1632991360000|2021-09-30 08:42:40|4912|4912|4914|4912.5|4914.5|4913.5|4912|4911|2034
1632991370000|2021-09-30 08:42:50|4913.5|4913|4914|4912.5|4914|4913.5|4913.5|4912.5|95
1632991380000|2021-09-30 08:43:00|4913.5|4913|4914|4912|4914|4913|4913|4911.5|147
1632991390000|2021-09-30 08:43:10|4913.5|4911|4913.5|4912.5|4913.5|4912.5|4912|4911|1154
1632991400000|2021-09-30 08:43:20|4914.5|4913|4914.5|4913.5|4914.5|4914|4913.5|4913|371
1632991410000|2021-09-30 08:43:30|4915|4914|4915.5|4914.5|4915.5|4914.5|4915|4914|132
1632991430000|2021-09-30 08:43:50|4915|4913.5|4913|4911.5|4915|4913.5|4911|4910|3069
1632991440000|2021-09-30 08:44:00|4912.5|4910.5|4912.5|4911|4912.5|4911.5|4911.5|4910.5|93
1632991450000|2021-09-30 08:44:10|4913|4911.5|4913|4911.5|4913|4912|4913|4911.5|611
1632991460000|2021-09-30 08:44:20|4912.5|4910.5|4911.5|4910.5|4912.5|4911|4911|4910|443
1632991470000|2021-09-30 08:44:30|4912.5|4911|4911|4910.5|4912.5|4911.5|4911|4910.5|92
1632991480000|2021-09-30 08:44:40|4911.5||4912||4912||4911||0
1632991490000|2021-09-30 08:44:50|4911.5||4912||4912||4911.5||0
1632991500000|2021-09-30 08:45:00|4911.5||4911.5||4912||4911||1
1632991530000|2021-09-30 08:45:30|4912|4911|4913|4911.5|4914|4912|4912|4910.5|1028
1632991540000|2021-09-30 08:45:40|4912.5||4912.5||4912.5||4912.5||0
1632991550000|2021-09-30 08:45:50|4912|4912|4913|4912.5|4913.5|4913|4912|4910.5|2056
1632991560000|2021-09-30 08:46:00|4912.5|4912|4911.5|4910|4913|4912|4911.5|4910|473
1632991570000|2021-09-30 08:46:10|4912.5|4910.5|4912.5|4911|4912.5|4911|4912.5|4910.5|100
1632991590000|2021-09-30 08:46:30|4912|4910.5|4913.5|4912|4913.5|4912|4910|4909|1280
1632991620000|2021-09-30 08:47:00|4913||4913||4913||4913||0
1632991630000|2021-09-30 08:47:10|4913.5|4912.5|4913|4912|4914|4913|4913|4912|295
1632991640000|2021-09-30 08:47:20|4913.5|4912.5|4913.5|4912.5|4913.5|4912.5|4913.5|4912.5|139
1632991650000|2021-09-30 08:47:30||4913||4912.5||4913||4912.5|30
1632991660000|2021-09-30 08:47:40|||||||||40
1632991670000|2021-09-30 08:47:50|||||||||8
1632991680000|2021-09-30 08:48:00|4913|4912|4912|4911|4913|4912|4911.5|4911|1245
1632991690000|2021-09-30 08:48:10|4912.5|4911.5|4912.5|4911.5|4913|4911.5|4912|4911.5|792
1632991700000|2021-09-30 08:48:20|4912|4911|4912|4911|4912|4911|4912|4911|101
1632991710000|2021-09-30 08:48:30|4912.5|4911.5|4914|4913|4914|4913|4912|4911.5|935
1632991720000|2021-09-30 08:48:40|4914.5|4913.5|4915.5|4913.5|4915.5|4914.5|4914|4913|710
1632991730000|2021-09-30 08:48:50||4914||4914.5||4915||4914|98
1632991740000|2021-09-30 08:49:00||4915||4914.5||4915||4914.5|202
1632991750000|2021-09-30 08:49:10|4915||4915||4915||4915||236
1632991760000|2021-09-30 08:49:20|4915.5|4915|4914|4913.5|4915.5|4915|4914|4913.5|369
1632991770000|2021-09-30 08:49:30|4913.5|4912.5|4912.5|4911|4913.5|4913|4912.5|4910.5|487
1632991780000|2021-09-30 08:49:40|4913|4912.5|4914|4913|4914|4913|4913|4911.5|1212
1632991790000|2021-09-30 08:49:50|||||||||123
1632991800000|2021-09-30 08:50:00|4915|4913.5|4915|4913.5|4915|4913.5|4915|4913.5|136
1632991810000|2021-09-30 08:50:10|4915.5|4914|4914|4913|4916|4915|4914|4913|668
1632991820000|2021-09-30 08:50:20|4913.5|4912.5|4914.5|4913|4914.5|4913.5|4913|4912.5|149
1632991830000|2021-09-30 08:50:30|4914|4912.5|4915|4913.5|4915|4913.5|4914|4912.5|150
1632991840000|2021-09-30 08:50:40|4915.5|4914|4915.5|4914.5|4915.5|4915|4915.5|4914|75
1632991850000|2021-09-30 08:50:50|||||||||28
1632991860000|2021-09-30 08:51:00|4915|4914|4914|4912.5|4915|4914|4914|4912.5|331
1632991870000|2021-09-30 08:51:10|4914.5|4913|4915|4914|4915|4914|4914.5|4913|457
1632991880000|2021-09-30 08:51:20|4915.5|4914.5|4915.5|4914.5|4915.5|4914.5|4914.5|4914.5|1310
1632991890000|2021-09-30 08:51:30|4916|4915|4917|4916|4917|4916|4916|4914.5|1038
1632991900000|2021-09-30 08:51:40|4917.5|4916.5|4917.5|4916|4917.5|4916.5|4917.5|4916|267
1632991910000|2021-09-30 08:51:50|4918|4916.5|4917.5|4916.5|4918|4916.5|4917.5|4916.5|7
1632991920000|2021-09-30 08:52:00|4918|4917|4918|4917|4918|4917|4917.5|4916.5|219
1632991930000|2021-09-30 08:52:10|4919|4917.5|4918.5|4918|4919|4918|4918|4917.5|584
1632991940000|2021-09-30 08:52:20|4919|4918.5|4918.5|4917|4919|4918.5|4918|4917|485
1632991950000|2021-09-30 08:52:30|4918|4916.5|4917|4916|4918|4916.5|4916.5|4915.5|486
1632991970000|2021-09-30 08:52:50|4917.5|4916.5|4919|4918|4919|4918|4917.5|4916.5|995
1632991980000|2021-09-30 08:53:00|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|311
1632991990000|2021-09-30 08:53:10|4918|4917|4918|4917|4918|4917|4918|4917|210
1632992000000|2021-09-30 08:53:20|4917.5|4916.5|4917.5|4916.5|4917.5|4916.5|4917.5|4916|455
1632992010000|2021-09-30 08:53:30|4918|4917|4920.5|4919|4920.5|4919.5|4918|4917|987
1632992020000|2021-09-30 08:53:40|4920|4918.5|4918|4917|4920|4918.5|4918|4917|55
1632992030000|2021-09-30 08:53:50|4918.5|4917.5|4917.5|4916|4918.5|4917.5|4917|4915.5|2024
1632992040000|2021-09-30 08:54:00|4918|4916.5|4922|4920.5|4922.5|4921.5|4918|4916.5|4429
1632992050000|2021-09-30 08:54:10|4921.5|4919.5|4922|4920.5|4922|4920.5|4920.5|4919.5|499
1632992060000|2021-09-30 08:54:20|||||||||709
1632992090000|2021-09-30 08:54:50|4922.5|4921|4923|4922|4923|4922.5|4922|4921|2549
1632992100000|2021-09-30 08:55:00||4922.5||4922.5||4922.5||4922|405
1632992110000|2021-09-30 08:55:10|4923.5|4923|4925|4924|4925.5|4924|4923.5|4923|752
1632992120000|2021-09-30 08:55:20|4924.5|4924.5|4928|4926.5|4929.5|4929|4924.5|4924.5|5288
1632992130000|2021-09-30 08:55:30|4927.5|4926|4929.5|4928|4930|4928.5|4927|4925.5|660
1632992140000|2021-09-30 08:55:40|4930|4928.5|4929|4928|4930|4928.5|4928.5|4928|84
1632992150000|2021-09-30 08:55:50|4928.5|4927.5|4929.5|4928|4929.5|4928|4928|4927.5|582
1632992160000|2021-09-30 08:56:00||4928.5||4929||4929||4928.5|274
1632992170000|2021-09-30 08:56:10|4930|4928.5|4927.5|4926.5|4930|4928.5|4927.5|4926.5|1358
1632992180000|2021-09-30 08:56:20|4927|4926|4927|4926|4927|4926|4926.5|4926|43
1632992190000|2021-09-30 08:56:30|4926.5|4925.5|4927|4926.5|4927.5|4927|4926|4925|1194
1632992200000|2021-09-30 08:56:40||4926||4925.5||4926||4925.5|0
1632992220000|2021-09-30 08:57:00|4927.5|4926|4927.5|4926|4929|4927.5|4927|4925.5|1725
1632992240000|2021-09-30 08:57:20|4927|4925.5|4925.5|4924.5|4927|4925.5|4925.5|4924.5|1290
1632992250000|2021-09-30 08:57:30|4925|4924|4924.5|4923.5|4925|4924|4924.5|4923|115
1632992260000|2021-09-30 08:57:40|4924|4923|4922|4920.5|4924|4923|4922|4920.5|842
1632992270000|2021-09-30 08:57:50|4922.5|4921|4924.5|4923|4924.5|4923.5|4922.5|4921|1166
1632992280000|2021-09-30 08:58:00||4923.5||4923.5||4923.5||4923.5|0
1632992290000|2021-09-30 08:58:10|4925|4924|4927|4926|4927.5|4926|4924.5|4923.5|1074
1632992300000|2021-09-30 08:58:20|4926.5|4925.5|4926|4925|4926.5|4925.5|4925.5|4924.5|993
1632992310000|2021-09-30 08:58:30|4925.5|4924.5|4925.5|4925|4925.5|4925|4925.5|4924.5|817
1632992320000|2021-09-30 08:58:40|4926|4924.5|4925.5|4925|4926|4925|4925.5|4924.5|1530
1632992330000|2021-09-30 08:58:50|4926|4924.5|4925.5|4924.5|4926|4924.5|4925.5|4924.5|234
1632992340000|2021-09-30 08:59:00|4925|4924|4925.5|4924|4925.5|4924|4925|4924|146
1632992350000|2021-09-30 08:59:10||4924.5||4924.5||4924.5||4924.5|103
1632992360000|2021-09-30 08:59:20|4926.5|4925|4925.5|4924|4928|4926.5|4924.5|4924|3900
1632992370000|2021-09-30 08:59:30|4925||4925.5||4925.5||4925||0
1632992380000|2021-09-30 08:59:40|4925||4925.5||4925.5||4925||4
1632992390000|2021-09-30 08:59:50|4925|4923.5|4924|4923|4925|4923.5|4923.5|4922|2040
1632992400000|2021-09-30 09:00:00|4923.5|4922|4923|4922|4923.5|4923|4923|4922|442
1632992410000|2021-09-30 09:00:10|4922.5|4921.5|4923|4921.5|4923|4921.5|4922.5|4921.5|128
1632992420000|2021-09-30 09:00:20|4922.5|4920.5|4917.5|4916|4922.5|4920.5|4917|4916|619
1632992430000|2021-09-30 09:00:30|4918|4916.5|4918|4917.5|4918|4917.5|4918|4916.5|3620
1632992440000|2021-09-30 09:00:40|4917.5|4917|4917|4915.5|4918|4917.5|4917|4915.5|918
1632992450000|2021-09-30 09:00:50|4916.5|4916|4916.5|4914.5|4916.5|4916|4916.5|4914|0
1632992460000|2021-09-30 09:01:00||4915||4916||4916||4915|390
1632992470000|2021-09-30 09:01:10|4917|4915|4916.5|4916|4917|4916|4916.5|4915|1850
1632992480000|2021-09-30 09:01:20|4916|4915|4916|4914.5|4916.5|4916|4916|4914.5|1342
1632992490000|2021-09-30 09:01:30|4916.5|4915|4916.5|4915.5|4916.5|4915.5|4916|4915|0
1632992500000|2021-09-30 09:01:40|4917|4916|4919|4917.5|4919|4917.5|4917|4915.5|1239
1632992510000|2021-09-30 09:01:50||4918||4918||4918||4918|205
1632992520000|2021-09-30 09:02:00|4920|4918.5|4919.5|4918|4921|4920|4919|4918|1346
1632992530000|2021-09-30 09:02:10|4919|4917|4918.5|4917.5|4919|4917.5|4918|4916.5|138
1632992540000|2021-09-30 09:02:20|||||||||20
1632992550000|2021-09-30 09:02:30|4919|4918|4919.5|4918.5|4919.5|4918.5|4919|4918|1247
1632992560000|2021-09-30 09:02:40|4920|4919|4920|4918.5|4920|4919.5|4919.5|4918.5|581
1632992570000|2021-09-30 09:02:50||4919||4919||4919||4919|0
1632992580000|2021-09-30 09:03:00|4919.5|4918.5|4920|4918.5|4920|4918.5|4919|4918|386
1632992590000|2021-09-30 09:03:10|||||||||3
1632992610000|2021-09-30 09:03:30|4920.5|4919|4922|4920.5|4922|4920.5|4920.5|4919|876
1632992620000|2021-09-30 09:03:40|4921.5|4920|4920|4918.5|4921.5|4920|4919.5|4918.5|236
1632992630000|2021-09-30 09:03:50||4919||4919||4919||4919|1
1632992640000|2021-09-30 09:04:00|4920.5|4919.5|4921.5|4920.5|4921.5|4921|4920.5|4919.5|769
1632992650000|2021-09-30 09:04:10|4922|4921|4921|4920|4922|4921|4921|4920|2001
1632992660000|2021-09-30 09:04:20|4922|4920.5|4921.5|4920.5|4922|4921|4921.5|4920|255
1632992670000|2021-09-30 09:04:30|4922|4921|4922|4921|4922|4921|4922|4921|50
1632992680000|2021-09-30 09:04:40|4922.5|4921.5|4922.5|4921.5|4925|4923.5|4922.5|4921|1020
1632992690000|2021-09-30 09:04:50|4923|4922|4924|4922|4924.5|4923|4923|4922|1132
1632992700000|2021-09-30 09:05:00|4924.5|4922.5|4924|4923|4924.5|4923|4923.5|4922|0
1632992710000|2021-09-30 09:05:10|4924.5|4923.5|4926|4924.5|4926|4925|4924.5|4923.5|1134
1632992720000|2021-09-30 09:05:20|4925.5|4923.5|4924.5|4923.5|4926|4923.5|4924.5|4923.5|1397
1632992730000|2021-09-30 09:05:30|4924|4922.5|4923.5|4922|4924|4922.5|4921.5|4920.5|1950
1632992740000|2021-09-30 09:05:40|4924|4922.5|4923.5|4922.5|4924.5|4923|4923.5|4922.5|465
1632992750000|2021-09-30 09:05:50|4924|4923|4922.5|4921.5|4924.5|4923|4922.5|4921.5|212
1632992760000|2021-09-30 09:06:00|4922|4921|4922|4920.5|4922|4921|4922|4920.5|0
1632992770000|2021-09-30 09:06:10|4921.5||4922||4922||4921.5||233
1632992780000|2021-09-30 09:06:20|4921.5|4921|4922|4921|4922|4921|4921.5|4921|0
1632992790000|2021-09-30 09:06:30|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|2
1632992800000|2021-09-30 09:06:40|4922.5|4921|4924.5|4923|4924.5|4923.5|4922.5|4921|891
1632992810000|2021-09-30 09:06:50|4925.5|4923.5|4926|4925|4926|4925|4925.5|4923.5|883
1632992830000|2021-09-30 09:07:10|4925.5|4924|4923.5|4922|4925.5|4925|4923.5|4922|598
1632992840000|2021-09-30 09:07:20|4923|4921.5|4922|4921|4923|4921.5|4921.5|4920.5|158
1632992850000|2021-09-30 09:07:30|4922.5|4921.5|4923|4921|4924.5|4923|4922|4921|714
1632992860000|2021-09-30 09:07:40|4923.5|4921.5|4923.5|4922|4923.5|4922|4922.5|4921|20
1632992870000|2021-09-30 09:07:50|4924|4922.5|4924|4922.5|4924.5|4923|4923.5|4922.5|5
1632992880000|2021-09-30 09:08:00|4923.5|4922|4921.5|4920.5|4923.5|4922|4921.5|4920.5|147
1632992890000|2021-09-30 09:08:10|||||||||66
1632992900000|2021-09-30 09:08:20||4921||4921||4921||4920.5|501
1632992910000|2021-09-30 09:08:30|4922.5|4921.5|4924.5|4923.5|4925.5|4924|4922.5|4921.5|1622
1632992920000|2021-09-30 09:08:40|4924|4924|4925|4923.5|4925|4924|4924|4923.5|248
1632992930000|2021-09-30 09:08:50|4924.5|4924|4926|4925|4926|4925|4924.5|4924|323
1632992940000|2021-09-30 09:09:00|4926.5|4925.5|4929|4928|4929|4928|4926|4925.5|1145
1632992950000|2021-09-30 09:09:10|4929.5|4928.5|4931|4929.5|4931|4929.5|4929.5|4928.5|535
1632992960000|2021-09-30 09:09:20|4930|4930|4930|4928.5|4931|4930|4929|4926.5|931
1632992970000|2021-09-30 09:09:30|4929.5||4929||4929.5||4929||0
1632992980000|2021-09-30 09:09:40|4930||4929.5||4930||4929||0
1632992990000|2021-09-30 09:09:50|4930|4929|4932.5|4931|4933|4932|4930|4929|1803
1632993000000|2021-09-30 09:10:00|4932|4931.5|4934|4933.5|4934.5|4933.5|4932|4931|680
1632993010000|2021-09-30 09:10:10|4934.5|4934|4936|4934|4936.5|4934.5|4934.5|4933.5|217
1632993020000|2021-09-30 09:10:20|4936.5|4934.5|4934.5|4933.5|4936.5|4935|4934.5|4933.5|465
1632993030000|2021-09-30 09:10:30|4935|4933|4932.5|4932|4935|4933|4932.5|4931.5|367
1632993040000|2021-09-30 09:10:40|4933||4932.5||4933||4932.5||275
1632993050000|2021-09-30 09:10:50|4932|4931|4929|4928|4932.5|4932|4929|4928|1330
1632993060000|2021-09-30 09:11:00|4929.5|4928.5|4932|4930.5|4932|4930.5|4929.5|4928.5|341
1632993070000|2021-09-30 09:11:10|4932.5|4931|4933.5|4932.5|4934.5|4932.5|4932.5|4931|212
1632993080000|2021-09-30 09:11:20|4933|4931.5|4932.5|4931|4933|4931.5|4932.5|4931|65
1632993090000|2021-09-30 09:11:30|4932|4930.5|4930.5|4929|4932|4930.5|4929.5|4927.5|831
1632993100000|2021-09-30 09:11:40|4931|4929.5|4931.5|4930.5|4931.5|4931|4931|4929.5|334
1632993110000|2021-09-30 09:11:50|4932|4931|4933.5|4932|4933.5|4932|4932|4931|707
1632993120000|2021-09-30 09:12:00|4933|4931.5|4931.5|4930.5|4933.5|4931.5|4931.5|4930.5|417
1632993130000|2021-09-30 09:12:10|4932||4931.5||4932.5||4931.5||93
1632993140000|2021-09-30 09:12:20|4932.5|4931|4933.5|4932|4933.5|4932|4932.5|4931|60
1632993150000|2021-09-30 09:12:30|4933|4932.5|4933.5|4932|4933.5|4932.5|4932.5|4932|887
1632993160000|2021-09-30 09:12:40|4934|4932.5|4934|4933.5|4934|4933.5|4934|4932.5|1095
1632993170000|2021-09-30 09:12:50|4935|4934|4935|4933.5|4935|4934.5|4935|4933.5|292
1632993180000|2021-09-30 09:13:00|4934.5||4935||4935||4934||102
1632993190000|2021-09-30 09:13:10||4934||4934||4934||4934|328
1632993200000|2021-09-30 09:13:20|4934.5|4933.5|4932.5|4931|4934.5|4933.5|4932|4931|2410
1632993210000|2021-09-30 09:13:30|4933|4931.5|4934|4932.5|4934|4932.5|4933|4931.5|0
1632993220000|2021-09-30 09:13:40|4933.5|4933|4933|4932|4933.5|4933.5|4933|4932|202
1632993230000|2021-09-30 09:13:50|4933.5||4933||4933.5||4933||0
1632993240000|2021-09-30 09:14:00|4933.5|4932.5|4935|4933.5|4935|4933.5|4933.5|4932.5|380
1632993250000|2021-09-30 09:14:10|4935.5|4934|4935|4933.5|4935.5|4934.5|4935|4933.5|150
1632993260000|2021-09-30 09:14:20|4934.5|4933|4933.5|4932|4934.5|4933|4933.5|4932|273
1632993270000|2021-09-30 09:14:30|||||||||100
1632993280000|2021-09-30 09:14:40|4933|4932.5|4934|4932.5|4935.5|4934|4932.5|4931.5|11861
1632993290000|2021-09-30 09:14:50|4934.5|4933|4935|4933.5|4935.5|4933.5|4934.5|4933|0
1632993300000|2021-09-30 09:15:00|4935.5|4934|4935.5|4934.5|4935.5|4935|4935.5|4934|181
1632993310000|2021-09-30 09:15:10|4935|4935|4936.5|4935.5|4936.5|4935.5|4935|4935|912
1632993320000|2021-09-30 09:15:20|4936|4935|4937|4935.5|4937|4935.5|4935.5|4934|1350
1632993330000|2021-09-30 09:15:30|4936.5||4936.5||4937||4936.5||180
1632993340000|2021-09-30 09:15:40|4937|4936|4938|4936.5|4938|4937|4936.5|4935.5|2273
1632993350000|2021-09-30 09:15:50|4937.5|4937|4936.5|4936|4939|4937.5|4936.5|4935.5|2131
1632993360000|2021-09-30 09:16:00|4937.5|4936.5|4938|4936.5|4938.5|4936.5|4937.5|4936.5|41
1632993370000|2021-09-30 09:16:10|4937.5|4937|4939|4938|4939|4938.5|4937.5|4937|633
1632993380000|2021-09-30 09:16:20|4939.5|4938.5|4939.5|4938|4939.5|4938.5|4939.5|4937.5|7
1632993390000|2021-09-30 09:16:30|4939|4937.5|4939|4937.5|4939|4938|4938.5|4937|185
1632993400000|2021-09-30 09:16:40|4938.5|4936.5|4936|4935|4938.5|4936.5|4936|4935|782
1632993410000|2021-09-30 09:16:50|4936.5|4935.5|4937|4936|4937|4936|4936|4935|1405
1632993430000|2021-09-30 09:17:10|4936.5|4935.5|4935.5|4934.5|4936.5|4936|4935|4933.5|972
1632993440000|2021-09-30 09:17:20|4936|4935|4936.5|4935|4936.5|4935.5|4936|4935|443
1632993450000|2021-09-30 09:17:30|4936|4934.5|4936|4934.5|4936|4935|4936|4934|0
1632993460000|2021-09-30 09:17:40|4935.5|4934|4935|4933.5|4935.5|4934|4934|4932.5|708
1632993470000|2021-09-30 09:17:50|4934.5||4935||4935||4934.5||103
1632993480000|2021-09-30 09:18:00||4934||4934||4934||4934|0
1632993490000|2021-09-30 09:18:10|4935.5|4934.5|4935.5|4934.5|4935.5|4935|4935|4934|198
1632993500000|2021-09-30 09:18:20|||||||||162
1632993510000|2021-09-30 09:18:30|4935||4935||4935||4935||0
1632993520000|2021-09-30 09:18:40|4935.5|4935|4936|4935|4936.5|4935.5|4935.5|4934.5|1543
1632993530000|2021-09-30 09:18:50|4936.5|4935.5|4937|4936|4937|4936|4936|4935|358
1632993540000|2021-09-30 09:19:00|||||||||336
1632993550000|2021-09-30 09:19:10|4936.5|4935.5|4935.5|4934|4937|4935.5|4935.5|4933.5|577
1632993560000|2021-09-30 09:19:20|4935||4934.5||4935||4934.5||0
1632993570000|2021-09-30 09:19:30|4934|4933.5|4934.5|4933|4934.5|4934|4933.5|4933|572
1632993580000|2021-09-30 09:19:40|4935|4933.5|4934.5|4933|4936.5|4935.5|4934.5|4933|624
1632993590000|2021-09-30 09:19:50|4934|4932.5|4933|4931.5|4934|4932.5|4932|4931|701
1632993600000|2021-09-30 09:20:00|4933.5|4932|4935|4933.5|4935.5|4934|4933.5|4932|360
1632993610000|2021-09-30 09:20:10|4935.5|4934|4934.5|4933.5|4935.5|4934|4934.5|4933.5|0
1632993620000|2021-09-30 09:20:20|4935|4934|4935.5|4934|4935.5|4934|4935|4933.5|0
1632993630000|2021-09-30 09:20:30|4936|4934.5|4937|4935.5|4937|4935.5|4936|4934.5|116
1632993640000|2021-09-30 09:20:40||4936||4936||4936||4936|20
1632993650000|2021-09-30 09:20:50|4936.5|4935.5|4935.5|4934|4936.5|4935.5|4935|4934|479
1632993660000|2021-09-30 09:21:00|4936|4934.5|4935|4934|4936.5|4935.5|4935|4934|830
1632993670000|2021-09-30 09:21:10|4934.5|4934.5|4936|4935|4936|4935.5|4934.5|4934.5|448
1632993680000|2021-09-30 09:21:20|4936.5|4935.5|4933.5|4932.5|4936.5|4935.5|4933.5|4932.5|1599
1632993690000|2021-09-30 09:21:30|4933|4931.5|4932.5|4931.5|4933|4931.5|4932|4931.5|4
1632993700000|2021-09-30 09:21:40|4932|4931|4932|4930.5|4932|4931|4931.5|4930|1009
1632993710000|2021-09-30 09:21:50|4931.5|4930|4931|4930|4931.5|4930|4930.5|4930|381
1632993720000|2021-09-30 09:22:00|||||||||65
1632993730000|2021-09-30 09:22:10|4930.5|4929|4931|4930|4931|4930.5|4929.5|4928.5|1290
1632993740000|2021-09-30 09:22:20|4931.5|4930.5|4931.5|4931|4932|4931|4931.5|4930|2674
1632993750000|2021-09-30 09:22:30|4931|4930.5|4931|4930|4931|4931|4930.5|4930|236
1632993760000|2021-09-30 09:22:40|4930.5|4929|4929|4928|4930.5|4929|4928.5|4928|1440
1632993770000|2021-09-30 09:22:50||4928.5||4928.5||4928.5||4928.5|470
1632993780000|2021-09-30 09:23:00|4929.5|4928|4929.5|4928.5|4929.5|4929|4929|4928|1388
1632993790000|2021-09-30 09:23:10|4930|4929|4930|4929|4931|4929.5|4929.5|4928.5|1165
1632993800000|2021-09-30 09:23:20|4929.5|4928.5|4930.5|4929|4930.5|4929|4929.5|4928.5|294
1632993810000|2021-09-30 09:23:30|4930|4928.5|4928.5|4927.5|4930.5|4929|4926.5|4926|1385
1632993820000|2021-09-30 09:23:40|4929|4928|4929|4928|4929.5|4928|4929|4928|61
1632993830000|2021-09-30 09:23:50|4929.5|4928.5|4930|4929|4930|4929.5|4929.5|4928.5|605
1632993840000|2021-09-30 09:24:00|4930.5|4929.5|4931.5|4930.5|4931.5|4931|4930|4929|1098
1632993850000|2021-09-30 09:24:10|4931|4930|4931.5|4930|4931.5|4930|4930|4929.5|436
1632993860000|2021-09-30 09:24:20|4932|4930.5|4931.5|4930|4932|4930.5|4931|4930|2
1632993870000|2021-09-30 09:24:30|4931|4929.5|4930.5|4929.5|4931|4929.5|4930.5|4929.5|447
1632993880000|2021-09-30 09:24:40|4931|4930|4931.5|4930|4931.5|4930|4931|4930|0
1632993890000|2021-09-30 09:24:50|4931|4929.5|4931.5|4930.5|4931.5|4930.5|4930.5|4929.5|470
1632993900000|2021-09-30 09:25:00|4932|4931|4930.5|4929.5|4932|4931.5|4929.5|4928|935
1632993910000|2021-09-30 09:25:10|4930|4929|4930|4929.5|4930|4929.5|4929|4928|472
1632993920000|2021-09-30 09:25:20||4929||4929||4929.5||4928.5|43
1632993930000|2021-09-30 09:25:30|4929.5|4928.5|4928|4927|4929.5|4928.5|4927|4926.5|522
1632993940000|2021-09-30 09:25:40|4928.5|4927.5|4929.5|4928.5|4930|4929|4928.5|4927.5|2622
1632993950000|2021-09-30 09:25:50|4930|4929|4931|4930|4932|4930.5|4930|4928.5|1957
1632993960000|2021-09-30 09:26:00|4930.5|4930.5|4928|4927|4930.5|4930.5|4928|4927|252
1632993970000|2021-09-30 09:26:10|4927.5|4926.5|4925.5|4924|4928|4926.5|4925.5|4924|913
1632993980000|2021-09-30 09:26:20|4925|4923.5|4924.5|4923.5|4925|4923.5|4924.5|4923|0
1632993990000|2021-09-30 09:26:30|4924|4923|4924.5|4923.5|4925.5|4924|4923.5|4922|118
1632994000000|2021-09-30 09:26:40||4923||4923||4923.5||4922.5|0
1632994010000|2021-09-30 09:26:50||4923.5||4923.5||4923.5||4923.5|0
1632994020000|2021-09-30 09:27:00|4925.5|4924|4926|4924.5|4926.5|4925|4925.5|4924|61
1632994030000|2021-09-30 09:27:10|4925.5|4925|4926|4925|4926|4925|4925.5|4925|150
1632994040000|2021-09-30 09:27:20|4925.5||4926||4926||4925.5||1160
1632994050000|2021-09-30 09:27:30|4926.5|4925.5|4926|4925.5|4926.5|4925.5|4926|4925|465
1632994060000|2021-09-30 09:27:40|4926.5|4926|4927|4926|4928|4926.5|4926.5|4926|521
1632994070000|2021-09-30 09:27:50|4927.5|4926.5|4925|4923.5|4927.5|4926.5|4924|4922.5|969
1632994080000|2021-09-30 09:28:00|4924.5|4923|4924.5|4923|4924.5|4923.5|4924.5|4923|50
1632994090000|2021-09-30 09:28:10|4924|4922.5|4922|4920.5|4924|4922.5|4922|4920.5|311
1632994100000|2021-09-30 09:28:20|4921.5|4920|4923.5|4922.5|4923.5|4922.5|4921.5|4920|168
1632994110000|2021-09-30 09:28:30|4923|4922|4923|4922|4923|4922|4922.5|4921.5|780
1632994120000|2021-09-30 09:28:40|4923.5|4922.5|4924|4923|4924|4923|4923.5|4922.5|143
1632994130000|2021-09-30 09:28:50|4925|4923.5|4925.5|4924|4925.5|4924.5|4925|4923.5|99
1632994140000|2021-09-30 09:29:00|4925|4923.5|4925|4924|4925.5|4924.5|4924.5|4923.5|280
1632994160000|2021-09-30 09:29:20|4924.5|4924.5|4925.5|4924.5|4925.5|4925|4923.5|4923|2644
1632994170000|2021-09-30 09:29:30|4926|4925|4928|4926.5|4928|4926.5|4926|4925|743
1632994180000|2021-09-30 09:29:40|4928.5|4927.5|4930|4929|4930|4929.5|4928.5|4926.5|3630
1632994190000|2021-09-30 09:29:50|4929.5|4929.5|4931.5|4930.5|4932|4931.5|4929.5|4929.5|915
1632994200000|2021-09-30 09:30:00|4931|4930|4930.5|4929|4931|4930|4929.5|4929|482
1632994210000|2021-09-30 09:30:10|4930|4928.5|4929.5|4928.5|4930.5|4929|4929|4928|1223
1632994220000|2021-09-30 09:30:20|4929|4928|4929|4928.5|4929.5|4928.5|4929|4928|181
1632994230000|2021-09-30 09:30:30|4928.5|4927.5|4927.5|4926|4928.5|4928|4927|4926|190
1632994240000|2021-09-30 09:30:40|||||||||113
1632994250000|2021-09-30 09:30:50|4927|4925.5|4929|4928|4929|4928|4926|4924.5|1147
1632994260000|2021-09-30 09:31:00|4929.5|4928.5|4929.5|4928.5|4930.5|4929|4929|4928.5|496
1632994270000|2021-09-30 09:31:10|4930|4929|4931.5|4930.5|4931.5|4931|4929.5|4929|165
1632994280000|2021-09-30 09:31:20||4931||4930.5||4931||4930.5|0
1632994300000|2021-09-30 09:31:40|4932|4931|4933.5|4932|4933.5|4932|4932|4931|597
1632994310000|2021-09-30 09:31:50|4934|4932.5|4932|4931|4934|4932.5|4932|4931|470
1632994320000|2021-09-30 09:32:00||4930.5||4930.5||4931||4930.5|3
1632994330000|2021-09-30 09:32:10|4931.5|4930|4931|4930|4931.5|4930|4930|4929.5|820
1632994350000|2021-09-30 09:32:30|4931.5|4930.5|4931.5|4930.5|4932|4931|4931.5|4930.5|502
1632994360000|2021-09-30 09:32:40|4932|4931|4933|4931|4933|4931.5|4932|4931|99
1632994370000|2021-09-30 09:32:50|4932.5||4932.5||4932.5||4932.5||3
1632994380000|2021-09-30 09:33:00|4932|4931.5|4931.5|4930.5|4932|4931.5|4931.5|4930.5|378
1632994390000|2021-09-30 09:33:10|4932|4931|4932.5|4931|4932.5|4931.5|4932|4931|187
1632994400000|2021-09-30 09:33:20|4933|4931.5|4935|4933.5|4935|4934|4932.5|4931.5|468
1632994410000|2021-09-30 09:33:30|4934.5|4933|4934.5|4933|4935|4933.5|4934.5|4933|100
1632994420000|2021-09-30 09:33:40|4934|4932.5|4934.5|4933|4934.5|4933.5|4933.5|4932.5|152
1632994430000|2021-09-30 09:33:50|4935|4933.5|4935.5|4934|4935.5|4934.5|4935|4933.5|0
1632994440000|2021-09-30 09:34:00|4936|4934.5|4935.5|4935|4936|4935|4935.5|4934.5|83
1632994450000|2021-09-30 09:34:10|4936|4935.5|4936.5|4935.5|4936.5|4935.5|4936|4935.5|96
1632994460000|2021-09-30 09:34:20|4936|4935|4935.5|4934.5|4936|4935.5|4935.5|4934.5|220
1632994470000|2021-09-30 09:34:30|4936|4935|4936|4934.5|4936|4935|4936|4934.5|0
1632994490000|2021-09-30 09:34:50|4935.5|4934|4935|4934.5|4935.5|4934.5|4935|4933.5|347
1632994500000|2021-09-30 09:35:00|4935.5|4935|4936|4935|4936|4935|4935.5|4935|155
1632994510000|2021-09-30 09:35:10|4935.5|4934.5|4934.5|4933.5|4935.5|4934.5|4934.5|4933.5|786
1632994520000|2021-09-30 09:35:20|4935|4934.5|4936.5|4935.5|4936.5|4935.5|4934.5|4933.5|1072
1632994530000|2021-09-30 09:35:30|4936||4936.5||4936.5||4936||0
1632994540000|2021-09-30 09:35:40|||||||||2052
1632994550000|2021-09-30 09:35:50|4937|4936|4937|4936|4937|4936.5|4937|4936|362
1632994560000|2021-09-30 09:36:00|4936.5|4936.5|4937|4936|4938.5|4937.5|4936.5|4936|1047
1632994570000|2021-09-30 09:36:10|4937.5||4937||4937.5||4937||96
1632994580000|2021-09-30 09:36:20|4937.5|4936.5|4937.5|4936.5|4937.5|4936.5|4937.5|4936.5|102
1632994590000|2021-09-30 09:36:30|4937|4936|4935|4934|4937.5|4936.5|4935|4934|1025
1632994600000|2021-09-30 09:36:40|4934.5|4933|4933.5|4932.5|4934.5|4933.5|4933|4931.5|1969
1632994610000|2021-09-30 09:36:50|4934|4933|4933.5|4932|4934|4933.5|4932.5|4931|365
1632994620000|2021-09-30 09:37:00|4934|4932.5|4935.5|4934.5|4935.5|4934.5|4933|4931.5|1701
1632994630000|2021-09-30 09:37:10|4935|4934|4935|4934|4935|4934|4935|4934|100
1632994640000|2021-09-30 09:37:20|||||||||48
1632994650000|2021-09-30 09:37:30|||||||||151
1632994660000|2021-09-30 09:37:40|4934.5|4933.5|4934|4933|4935|4933.5|4934|4933|390
1632994670000|2021-09-30 09:37:50|4933.5|4933.5|4934|4933|4934|4933.5|4933.5|4932|1000
1632994680000|2021-09-30 09:38:00|||||||||208
1632994690000|2021-09-30 09:38:10|4933.5|4932.5|4934|4932.5|4934|4933|4933|4932|1320
1632994700000|2021-09-30 09:38:20|4933.5|4933|4932.5|4931.5|4933.5|4933|4932.5|4931.5|357
1632994710000|2021-09-30 09:38:30|4933|4932|4933|4932|4933|4932.5|4932.5|4932|214
1632994720000|2021-09-30 09:38:40|4932.5|4931.5|4934|4932.5|4934|4933|4932|4931.5|723
1632994730000|2021-09-30 09:38:50|4933.5|4933|4934|4933|4934|4933|4933.5|4932.5|175
1632994740000|2021-09-30 09:39:00|||||||||236
1632994750000|2021-09-30 09:39:10|4933.5|4932|4932|4931|4933.5|4932.5|4932|4931|254
1632994760000|2021-09-30 09:39:20|4931.5|4930.5|4932|4931|4932|4931|4931|4929.5|475
1632994780000|2021-09-30 09:39:40|4931.5|4930.5|4930.5|4929.5|4932|4931|4929.5|4929|724
1632994790000|2021-09-30 09:39:50|4930|4929|4929|4928.5|4930.5|4929.5|4928.5|4927.5|537
1632994800000|2021-09-30 09:40:00|4928.5|4928|4927.5|4926.5|4929|4928|4927.5|4926|508
1632994810000|2021-09-30 09:40:10|4927|4926|4926.5|4925.5|4927|4926|4925.5|4924.5|433
1632994820000|2021-09-30 09:40:20|4927|4926|4928.5|4927.5|4928.5|4928|4927|4926|2940
1632994830000|2021-09-30 09:40:30|4929|4928|4929.5|4928.5|4929.5|4928.5|4929|4928|73
1632994850000|2021-09-30 09:40:50|4929|4929|4929.5|4928.5|4929.5|4929|4927.5|4926.5|3177
1632994860000|2021-09-30 09:41:00|4930|4929|4929|4928|4930|4929|4928|4927|493
1632994870000|2021-09-30 09:41:10|4928.5|4927.5|4926.5|4925|4928.5|4928|4926.5|4925|567
1632994880000|2021-09-30 09:41:20|4927.5|4925.5|4925.5|4924|4928|4926.5|4925|4923.5|5018
1632994890000|2021-09-30 09:41:30|4925|4923.5|4923|4921.5|4925|4924|4922|4921.5|1019
1632994900000|2021-09-30 09:41:40|4922.5|4921|4920.5|4919|4922.5|4921.5|4919.5|4918.5|684
1632994910000|2021-09-30 09:41:50|4921|4919.5|4919.5|4919|4921|4919.5|4919.5|4919|187
1632994920000|2021-09-30 09:42:00|4919|4918|4918.5|4917|4920|4918.5|4918|4916.5|600
1632994930000|2021-09-30 09:42:10|4918|4917.5|4917.5|4916.5|4918|4917.5|4917.5|4916|790
1632994940000|2021-09-30 09:42:20|4918|4917|4918.5|4916.5|4918.5|4917|4918|4916.5|191
1632994950000|2021-09-30 09:42:30|4918|4916|4916.5|4915|4918|4916|4916|4915|308
1632994960000|2021-09-30 09:42:40|4916|4915.5|4916.5|4915|4916.5|4915.5|4915|4913.5|599
1632994970000|2021-09-30 09:42:50|4916|4914|4914.5|4913|4916.5|4914|4914.5|4913|485
1632994980000|2021-09-30 09:43:00||4913.5||4913||4913.5||4913|80
1632994990000|2021-09-30 09:43:10|4914|4912.5|4911.5|4910|4914|4912.5|4911.5|4910|206
1632995000000|2021-09-30 09:43:20|4912|4910.5|4913.5|4912.5|4913.5|4912.5|4912|4910.5|691
1632995010000|2021-09-30 09:43:30|4914|4913|4912|4910|4914|4913|4912|4910|1926
1632995020000|2021-09-30 09:43:40|4913|4910.5|4913.5|4912|4913.5|4912|4913|4910.5|186
1632995030000|2021-09-30 09:43:50||4912.5||4912.5||4913||4912.5|244
1632995040000|2021-09-30 09:44:00|4913|4912|4913|4911.5|4914|4912|4912|4911|341
1632995050000|2021-09-30 09:44:10|4912.5|4911|4911|4910|4912.5|4911|4911|4909.5|350
1632995060000|2021-09-30 09:44:20|4910|4909.5|4911|4910|4911|4910.5|4910|4909.5|1189
1632995070000|2021-09-30 09:44:30|4910.5|4909.5|4908.5|4907|4911|4910|4908.5|4906.5|2859
1632995080000|2021-09-30 09:44:40|4909|4907.5|4909.5|4907.5|4910.5|4909|4908.5|4907.5|604
1632995090000|2021-09-30 09:44:50|4909|4907|4908.5|4907|4909|4907|4908|4907|218
1632995100000|2021-09-30 09:45:00|4908||4907.5||4908||4907.5||69
1632995110000|2021-09-30 09:45:10|4908|4907.5|4908.5|4907.5|4908.5|4908|4907.5|4907|423
1632995120000|2021-09-30 09:45:20||4907||4907||4907||4907|0
1632995140000|2021-09-30 09:45:40|4908||4908||4908.5||4908||59
1632995150000|2021-09-30 09:45:50|4908.5|4907.5|4909.5|4908.5|4909.5|4908.5|4908.5|4907.5|337
1632995160000|2021-09-30 09:46:00|4909|4907.5|4908|4906.5|4909|4907.5|4907.5|4906.5|277
1632995170000|2021-09-30 09:46:10|4907.5|4905.5|4907|4905|4907.5|4905.5|4905.5|4904|227
1632995180000|2021-09-30 09:46:20|4907.5|4905.5|4907.5|4905.5|4909|4908|4907.5|4905.5|909
1632995190000|2021-09-30 09:46:30|4907|4906|4907.5|4906.5|4908|4906.5|4907|4906|920
1632995200000|2021-09-30 09:46:40|4908||4907.5||4908||4907.5||0
1632995210000|2021-09-30 09:46:50|4907|4905.5|4905.5|4904|4907|4905.5|4905|4903.5|551
1632995220000|2021-09-30 09:47:00|||||||||80
1632995230000|2021-09-30 09:47:10|4905||4905||4905||4905||0
1632995240000|2021-09-30 09:47:20|4905.5|4903.5|4903.5|4902|4905.5|4903.5|4903.5|4902|480
1632995250000|2021-09-30 09:47:30|4904.5|4902.5|4905.5|4903.5|4905.5|4904.5|4904|4902.5|591
1632995260000|2021-09-30 09:47:40|4906|4904|4906.5|4905|4906.5|4905.5|4905.5|4904|635
1632995270000|2021-09-30 09:47:50|4907|4905.5|4901.5|4900|4907|4905.5|4901.5|4900|723
1632995280000|2021-09-30 09:48:00|4901|4899|4900|4898.5|4901|4900|4900|4898.5|253
1632995290000|2021-09-30 09:48:10|4900.5|4899|4903|4901.5|4903|4902|4900.5|4899|1270
1632995300000|2021-09-30 09:48:20|4903.5|4902|4904.5|4902.5|4904.5|4902.5|4903|4901.5|0
1632995310000|2021-09-30 09:48:30|4904||4903.5||4904||4903||78
1632995320000|2021-09-30 09:48:40|4904|4903|4905.5|4904.5|4905.5|4904.5|4904|4903|692
1632995330000|2021-09-30 09:48:50|4905||4905.5||4905.5||4905||192
1632995340000|2021-09-30 09:49:00|4906|4905|4907|4906|4907|4906.5|4905.5|4905|1611
1632995350000|2021-09-30 09:49:10|4907.5|4906.5|4907|4906|4907.5|4907|4907|4906|147
1632995360000|2021-09-30 09:49:20|4907.5|4906.5|4907.5|4906.5|4907.5|4906.5|4907.5|4906.5|78
1632995370000|2021-09-30 09:49:30||4907||4906.5||4907||4906.5|0
1632995380000|2021-09-30 09:49:40|4908|4907|4908|4907|4908|4907|4908|4906.5|79
1632995390000|2021-09-30 09:49:50|4907.5|4906.5|4907.5|4906.5|4908|4907|4907.5|4906.5|401
1632995400000|2021-09-30 09:50:00|4908|4906|4906|4904.5|4908|4906|4905.5|4904.5|708
1632995410000|2021-09-30 09:50:10|4906.5|4905|4907.5|4906|4907.5|4906|4906.5|4905|366
1632995420000|2021-09-30 09:50:20|4908|4906.5|4908|4906.5|4908|4906.5|4908|4906|0
1632995430000|2021-09-30 09:50:30|4908.5|4907|4908.5|4907.5|4908.5|4907.5|4908.5|4907|86
1632995440000|2021-09-30 09:50:40|4908|4906.5|4906.5|4905.5|4908.5|4906.5|4905.5|4905|434
1632995450000|2021-09-30 09:50:50|4907|4906|4908|4906|4908.5|4907|4907|4906|221
1632995460000|2021-09-30 09:51:00|4907.5|4906.5|4908|4907|4908|4907|4907.5|4906|0
1632995470000|2021-09-30 09:51:10|4908.5|4907.5|4907|4906|4908.5|4907.5|4907|4906|186
1632995480000|2021-09-30 09:51:20|4906.5||4906.5||4906.5||4906.5||248
1632995490000|2021-09-30 09:51:30|||||||||1013
1632995500000|2021-09-30 09:51:40|4907|4905|4903|4901.5|4907|4905|4903|4901.5|573
1632995510000|2021-09-30 09:51:50|4903.5|4902|4905.5|4904|4905.5|4904|4903.5|4902|45
1632995520000|2021-09-30 09:52:00|4905|4904.5|4905.5|4904.5|4906|4905|4904.5|4904.5|156
1632995530000|2021-09-30 09:52:10|4906|4903.5|4904|4902.5|4906|4904|4903|4902|373
1632995540000|2021-09-30 09:52:20|4904.5|4903|4907.5|4905.5|4907.5|4906|4904|4903|1042
1632995550000|2021-09-30 09:52:30|4907|4906|4907.5|4906|4907.5|4906|4907|4905.5|0
1632995560000|2021-09-30 09:52:40|4908.5|4906.5|4908.5|4907|4908.5|4907.5|4908|4906.5|156
1632995570000|2021-09-30 09:52:50|4908|4907.5|4907.5|4906.5|4908|4907.5|4907.5|4906.5|222
1632995580000|2021-09-30 09:53:00|4907|4906|4908|4906.5|4908|4906.5|4907|4905.5|58
1632995590000|2021-09-30 09:53:10|4907.5|4906|4906|4905|4907.5|4906|4906|4904.5|514
1632995600000|2021-09-30 09:53:20|4907|4905.5|4907|4905.5|4908.5|4906.5|4907|4905.5|115
1632995610000|2021-09-30 09:53:30|4907.5|4906|4907.5|4905.5|4907.5|4906|4907.5|4905.5|0
1632995630000|2021-09-30 09:53:50|4907|4906|4905.5|4904|4907|4906.5|4905.5|4904|371
1632995640000|2021-09-30 09:54:00|4906|4904.5|4905.5|4904|4906|4904.5|4905.5|4904|0
1632995650000|2021-09-30 09:54:10|4905|4903.5|4904.5|4902.5|4905|4903.5|4903.5|4902|254
1632995660000|2021-09-30 09:54:20|4904||4904.5||4904.5||4904||0
1632995670000|2021-09-30 09:54:30|4905|4903|4907|4905.5|4907|4905.5|4905|4903|584
1632995680000|2021-09-30 09:54:40|4906.5||4907||4907||4906.5||0
1632995690000|2021-09-30 09:54:50|4906.5|4905|4906|4904.5|4906.5|4905|4904.5|4903|497
1632995700000|2021-09-30 09:55:00|4905.5|4904|4905.5|4904.5|4905.5|4904.5|4905.5|4903.5|3
1632995710000|2021-09-30 09:55:10||4904||4904.5||4904.5||4904|48
1632995720000|2021-09-30 09:55:20|4905|4903.5|4904|4902.5|4905|4904|4903|4902|795
1632995730000|2021-09-30 09:55:30|4904.5|4903|4905.5|4904.5|4905.5|4904.5|4904.5|4902.5|414
1632995750000|2021-09-30 09:55:50|4904.5|4904|4905|4903.5|4905|4904|4904.5|4903|92
1632995760000|2021-09-30 09:56:00|4904.5|4903|4904.5|4903|4905|4903.5|4904.5|4903|45
1632995770000|2021-09-30 09:56:10||4902.5||4902.5||4903||4902.5|0
1632995780000|2021-09-30 09:56:20|4904|4903|4903.5|4902|4904|4903|4902.5|4902|171
1632995790000|2021-09-30 09:56:30|4903|4901.5|4903|4901.5|4903|4901.5|4903|4901.5|0
1632995800000|2021-09-30 09:56:40|4903.5|4902|4904|4903|4904|4903|4903.5|4902|561
1632995810000|2021-09-30 09:56:50|4904.5|4903.5|4905|4904|4905.5|4904.5|4904.5|4903.5|803
1632995820000|2021-09-30 09:57:00|4904.5|4903.5|4904.5|4903.5|4905|4904|4904|4903|144
1632995830000|2021-09-30 09:57:10||4903||4903.5||4903.5||4903|1
1632995840000|2021-09-30 09:57:20|4905|4904|4906|4905|4906|4905|4905|4904|378
1632995850000|2021-09-30 09:57:30||4905.5||4905.5||4905.5||4905|163
1632995860000|2021-09-30 09:57:40|4905.5|4905|4906.5|4905|4906.5|4906|4904.5|4903.5|3908
1632995870000|2021-09-30 09:57:50|4907|4905.5|4907|4906|4907|4906|4906|4905.5|484
1632995880000|2021-09-30 09:58:00|4906.5|4905.5|4907|4905.5|4907|4905.5|4905.5|4905|1216
1632995890000|2021-09-30 09:58:10||4906||4906||4906||4906|1
1632995900000|2021-09-30 09:58:20|4907.5|4906.5|4908|4906.5|4908|4907.5|4907.5|4906.5|522
1632995910000|2021-09-30 09:58:30|4907.5|4906|4906|4905|4907.5|4906.5|4906|4905|383
1632995920000|2021-09-30 09:58:40|4905.5|4904|4905|4903.5|4905.5|4904.5|4905|4903|32
1632995930000|2021-09-30 09:58:50|4904.5|4904|4905.5|4904.5|4906|4904.5|4904.5|4904|548
1632995940000|2021-09-30 09:59:00|4905|4904|4905|4904|4905|4904.5|4905|4903.5|0
1632995950000|2021-09-30 09:59:10|4904|4903.5|4904|4902.5|4904|4903.5|4904|4902.5|160
1632995960000|2021-09-30 09:59:20|4904.5|4903|4904.5|4903|4904.5|4903.5|4904|4903|253
1632995980000|2021-09-30 09:59:40|4905|4903.5|4906|4905|4906.5|4906|4905|4903.5|987
1632995990000|2021-09-30 09:59:50|||||||||352
1632996000000|2021-09-30 10:00:00|||||||||182
1632996010000|2021-09-30 10:00:10|4905.5|4905.5|4904.5|4903|4906|4905.5|4903.5|4902.5|1023
1632996020000|2021-09-30 10:00:20|4904|4902.5|4906|4904.5|4906|4904.5|4904|4902.5|552
1632996050000|2021-09-30 10:00:50|4905.5|4904|4903|4902.5|4905.5|4904|4903|4902.5|411
1632996060000|2021-09-30 10:01:00|4902.5|4901.5|4903|4901.5|4903.5|4902|4902.5|4901.5|54
1632996070000|2021-09-30 10:01:10|4903.5|4902|4903.5|4902|4903.5|4902|4903.5|4902|0
1632996080000|2021-09-30 10:01:20|4903|4901.5|4903|4901.5|4903|4901.5|4903|4901.5|0
1632996090000|2021-09-30 10:01:30|4903.5|4902|4903|4901.5|4903.5|4902|4903|4901.5|1286
1632996100000|2021-09-30 10:01:40|4902.5|4902|4904|4903.5|4904|4903.5|4902.5|4902|451
1632996110000|2021-09-30 10:01:50|4904.5|4903|4906.5|4905|4906.5|4905|4904.5|4903|183
1632996120000|2021-09-30 10:02:00|4907|4905.5|4906.5|4905|4907|4906|4906|4904.5|240
1632996140000|2021-09-30 10:02:20|4907.5|4905.5|4908|4907|4908|4907|4907.5|4905.5|156
1632996150000|2021-09-30 10:02:30|4907.5|4906|4907.5|4906|4908.5|4906|4907.5|4906|315
1632996160000|2021-09-30 10:02:40|4908|4906.5|4908.5|4907|4908.5|4907.5|4908|4906.5|112
1632996180000|2021-09-30 10:03:00|4908|4906.5|4907|4906|4908|4907|4906.5|4905|958
1632996190000|2021-09-30 10:03:10|4908|4906.5|4908|4906.5|4908.5|4907|4908|4906.5|311
1632996230000|2021-09-30 10:03:50|4907.5|4907|4906.5|4905.5|4908|4907|4906.5|4905.5|541
1632996240000|2021-09-30 10:04:00|4906|4905|4906|4904.5|4906.5|4905|4905.5|4904.5|570
1632996250000|2021-09-30 10:04:10||4904||4904||4904||4904|0
1632996260000|2021-09-30 10:04:20|4905.5|4904.5|4904|4902.5|4905.5|4904.5|4903.5|4902|338
1632996280000|2021-09-30 10:04:40|4903.5|4902|4903.5|4902|4903.5|4902.5|4902|4901|1177
1632996290000|2021-09-30 10:04:50|4904||4904||4904||4904||0
1632996300000|2021-09-30 10:05:00|4903.5||4904||4904||4903||0
1632996310000|2021-09-30 10:05:10|4903.5|4902.5|4903.5|4902.5|4903.5|4903|4903.5|4902.5|50
1632996320000|2021-09-30 10:05:20|4903|4902|4903|4902|4903.5|4902.5|4903|4902|127
1632996340000|2021-09-30 10:05:40||4902.5||4902||4902.5||4902|0
1632996360000|2021-09-30 10:06:00|4903.5|4902.5|4904|4902.5|4904|4903|4903.5|4902.5|264
1632996370000|2021-09-30 10:06:10|4903.5|4902|4902.5|4901|4903.5|4902|4902|4901|680
1632996380000|2021-09-30 10:06:20||4901.5||4901.5||4901.5||4901.5|20
1632996390000|2021-09-30 10:06:30||4902||4901.5||4902||4901.5|210
1632996400000|2021-09-30 10:06:40|4903||4903||4903||4903||62
1632996410000|2021-09-30 10:06:50|4902.5|4902|4902|4901.5|4902.5|4902|4901.5|4901|207
1632996420000|2021-09-30 10:07:00|4901.5|4901|4902|4901|4902|4901|4901.5|4901|54
1632996430000|2021-09-30 10:07:10|4901.5||4902||4902||4901.5||261
1632996440000|2021-09-30 10:07:20|4901.5|4900.5|4901|4900|4901.5|4900.5|4901|4899.5|256
1632996450000|2021-09-30 10:07:30|4900.5|4899.5|4900|4899|4900.5|4900|4899.5|4898.5|304
1632996460000|2021-09-30 10:07:40||4898.5||4899||4899||4898.5|0
1632996480000|2021-09-30 10:08:00|4900.5|4899.5|4902|4901|4902|4901|4900|4899.5|1635
1632996490000|2021-09-30 10:08:10||4901.5||4901||4901.5||4901|1456
1632996500000|2021-09-30 10:08:20|4902.5|4901.5|4902.5|4901.5|4904|4902|4902.5|4901|663
1632996510000|2021-09-30 10:08:30|4903|4902|4903.5|4902|4903.5|4902|4903|4902|110
1632996520000|2021-09-30 10:08:40|||||||||70
1632996530000|2021-09-30 10:08:50|4903|4901.5|4901.5|4901|4903.5|4902|4901|4900.5|1004
1632996540000|2021-09-30 10:09:00|4902.5|4901.5|4902.5|4901|4903|4902|4902.5|4901|487
1632996550000|2021-09-30 10:09:10|4903|4901.5|4903|4901.5|4903|4901.5|4903|4901.5|0
1632996560000|2021-09-30 10:09:20|4902.5|4901|4902.5|4901|4902.5|4901|4902.5|4901|0
1632996570000|2021-09-30 10:09:30||4901.5||4902||4902||4901.5|168
1632996580000|2021-09-30 10:09:40|4902|4901.5|4902|4901|4902|4901.5|4902|4901|301
1632996590000|2021-09-30 10:09:50|4901.5|4900.5|4901|4900|4901.5|4900.5|4901|4900|138
1632996600000|2021-09-30 10:10:00|4901.5|4900.5|4902.5|4901|4902.5|4902|4901.5|4900.5|1156
1632996610000|2021-09-30 10:10:10|4902|4900|4901.5|4900|4902.5|4900.5|4901|4900|253
1632996620000|2021-09-30 10:10:20|4902|4900.5|4901.5|4900.5|4902|4900.5|4901.5|4900.5|200
1632996630000|2021-09-30 10:10:30|4901||4901.5||4901.5||4901||65
1632996650000|2021-09-30 10:10:50|4902|4901|4902.5|4901|4902.5|4901|4902|4901|251
1632996670000|2021-09-30 10:11:10||4901.5||4901.5||4902||4901.5|258
1632996680000|2021-09-30 10:11:20|4902|4902|4902.5|4901.5|4902.5|4902|4902|4901.5|391
1632996700000|2021-09-30 10:11:40||4902||4902||4902||4902|0
1632996710000|2021-09-30 10:11:50|4903|4902.5|4903.5|4902.5|4903.5|4903|4903|4902.5|546
1632996720000|2021-09-30 10:12:00|4903|4902|4903|4902|4903|4902|4902.5|4902|165
1632996730000|2021-09-30 10:12:10|4902.5|4901.5|4902|4901|4902.5|4901.5|4902|4901|176
1632996740000|2021-09-30 10:12:20|||||||||20
1632996750000|2021-09-30 10:12:30|4901.5|4900.5|4900.5|4899.5|4902|4901|4900|4899|450
1632996760000|2021-09-30 10:12:40|4900|4899|4900|4898.5|4900|4899|4899.5|4898.5|0
1632996770000|2021-09-30 10:12:50||4899||4899||4899||4899|0
1632996780000|2021-09-30 10:13:00|4899.5|4898.5|4899.5|4898.5|4899.5|4898.5|4899|4898|345
1632996790000|2021-09-30 10:13:10|4899|4898|4898.5|4897.5|4899|4898|4898.5|4897.5|438
1632996800000|2021-09-30 10:13:20|4898|4896.5|4897.5|4896|4898.5|4896.5|4897|4895|315
1632996810000|2021-09-30 10:13:30|4897|4895.5|4896.5|4895|4897|4895.5|4896.5|4895|13
1632996820000|2021-09-30 10:13:40||4895.5||4895.5||4895.5||4895.5|225
1632996830000|2021-09-30 10:13:50|4895.5|4895|4895.5|4894|4897|4896.5|4894.5|4893.5|1260
1632996840000|2021-09-30 10:14:00|4896|4894.5|4895.5|4894|4896|4894.5|4895.5|4894|2
1632996850000|2021-09-30 10:14:10|4895|4893.5|4895|4894|4895|4894.5|4895|4893.5|1003
1632996860000|2021-09-30 10:14:20|4894.5|4893.5|4893|4891.5|4895|4893.5|4893|4891|859
1632996870000|2021-09-30 10:14:30|4892.5||4892.5||4892.5||4892.5||0
1632996880000|2021-09-30 10:14:40|4892|4891|4892.5|4891|4892.5|4891|4891.5|4890|613
1632996890000|2021-09-30 10:14:50||4891.5||4891.5||4891.5||4891.5|0
1632996900000|2021-09-30 10:15:00|4893|4892|4894.5|4893.5|4894.5|4894|4893|4892|1443
1632996910000|2021-09-30 10:15:10|4894|4893|4894.5|4893|4894.5|4893.5|4894|4892.5|210
1632996920000|2021-09-30 10:15:20|4895|4893.5|4897|4896|4897|4896|4895|4893.5|1104
1632996950000|2021-09-30 10:15:50|||||||||100
1632996960000|2021-09-30 10:16:00|||||||||3
1632996970000|2021-09-30 10:16:10|4897.5|4896.5|4898.5|4897|4899|4898.5|4897.5|4896|1063
1632996980000|2021-09-30 10:16:20|4898|4896.5|4898.5|4897|4898.5|4897|4897.5|4896.5|121
1632996990000|2021-09-30 10:16:30|4898|4896.5|4897.5|4896|4898|4896.5|4897|4896|274
1632997000000|2021-09-30 10:16:40|||||||||20
1632997010000|2021-09-30 10:16:50|4898|4896.5|4896.5|4895.5|4898|4897|4896.5|4895|576
1632997020000|2021-09-30 10:17:00|4896|4895|4894|4892.5|4896|4895|4894|4892.5|491
1632997040000|2021-09-30 10:17:20|4895|4893|4895.5|4894|4895.5|4894|4895|4893|312
1632997080000|2021-09-30 10:18:00|4896|4894.5|4898|4897|4898|4897|4896|4894.5|955
1632997100000|2021-09-30 10:18:20|4898.5|4897.5|4899|4897.5|4899.5|4898.5|4898.5|4897|1388
1632997110000|2021-09-30 10:18:30|4898|4897|4898.5|4897|4899|4897|4897|4896.5|427
1632997120000|2021-09-30 10:18:40|||||||||2000
1632997130000|2021-09-30 10:18:50|4898|4896.5|4896.5|4895.5|4898|4896.5|4896|4895|1108
1632997140000|2021-09-30 10:19:00|4897|4896.5|4897|4896|4897|4896.5|4897|4895.5|262
1632997150000|2021-09-30 10:19:10|4897.5|4895.5|4897.5|4895.5|4897.5|4895.5|4897.5|4895.5|0
1632997160000|2021-09-30 10:19:20||4896||4896.5||4896.5||4896|0
1632997170000|2021-09-30 10:19:30|4897|4896|4897.5|4896.5|4897.5|4896.5|4897|4896|36
1632997180000|2021-09-30 10:19:40|4897|4896|4897|4895.5|4897|4896|4896.5|4895.5|4
1632997200000|2021-09-30 10:20:00|4896.5|4895|4893.5|4892.5|4897|4895|4893.5|4892.5|1713
1632997210000|2021-09-30 10:20:10|4894|4893|4895.5|4894|4895.5|4894|4894|4893|1243
1632997220000|2021-09-30 10:20:20|4895|4893.5|4895.5|4894|4895.5|4894|4895|4893.5|131
1632997250000|2021-09-30 10:20:50|4895|4894.5|4895|4894|4896|4895|4895|4894|960
1632997260000|2021-09-30 10:21:00|4894.5|4893.5|4895.5|4894|4895.5|4894.5|4894.5|4893.5|234
1632997270000|2021-09-30 10:21:10|4895|4894.5|4895.5|4894|4895.5|4895|4894.5|4894|513
1632997280000|2021-09-30 10:21:20|4895|4894.5|4895.5|4894|4895.5|4895|4895|4894|1468
1632997290000|2021-09-30 10:21:30|4895|4894.5|4896|4895.5|4896|4895.5|4895|4894.5|1407
1632997300000|2021-09-30 10:21:40|4895.5|4895|4896|4895|4896.5|4895.5|4895.5|4894.5|786
1632997310000|2021-09-30 10:21:50|4896.5|4895.5|4897|4895.5|4897|4895.5|4896.5|4895.5|166
1632997320000|2021-09-30 10:22:00|4896.5|4895|4896|4894.5|4896.5|4895|4895|4894|923
1632997330000|2021-09-30 10:22:10|4895.5|4895|4896|4894.5|4896|4895|4895|4894|672
1632997340000|2021-09-30 10:22:20|4895.5|4894|4896.5|4895.5|4896.5|4895.5|4894|4893|3008
1632997350000|2021-09-30 10:22:30|4896|4896|4896|4894|4896|4896|4896|4894|755
1632997360000|2021-09-30 10:22:40|4895.5|4893.5|4895|4894|4895.5|4894|4893.5|4892.5|2916
1632997370000|2021-09-30 10:22:50|4895.5|4894.5|4896.5|4895|4896.5|4895|4895.5|4894.5|323
1632997380000|2021-09-30 10:23:00|4896|4894.5|4896|4895|4896|4895|4896|4894.5|0
1632997400000|2021-09-30 10:23:20|4896.5|4895.5|4897|4896.5|4897|4896.5|4896.5|4895.5|123
1632997410000|2021-09-30 10:23:30|4896.5|4896|4897|4895.5|4897|4896|4896.5|4895.5|187
1632997420000|2021-09-30 10:23:40|4896.5||4897||4897||4896||437
1632997430000|2021-09-30 10:23:50|4896.5||4896||4896.5||4896||104
1632997440000|2021-09-30 10:24:00|4895.5|4895|4895.5|4894.5|4896|4895|4895.5|4894.5|128
1632997450000|2021-09-30 10:24:10|4895|4893.5|4894.5|4893.5|4895.5|4893.5|4894|4893.5|97
1632997460000|2021-09-30 10:24:20|4894|4892.5|4894|4892.5|4894.5|4892.5|4892|4890.5|1510
1632997470000|2021-09-30 10:24:30|4893.5||4894||4894||4893||135
1632997480000|2021-09-30 10:24:40|4893.5|4892|4892|4890.5|4893.5|4892|4891.5|4890|114
1632997490000|2021-09-30 10:24:50|4892.5|4891|4893|4891.5|4893|4892|4892.5|4890.5|512
1632997500000|2021-09-30 10:25:00|4892.5|4891|4892.5|4891.5|4893|4892|4892|4891|714
1632997510000|2021-09-30 10:25:10|4892|4891|4892.5|4891|4892.5|4891.5|4891|4889.5|1464
1632997520000|2021-09-30 10:25:20|4893|4891.5|4894|4892.5|4894.5|4893|4893|4891.5|927
1632997540000|2021-09-30 10:25:40|4893.5|4892|4893.5|4892|4893.5|4892|4892.5|4892|488
1632997550000|2021-09-30 10:25:50|4893|4891.5|4892|4890.5|4893.5|4891.5|4891|4890|275
1632997560000|2021-09-30 10:26:00|4892.5|4891|4893.5|4892.5|4893.5|4893|4892.5|4891|855
1632997570000|2021-09-30 10:26:10||4892||4892||4892||4892|0
1632997580000|2021-09-30 10:26:20|4893||4893||4893||4893||0
1632997590000|2021-09-30 10:26:30|4892.5|4891.5|4892|4891|4892.5|4891.5|4892|4890.5|234
1632997600000|2021-09-30 10:26:40|4891.5|4890.5|4891|4890|4891.5|4890.5|4891|4890|240
1632997610000|2021-09-30 10:26:50|4891.5|4890.5|4892|4890.5|4892|4891|4891|4890.5|717
1632997620000|2021-09-30 10:27:00|4892.5|4891|4892|4890.5|4892.5|4892|4891.5|4890.5|301
1632997630000|2021-09-30 10:27:10|4892.5|4890|4891|4890|4892.5|4890|4890.5|4890|182
1632997640000|2021-09-30 10:27:20|4891.5||4891||4891.5||4891||0
1632997650000|2021-09-30 10:27:30|4891.5|4889|4890|4889|4891.5|4889|4890|4889|254
1632997660000|2021-09-30 10:27:40|4890.5|4889.5|4890|4889|4890.5|4889.5|4889.5|4889|127
1632997670000|2021-09-30 10:27:50|||||||||98
1632997680000|2021-09-30 10:28:00|4890.5|4889.5|4890.5|4889.5|4890.5|4889.5|4890.5|4889|13
1632997690000|2021-09-30 10:28:10|4890|4888.5|4890|4888.5|4890|4888.5|4889.5|4888.5|164
1632997700000|2021-09-30 10:28:20|||||||||9
1632997710000|2021-09-30 10:28:30|||||||||1025
1632997720000|2021-09-30 10:28:40|4889.5|4888|4888|4887|4889.5|4888|4888|4887|1597
1632997730000|2021-09-30 10:28:50|4888.5|4887.5|4888.5|4887|4888.5|4888|4888.5|4887|162
1632997740000|2021-09-30 10:29:00|4889|4887.5|4889|4888|4889.5|4889|4888.5|4887|1390
1632997750000|2021-09-30 10:29:10|4888.5|4887.5|4888|4887|4889|4887.5|4888|4887|81
1632997760000|2021-09-30 10:29:20|4887|4886.5|4888|4887|4888|4887.5|4887|4885|3363
1632997780000|2021-09-30 10:29:40|4887.5|4886.5|4887.5|4886.5|4887.5|4886.5|4887.5|4885.5|1950
1632997790000|2021-09-30 10:29:50|4887|4886|4887.5|4886.5|4887.5|4886.5|4887|4885.5|361
1632997800000|2021-09-30 10:30:00|4888|4887|4888.5|4887|4888.5|4887.5|4887.5|4887|1447
1632997810000|2021-09-30 10:30:10|4888|4886.5|4887|4886.5|4888|4887.5|4886|4885|2741
1632997820000|2021-09-30 10:30:20|4887.5|4887|4887.5|4886.5|4887.5|4887|4887|4886.5|114
1632997830000|2021-09-30 10:30:30|4887|4886|4886.5|4885.5|4887|4886|4886.5|4885.5|223
1632997840000|2021-09-30 10:30:40|4887|4885|4887|4885.5|4887.5|4886|4887|4885|150
1632997850000|2021-09-30 10:30:50|4886.5|4885|4885|4884|4886.5|4885|4885|4884|477
1632997860000|2021-09-30 10:31:00|4884.5|4883.5|4885.5|4884|4885.5|4884|4884.5|4883|0
1632997870000|2021-09-30 10:31:10|||||||||2817
1632997880000|2021-09-30 10:31:20|4885||4885.5||4885.5||4885||0
1632997890000|2021-09-30 10:31:30|4885|4884.5|4885.5|4884.5|4885.5|4885|4885|4884.5|85
1632997910000|2021-09-30 10:31:50|4885|4884|4885.5|4884.5|4885.5|4884.5|4885|4884|57
1632997920000|2021-09-30 10:32:00|4885||4885.5||4885.5||4885||0
1632997930000|2021-09-30 10:32:10|4885|4884|4881.5|4880.5|4885|4884|4881.5|4880.5|1030
1632997940000|2021-09-30 10:32:20|4881|4881|4883|4882|4883|4882|4881|4880|2205
1632997950000|2021-09-30 10:32:30|4882.5||4883||4883||4882.5||50
1632997960000|2021-09-30 10:32:40|4882.5|4881.5|4882.5|4881|4883|4881.5|4881.5|4880.5|1115
1632997970000|2021-09-30 10:32:50|4883|4881.5|4884|4882.5|4884|4883|4883|4881.5|733
1632997980000|2021-09-30 10:33:00||4883||4883||4883||4882.5|0
1632997990000|2021-09-30 10:33:10|4883.5|4883.5|4884.5|4883|4885|4884|4883.5|4883|2493
1632998000000|2021-09-30 10:33:20|4884|4882.5|4884|4882.5|4884|4882.5|4883|4882|1004
1632998010000|2021-09-30 10:33:30|4883.5||4884||4884||4883.5||2
1632998020000|2021-09-30 10:33:40|4883.5||4884||4884||4883.5||0
1632998030000|2021-09-30 10:33:50|4884.5|4883|4885.5|4884.5|4886|4885|4884.5|4883|4795
1632998040000|2021-09-30 10:34:00|4886|4885|4886|4885|4886|4885|4885.5|4885|227
1632998060000|2021-09-30 10:34:20|4886.5|4885.5|4888|4887|4888|4887|4886|4885.5|1012
1632998070000|2021-09-30 10:34:30|4888.5|4887.5|4888.5|4887.5|4888.5|4888|4888|4887|253
1632998080000|2021-09-30 10:34:40|4888|4887|4885.5|4884.5|4888.5|4887|4885.5|4884.5|1629
1632998090000|2021-09-30 10:34:50|4885|4884|4887.5|4886|4887.5|4886|4884.5|4883.5|851
1632998100000|2021-09-30 10:35:00|4887|4885|4886|4884.5|4887|4885.5|4886|4884.5|70
1632998110000|2021-09-30 10:35:10|4885.5|4884|4885.5|4884|4886|4884|4885|4883.5|0
1632998120000|2021-09-30 10:35:20|4886|4884.5|4889.5|4888.5|4890|4888.5|4886|4884.5|292
1632998130000|2021-09-30 10:35:30|4890|4889|4889.5|4888.5|4891|4890|4889.5|4888.5|618
1632998150000|2021-09-30 10:35:50|4890.5|4889|4890.5|4889|4890.5|4889.5|4890.5|4888.5|69
1632998160000|2021-09-30 10:36:00|4891|4889.5|4890|4889|4891|4890|4889.5|4889|1204
1632998170000|2021-09-30 10:36:10|4890.5|4888.5|4890.5|4889|4891|4889.5|4890.5|4888.5|210
1632998180000|2021-09-30 10:36:20|4890|4890|4888.5|4887|4890.5|4890|4888.5|4887|283
1632998190000|2021-09-30 10:36:30|4888|4886.5|4888.5|4887|4888.5|4887|4887|4885.5|1017
1632998200000|2021-09-30 10:36:40||4887.5||4887||4887.5||4887|1000
1632998210000|2021-09-30 10:36:50|||||||||500
1632998220000|2021-09-30 10:37:00|4888|4886.5|4886.5|4885.5|4888|4886.5|4886.5|4885.5|391
1632998250000|2021-09-30 10:37:30|4887|4886|4888.5|4887|4888.5|4887|4887|4886|1312
1632998270000|2021-09-30 10:37:50|||||||||20
1632998290000|2021-09-30 10:38:10|4889|4887.5|4890|4888.5|4890|4888.5|4889|4887.5|395
1632998300000|2021-09-30 10:38:20|4889.5|4889|4888.5|4887.5|4889.5|4889|4888|4887.5|463
1632998330000|2021-09-30 10:38:50|4889|4888|4890|4889|4890|4889|4889|4887.5|632
1632998340000|2021-09-30 10:39:00|4890.5|4889.5|4891|4889.5|4891|4889.5|4890|4889.5|103
1632998350000|2021-09-30 10:39:10|4890.5|4889|4889.5|4889|4890.5|4889|4889.5|4888.5|315
1632998360000|2021-09-30 10:39:20|4890.5|4889.5|4890.5|4889|4890.5|4889.5|4890|4889|47
1632998370000|2021-09-30 10:39:30|4891|4889.5|4891.5|4890|4891.5|4890.5|4890.5|4889.5|1009
1632998380000|2021-09-30 10:39:40|4891|4889|4890|4889|4891|4889|4890|4889|102
1632998390000|2021-09-30 10:39:50|4890.5|4889.5|4892|4891|4892|4891|4890.5|4889|1144
1632998400000|2021-09-30 10:40:00|4891.5|4890.5|4889|4888|4891.5|4890.5|4888|4887|1045
1632998410000|2021-09-30 10:40:10|4888.5|4887.5|4887|4886|4888.5|4887.5|4887|4886|48
1632998420000|2021-09-30 10:40:20|4886.5|4885.5|4886.5|4885|4887|4886|4886|4885|260
1632998430000|2021-09-30 10:40:30|4887|4885.5|4887|4885.5|4887|4886|4887|4885.5|0
1632998440000|2021-09-30 10:40:40|4886.5||4887||4887||4886.5||0
1632998450000|2021-09-30 10:40:50|4886.5||4886.5||4886.5||4886.5||66
1632998460000|2021-09-30 10:41:00|4886|4885|4885.5|4884.5|4887|4885|4885.5|4884.5|365
1632998470000|2021-09-30 10:41:10|4886||4886||4886||4886||0
1632998490000|2021-09-30 10:41:30|4886.5|4885|4888.5|4887|4888.5|4887|4886.5|4885|1083
1632998500000|2021-09-30 10:41:40|4888||4888||4888.5||4888||0
1632998510000|2021-09-30 10:41:50|4888.5||4888||4888.5||4888||0
1632998520000|2021-09-30 10:42:00|4888.5|4886|4886.5|4885|4888.5|4886|4886.5|4885|115
1632998530000|2021-09-30 10:42:10|4886||4886.5||4886.5||4886||0
1632998540000|2021-09-30 10:42:20|4887|4885.5|4888|4886.5|4888|4887|4887|4885.5|296
1632998550000|2021-09-30 10:42:30|4888.5|4887|4889|4887.5|4889|4887.5|4888.5|4887|370
1632998560000|2021-09-30 10:42:40|4888.5|4886.5|4889|4887.5|4889|4888|4887.5|4886.5|426
1632998570000|2021-09-30 10:42:50|||||||||150
1632998580000|2021-09-30 10:43:00|4888.5|4887|4888.5|4887.5|4888.5|4887.5|4888.5|4887|0
1632998590000|2021-09-30 10:43:10|4888|4886.5|4887.5|4885.5|4888.5|4886.5|4887.5|4885.5|622
1632998600000|2021-09-30 10:43:20|4887|4886|4887|4885.5|4887|4886|4887|4885.5|15
1632998610000|2021-09-30 10:43:30|4886.5|4885|4884.5|4883|4886.5|4885|4884.5|4883|388
1632998620000|2021-09-30 10:43:40|4884||4884.5||4884.5||4884||36
1632998630000|2021-09-30 10:43:50|4885|4883.5|4885.5|4884.5|4885.5|4884.5|4885|4883.5|1271
1632998640000|2021-09-30 10:44:00|4885|4884|4883.5|4883|4885|4884|4883.5|4883|265
1632998650000|2021-09-30 10:44:10|4884|4883.5|4884|4883|4884|4883.5|4884|4883|559
1632998660000|2021-09-30 10:44:20|4883.5|4882.5|4883|4882.5|4883.5|4882.5|4883|4882.5|155
1632998670000|2021-09-30 10:44:30|4884|4883|4884|4883|4884|4883|4884|4882.5|94
1632998680000|2021-09-30 10:44:40|4884.5|4883.5|4885.5|4884|4885.5|4884|4884.5|4883.5|223
1632998690000|2021-09-30 10:44:50|4885|4884.5|4884|4883|4885|4884.5|4884|4883|198
1632998700000|2021-09-30 10:45:00|4884.5|4883.5|4885|4883.5|4885|4883.5|4884.5|4883.5|56
1632998710000|2021-09-30 10:45:10|4885.5|4884|4885.5|4884|4886|4885|4885.5|4884|214
1632998740000|2021-09-30 10:45:40|4886|4884.5|4886|4885.5|4886|4885.5|4886|4884.5|51
1632998750000|2021-09-30 10:45:50|4885.5|4885|4886|4885|4886|4885.5|4885.5|4884|325
1632998760000|2021-09-30 10:46:00|4886.5|4885.5|4887|4885.5|4887|4886|4886|4885.5|394
1632998770000|2021-09-30 10:46:10|4886.5||4886.5||4886.5||4886.5||0
1632998790000|2021-09-30 10:46:30|4887|4886.5|4887|4886|4887|4886.5|4886.5|4885.5|313
1632998800000|2021-09-30 10:46:40|4886.5|4885|4887|4885.5|4887|4885.5|4886|4885|322
1632998810000|2021-09-30 10:46:50|4886.5||4887||4887||4886.5||56
1632998820000|2021-09-30 10:47:00|4886.5||4886.5||4886.5||4886.5||60
1632998830000|2021-09-30 10:47:10|4886|4886|4887|4886|4887|4886|4886|4886|175
1632998840000|2021-09-30 10:47:20|4887.5|4886.5|4889|4887.5|4889|4888.5|4887.5|4886|1012
1632998860000|2021-09-30 10:47:40|4889.5|4888|4887.5|4886.5|4889.5|4888.5|4887.5|4886.5|343
1632998870000|2021-09-30 10:47:50|4887|4886|4887|4885.5|4887|4886|4886|4885.5|156
1632998890000|2021-09-30 10:48:10|4886.5|4885|4886|4884.5|4886.5|4885.5|4886|4884.5|87
1632998900000|2021-09-30 10:48:20|4885.5|4884|4885.5|4884|4885.5|4884.5|4885.5|4884|9
1632998910000|2021-09-30 10:48:30|4885||4885||4885||4885||99
1632998930000|2021-09-30 10:48:50|4884.5|4883.5|4884.5|4883.5|4885|4883.5|4884.5|4883.5|79
1632998940000|2021-09-30 10:49:00|4885|4884|4885|4884|4885|4884|4885|4884|194
1632998950000|2021-09-30 10:49:10|4885.5|4884.5|4886|4885.5|4886|4885.5|4885|4884.5|467
1632998960000|2021-09-30 10:49:20|4887|4886|4887|4886|4887|4886|4887|4886|226
1632998970000|2021-09-30 10:49:30|4887.5|4886.5|4887|4886.5|4887.5|4886.5|4887|4886.5|431
1632998980000|2021-09-30 10:49:40|4887.5|4887|4888|4887|4888|4887|4887.5|4887|367
1632999000000|2021-09-30 10:50:00|4888.5|4888|4887.5|4886.5|4889|4888|4887.5|4886.5|1014
1632999010000|2021-09-30 10:50:10|4887|4886|4888|4887|4888|4887.5|4886.5|4885|903
1632999020000|2021-09-30 10:50:20|4887.5|4886|4886|4884.5|4887.5|4886|4885|4883.5|384
1632999030000|2021-09-30 10:50:30|4886.5|4885|4886.5|4885|4886.5|4885|4886|4885|0
1632999040000|2021-09-30 10:50:40|4887|4885.5|4886.5|4885|4887|4886|4886.5|4885|119
1632999060000|2021-09-30 10:51:00|4887|4885.5|4886.5|4885.5|4887|4885.5|4886.5|4885.5|29
1632999070000|2021-09-30 10:51:10||4885||4885.5||4885.5||4885|0
1632999080000|2021-09-30 10:51:20|4886|4885|4884.5|4883|4886|4885|4884.5|4883|356
1632999090000|2021-09-30 10:51:30|4884|4883.5|4884.5|4883.5|4884.5|4883.5|4884|4883|490
1632999100000|2021-09-30 10:51:40|4884|4883|4883.5|4882.5|4884|4883|4883|4882.5|299
1632999110000|2021-09-30 10:51:50|||||||||97
1632999120000|2021-09-30 10:52:00|4883|4881.5|4882.5|4881.5|4883.5|4881.5|4882.5|4881.5|411
1632999130000|2021-09-30 10:52:10|4882||4882.5||4882.5||4882||91
1632999150000|2021-09-30 10:52:30|4882|4880.5|4882|4880.5|4882.5|4881|4881|4880.5|251
1632999160000|2021-09-30 10:52:40|4882.5|4881|4881|4880|4882.5|4881.5|4881|4880|836
1632999170000|2021-09-30 10:52:50|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|4881|4880.5|232
1632999190000|2021-09-30 10:53:10|4881|4880|4881.5|4880.5|4882|4881.5|4880.5|4880|855
1632999200000|2021-09-30 10:53:20|4882|4881.5|4882|4881|4882|4881.5|4881.5|4880.5|364
1632999210000|2021-09-30 10:53:30|4883|4880.5|4883|4882.5|4883.5|4882.5|4883|4880.5|760
1632999220000|2021-09-30 10:53:40|4882.5|4881.5|4882.5|4881|4882.5|4881.5|4882.5|4881|0
1632999230000|2021-09-30 10:53:50|4882|4880.5|4883|4881.5|4883|4882|4882|4880.5|337
1632999240000|2021-09-30 10:54:00|4882.5|4881|4882.5|4881|4883|4881.5|4882|4881|293
1632999250000|2021-09-30 10:54:10|4882|4880|4881|4880|4882|4880|4881|4880|108
1632999270000|2021-09-30 10:54:30|4880.5|4879.5|4881|4880|4881|4880.5|4880|4878.5|2017
1632999280000|2021-09-30 10:54:40|4881.5|4880.5|4882|4881|4882.5|4881|4881.5|4880.5|67
1632999310000|2021-09-30 10:55:10|4882.5|4881.5|4883|4881.5|4883|4882.5|4882|4881.5|1578
1632999320000|2021-09-30 10:55:20|4883.5|4882|4883.5|4882.5|4883.5|4883|4883.5|4882|208
1632999340000|2021-09-30 10:55:40|4884|4883|4884.5|4883|4884.5|4883.5|4883.5|4882.5|388
1632999350000|2021-09-30 10:55:50|4884|4883.5|4883.5|4882|4884.5|4883.5|4883|4882|478
1632999360000|2021-09-30 10:56:00|4883||4883||4883||4883||0
1632999370000|2021-09-30 10:56:10|4883.5|4882.5|4883.5|4882.5|4884|4883|4883.5|4882.5|371
1632999380000|2021-09-30 10:56:20|4884||4884||4884||4884||0
1632999390000|2021-09-30 10:56:30|4883.5|4882|4881|4880|4883.5|4882|4881|4879.5|585
1632999400000|2021-09-30 10:56:40|4880.5|4879.5|4881|4879.5|4881|4880|4880|4878.5|812
1632999410000|2021-09-30 10:56:50|4880.5|4880|4880.5|4879|4880.5|4880|4880.5|4879|51
1632999420000|2021-09-30 10:57:00|4881|4879.5|4880.5|4879.5|4881|4879.5|4880.5|4879|0
1632999430000|2021-09-30 10:57:10|4881|4880.5|4881.5|4880.5|4881.5|4880.5|4880.5|4879.5|218
1632999440000|2021-09-30 10:57:20|4881|4880|4881|4880|4881|4880|4880.5|4880|811
1632999450000|2021-09-30 10:57:30|4880.5|4879.5|4881|4879.5|4881|4879.5|4879.5|4879|212
1632999480000|2021-09-30 10:58:00|4880.5|4880|4880.5|4879.5|4880.5|4880|4880.5|4879.5|58
1632999490000|2021-09-30 10:58:10|4881||4881||4881||4881||0
1632999500000|2021-09-30 10:58:20|4880.5|4879|4879|4878|4880.5|4879|4878|4876.5|1964
1632999510000|2021-09-30 10:58:30|4879.5|4877.5|4880|4879|4880|4879.5|4879.5|4877.5|341
1632999520000|2021-09-30 10:58:40|4880.5|4879.5|4881|4880|4881|4880|4880.5|4879.5|437
1632999540000|2021-09-30 10:59:00|4880.5|4879.5|4880.5|4879|4880.5|4879.5|4880.5|4879|42
1632999550000|2021-09-30 10:59:10||4879.5||4879.5||4879.5||4879.5|203
1632999560000|2021-09-30 10:59:20|4880|4879|4879.5|4879|4880|4879|4879.5|4879|6
1632999570000|2021-09-30 10:59:30|4880|4879.5|4880|4879|4880|4879.5|4880|4879|53
1632999580000|2021-09-30 10:59:40|4879.5|4878.5|4879|4878|4879.5|4878.5|4879|4878|99
1632999590000|2021-09-30 10:59:50|4878|4877.5|4877.5|4876.5|4878.5|4877.5|4877.5|4876.5|168
1632999600000|2021-09-30 11:00:00|4878|4876|4880|4878.5|4880|4879.5|4878|4876|637
1632999610000|2021-09-30 11:00:10||4879||4879||4879||4879|0
1632999620000|2021-09-30 11:00:20|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|4879.5|4878|250
1632999640000|2021-09-30 11:00:40|4879|4878|4877.5|4876|4879.5|4878|4877|4875.5|2056
1632999650000|2021-09-30 11:00:50|4878|4876.5|4877.5|4876.5|4878|4877.5|4877.5|4876.5|70
1632999660000|2021-09-30 11:01:00|4878|4877|4878|4877|4878|4877.5|4878|4877|103
1632999670000|2021-09-30 11:01:10|4877.5|4876.5|4877.5|4876.5|4878|4877|4877.5|4876.5|134
1632999680000|2021-09-30 11:01:20|4877|4877|4877.5|4876.5|4878|4877.5|4877|4876.5|1191
1632999690000|2021-09-30 11:01:30|4877|4876|4877.5|4876.5|4877.5|4876.5|4877|4876|475
1632999700000|2021-09-30 11:01:40|4877|4876|4878.5|4877.5|4878.5|4878|4877|4876|1073
1632999710000|2021-09-30 11:01:50|4879|4878|4878|4876.5|4879|4878.5|4878|4876.5|580
1632999720000|2021-09-30 11:02:00|4877.5|4877|4878|4877|4878|4877|4877.5|4876.5|220
1632999740000|2021-09-30 11:02:20|4878.5|4877.5|4878.5|4877.5|4879|4878|4878|4877.5|121
1632999750000|2021-09-30 11:02:30||4878||4878||4878||4878|0
1632999760000|2021-09-30 11:02:40||4877.5||4877||4878||4877|307
1632999770000|2021-09-30 11:02:50|4879|4877.5|4879|4877.5|4879.5|4878|4879|4877.5|95
1632999780000|2021-09-30 11:03:00|4878.5|4878|4878.5|4877.5|4879|4878|4878.5|4877|0
1632999790000|2021-09-30 11:03:10|4879||4878.5||4879||4878.5||0
1632999800000|2021-09-30 11:03:20|4878|4877|4876|4875|4878|4877|4876|4875|619
1632999810000|2021-09-30 11:03:30|4875.5|4874.5|4875.5|4874|4875.5|4874.5|4875.5|4874|0
1632999820000|2021-09-30 11:03:40|4875|4873.5|4875.5|4874|4875.5|4874|4875|4873.5|0
1632999830000|2021-09-30 11:03:50|4875|4873.5|4874.5|4873|4875|4873.5|4874.5|4873|4
1632999840000|2021-09-30 11:04:00|4875|4873.5|4875.5|4874|4876|4874.5|4875|4873.5|398
1632999850000|2021-09-30 11:04:10|4875|4873.5|4873.5|4872|4875.5|4873.5|4873|4872|234
1632999860000|2021-09-30 11:04:20|4873|4871.5|4873|4871.5|4873.5|4871.5|4873|4871.5|1
1632999870000|2021-09-30 11:04:30|4872.5|4871|4873|4871.5|4873|4872.5|4872|4871|371
1632999880000|2021-09-30 11:04:40||4872||4872||4872||4872|0
1632999890000|2021-09-30 11:04:50|4873.5|4872.5|4873.5|4872.5|4873.5|4873|4873.5|4872.5|246
1632999900000|2021-09-30 11:05:00||4872||4872||4872.5||4872|0
1632999910000|2021-09-30 11:05:10|4873|4871|4873|4871|4873|4871|4872|4870.5|44
1632999920000|2021-09-30 11:05:20|4872|4871.5|4872.5|4871|4873|4872|4872|4871|9
1632999930000|2021-09-30 11:05:30|4872|4871.5|4872.5|4871.5|4873|4871.5|4872|4871.5|1258
1632999940000|2021-09-30 11:05:40|4873||4872.5||4873||4872.5||0
1632999950000|2021-09-30 11:05:50|4873|4872|4873|4872|4874|4872.5|4872.5|4871.5|440
1632999960000|2021-09-30 11:06:00|4873.5||4873.5||4873.5||4873.5||0
1632999970000|2021-09-30 11:06:10|4874|4872.5|4874|4873|4874.5|4873|4873.5|4872.5|263
1632999980000|2021-09-30 11:06:20|4874.5||4874.5||4874.5||4874||0
1632999990000|2021-09-30 11:06:30|4874||4874.5||4874.5||4874||0
1633000000000|2021-09-30 11:06:40|4874|4873.5|4876|4875|4876|4875|4873.5|4873.5|1130
1633000010000|2021-09-30 11:06:50|4877|4875.5|4878.5|4877|4878.5|4877|4877|4875|271
1633000020000|2021-09-30 11:07:00|4878|4876.5|4877|4876|4878.5|4876.5|4877|4876|388
1633000030000|2021-09-30 11:07:10||4875.5||4875||4875.5||4875|0
1633000040000|2021-09-30 11:07:20||4875.5||4875||4875.5||4875|2
1633000050000|2021-09-30 11:07:30|4876.5|4874.5|4875.5|4874.5|4876.5|4874.5|4875.5|4874.5|121
1633000060000|2021-09-30 11:07:40|4876|4875|4876.5|4875.5|4876.5|4875.5|4876|4875|81
1633000070000|2021-09-30 11:07:50|4876|4875|4875|4873.5|4876|4875|4874.5|4873.5|237
1633000080000|2021-09-30 11:08:00|4875.5|4874|4875.5|4874.5|4875.5|4874.5|4875|4873.5|22
1633000100000|2021-09-30 11:08:20|4876|4875|4877|4876|4877|4876.5|4876|4875|601
1633000110000|2021-09-30 11:08:30|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|139
1633000120000|2021-09-30 11:08:40|4877|4875|4876.5|4875|4877|4875.5|4876|4875|298
1633000130000|2021-09-30 11:08:50|4877|4875.5|4877.5|4876|4877.5|4876|4877|4875.5|6
1633000140000|2021-09-30 11:09:00|4878|4876.5|4878.5|4877.5|4878.5|4877.5|4877.5|4876.5|370
1633000150000|2021-09-30 11:09:10|4878|4877|4878.5|4877|4878.5|4877|4877.5|4876|865
1633000160000|2021-09-30 11:09:20||4877.5||4877.5||4877.5||4877.5|0
1633000170000|2021-09-30 11:09:30|4878|4877|4878.5|4876.5|4878.5|4877|4878|4876.5|0
1633000180000|2021-09-30 11:09:40||4877||4877.5||4877.5||4877|0
1633000190000|2021-09-30 11:09:50||4877||4877||4877.5||4877|0
1633000200000|2021-09-30 11:10:00||4877.5||4877.5||4878||4877.5|169
1633000210000|2021-09-30 11:10:10||4877||4878||4878||4877|358
1633000220000|2021-09-30 11:10:20|4878|4877.5|4878.5|4877.5|4878.5|4877.5|4878|4877.5|142
1633000240000|2021-09-30 11:10:40|4878|4877|4877|4876|4878.5|4877|4877|4876|378
1633000260000|2021-09-30 11:11:00|4877.5|4876.5|4879|4877.5|4879.5|4878|4877.5|4876.5|641
1633000280000|2021-09-30 11:11:20|4879.5|4878|4881|4879.5|4881|4880|4879|4878|517
1633000290000|2021-09-30 11:11:30|4881.5|4880|4881.5|4880.5|4881.5|4881|4881.5|4880|170
1633000300000|2021-09-30 11:11:40|4882|4881|4883.5|4882|4883.5|4882|4882|4881|249
1633000310000|2021-09-30 11:11:50|4883|4881.5|4883|4881.5|4883.5|4881.5|4882|4881.5|101
1633000320000|2021-09-30 11:12:00|4883.5|4882|4883.5|4882|4883.5|4882|4883|4882|1
1633000330000|2021-09-30 11:12:10|4883|4881.5|4881.5|4880.5|4883|4881.5|4881.5|4880.5|340
1633000340000|2021-09-30 11:12:20|||||||||410
1633000350000|2021-09-30 11:12:30|4881|4879.5|4881.5|4879.5|4881.5|4879.5|4881|4879.5|5
1633000360000|2021-09-30 11:12:40|4881||4880.5||4881||4880.5||0
1633000380000|2021-09-30 11:13:00|||||||||20
1633000390000|2021-09-30 11:13:10|4880||4880.5||4880.5||4880||109
1633000400000|2021-09-30 11:13:20|4880|4880|4881|4880|4881|4880|4880|4880|131
1633000410000|2021-09-30 11:13:30|4881.5|4880.5|4883|4882|4883.5|4882|4881.5|4880.5|146
1633000420000|2021-09-30 11:13:40|4882.5|4881.5|4883|4882|4883|4882|4882.5|4881.5|249
1633000430000|2021-09-30 11:13:50||4881.5||4881.5||4881.5||4881.5|0
1633000440000|2021-09-30 11:14:00|4882.5||4883||4883||4882.5||0
1633000460000|2021-09-30 11:14:20|4882.5||4883||4883||4882.5||0
1633000470000|2021-09-30 11:14:30|4884|4882|4884|4883|4884|4883|4884|4882|60
1633000480000|2021-09-30 11:14:40|4883.5|4882|4882.5|4881.5|4883.5|4882|4882.5|4881|5
1633000490000|2021-09-30 11:14:50|4882|4881|4882.5|4881.5|4883|4882|4882|4880.5|925
1633000500000|2021-09-30 11:15:00|4883.5|4882|4884.5|4883.5|4884.5|4883.5|4883.5|4882|234
1633000510000|2021-09-30 11:15:10|4885|4884|4884.5|4883|4885|4884|4883.5|4883|788
1633000530000|2021-09-30 11:15:30||4883.5||4884||4884||4883.5|0
1633000540000|2021-09-30 11:15:40|4885|4884.5|4885.5|4884.5|4885.5|4884.5|4885|4884.5|169
1633000560000|2021-09-30 11:16:00|4886|4885|4887|4885.5|4887.5|4886|4886|4885|93
1633000570000|2021-09-30 11:16:10|4887.5|4886|4886|4884.5|4887.5|4886|4886|4884.5|789
1633000580000|2021-09-30 11:16:20|4886.5|4885|4886|4885|4886.5|4885|4886|4885|0
1633000590000|2021-09-30 11:16:30|4886.5|4885.5|4887|4886|4887|4886|4886.5|4885|154
1633000600000|2021-09-30 11:16:40|4887.5|4886.5|4888|4887|4888|4887|4887.5|4886.5|169
1633000610000|2021-09-30 11:16:50|4887.5|4886.5|4888|4886.5|4888|4887|4887|4886|1123
1633000620000|2021-09-30 11:17:00|4888.5|4887|4888.5|4888|4889.5|4888|4888|4886.5|325
1633000630000|2021-09-30 11:17:10|4889|4888.5|4889.5|4888.5|4889.5|4889|4889|4888.5|198
1633000650000|2021-09-30 11:17:30|4889|4888|4889|4887.5|4889|4888|4888.5|4887|498
1633000660000|2021-09-30 11:17:40|4888.5|4887|4886.5|4885.5|4889|4887|4886.5|4885.5|811
1633000670000|2021-09-30 11:17:50|4887|4886|4888|4887|4888|4887|4887|4886|399
1633000680000|2021-09-30 11:18:00|4888.5|4887.5|4889.5|4889|4890|4889|4888.5|4887.5|264
1633000690000|2021-09-30 11:18:10|4890|4888.5|4889.5|4889|4890|4889|4889.5|4888.5|940
1633000700000|2021-09-30 11:18:20|4890|4888.5|4890|4889|4890|4889|4890|4888.5|226
1633000710000|2021-09-30 11:18:30|4891|4889.5|4891.5|4890|4891.5|4890|4890.5|4889.5|103
1633000720000|2021-09-30 11:18:40|4891||4891.5||4891.5||4890.5||705
1633000730000|2021-09-30 11:18:50|||||||||50
1633000740000|2021-09-30 11:19:00|4892.5|4890.5|4891|4890|4892.5|4891.5|4891|4890|1185
1633000760000|2021-09-30 11:19:20|4891.5|4890.5|4893|4891.5|4893|4891.5|4891.5|4890.5|588
1633000770000|2021-09-30 11:19:30|4892.5|4891|4892|4890.5|4893|4891|4892|4890.5|76
1633000780000|2021-09-30 11:19:40|4892.5|4891|4893.5|4892|4893.5|4892|4892.5|4891|100
1633000790000|2021-09-30 11:19:50|4893|4891.5|4891|4889.5|4893.5|4891.5|4890.5|4889.5|935
1633000820000|2021-09-30 11:20:20|4890.5|4889|4890.5|4889|4890.5|4889|4890|4889|230
1633000830000|2021-09-30 11:20:30|4890|4889.5|4889|4887.5|4890.5|4890|4888.5|4887.5|663
1633000840000|2021-09-30 11:20:40|4888.5||4889||4889||4888||61
1633000850000|2021-09-30 11:20:50|4888.5|4887|4888|4887|4888.5|4887|4887.5|4886.5|13
1633000860000|2021-09-30 11:21:00|4887.5|4887.5|4889.5|4888.5|4890|4888.5|4887.5|4887|1802
1633000870000|2021-09-30 11:21:10|4890|4889|4892|4891|4892.5|4891|4890|4888.5|361
1633000880000|2021-09-30 11:21:20|4892.5|4891.5|4893|4891.5|4893|4892|4892.5|4891|190
1633000890000|2021-09-30 11:21:30|4893.5|4892|4893.5|4892.5|4893.5|4892.5|4893.5|4892|89
1633000900000|2021-09-30 11:21:40|4894|4893|4894|4893.5|4894|4893.5|4894|4893|173
1633000910000|2021-09-30 11:21:50|4895|4894|4896|4894|4896|4894|4895|4894|108
1633000920000|2021-09-30 11:22:00|4895.5||4895.5||4895.5||4895.5||0
1633000930000|2021-09-30 11:22:10|4895|4894.5|4895|4893.5|4895.5|4895|4894|4893.5|1154
1633000950000|2021-09-30 11:22:30|4895.5|4894|4895.5|4894|4895.5|4894.5|4895.5|4894|101
1633000960000|2021-09-30 11:22:40|4895|4894.5|4895.5|4894.5|4895.5|4894.5|4895|4894.5|195
1633000970000|2021-09-30 11:22:50|4895|4894|4895.5|4894|4895.5|4894|4895|4894|155
1633000980000|2021-09-30 11:23:00|4895|4893.5|4894|4893.5|4895|4893.5|4894|4892.5|194
1633000990000|2021-09-30 11:23:10|4893.5|4892.5|4894|4892.5|4894|4892.5|4893.5|4892|1
1633001000000|2021-09-30 11:23:20|4893.5|4891.5|4892|4890.5|4893.5|4892|4892|4890.5|327
1633001010000|2021-09-30 11:23:30|4892.5|4891|4893.5|4891.5|4893.5|4891.5|4892.5|4891|154
1633001020000|2021-09-30 11:23:40|4893||4893||4893||4893||0
1633001050000|2021-09-30 11:24:10||4892||4892||4892||4892|0
1633001070000|2021-09-30 11:24:30|||||||||16
1633001080000|2021-09-30 11:24:40|4892.5|4891.5|4892.5|4891.5|4893|4891.5|4891.5|4891|1383
1633001090000|2021-09-30 11:24:50||4892||4892||4892||4891.5|114
1633001100000|2021-09-30 11:25:00|4893.5|4892.5|4894.5|4893.5|4894.5|4893.5|4893.5|4892.5|301
1633001110000|2021-09-30 11:25:10|4894|4893|4894.5|4893|4894.5|4893|4894|4892.5|56
1633001120000|2021-09-30 11:25:20|4894|4892.5|4892.5|4891|4894|4892.5|4892.5|4891|214
1633001140000|2021-09-30 11:25:40||4891.5||4891||4891.5||4891|0
1633001150000|2021-09-30 11:25:50|4892||4892||4892||4892||20
1633001160000|2021-09-30 11:26:00|4891.5|4890.5|4891|4889.5|4892|4890.5|4891|4889.5|125
1633001170000|2021-09-30 11:26:10|4891.5|4890|4891.5|4890.5|4891.5|4890.5|4891.5|4890|166
1633001180000|2021-09-30 11:26:20|4891|4890|4891|4889.5|4891|4890|4891|4889.5|0
1633001190000|2021-09-30 11:26:30|4891.5|4890|4891|4889.5|4891.5|4890.5|4891|4889.5|84
1633001210000|2021-09-30 11:26:50||4890||4890||4890||4890|0
1633001220000|2021-09-30 11:27:00|4890.5|4889.5|4890|4889|4891|4889.5|4889|4888.5|1895
1633001230000|2021-09-30 11:27:10|4890.5|4889.5|4891|4889.5|4891|4889.5|4890.5|4889.5|51
1633001250000|2021-09-30 11:27:30|4891.5|4890|4892|4891|4892|4891|4891.5|4890|316
1633001260000|2021-09-30 11:27:40|4892.5|4891.5|4892|4891|4893|4891.5|4891.5|4891|171
1633001270000|2021-09-30 11:27:50|4891.5|4890.5|4891.5|4890|4892|4891|4891|4889.5|526
1633001280000|2021-09-30 11:28:00|4891|4889.5|4891.5|4890|4891.5|4891|4891|4889.5|200
1633001290000|2021-09-30 11:28:10|4891|4889|4890.5|4889.5|4891|4889.5|4890|4889|185
1633001300000|2021-09-30 11:28:20|||||||||1
1633001310000|2021-09-30 11:28:30|4890|4889|4888.5|4887|4890|4889|4888.5|4887|139
1633001320000|2021-09-30 11:28:40|||||||||2
1633001330000|2021-09-30 11:28:50|4889|4887.5|4889.5|4889|4889.5|4889|4889|4887.5|1622
1633001340000|2021-09-30 11:29:00|4889|4888.5|4889.5|4888.5|4889.5|4889|4889|4888|630
1633001350000|2021-09-30 11:29:10||4889||4888.5||4889||4888.5|1
1633001400000|2021-09-30 11:30:00|4889|4888|4888|4886.5|4889|4888|4888|4886.5|115
1633001410000|2021-09-30 11:30:10|4888.5|4887|4889|4887.5|4889|4888|4888.5|4887|960
1633001420000|2021-09-30 11:30:20|4888.5|4888|4889|4888|4889|4888|4888.5|4887.5|46
1633001440000|2021-09-30 11:30:40|4888.5|4887|4888|4886.5|4889|4887.5|4887.5|4886.5|469
1633001450000|2021-09-30 11:30:50|4887.5|4886|4887.5|4886|4887.5|4886|4887.5|4886|0
1633001460000|2021-09-30 11:31:00|4887|4885.5|4886|4885|4887|4885.5|4886|4885|10
1633001470000|2021-09-30 11:31:10|4885.5|4884.5|4885.5|4884|4885.5|4884.5|4885.5|4884|106
1633001480000|2021-09-30 11:31:20|||||||||93
1633001500000|2021-09-30 11:31:40|4885||4885.5||4885.5||4885||64
1633001520000|2021-09-30 11:32:00|4885|4884.5|4884.5|4883.5|4885.5|4884.5|4884.5|4883.5|437
1633001530000|2021-09-30 11:32:10|4885|4883|4882.5|4881.5|4885|4884|4882.5|4881.5|1765
1633001540000|2021-09-30 11:32:20||4881||4881||4881||4881|0
1633001560000|2021-09-30 11:32:40|4883|4881.5|4883|4882|4883|4882.5|4882.5|4881.5|1580
1633001570000|2021-09-30 11:32:50|4883.5||4883.5||4883.5||4883.5||0
1633001590000|2021-09-30 11:33:10||4882.5||4882.5||4882.5||4882.5|0
1633001600000|2021-09-30 11:33:20|4883|4882|4881|4879.5|4883|4882|4880|4879|968
1633001610000|2021-09-30 11:33:30|4881.5|4880|4882|4881|4882|4881.5|4881.5|4880|891
1633001620000|2021-09-30 11:33:40|4881.5|4880|4881|4880|4881.5|4880|4881|4880|252
1633001630000|2021-09-30 11:33:50|4881.5|4880.5|4881.5|4880|4881.5|4880.5|4881.5|4880|172
1633001650000|2021-09-30 11:34:10|4882|4880.5|4882.5|4881.5|4882.5|4882|4882|4880.5|850
1633001660000|2021-09-30 11:34:20|4883.5|4882|4883|4882|4883.5|4882.5|4883|4882|850
1633001670000|2021-09-30 11:34:30|4883.5|4882.5|4883.5|4882.5|4883.5|4883|4883.5|4882|394
1633001680000|2021-09-30 11:34:40|4884|4883|4884|4883|4884|4883|4884|4882.5|353
1633001690000|2021-09-30 11:34:50|4883.5|4883.5|4883|4882|4883.5|4883.5|4882.5|4882|997
1633001700000|2021-09-30 11:35:00|4883.5|4882.5|4884|4883|4884|4883|4883.5|4882.5|0
1633001710000|2021-09-30 11:35:10|||||||||5
1633001720000|2021-09-30 11:35:20|4884.5|4883.5|4884.5|4883.5|4884.5|4884|4884.5|4883.5|275
1633001730000|2021-09-30 11:35:30|4885|4884|4886|4885|4886|4885|4885|4884|1424
1633001740000|2021-09-30 11:35:40|4887|4885.5|4886.5|4885|4887.5|4886|4886.5|4885|470
1633001760000|2021-09-30 11:36:00|4886|4885.5|4886|4885.5|4886|4886|4886|4885|391
1633001770000|2021-09-30 11:36:10||4885||4885||4885||4885|0
1633001780000|2021-09-30 11:36:20|4885.5|4884.5|4886|4885|4886|4885|4884|4883|2604
1633001790000|2021-09-30 11:36:30|4885.5|4884.5|4885.5|4884.5|4886|4885|4885|4884|716
1633001810000|2021-09-30 11:36:50|4885|4884|4885|4884|4885.5|4884|4885|4884|120
1633001820000|2021-09-30 11:37:00|||||||||22
1633001830000|2021-09-30 11:37:10|4885.5|4884.5|4885.5|4884|4885.5|4884.5|4885.5|4884|344
1633001840000|2021-09-30 11:37:20||4884.5||4884.5||4885||4884.5|108
1633001860000|2021-09-30 11:37:40|4886|4885|4888|4887|4888|4887|4886|4884.5|2387
1633001870000|2021-09-30 11:37:50|4889|4887.5|4888|4887|4889|4888|4888|4887|174
1633001880000|2021-09-30 11:38:00|4888.5|4886|4887.5|4886|4888.5|4886|4887|4885.5|119
1633001890000|2021-09-30 11:38:10|||||||||40
1633001900000|2021-09-30 11:38:20|4887|4886.5|4887.5|4886.5|4887.5|4886.5|4887|4886|6
1633001910000|2021-09-30 11:38:30|4887|4886|4887.5|4886|4887.5|4886.5|4887|4886|1
1633001920000|2021-09-30 11:38:40|4887|4885.5|4885.5|4884|4887|4886|4885.5|4883.5|367
1633001930000|2021-09-30 11:38:50|4885|4883.5|4884.5|4883.5|4885|4883.5|4884.5|4883|0
1633001940000|2021-09-30 11:39:00|4885.5|4884|4886|4885|4886|4885|4885|4884|993
1633001950000|2021-09-30 11:39:10|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885.5|4884|200
1633001960000|2021-09-30 11:39:20|4886|4884|4885.5|4884|4886|4884|4885|4884|492
1633001980000|2021-09-30 11:39:40|4885|4883.5|4883.5|4882|4885|4883.5|4883.5|4881.5|245
1633001990000|2021-09-30 11:39:50|4884|4882.5|4883.5|4882|4884|4882.5|4883.5|4882|0
1633002000000|2021-09-30 11:40:00|4883|4881|4882.5|4881.5|4883.5|4882.5|4882.5|4881|313
1633002010000|2021-09-30 11:40:10|4882|4881|4882.5|4881|4882.5|4882|4882|4880|692
1633002020000|2021-09-30 11:40:20|4882|4880.5|4882.5|4881|4882.5|4881|4882|4880.5|184
1633002050000|2021-09-30 11:40:50|4882|4881.5|4883.5|4882.5|4883.5|4882.5|4882|4881.5|957
1633002060000|2021-09-30 11:41:00|4884|4883|4886.5|4885.5|4886.5|4885.5|4884|4883|515
1633002070000|2021-09-30 11:41:10|4887|4886|4887.5|4886.5|4887.5|4887|4887|4886|149
1633002080000|2021-09-30 11:41:20|4888|4887|4889|4888|4889|4888|4888|4886.5|763
1633002090000|2021-09-30 11:41:30|4889.5|4888.5|4891|4889.5|4891|4889.5|4889.5|4888|36
1633002100000|2021-09-30 11:41:40|4891.5|4890|4892.5|4891.5|4892.5|4891.5|4891.5|4890|78
1633002110000|2021-09-30 11:41:50|4892|4891|4890|4889|4892.5|4891|4890|4889|1718
1633002120000|2021-09-30 11:42:00|4891|4889.5|4889|4888|4891|4890|4889|4888|628
1633002130000|2021-09-30 11:42:10|4888.5|4887.5|4888.5|4887|4888.5|4887.5|4888|4886.5|246
1633002140000|2021-09-30 11:42:20||4887.5||4887.5||4887.5||4887.5|0
1633002160000|2021-09-30 11:42:40|4889|4888|4890|4889|4890.5|4889.5|4889|4887.5|816
1633002170000|2021-09-30 11:42:50|4889.5|4888|4889|4888|4890|4888|4889|4888|410
1633002180000|2021-09-30 11:43:00|4888.5|4887.5|4886.5|4885|4888.5|4887.5|4886.5|4885|382
1633002190000|2021-09-30 11:43:10|4886|4884.5|4885|4883.5|4886|4884.5|4884.5|4883|312
1633002200000|2021-09-30 11:43:20|4885.5|4884|4885|4883|4886.5|4885|4884.5|4883|669
1633002210000|2021-09-30 11:43:30|4884.5|4883.5|4885|4883.5|4885|4883.5|4884.5|4883|0
1633002220000|2021-09-30 11:43:40|4884.5|4883|4883|4882|4884.5|4883|4882.5|4881.5|342
1633002230000|2021-09-30 11:43:50|4882.5|4881.5|4883|4881.5|4883|4881.5|4882.5|4881.5|62
1633002240000|2021-09-30 11:44:00|4882.5|4882|4883.5|4882.5|4883.5|4883|4882.5|4882|48
1633002250000|2021-09-30 11:44:10|||||||||569
1633002270000|2021-09-30 11:44:30|4884|4883|4885.5|4884|4885.5|4884.5|4884|4882.5|961
1633002280000|2021-09-30 11:44:40|4885|4883.5|4885.5|4884|4885.5|4884|4884.5|4883.5|208
1633002290000|2021-09-30 11:44:50|4885|4883.5|4883|4881|4885|4883.5|4883|4881|325
1633002300000|2021-09-30 11:45:00|4883.5|4881.5|4884|4882.5|4884|4883|4883.5|4881.5|283
1633002320000|2021-09-30 11:45:20|4883.5|4883|4884|4882.5|4884|4883|4883.5|4882.5|320
1633002330000|2021-09-30 11:45:30|4883.5|4883|4881.5|4880.5|4884|4883|4880.5|4880|1967
1633002340000|2021-09-30 11:45:40|4882|4881|4881.5|4880.5|4882|4881|4881.5|4880.5|518
1633002350000|2021-09-30 11:45:50|4881|4881|4882|4880.5|4882|4881|4881|4880|1420
1633002360000|2021-09-30 11:46:00|4881.5|4881|4880.5|4879.5|4881.5|4881|4880.5|4879|0
1633002370000|2021-09-30 11:46:10|4881.5|4880|4881.5|4880|4881.5|4880.5|4881.5|4880|245
1633002390000|2021-09-30 11:46:30|4881|4879.5|4880.5|4879|4881|4879.5|4880|4879|163
1633002400000|2021-09-30 11:46:40|4880|4878.5|4880.5|4879.5|4880.5|4879.5|4879|4878|819
1633002410000|2021-09-30 11:46:50|4881|4880|4882.5|4881|4882.5|4881.5|4881|4880|721
1633002420000|2021-09-30 11:47:00|4883|4881.5|4883.5|4882|4884|4882|4883|4881.5|123
1633002430000|2021-09-30 11:47:10|4883|4881.5|4881.5|4881|4883|4881.5|4881.5|4880|380
1633002440000|2021-09-30 11:47:20|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|4882.5|4881|100
1633002450000|2021-09-30 11:47:30||4882||4881.5||4882||4881|0
1633002460000|2021-09-30 11:47:40|4882|4881|4881.5|4880.5|4882|4881|4881.5|4880.5|66
1633002470000|2021-09-30 11:47:50|4882|4880|4882.5|4882|4883.5|4882.5|4882|4880|574
1633002480000|2021-09-30 11:48:00|4883.5|4882.5|4882|4880.5|4884|4883|4882|4880.5|424
1633002500000|2021-09-30 11:48:20|||||||||47
1633002510000|2021-09-30 11:48:30|4881.5|4880|4881|4880|4881.5|4880|4880.5|4880|215
1633002520000|2021-09-30 11:48:40|4880.5|4879.5|4881|4880|4881|4880|4880.5|4879|103
1633002530000|2021-09-30 11:48:50|4880.5|4879.5|4880.5|4879|4880.5|4879.5|4880|4879|165
1633002540000|2021-09-30 11:49:00|4881|4879.5|4882|4880.5|4882|4880.5|4881|4879.5|476
1633002550000|2021-09-30 11:49:10|4881.5|4881|4881|4880.5|4882|4881|4880.5|4879.5|301
1633002560000|2021-09-30 11:49:20|4880.5|4879.5|4881|4879.5|4881|4880|4880.5|4879.5|129
1633002570000|2021-09-30 11:49:30|4881.5|4880|4881.5|4879.5|4881.5|4880.5|4881.5|4879.5|216
1633002580000|2021-09-30 11:49:40|4881||4881||4881||4881||0
1633002590000|2021-09-30 11:49:50|4881.5|4880|4882.5|4881|4882.5|4881|4881.5|4880|319
1633002600000|2021-09-30 11:50:00|4883|4881.5|4884.5|4883.5|4884.5|4883.5|4883|4881.5|217
1633002630000|2021-09-30 11:50:30|4884|4883|4884.5|4883|4884.5|4883.5|4883|4881.5|1227
1633002650000|2021-09-30 11:50:50|4884|4883.5|4883|4882|4884.5|4884|4883|4882|150
1633002670000|2021-09-30 11:51:10||4882.5||4882||4882.5||4882|171
1633002690000|2021-09-30 11:51:30|4884|4882.5|4885|4883.5|4885|4884|4884|4882|712
1633002700000|2021-09-30 11:51:40|4885.5|4884|4885.5|4884.5|4885.5|4884.5|4885.5|4884|128
1633002710000|2021-09-30 11:51:50|4886|4885|4886.5|4885.5|4886.5|4885.5|4886|4885|250
1633002720000|2021-09-30 11:52:00|4886|4885|4886|4885|4886|4885|4885.5|4884.5|192
1633002730000|2021-09-30 11:52:10|4886.5|4885.5|4886.5|4885.5|4886.5|4886|4886.5|4885.5|152
1633002740000|2021-09-30 11:52:20|4887|4886|4887|4886|4887|4886.5|4887|4886|156
1633002750000|2021-09-30 11:52:30|4886.5|4886.5|4887|4886|4887|4886.5|4886.5|4886|1
1633002780000|2021-09-30 11:53:00|4888|4886.5|4888|4887|4888.5|4887.5|4887.5|4886.5|513
1633002800000|2021-09-30 11:53:20|4888.5|4887.5|4890.5|4889|4890.5|4889|4888|4887.5|538
1633002820000|2021-09-30 11:53:40||4889.5||4889.5||4889.5||4889.5|0
1633002830000|2021-09-30 11:53:50|4891.5|4890|4891.5|4890|4891.5|4890.5|4891.5|4890|69
1633002840000|2021-09-30 11:54:00|4891|4890.5|4891.5|4890|4891.5|4890.5|4891|4890|149
1633002850000|2021-09-30 11:54:10||4890.5||4890.5||4890.5||4890.5|0
1633002860000|2021-09-30 11:54:20|4892.5|4891|4892.5|4891|4893|4892|4892.5|4891|418
1633002870000|2021-09-30 11:54:30|4893|4891.5|4892.5|4891.5|4893|4891.5|4892.5|4891.5|200
1633002880000|2021-09-30 11:54:40|4892|4891|4892|4891|4892.5|4891.5|4891.5|4890.5|855
1633002890000|2021-09-30 11:54:50|4891.5|4890.5|4891|4890|4891.5|4890.5|4890.5|4890|738
1633002900000|2021-09-30 11:55:00|4892|4890.5|4892.5|4891.5|4892.5|4892|4892|4890.5|195
1633002910000|2021-09-30 11:55:10||4892||4891.5||4892||4891.5|7
1633002960000|2021-09-30 11:56:00|4893|4892|4894.5|4893.5|4894.5|4893.5|4893|4891.5|409
1633002970000|2021-09-30 11:56:10|4895.5|4894|4895|4893.5|4895.5|4894.5|4895|4893.5|55
1633002980000|2021-09-30 11:56:20|4895.5|4894|4895.5|4893.5|4895.5|4894.5|4895|4893.5|0
1633002990000|2021-09-30 11:56:30||4894||4894||4894.5||4893.5|81
1633003000000|2021-09-30 11:56:40|4895|4893.5|4895.5|4893.5|4895.5|4893.5|4895|4893.5|65
1633003010000|2021-09-30 11:56:50|4895|4894|4895|4893.5|4895|4894|4895|4893.5|0
1633003020000|2021-09-30 11:57:00|4894.5||4894.5||4894.5||4894.5||0
1633003040000|2021-09-30 11:57:20|4894|4893|4894|4893|4894|4893|4894|4893|253
1633003060000|2021-09-30 11:57:40|4893.5|4892.5|4893.5|4892|4893.5|4892.5|4893|4892|179
1633003070000|2021-09-30 11:57:50|4893|4891.5|4890.5|4889|4893|4891.5|4890.5|4889|358
1633003080000|2021-09-30 11:58:00||4890||4890||4890||4890|100
1633003090000|2021-09-30 11:58:10|||||||||45
1633003100000|2021-09-30 11:58:20|||||||||343
1633003110000|2021-09-30 11:58:30|4891|4890.5|4891.5|4890.5|4891.5|4890.5|4891|4890.5|215
1633003120000|2021-09-30 11:58:40|4892|4891|4892|4890.5|4892|4891.5|4892|4890.5|169
1633003130000|2021-09-30 11:58:50|4892.5|4891|4892.5|4891.5|4892.5|4891.5|4892|4890.5|547
1633003140000|2021-09-30 11:59:00|||||||||315
1633003160000|2021-09-30 11:59:20|||||||||103
1633003170000|2021-09-30 11:59:30|||||||||260
1633003180000|2021-09-30 11:59:40|4892||4893||4893||4892||20
1633003200000|2021-09-30 12:00:00|4892.5||4892.5||4892.5||4892.5||96
1633003210000|2021-09-30 12:00:10|4893|4891|4893|4891.5|4893|4891.5|4893|4891|151
1633003230000|2021-09-30 12:00:30|4894|4892|4895|4893.5|4895.5|4894.5|4894|4892|369
1633003240000|2021-09-30 12:00:40|4895.5|4894|4897|4895.5|4897|4895.5|4895|4894|298
1633003250000|2021-09-30 12:00:50|4896.5|4894.5|4895|4893.5|4897|4894.5|4895|4893|734
1633003260000|2021-09-30 12:01:00||4893||4893||4893||4893|1
1633003270000|2021-09-30 12:01:10||4893.5||4893.5||4893.5||4893|0
1633003280000|2021-09-30 12:01:20|4894.5|4893|4895|4893|4895|4893.5|4894|4892.5|0
1633003290000|2021-09-30 12:01:30|4894.5|4892.5|4895|4893.5|4895|4893.5|4893|4891.5|340
1633003300000|2021-09-30 12:01:40|4894.5|4893|4894.5|4892.5|4894.5|4893|4894|4892.5|0
1633003310000|2021-09-30 12:01:50|4895|4893|4895.5|4894.5|4896|4894.5|4895|4893|50
1633003320000|2021-09-30 12:02:00|4895|4893.5|4895|4893.5|4895|4893.5|4895|4893.5|51
1633003340000|2021-09-30 12:02:20||4894||4894||4894||4894|0
1633003350000|2021-09-30 12:02:30|4895.5|4894.5|4897|4896|4897|4896.5|4895.5|4894.5|863
1633003360000|2021-09-30 12:02:40|4897.5|4896.5|4899|4897.5|4899|4897.5|4897.5|4896.5|414
1633003370000|2021-09-30 12:02:50|4898.5|4898|4900.5|4899.5|4900.5|4900|4898|4896.5|3924
1633003380000|2021-09-30 12:03:00|4900|4898.5|4898|4896.5|4900|4899.5|4897.5|4896|1442
1633003390000|2021-09-30 12:03:10|4898.5|4897|4899|4897.5|4899|4898|4898|4897|1225
1633003400000|2021-09-30 12:03:20|4898.5|4897|4896.5|4895|4899|4898.5|4896.5|4895|3100
1633003410000|2021-09-30 12:03:30|4896|4895.5|4896|4894.5|4896|4895.5|4896|4894.5|986
1633003420000|2021-09-30 12:03:40|4896.5|4895|4896.5|4895|4896.5|4896|4896.5|4895|732
1633003430000|2021-09-30 12:03:50|4896|4895.5|4896|4895|4896.5|4895.5|4896|4895|0
1633003440000|2021-09-30 12:04:00|4896.5|4895.5|4897|4896|4897|4896|4896|4895.5|1049
1633003450000|2021-09-30 12:04:10|4896.5|4896.5|4897.5|4897|4898|4897|4896.5|4896|1298
1633003460000|2021-09-30 12:04:20|4898|4897.5|4898|4897|4898|4897.5|4897.5|4897|443
1633003470000|2021-09-30 12:04:30|4898.5|4897.5|4898|4897.5|4898.5|4898|4898|4897.5|590
1633003490000|2021-09-30 12:04:50|4897.5|4897|4897|4896|4897.5|4897|4897|4896|165
1633003500000|2021-09-30 12:05:00|4896.5|4895.5|4897.5|4896.5|4897.5|4896.5|4896|4895.5|388
1633003510000|2021-09-30 12:05:10|4898|4897|4898|4897|4898|4897.5|4897.5|4896.5|806
1633003520000|2021-09-30 12:05:20|4897.5|4896.5|4897.5|4897|4897.5|4897|4897|4896.5|675
1633003530000|2021-09-30 12:05:30|4898|4897.5|4898|4897.5|4898|4897.5|4897.5|4897|262
1633003540000|2021-09-30 12:05:40|4898.5|4898|4899|4897.5|4899|4898.5|4898|4897.5|1488
1633003550000|2021-09-30 12:05:50|||||||||70
1633003560000|2021-09-30 12:06:00|4898.5||4898.5||4898.5||4898.5||0
1633003570000|2021-09-30 12:06:10|4899|4898|4901.5|4900|4901.5|4900.5|4899|4898|2491
1633003580000|2021-09-30 12:06:20|4901||4901||4901||4901||67
1633003590000|2021-09-30 12:06:30|4900.5|4899.5|4900|4898.5|4900.5|4899.5|4899.5|4898|609
1633003600000|2021-09-30 12:06:40|4900.5|4899|4900.5|4899|4900.5|4899|4900.5|4899|3
1633003610000|2021-09-30 12:06:50|4900|4898.5|4899.5|4898|4900|4898.5|4898.5|4897.5|494
1633003620000|2021-09-30 12:07:00|4900|4898.5|4901.5|4900.5|4901.5|4900.5|4900|4898.5|459
1633003630000|2021-09-30 12:07:10|4902|4901|4904|4903.5|4904|4903.5|4902|4901|632
1633003640000|2021-09-30 12:07:20|4903.5|4903|4903|4901.5|4903.5|4903|4903|4901.5|469
1633003650000|2021-09-30 12:07:30|4903.5|4902|4904|4903.5|4904|4903.5|4902|4902|354
1633003660000|2021-09-30 12:07:40|4904.5|4904|4906|4904.5|4906.5|4905.5|4904.5|4903.5|597
1633003670000|2021-09-30 12:07:50|4905.5|4905|4906|4904.5|4906|4905|4905.5|4904.5|151
1633003680000|2021-09-30 12:08:00|4906.5|4905|4907|4905.5|4907.5|4906|4906|4905|482
1633003690000|2021-09-30 12:08:10|4906.5|4905|4906.5|4905.5|4907|4905.5|4905.5|4905|402
1633003700000|2021-09-30 12:08:20|4907|4905|4907.5|4905.5|4907.5|4906.5|4907|4905|36
1633003710000|2021-09-30 12:08:30|4907|4905|4907|4905.5|4907|4905.5|4907|4905|0
1633003720000|2021-09-30 12:08:40|4906.5|4905|4905.5|4905|4906.5|4905.5|4905.5|4905|502
1633003730000|2021-09-30 12:08:50|4906|4905.5|4905.5|4904|4906|4905.5|4904|4903.5|1061
1633003750000|2021-09-30 12:09:10|4905||4905||4905||4905||0
1633003760000|2021-09-30 12:09:20|4904.5|4903.5|4905|4903.5|4905|4903.5|4904.5|4903.5|74
1633003770000|2021-09-30 12:09:30|4905.5|4904|4907|4906|4907|4906|4905.5|4903.5|1739
1633003780000|2021-09-30 12:09:40|4907.5|4907|4907.5|4906.5|4907.5|4907|4907|4906|414
1633003790000|2021-09-30 12:09:50|4907|4907|4905.5|4904.5|4907|4907|4905.5|4904.5|80
1633003800000|2021-09-30 12:10:00|4905|4903.5|4905|4903.5|4905|4904|4904.5|4903.5|60
1633003810000|2021-09-30 12:10:10|4905.5|4904|4905.5|4904.5|4905.5|4905|4905.5|4903.5|96
1633003840000|2021-09-30 12:10:40|4906|4905|4906|4905|4906|4905|4906|4905|393
1633003850000|2021-09-30 12:10:50|4906.5|4905.5|4907.5|4906.5|4907.5|4906.5|4906.5|4905.5|492
1633003860000|2021-09-30 12:11:00|4907|4905.5|4905.5|4904.5|4907.5|4906|4905.5|4904|3391
1633003870000|2021-09-30 12:11:10||4905||4905||4905||4905|96
1633003880000|2021-09-30 12:11:20||4904.5||4904.5||4904.5||4904.5|0
1633003900000|2021-09-30 12:11:40|4906|4905|4907.5|4906|4907.5|4906.5|4906|4904|810
1633003910000|2021-09-30 12:11:50|4908.5|4906.5|4909|4908|4909|4908.5|4908.5|4906.5|305
1633003920000|2021-09-30 12:12:00|4908.5|4907|4908|4906.5|4908.5|4907|4907.5|4906.5|53
1633003930000|2021-09-30 12:12:10|4907.5|4905.5|4906|4904.5|4907.5|4905.5|4906|4904.5|261
1633003940000|2021-09-30 12:12:20|4906.5|4905|4907.5|4906|4907.5|4906.5|4906.5|4905|202
1633003950000|2021-09-30 12:12:30|4908.5|4906.5|4909|4907.5|4909|4907.5|4908.5|4906.5|388
1633003960000|2021-09-30 12:12:40|4908.5|4907|4909|4907.5|4909|4908|4908.5|4907|0
1633003970000|2021-09-30 12:12:50|4908.5||4908.5||4908.5||4908.5||17
1633003980000|2021-09-30 12:13:00|4908|4907|4905.5|4904|4908|4907|4905.5|4903.5|253
1633003990000|2021-09-30 12:13:10|4905|4903.5|4906|4905|4906.5|4905.5|4904.5|4903.5|1727
1633004000000|2021-09-30 12:13:20|4906.5|4905.5|4906.5|4905|4906.5|4906|4906.5|4905|390
1633004010000|2021-09-30 12:13:30|4906|4904.5|4906|4905|4906|4905|4905.5|4904.5|56
1633004020000|2021-09-30 12:13:40|4905.5||4905.5||4905.5||4905.5||0
1633004030000|2021-09-30 12:13:50|4904|4904|4902.5|4901.5|4904|4904|4902|4901.5|439
1633004040000|2021-09-30 12:14:00|4902|4900.5|4900.5|4899|4902|4900.5|4900|4899|829
1633004050000|2021-09-30 12:14:10|4900|4898.5|4902|4901|4902|4901.5|4899.5|4898|1368
1633004060000|2021-09-30 12:14:20|4901.5|4900.5|4902|4901|4902|4901|4901.5|4900|23
1633004070000|2021-09-30 12:14:30|4902.5|4901.5|4902.5|4901.5|4902.5|4901.5|4902.5|4901.5|15
1633004080000|2021-09-30 12:14:40|4902|4901|4900.5|4899.5|4902.5|4901|4899|4898.5|2159
1633004100000|2021-09-30 12:15:00|4901|4900|4902|4901|4902|4901|4901|4900|460
1633004110000|2021-09-30 12:15:10|||||||||68
1633004120000|2021-09-30 12:15:20|4902.5|4901.5|4902.5|4901|4904|4903|4902.5|4901|1669
1633004130000|2021-09-30 12:15:30|4903|4901.5|4903.5|4902|4903.5|4902|4903|4901.5|65
1633004140000|2021-09-30 12:15:40|4903|4901.5|4901.5|4900|4903|4901.5|4901.5|4900|319
1633004160000|2021-09-30 12:16:00|4901|4900.5|4901|4900|4901|4900.5|4901|4900|50
1633004170000|2021-09-30 12:16:10|4900.5|4899|4901|4899.5|4901.5|4899.5|4900.5|4899|65
1633004180000|2021-09-30 12:16:20||4899||4899.5||4899.5||4899|0
1633004190000|2021-09-30 12:16:30||4899||4900||4900||4899|0
1633004200000|2021-09-30 12:16:40|4900.5|4899.5|4900.5|4899|4900.5|4900|4900.5|4899|0
1633004210000|2021-09-30 12:16:50|4900|4899.5|4900.5|4899.5|4900.5|4900|4899.5|4898|1580
1633004220000|2021-09-30 12:17:00|4901|4900|4901|4900|4901|4900|4901|4900|41
1633004230000|2021-09-30 12:17:10|4900.5|4899.5|4900.5|4899|4900.5|4899.5|4900|4898.5|286
1633004240000|2021-09-30 12:17:20|4900|4898.5|4899|4897.5|4900|4899|4898.5|4897.5|802
1633004250000|2021-09-30 12:17:30|4898.5|4897|4898.5|4897.5|4899|4898|4898|4897|115
1633004260000|2021-09-30 12:17:40|4899|4898|4899.5|4898.5|4901|4900|4898.5|4898|2286
1633004270000|2021-09-30 12:17:50|4900|4899|4899|4898|4900|4899.5|4898|4897.5|873
1633004280000|2021-09-30 12:18:00|||||||||250
1633004290000|2021-09-30 12:18:10|4898.5|4897|4898|4897.5|4898.5|4897.5|4898|4897|105
1633004300000|2021-09-30 12:18:20|4898.5|4898|4898.5|4898|4898.5|4898|4898.5|4898|36
1633004320000|2021-09-30 12:18:40|4899|4898.5|4899.5|4898|4899.5|4899|4899|4898|890
1633004330000|2021-09-30 12:18:50|4899|4898.5|4899|4898|4899.5|4898.5|4899|4898|100
1633004340000|2021-09-30 12:19:00|4899.5||4899||4899.5||4899||0
1633004350000|2021-09-30 12:19:10|4899.5||4899||4899.5||4899||0
1633004360000|2021-09-30 12:19:20|4898.5|4897|4899.5|4898.5|4899.5|4898.5|4898|4897|980
1633004380000|2021-09-30 12:19:40|4899|4897.5|4898.5|4897.5|4899|4897.5|4898.5|4897.5|38
1633004400000|2021-09-30 12:20:00|4899|4898|4899|4898.5|4899.5|4898.5|4899|4898|41
1633004410000|2021-09-30 12:20:10|4899.5|4898|4899|4898|4899.5|4898|4899|4898|20
1633004420000|2021-09-30 12:20:20|4898.5|4897.5|4899|4897.5|4899.5|4897.5|4898.5|4897.5|574
1633004440000|2021-09-30 12:20:40|4898.5|4898|4899|4898|4899|4898|4898|4897.5|729
1633004450000|2021-09-30 12:20:50|4898.5|4898.5|4899|4898|4899|4898.5|4898.5|4898|1913
1633004480000|2021-09-30 12:21:20|4899.5|4898.5|4902|4900.5|4902|4900.5|4899.5|4898|3063
1633004490000|2021-09-30 12:21:30||4901||4901||4901.5||4901|629
1633004500000|2021-09-30 12:21:40|||||||||1110
1633004510000|2021-09-30 12:21:50|||||||||11
1633004520000|2021-09-30 12:22:00|4901.5|4900.5|4902|4901|4902|4901|4901|4900.5|1012
1633004530000|2021-09-30 12:22:10|||||||||1
1633004550000|2021-09-30 12:22:30|4902.5|4901.5|4902.5|4902|4903|4902|4902.5|4901.5|493
1633004560000|2021-09-30 12:22:40|4903.5|4902.5|4904|4902.5|4904|4902.5|4903.5|4902.5|279
1633004570000|2021-09-30 12:22:50|4903.5||4903.5||4903.5||4903.5||0
1633004590000|2021-09-30 12:23:10|4904.5|4903|4905|4903.5|4905|4904|4904.5|4903|284
1633004600000|2021-09-30 12:23:20|4904.5|4903|4903.5|4902|4904.5|4903.5|4903|4902|209
1633004620000|2021-09-30 12:23:40|4904|4902.5|4901|4900.5|4904|4902.5|4901|4900.5|1671
1633004630000|2021-09-30 12:23:50|4900.5|4899.5|4900.5|4899.5|4900.5|4899.5|4900.5|4899.5|205
1633004640000|2021-09-30 12:24:00|4901|4900|4901|4899.5|4901|4900.5|4901|4899.5|118
1633004650000|2021-09-30 12:24:10|4900.5|4900|4900|4899.5|4900.5|4900|4900|4899.5|988
1633004660000|2021-09-30 12:24:20|4899.5|4898.5|4899|4898|4900|4899|4899|4898|85
1633004670000|2021-09-30 12:24:30|4899.5||4899.5||4899.5||4899||227
1633004680000|2021-09-30 12:24:40|4899||4899.5||4899.5||4899||0
1633004690000|2021-09-30 12:24:50|4899|4898.5|4901.5|4899.5|4902|4901|4899|4898.5|1352
1633004700000|2021-09-30 12:25:00|4901|4900|4900.5|4899.5|4901|4900|4900.5|4899.5|0
1633004710000|2021-09-30 12:25:10|4900|4898.5|4899.5|4898.5|4900.5|4899|4898.5|4898|1267
1633004720000|2021-09-30 12:25:20|4900.5|4899|4900.5|4899.5|4901|4900|4900|4899|938
1633004730000|2021-09-30 12:25:30|4901||4901||4901||4901||0
1633004740000|2021-09-30 12:25:40|4900.5|4899|4900|4898.5|4900.5|4899.5|4899|4898|675
1633004750000|2021-09-30 12:25:50|4900.5|4899|4901|4899.5|4901|4900.5|4900.5|4899|368
1633004760000|2021-09-30 12:26:00||4900||4900||4900||4900|0
1633004770000|2021-09-30 12:26:10|||||||||300
1633004780000|2021-09-30 12:26:20|||||||||100
1633004790000|2021-09-30 12:26:30|4901.5|4900.5|4903|4901.5|4903|4902|4901.5|4900.5|473
1633004870000|2021-09-30 12:27:50|4902.5|4902|4903.5|4902.5|4904|4903.5|4902.5|4902|964
1633004890000|2021-09-30 12:28:10|4903|4902|4902.5|4901.5|4903|4902.5|4902.5|4901.5|969
1633004900000|2021-09-30 12:28:20|4902|4901|4901.5|4899.5|4902|4901.5|4901|4899.5|278
1633004910000|2021-09-30 12:28:30||4900||4900.5||4900.5||4900|0
1633004920000|2021-09-30 12:28:40||4900||4900||4900||4899.5|0
1633004930000|2021-09-30 12:28:50||4900.5||4900||4900.5||4900|0
1633004940000|2021-09-30 12:29:00|4901||4901||4901||4901||0
1633004960000|2021-09-30 12:29:20|4900|4899.5|4900|4899.5|4900|4899.5|4900|4898.5|504
1633004970000|2021-09-30 12:29:30||4898.5||4898.5||4898.5||4898.5|216
1633004980000|2021-09-30 12:29:40|4899.5|4899|4900|4899|4900|4899.5|4899.5|4899|1292
1633004990000|2021-09-30 12:29:50|4900.5|4899.5|4901|4899.5|4901|4900|4900.5|4899|413
1633005000000|2021-09-30 12:30:00||4900||4900||4900||4900|865
1633005010000|2021-09-30 12:30:10||4900.5||4900.5||4900.5||4900.5|23
1633005020000|2021-09-30 12:30:20|4901.5|4901|4902.5|4901.5|4902.5|4902|4901.5|4901|845
1633005030000|2021-09-30 12:30:30|4903|4902|4903.5|4902.5|4903.5|4902.5|4903|4902|530
1633005040000|2021-09-30 12:30:40|4904|4902|4904|4903|4904|4903|4904|4902|37
1633005050000|2021-09-30 12:30:50|4903.5|4902.5|4903.5|4902.5|4903.5|4902.5|4903.5|4902.5|40
1633005060000|2021-09-30 12:31:00|4903|4902|4903|4902|4903|4902|4903|4902|61
1633005070000|2021-09-30 12:31:10|4903.5|4902.5|4904.5|4903|4905|4903.5|4903|4902.5|656
1633005100000|2021-09-30 12:31:40|4904|4903.5|4904|4902.5|4904.5|4903.5|4901.5|4901|2394
1633005110000|2021-09-30 12:31:50|4904.5|4903|4904.5|4903|4905|4903|4904.5|4903|35
1633005120000|2021-09-30 12:32:00|4905||4904.5||4905||4904.5||0
1633005130000|2021-09-30 12:32:10|4904|4902.5|4902|4900.5|4904|4902.5|4901.5|4900|351
1633005140000|2021-09-30 12:32:20|4902.5|4901|4902.5|4901.5|4902.5|4902|4902.5|4901|422
1633005150000|2021-09-30 12:32:30|4903|4902|4903|4901.5|4903|4902|4903|4901.5|426
1633005160000|2021-09-30 12:32:40||4902||4901.5||4902||4901.5|4
1633005170000|2021-09-30 12:32:50||4902||4902||4902||4901.5|0
1633005180000|2021-09-30 12:33:00|4902.5|4901.5|4900.5|4899|4902.5|4901.5|4900|4899|549
1633005190000|2021-09-30 12:33:10|4900|4899.5|4900.5|4899.5|4900.5|4900|4900|4899.5|852
1633005200000|2021-09-30 12:33:20|4900|4899|4900.5|4899.5|4900.5|4900|4899.5|4899|722
1633005220000|2021-09-30 12:33:40|||||||||3
1633005230000|2021-09-30 12:33:50|4900|4899|4899|4898|4900|4899.5|4899|4897.5|2095
1633005240000|2021-09-30 12:34:00|4899.5|4898.5|4900|4899|4900.5|4899.5|4899.5|4898.5|1363
1633005250000|2021-09-30 12:34:10|4900.5||4900.5||4900.5||4900||0
1633005260000|2021-09-30 12:34:20|4900|4898.5|4898|4897|4900.5|4898.5|4897.5|4896.5|669
1633005270000|2021-09-30 12:34:30|4897.5|4896|4897.5|4896|4897.5|4896|4896.5|4895.5|401
1633005280000|2021-09-30 12:34:40|4898|4896.5|4898|4897|4898|4897|4898|4896.5|415
1633005290000|2021-09-30 12:34:50|4898.5|4897.5|4901|4899.5|4901|4899.5|4898.5|4897.5|3373
1633005300000|2021-09-30 12:35:00|4900.5|4899|4901|4899|4901|4900|4899|4897.5|635
1633005310000|2021-09-30 12:35:10||4899.5||4900||4900||4899.5|0
1633005320000|2021-09-30 12:35:20|4901.5|4900.5|4899.5|4899|4901.5|4900.5|4899.5|4899|725
1633005330000|2021-09-30 12:35:30|4900||4900||4900||4899.5||50
1633005340000|2021-09-30 12:35:40|4900.5|4899.5|4899|4897.5|4901.5|4900.5|4899|4897.5|1851
1633005350000|2021-09-30 12:35:50|4898.5|4897|4898.5|4897|4898.5|4897|4897.5|4896.5|157
1633005360000|2021-09-30 12:36:00|4898|4897.5|4900|4899|4900|4899|4897.5|4897.5|1535
1633005370000|2021-09-30 12:36:10|4899.5|4898.5|4900|4898.5|4900|4899|4899|4898.5|758
1633005380000|2021-09-30 12:36:20|4899.5|4899|4900|4899|4900|4899|4899.5|4899|102
1633005390000|2021-09-30 12:36:30|4900.5|4899.5|4901.5|4900.5|4901.5|4901|4900|4899.5|469
1633005400000|2021-09-30 12:36:40|4902|4900|4902|4900.5|4902|4901.5|4902|4900|280
1633005410000|2021-09-30 12:36:50|4901.5|4900|4901|4899.5|4901.5|4900|4901|4899.5|0
1633005420000|2021-09-30 12:37:00|4900.5||4900.5||4900.5||4900.5||0
1633005440000|2021-09-30 12:37:20|4900|4898.5|4898.5|4897.5|4900|4898.5|4898.5|4897|412
1633005450000|2021-09-30 12:37:30|4899|4898|4897.5|4896|4899|4898.5|4897.5|4896|341
1633005470000|2021-09-30 12:37:50|4898|4896.5|4900|4898.5|4900.5|4899|4898|4896.5|847
1633005480000|2021-09-30 12:38:00|4900.5||4900||4900.5||4900||17
1633005490000|2021-09-30 12:38:10|4899.5|4899.5|4900|4899|4900|4899.5|4898.5|4898|3002
1633005500000|2021-09-30 12:38:20|4900.5|4899.5|4901.5|4900|4901.5|4900.5|4900.5|4899.5|832
1633005510000|2021-09-30 12:38:30|4901|4899|4900.5|4899|4901|4899|4900|4899|740
1633005540000|2021-09-30 12:39:00|4900|4898.5|4899.5|4898|4900|4898.5|4898.5|4898|943
1633005550000|2021-09-30 12:39:10||4898.5||4898||4898.5||4898|0
1633005560000|2021-09-30 12:39:20|4900|4898.5|4900|4898.5|4900|4899.5|4899.5|4898.5|1092
1633005570000|2021-09-30 12:39:30|4899.5|4899|4901|4900|4901|4900.5|4898.5|4897.5|5991
1633005580000|2021-09-30 12:39:40|4901.5|4901|4902|4901|4902|4901|4901.5|4901|112
1633005600000|2021-09-30 12:40:00|4901.5|4900|4900.5|4899.5|4901.5|4900|4900|4899|1943
1633005610000|2021-09-30 12:40:10|4900|4899|4902|4901|4902|4901|4899.5|4899|1393
1633005620000|2021-09-30 12:40:20|||||||||50
1633005630000|2021-09-30 12:40:30|4901.5|4900.5|4902|4900.5|4902|4900.5|4901|4899.5|347
1633005640000|2021-09-30 12:40:40|4902.5|4901|4902|4900.5|4902.5|4901.5|4902|4900.5|105
1633005650000|2021-09-30 12:40:50|4902.5|4901|4902|4900.5|4902.5|4902|4902|4900.5|212
1633005660000|2021-09-30 12:41:00|4901.5|4899.5|4900.5|4899|4901.5|4899.5|4900.5|4899|656
1633005670000|2021-09-30 12:41:10|4901|4899.5|4901.5|4900|4901.5|4900.5|4901|4899.5|282
1633005680000|2021-09-30 12:41:20||4900.5||4900||4900.5||4900|20
1633005690000|2021-09-30 12:41:30|4901||4901||4901||4901||150
1633005700000|2021-09-30 12:41:40|4900.5|4899.5|4901|4899.5|4901|4899.5|4900.5|4899.5|536
1633005720000|2021-09-30 12:42:00|||||||||56
1633005740000|2021-09-30 12:42:20|4900.5|4899|4899|4898|4900.5|4899.5|4898.5|4897.5|1486
1633005750000|2021-09-30 12:42:30|4899.5||4899||4899.5||4899||0
1633005760000|2021-09-30 12:42:40|4899.5||4899.5||4899.5||4899.5||0
1633005770000|2021-09-30 12:42:50|4899|4898.5|4899.5|4898|4899.5|4898.5|4899|4898|95
1633005780000|2021-09-30 12:43:00|4899||4899||4899||4899||30
1633005790000|2021-09-30 12:43:10|4899.5||4899||4899.5||4899||0
1633005800000|2021-09-30 12:43:20|||||||||165
1633005810000|2021-09-30 12:43:30|4898.5||4899||4899||4898.5||53
1633005830000|2021-09-30 12:43:50|||||||||40
1633005840000|2021-09-30 12:44:00|4898.5|4897.5|4898|4897|4898.5|4898|4897.5|4896.5|398
1633005850000|2021-09-30 12:44:10|4897.5|4896|4897|4896|4897.5|4896.5|4897|4896|202
1633005860000|2021-09-30 12:44:20|4897.5|4896.5|4898|4897|4898|4897.5|4897|4896|1744
1633005880000|2021-09-30 12:44:40|4897.5|4896.5|4897|4896|4897.5|4896.5|4897|4896|50
1633005900000|2021-09-30 12:45:00|4897.5|4896.5|4897.5|4896.5|4897.5|4897|4897.5|4896.5|309
1633005910000|2021-09-30 12:45:10|||||||||1
1633005920000|2021-09-30 12:45:20|4898|4897|4898.5|4897.5|4898.5|4897.5|4898|4896.5|738
1633005930000|2021-09-30 12:45:30||4897||4897.5||4897.5||4897|0
1633005940000|2021-09-30 12:45:40|4899|4898|4898.5|4897.5|4899|4898.5|4898.5|4897.5|361
1633005950000|2021-09-30 12:45:50|4899|4898|4899|4898|4899|4898|4899|4898|96
1633005960000|2021-09-30 12:46:00|4898.5|4897.5|4899|4897.5|4899|4897.5|4898.5|4897.5|340
1633005970000|2021-09-30 12:46:10|4899.5|4898|4899.5|4898.5|4899.5|4899|4899.5|4898|653
1633005980000|2021-09-30 12:46:20|4899|4898|4899.5|4898.5|4899.5|4898.5|4898|4897.5|2236
1633005990000|2021-09-30 12:46:30|4900|4899|4900.5|4899.5|4900.5|4900|4900|4899|532
1633006020000|2021-09-30 12:47:00|||||||||302
1633006050000|2021-09-30 12:47:30|||||||||9
1633006060000|2021-09-30 12:47:40|4900|4899|4899.5|4898.5|4900|4899|4899|4898|1102
1633006070000|2021-09-30 12:47:50|4899|4898|4899|4898|4899|4898.5|4898.5|4898|568
1633006080000|2021-09-30 12:48:00|4899.5|4898.5|4899|4898|4900|4899|4899|4897.5|1183
1633006100000|2021-09-30 12:48:20|4899.5|4898.5|4899|4898|4899.5|4898.5|4899|4898|1
1633006110000|2021-09-30 12:48:30|||||||||250
1633006130000|2021-09-30 12:48:50|4898.5|4898.5|4899.5|4898.5|4899.5|4899|4898.5|4898.5|990
1633006140000|2021-09-30 12:49:00|4899|4898|4899.5|4898.5|4899.5|4898.5|4899|4898|0
1633006150000|2021-09-30 12:49:10|4899||4899||4899||4899||68
1633006160000|2021-09-30 12:49:20|4899.5||4899||4899.5||4899||100
1633006170000|2021-09-30 12:49:30|4899.5|4898|4899.5|4898|4899.5|4898|4899.5|4898|312
1633006180000|2021-09-30 12:49:40|4899||4899.5||4899.5||4899||0
1633006190000|2021-09-30 12:49:50|4899|4897.5|4899.5|4898|4899.5|4898|4898|4897.5|2777
1633006210000|2021-09-30 12:50:10|4899|4898.5|4899|4898|4900|4899.5|4898.5|4898|1662
1633006220000|2021-09-30 12:50:20|4898.5||4899||4899||4898.5||1178
1633006230000|2021-09-30 12:50:30|4898.5|4897.5|4897|4896|4898.5|4897.5|4897|4896|1413
1633006240000|2021-09-30 12:50:40|4897.5|4896.5|4898.5|4897|4898.5|4897|4897.5|4896.5|1216
1633006250000|2021-09-30 12:50:50||4897.5||4897.5||4897.5||4897|88
1633006260000|2021-09-30 12:51:00||4897||4897.5||4897.5||4897|0
1633006270000|2021-09-30 12:51:10||4898||4897.5||4898||4897.5|36
1633006290000|2021-09-30 12:51:30|4897.5|4897|4898.5|4897|4898.5|4898|4897.5|4897|1164
1633006300000|2021-09-30 12:51:40|4898|4896.5|4897|4896|4898|4896.5|4897|4896|137
1633006310000|2021-09-30 12:51:50|4896.5|4895.5|4897|4896|4897|4896.5|4895|4894.5|3418
1633006320000|2021-09-30 12:52:00|4896.5|4895|4896|4895|4896.5|4896|4895.5|4895|1310
1633006330000|2021-09-30 12:52:10|4896.5|4895.5|4896|4895|4896.5|4895.5|4895|4894|2865
1633006340000|2021-09-30 12:52:20|4895.5|4894.5|4894.5|4893.5|4895.5|4895|4894.5|4893|454
1633006350000|2021-09-30 12:52:30|4894||4894||4894||4894||60
1633006360000|2021-09-30 12:52:40|4893.5|4893|4893.5|4893|4893.5|4893|4893|4891.5|429
1633006370000|2021-09-30 12:52:50|4894|4893.5|4894|4892.5|4894|4893.5|4894|4892.5|495
1633006380000|2021-09-30 12:53:00|4893.5|4892|4893.5|4892|4893.5|4892|4893.5|4892|0
1633006400000|2021-09-30 12:53:20|4893|4891.5|4892.5|4891|4893|4892.5|4892.5|4891|1126
1633006410000|2021-09-30 12:53:30|4892|4890.5|4891.5|4890.5|4892|4890.5|4891.5|4890|46
1633006420000|2021-09-30 12:53:40|4891|4890|4891|4890|4891|4890|4891|4890|0
1633006430000|2021-09-30 12:53:50|4890.5|4889.5|4891.5|4890|4891.5|4890|4890|4889.5|685
1633006440000|2021-09-30 12:54:00|4891|4890.5|4892|4891.5|4892|4891.5|4891|4890.5|1129
1633006450000|2021-09-30 12:54:10|4892.5|4892|4892|4891|4892.5|4892|4891.5|4890.5|910
1633006460000|2021-09-30 12:54:20|4892.5||4892.5||4892.5||4892.5||0
1633006470000|2021-09-30 12:54:30|4893|4891.5|4892|4891|4893|4892.5|4891.5|4890.5|919
1633006480000|2021-09-30 12:54:40|4892.5|4890.5|4892.5|4891.5|4892.5|4892|4892.5|4890.5|151
1633006490000|2021-09-30 12:54:50|4892|4891|4892.5|4891|4892.5|4891|4892|4891|47
1633006500000|2021-09-30 12:55:00|4893|4891.5|4893.5|4893|4893.5|4893|4893|4891.5|911
1633006510000|2021-09-30 12:55:10|4893|4892.5|4893|4892|4893|4892.5|4892.5|4892|459
1633006520000|2021-09-30 12:55:20|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|102
1633006530000|2021-09-30 12:55:30||4892||4892.5||4892.5||4892|1
1633006540000|2021-09-30 12:55:40|4894|4893|4895|4894|4895|4894|4894|4893|708
1633006560000|2021-09-30 12:56:00|4894.5|4893.5|4895|4893.5|4895|4894|4894|4893|274
1633006570000|2021-09-30 12:56:10||4894||4894||4894||4894|0
1633006580000|2021-09-30 12:56:20|||||||||149
1633006590000|2021-09-30 12:56:30|4894.5|4893.5|4895|4894|4895|4894|4894|4893.5|1091
1633006600000|2021-09-30 12:56:40|||||||||128
1633006610000|2021-09-30 12:56:50|4895.5|4894.5|4897|4896|4897|4896|4895.5|4894|3580
1633006620000|2021-09-30 12:57:00|4896.5|4895.5|4898|4897|4898.5|4897|4896|4895|525
1633006630000|2021-09-30 12:57:10|4897.5|4896.5|4898|4896.5|4898|4896.5|4897|4896|455
1633006640000|2021-09-30 12:57:20|||||||||247
1633006680000|2021-09-30 12:58:00|4897.5|4897|4898|4897.5|4898|4897.5|4897|4896.5|955
1633006690000|2021-09-30 12:58:10|4897.5|4897|4898|4896.5|4898|4897.5|4897|4896.5|1214
1633006700000|2021-09-30 12:58:20|4897.5||4897.5||4897.5||4897.5||88
1633006710000|2021-09-30 12:58:30|4898|4897|4897.5|4897|4898|4897|4897.5|4897|0
1633006720000|2021-09-30 12:58:40|4897|4896.5|4896.5|4895.5|4897.5|4896.5|4896|4894.5|1083
1633006730000|2021-09-30 12:58:50||4896||4896||4896||4896|301
1633006740000|2021-09-30 12:59:00|4896|4895|4896.5|4895.5|4896.5|4895.5|4896|4895|273
1633006760000|2021-09-30 12:59:20|4897.5|4896|4898|4897|4898|4897|4897.5|4896|1069
1633006770000|2021-09-30 12:59:30||4897.5||4897.5||4897.5||4897.5|593
1633006780000|2021-09-30 12:59:40|4898.5|4897|4898.5|4897.5|4898.5|4898|4898|4897|1331
1633006790000|2021-09-30 12:59:50|4898|4897|4896.5|4896|4898|4897|4896.5|4896|302
1633006810000|2021-09-30 13:00:10|4897|4895.5|4897|4896|4897|4896|4896|4895.5|517
1633006820000|2021-09-30 13:00:20|4896.5|4895.5|4895|4893.5|4897|4895.5|4895|4893.5|601
1633006830000|2021-09-30 13:00:30|4894.5|4893|4893|4891.5|4894.5|4893.5|4893|4891.5|497
1633006840000|2021-09-30 13:00:40|4892.5|4890.5|4891.5|4890|4892.5|4890.5|4891.5|4890|428
1633006850000|2021-09-30 13:00:50|4892|4890.5|4892|4890.5|4892|4891|4892|4890.5|553
1633006860000|2021-09-30 13:01:00|4892.5|4891.5|4893|4892.5|4893|4892.5|4892.5|4891.5|2333
1633006880000|2021-09-30 13:01:20|4893.5|4893|4894.5|4893.5|4894.5|4893.5|4893.5|4892.5|931
1633006890000|2021-09-30 13:01:30|4894|4893|4893|4892|4894|4893.5|4892.5|4891|2606
1633006900000|2021-09-30 13:01:40|4892.5|4892.5|4893|4892.5|4893|4892.5|4892.5|4892.5|1544
1633006910000|2021-09-30 13:01:50|4892.5|4892|4893|4892|4893|4892|4892.5|4892|327
1633006920000|2021-09-30 13:02:00|4893.5|4892.5|4894|4893.5|4894|4893.5|4893.5|4892|1759
1633006930000|2021-09-30 13:02:10|4894.5|4894|4895|4894|4895|4894|4894.5|4894|262
1633006940000|2021-09-30 13:02:20|4896|4894.5|4896|4895|4896|4895|4896|4894.5|84
1633006950000|2021-09-30 13:02:30|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|4895.5|4894|466
1633006960000|2021-09-30 13:02:40|4895|4894|4895|4894.5|4895|4894.5|4894.5|4893.5|814
1633006970000|2021-09-30 13:02:50||4894||4894||4894||4894|0
1633006980000|2021-09-30 13:03:00|4894.5|4893.5|4895|4893.5|4895|4894|4894|4893.5|1054
1633006990000|2021-09-30 13:03:10|4895.5|4894|4895.5|4894|4896|4895|4894.5|4894|3891
1633007000000|2021-09-30 13:03:20|4895|4893.5|4894|4892.5|4895|4893.5|4893|4892|3245
1633007010000|2021-09-30 13:03:30|4893.5|4892|4893|4892|4893.5|4892|4892.5|4891.5|706
1633007020000|2021-09-30 13:03:40|4893.5|4892.5|4893|4892|4893.5|4892.5|4892.5|4892|441
1633007030000|2021-09-30 13:03:50|4892.5|4891|4893|4892|4893|4892|4892|4891|1197
1633007040000|2021-09-30 13:04:00|4893.5|4892.5|4893.5|4892|4893.5|4892.5|4893.5|4892|797
1633007060000|2021-09-30 13:04:20|||||||||121
1633007100000|2021-09-30 13:05:00|4893|4892.5|4893.5|4892|4893.5|4892.5|4892.5|4892|322
1633007110000|2021-09-30 13:05:10|4893|4892.5|4892.5|4892|4893|4892.5|4892.5|4892|2174
1633007120000|2021-09-30 13:05:20|4892|4891.5|4893.5|4892.5|4893.5|4892.5|4892|4891.5|1456
1633007130000|2021-09-30 13:05:30|4893|4892|4892|4891|4893|4892|4890.5|4890|3568
1633007140000|2021-09-30 13:05:40|4891.5|4890.5|4891.5|4890.5|4892|4891|4891|4890.5|314
1633007150000|2021-09-30 13:05:50|||||||||367
1633007160000|2021-09-30 13:06:00|4891|4890|4888.5|4887|4891|4890.5|4888|4887|1706
1633007170000|2021-09-30 13:06:10|4889|4887.5|4890|4889|4890.5|4889.5|4888.5|4887.5|1739
1633007180000|2021-09-30 13:06:20|||||||||50
1633007190000|2021-09-30 13:06:30|4889.5|4888.5|4889|4887.5|4889.5|4888.5|4888.5|4887.5|3990
1633007200000|2021-09-30 13:06:40|4888.5|4887|4888|4887|4888.5|4887|4886.5|4885.5|3342
1633007210000|2021-09-30 13:06:50|4887.5|4886.5|4888|4887|4888.5|4887.5|4887|4886.5|1404
1633007220000|2021-09-30 13:07:00|4888.5|4887.5|4889|4887.5|4889|4888.5|4888.5|4887|1657
1633007230000|2021-09-30 13:07:10|4889.5|4888|4889.5|4888.5|4889.5|4889|4889|4888|449
1633007240000|2021-09-30 13:07:20|4890|4889|4888.5|4887|4890|4889|4888.5|4887|1570
1633007250000|2021-09-30 13:07:30|4888|4886.5|4889|4887.5|4889.5|4888.5|4888|4886.5|2022
1633007260000|2021-09-30 13:07:40|4888.5|4887|4889.5|4888.5|4889.5|4888.5|4887.5|4887|917
1633007270000|2021-09-30 13:07:50|4890|4889|4890|4889|4890|4889.5|4889.5|4889|1905
1633007280000|2021-09-30 13:08:00|4889.5|4888.5|4890|4889|4890|4889|4889.5|4888.5|265
1633007290000|2021-09-30 13:08:10|4890.5|4889.5|4891.5|4890.5|4891.5|4890.5|4890.5|4889.5|1335
1633007300000|2021-09-30 13:08:20|4891|4890|4891.5|4890.5|4891.5|4890.5|4891|4889.5|136
1633007310000|2021-09-30 13:08:30|4892|4891|4893.5|4892.5|4893.5|4892.5|4892|4891|691
1633007320000|2021-09-30 13:08:40|4893|4893|4893.5|4893|4894|4893|4893|4893|339
1633007330000|2021-09-30 13:08:50|4893|4892.5|4892|4891.5|4893.5|4892.5|4892|4891.5|1648
1633007340000|2021-09-30 13:09:00|4892.5|4892|4893|4892|4893|4892|4892.5|4891.5|912
1633007350000|2021-09-30 13:09:10|||||||||271
1633007360000|2021-09-30 13:09:20|4892.5||4892.5||4892.5||4892.5||25
1633007370000|2021-09-30 13:09:30|4893|4892.5|4894|4893|4894|4893.5|4892.5|4892|2874
1633007380000|2021-09-30 13:09:40||4893.5||4893||4893.5||4893|0
1633007390000|2021-09-30 13:09:50|4894.5|4893.5|4894|4893|4895|4894|4893.5|4893|3711
1633007400000|2021-09-30 13:10:00||4892.5||4892.5||4892.5||4892.5|0
1633007410000|2021-09-30 13:10:10|4894.5|4893|4895.5|4894.5|4895.5|4895|4894.5|4893|3713
1633007420000|2021-09-30 13:10:20|4895|4894|4895|4894|4895|4894|4893.5|4893|1614
1633007440000|2021-09-30 13:10:40|4894.5|4893.5|4896|4895|4896|4895|4894.5|4893.5|1809
1633007450000|2021-09-30 13:10:50|4895.5|4895.5|4895.5|4894.5|4895.5|4895.5|4895|4894.5|1240
1633007460000|2021-09-30 13:11:00|4896|4895|4896.5|4895.5|4896.5|4896|4896|4895|2225
1633007470000|2021-09-30 13:11:10|4897|4896|4896.5|4895.5|4897|4896.5|4896.5|4895.5|596
1633007480000|2021-09-30 13:11:20|4897|4896|4897.5|4896|4897.5|4896.5|4897|4896|435
1633007490000|2021-09-30 13:11:30|4897|4895.5|4897.5|4896|4897.5|4896|4897|4895.5|0
1633007510000|2021-09-30 13:11:50||4896.5||4896.5||4896.5||4896.5|0
1633007520000|2021-09-30 13:12:00|4898|4897|4897.5|4896.5|4898|4897|4897|4896.5|1823
1633007530000|2021-09-30 13:12:10|4897|4896|4897|4896|4897|4896|4897|4896|42
1633007540000|2021-09-30 13:12:20|4896.5|4896.5|4898.5|4897.5|4898.5|4897.5|4896.5|4896.5|1001
1633007550000|2021-09-30 13:12:30|4899|4897|4899|4897.5|4899|4897.5|4899|4897|246
1633007560000|2021-09-30 13:12:40|4898.5||4898.5||4898.5||4898.5||0
1633007580000|2021-09-30 13:13:00|4898|4897|4896.5|4895.5|4898|4897.5|4896|4895|2082
1633007590000|2021-09-30 13:13:10|4896|4895|4895.5|4894|4896.5|4895.5|4895|4893.5|344
1633007600000|2021-09-30 13:13:20|4895|4893.5|4894.5|4893|4895|4893.5|4894.5|4893|0
1633007610000|2021-09-30 13:13:30|4894|4893.5|4894|4893|4894|4893.5|4894|4893|63
1633007620000|2021-09-30 13:13:40|4893.5|4892|4894|4892.5|4894|4893|4893|4892|917
1633007630000|2021-09-30 13:13:50||4893||4893||4893||4893|11
1633007640000|2021-09-30 13:14:00|4893.5|4892.5|4893.5|4893|4893.5|4893|4893|4892|994
1633007650000|2021-09-30 13:14:10|4894|4892|4893.5|4892|4894|4892|4892.5|4891|232
1633007670000|2021-09-30 13:14:30|4894|4892.5|4896|4894.5|4896|4894.5|4894|4892.5|1524
1633007680000|2021-09-30 13:14:40|4895.5|4894|4897|4896|4897.5|4896|4894.5|4894|1093
1633007690000|2021-09-30 13:14:50|4896.5|4896.5|4896.5|4895.5|4897|4896.5|4896|4895.5|1439
1633007700000|2021-09-30 13:15:00|4897||4896.5||4897||4896.5||416
1633007720000|2021-09-30 13:15:20|4897|4896|4897.5|4897|4898|4897|4897|4895.5|1700
1633007730000|2021-09-30 13:15:30|4897|4896.5|4896|4895|4897|4896.5|4896|4895|895
1633007740000|2021-09-30 13:15:40|4896.5|4894.5|4896.5|4895|4896.5|4895.5|4896|4894|150
1633007750000|2021-09-30 13:15:50|4896|4895.5|4897.5|4896|4898|4897.5|4896|4895|670
1633007760000|2021-09-30 13:16:00|4897|4895.5|4896|4894.5|4897|4895.5|4895.5|4894.5|1011
1633007770000|2021-09-30 13:16:10|4896.5|4895|4896.5|4895|4897|4896|4896|4895|1178
1633007780000|2021-09-30 13:16:20||4895.5||4896||4896||4895|425
1633007790000|2021-09-30 13:16:30|4897.5|4895.5|4897|4896|4897.5|4896|4896.5|4895|808
1633007800000|2021-09-30 13:16:40|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|382
1633007810000|2021-09-30 13:16:50|4898|4897|4898|4896.5|4898|4897.5|4897|4896|3405
1633007820000|2021-09-30 13:17:00|4897.5||4897.5||4897.5||4897||353
1633007830000|2021-09-30 13:17:10|4897|4895.5|4896|4894.5|4897|4895.5|4896|4894.5|160
1633007840000|2021-09-30 13:17:20|4896.5|4895|4896.5|4895|4896.5|4895.5|4896.5|4895|409
1633007850000|2021-09-30 13:17:30|4896||4896||4896.5||4896||0
1633007860000|2021-09-30 13:17:40|||||||||307
1633007870000|2021-09-30 13:17:50|4895.5|4895.5|4898|4896.5|4898|4897|4895.5|4895.5|855
1633007880000|2021-09-30 13:18:00|4897.5|4897|4898.5|4897.5|4898.5|4897.5|4897|4896.5|784
1633007890000|2021-09-30 13:18:10|4899|4898|4898|4897.5|4899|4898|4898|4897.5|94
1633007900000|2021-09-30 13:18:20|4897.5|4897|4898|4896.5|4898.5|4897|4897.5|4896.5|417
1633007910000|2021-09-30 13:18:30|4898.5|4897|4898.5|4898|4899|4898|4898|4897|82
1633007920000|2021-09-30 13:18:40|4899|4897.5|4899|4897.5|4899|4898|4899|4897.5|11
1633007930000|2021-09-30 13:18:50|4898.5|4896.5|4898|4896.5|4899|4896.5|4897.5|4896.5|97
1633007940000|2021-09-30 13:19:00|4897.5||4897||4897.5||4897||117
1633007950000|2021-09-30 13:19:10|4896.5|4896|4897.5|4896|4897.5|4896.5|4896.5|4895.5|339
1633007960000|2021-09-30 13:19:20|4897||4897.5||4897.5||4897||10
1633007980000|2021-09-30 13:19:40|4897|4895.5|4896.5|4895|4897|4895.5|4896.5|4895|226
1633007990000|2021-09-30 13:19:50||4895.5||4895||4895.5||4895|263
1633008000000|2021-09-30 13:20:00|4896|4895.5|4896|4895|4896|4895.5|4895.5|4895|545
1633008010000|2021-09-30 13:20:10|4895.5||4896||4896||4895.5||219
1633008020000|2021-09-30 13:20:20|4895.5|4894.5|4896|4894.5|4896|4895|4895.5|4894.5|57
1633008050000|2021-09-30 13:20:50|4895.5|4894|4895|4894.5|4896|4894.5|4894.5|4893.5|1574
1633008070000|2021-09-30 13:21:10|||||||||255
1633008080000|2021-09-30 13:21:20|||||||||164
1633008090000|2021-09-30 13:21:30|4893.5|4894|4892.5|4891|4894.5|4894|4892|4891|7098
1633008100000|2021-09-30 13:21:40|4892|4891.5|4892.5|4891.5|4892.5|4891.5|4892|4891.5|246
1633008120000|2021-09-30 13:22:00|4892||4892.5||4892.5||4892||364
1633008130000|2021-09-30 13:22:10|4893|4892|4894.5|4894|4896|4894.5|4892.5|4892|3000
1633008150000|2021-09-30 13:22:30|4895|4894.5|4896.5|4895.5|4896.5|4895.5|4895|4894.5|489
1633008160000|2021-09-30 13:22:40|4896|4895|4896|4895|4896.5|4895|4895.5|4895|622
1633008170000|2021-09-30 13:22:50||4895.5||4895.5||4895.5||4895.5|0
1633008180000|2021-09-30 13:23:00|4896.5|4896|4896|4895|4896.5|4896|4896|4895|222
1633008190000|2021-09-30 13:23:10|4895.5|4894.5|4895|4893.5|4895.5|4894.5|4895|4893.5|64
1633008200000|2021-09-30 13:23:20|4895.5|4894|4895.5|4894.5|4895.5|4894.5|4895|4894|526
1633008210000|2021-09-30 13:23:30|4896|4895|4896|4895|4896.5|4895.5|4896|4895|202
1633008220000|2021-09-30 13:23:40|4896.5|4895.5|4897|4896|4897|4896|4896.5|4895.5|455
1633008230000|2021-09-30 13:23:50|4896.5|4896.5|4897|4896|4897.5|4897|4896.5|4896|1183
1633008240000|2021-09-30 13:24:00|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|97
1633008250000|2021-09-30 13:24:10|||||||||132
1633008260000|2021-09-30 13:24:20|4897|4896|4896|4895|4897|4896|4896|4895|607
1633008270000|2021-09-30 13:24:30|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|544
1633008280000|2021-09-30 13:24:40|4895|4894|4894.5|4893|4895|4894|4894.5|4893|471
1633008290000|2021-09-30 13:24:50|4894||4894||4894||4894||200
1633008300000|2021-09-30 13:25:00|4893.5|4892.5|4893.5|4892|4894|4893.5|4893|4892|2952
1633008320000|2021-09-30 13:25:20|4893|4891.5|4893.5|4892|4893.5|4892.5|4892|4891|2231
1633008330000|2021-09-30 13:25:30||4892.5||4892.5||4892.5||4892.5|50
1633008360000|2021-09-30 13:26:00|4894|4893|4894.5|4893|4894.5|4894|4894|4893|1685
1633008370000|2021-09-30 13:26:10|4895|4893.5|4895.5|4894.5|4895.5|4895|4894.5|4893.5|441
1633008380000|2021-09-30 13:26:20|4896|4895|4897.5|4896.5|4897.5|4896.5|4896|4895|691
1633008390000|2021-09-30 13:26:30||4897||4896.5||4897||4896.5|0
1633008400000|2021-09-30 13:26:40|4897|4896|4897.5|4896.5|4897.5|4896.5|4897|4896|644
1633008410000|2021-09-30 13:26:50||4896||4896||4896||4896|180
1633008420000|2021-09-30 13:27:00|4897||4897||4897||4897||0
1633008430000|2021-09-30 13:27:10|4897.5|4897|4899.5|4898.5|4899.5|4899|4897.5|4896.5|3989
1633008440000|2021-09-30 13:27:20|||||||||271
1633008450000|2021-09-30 13:27:30|4899|4899|4898.5|4897.5|4899.5|4899|4897.5|4897|1391
1633008460000|2021-09-30 13:27:40|4898|4897|4897|4895.5|4898|4897.5|4897|4895.5|3589
1633008470000|2021-09-30 13:27:50|4897.5|4896|4898|4896.5|4898|4896.5|4897.5|4896|439
1633008480000|2021-09-30 13:28:00|4897.5|4897|4898.5|4897.5|4899|4897.5|4897.5|4897|640
1633008490000|2021-09-30 13:28:10|4897.5|4897|4898.5|4897|4898.5|4897.5|4897|4895.5|1130
1633008500000|2021-09-30 13:28:20||4897.5||4897.5||4897.5||4897.5|22
1633008510000|2021-09-30 13:28:30|4898|4897|4898.5|4898|4898.5|4898|4898|4897|389
1633008520000|2021-09-30 13:28:40|||||||||400
1633008530000|2021-09-30 13:28:50|||||||||54
1633008540000|2021-09-30 13:29:00|4898|4897.5|4897|4896.5|4898.5|4898|4897|4896|975
1633008550000|2021-09-30 13:29:10|4896.5|4895.5|4895|4894|4896.5|4896.5|4894.5|4894|2629
1633008560000|2021-09-30 13:29:20|4895.5|4894.5|4895.5|4895|4895.5|4895|4895.5|4894.5|515
1633008570000|2021-09-30 13:29:30|4895|4894|4895.5|4894.5|4895.5|4895|4895|4894|934
1633008580000|2021-09-30 13:29:40|4895|4894|4894.5|4893|4895|4894.5|4894.5|4893|1783
1633008590000|2021-09-30 13:29:50|4895|4893.5|4898.5|4897.5|4898.5|4897.5|4895|4893.5|4308
1633008600000|2021-09-30 13:30:00|4898|4897|4900|4898.5|4903|4902|4897.5|4897|11164
1633008610000|2021-09-30 13:30:10|4899.5|4899|4899|4897.5|4900.5|4899|4897|4896.5|5036
1633008620000|2021-09-30 13:30:20|4898.5|4898|4893.5|4892.5|4898.5|4898|4892.5|4891.5|5907
1633008630000|2021-09-30 13:30:30|4894|4893|4897|4896|4898|4897|4893.5|4892.5|1723
1633008640000|2021-09-30 13:30:40|4897.5|4896.5|4897|4896|4899|4898.5|4896|4895.5|4162
1633008650000|2021-09-30 13:30:50|4897.5|4896.5|4899|4898|4902|4901|4897.5|4896.5|3172
1633008660000|2021-09-30 13:31:00|4899.5|4898.5|4900|4898.5|4900|4899|4899|4898|1535
1633008670000|2021-09-30 13:31:10|4899.5|4898|4895|4894|4899.5|4898|4893.5|4893|4927
1633008680000|2021-09-30 13:31:20|4894.5|4893.5|4896.5|4895.5|4897|4896.5|4894|4893|6221
1633008690000|2021-09-30 13:31:30|4896|4895|4903.5|4902|4903.5|4902|4895|4894|13553
1633008700000|2021-09-30 13:31:40|4903|4902.5|4903|4901.5|4903.5|4903|4899.5|4898.5|4370
1633008710000|2021-09-30 13:31:50|4903.5|4902|4904.5|4903|4905.5|4904.5|4902|4901|1505
1633008720000|2021-09-30 13:32:00|4905|4903.5|4905.5|4904|4907.5|4907|4904.5|4903|2812
1633008730000|2021-09-30 13:32:10|4905|4904.5|4903.5|4902|4905|4904.5|4901|4899.5|3265
1633008740000|2021-09-30 13:32:20|4904.5|4902.5|4903|4901.5|4904.5|4903.5|4903|4901.5|646
1633008750000|2021-09-30 13:32:30|4903.5|4902|4901|4899.5|4903.5|4902|4900|4899.5|1244
1633008760000|2021-09-30 13:32:40|4900.5|4899|4900.5|4899.5|4902|4901|4898.5|4897.5|3344
1633008770000|2021-09-30 13:32:50|4900|4900|4903|4901.5|4903|4902|4899|4897.5|2251
1633008780000|2021-09-30 13:33:00|4902.5|4902|4904|4902.5|4904|4903.5|4901.5|4900|3126
1633008790000|2021-09-30 13:33:10|4903.5|4902|4904|4902.5|4904.5|4903.5|4903.5|4902|457
1633008800000|2021-09-30 13:33:20|4904.5|4903|4904.5|4903.5|4904.5|4904|4903.5|4903|999
1633008810000|2021-09-30 13:33:30|4905|4904|4906|4905|4906.5|4905.5|4905|4904|2520
1633008820000|2021-09-30 13:33:40|4905.5|4904.5|4905|4904.5|4906.5|4905.5|4903|4902|4302
1633008830000|2021-09-30 13:33:50|4904.5|4903.5|4900.5|4899.5|4904.5|4903.5|4899.5|4899|4887
1633008840000|2021-09-30 13:34:00|4900|4899|4902|4901|4902.5|4901.5|4899.5|4898.5|2881
1633008850000|2021-09-30 13:34:10|4902.5|4901.5|4900.5|4899.5|4903|4902.5|4900|4899.5|14332
1633008860000|2021-09-30 13:34:20|4901|4900|4906|4904.5|4906|4905|4900.5|4898.5|7590
1633008870000|2021-09-30 13:34:30|4905.5|4904|4903.5|4902|4906|4904|4903.5|4902|1440
1633008880000|2021-09-30 13:34:40|4904|4902.5|4905|4903.5|4905|4903.5|4903|4901.5|936
1633008890000|2021-09-30 13:34:50|4904.5|4902.5|4907|4905.5|4907.5|4906|4903.5|4902.5|3975
1633008900000|2021-09-30 13:35:00|4906.5|4906|4907.5|4905.5|4909.5|4908|4906|4905|3035
1633008910000|2021-09-30 13:35:10|4907|4906|4903.5|4902|4907.5|4906|4903.5|4902|4242
1633008920000|2021-09-30 13:35:20|4903|4901.5|4901.5|4900|4903|4901.5|4900|4899|3144
1633008930000|2021-09-30 13:35:30|4901|4899.5|4902|4901|4902.5|4901|4900|4899.5|2980
1633008940000|2021-09-30 13:35:40|4903|4901.5|4903|4902|4903.5|4903|4902|4901|1366
1633008950000|2021-09-30 13:35:50|4902.5|4901.5|4902|4900.5|4903|4901.5|4901.5|4900|1367
1633008960000|2021-09-30 13:36:00|4901.5|4899.5|4901|4899.5|4902.5|4901.5|4899.5|4898|3674
1633008970000|2021-09-30 13:36:10|4900.5|4899|4899|4897.5|4900.5|4899.5|4897.5|4896.5|6063
1633008980000|2021-09-30 13:36:20|4898.5|4896.5|4895.5|4894|4899|4896.5|4894.5|4893.5|709
1633008990000|2021-09-30 13:36:30|4895|4893.5|4893.5|4892|4895.5|4894|4892.5|4891.5|1470
1633009000000|2021-09-30 13:36:40|4894|4891.5|4893|4892|4894|4892.5|4892|4891|2312
1633009010000|2021-09-30 13:36:50|4892.5|4891.5|4892.5|4891|4892.5|4891.5|4891.5|4889.5|1747
1633009020000|2021-09-30 13:37:00|4893|4891.5|4891.5|4890|4893|4892.5|4891|4889.5|4526
1633009030000|2021-09-30 13:37:10|4892|4890.5|4891|4890|4892|4891|4889.5|4889|3266
1633009040000|2021-09-30 13:37:20|4890.5|4889.5|4891|4889|4891|4890|4889.5|4888|1022
1633009050000|2021-09-30 13:37:30|4890.5|4889.5|4891|4890|4891|4890|4890.5|4889|2380
1633009060000|2021-09-30 13:37:40|4891.5|4889.5|4892|4890.5|4892.5|4891.5|4891.5|4889.5|2733
1633009070000|2021-09-30 13:37:50|4891|4890|4892.5|4892|4892.5|4892|4890.5|4890|3556
1633009080000|2021-09-30 13:38:00|4892|4891.5|4892|4890.5|4892.5|4892|4891|4890.5|4697
1633009090000|2021-09-30 13:38:10|4891.5|4889.5|4892.5|4891.5|4893|4892|4890.5|4889.5|6261
1633009100000|2021-09-30 13:38:20|4892|4890.5|4889|4887|4892|4890.5|4889|4887|1545
1633009110000|2021-09-30 13:38:30|4889.5|4887.5|4888|4887|4890|4889.5|4886.5|4886|3273
1633009120000|2021-09-30 13:38:40|4887.5|4886|4882|4880.5|4887.5|4886|4882|4880.5|2756
1633009130000|2021-09-30 13:38:50|4881.5|4881|4880|4879|4882.5|4881|4879|4877.5|3796
1633009140000|2021-09-30 13:39:00|4880.5|4880.5|4882|4881|4882.5|4881|4880.5|4879|5529
1633009150000|2021-09-30 13:39:10|4881.5|4880.5|4881.5|4880|4882.5|4881.5|4880.5|4879|2615
1633009160000|2021-09-30 13:39:20|4881|4879.5|4879.5|4878|4881.5|4880|4879|4877.5|1401
1633009170000|2021-09-30 13:39:30|4879|4877.5|4879|4877.5|4879|4878.5|4878.5|4877.5|374
1633009180000|2021-09-30 13:39:40|4879.5|4878|4882.5|4881|4882.5|4881|4879.5|4878|1465
1633009190000|2021-09-30 13:39:50|4883|4881.5|4884.5|4883.5|4884.5|4883.5|4883|4881|583
1633009200000|2021-09-30 13:40:00|4884|4883|4884.5|4883.5|4885|4884.5|4884|4883|673
1633009210000|2021-09-30 13:40:10|4884|4883|4885.5|4884|4885.5|4884.5|4883|4882|1686
1633009220000|2021-09-30 13:40:20|4886|4884.5|4885.5|4884|4888|4887|4885.5|4884|3072
1633009230000|2021-09-30 13:40:30|4886|4884.5|4888.5|4887|4889|4888|4884.5|4883|3137
1633009240000|2021-09-30 13:40:40|4888|4886.5|4889.5|4888|4890.5|4889|4887.5|4886|1201
1633009250000|2021-09-30 13:40:50|4889|4888.5|4894|4892.5|4894.5|4893|4889|4888|2424
1633009260000|2021-09-30 13:41:00|4894.5|4892|4893|4891|4894.5|4893.5|4892|4890.5|1629
1633009270000|2021-09-30 13:41:10|4892.5|4891.5|4894|4893|4894|4893|4892|4891|2841
1633009280000|2021-09-30 13:41:20|4894.5|4893.5|4895|4894|4895.5|4895|4894.5|4893|2701
1633009290000|2021-09-30 13:41:30|4895.5|4894.5|4896|4895|4896|4895|4895.5|4894|1869
1633009300000|2021-09-30 13:41:40|4895.5|4894.5|4895.5|4894.5|4896|4895.5|4894.5|4894|1883
1633009310000|2021-09-30 13:41:50|4894.5|4894|4896|4894|4896.5|4895.5|4893.5|4892|5532
1633009320000|2021-09-30 13:42:00|4895.5|4894.5|4896|4895|4896|4895.5|4895.5|4894|2017
1633009330000|2021-09-30 13:42:10|4895.5|4894.5|4896|4894|4896|4895|4894.5|4894|1704
1633009340000|2021-09-30 13:42:20|4895.5|4894.5|4897|4895.5|4897.5|4896.5|4895|4894|988
1633009350000|2021-09-30 13:42:30|4897.5|4896.5|4898.5|4897.5|4898.5|4897.5|4897|4896.5|1560
1633009360000|2021-09-30 13:42:40|4898|4897|4899|4898|4899.5|4898.5|4897|4895.5|2488
1633009370000|2021-09-30 13:42:50|4899.5|4898.5|4900.5|4899.5|4900.5|4899.5|4899|4898.5|720
1633009380000|2021-09-30 13:43:00|4900|4898.5|4898|4897|4900|4898.5|4898|4896|2724
1633009390000|2021-09-30 13:43:10|4898.5|4897.5|4898.5|4897.5|4899.5|4898|4898.5|4897.5|793
1633009400000|2021-09-30 13:43:20|4897.5|4897|4897|4895.5|4897.5|4897|4896|4894.5|2101
1633009410000|2021-09-30 13:43:30|4896.5|4896|4898|4897|4898|4897|4896|4896|1300
1633009420000|2021-09-30 13:43:40|4897.5|4896.5|4897.5|4896.5|4898|4897|4897.5|4896.5|843
1633009430000|2021-09-30 13:43:50|4898|4897|4899|4897.5|4899.5|4898|4898|4896.5|1381
1633009440000|2021-09-30 13:44:00|4898.5|4897|4894.5|4893.5|4898.5|4897|4894.5|4893.5|1846
1633009450000|2021-09-30 13:44:10|4895.5|4894|4896|4895.5|4896|4895.5|4895.5|4894|2846
1633009460000|2021-09-30 13:44:20|4897|4896|4898|4897|4898.5|4897|4897|4895.5|608
1633009470000|2021-09-30 13:44:30|4898.5|4897.5|4898|4897|4898.5|4897.5|4898|4897|211
1633009480000|2021-09-30 13:44:40|4898.5|4897.5|4899.5|4898.5|4899.5|4898.5|4898.5|4897.5|480
1633009490000|2021-09-30 13:44:50|4899|4898|4899|4897.5|4899|4898.5|4898|4897|1372
1633009500000|2021-09-30 13:45:00|4899.5|4898|4898.5|4897.5|4900.5|4899|4898.5|4897.5|654
1633009510000|2021-09-30 13:45:10|4899|4897|4898.5|4896.5|4899.5|4898|4897.5|4896|1721
1633009520000|2021-09-30 13:45:20|4898|4896|4897.5|4896|4898|4897|4896.5|4895.5|218
1633009530000|2021-09-30 13:45:30|4897|4895.5|4897.5|4896.5|4897.5|4896.5|4894.5|4892.5|2263
1633009540000|2021-09-30 13:45:40|4897|4896|4896|4894|4897|4896.5|4896|4894|0
1633009550000|2021-09-30 13:45:50|4895.5|4894.5|4896|4895.5|4899|4897.5|4895|4894|6008
1633009560000|2021-09-30 13:46:00|4895.5|4894.5|4894.5|4893.5|4895.5|4894.5|4893|4892|9556
1633009570000|2021-09-30 13:46:10|4895|4894|4896|4895.5|4897|4895.5|4895|4894|848
1633009580000|2021-09-30 13:46:20|4897|4896|4901|4900|4901|4900|4897|4896|1430
1633009590000|2021-09-30 13:46:30|4900.5|4899|4901|4899.5|4901.5|4900.5|4900|4899|711
1633009600000|2021-09-30 13:46:40|4901.5|4900|4903|4901.5|4903|4902|4901|4899|1380
1633009610000|2021-09-30 13:46:50|4903.5|4902|4903|4902|4903.5|4902.5|4901.5|4900|3370
1633009620000|2021-09-30 13:47:00|4903.5|4902.5|4905|4904|4905.5|4904.5|4902.5|4901.5|7439
1633009630000|2021-09-30 13:47:10|4905.5|4904.5|4905.5|4904.5|4906|4905|4904.5|4903.5|1885
1633009640000|2021-09-30 13:47:20|4906|4905|4908.5|4907.5|4908.5|4907.5|4906|4905|2448
1633009650000|2021-09-30 13:47:30|4909|4908|4909|4907.5|4909.5|4908.5|4908|4906.5|1403
1633009660000|2021-09-30 13:47:40|4908.5|4907|4906|4904.5|4908.5|4907|4906|4904.5|4144
1633009670000|2021-09-30 13:47:50|4905.5|4905.5|4907.5|4906|4908|4906.5|4905|4903.5|1961
1633009680000|2021-09-30 13:48:00|4907|4905.5|4907|4906|4908|4906.5|4906|4905|1053
1633009690000|2021-09-30 13:48:10|4907.5|4906.5|4911|4909.5|4911|4910|4907.5|4906|1879
1633009700000|2021-09-30 13:48:20|4911.5|4910|4908.5|4907.5|4911.5|4910.5|4907|4905.5|1789
1633009710000|2021-09-30 13:48:30|4908|4906.5|4910|4908.5|4910.5|4909.5|4907.5|4906|626
1633009720000|2021-09-30 13:48:40|4910.5|4909|4913.5|4912.5|4913.5|4912.5|4910.5|4909|3109
1633009730000|2021-09-30 13:48:50|4913|4913|4913.5|4912|4914|4913|4913|4911.5|1391
1633009740000|2021-09-30 13:49:00|4913|4911.5|4914.5|4913|4915|4913.5|4913|4911.5|2081
1633009750000|2021-09-30 13:49:10|4915|4913.5|4914.5|4913.5|4915|4914|4913|4912.5|2707
1633009760000|2021-09-30 13:49:20|4915|4914|4914.5|4913|4916|4915|4913.5|4912.5|1779
1633009770000|2021-09-30 13:49:30|4915|4913.5|4917|4915.5|4917|4916|4915|4913.5|960
1633009780000|2021-09-30 13:49:40|4917.5|4916|4920|4918.5|4920|4918.5|4917|4915.5|2359
1633009790000|2021-09-30 13:49:50|4921|4919|4921|4919.5|4921.5|4920.5|4920.5|4919|1568
1633009800000|2021-09-30 13:50:00|4921.5|4920|4919|4918|4922.5|4921.5|4918.5|4917.5|10792
1633009810000|2021-09-30 13:50:10|4918.5|4918.5|4918|4916.5|4919|4918.5|4918|4916.5|2882
1633009820000|2021-09-30 13:50:20|4918.5|4917|4918.5|4917.5|4919.5|4918.5|4918|4916.5|2198
1633009830000|2021-09-30 13:50:30|4919|4917|4916.5|4915.5|4919.5|4918.5|4916.5|4915.5|8025
1633009840000|2021-09-30 13:50:40|4917|4916|4919|4918|4919|4918|4917|4916|1584
1633009850000|2021-09-30 13:50:50|4919.5|4918.5|4922|4921|4922|4921|4919.5|4918.5|1727
1633009860000|2021-09-30 13:51:00|4921.5|4921.5|4922.5|4921.5|4923|4922|4919.5|4918|1979
1633009870000|2021-09-30 13:51:10|4923|4922|4924|4922.5|4924.5|4923.5|4923|4921.5|1587
1633009880000|2021-09-30 13:51:20|4924.5|4923|4921.5|4921|4924.5|4923|4921.5|4920.5|556
1633009890000|2021-09-30 13:51:30|4921|4920|4923.5|4922|4923.5|4922|4920.5|4919.5|1073
1633009900000|2021-09-30 13:51:40|4923|4921.5|4923|4922|4923|4922|4922.5|4921.5|100
1633009910000|2021-09-30 13:51:50|4922.5|4922.5|4923.5|4922|4924|4923|4922|4921.5|1787
1633009920000|2021-09-30 13:52:00|4924|4922.5|4923|4922|4925|4924|4923|4922|3265
1633009930000|2021-09-30 13:52:10|4922.5|4921.5|4922|4920.5|4922.5|4921.5|4920.5|4920|1034
1633009940000|2021-09-30 13:52:20|4921.5|4920|4920|4918.5|4921.5|4920.5|4919.5|4918|582
1633009950000|2021-09-30 13:52:30|4920.5|4919|4921|4919.5|4922|4921|4920.5|4918.5|1124
1633009960000|2021-09-30 13:52:40|4920.5|4919|4922|4921.5|4922|4921.5|4920.5|4919|599
1633009970000|2021-09-30 13:52:50|4922.5|4921|4922|4920.5|4923|4922|4922|4920.5|862
1633009980000|2021-09-30 13:53:00|4922.5|4921|4922.5|4921|4922.5|4921.5|4921|4919.5|832
1633009990000|2021-09-30 13:53:10|4922|4921.5|4923|4922|4923.5|4922|4922|4920|1532
1633010000000|2021-09-30 13:53:20|4923.5|4922.5|4924.5|4923.5|4925|4924|4923|4922|2421
1633010010000|2021-09-30 13:53:30|4925|4923|4927.5|4926|4927.5|4926.5|4924.5|4923|3509
1633010020000|2021-09-30 13:53:40|4927|4926.5|4928.5|4927.5|4929.5|4928.5|4927|4926|1271
1633010030000|2021-09-30 13:53:50|4929|4928|4928.5|4927|4929|4928.5|4926.5|4925|5027
1633010040000|2021-09-30 13:54:00|4928|4927.5|4928|4927|4928.5|4927.5|4927.5|4926|195
1633010050000|2021-09-30 13:54:10|4928.5|4927.5|4930|4928.5|4930.5|4929.5|4928.5|4927.5|2347
1633010060000|2021-09-30 13:54:20|4929.5|4927.5|4927|4925.5|4930|4928.5|4927|4925.5|896
1633010070000|2021-09-30 13:54:30|4927.5|4926|4928.5|4927|4929|4927.5|4927.5|4926|402
1633010080000|2021-09-30 13:54:40|4928|4927.5|4926|4924.5|4928.5|4927.5|4925|4924|4092
1633010090000|2021-09-30 13:54:50|4925.5|4924|4926|4924.5|4926|4925|4924.5|4923|1028
1633010100000|2021-09-30 13:55:00|4925.5|4923.5|4924.5|4923.5|4925.5|4924|4924|4922.5|595
1633010110000|2021-09-30 13:55:10|4924|4924|4921.5|4920|4924|4924|4921.5|4920|959
1633010120000|2021-09-30 13:55:20|4922|4920.5|4921.5|4920.5|4922|4921|4921.5|4920|1623
1633010130000|2021-09-30 13:55:30|4921|4919.5|4921|4919.5|4921.5|4921|4920.5|4919|1674
1633010140000|2021-09-30 13:55:40|4920.5|4918.5|4918.5|4917.5|4920.5|4919.5|4918.5|4917|779
1633010150000|2021-09-30 13:55:50|4919|4918|4922|4920.5|4922.5|4921.5|4918.5|4917.5|4145
1633010160000|2021-09-30 13:56:00|4922.5|4920|4924|4923|4924|4923|4920.5|4920|3629
1633010170000|2021-09-30 13:56:10|4924.5|4923.5|4925.5|4924|4925.5|4925|4924.5|4923|1708
1633010180000|2021-09-30 13:56:20|4925|4924.5|4925|4924|4925.5|4924.5|4924.5|4923|293
1633010190000|2021-09-30 13:56:30|4925.5|4924.5|4922.5|4921|4926.5|4925.5|4922.5|4921|3842
1633010200000|2021-09-30 13:56:40|4922|4920|4919.5|4918|4922|4921|4918.5|4918|3650
1633010210000|2021-09-30 13:56:50|4920|4918.5|4921|4920|4921.5|4921|4920|4918.5|1234
1633010220000|2021-09-30 13:57:00|4920.5|4919.5|4918.5|4917|4920.5|4919.5|4917|4915.5|2965
1633010230000|2021-09-30 13:57:10|4918|4916.5|4919.5|4918.5|4919.5|4919|4917|4916|3573
1633010240000|2021-09-30 13:57:20|4919|4917.5|4918.5|4917.5|4919|4918|4916.5|4915.5|2081
1633010250000|2021-09-30 13:57:30|4919|4918|4921|4920|4921|4920|4918.5|4917.5|1114
1633010260000|2021-09-30 13:57:40|4921.5|4919.5|4924|4923|4924|4923|4921|4919.5|1038
1633010270000|2021-09-30 13:57:50|4923.5|4922.5|4924|4923|4924|4923.5|4922.5|4921.5|2103
1633010280000|2021-09-30 13:58:00|4924.5|4923.5|4924|4923|4925|4924.5|4923.5|4922.5|1291
1633010290000|2021-09-30 13:58:10|4923.5|4922|4924|4923|4924|4923|4923|4922|1546
1633010300000|2021-09-30 13:58:20|4923.5|4922|4923.5|4922.5|4923.5|4922.5|4921.5|4921|2546
1633010310000|2021-09-30 13:58:30|4924|4923|4924.5|4923.5|4924.5|4924|4923.5|4922.5|1585
1633010320000|2021-09-30 13:58:40|4925|4924|4928|4927|4930.5|4929|4925|4924|15950
1633010330000|2021-09-30 13:58:50|4927.5|4926.5|4927.5|4926.5|4927.5|4927|4926|4925|1247
1633010340000|2021-09-30 13:59:00|4927|4927|4930.5|4929|4930.5|4929|4927|4926|1082
1633010350000|2021-09-30 13:59:10|4930|4928|4927|4925.5|4930|4928|4926|4925|1744
1633010360000|2021-09-30 13:59:20|4927.5|4926|4925.5|4924.5|4927.5|4926|4925.5|4924|1549
1633010370000|2021-09-30 13:59:30|4926|4924|4926.5|4925.5|4927|4926|4926|4924|1176
1633010380000|2021-09-30 13:59:40|4926|4925|4922|4921|4926.5|4925|4922|4921|1423
1633010390000|2021-09-30 13:59:50|4921.5|4920.5|4919|4918|4922|4920.5|4917.5|4916|3177
1633010400000|2021-09-30 14:00:00|4919.5|4917|4922|4920.5|4923|4922|4917.5|4917|2458
1633010410000|2021-09-30 14:00:10|4921.5|4920|4922|4920.5|4923.5|4922.5|4920.5|4919.5|1721
1633010420000|2021-09-30 14:00:20|4922.5|4921|4923|4921.5|4923.5|4922|4921.5|4920|559
1633010430000|2021-09-30 14:00:30|4922.5|4922|4924.5|4923|4925|4924|4922|4921|2364
1633010440000|2021-09-30 14:00:40|4925|4923.5|4926.5|4925.5|4926.5|4925.5|4924.5|4923|1059
1633010450000|2021-09-30 14:00:50|4926|4924.5|4923.5|4922|4926|4924.5|4923.5|4922|2785
1633010460000|2021-09-30 14:01:00|4923|4922.5|4924.5|4924|4924.5|4924|4922.5|4922|1472
1633010470000|2021-09-30 14:01:10|4924|4923|4927|4925.5|4928|4927|4924|4922.5|1557
1633010480000|2021-09-30 14:01:20|4926.5|4926|4925|4923.5|4927.5|4926.5|4924.5|4923.5|634
1633010490000|2021-09-30 14:01:30|4925.5|4924|4928|4926.5|4928|4927|4925.5|4924|1665
1633010500000|2021-09-30 14:01:40|4927.5|4927|4928|4927|4928|4927.5|4927.5|4927|398
1633010510000|2021-09-30 14:01:50|4927.5|4926.5|4928|4927|4929.5|4929|4927|4926.5|3021
1633010520000|2021-09-30 14:02:00|4929|4927.5|4929|4928|4930|4929|4928|4927|4428
1633010530000|2021-09-30 14:02:10|4929.5|4928.5|4929.5|4928.5|4929.5|4929|4929.5|4928|539
1633010540000|2021-09-30 14:02:20|4929|4928|4926|4924.5|4929|4928|4926|4924.5|1782
1633010550000|2021-09-30 14:02:30|4925.5|4924|4926.5|4925.5|4927|4926|4923.5|4923|3299
1633010560000|2021-09-30 14:02:40|4926|4924.5|4929.5|4928|4930|4928.5|4925.5|4924.5|1450
1633010570000|2021-09-30 14:02:50|4929|4927.5|4926|4924.5|4929|4927.5|4924.5|4924|4097
1633010580000|2021-09-30 14:03:00|4925.5|4925|4926|4924.5|4927|4926|4925|4924.5|3965
1633010590000|2021-09-30 14:03:10|4925.5|4925|4926|4925|4926|4925.5|4925.5|4924.5|907
1633010600000|2021-09-30 14:03:20|4925.5|4924.5|4926|4925|4926|4925|4925|4924|707
1633010610000|2021-09-30 14:03:30|4925.5|4924|4926.5|4926|4927|4926|4925|4924|1990
1633010620000|2021-09-30 14:03:40|4927|4926.5|4930|4929|4931|4930|4927|4926.5|2038
1633010630000|2021-09-30 14:03:50|4931|4929.5|4929.5|4928|4931|4930|4928.5|4927.5|1032
1633010640000|2021-09-30 14:04:00|4929|4927|4928|4926.5|4929|4927.5|4927.5|4926|1412
1633010650000|2021-09-30 14:04:10|4927.5|4927|4929|4927.5|4929|4928|4926.5|4925.5|623
1633010660000|2021-09-30 14:04:20|4928.5|4928|4926|4925|4929|4928.5|4926|4924.5|6034
1633010670000|2021-09-30 14:04:30|4927|4925.5|4925|4923.5|4927|4926|4924|4923|1871
1633010680000|2021-09-30 14:04:40|4925.5|4924|4927|4925.5|4927|4926|4925.5|4923.5|874
1633010690000|2021-09-30 14:04:50|4926.5|4925|4924.5|4923|4926.5|4925|4924.5|4923|866
1633010700000|2021-09-30 14:05:00|4925|4923.5|4924|4923|4925.5|4924.5|4924|4922.5|3449
1633010710000|2021-09-30 14:05:10|4923.5|4923.5|4927|4926|4928|4927.5|4923.5|4923.5|1658
1633010720000|2021-09-30 14:05:20|4927.5|4925.5|4928|4927|4929|4928|4926|4925|491
1633010730000|2021-09-30 14:05:30|4928.5|4927.5|4926.5|4925.5|4929|4927.5|4926.5|4925|516
1633010740000|2021-09-30 14:05:40|4926|4925|4928|4927|4928|4927|4925|4923.5|1334
1633010750000|2021-09-30 14:05:50|4927.5|4926.5|4927.5|4926.5|4929|4927.5|4926.5|4925.5|1315
1633010760000|2021-09-30 14:06:00|4928|4927|4927|4926|4928.5|4928|4927|4926|1117
1633010770000|2021-09-30 14:06:10|4926.5|4925.5|4925.5|4925|4926.5|4926|4925.5|4925|224
1633010780000|2021-09-30 14:06:20|4926|4925.5|4926|4924|4926.5|4926|4925|4924|445
1633010790000|2021-09-30 14:06:30|4925.5|4923.5|4922|4921|4925.5|4924.5|4922|4921|1616
1633010800000|2021-09-30 14:06:40|4921.5|4920.5|4921|4920|4923|4922|4920.5|4919.5|3966
1633010810000|2021-09-30 14:06:50|4920.5|4919.5|4921.5|4920.5|4921.5|4921|4920|4918.5|1191
1633010820000|2021-09-30 14:07:00|4922|4920|4921.5|4920.5|4922.5|4922|4921|4919.5|1033
1633010830000|2021-09-30 14:07:10|4922|4921|4922.5|4921.5|4923|4922|4922|4920.5|1337
1633010840000|2021-09-30 14:07:20|4922|4922|4921.5|4920.5|4922.5|4922|4921.5|4920.5|1132
1633010850000|2021-09-30 14:07:30|4921|4919.5|4921|4919.5|4921.5|4919.5|4920.5|4919.5|573
1633010860000|2021-09-30 14:07:40|4920.5|4918.5|4921|4919.5|4921|4920|4919.5|4918.5|1188
1633010870000|2021-09-30 14:07:50|4920.5|4920|4921|4919.5|4921.5|4920.5|4919.5|4919|1686
1633010880000|2021-09-30 14:08:00|4921.5|4920|4921.5|4920.5|4922.5|4921.5|4920.5|4919.5|1944
1633010890000|2021-09-30 14:08:10|4922|4921|4925.5|4924|4925.5|4924|4922|4921|2579
1633010900000|2021-09-30 14:08:20|4925|4924.5|4925|4924|4926.5|4925.5|4925|4924|1940
1633010910000|2021-09-30 14:08:30|4924.5|4923.5|4926|4924.5|4926|4924.5|4924|4923|960
1633010920000|2021-09-30 14:08:40|4925.5|4923.5|4927.5|4926.5|4927.5|4926.5|4924.5|4923|1261
1633010930000|2021-09-30 14:08:50|4928|4926|4929.5|4928|4929.5|4928|4927.5|4926|1873
1633010940000|2021-09-30 14:09:00|4929|4927.5|4930|4928.5|4933|4932|4929|4927.5|2478
1633010950000|2021-09-30 14:09:10|4929.5|4929|4930|4929|4930.5|4929.5|4929.5|4929|0
1633010960000|2021-09-30 14:09:20|4929.5|4929.5|4932.5|4931|4932.5|4931.5|4929.5|4929.5|1268
1633010970000|2021-09-30 14:09:30|4932|4931.5|4933|4932|4933.5|4933|4931.5|4931.5|2639
1633010980000|2021-09-30 14:09:40|4932.5|4931.5|4930|4928.5|4932.5|4931.5|4929|4928|3823
1633010990000|2021-09-30 14:09:50|4929.5|4929|4933.5|4932.5|4935|4934|4929|4929|6148
1633011000000|2021-09-30 14:10:00|4934|4933|4935|4934|4935|4934|4933.5|4932.5|4563
1633011010000|2021-09-30 14:10:10|4934.5|4933.5|4935|4934|4935.5|4934|4933|4932.5|1837
1633011020000|2021-09-30 14:10:20|4934.5|4933.5|4935|4933.5|4936.5|4935|4934|4933|4886
1633011030000|2021-09-30 14:10:30|4934.5|4933|4934.5|4933|4936.5|4935|4933|4931.5|2813
1633011040000|2021-09-30 14:10:40|4935|4933.5|4938|4936.5|4938|4937|4935|4933|3196
1633011050000|2021-09-30 14:10:50|4937.5|4937|4938|4936.5|4938|4937|4937|4936.5|743
1633011060000|2021-09-30 14:11:00|4937.5|4937|4938|4937|4938.5|4937.5|4937.5|4937|1383
1633011070000|2021-09-30 14:11:10|4937.5|4937.5|4938|4937|4938.5|4937.5|4937.5|4937|493
1633011080000|2021-09-30 14:11:20|4937.5|4936.5|4933.5|4932.5|4938|4936.5|4933.5|4932|2895
1633011090000|2021-09-30 14:11:30|4934|4932|4934|4932.5|4935|4934|4933.5|4932|2000
1633011100000|2021-09-30 14:11:40|4933.5|4933|4933.5|4932.5|4934.5|4933|4932|4931.5|1111
1633011110000|2021-09-30 14:11:50|4933|4931.5|4933.5|4932|4934.5|4933|4932.5|4931.5|544
1633011120000|2021-09-30 14:12:00|4933|4931.5|4933|4931.5|4933|4932|4931|4929.5|2860
1633011130000|2021-09-30 14:12:10|4932.5|4930.5|4932.5|4931|4933|4931|4932|4930.5|55
1633011140000|2021-09-30 14:12:20|4932|4930.5|4931.5|4930.5|4932|4931.5|4930.5|4929.5|1863
1633011150000|2021-09-30 14:12:30|4932|4931|4934|4933.5|4934|4933.5|4932|4931|1609
1633011160000|2021-09-30 14:12:40|4934.5|4934|4935|4934|4936.5|4935.5|4934.5|4934|260
1633011170000|2021-09-30 14:12:50|4934.5|4933.5|4934|4933|4935|4934|4933.5|4933|970
1633011180000|2021-09-30 14:13:00|4933.5|4932.5|4936.5|4935.5|4936.5|4936|4933.5|4932.5|1345
1633011190000|2021-09-30 14:13:10|4936|4935|4934|4932.5|4936.5|4935.5|4933.5|4932.5|2407
1633011200000|2021-09-30 14:13:20|4933.5|4932|4935|4933.5|4936|4935|4933|4932|1452
1633011210000|2021-09-30 14:13:30|4934.5|4934|4933.5|4932|4935|4934|4933.5|4932|434
1633011220000|2021-09-30 14:13:40|4933|4931.5|4932.5|4931|4933|4931.5|4930.5|4929|2599
1633011230000|2021-09-30 14:13:50|4933|4931.5|4931|4930|4933|4932|4930.5|4929.5|1089
1633011240000|2021-09-30 14:14:00|4930.5|4930.5|4931.5|4930.5|4932.5|4931.5|4930.5|4930|1320
1633011250000|2021-09-30 14:14:10|4932|4929.5|4932|4930.5|4932.5|4931|4930|4928.5|1254
1633011260000|2021-09-30 14:14:20|4931.5|4930|4930|4929|4931.5|4930.5|4930|4929|1969
1633011270000|2021-09-30 14:14:30|4929.5|4928|4927|4925.5|4930|4928|4926|4925|2405
1633011280000|2021-09-30 14:14:40|4926.5|4925|4925|4923.5|4927|4925.5|4925|4923.5|1155
1633011290000|2021-09-30 14:14:50|4925.5|4924|4924|4923.5|4925.5|4924.5|4924|4923|996
1633011300000|2021-09-30 14:15:00|4924.5|4923|4923|4921.5|4924.5|4924|4922.5|4921|1831
1633011310000|2021-09-30 14:15:10|4922.5|4921|4923.5|4922.5|4924|4923.5|4921|4920|2709
1633011320000|2021-09-30 14:15:20|4924|4923|4924|4922.5|4924|4923|4923|4921.5|425
1633011330000|2021-09-30 14:15:30|4923.5|4923|4922|4921|4923.5|4923|4921.5|4920|687
1633011340000|2021-09-30 14:15:40|4921.5|4920.5|4922|4921.5|4923|4922|4921.5|4920.5|4650
1633011350000|2021-09-30 14:15:50|4922.5|4922|4922.5|4921.5|4922.5|4922|4922|4921.5|430
1633011360000|2021-09-30 14:16:00|4923|4922|4925|4924|4925.5|4924.5|4922.5|4921.5|2813
1633011370000|2021-09-30 14:16:10|4924.5|4923.5|4925|4924|4925|4924.5|4923.5|4923|2160
1633011380000|2021-09-30 14:16:20|4924.5|4923.5|4922.5|4921|4924.5|4923.5|4922|4920.5|2386
1633011390000|2021-09-30 14:16:30|4923|4921.5|4920.5|4919|4923|4922.5|4920.5|4919|744
1633011400000|2021-09-30 14:16:40|4920|4919.5|4921|4920.5|4921|4920.5|4919.5|4919|1020
1633011410000|2021-09-30 14:16:50|4922|4921|4922.5|4921|4924.5|4923|4921|4920|1220
1633011420000|2021-09-30 14:17:00|4922|4921.5|4921|4920|4923|4922|4920.5|4919.5|2116
1633011430000|2021-09-30 14:17:10|4921.5|4920.5|4918.5|4917.5|4922|4921|4918|4917|1625
1633011440000|2021-09-30 14:17:20|4918|4916.5|4919.5|4918|4921|4919.5|4918|4916.5|918
1633011450000|2021-09-30 14:17:30|4920.5|4917.5|4920|4918|4921.5|4920.5|4919.5|4917.5|2358
1633011460000|2021-09-30 14:17:40|4919.5|4917.5|4919.5|4918|4920.5|4919|4918|4916.5|695
1633011470000|2021-09-30 14:17:50|4920|4918.5|4921|4919.5|4922|4921|4919.5|4918|2208
1633011480000|2021-09-30 14:18:00|4921.5|4920|4920.5|4919|4922|4921|4917.5|4917|11069
1633011490000|2021-09-30 14:18:10|4920|4919.5|4922|4920.5|4922|4920.5|4920|4919.5|566
1633011500000|2021-09-30 14:18:20|4922.5|4921|4924.5|4923|4925|4924.5|4922.5|4921|2114
1633011510000|2021-09-30 14:18:30|4924|4923.5|4924.5|4923|4925.5|4924.5|4922.5|4921|4106
1633011520000|2021-09-30 14:18:40|4925|4922.5|4922|4920.5|4925.5|4924.5|4922|4920.5|588
1633011530000|2021-09-30 14:18:50|4921.5|4920|4924|4922.5|4924|4922.5|4921.5|4920|2021
1633011540000|2021-09-30 14:19:00|4923.5|4922|4923.5|4922|4924|4922.5|4922.5|4921|1593
1633011550000|2021-09-30 14:19:10|4923|4922.5|4923.5|4922.5|4923.5|4922.5|4923|4922|91
1633011560000|2021-09-30 14:19:20|4924|4923|4924|4922.5|4925.5|4924.5|4923.5|4922|1462
1633011570000|2021-09-30 14:19:30|4923.5|4922|4924.5|4923|4925|4923.5|4922|4920.5|1992
1633011580000|2021-09-30 14:19:40|4924|4922.5|4924|4922.5|4925|4923.5|4922|4921|2632
1633011590000|2021-09-30 14:19:50|4924.5|4923.5|4924|4922.5|4924.5|4923.5|4923.5|4922.5|515
1633011600000|2021-09-30 14:20:00|4924.5|4923|4921|4920|4925|4923.5|4921|4920|784
1633011610000|2021-09-30 14:20:10|4922|4920.5|4924.5|4923|4925|4923.5|4922|4920.5|1494
1633011620000|2021-09-30 14:20:20|4925|4923.5|4924.5|4923|4925.5|4924.5|4924|4923|260
1633011630000|2021-09-30 14:20:30|4924|4923.5|4922.5|4921|4924.5|4923.5|4922.5|4921|369
1633011640000|2021-09-30 14:20:40|4922|4920.5|4920.5|4919.5|4922|4920.5|4920.5|4919.5|906
1633011650000|2021-09-30 14:20:50|4921|4919|4918.5|4917|4921|4919.5|4918.5|4917|732
1633011660000|2021-09-30 14:21:00|4918|4917.5|4917|4916|4918.5|4917.5|4916.5|4915.5|524
1633011670000|2021-09-30 14:21:10|4916.5|4915.5|4915|4913.5|4916.5|4915.5|4914.5|4913.5|686
1633011680000|2021-09-30 14:21:20|4915.5|4914|4914|4913|4916.5|4915|4913.5|4913|5943
1633011690000|2021-09-30 14:21:30|4914.5|4912.5|4914|4912.5|4914.5|4913.5|4913|4912.5|638
1633011700000|2021-09-30 14:21:40|4913.5|4913|4913|4912|4913.5|4913|4912|4911|696
1633011710000|2021-09-30 14:21:50|4912.5|4911.5|4910.5|4909|4912.5|4912|4910.5|4909|485
1633011720000|2021-09-30 14:22:00|4911|4909.5|4913|4911.5|4913.5|4912|4911|4909.5|1332
1633011730000|2021-09-30 14:22:10|4912.5|4912|4913|4911.5|4913|4912|4912.5|4911.5|0
1633011740000|2021-09-30 14:22:20|4912.5|4911|4912|4910.5|4913|4911.5|4911.5|4910|362
1633011750000|2021-09-30 14:22:30|4913|4911|4913|4911.5|4913.5|4912|4911.5|4910|1535
1633011760000|2021-09-30 14:22:40|4912.5|4911|4912.5|4911.5|4913.5|4912.5|4912|4910.5|195
1633011770000|2021-09-30 14:22:50|4912|4911|4911.5|4910.5|4913|4912|4911|4910|1576
1633011780000|2021-09-30 14:23:00|4912|4911|4912|4910.5|4913|4912|4910.5|4910|1911
1633011790000|2021-09-30 14:23:10||4911||4910.5||4911||4910.5|0
1633011800000|2021-09-30 14:23:20|4911.5|4911.5|4909.5|4908.5|4912|4911.5|4909.5|4908.5|1343
1633011810000|2021-09-30 14:23:30|4909|4908|4909.5|4908|4909.5|4908|4907.5|4906|777
1633011820000|2021-09-30 14:23:40|4909|4907.5|4909|4908|4909.5|4908|4908|4907|583
1633011830000|2021-09-30 14:23:50|4908.5|4907.5|4909.5|4908.5|4909.5|4909|4907.5|4906|3737
1633011840000|2021-09-30 14:24:00|4910.5|4909|4911.5|4910.5|4912.5|4911|4909.5|4908.5|2028
1633011850000|2021-09-30 14:24:10|4912|4911|4912.5|4911|4913|4912|4911.5|4910|156
1633011860000|2021-09-30 14:24:20|4912|4911.5|4912.5|4912|4912.5|4912|4912|4911.5|243
1633011870000|2021-09-30 14:24:30|4913|4912.5|4914|4912.5|4915|4913.5|4913|4912.5|3574
1633011880000|2021-09-30 14:24:40|4913.5|4913|4913|4912.5|4914|4913|4913|4912.5|2815
1633011890000|2021-09-30 14:24:50|4912.5|4912|4914.5|4913.5|4915|4913.5|4912|4911|2200
1633011900000|2021-09-30 14:25:00|4915|4913|4915|4913.5|4915|4914|4913.5|4912.5|3289
1633011910000|2021-09-30 14:25:10|4915.5|4914|4916|4915|4916.5|4915.5|4915.5|4914|1194
1633011920000|2021-09-30 14:25:20|4916.5|4915.5|4916|4915|4916.5|4915.5|4915|4914.5|725
1633011930000|2021-09-30 14:25:30|4916.5|4915.5|4918|4917|4919|4918|4916|4915|1317
1633011940000|2021-09-30 14:25:40|4918.5|4917.5|4916.5|4915|4919|4917.5|4916.5|4915|62
1633011950000|2021-09-30 14:25:50|4915.5|4914.5|4917|4916|4918|4917|4915.5|4914.5|1266
1633011960000|2021-09-30 14:26:00|4917.5|4916.5|4919.5|4918.5|4920.5|4919|4917.5|4916.5|1021
1633011970000|2021-09-30 14:26:10|4920|4919|4920|4919|4920|4919.5|4919|4918|1569
1633011980000|2021-09-30 14:26:20|4920.5|4919.5|4921|4920|4921|4920|4920|4919|1126
1633011990000|2021-09-30 14:26:30|4920.5|4919.5|4921|4920|4921|4920|4920|4919.5|392
1633012000000|2021-09-30 14:26:40|4920.5|4919.5|4920.5|4919.5|4920.5|4920|4919.5|4919|431
1633012010000|2021-09-30 14:26:50|4921|4920|4922.5|4921|4922.5|4921|4921|4920|1096
1633012020000|2021-09-30 14:27:00|4922|4921.5|4924|4923|4924.5|4923.5|4922|4921.5|1646
1633012030000|2021-09-30 14:27:10|4924.5|4923.5|4924|4923|4925.5|4924.5|4923|4921.5|2733
1633012040000|2021-09-30 14:27:20|4924.5|4923.5|4927|4925.5|4928|4927.5|4924.5|4923.5|1833
1633012050000|2021-09-30 14:27:30|4926.5|4925|4926|4925|4926.5|4925|4925|4923.5|1224
1633012060000|2021-09-30 14:27:40|4925.5|4924.5|4924.5|4923.5|4926|4925|4924|4923|963
1633012070000|2021-09-30 14:27:50|4925|4924|4927|4925.5|4927|4925.5|4925|4924|2160
1633012080000|2021-09-30 14:28:00|4926|4925|4927|4926|4927|4926|4924|4923.5|4705
1633012090000|2021-09-30 14:28:10|4926.5|4925.5|4925|4924|4927|4925.5|4924.5|4924|3611
1633012100000|2021-09-30 14:28:20|4924.5|4923.5|4924|4922.5|4924.5|4923.5|4923|4921.5|977
1633012110000|2021-09-30 14:28:30||4922||4922||4922.5||4922|0
1633012120000|2021-09-30 14:28:40|4923.5|4922.5|4922.5|4922|4923.5|4923|4922|4921|2073
1633012130000|2021-09-30 14:28:50|4923|4921.5|4923|4922|4924|4923|4922.5|4921.5|1810
1633012140000|2021-09-30 14:29:00|4923.5|4922.5|4924.5|4923|4924.5|4923.5|4922|4921.5|2896
1633012150000|2021-09-30 14:29:10|4924|4923.5|4923.5|4922|4924|4923.5|4923.5|4922|128
1633012160000|2021-09-30 14:29:20|4923|4922.5|4923.5|4922.5|4925|4924.5|4923|4922.5|2027
1633012170000|2021-09-30 14:29:30|4923|4922|4923.5|4922.5|4923.5|4922.5|4923|4922|426
1633012180000|2021-09-30 14:29:40|4924|4923|4925|4923.5|4925.5|4924.5|4924|4923|768
1633012190000|2021-09-30 14:29:50|4923.5|4924|4922.5|4921.5|4924|4924|4922.5|4921.5|2581
1633012200000|2021-09-30 14:30:00|4923|4921|4924.5|4923.5|4925.5|4924.5|4922|4921|3567
1633012210000|2021-09-30 14:30:10|4925|4923|4924|4923.5|4925|4924|4923.5|4922.5|1004
1633012220000|2021-09-30 14:30:20|4923.5|4922.5|4923.5|4923|4924|4923.5|4923|4922|1678
1633012230000|2021-09-30 14:30:30|4924|4922.5|4925|4924|4925.5|4924.5|4923.5|4922.5|2023
1633012240000|2021-09-30 14:30:40|4924.5|4923|4923|4922|4925|4924|4922.5|4921.5|4554
1633012250000|2021-09-30 14:30:50|4923.5|4922.5|4924|4922.5|4924|4923.5|4923.5|4922.5|1149
1633012260000|2021-09-30 14:31:00|4923.5|4922|4922|4921|4923.5|4922|4921|4920|2443
1633012270000|2021-09-30 14:31:10|4922.5|4921.5|4924.5|4923|4924.5|4923.5|4922.5|4921.5|1104
1633012280000|2021-09-30 14:31:20|4924|4922.5|4925|4923.5|4925|4924|4924|4922.5|615
1633012290000|2021-09-30 14:31:30|4924.5|4923|4924.5|4923|4925|4924|4923.5|4922.5|959
1633012300000|2021-09-30 14:31:40|4925|4923.5|4925|4924|4925|4924|4924.5|4923.5|4
1633012310000|2021-09-30 14:31:50|4925.5|4924.5|4927.5|4926|4928|4926.5|4925.5|4924.5|2512
1633012320000|2021-09-30 14:32:00|4928|4926.5|4927.5|4926.5|4929|4928|4925.5|4924|4340
1633012330000|2021-09-30 14:32:10|4927|4926|4927|4926|4927|4926.5|4926|4925|1664
1633012340000|2021-09-30 14:32:20|4927.5|4926.5|4929.5|4928|4929.5|4928.5|4927|4926.5|2506
1633012350000|2021-09-30 14:32:30|4928.5|4927.5|4927.5|4926|4929|4928|4927|4926|3133
1633012360000|2021-09-30 14:32:40|4928|4926.5|4928.5|4927.5|4928.5|4927.5|4928|4926|582
1633012370000|2021-09-30 14:32:50|4929|4928|4929|4927.5|4929|4928.5|4928.5|4927.5|995
1633012380000|2021-09-30 14:33:00|4928.5|4928|4930|4929|4931.5|4930|4928.5|4928|2382
1633012390000|2021-09-30 14:33:10|4930.5|4929.5|4930|4928.5|4931.5|4930.5|4929|4928.5|4054
1633012400000|2021-09-30 14:33:20|4930.5|4929|4931.5|4930.5|4931.5|4930.5|4930|4928.5|996
1633012410000|2021-09-30 14:33:30|4931|4931|4931|4930.5|4931.5|4931|4930.5|4929.5|1626
1633012420000|2021-09-30 14:33:40|4931.5|4931|4933.5|4932.5|4933.5|4932.5|4931.5|4930.5|4173
1633012430000|2021-09-30 14:33:50|4933|4933|4933|4932|4933.5|4933|4932|4931.5|1977
1633012440000|2021-09-30 14:34:00|4932.5|4931.5|4930|4929|4932.5|4932|4930|4928.5|2236
1633012450000|2021-09-30 14:34:10|4930.5|4929.5|4930|4928.5|4931|4930.5|4929.5|4928.5|636
1633012460000|2021-09-30 14:34:20|4930.5|4929|4931|4929.5|4931|4930|4930|4928.5|2719
1633012470000|2021-09-30 14:34:30|4930.5|4930|4930.5|4929|4931|4930|4930.5|4929|848
1633012480000|2021-09-30 14:34:40|4930|4929.5|4929|4928|4930.5|4929.5|4929|4928|1210
1633012490000|2021-09-30 14:34:50|4928.5|4928.5|4930|4929|4930|4929|4928.5|4927.5|1030
1633012500000|2021-09-30 14:35:00|4930.5|4929.5|4927.5|4926.5|4931|4930|4927.5|4926.5|1608
1633012510000|2021-09-30 14:35:10|4928|4927|4929.5|4928|4930|4929|4928|4927|1453
1633012520000|2021-09-30 14:35:20|4930.5|4928.5|4928.5|4927|4930.5|4929.5|4928|4926.5|591
1633012530000|2021-09-30 14:35:30|4928|4926.5|4927.5|4926.5|4928|4927|4926.5|4925|653
1633012540000|2021-09-30 14:35:40|4927|4926|4927|4926.5|4927.5|4927|4926.5|4925.5|840
1633012550000|2021-09-30 14:35:50|4927.5|4925.5|4929|4928|4929.5|4928.5|4927.5|4925.5|1025
1633012560000|2021-09-30 14:36:00|4928.5|4927.5|4929|4927.5|4929.5|4928.5|4927.5|4926.5|1272
1633012570000|2021-09-30 14:36:10|4928.5|4927|4927|4926|4928.5|4927.5|4926.5|4926|1254
1633012580000|2021-09-30 14:36:20|4927.5|4925.5|4924|4923|4927.5|4925.5|4924|4923|345
1633012590000|2021-09-30 14:36:30|4924.5|4923.5|4925.5|4924|4925.5|4924|4924|4923|1253
1633012600000|2021-09-30 14:36:40|4925|4924.5|4925|4924.5|4925.5|4924.5|4924.5|4924|47
1633012610000|2021-09-30 14:36:50|4924.5|4924|4924.5|4923.5|4924.5|4924|4922.5|4921.5|1517
1633012620000|2021-09-30 14:37:00|4925|4923|4923|4922|4925|4924.5|4923|4922|1590
1633012630000|2021-09-30 14:37:10|4923.5|4922.5|4923.5|4922|4924|4923.5|4923|4921.5|999
1633012640000|2021-09-30 14:37:20||4922.5||4922.5||4922.5||4922.5|22
1633012650000|2021-09-30 14:37:30|4923|4922|4923|4922|4923.5|4922.5|4922.5|4921.5|574
1633012660000|2021-09-30 14:37:40|4922.5|4922.5|4923|4922|4923|4922.5|4922.5|4921.5|658
1633012670000|2021-09-30 14:37:50|4923.5|4922.5|4924|4923|4924|4923.5|4923|4922.5|1677
1633012680000|2021-09-30 14:38:00|4924.5|4923.5|4923.5|4922.5|4925|4924|4923.5|4922.5|1246
1633012690000|2021-09-30 14:38:10|4924|4923|4924.5|4923.5|4924.5|4923.5|4924|4922.5|572
1633012700000|2021-09-30 14:38:20|4925|4924|4925|4924|4925|4924.5|4924.5|4923.5|876
1633012710000|2021-09-30 14:38:30|4924.5|4923.5|4924.5|4923.5|4925.5|4925|4924.5|4923.5|2633
1633012720000|2021-09-30 14:38:40|4924|4923|4923|4922|4924.5|4923.5|4922.5|4922|3410
1633012730000|2021-09-30 14:38:50|4922.5|4922.5|4922.5|4921.5|4923|4922.5|4922.5|4921.5|303
1633012740000|2021-09-30 14:39:00|4922|4921|4921.5|4920.5|4922|4921.5|4920.5|4920|1105
1633012750000|2021-09-30 14:39:10|4921|4920|4921|4920|4921.5|4920.5|4920|4919.5|2394
1633012760000|2021-09-30 14:39:20|4920.5|4919.5|4922|4921|4922|4921|4920.5|4919.5|1920
1633012770000|2021-09-30 14:39:30|4922.5|4921.5|4921.5|4920.5|4922.5|4921.5|4920.5|4919|1734
1633012780000|2021-09-30 14:39:40|4921|4920|4921|4919.5|4921|4920|4920.5|4919.5|234
1633012790000|2021-09-30 14:39:50|4921.5|4920|4921|4919.5|4922|4921.5|4920.5|4919.5|4680
1633012800000|2021-09-30 14:40:00|4920.5||4920.5||4920.5||4920.5||194
1633012810000|2021-09-30 14:40:10|4920|4919|4917|4916|4920|4919|4916.5|4915|1535
1633012820000|2021-09-30 14:40:20|4917.5|4916.5|4916|4914.5|4917.5|4916.5|4916|4914.5|748
1633012830000|2021-09-30 14:40:30|4915.5|4915|4913.5|4912.5|4915.5|4915|4913|4912.5|589
1633012840000|2021-09-30 14:40:40|4913|4912|4912.5|4911.5|4914.5|4913|4912.5|4911|756
1633012850000|2021-09-30 14:40:50|4912|4911|4914.5|4913.5|4914.5|4914|4912|4910.5|1920
1633012860000|2021-09-30 14:41:00|4915|4914|4916|4914.5|4916|4915.5|4915|4913.5|1824
1633012870000|2021-09-30 14:41:10|4915.5|4915|4915.5|4914.5|4916|4915|4915.5|4914.5|545
1633012880000|2021-09-30 14:41:20|4915|4915|4914|4913.5|4916|4915|4913.5|4913|868
1633012890000|2021-09-30 14:41:30||4913||4913||4913||4913|121
1633012900000|2021-09-30 14:41:40|4914.5|4913.5|4915|4914|4917|4915.5|4914|4913.5|2063
1633012910000|2021-09-30 14:41:50|4915.5|4914.5|4915.5|4914.5|4916.5|4915|4915.5|4914|380
1633012920000|2021-09-30 14:42:00|4916|4915|4917.5|4916|4918|4917|4915.5|4915|2571
1633012930000|2021-09-30 14:42:10|4917|4916.5|4918|4916.5|4918|4916.5|4917|4916.5|3
1633012940000|2021-09-30 14:42:20|4918.5|4917|4919|4917.5|4919|4918|4918|4917|926
1633012950000|2021-09-30 14:42:30|4918.5|4918|4916.5|4916|4919|4918|4916.5|4915.5|1937
1633012960000|2021-09-30 14:42:40|4917|4915.5|4916|4915|4917|4915.5|4916|4915|171
1633012970000|2021-09-30 14:42:50|4915.5|4914|4916|4915|4916.5|4915.5|4915.5|4914|2142
1633012980000|2021-09-30 14:43:00|4915.5|4915.5|4916.5|4915.5|4916.5|4915.5|4915|4914.5|1467
1633012990000|2021-09-30 14:43:10|4916|4916|4918.5|4917.5|4918.5|4917.5|4916|4916|673
1633013000000|2021-09-30 14:43:20|4919|4918|4920.5|4919.5|4921|4920|4919|4918|1686
1633013010000|2021-09-30 14:43:30|4921|4920|4921|4919.5|4921|4920|4920|4919.5|469
1633013020000|2021-09-30 14:43:40|4920.5|4920|4921|4920|4921|4920|4919.5|4919|1068
1633013030000|2021-09-30 14:43:50|4921.5|4920.5|4919|4918.5|4922|4921.5|4918|4917|6821
1633013040000|2021-09-30 14:44:00|4918|4918|4919.5|4918.5|4920|4919|4917.5|4917|2435
1633013050000|2021-09-30 14:44:10|4920|4919|4919.5|4918.5|4920|4919.5|4919.5|4918.5|547
1633013060000|2021-09-30 14:44:20|4920|4919|4920.5|4920|4920.5|4920|4919.5|4919|875
1633013070000|2021-09-30 14:44:30|4921|4920.5|4921|4920|4921.5|4920.5|4920.5|4919|1063
1633013080000|2021-09-30 14:44:40|4920.5|4919.5|4918.5|4917.5|4921|4919.5|4918|4917|3468
1633013090000|2021-09-30 14:44:50|4918|4917|4918|4917|4919|4917.5|4917.5|4916.5|2551
1633013100000|2021-09-30 14:45:00|4917.5|4917.5|4918.5|4917.5|4919.5|4918.5|4917.5|4916.5|1647
1633013110000|2021-09-30 14:45:10|4918|4916.5|4916.5|4915.5|4918.5|4917|4916.5|4915.5|2171
1633013120000|2021-09-30 14:45:20|4916|4915|4917|4916|4917|4916|4915.5|4915|2170
1633013130000|2021-09-30 14:45:30|4916.5|4915.5|4916.5|4915.5|4917.5|4917|4916.5|4915.5|1224
1633013140000|2021-09-30 14:45:40|4916|4916|4917|4916|4917.5|4916|4916|4915.5|715
1633013150000|2021-09-30 14:45:50|4916.5|4915.5|4917|4916.5|4917|4916.5|4916|4915|753
1633013160000|2021-09-30 14:46:00|4916.5|4916|4917.5|4916.5|4917.5|4916.5|4916.5|4916|823
1633013170000|2021-09-30 14:46:10|4917|4915.5|4916|4914.5|4917.5|4916.5|4916|4914.5|989
1633013180000|2021-09-30 14:46:20||4915||4915.5||4915.5||4914.5|612
1633013190000|2021-09-30 14:46:30|4915.5|4915|4916|4915.5|4916|4915.5|4915.5|4915|623
1633013200000|2021-09-30 14:46:40|4916.5|4916|4916.5|4916|4917.5|4916.5|4916|4915.5|2585
1633013210000|2021-09-30 14:46:50|4917|4916.5|4917|4916.5|4917|4916.5|4916.5|4915.5|838
1633013220000|2021-09-30 14:47:00|4917.5|4917|4916.5|4915.5|4917.5|4917|4916.5|4915.5|1436
1633013230000|2021-09-30 14:47:10|4917|4916|4917.5|4916.5|4919|4918|4917|4916|3756
1633013240000|2021-09-30 14:47:20|4918|4917|4920.5|4920|4921|4920|4918|4917|2804
1633013250000|2021-09-30 14:47:30|4921|4920.5|4922.5|4922|4922.5|4922|4921|4920.5|2137
1633013260000|2021-09-30 14:47:40|4922|4921.5|4922.5|4922|4923|4922.5|4922|4921.5|2533
1633013270000|2021-09-30 14:47:50|4923|4922.5|4924.5|4923.5|4924.5|4923.5|4923|4922.5|1587
1633013280000|2021-09-30 14:48:00|4925|4924|4925|4924|4925|4924|4924.5|4923.5|1465
1633013300000|2021-09-30 14:48:20|4924.5|4924.5|4925|4924|4925|4924.5|4924.5|4924|652
1633013310000|2021-09-30 14:48:30|4924.5|4924.5|4923.5|4922.5|4925|4924.5|4923.5|4922.5|5939
1633013320000|2021-09-30 14:48:40|4923|4922|4923|4922|4923|4922.5|4922.5|4921|1217
1633013330000|2021-09-30 14:48:50|4922.5|4921|4922|4921|4922.5|4921.5|4922|4921|441
1633013340000|2021-09-30 14:49:00|4922.5|4921.5|4923|4922|4923|4922.5|4922.5|4921|1646
1633013350000|2021-09-30 14:49:10|4922.5|4921.5|4923.5|4923|4923.5|4923|4922|4921.5|2182
1633013360000|2021-09-30 14:49:20|4923|4922.5|4923.5|4922|4923.5|4923|4922.5|4921.5|1287
1633013370000|2021-09-30 14:49:30|4923||4923||4923.5||4923||0
1633013380000|2021-09-30 14:49:40|4922.5|4921.5|4922.5|4922|4923|4922|4922.5|4921.5|588
1633013390000|2021-09-30 14:49:50|4923|4922.5|4923|4922|4924|4923|4922.5|4922|3520
1633013400000|2021-09-30 14:50:00|4922.5|4921.5|4921|4920|4922.5|4921.5|4920.5|4919.5|1287
1633013420000|2021-09-30 14:50:20|4920.5|4919.5|4920|4919.5|4921|4920.5|4920|4919|2849
1633013430000|2021-09-30 14:50:30|4919.5|4919|4920|4919|4920|4919|4919.5|4919|266
1633013440000|2021-09-30 14:50:40|4919.5|4918.5|4919|4917.5|4920|4919|4918|4917|1157
1633013450000|2021-09-30 14:50:50|4918.5|4918|4919|4918.5|4919|4918.5|4918|4918|1218
1633013460000|2021-09-30 14:51:00|4918|4918|4917.5|4917|4918|4918|4916.5|4916|7179
1633013470000|2021-09-30 14:51:10|4917|4916.5|4917|4916.5|4917.5|4916.5|4917|4916|676
1633013480000|2021-09-30 14:51:20|4917.5|4917|4916|4915|4917.5|4917|4915.5|4914.5|1338
1633013490000|2021-09-30 14:51:30|4915.5|4914.5|4915|4914|4915.5|4914.5|4915|4914|539
1633013500000|2021-09-30 14:51:40|4914.5|4913.5|4915|4914|4915|4914.5|4914|4912.5|994
1633013510000|2021-09-30 14:51:50|4915.5|4914.5|4914|4912.5|4915.5|4915|4913.5|4912.5|1045
1633013520000|2021-09-30 14:52:00|4915|4913|4913|4912|4915|4914|4912.5|4912|2776
1633013530000|2021-09-30 14:52:10|4912.5|4911.5|4913|4911.5|4913|4912.5|4912.5|4911|768
1633013540000|2021-09-30 14:52:20|4912.5|4911|4911.5|4910.5|4912.5|4911|4911.5|4910.5|25
1633013550000|2021-09-30 14:52:30|4912|4911|4912.5|4912|4912.5|4912|4912|4911|1239
1633013560000|2021-09-30 14:52:40|4913|4911.5|4912|4910.5|4913|4912|4912|4910.5|546
1633013570000|2021-09-30 14:52:50|4911.5|4910|4911|4910|4911.5|4910|4910.5|4909|695
1633013580000|2021-09-30 14:53:00|4910.5|4909.5|4910|4909|4910.5|4910|4910|4908.5|977
1633013590000|2021-09-30 14:53:10|4910.5|4909.5|4910|4909|4910.5|4910|4910|4909|873
1633013600000|2021-09-30 14:53:20|4909.5|4908.5|4907.5|4906.5|4909.5|4908.5|4907|4906.5|1283
1633013610000|2021-09-30 14:53:30|4907|4906|4905.5|4904.5|4907|4906.5|4904.5|4903.5|1660
1633013620000|2021-09-30 14:53:40|4906|4905|4905.5|4904|4907|4906.5|4905.5|4903.5|2412
1633013630000|2021-09-30 14:53:50|4905|4903.5|4903.5|4902.5|4905|4904|4903.5|4902.5|1188
1633013640000|2021-09-30 14:54:00|4904|4903|4901.5|4900|4904|4903.5|4901.5|4900|1788
1633013650000|2021-09-30 14:54:10|4901|4900.5|4901.5|4900.5|4901.5|4901|4901|4900.5|2276
1633013660000|2021-09-30 14:54:20|4902.5|4901|4901.5|4900|4902.5|4901|4900.5|4900|1004
1633013670000|2021-09-30 14:54:30|4901|4899|4900|4899|4901|4899|4898.5|4898|13858
1633013680000|2021-09-30 14:54:40|4900.5|4899.5|4902.5|4902|4902.5|4902|4900.5|4899.5|6364
1633013690000|2021-09-30 14:54:50|4902|4901.5|4904|4903|4904|4903|4901.5|4901|1264
1633013700000|2021-09-30 14:55:00|4903.5|4903.5|4904|4903.5|4904|4903.5|4903.5|4902.5|896
1633013710000|2021-09-30 14:55:10|4903.5|4903|4903|4902|4903.5|4903|4903|4902|449
1633013720000|2021-09-30 14:55:20|4902.5|4901.5|4902.5|4901.5|4902.5|4902|4902|4900.5|1859
1633013730000|2021-09-30 14:55:30|4902|4900.5|4902|4901|4902.5|4901.5|4901.5|4900|1437
1633013740000|2021-09-30 14:55:40|4901.5|4900.5|4900.5|4899|4901.5|4900.5|4900.5|4899|1111
1633013750000|2021-09-30 14:55:50|4901|4899.5|4900.5|4899|4901|4900.5|4900.5|4899|2099
1633013760000|2021-09-30 14:56:00|4901|4899.5|4900.5|4899.5|4901.5|4900.5|4900.5|4899.5|1193
1633013770000|2021-09-30 14:56:10|4900|4899|4899.5|4898.5|4900|4899.5|4899.5|4898.5|170
1633013780000|2021-09-30 14:56:20|4900|4899|4901.5|4900|4902.5|4901|4900|4898.5|1389
1633013790000|2021-09-30 14:56:30|4902|4900.5|4901|4899.5|4902|4900.5|4900.5|4899.5|223
1633013800000|2021-09-30 14:56:40|4901.5|4900|4901|4900|4901.5|4900|4901|4900|0
1633013810000|2021-09-30 14:56:50|4900.5|4900.5|4900|4899.5|4900.5|4900.5|4899|4898|1788
1633013820000|2021-09-30 14:57:00||4899||4899||4899||4899|385
1633013830000|2021-09-30 14:57:10|4899.5|4898.5|4900.5|4899.5|4900.5|4899.5|4899|4897.5|1665
1633013840000|2021-09-30 14:57:20|4900|4899|4902|4900.5|4902|4900.5|4900|4898.5|1751
1633013860000|2021-09-30 14:57:40|4902.5|4901|4902|4901|4903|4902.5|4901|4900.5|3489
1633013870000|2021-09-30 14:57:50|4903|4901.5|4903|4902|4903|4902|4902.5|4901.5|200
1633013880000|2021-09-30 14:58:00|4902.5|4901.5|4902|4901|4903|4901.5|4901.5|4900|1249
1633013890000|2021-09-30 14:58:10|4901.5|4900.5|4901.5|4900.5|4901.5|4901|4901.5|4900|1324
1633013900000|2021-09-30 14:58:20|4901|4900|4901.5|4900.5|4901.5|4901|4900.5|4900|837
1633013910000|2021-09-30 14:58:30|4902|4901|4902.5|4901.5|4902.5|4901.5|4901.5|4900.5|1017
1633013920000|2021-09-30 14:58:40|4902|4901|4901|4899.5|4902.5|4901|4900|4899|737
1633013930000|2021-09-30 14:58:50||4900||4899.5||4900||4899.5|6
1633013940000|2021-09-30 14:59:00|4900.5|4900|4902|4901|4902|4901|4900|4900|3414
1633013950000|2021-09-30 14:59:10|4902.5|4901.5|4902.5|4901.5|4902.5|4902|4902.5|4901.5|350
1633013960000|2021-09-30 14:59:20|4902|4901|4902.5|4901.5|4902.5|4901.5|4901|4900|1673
1633013970000|2021-09-30 14:59:30|4902|4902|4903|4902.5|4904|4902.5|4902|4901.5|1041
1633013980000|2021-09-30 14:59:40|4902.5|4901.5|4902|4901|4902.5|4901.5|4902|4900.5|173
1633013990000|2021-09-30 14:59:50|4902.5|4901.5|4902|4901.5|4903.5|4902|4902|4901.5|3989
1633014000000|2021-09-30 15:00:00|4901.5|4901|4901.5|4901|4902|4901|4901.5|4901|342
1633014010000|2021-09-30 15:00:10|4901|4900.5|4900.5|4899|4901|4900.5|4899.5|4898.5|928
1633014020000|2021-09-30 15:00:20|4901|4899.5|4901|4900|4902.5|4901.5|4900.5|4899.5|2793
1633014030000|2021-09-30 15:00:30|4901.5|4901|4902.5|4901.5|4902.5|4902|4901.5|4900.5|930
1633014040000|2021-09-30 15:00:40|||||||||127
1633014050000|2021-09-30 15:00:50|4903.5|4902|4904.5|4903.5|4904.5|4903.5|4903|4902|1562
1633014060000|2021-09-30 15:01:00|4905|4904|4905|4904|4906|4905|4904.5|4904|1613
1633014070000|2021-09-30 15:01:10|4904.5|4903.5|4906.5|4905|4906.5|4906|4904.5|4903.5|1458
1633014080000|2021-09-30 15:01:20|4907|4905.5|4907|4906|4907.5|4906.5|4907|4905.5|454
1633014090000|2021-09-30 15:01:30|4906.5|4905.5|4907.5|4907|4907.5|4907|4906.5|4905|2239
1633014100000|2021-09-30 15:01:40|4908|4907.5|4907.5|4906.5|4909|4908|4907.5|4906.5|1363
1633014110000|2021-09-30 15:01:50|4907|4906|4907.5|4907|4907.5|4907|4906.5|4905|577
1633014120000|2021-09-30 15:02:00|4908|4906.5|4908.5|4907.5|4908.5|4908|4906.5|4905.5|1081
1633014130000|2021-09-30 15:02:10|4908|4906.5|4907.5|4906.5|4908.5|4907.5|4907.5|4906.5|352
1633014140000|2021-09-30 15:02:20|4908|4907|4909|4908.5|4909|4908.5|4907.5|4906.5|3025
1633014150000|2021-09-30 15:02:30|4908.5|4908|4908.5|4908|4909|4908|4908|4907|657
1633014160000|2021-09-30 15:02:40|4909.5|4908.5|4909.5|4909|4910|4909|4909|4907.5|509
1633014170000|2021-09-30 15:02:50|4910|4909.5|4911|4909.5|4911|4910.5|4909.5|4909|4685
1633014180000|2021-09-30 15:03:00|4911.5|4910|4913|4912|4913|4912|4911|4910|1293
1633014190000|2021-09-30 15:03:10|4912.5|4911.5|4914|4913|4914|4913.5|4912.5|4911.5|925
1633014200000|2021-09-30 15:03:20|4913.5|4913.5|4914|4913|4914|4913.5|4913.5|4912|951
1633014210000|2021-09-30 15:03:30|4914.5|4913.5|4915|4914.5|4916|4915|4914.5|4913|2346
1633014220000|2021-09-30 15:03:40||4914||4914||4914||4914|192
1633014230000|2021-09-30 15:03:50||4914.5||4914||4914.5||4914|625
1633014240000|2021-09-30 15:04:00|4915.5|4914.5|4915.5|4914.5|4915.5|4915|4915|4914|950
1633014250000|2021-09-30 15:04:10|4915|4914|4915.5|4914.5|4915.5|4915|4915|4914|2281
1633014260000|2021-09-30 15:04:20|4916|4915|4916.5|4916|4917|4916|4915.5|4915|1830
1633014270000|2021-09-30 15:04:30|4917|4916.5|4917|4916.5|4917.5|4917|4917|4916.5|1844
1633014280000|2021-09-30 15:04:40|4917.5|4917|4918|4917|4919|4918.5|4917.5|4917|1133
1633014290000|2021-09-30 15:04:50|4917.5|4916.5|4915.5|4914.5|4918|4916.5|4915.5|4914.5|1640
1633014300000|2021-09-30 15:05:00|4915|4914|4914.5|4913.5|4915|4914|4914.5|4913.5|294
1633014310000|2021-09-30 15:05:10|4914|4913|4912|4911|4914.5|4913.5|4911.5|4911|1722
1633014320000|2021-09-30 15:05:20|4912.5|4911.5|4915|4914|4917|4916|4912.5|4911|6347
1633014330000|2021-09-30 15:05:30|4914.5|4913.5|4916|4915|4916|4915|4914.5|4913.5|671
1633014340000|2021-09-30 15:05:40|4916.5|4915.5|4917|4916|4917|4916.5|4916|4915.5|800
1633014350000|2021-09-30 15:05:50|4916.5|4915.5|4917.5|4917|4918|4917|4916|4915.5|390
1633014360000|2021-09-30 15:06:00|4917|4916.5|4916|4915|4917.5|4916.5|4915.5|4914.5|365
1633014370000|2021-09-30 15:06:10|4915.5|4914.5|4915|4914|4916|4914.5|4914.5|4913.5|3026
1633014380000|2021-09-30 15:06:20|4915.5|4914.5|4915|4914|4915.5|4914.5|4915|4913.5|438
1633014390000|2021-09-30 15:06:30|4914.5|4913|4916|4915|4917|4915.5|4914|4912.5|2117
1633014400000|2021-09-30 15:06:40|4916.5|4915.5|4916|4915.5|4916.5|4915.5|4916|4915|598
1633014410000|2021-09-30 15:06:50|4915.5|4915|4916.5|4915.5|4916.5|4915.5|4915.5|4914.5|4238
1633014420000|2021-09-30 15:07:00|4916|4915|4915|4914.5|4916.5|4915.5|4914.5|4913.5|2339
1633014430000|2021-09-30 15:07:10|4914.5|4914|4915|4914|4916.5|4915.5|4914.5|4913.5|2282
1633014440000|2021-09-30 15:07:20|4914.5|4913.5|4916|4915|4916.5|4915|4914|4912.5|807
1633014450000|2021-09-30 15:07:30|4915.5|4914.5|4916.5|4915.5|4916.5|4915.5|4915.5|4914.5|795
1633014460000|2021-09-30 15:07:40|4916|4915|4916.5|4915.5|4916.5|4916|4916|4915|1855
1633014470000|2021-09-30 15:07:50|4917|4916|4916.5|4916|4918.5|4917.5|4916.5|4915|3829
1633014480000|2021-09-30 15:08:00|4916|4915.5|4914.5|4913.5|4916.5|4916|4914|4913|5152
1633014490000|2021-09-30 15:08:10|4915|4914|4916|4915|4916.5|4915.5|4915|4913.5|2805
1633014500000|2021-09-30 15:08:20|4916.5|4915.5|4917|4916.5|4918.5|4917.5|4916.5|4915.5|746
1633014510000|2021-09-30 15:08:30|4918|4917|4918|4917|4918|4917.5|4917.5|4916.5|828
1633014520000|2021-09-30 15:08:40|4917.5|4916.5|4917.5|4916.5|4918|4917|4917.5|4916.5|995
1633014530000|2021-09-30 15:08:50|4917|4916|4916|4915|4917.5|4916.5|4915.5|4915|2008
1633014540000|2021-09-30 15:09:00|4915.5|4915.5|4917.5|4916.5|4917.5|4917|4915.5|4915|4298
1633014550000|2021-09-30 15:09:10|4917|4916|4917|4916|4917|4916.5|4916|4915.5|2830
1633014560000|2021-09-30 15:09:20|4917.5|4915.5|4918|4917|4918.5|4917.5|4917.5|4915.5|3088
1633014570000|2021-09-30 15:09:30|4917.5|4917.5|4919|4918|4919|4918|4917.5|4917|1922
1633014580000|2021-09-30 15:09:40|4918.5|4917.5|4919|4918|4919|4918.5|4917.5|4916.5|2581
1633014590000|2021-09-30 15:09:50|4919.5|4918.5|4918.5|4917.5|4919.5|4918.5|4918|4917|5903
1633014600000|2021-09-30 15:10:00|4918|4918|4919|4918.5|4919.5|4919|4918|4917.5|3227
1633014610000|2021-09-30 15:10:10|4918|4918|4919|4918|4919|4918|4918|4917|765
1633014620000|2021-09-30 15:10:20|4919.5|4917.5|4920|4919|4920|4919.5|4919.5|4917.5|699
1633014630000|2021-09-30 15:10:30|4921|4919.5|4921|4920.5|4921|4920.5|4921|4919.5|248
1633014640000|2021-09-30 15:10:40|4920.5|4920|4920|4919|4920.5|4920|4919|4918|3560
1633014650000|2021-09-30 15:10:50|4919.5|4919.5|4920|4919|4920|4919.5|4919|4918|3539
1633014660000|2021-09-30 15:11:00|4919.5|4918.5|4920|4919|4920|4919.5|4919|4918.5|1312
1633014670000|2021-09-30 15:11:10|4919.5|4919.5|4919.5|4918|4920|4919.5|4919|4918|1899
1633014680000|2021-09-30 15:11:20|4920|4918.5|4919|4918.5|4920|4919.5|4919|4918.5|891
1633014690000|2021-09-30 15:11:30|4919.5|4919|4918.5|4918|4919.5|4919|4918.5|4917.5|1194
1633014700000|2021-09-30 15:11:40|4919|4918.5|4919.5|4918.5|4919.5|4919|4919|4918.5|691
1633014710000|2021-09-30 15:11:50|4920|4919|4919.5|4918.5|4920|4919.5|4919|4918.5|818
1633014720000|2021-09-30 15:12:00|4920|4919|4919.5|4919|4920|4919.5|4919|4918|2725
1633014730000|2021-09-30 15:12:10|4919|4918.5|4918|4917|4919|4918.5|4917.5|4917|1484
1633014740000|2021-09-30 15:12:20|4918.5|4917.5|4918.5|4918|4919|4918|4918|4917.5|953
1633014750000|2021-09-30 15:12:30|4919|4917.5|4919|4918|4919|4918.5|4918.5|4917.5|81
1633014760000|2021-09-30 15:12:40|4918.5|4918.5|4919|4918|4919|4918.5|4918.5|4918|678
1633014770000|2021-09-30 15:12:50|4918.5|4917.5|4917.5|4916.5|4919|4918|4917.5|4916.5|1212
1633014780000|2021-09-30 15:13:00|4917|4917|4918|4917.5|4918|4917.5|4917|4916.5|827
1633014790000|2021-09-30 15:13:10|4917.5|4917|4918|4917|4918|4917.5|4917|4916.5|1112
1633014800000|2021-09-30 15:13:20|4917.5|4916.5|4916.5|4915.5|4917.5|4916.5|4916.5|4915.5|2436
1633014810000|2021-09-30 15:13:30|4916|4915|4915.5|4915|4916.5|4915.5|4915.5|4915|1033
1633014820000|2021-09-30 15:13:40|||||||||100
1633014830000|2021-09-30 15:13:50|4915|4914.5|4916|4915|4916|4915|4914.5|4913.5|4342
1633014840000|2021-09-30 15:14:00|4916.5|4915.5|4917.5|4916.5|4917.5|4917|4916|4915.5|2968
1633014850000|2021-09-30 15:14:10|4918|4917|4920|4919|4920|4919|4917|4916.5|2201
1633014860000|2021-09-30 15:14:20||4919.5||4919||4919.5||4919|47
1633014870000|2021-09-30 15:14:30||4919.5||4919||4919.5||4919|296
1633014880000|2021-09-30 15:14:40|4920.5|4919.5|4919.5|4919|4921.5|4921|4919.5|4919|4482
1633014890000|2021-09-30 15:14:50|4920|4919.5|4922|4921.5|4922|4921.5|4920|4919|646
1633014900000|2021-09-30 15:15:00|4922.5|4921.5|4923.5|4922|4923.5|4922|4922.5|4921|0
1633014910000|2021-09-30 15:15:10|4923|4921.5|4925|4924|4925|4924|4923|4921.5|84
1633014920000|2021-09-30 15:15:20|4924.5|4923.5|4926.5|4925|4926.5|4925|4924.5|4923.5|38
1633014930000|2021-09-30 15:15:30|4926|4924.5|4926.5|4925|4927|4925.5|4924.5|4923.5|370
1633014940000|2021-09-30 15:15:40|4927|4924.5|4925.5|4924|4927|4925.5|4925|4924|217
1633014950000|2021-09-30 15:15:50|4926|4924.5|4924.5|4923|4926|4924.5|4924|4922.5|73
1633014960000|2021-09-30 15:16:00|4924|4922.5|4924.5|4923|4924.5|4923.5|4924|4922.5|0
1633014970000|2021-09-30 15:16:10|4924|4922.5|4925|4923.5|4925|4924|4924|4922.5|98
1633014980000|2021-09-30 15:16:20|4924.5|4923|4926.5|4924.5|4926.5|4925|4924|4922.5|260
1633014990000|2021-09-30 15:16:30|4927|4925|4926|4925|4927|4925.5|4925.5|4924.5|100
1633015000000|2021-09-30 15:16:40|4925.5|4924.5|4926.5|4925|4926.5|4925|4925.5|4924|367
1633015010000|2021-09-30 15:16:50|4926|4924.5|4926.5|4925|4926.5|4925|4926|4924.5|207
1633015020000|2021-09-30 15:17:00|4927|4925.5|4927|4926|4927|4926|4926.5|4925.5|0
1633015030000|2021-09-30 15:17:10|4926.5|4925.5|4928.5|4926.5|4928.5|4926.5|4926.5|4925.5|165
1633015040000|2021-09-30 15:17:20|4928|4926|4928.5|4927|4928.5|4927|4928|4926|0
1633015050000|2021-09-30 15:17:30|4928|4926.5|4928.5|4927|4928.5|4927|4928|4926.5|0
1633015060000|2021-09-30 15:17:40|4928|4927.5|4927.5|4926.5|4928.5|4927.5|4927.5|4926.5|159
1633015070000|2021-09-30 15:17:50|4928|4927|4926|4925|4928|4927|4926|4924.5|229
1633015080000|2021-09-30 15:18:00|4926.5|4925.5|4925.5|4924|4927|4925.5|4925|4923|551
1633015090000|2021-09-30 15:18:10|4926|4924.5|4928.5|4927|4928.5|4927|4925.5|4924|209
1633015100000|2021-09-30 15:18:20|4928|4926.5|4929.5|4928|4930|4928.5|4928|4926.5|200
1633015110000|2021-09-30 15:18:30|4931.5|4929.5|4931.5|4930|4931.5|4930|4931|4929.5|32
1633015120000|2021-09-30 15:18:40|4931|4929.5|4931.5|4930|4931.5|4930|4930|4929|564
1633015130000|2021-09-30 15:18:50|4932|4929.5|4931.5|4930.5|4932|4931|4931.5|4929.5|0
1633015140000|2021-09-30 15:19:00|4932|4931|4932|4931|4932.5|4931|4931|4929.5|129
1633015150000|2021-09-30 15:19:10|4932.5|4931.5|4931.5|4930|4933|4931.5|4931|4929.5|101
1633015160000|2021-09-30 15:19:20|4931|4929.5|4930.5|4929|4931|4929.5|4929.5|4928|110
1633015170000|2021-09-30 15:19:30|4930|4928.5|4930.5|4929|4931|4929.5|4930|4928|109
1633015180000|2021-09-30 15:19:40|4930|4928.5|4932|4931|4932.5|4931.5|4930|4928.5|305
1633015190000|2021-09-30 15:19:50|4934|4932|4932.5|4930.5|4934|4932.5|4932.5|4930.5|300
1633015200000|2021-09-30 15:20:00|4933.5|4931|4934|4932.5|4934.5|4933|4932|4930|344
1633015210000|2021-09-30 15:20:10|4933|4932|4932|4930.5|4933.5|4932|4931|4929.5|694
1633015220000|2021-09-30 15:20:20|4931.5|4930|4930|4928|4932|4930.5|4930|4928|278
1633015230000|2021-09-30 15:20:30|4930.5|4928.5|4929.5|4928|4930.5|4929|4929|4927.5|441
1633015240000|2021-09-30 15:20:40|4930|4928.5|4928|4926|4930|4928.5|4928|4926|290
1633015250000|2021-09-30 15:20:50|4927|4925.5|4926.5|4925|4927|4925.5|4926|4924.5|227
1633015260000|2021-09-30 15:21:00|4927|4925.5|4927|4926|4927.5|4926.5|4926.5|4925|81
1633015270000|2021-09-30 15:21:10|4926.5|4925.5|4928|4926.5|4928|4926.5|4926.5|4925.5|195
1633015280000|2021-09-30 15:21:20|4927.5|4926|4929.5|4928|4929.5|4928|4927.5|4926|53
1633015290000|2021-09-30 15:21:30|4929|4927.5|4929|4927.5|4929.5|4928.5|4928.5|4927|100
1633015300000|2021-09-30 15:21:40|4929.5|4928.5|4929.5|4928|4931.5|4930|4929|4928|164
1633015310000|2021-09-30 15:21:50|4930|4928.5|4930|4928|4931|4929.5|4929.5|4928|27
1633015320000|2021-09-30 15:22:00|4929.5|4927.5|4929|4927.5|4930|4928.5|4929|4927.5|74
1633015330000|2021-09-30 15:22:10|4929.5|4928|4928|4926.5|4929.5|4928|4927.5|4926|330
1633015340000|2021-09-30 15:22:20|4927.5|4925.5|4927.5|4926|4928|4926.5|4927.5|4925.5|433
1633015350000|2021-09-30 15:22:30|4928|4926.5|4928|4926|4928|4927|4927|4925.5|176
1633015360000|2021-09-30 15:22:40|4928.5|4927|4927.5|4926|4928.5|4927|4927|4925.5|134
1633015370000|2021-09-30 15:22:50|4927|4925.5|4925.5|4924|4927.5|4926|4924.5|4923|162
1633015380000|2021-09-30 15:23:00|4926|4924.5|4927|4925|4927|4925.5|4925.5|4923.5|1055
1633015390000|2021-09-30 15:23:10|4926.5|4925.5|4926|4924.5|4927|4925.5|4926|4924.5|80
1633015400000|2021-09-30 15:23:20|4926.5|4925|4926.5|4925|4926.5|4925|4926|4924.5|0
1633015410000|2021-09-30 15:23:30|4926|4924.5|4924.5|4923|4926.5|4925|4924|4923|413
1633015420000|2021-09-30 15:23:40|4925|4923.5|4927|4925|4927|4925|4925|4923.5|132
1633015430000|2021-09-30 15:23:50|4926.5|4924.5|4927|4925.5|4927|4925.5|4926|4924.5|84
1633015440000|2021-09-30 15:24:00|4925.5|4923.5|4924|4922.5|4925.5|4924|4924|4922.5|189
1633015450000|2021-09-30 15:24:10|4924.5|4923|4925.5|4924|4925.5|4924|4923|4921.5|159
1633015460000|2021-09-30 15:24:20|4925|4923.5|4923.5|4922.5|4925.5|4924|4923.5|4922|235
1633015470000|2021-09-30 15:24:30|4923|4922|4922.5|4921|4924.5|4922.5|4922|4920|292
1633015480000|2021-09-30 15:24:40|4922|4920.5|4921.5|4920|4922|4920.5|4921.5|4919.5|83
1633015490000|2021-09-30 15:24:50|4922|4920.5|4919|4917.5|4922|4920.5|4918.5|4917|287
1633015500000|2021-09-30 15:25:00|4919.5|4917|4921|4919.5|4922.5|4920.5|4919.5|4917|432
1633015510000|2021-09-30 15:25:10|4920.5|4919|4922|4920.5|4922.5|4921|4920.5|4919|201
1633015520000|2021-09-30 15:25:20|4922.5|4921|4922|4920.5|4922.5|4921|4922|4920.5|142
1633015530000|2021-09-30 15:25:30|4922.5|4921|4922.5|4921|4923.5|4921.5|4922|4920.5|55
1633015540000|2021-09-30 15:25:40|4923|4921.5|4922.5|4921|4923|4921.5|4922.5|4921|0
1633015550000|2021-09-30 15:25:50|4923|4921.5|4920.5|4919.5|4923|4921.5|4920|4919|333
1633015560000|2021-09-30 15:26:00|4921|4919|4920|4918.5|4921|4919.5|4919.5|4918|300
1633015570000|2021-09-30 15:26:10|4919.5|4918|4920.5|4919|4921|4919.5|4919.5|4918|13
1633015580000|2021-09-30 15:26:20|4921|4919.5|4919|4917.5|4921|4919.5|4918.5|4917|219
1633015590000|2021-09-30 15:26:30|4919.5|4917|4917|4915|4919.5|4917.5|4917|4915|906
1633015600000|2021-09-30 15:26:40|4916.5|4916|4921|4919.5|4921|4919.5|4916|4916|766
1633015610000|2021-09-30 15:26:50|4920.5|4919|4918|4916.5|4921|4919.5|4918|4916.5|246
1633015620000|2021-09-30 15:27:00|4918.5|4917|4920|4918|4921|4919.5|4918.5|4917|355
1633015630000|2021-09-30 15:27:10|4919.5|4917.5|4920|4918|4920|4918|4918.5|4917|12
1633015640000|2021-09-30 15:27:20|4919.5|4917.5|4921|4920|4921|4920|4919|4917.5|86
1633015650000|2021-09-30 15:27:30|4920|4918.5|4920|4918|4920.5|4919|4919|4917.5|409
1633015660000|2021-09-30 15:27:40|4919.5|4918.5|4920|4918.5|4920.5|4919|4919|4917.5|168
1633015670000|2021-09-30 15:27:50|4919.5|4917.5|4920.5|4918.5|4921|4919.5|4919.5|4917.5|128
1633015680000|2021-09-30 15:28:00|4921|4919|4920|4918.5|4921|4919|4919|4917|78
1633015690000|2021-09-30 15:28:10|4919.5|4918|4920.5|4919|4920.5|4919|4919|4917.5|200
1633015700000|2021-09-30 15:28:20|4920|4918.5|4921|4919.5|4921|4919.5|4920|4918.5|26
1633015710000|2021-09-30 15:28:30|4920.5|4919|4922.5|4921|4923|4921.5|4920.5|4919|330
1633015720000|2021-09-30 15:28:40|4922|4920.5|4921.5|4920|4922.5|4920.5|4920.5|4919|360
1633015730000|2021-09-30 15:28:50|4920.5|4919|4921.5|4920|4921.5|4920|4920.5|4919|393
1633015740000|2021-09-30 15:29:00|4921|4919.5|4922|4920.5|4923.5|4921.5|4921|4919|191
1633015750000|2021-09-30 15:29:10|4921|4919|4920.5|4919|4922|4920.5|4920.5|4919|609
1633015760000|2021-09-30 15:29:20|4921.5|4919.5|4923.5|4922|4924.5|4922.5|4921|4919|777
1633015770000|2021-09-30 15:29:30|4923|4921.5|4923|4922|4925|4922.5|4922.5|4920.5|1137
1633015780000|2021-09-30 15:29:40|4923.5|4922.5|4924|4922|4925.5|4923|4923|4921|500
1633015790000|2021-09-30 15:29:50|4923.5|4922.5|4925|4922.5|4927|4925|4923.5|4922|807
1633071610000|2021-10-01 07:00:10|4820.5|4800.5|4820|4809.5|4820.5|4813.5|4810|4800.5|4153
1633071620000|2021-10-01 07:00:20|4820.5|4810|4816|4811|4830|4820|4816|4810|6179
1633071630000|2021-10-01 07:00:30|4815.5|4807.5|4815|4809|4815.5|4809|4810|4804.5|2529
1633071640000|2021-10-01 07:00:40|4814.5|4809.5|4816.5|4811.5|4818|4812|4814.5|4808.5|226
1633071650000|2021-10-01 07:00:50|4816|4812|4809|4804.5|4816|4812.5|4806|4802.5|2925
1633071660000|2021-10-01 07:01:00|4810|4805|4828|4824|4831|4827.5|4810|4805|11360
1633071670000|2021-10-01 07:01:10|4830.5|4824.5|4821.5|4819|4830.5|4827|4816|4814|4342
1633071680000|2021-10-01 07:01:20|4821|4818.5|4816|4811.5|4822|4819.5|4815.5|4811|1525
1633071690000|2021-10-01 07:01:30|4816.5|4812|4828|4825.5|4828|4825.5|4816.5|4812|2939
1633071700000|2021-10-01 07:01:40|4828.5|4826|4833|4830|4834|4831.5|4828.5|4826|160
1633071710000|2021-10-01 07:01:50|4832.5|4829.5|4833.5|4830.5|4833.5|4831|4829.5|4828.5|953
1633071720000|2021-10-01 07:02:00|4833|4830|4834.5|4833|4837.5|4835|4831|4828.5|2477
1633071730000|2021-10-01 07:02:10|4837|4833.5|4824|4820.5|4837|4834|4824|4820.5|693
1633071740000|2021-10-01 07:02:20|4823.5|4818|4830.5|4827.5|4833|4830.5|4823|4818|779
1633071750000|2021-10-01 07:02:30|4830|4826.5|4824|4820|4831.5|4829|4824|4819|622
1633071760000|2021-10-01 07:02:40|4824.5|4819.5|4824.5|4820|4827|4823.5|4824.5|4819.5|2061
1633071770000|2021-10-01 07:02:50|4824|4819.5|4826.5|4824|4826.5|4824|4822|4819.5|58
1633071780000|2021-10-01 07:03:00|4828.5|4824.5|4825.5|4824|4833.5|4831|4822.5|4819|3877
1633071790000|2021-10-01 07:03:10|4825|4824.5|4825.5|4823|4827.5|4825|4823|4820.5|510
1633071800000|2021-10-01 07:03:20|4826|4823.5|4829|4827|4831|4828.5|4826|4823.5|673
1633071810000|2021-10-01 07:03:30|4829.5|4826|4824|4820.5|4829.5|4826|4823.5|4818|434
1633071820000|2021-10-01 07:03:40|4825|4821|4822|4818.5|4826.5|4823|4821.5|4816.5|599
1633071830000|2021-10-01 07:03:50|4818|4818|4824.5|4823|4827|4823.5|4818|4817|4379
1633071840000|2021-10-01 07:04:00|4824|4822|4817|4814.5|4825|4823|4816.5|4813|5425
1633071850000|2021-10-01 07:04:10|4817.5|4815|4814.5|4811.5|4817.5|4815.5|4814|4810|438
1633071860000|2021-10-01 07:04:20|4814|4811|4811.5|4807.5|4814.5|4811|4809|4806|1613
1633071870000|2021-10-01 07:04:30|4811|4808|4807|4805.5|4811.5|4811|4807|4804|1053
1633071880000|2021-10-01 07:04:40|4807.5|4805|4808.5|4805.5|4809.5|4808|4807|4803|3109
1633071890000|2021-10-01 07:04:50|4808|4804.5|4809.5|4805|4809.5|4805.5|4807.5|4804|478
1633071900000|2021-10-01 07:05:00|4810|4805.5|4815|4813.5|4820|4816|4810|4805.5|2173
1633071910000|2021-10-01 07:05:10|4814.5|4812.5|4807.5|4806|4814.5|4813.5|4807|4806|1922
1633071920000|2021-10-01 07:05:20|4807|4804.5|4804|4802|4807.5|4805|4803.5|4800.5|1687
1633071930000|2021-10-01 07:05:30|4803.5|4802.5|4800.5|4797.5|4804.5|4802.5|4797|4794|4106
1633071940000|2021-10-01 07:05:40|4800|4797|4806|4802.5|4807.5|4802.5|4798.5|4797|2184
1633071950000|2021-10-01 07:05:50|4806.5|4801.5|4802|4801|4806.5|4801.5|4802|4800|1833
1633071960000|2021-10-01 07:06:00|4801.5|4800|4804.5|4802.5|4806.5|4804.5|4798|4795|2507
1633071970000|2021-10-01 07:06:10|4805|4803|4806.5|4804.5|4809.5|4806.5|4803|4800.5|6251
1633071980000|2021-10-01 07:06:20|4806|4805|4805|4803|4808.5|4807|4804|4802.5|936
1633071990000|2021-10-01 07:06:30|4805.5|4803.5|4804|4802|4808.5|4806.5|4804|4802|247
1633072000000|2021-10-01 07:06:40|4804.5|4802.5|4806.5|4805|4806.5|4805|4803.5|4800.5|1898
1633072010000|2021-10-01 07:06:50|4806|4804.5|4809.5|4808|4811|4808.5|4805|4804|1099
1633072020000|2021-10-01 07:07:00|4809|4807.5|4801.5|4799.5|4809|4807.5|4801|4798.5|962
1633072030000|2021-10-01 07:07:10|4802|4800|4807|4805|4808.5|4806.5|4802|4800|491
1633072040000|2021-10-01 07:07:20|4807.5|4805.5|4809.5|4807.5|4809.5|4807.5|4807|4805.5|142
1633072050000|2021-10-01 07:07:30|4809|4807|4810|4808.5|4811|4809.5|4807.5|4806.5|520
1633072060000|2021-10-01 07:07:40|4810.5|4808|4808.5|4806|4810.5|4808|4807.5|4805.5|1497
1633072070000|2021-10-01 07:07:50|4808|4805.5|4812|4809|4813.5|4812|4806|4803.5|2314
1633072080000|2021-10-01 07:08:00|4811.5|4808.5|4809|4807.5|4811.5|4808.5|4807|4804|530
1633072090000|2021-10-01 07:08:10|4809.5|4807|4812|4811|4812|4811.5|4809|4807|415
1633072100000|2021-10-01 07:08:20|4813|4810.5|4816.5|4813.5|4816.5|4814.5|4813|4810.5|713
1633072110000|2021-10-01 07:08:30|4816|4813|4817|4815.5|4817|4815.5|4815.5|4812.5|187
1633072120000|2021-10-01 07:08:40|4818|4815|4815.5|4813.5|4818|4816.5|4815.5|4813.5|800
1633072130000|2021-10-01 07:08:50|4816|4814|4816|4814.5|4816|4815|4816|4814|52
1633072140000|2021-10-01 07:09:00|4815.5|4814|4815.5|4813|4815.5|4814|4812.5|4809.5|945
1633072150000|2021-10-01 07:09:10|4814.5|4812.5|4815.5|4814|4815.5|4814|4813|4811|1109
1633072160000|2021-10-01 07:09:20|4815|4813.5|4818|4816|4818|4816|4815|4813.5|172
1633072170000|2021-10-01 07:09:30|4817.5|4816.5|4818|4816|4818|4816.5|4817.5|4816|94
1633072180000|2021-10-01 07:09:40|4818.5|4816.5|4820|4818.5|4820|4818.5|4818.5|4816|477
1633072190000|2021-10-01 07:09:50|4819.5|4818|4820|4818.5|4820|4819|4818.5|4816.5|615
1633072200000|2021-10-01 07:10:00|4819.5|4818|4816.5|4814|4820|4818|4816.5|4814|1367
1633072210000|2021-10-01 07:10:10|4816|4813.5|4811.5|4809.5|4816|4813.5|4811.5|4809|614
1633072220000|2021-10-01 07:10:20|4811|4809|4821.5|4820.5|4821.5|4820.5|4810|4808.5|2105
1633072230000|2021-10-01 07:10:30|4821|4819.5|4813.5|4812|4821|4819.5|4813.5|4812|1672
1633072240000|2021-10-01 07:10:40|4813|4811|4811.5|4809.5|4813|4811|4811|4808.5|760
1633072250000|2021-10-01 07:10:50|4811|4809|4813|4811|4813.5|4811.5|4810|4807.5|885
1633072260000|2021-10-01 07:11:00|4814|4811.5|4814|4811.5|4814.5|4812.5|4812.5|4811|140
1633072270000|2021-10-01 07:11:10|4813.5|4811|4812|4811|4814|4812|4812|4811|841
1633072280000|2021-10-01 07:11:20|4812.5|4811.5|4813|4811.5|4814.5|4813|4812.5|4810.5|2745
1633072290000|2021-10-01 07:11:30|4812|4811|4810|4809|4812|4811|4810|4807.5|860
1633072300000|2021-10-01 07:11:40|4811|4808.5|4810.5|4809|4811.5|4809|4808.5|4807.5|1145
1633072310000|2021-10-01 07:11:50|4810|4808|4808.5|4807|4810|4809.5|4808|4806|1090
1633072320000|2021-10-01 07:12:00|4808|4806.5|4805|4804|4809.5|4806.5|4804.5|4802.5|672
1633072330000|2021-10-01 07:12:10|4806|4804.5|4805.5|4803.5|4807|4805|4805.5|4803.5|38
1633072340000|2021-10-01 07:12:20|4806.5|4804|4806|4804|4806.5|4804|4805|4804|1135
1633072350000|2021-10-01 07:12:30|4805.5|4803.5|4811.5|4809.5|4811.5|4809.5|4803.5|4801.5|2419
1633072360000|2021-10-01 07:12:40|4811|4808.5|4813|4811|4814|4811|4809.5|4807.5|1094
1633072370000|2021-10-01 07:12:50|4814|4811.5|4814.5|4813|4816|4813|4813|4811|105
1633072380000|2021-10-01 07:13:00|4815.5|4813.5|4818.5|4817|4818.5|4817|4815.5|4813.5|455
1633072390000|2021-10-01 07:13:10|4818|4816.5|4816.5|4814.5|4818|4816.5|4816|4814|739
1633072400000|2021-10-01 07:13:20|4817|4815|4818|4816.5|4818|4817|4816.5|4814.5|1121
1633072410000|2021-10-01 07:13:30|4817|4816|4818|4816|4818|4817|4816.5|4815.5|702
1633072420000|2021-10-01 07:13:40|4818.5|4816.5|4818.5|4817.5|4821|4819|4818.5|4816.5|1235
1633072430000|2021-10-01 07:13:50|4820|4818|4817|4815.5|4820|4818|4816.5|4815.5|2055
1633072440000|2021-10-01 07:14:00|4816.5|4815|4818.5|4816.5|4819|4816.5|4816.5|4815|328
1633072450000|2021-10-01 07:14:10|4819|4817|4823|4821|4823.5|4821|4819|4817|455
1633072460000|2021-10-01 07:14:20|4823.5|4821.5|4820|4818|4824.5|4822.5|4820|4818|2781
1633072470000|2021-10-01 07:14:30|4821|4818.5|4824|4822.5|4824.5|4823.5|4821|4818|693
1633072480000|2021-10-01 07:14:40|4823.5|4822|4823.5|4821.5|4825|4824|4822|4821|1971
1633072490000|2021-10-01 07:14:50|4823|4821|4824|4822.5|4825.5|4824|4821.5|4820|3927
1633072500000|2021-10-01 07:15:00|4824.5|4822|4817.5|4816.5|4824.5|4823|4817.5|4816.5|2934
1633072510000|2021-10-01 07:15:10|4817|4815.5|4819|4817.5|4819|4817.5|4816.5|4814|1236
1633072520000|2021-10-01 07:15:20|4820|4818|4820|4818.5|4822|4820|4820|4818|2129
1633072530000|2021-10-01 07:15:30|4819.5|4817.5|4819|4818|4819.5|4818|4818.5|4817.5|279
1633072540000|2021-10-01 07:15:40|4818.5|4817.5|4818|4816|4819|4817.5|4817.5|4816|854
1633072550000|2021-10-01 07:15:50|4818.5|4816.5|4816.5|4814.5|4819.5|4818.5|4816.5|4814.5|535
1633072560000|2021-10-01 07:16:00|4816|4814|4818|4816|4819|4817.5|4815.5|4813.5|1418
1633072570000|2021-10-01 07:16:10|4817.5|4816.5|4819.5|4818|4819.5|4818|4817.5|4816.5|967
1633072580000|2021-10-01 07:16:20|4820|4818.5|4819.5|4818.5|4820.5|4820|4819|4818|2134
1633072590000|2021-10-01 07:16:30|4819|4818|4817.5|4816.5|4819|4818|4817.5|4816.5|1138
1633072600000|2021-10-01 07:16:40|4817|4816|4819|4817.5|4819|4817.5|4817|4816|765
1633072610000|2021-10-01 07:16:50|4819.5|4818|4818.5|4816.5|4820.5|4819.5|4818|4816|948
1633072620000|2021-10-01 07:17:00|4817.5|4816|4816.5|4815|4819.5|4818|4816.5|4815|1467
1633072630000|2021-10-01 07:17:10|4816|4814.5|4816|4813.5|4816|4814.5|4815.5|4813.5|172
1633072640000|2021-10-01 07:17:20|4815.5|4814|4816|4814.5|4816|4814.5|4815|4814|534
1633072650000|2021-10-01 07:17:30|4816.5|4815|4816|4814.5|4816.5|4815.5|4815|4813.5|239
1633072660000|2021-10-01 07:17:40|4815.5|4814|4816.5|4815|4816.5|4815|4814.5|4813.5|813
1633072670000|2021-10-01 07:17:50|4816|4816|4819|4817|4819|4818.5|4816|4815|1886
1633072680000|2021-10-01 07:18:00|4818.5|4816.5|4817.5|4816|4818.5|4816.5|4817|4815.5|277
1633072690000|2021-10-01 07:18:10|4818|4816.5|4821|4820|4822.5|4820.5|4818|4816.5|1264
1633072700000|2021-10-01 07:18:20|4820.5|4820.5|4822.5|4821|4823.5|4821.5|4820.5|4820|737
1633072710000|2021-10-01 07:18:30|4823|4821.5|4827|4825|4827|4825|4823|4821.5|356
1633072720000|2021-10-01 07:18:40|4826.5|4825.5|4826.5|4825.5|4827|4826.5|4825|4823.5|1057
1633072730000|2021-10-01 07:18:50|4827|4825|4829.5|4827.5|4831.5|4829.5|4827|4825|1456
1633072740000|2021-10-01 07:19:00|4829|4828|4828|4826|4830|4829.5|4828|4825.5|795
1633072750000|2021-10-01 07:19:10|4827.5|4826.5|4822|4820|4827.5|4826.5|4821.5|4819.5|1509
1633072760000|2021-10-01 07:19:20|4822.5|4820.5|4823.5|4822|4823.5|4822|4822|4820.5|174
1633072770000|2021-10-01 07:19:30|4823|4821.5|4823|4821.5|4823.5|4821.5|4822.5|4821.5|1073
1633072780000|2021-10-01 07:19:40|4822.5||4822.5||4823||4822||592
1633072790000|2021-10-01 07:19:50|4823|4822|4823.5|4822.5|4824|4823|4823|4822|808
1633072800000|2021-10-01 07:20:00|4823|4822|4816.5|4814|4823|4822|4815.5|4813.5|971
1633072810000|2021-10-01 07:20:10|4816|4814.5|4814.5|4812.5|4816.5|4814.5|4813.5|4812|468
1633072820000|2021-10-01 07:20:20|4814|4812|4809.5|4808|4814|4812|4809|4806.5|2489
1633072830000|2021-10-01 07:20:30|4809|4807|4809.5|4808|4809.5|4808.5|4807|4804.5|3658
1633072840000|2021-10-01 07:20:40|4810|4808.5|4812.5|4810.5|4813|4811.5|4810|4808|638
1633072850000|2021-10-01 07:20:50|4813|4811|4813.5|4812|4814|4813|4812.5|4811|3218
1633072860000|2021-10-01 07:21:00|4814|4812.5|4818.5|4817|4818.5|4817|4813.5|4812.5|2571
1633072870000|2021-10-01 07:21:10|4818|4816.5|4816|4814.5|4818|4816.5|4816|4814.5|390
1633072880000|2021-10-01 07:21:20|4816.5|4815|4817|4815.5|4817|4816|4816.5|4815|98
1633072890000|2021-10-01 07:21:30|4817.5|4816|4817|4815.5|4818.5|4817|4817|4815.5|710
1633072900000|2021-10-01 07:21:40|4817.5|4814.5|4815|4813|4818|4814.5|4814.5|4812.5|1056
1633072910000|2021-10-01 07:21:50|4814.5|4812.5|4812.5|4811|4815|4813|4811.5|4810|27
1633072920000|2021-10-01 07:22:00|4812|4810.5|4814|4812.5|4815.5|4813.5|4812|4810|1151
1633072930000|2021-10-01 07:22:10|4813.5|4811.5|4813.5|4811.5|4814|4812.5|4813.5|4811.5|296
1633072940000|2021-10-01 07:22:20|4813|4812.5|4814.5|4813|4814.5|4813|4812.5|4811.5|1277
1633072950000|2021-10-01 07:22:30|4815|4813.5|4817|4815.5|4817|4816|4815|4813.5|2180
1633072960000|2021-10-01 07:22:40|4818|4816|4820|4818.5|4820.5|4818.5|4817.5|4815.5|306
1633072970000|2021-10-01 07:22:50|4819.5|4818|4819.5|4818|4820|4818.5|4819.5|4818|131
1633072980000|2021-10-01 07:23:00|4820|4818.5|4822|4820.5|4822|4821|4820|4818.5|178
1633072990000|2021-10-01 07:23:10|4821.5|4820|4822.5|4820.5|4823.5|4822|4821.5|4820|812
1633073000000|2021-10-01 07:23:20|4822|4820|4822.5|4820.5|4823|4820.5|4820.5|4818.5|1568
1633073010000|2021-10-01 07:23:30|4822|4821|4821.5|4820|4822.5|4821|4821.5|4820|202
1633073020000|2021-10-01 07:23:40|4822|4820.5|4822.5|4821|4822.5|4821|4819.5|4817.5|2217
1633073030000|2021-10-01 07:23:50|4823.5|4821.5|4823|4822|4824.5|4822.5|4823|4821.5|239
1633073040000|2021-10-01 07:24:00|4822.5|4821|4822.5|4820|4823.5|4821.5|4821.5|4819.5|616
1633073050000|2021-10-01 07:24:10|4822|4819.5|4821.5|4819.5|4822|4820|4821|4819.5|0
1633073060000|2021-10-01 07:24:20|4821|4819|4818.5|4817|4821|4819.5|4818.5|4817|830
1633073070000|2021-10-01 07:24:30|4819|4817.5|4817.5|4816|4819|4817.5|4817.5|4815|1322
1633073080000|2021-10-01 07:24:40|4817|4816.5|4819|4818|4819|4818|4817|4816|1977
1633073090000|2021-10-01 07:24:50|4818.5|4817.5|4819|4817.5|4819|4817.5|4818.5|4816.5|104
1633073100000|2021-10-01 07:25:00|4818.5|4818|4818|4816.5|4819|4818|4817.5|4816.5|345
1633073110000|2021-10-01 07:25:10|4817.5|4817|4817.5|4816|4818|4817|4817|4815.5|259
1633073120000|2021-10-01 07:25:20|4818|4816.5|4818|4816|4818|4817|4817.5|4815.5|479
1633073130000|2021-10-01 07:25:30|4817.5|4815.5|4819|4818|4819|4818|4817|4815.5|318
1633073140000|2021-10-01 07:25:40|4818.5|4817.5|4821|4820|4821|4820|4818.5|4817.5|661
1633073150000|2021-10-01 07:25:50|4821.5|4819.5|4820.5|4819|4821.5|4820|4820.5|4819|287
1633073160000|2021-10-01 07:26:00|4821|4819.5|4823.5|4821|4824.5|4822|4821|4819.5|1109
1633073170000|2021-10-01 07:26:10|4824|4821.5|4826.5|4824.5|4827|4825.5|4824|4821.5|301
1633073180000|2021-10-01 07:26:20|4827.5|4825|4826|4825.5|4828|4826|4826|4824.5|507
1633073190000|2021-10-01 07:26:30|4827.5|4826|4827|4825.5|4828.5|4826.5|4826|4825|460
1633073200000|2021-10-01 07:26:40|4827.5|4826|4828|4827|4828|4827|4827.5|4826|65
1633073210000|2021-10-01 07:26:50|4828.5|4827.5|4829|4827.5|4829|4828|4828|4827|331
1633073220000|2021-10-01 07:27:00|4828.5|4828|4830.5|4829|4831|4830|4828.5|4827.5|1297
1633073230000|2021-10-01 07:27:10|4830|4829.5|4831|4829.5|4831|4829.5|4830|4828.5|252
1633073240000|2021-10-01 07:27:20|4832|4830|4832.5|4830.5|4832.5|4831|4832|4829.5|593
1633073250000|2021-10-01 07:27:30|4833.5|4831|4835|4833.5|4835|4833.5|4833.5|4831|265
1633073260000|2021-10-01 07:27:40|4835.5|4834.5|4837|4836|4837|4836|4835.5|4834|555
1633073270000|2021-10-01 07:27:50|4838|4836.5|4839|4837|4840.5|4839|4837|4836|2320
1633073280000|2021-10-01 07:28:00|4839.5|4837.5|4837|4836|4840|4838|4837|4835|537
1633073290000|2021-10-01 07:28:10|4837.5|4836.5|4838.5|4837|4838.5|4837|4837.5|4836|693
1633073300000|2021-10-01 07:28:20|4838|4836.5|4838.5|4837|4838.5|4837.5|4838|4836.5|312
1633073310000|2021-10-01 07:28:30|4838|4837.5|4838|4836.5|4840.5|4840|4838|4836.5|2913
1633073320000|2021-10-01 07:28:40|4838.5|4837|4841.5|4839.5|4841.5|4839.5|4838.5|4837|318
1633073330000|2021-10-01 07:28:50|4842|4840|4844|4842.5|4844|4843|4842|4840|998
1633073340000|2021-10-01 07:29:00|4843.5|4843|4843|4841.5|4844|4843|4842.5|4841.5|1060
1633073350000|2021-10-01 07:29:10|4842.5|4842|4841.5|4840|4842.5|4842|4841|4840|1113
1633073360000|2021-10-01 07:29:20|4841|4839.5|4839.5|4838|4841|4839.5|4839|4837.5|662
1633073370000|2021-10-01 07:29:30|4840.5|4838.5|4846|4844|4846|4844|4840.5|4838.5|1667
1633073380000|2021-10-01 07:29:40|4845.5|4843.5|4844.5|4843|4845.5|4844|4844|4842.5|812
1633073390000|2021-10-01 07:29:50|4844|4842.5|4842.5|4840.5|4844.5|4843|4842|4840.5|1033
1633073400000|2021-10-01 07:30:00|4842|4840|4843.5|4842.5|4844.5|4843|4841.5|4840|549
1633073410000|2021-10-01 07:30:10|4842.5|4842|4842|4840.5|4843.5|4842|4842|4840.5|638
1633073420000|2021-10-01 07:30:20|4842.5|4841|4840|4839|4843|4841|4839|4838|1792
1633073430000|2021-10-01 07:30:30|4841|4838.5|4844|4841.5|4844.5|4842.5|4841|4838.5|957
1633073440000|2021-10-01 07:30:40|4844.5|4842|4844.5|4842.5|4845.5|4843.5|4844|4842|1466
1633073450000|2021-10-01 07:30:50|4845|4843|4846|4844.5|4846|4844.5|4845|4843|147
1633073460000|2021-10-01 07:31:00|4845.5|4844|4843.5|4841.5|4845.5|4844|4843|4841.5|1848
1633073470000|2021-10-01 07:31:10|4843|4840.5|4840.5|4839|4843|4840.5|4840|4838.5|1419
1633073480000|2021-10-01 07:31:20|4840|4838.5|4840.5|4838.5|4843.5|4841.5|4839.5|4838|3361
1633073490000|2021-10-01 07:31:30|4841|4839|4840|4837.5|4841.5|4839.5|4838|4836.5|201
1633073500000|2021-10-01 07:31:40|4839|4837|4838|4835.5|4839|4837.5|4838|4835.5|583
1633073510000|2021-10-01 07:31:50|4838.5|4836.5|4840|4839.5|4841|4839.5|4838|4836|1989
1633073520000|2021-10-01 07:32:00|4839.5|4839|4836.5|4835|4839.5|4839|4835.5|4834|639
1633073530000|2021-10-01 07:32:10|4836|4834.5|4837.5|4835.5|4838.5|4836.5|4836|4834|373
1633073540000|2021-10-01 07:32:20|4837|4835|4836.5|4835|4837.5|4835.5|4835|4834|470
1633073550000|2021-10-01 07:32:30|4836|4834.5|4835.5|4833.5|4836.5|4835|4835|4833.5|687
1633073560000|2021-10-01 07:32:40|4836|4834|4835|4832.5|4836|4834|4834|4832.5|21
1633073570000|2021-10-01 07:32:50|4834.5|4832|4835|4833|4835|4833.5|4834|4832|105
1633073580000|2021-10-01 07:33:00|4834.5|4833.5|4836.5|4834.5|4836.5|4834.5|4834|4832|3364
1633073590000|2021-10-01 07:33:10|4836|4835|4836.5|4834.5|4836.5|4836|4836|4834.5|2080
1633073600000|2021-10-01 07:33:20|4836|4834|4834.5|4833|4836|4834|4834.5|4833|1226
1633073610000|2021-10-01 07:33:30|4835|4833.5|4836.5|4835|4837|4835|4835|4833.5|418
1633073620000|2021-10-01 07:33:40|4836|4834.5|4836.5|4834.5|4836.5|4835|4835|4833.5|489
1633073630000|2021-10-01 07:33:50|4836|4834|4835|4833.5|4836|4834|4835|4833.5|624
1633073640000|2021-10-01 07:34:00|4834.5|4833|4834.5|4833|4835|4833.5|4834.5|4833|462
1633073650000|2021-10-01 07:34:10|4834|4832.5|4834|4832.5|4835.5|4835|4833.5|4832.5|1850
1633073660000|2021-10-01 07:34:20|4833.5|4831.5|4831|4829|4833.5|4831.5|4831|4828.5|4043
1633073670000|2021-10-01 07:34:30|4831.5|4829.5|4831|4829.5|4832.5|4831|4831|4829.5|920
1633073680000|2021-10-01 07:34:40|4831.5|4830|4832.5|4831|4832.5|4831.5|4830.5|4830|496
1633073690000|2021-10-01 07:34:50|4833.5|4831.5|4837|4835|4837.5|4835|4833.5|4831.5|1741
1633073700000|2021-10-01 07:35:00|4837.5|4835.5|4839.5|4838|4840.5|4839|4837.5|4835|580
1633073710000|2021-10-01 07:35:10|4839|4837.5|4838|4836|4839|4837.5|4837.5|4835.5|3154
1633073720000|2021-10-01 07:35:20|4837.5|4835.5|4836|4834.5|4837.5|4835.5|4836|4834.5|267
1633073730000|2021-10-01 07:35:30|4837|4835|4837|4836|4837|4836|4837|4834.5|186
1633073740000|2021-10-01 07:35:40|4836|4835.5|4840|4838.5|4843|4842.5|4836|4835|2951
1633073750000|2021-10-01 07:35:50|4841|4839|4842.5|4840.5|4842.5|4841|4841|4839|640
1633073760000|2021-10-01 07:36:00|4842|4840|4841.5|4840|4842|4840|4840|4838.5|812
1633073770000|2021-10-01 07:36:10|4841|4840.5|4841.5|4839.5|4841.5|4840.5|4840.5|4839.5|697
1633073780000|2021-10-01 07:36:20|4841|4839|4837.5|4836|4841|4839|4837|4835|1215
1633073790000|2021-10-01 07:36:30|4838.5|4836.5|4839|4837.5|4839|4838|4838.5|4836|106
1633073800000|2021-10-01 07:36:40|4838.5|4838|4838.5|4837.5|4839|4838|4838.5|4837.5|100
1633073810000|2021-10-01 07:36:50|4837.5|4837|4838.5|4837|4839|4838|4837.5|4836.5|1106
1633073820000|2021-10-01 07:37:00|4838|4836.5|4837.5|4835.5|4838|4836.5|4835.5|4833.5|1044
1633073830000|2021-10-01 07:37:10|4837|4835|4836.5|4834.5|4837|4835.5|4836|4834.5|300
1633073840000|2021-10-01 07:37:20|4836|4834|4831|4829.5|4836|4834|4830|4828.5|2325
1633073850000|2021-10-01 07:37:30|4830.5|4829|4830.5|4829|4831|4829.5|4830|4829|331
1633073860000|2021-10-01 07:37:40|4830|4828|4829.5|4828|4830|4828.5|4828.5|4827|459
1633073870000|2021-10-01 07:37:50|4829|4827.5|4828|4826.5|4829|4827.5|4827.5|4826.5|126
1633073880000|2021-10-01 07:38:00|4827.5|4826|4827.5|4826|4828.5|4826|4827.5|4826|248
1633073890000|2021-10-01 07:38:10|4828|4826.5|4829|4826.5|4830.5|4828.5|4828|4826.5|916
1633073900000|2021-10-01 07:38:20|4828.5|4827|4829.5|4828.5|4830.5|4828.5|4828.5|4826.5|107
1633073910000|2021-10-01 07:38:30|4830|4828|4829.5|4827.5|4830|4828|4829|4826.5|712
1633073920000|2021-10-01 07:38:40|4830|4828|4829|4827|4831.5|4830|4829|4827|1175
1633073930000|2021-10-01 07:38:50|4828.5|4826.5|4828|4826.5|4828.5|4826.5|4828|4826|541
1633073940000|2021-10-01 07:39:00|4827.5|4826|4827.5|4826.5|4828|4826.5|4827.5|4826|0
1633073950000|2021-10-01 07:39:10|4828|4827|4832|4829.5|4832|4829.5|4828|4826|1530
1633073960000|2021-10-01 07:39:20|4832.5|4830|4832|4831|4832.5|4831.5|4832|4830|226
1633073970000|2021-10-01 07:39:30|4833.5|4831.5|4835|4833.5|4835|4833.5|4833.5|4831.5|1
1633073980000|2021-10-01 07:39:40|4836|4834|4836|4834.5|4836|4834.5|4836|4834|163
1633073990000|2021-10-01 07:39:50|4836.5|4835|4834|4833|4837.5|4836.5|4834|4833|2231
1633074000000|2021-10-01 07:40:00|4834.5|4833.5|4836|4834.5|4836|4834.5|4834.5|4833|485
1633074010000|2021-10-01 07:40:10|4836.5|4835|4837.5|4836|4837.5|4836|4836.5|4835|564
1633074020000|2021-10-01 07:40:20|4838.5|4836.5|4839.5|4838|4840|4838|4838|4836.5|425
1633074030000|2021-10-01 07:40:30|4840|4837.5|4839|4837.5|4840|4837.5|4839|4837.5|112
1633074040000|2021-10-01 07:40:40|4839.5|4838|4840|4838|4840|4838.5|4839.5|4838|40
1633074050000|2021-10-01 07:40:50|4839.5|4837.5|4839.5|4838|4840|4838.5|4838.5|4837.5|517
1633074060000|2021-10-01 07:41:00|4840|4838.5|4840|4838.5|4841.5|4840|4840|4838.5|512
1633074070000|2021-10-01 07:41:10|4840.5|4838|4840|4837.5|4840.5|4838|4840|4837.5|185
1633074080000|2021-10-01 07:41:20|4840.5|4838|4840.5|4838.5|4841|4839.5|4840.5|4838|1085
1633074090000|2021-10-01 07:41:30|4841|4839|4841|4839.5|4841|4839.5|4841|4839|67
1633074100000|2021-10-01 07:41:40|||||||||2
1633074110000|2021-10-01 07:41:50|4840.5|4840|4843.5|4842|4843.5|4842|4840.5|4839.5|613
1633074120000|2021-10-01 07:42:00|4844|4842.5|4843.5|4842|4844.5|4843|4843.5|4842|68
1633074130000|2021-10-01 07:42:10|4844|4841.5|4842|4840|4844|4841.5|4841|4840|1271
1633074140000|2021-10-01 07:42:20|||||||||60
1633074150000|2021-10-01 07:42:30|4841.5|4839|4839.5|4838|4841.5|4839|4839|4838|567
1633074160000|2021-10-01 07:42:40|4839|4838.5|4837|4835.5|4839|4838.5|4837|4835|676
1633074170000|2021-10-01 07:42:50|4836.5|4834.5|4837.5|4836|4837.5|4836|4834.5|4833|698
1633074180000|2021-10-01 07:43:00|4837|4835.5|4838|4836.5|4841|4839.5|4836.5|4834|6209
1633074190000|2021-10-01 07:43:10|4837|4836|4837|4835|4837|4836|4836.5|4834|1332
1633074200000|2021-10-01 07:43:20|4836.5|4835.5|4834|4832.5|4836.5|4835.5|4834|4831.5|788
1633074210000|2021-10-01 07:43:30|4836|4833|4837|4835|4839.5|4839|4834.5|4833|3177
1633074220000|2021-10-01 07:43:40|4836.5|4834.5|4837.5|4835.5|4837.5|4835.5|4835|4834|1995
1633074230000|2021-10-01 07:43:50|4837|4835|4836|4835|4837.5|4837|4835.5|4835|3711
1633074240000|2021-10-01 07:44:00|4835.5|4834.5|4836|4834.5|4836|4834.5|4835.5|4834.5|636
1633074250000|2021-10-01 07:44:10|4835.5|4835|4835.5|4834.5|4835.5|4835|4835.5|4834.5|87
1633074260000|2021-10-01 07:44:20|4835|4834|4835.5|4834|4835.5|4834|4835|4834|160
1633074270000|2021-10-01 07:44:30|4836|4834.5|4840|4838.5|4840|4838.5|4835.5|4834.5|1730
1633074280000|2021-10-01 07:44:40|4840.5|4839|4841|4839.5|4841|4839.5|4840|4838.5|250
1633074290000|2021-10-01 07:44:50|4840.5|4838.5|4841|4839.5|4841|4839.5|4840|4838.5|266
1633074300000|2021-10-01 07:45:00|4840.5|4840|4842|4840.5|4842|4840.5|4840.5|4840|591
1633074310000|2021-10-01 07:45:10|4841.5|4840|4842|4840.5|4842|4840.5|4841|4840|1143
1633074320000|2021-10-01 07:45:20|4841.5|4841|4842|4840|4842|4841.5|4841.5|4840|1231
1633074330000|2021-10-01 07:45:30|4841.5|4840.5|4842|4840|4842|4840.5|4840.5|4839|534
1633074340000|2021-10-01 07:45:40|4841.5|4839.5|4836|4834.5|4841.5|4840|4836|4834.5|1392
1633074350000|2021-10-01 07:45:50|4836.5|4835|4838|4836.5|4838.5|4837|4834.5|4833.5|5042
1633074360000|2021-10-01 07:46:00|4838.5|4837|4839.5|4838.5|4842|4840|4838.5|4836.5|954
1633074370000|2021-10-01 07:46:10|4839|4838|4840|4838.5|4840|4838.5|4838.5|4837.5|724
1633074380000|2021-10-01 07:46:20|4839.5|4839.5|4840.5|4839|4841|4840|4839|4838|2558
1633074390000|2021-10-01 07:46:30|4840|4839.5|4840|4838|4840.5|4840|4839.5|4838|112
1633074400000|2021-10-01 07:46:40|4839.5|4838.5|4842|4840.5|4842|4840.5|4839|4838|1065
1633074410000|2021-10-01 07:46:50|4842.5|4841|4840|4838|4843.5|4841.5|4839|4838|1198
1633074420000|2021-10-01 07:47:00|4839.5|4838.5|4839|4837.5|4840.5|4838.5|4838|4836.5|2087
1633074430000|2021-10-01 07:47:10|4839.5|4838|4841.5|4841|4842|4841|4839.5|4837.5|1303
1633074440000|2021-10-01 07:47:20|4841|4840.5|4841|4839.5|4841.5|4840.5|4840.5|4839.5|511
1633074450000|2021-10-01 07:47:30|4840.5|4840|4842|4840|4843|4841.5|4840.5|4840|378
1633074460000|2021-10-01 07:47:40|4841.5|4839.5|4842|4840|4842|4840.5|4841|4839.5|341
1633074470000|2021-10-01 07:47:50|4841|4839.5|4838|4836.5|4841.5|4839.5|4838|4836.5|1719
1633074480000|2021-10-01 07:48:00|4838.5|4837|4838.5|4837|4840|4839.5|4836.5|4835.5|2632
1633074490000|2021-10-01 07:48:10|4838|4836|4838.5|4837|4838.5|4837|4835.5|4834|1639
1633074500000|2021-10-01 07:48:20|4838|4836.5|4837|4835|4838|4837|4836.5|4835|460
1633074510000|2021-10-01 07:48:30|4837.5|4835.5|4836.5|4835|4839|4837|4836.5|4835|1284
1633074520000|2021-10-01 07:48:40|4837|4835.5|4836.5|4835|4837|4835.5|4836|4835|156
1633074530000|2021-10-01 07:48:50|4836|4834|4835|4833|4836|4834.5|4835|4832.5|399
1633074540000|2021-10-01 07:49:00|4834|4832.5|4833.5|4832.5|4834|4832.5|4832|4831|415
1633074550000|2021-10-01 07:49:10|4834|4833|4836|4834.5|4837.5|4837|4834|4833|2770
1633074560000|2021-10-01 07:49:20|4837|4835|4838|4836.5|4838.5|4837|4836|4834.5|695
1633074570000|2021-10-01 07:49:30|4839|4837|4840|4838.5|4840.5|4839|4839|4837|855
1633074580000|2021-10-01 07:49:40|4840.5|4839|4840.5|4839|4841|4840|4839.5|4839|1318
1633074590000|2021-10-01 07:49:50||4839.5||4839.5||4840||4839|459
1633074600000|2021-10-01 07:50:00|4841|4840|4841|4839.5|4841.5|4841|4840|4839|816
1633074610000|2021-10-01 07:50:10|4841.5|4840|4842|4840.5|4843|4842|4841.5|4840|1673
1633074620000|2021-10-01 07:50:20|4841.5|4840|4840.5|4838.5|4842|4840|4840|4838.5|1062
1633074630000|2021-10-01 07:50:30|4841|4839|4841.5|4840|4841.5|4840|4841|4838.5|0
1633074640000|2021-10-01 07:50:40|4841|4839.5|4838.5|4838|4841.5|4840|4838.5|4838|1994
1633074650000|2021-10-01 07:50:50|4839.5|4838.5|4839|4837.5|4840|4839.5|4838.5|4837.5|1271
1633074660000|2021-10-01 07:51:00|4839.5|4838|4840|4839|4840.5|4839|4839|4838|253
1633074670000|2021-10-01 07:51:10|4840.5|4839.5|4839.5|4838|4841|4839.5|4838|4837.5|929
1633074680000|2021-10-01 07:51:20|4840|4838.5|4842.5|4841|4843|4842|4840|4838.5|302
1633074690000|2021-10-01 07:51:30|4843|4841.5|4844|4842.5|4844.5|4842.5|4843|4841.5|105
1633074700000|2021-10-01 07:51:40|4843.5|4843|4844.5|4843|4845.5|4844.5|4843.5|4843|418
1633074710000|2021-10-01 07:51:50|4844|4843.5|4847|4845.5|4847|4845.5|4844|4843|3028
1633074720000|2021-10-01 07:52:00|4846.5|4846|4845|4844|4847.5|4847|4845|4844|3905
1633074730000|2021-10-01 07:52:10|4844.5|4843.5|4844|4843|4845|4843.5|4844|4843|66
1633074740000|2021-10-01 07:52:20|4843.5|4842.5|4840|4839|4843.5|4842.5|4840|4838.5|568
1633074750000|2021-10-01 07:52:30|4841|4838.5|4846|4844|4846.5|4844.5|4841|4838.5|870
1633074760000|2021-10-01 07:52:40|4846.5|4844.5|4845.5|4844|4846.5|4845|4845|4844|115
1633074770000|2021-10-01 07:52:50|4845|4843.5|4844.5|4843|4845|4843.5|4844|4842.5|349
1633074780000|2021-10-01 07:53:00|4845.5|4843.5|4846.5|4845.5|4846.5|4845.5|4845.5|4843.5|50
1633074790000|2021-10-01 07:53:10|4847|4846|4848|4846.5|4849.5|4848|4847|4845|2292
1633074800000|2021-10-01 07:53:20|4847.5|4847|4847|4845.5|4847.5|4847|4847|4845|141
1633074810000|2021-10-01 07:53:30|4847.5|4846|4849.5|4847.5|4850.5|4848.5|4847.5|4846|2158
1633074820000|2021-10-01 07:53:40|4849|4848|4849|4848|4849.5|4848.5|4848.5|4847.5|1200
1633074830000|2021-10-01 07:53:50|4848.5|4847.5|4850|4848.5|4850.5|4848.5|4848.5|4846.5|1053
1633074850000|2021-10-01 07:54:10|4850.5|4850|4849|4847.5|4850.5|4850|4849|4847.5|1493
1633074860000|2021-10-01 07:54:20|4849.5|4848|4849|4848|4849.5|4848|4849|4847.5|192
1633074870000|2021-10-01 07:54:30|4849.5|4848.5|4850|4849|4850.5|4849.5|4849.5|4848.5|656
1633074880000|2021-10-01 07:54:40|4849.5|4848.5|4849|4848|4849.5|4849|4849|4848|409
1633074890000|2021-10-01 07:54:50|4849.5|4848.5|4852|4850.5|4852|4851|4849.5|4848.5|516
1633074900000|2021-10-01 07:55:00|4852.5|4852.5|4851|4849.5|4853|4852.5|4851|4849|1098
1633074910000|2021-10-01 07:55:10|4850.5|4849|4850.5|4849.5|4850.5|4849.5|4850.5|4848.5|102
1633074920000|2021-10-01 07:55:20|4851|4850|4851.5|4850|4853|4851.5|4851|4850|778
1633074930000|2021-10-01 07:55:30|4851|4850.5|4851|4849.5|4851|4850.5|4850.5|4849.5|942
1633074940000|2021-10-01 07:55:40||4850||4849.5||4850.5||4849.5|522
1633074950000|2021-10-01 07:55:50|4850.5|4850|4850.5|4849.5|4850.5|4850|4850.5|4849.5|461
1633074960000|2021-10-01 07:56:00|4851|4850|4854|4852|4854|4852|4851|4850|555
1633074970000|2021-10-01 07:56:10|4854.5|4853|4854|4852.5|4854.5|4853|4853.5|4852|207
1633074980000|2021-10-01 07:56:20|4853.5|4852|4854.5|4853.5|4855|4853.5|4853.5|4852|1039
1633074990000|2021-10-01 07:56:30|4855|4854|4853|4851.5|4856.5|4855.5|4853|4851.5|2536
1633075000000|2021-10-01 07:56:40|4853.5|4852|4853|4852|4853.5|4852|4853|4852|920
1633075010000|2021-10-01 07:56:50|4853.5|4852.5|4852.5|4852|4853.5|4852.5|4852.5|4852|646
1633075020000|2021-10-01 07:57:00|4852|4851.5|4848|4846|4852|4851.5|4848|4846|880
1633075030000|2021-10-01 07:57:10|4847.5|4845.5|4848.5|4847|4848.5|4847.5|4847|4845.5|894
1633075040000|2021-10-01 07:57:20|4849|4847.5|4851.5|4850|4851.5|4850.5|4849|4847|1567
1633075050000|2021-10-01 07:57:30|4852|4850.5|4852.5|4851.5|4854.5|4853|4852|4850.5|1821
1633075060000|2021-10-01 07:57:40|4853|4852|4851.5|4850|4854|4852.5|4851.5|4850|339
1633075070000|2021-10-01 07:57:50|4851||4851.5||4851.5||4851||185
1633075080000|2021-10-01 07:58:00|4852|4850.5|4849.5|4848|4852|4851|4849.5|4847|439
1633075090000|2021-10-01 07:58:10|4850|4848.5|4848|4846|4850|4849|4848|4846|957
1633075100000|2021-10-01 07:58:20|4848.5|4846.5|4848|4846.5|4848.5|4847|4848|4846.5|272
1633075110000|2021-10-01 07:58:30|4848.5|4847|4848.5|4847.5|4849|4847.5|4848.5|4847|155
1633075120000|2021-10-01 07:58:40|4848|4846.5|4848|4846.5|4848|4846.5|4848|4846.5|229
1633075130000|2021-10-01 07:58:50|4847.5|4846|4847.5|4846|4847.5|4846|4847.5|4845|1267
1633075140000|2021-10-01 07:59:00|||||||||97
1633075150000|2021-10-01 07:59:10|4847|4845.5|4844|4842.5|4847|4845.5|4843.5|4842.5|1785
1633075160000|2021-10-01 07:59:20|4844.5|4843|4845.5|4844.5|4846.5|4844.5|4844.5|4843|334
1633075170000|2021-10-01 07:59:30|4846|4845|4845|4842.5|4846.5|4845|4845|4842.5|461
1633075180000|2021-10-01 07:59:40|4844.5|4842|4846|4844|4846|4844.5|4843|4841|870
1633075190000|2021-10-01 07:59:50|4845.5|4844.5|4846.5|4844.5|4846.5|4845|4845.5|4844.5|131
1633075200000|2021-10-01 08:00:00|4846|4845|4848.5|4846.5|4848.5|4847|4846|4845|264
1633075210000|2021-10-01 08:00:10|4848|4846|4848.5|4847|4848.5|4847.5|4848|4846|116
1633075220000|2021-10-01 08:00:20|4848|4846.5|4848|4846|4848|4847|4847.5|4845.5|365
1633075230000|2021-10-01 08:00:30|4847.5|4845.5|4847.5|4845.5|4847.5|4846|4847.5|4845.5|204
1633075240000|2021-10-01 08:00:40|4847|4845|4844.5|4843|4847|4846|4844.5|4843|633
1633075250000|2021-10-01 08:00:50|4845|4843.5|4844.5|4843.5|4845.5|4843.5|4844.5|4842.5|444
1633075260000|2021-10-01 08:01:00|4845|4843|4845.5|4843.5|4845.5|4844|4844.5|4843|198
1633075270000|2021-10-01 08:01:10|4845|4843|4846|4845|4847|4846.5|4845|4843|2917
1633075280000|2021-10-01 08:01:20||4845.5||4845||4845.5||4845|511
1633075290000|2021-10-01 08:01:30|||||||||1026
1633075300000|2021-10-01 08:01:40|4845.5|4844.5|4845.5|4843.5|4846|4844.5|4844.5|4843|2547
1633075310000|2021-10-01 08:01:50|4846|4844|4845.5|4843.5|4846|4844.5|4845.5|4843|1278
1633075320000|2021-10-01 08:02:00|4845|4843|4843.5|4841.5|4845|4843|4842|4841|1140
1633075330000|2021-10-01 08:02:10|4843|4841|4842.5|4841|4843.5|4841.5|4842|4840.5|47
1633075340000|2021-10-01 08:02:20|4842|4840.5|4839.5|4838|4842|4840.5|4839.5|4838|1150
1633075350000|2021-10-01 08:02:30|4840|4838.5|4839.5|4838.5|4841.5|4840|4839.5|4838|1251
1633075360000|2021-10-01 08:02:40|4839|4837.5|4840|4838.5|4840|4838.5|4838.5|4837.5|297
1633075370000|2021-10-01 08:02:50|4839.5|4838|4840|4839.5|4840|4839.5|4839.5|4838|134
1633075380000|2021-10-01 08:03:00|4840.5|4840|4841.5|4840|4841.5|4840.5|4840|4838.5|3519
1633075390000|2021-10-01 08:03:10|4841|4840.5|4842|4840|4843|4842|4841|4840|1166
1633075400000|2021-10-01 08:03:20|4841.5|4839.5|4843|4841.5|4843|4841.5|4841|4839.5|395
1633075410000|2021-10-01 08:03:30|4842.5|4842|4842.5|4841|4842.5|4842|4842|4841|559
1633075420000|2021-10-01 08:03:40|4843|4841.5|4843|4842|4843|4842|4842.5|4841|484
1633075430000|2021-10-01 08:03:50|4842.5|4841.5|4842.5|4841|4842.5|4842|4842.5|4841|71
1633075440000|2021-10-01 08:04:00|4842|4841.5|4842.5|4841|4843|4842|4840.5|4839.5|1603
1633075450000|2021-10-01 08:04:10|4842|4840.5|4840.5|4839.5|4842|4840.5|4840.5|4839.5|382
1633075460000|2021-10-01 08:04:20|4840|4839|4840|4838.5|4840|4839|4839|4838|291
1633075470000|2021-10-01 08:04:30|4839.5|4838|4841|4839.5|4841|4840|4839.5|4838|422
1633075480000|2021-10-01 08:04:40|4840.5|4840|4840.5|4839.5|4841|4840.5|4840.5|4839.5|353
1633075490000|2021-10-01 08:04:50|4840|4839|4841|4840|4841|4840|4839.5|4838.5|1342
1633075500000|2021-10-01 08:05:00|4840.5|4839.5|4842.5|4841|4842.5|4841|4840.5|4839.5|796
1633075510000|2021-10-01 08:05:10|4842|4841.5|4841.5|4840.5|4842.5|4841.5|4841.5|4840.5|107
1633075520000|2021-10-01 08:05:20|4842|4840|4843|4842|4843|4842|4841|4840|3653
1633075530000|2021-10-01 08:05:30|4843.5|4842.5|4843|4842|4844|4843|4843|4842|353
1633075540000|2021-10-01 08:05:40|4842.5|4841.5|4842.5|4842|4842.5|4842|4842|4841|459
1633075550000|2021-10-01 08:05:50|4842|4841.5|4842|4840.5|4842.5|4841.5|4841.5|4840|345
1633075560000|2021-10-01 08:06:00|4841.5|4840|4840.5|4839.5|4841.5|4840|4840.5|4839.5|134
1633075570000|2021-10-01 08:06:10|4840|4839|4840.5|4839|4840.5|4839|4840|4839|326
1633075580000|2021-10-01 08:06:20|4840|4838.5|4839.5|4838.5|4840.5|4838.5|4839.5|4838.5|338
1633075590000|2021-10-01 08:06:30|4840|4839|4839.5|4838|4840.5|4839.5|4839|4838|525
1633075600000|2021-10-01 08:06:40|4839|4837.5|4838|4836.5|4839|4837.5|4837.5|4836.5|128
1633075610000|2021-10-01 08:06:50|4838.5|4837|4843|4841.5|4843.5|4841.5|4838.5|4837|3777
1633075620000|2021-10-01 08:07:00|4842.5|4842|4842.5|4841.5|4842.5|4842|4842.5|4841.5|385
1633075630000|2021-10-01 08:07:10|4842|4840.5|4842|4840.5|4842.5|4841.5|4841.5|4840.5|599
1633075640000|2021-10-01 08:07:20||4841||4840.5||4841||4840.5|356
1633075650000|2021-10-01 08:07:30|4842.5|4841|4844|4842.5|4844.5|4843|4842.5|4841|1036
1633075660000|2021-10-01 08:07:40|4844.5|4843|4847|4845.5|4847|4846|4844|4843|839
1633075670000|2021-10-01 08:07:50|4846.5|4845|4844|4842.5|4846.5|4845|4844|4842.5|871
1633075680000|2021-10-01 08:08:00|4843.5|4842|4842|4840.5|4843.5|4842|4842|4840.5|448
1633075690000|2021-10-01 08:08:10|4841.5|4840|4841.5|4840.5|4841.5|4840.5|4840|4839.5|1289
1633075700000|2021-10-01 08:08:20|4841|4840|4839.5|4838.5|4841.5|4840|4839.5|4838.5|339
1633075710000|2021-10-01 08:08:30||4839||4839||4839||4838.5|53
1633075720000|2021-10-01 08:08:40|4840.5|4839.5|4840|4838.5|4841.5|4840.5|4839.5|4838.5|700
1633075730000|2021-10-01 08:08:50|4840.5|4839|4841|4839|4841|4839.5|4840.5|4839|434
1633075740000|2021-10-01 08:09:00|4840.5|4839.5|4841.5|4840|4841.5|4840.5|4840.5|4839|602
1633075750000|2021-10-01 08:09:10|4841|4839.5|4839|4838|4841|4839.5|4839|4838|858
1633075760000|2021-10-01 08:09:20|4838.5|4837.5|4838|4836.5|4838.5|4837.5|4838|4836|282
1633075770000|2021-10-01 08:09:30|4839|4837|4839|4837.5|4839|4838|4838.5|4836.5|230
1633075790000|2021-10-01 08:09:50|4839.5|4838|4840.5|4839.5|4841|4840.5|4839.5|4838|1234
1633075800000|2021-10-01 08:10:00|4841|4839|4839|4837.5|4842|4840.5|4839|4837.5|1093
1633075810000|2021-10-01 08:10:10|4838.5|4837|4839|4837.5|4839|4838|4838.5|4836.5|153
1633075820000|2021-10-01 08:10:20|4838.5|4836.5|4837|4835|4838.5|4836.5|4837|4835|160
1633075830000|2021-10-01 08:10:30|4836.5|4834.5|4837.5|4837|4838|4837|4835|4833.5|2252
1633075840000|2021-10-01 08:10:40|4837|4836.5|4837.5|4835.5|4837.5|4836.5|4836.5|4835|876
1633075850000|2021-10-01 08:10:50|4838|4836|4839.5|4838.5|4839.5|4839|4838|4836|1714
1633075860000|2021-10-01 08:11:00|4839|4838|4839|4838|4839.5|4838.5|4838.5|4838|774
1633075880000|2021-10-01 08:11:20|4838|4837.5|4836|4835|4838|4837.5|4835.5|4834|671
1633075890000|2021-10-01 08:11:30|4835.5|4834.5|4835.5|4834|4836|4835|4835.5|4834|282
1633075900000|2021-10-01 08:11:40|4836|4834.5|4836|4834.5|4836|4834.5|4835.5|4834.5|216
1633075910000|2021-10-01 08:11:50|4835.5||4836||4836||4835.5||0
1633075920000|2021-10-01 08:12:00|4836.5|4835|4840.5|4839|4840.5|4839.5|4836|4834.5|2629
1633075930000|2021-10-01 08:12:10|4840|4838|4841.5|4840|4841.5|4840.5|4839|4837.5|719
1633075940000|2021-10-01 08:12:20|4842|4840.5|4842.5|4841|4843|4842|4841.5|4840|699
1633075950000|2021-10-01 08:12:30|4842|4840.5|4839|4837.5|4842|4840.5|4839|4837.5|788
1633075960000|2021-10-01 08:12:40|4838|4838|4838|4837|4838|4838|4838|4837|5
1633075970000|2021-10-01 08:12:50|4837.5|4836.5|4837|4835.5|4837.5|4837|4837|4835.5|10
1633075980000|2021-10-01 08:13:00|4836.5|4835|4837|4835.5|4837|4835.5|4836|4834.5|276
1633076000000|2021-10-01 08:13:20|4836.5|4836|4837|4836|4837|4836|4836.5|4836|617
1633076010000|2021-10-01 08:13:30|4836.5|4835.5|4835|4833.5|4836.5|4835.5|4835|4833.5|311
1633076020000|2021-10-01 08:13:40|4835.5|4834|4838.5|4836.5|4839|4837.5|4835.5|4834|830
1633076030000|2021-10-01 08:13:50|4838||4838||4838||4837.5||0
1633076040000|2021-10-01 08:14:00|4837.5|4836|4835.5|4834|4837.5|4836|4835.5|4834|372
1633076050000|2021-10-01 08:14:10|4835|4833.5|4835.5|4834.5|4836.5|4835|4834.5|4833.5|999
1633076060000|2021-10-01 08:14:20|4836.5|4835|4837.5|4836|4837.5|4836.5|4836|4835|312
1633076070000|2021-10-01 08:14:30|4837|4835.5|4837.5|4837|4839|4838|4835.5|4834.5|3555
1633076080000|2021-10-01 08:14:40|4838|4836.5|4836|4834.5|4838.5|4837|4836|4834.5|1587
1633076090000|2021-10-01 08:14:50|4835|4835|4835.5|4834.5|4836|4835|4835|4834.5|380
1633076100000|2021-10-01 08:15:00|4835|4834|4835.5|4834.5|4835.5|4835|4833.5|4832|979
1633076110000|2021-10-01 08:15:10|4836|4835|4836.5|4835|4837.5|4836.5|4836|4834.5|341
1633076120000|2021-10-01 08:15:20|4837|4834.5|4838|4836.5|4838|4836.5|4837|4834.5|31
1633076130000|2021-10-01 08:15:30|4838.5|4837|4838|4837|4839.5|4838.5|4838|4837|298
1633076140000|2021-10-01 08:15:40|4837.5|4836.5|4838|4836.5|4838.5|4836.5|4837|4835.5|207
1633076150000|2021-10-01 08:15:50|4838.5|4837|4840.5|4839|4841|4840|4838.5|4837|3977
1633076160000|2021-10-01 08:16:00|4839.5|4838.5|4840|4838.5|4840|4838.5|4838.5|4837|1496
1633076170000|2021-10-01 08:16:10|4839.5|4838|4840|4839|4840.5|4839.5|4839.5|4837.5|403
1633076180000|2021-10-01 08:16:20|4839.5|4838.5|4839.5|4838|4839.5|4838.5|4839.5|4838|18
1633076190000|2021-10-01 08:16:30|4840|4838.5|4840|4838.5|4840|4838.5|4840|4838.5|31
1633076200000|2021-10-01 08:16:40|4840.5|4839|4841|4839.5|4841|4840|4840|4839|526
1633076210000|2021-10-01 08:16:50|4840.5|4839|4842.5|4841.5|4843|4842|4840.5|4838.5|572
1633076220000|2021-10-01 08:17:00|4842|4841|4838.5|4837.5|4842|4841|4838.5|4837.5|209
1633076230000|2021-10-01 08:17:10|4839||4839||4839||4839||0
1633076240000|2021-10-01 08:17:20|4838.5|4836.5|4837|4836|4838.5|4836.5|4837|4836|132
1633076250000|2021-10-01 08:17:30||4835.5||4835.5||4836||4834.5|0
1633076260000|2021-10-01 08:17:40|4837.5|4835|4837|4835.5|4837.5|4837|4837|4834|891
1633076270000|2021-10-01 08:17:50|4836.5|4835|4836.5|4835|4836.5|4835|4836.5|4835|51
1633076280000|2021-10-01 08:18:00|4837|4835.5|4838|4837|4838|4837|4837|4835|418
1633076290000|2021-10-01 08:18:10|4838.5|4836.5|4839.5|4838|4839.5|4838|4838|4836.5|328
1633076300000|2021-10-01 08:18:20|4840|4838.5|4840|4838.5|4840|4838.5|4838.5|4838|330
1633076310000|2021-10-01 08:18:30|4840.5|4839|4841|4840|4843|4842|4840.5|4839|3926
1633076320000|2021-10-01 08:18:40|4840.5|4839.5|4840|4839.5|4840.5|4839.5|4840|4839.5|189
1633076330000|2021-10-01 08:18:50|4840.5|4840|4841.5|4840|4841.5|4840.5|4840.5|4839.5|1052
1633076340000|2021-10-01 08:19:00|4841|4840.5|4839.5|4839|4841|4840.5|4839.5|4839|815
1633076350000|2021-10-01 08:19:10|4840.5|4839.5|4839.5|4838|4840.5|4839.5|4839.5|4838|281
1633076360000|2021-10-01 08:19:20|4839|4837.5|4838.5|4836.5|4839.5|4838|4837.5|4836|691
1633076370000|2021-10-01 08:19:30|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4836.5|619
1633076380000|2021-10-01 08:19:40|4838|4838|4838.5|4837|4839.5|4838|4838|4837|159
1633076390000|2021-10-01 08:19:50|4839|4837.5|4839.5|4838|4839.5|4838|4838.5|4837.5|359
1633076400000|2021-10-01 08:20:00|4839|4837.5|4839|4837|4839|4837.5|4838.5|4837|76
1633076410000|2021-10-01 08:20:10|4838.5||4837.5||4838.5||4837.5||122
1633076420000|2021-10-01 08:20:20|4837|4836|4835|4833.5|4837|4836|4835|4833.5|250
1633076430000|2021-10-01 08:20:30|4834.5|4834|4835|4833.5|4835|4834|4834.5|4833.5|427
1633076440000|2021-10-01 08:20:40|4835.5|4834|4836.5|4835.5|4837|4835.5|4835.5|4834|271
1633076450000|2021-10-01 08:20:50|4836|4836|4836|4835.5|4836|4836|4836|4835.5|2
1633076460000|2021-10-01 08:21:00|4836.5||4836||4836.5||4836||0
1633076470000|2021-10-01 08:21:10|4835.5|4835|4835.5|4834.5|4836|4835|4835.5|4834.5|121
1633076480000|2021-10-01 08:21:20|4835|4835|4834|4833|4835.5|4835|4833.5|4833|1234
1633076490000|2021-10-01 08:21:30|4833.5|4832.5|4833|4832.5|4833.5|4832.5|4833|4832.5|74
1633076500000|2021-10-01 08:21:40|4832.5|4831.5|4832|4831|4832.5|4831.5|4832|4831|3
1633076510000|2021-10-01 08:21:50|4831.5|4830.5|4831|4830|4831.5|4830.5|4831|4830|136
1633076520000|2021-10-01 08:22:00|4831.5|4830.5|4830.5|4830|4832|4831|4830.5|4829.5|444
1633076530000|2021-10-01 08:22:10|4830|4829.5|4829.5|4828|4830.5|4829.5|4829|4828|189
1633076540000|2021-10-01 08:22:20|4829|4827.5|4830.5|4829.5|4831|4829.5|4828.5|4827.5|1190
1633076550000|2021-10-01 08:22:30|4831|4830|4831|4830.5|4832|4831|4831|4830|407
1633076560000|2021-10-01 08:22:40|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829.5|73
1633076570000|2021-10-01 08:22:50|4832|4830.5|4833|4831.5|4833|4832|4831.5|4830.5|374
1633076580000|2021-10-01 08:23:00|4832.5|4832|4833.5|4832.5|4834|4833|4832.5|4832|1022
1633076590000|2021-10-01 08:23:10|4834||4833.5||4834||4833||115
1633076600000|2021-10-01 08:23:20|4834|4833|4834|4832.5|4835|4834|4833.5|4832.5|439
1633076610000|2021-10-01 08:23:30|4833.5|4832|4833.5|4832.5|4833.5|4832.5|4833|4831.5|444
1633076620000|2021-10-01 08:23:40|4833|4832|4831|4829.5|4833|4832.5|4831|4829.5|1055
1633076630000|2021-10-01 08:23:50|4831.5|4830|4831|4830|4831.5|4830|4831|4829.5|199
1633076640000|2021-10-01 08:24:00|4831.5|4829.5|4831.5|4830|4831.5|4831|4831|4829.5|810
1633076650000|2021-10-01 08:24:10|4832|4830.5|4833.5|4832.5|4833.5|4833|4831.5|4830|1561
1633076660000|2021-10-01 08:24:20|4833|4833|4834.5|4833.5|4834.5|4833.5|4833|4833|1547
1633076670000|2021-10-01 08:24:30|4834|4833|4834.5|4833|4834.5|4833|4833|4832.5|914
1633076680000|2021-10-01 08:24:40||4833.5||4833.5||4834||4833.5|323
1633076700000|2021-10-01 08:25:00|4833.5|4833|4829|4828|4834|4833|4829|4828|1514
1633076710000|2021-10-01 08:25:10|4828.5|4827.5|4828.5|4827.5|4829.5|4828|4828|4827|820
1633076720000|2021-10-01 08:25:20|4828|4827|4828.5|4827|4828.5|4827.5|4827.5|4826|1166
1633076730000|2021-10-01 08:25:30|4828|4827.5|4828.5|4827|4828.5|4827.5|4828|4827|0
1633076740000|2021-10-01 08:25:40|4829|4827.5|4830|4828.5|4830|4828.5|4829|4827.5|465
1633076750000|2021-10-01 08:25:50|4830.5|4829|4831.5|4830.5|4831.5|4830.5|4830|4829|680
1633076760000|2021-10-01 08:26:00|4832|4831|4831.5|4830.5|4832|4831|4831|4830|1311
1633076770000|2021-10-01 08:26:10|4832.5|4831|4833|4832|4833|4832|4832|4831|605
1633076780000|2021-10-01 08:26:20|4833.5|4832.5|4833.5|4832|4833.5|4833|4833|4832|1130
1633076790000|2021-10-01 08:26:30|4833|4832.5|4832.5|4832|4833|4833|4831.5|4831|1947
1633076800000|2021-10-01 08:26:40|4833|4832.5|4833|4832.5|4833.5|4832.5|4833|4832.5|298
1633076810000|2021-10-01 08:26:50|4833.5|4833|4833.5|4832.5|4833.5|4833|4833.5|4832.5|281
1633076820000|2021-10-01 08:27:00|4833||4833.5||4833.5||4833||851
1633076830000|2021-10-01 08:27:10|4833|4833|4836|4835|4836.5|4835.5|4833|4833|4769
1633076840000|2021-10-01 08:27:20|4835.5|4835.5|4835.5|4834.5|4836|4835.5|4835.5|4834.5|1044
1633076850000|2021-10-01 08:27:30|4835|4834|4835|4834|4835|4834|4834.5|4833.5|674
1633076860000|2021-10-01 08:27:40|4835.5|4833.5|4835|4834|4835.5|4834.5|4835|4833.5|198
1633076870000|2021-10-01 08:27:50|4835.5|4833.5|4835|4834|4835.5|4834.5|4835|4833.5|420
1633076880000|2021-10-01 08:28:00|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4835.5|4834|188
1633076890000|2021-10-01 08:28:10|4836|4834.5|4836|4835.5|4836|4835.5|4836|4834.5|150
1633076900000|2021-10-01 08:28:20|4836.5|4836|4834.5|4833.5|4836.5|4836|4833.5|4833|2068
1633076920000|2021-10-01 08:28:40|4835|4834|4835.5|4834|4836|4834|4835|4834|383
1633076930000|2021-10-01 08:28:50|4835|4834.5|4835|4834|4835.5|4834.5|4835|4834|103
1633076940000|2021-10-01 08:29:00|4835.5|4834.5|4835.5|4834.5|4836|4834.5|4835|4834.5|451
1633076950000|2021-10-01 08:29:10|4835|4834|4834|4831.5|4835|4834|4834|4831.5|585
1633076960000|2021-10-01 08:29:20||4832||4832.5||4832.5||4832|0
1633076970000|2021-10-01 08:29:30||4833||4832.5||4833.5||4832.5|292
1633076980000|2021-10-01 08:29:40|4835|4833|4835.5|4834|4836|4835|4835|4832.5|1318
1633076990000|2021-10-01 08:29:50|4836|4834.5|4836.5|4836|4837|4836|4836|4834.5|355
1633077000000|2021-10-01 08:30:00|4837.5|4836.5|4837.5|4836.5|4838.5|4837.5|4836.5|4836|619
1633077020000|2021-10-01 08:30:20|4838|4837|4837.5|4836.5|4838|4837|4837.5|4836.5|420
1633077030000|2021-10-01 08:30:30|4838|4837|4840|4839.5|4840|4839.5|4838|4837|288
1633077040000|2021-10-01 08:30:40|4841|4840|4842|4841|4842.5|4841.5|4841|4840|677
1633077050000|2021-10-01 08:30:50|4842.5|4841.5|4843|4841.5|4843.5|4841.5|4842.5|4841|869
1633077060000|2021-10-01 08:31:00|4843.5|4842|4844.5|4842.5|4844.5|4842.5|4843.5|4842|276
1633077070000|2021-10-01 08:31:10|4845|4843|4844.5|4843.5|4845|4843.5|4844.5|4843|150
1633077080000|2021-10-01 08:31:20|4845|4844|4846|4845|4846|4845|4845|4844|79
1633077090000|2021-10-01 08:31:30|4846.5|4845.5|4846.5|4845.5|4847|4846|4846.5|4845.5|616
1633077100000|2021-10-01 08:31:40|4845|4845|4843.5|4842|4845|4845|4843|4842|1810
1633077120000|2021-10-01 08:32:00|4844|4842.5|4846|4844.5|4846|4845|4844|4842.5|1343
1633077130000|2021-10-01 08:32:10|4845.5|4845|4848.5|4847.5|4848.5|4847.5|4845.5|4845|568
1633077140000|2021-10-01 08:32:20||4848||4847.5||4848||4847.5|88
1633077150000|2021-10-01 08:32:30|4849|4848|4848.5|4847.5|4849|4848.5|4848.5|4847.5|459
1633077160000|2021-10-01 08:32:40|4848||4848.5||4848.5||4848||75
1633077170000|2021-10-01 08:32:50|4848|4846.5|4844.5|4843|4848|4846.5|4844|4842.5|1049
1633077180000|2021-10-01 08:33:00|4845|4843.5|4845|4844.5|4845|4844.5|4845|4843.5|427
1633077190000|2021-10-01 08:33:10|||||||||111
1633077200000|2021-10-01 08:33:20|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4844.5|4843|34
1633077210000|2021-10-01 08:33:30|4844|4843|4842|4840|4844|4843.5|4842|4840|266
1633077220000|2021-10-01 08:33:40||4840.5||4841||4841||4840.5|32
1633077230000|2021-10-01 08:33:50|4842.5|4841.5|4843.5|4842.5|4844|4843|4842.5|4841.5|1589
1633077240000|2021-10-01 08:34:00|4843|4842|4842.5|4841.5|4843.5|4842|4842.5|4840.5|389
1633077250000|2021-10-01 08:34:10|4842|4841|4841.5|4840.5|4842|4841|4841.5|4840.5|63
1633077260000|2021-10-01 08:34:20|4842|4840|4844|4842.5|4844|4843|4842|4840|764
1633077280000|2021-10-01 08:34:40|4843.5|4842|4842|4840.5|4844|4842|4840.5|4839|1998
1633077290000|2021-10-01 08:34:50|4841.5|4840|4840.5|4839.5|4841.5|4840|4840.5|4839.5|268
1633077300000|2021-10-01 08:35:00|4841|4840|4841.5|4841|4842.5|4841|4841|4840|998
1633077310000|2021-10-01 08:35:10|4842|4841.5|4844|4843|4844|4843|4842|4841|809
1633077320000|2021-10-01 08:35:20|4844.5|4843.5|4844.5|4843|4844.5|4844|4844.5|4843|912
1633077330000|2021-10-01 08:35:30|4845|4843.5|4844|4842.5|4845|4843.5|4843.5|4842.5|256
1633077340000|2021-10-01 08:35:40|4843.5|4842|4841.5|4840|4844|4842|4841.5|4840|256
1633077350000|2021-10-01 08:35:50|4842|4840.5|4842|4841|4842|4841|4842|4840.5|40
1633077360000|2021-10-01 08:36:00|4842.5|4841.5|4844|4842.5|4844|4843|4842.5|4841.5|1456
1633077370000|2021-10-01 08:36:10|4843.5|4842|4844|4842.5|4844|4842.5|4843|4841.5|192
1633077380000|2021-10-01 08:36:20|4843.5|4843|4842.5|4841|4844|4843|4842.5|4841|41
1633077390000|2021-10-01 08:36:30|4842|4840.5|4842.5|4841|4842.5|4841|4840.5|4839.5|1932
1633077400000|2021-10-01 08:36:40|4842|4840.5|4842|4840.5|4842.5|4841|4842|4840.5|11
1633077410000|2021-10-01 08:36:50||4841||4840.5||4841||4840.5|6
1633077420000|2021-10-01 08:37:00|4841.5|4840|4841|4840|4841.5|4840|4840|4839|1092
1633077430000|2021-10-01 08:37:10|4841.5|4840.5|4842|4841.5|4842|4841.5|4841.5|4840.5|1066
1633077440000|2021-10-01 08:37:20|4842.5|4841|4842.5|4841.5|4842.5|4841.5|4842|4841|89
1633077450000|2021-10-01 08:37:30|4843|4842|4845|4843.5|4845.5|4844.5|4843|4842|904
1633077460000|2021-10-01 08:37:40|4844.5|4844|4845.5|4844|4847.5|4846|4844|4843.5|1305
1633077470000|2021-10-01 08:37:50|4845|4844.5|4846.5|4845|4847|4846.5|4844|4842.5|3369
1633077480000|2021-10-01 08:38:00|4847|4845.5|4846.5|4845|4848|4846.5|4846|4845|1033
1633077490000|2021-10-01 08:38:10|4846|4844.5|4845.5|4844|4846|4844.5|4844.5|4844|321
1633077500000|2021-10-01 08:38:20|4844.5|4843.5|4843.5|4842.5|4845|4843.5|4843.5|4842.5|258
1633077510000|2021-10-01 08:38:30|4843|4842|4842|4841|4843|4842|4842|4841|189
1633077520000|2021-10-01 08:38:40|4842.5|4840.5|4843|4842|4843|4842|4842.5|4840.5|106
1633077530000|2021-10-01 08:38:50|4843.5|4842.5|4845.5|4844|4845.5|4844.5|4843.5|4842.5|1021
1633077540000|2021-10-01 08:39:00|4845|4843.5|4845|4843.5|4845.5|4844|4844|4842.5|301
1633077550000|2021-10-01 08:39:10|4844.5|4844|4844.5|4843.5|4845|4844|4844.5|4843.5|192
1633077560000|2021-10-01 08:39:20|4844|4842.5|4843.5|4842|4844|4842.5|4843.5|4842|72
1633077570000|2021-10-01 08:39:30|4844|4841.5|4846.5|4845|4846.5|4846|4844|4841.5|1669
1633077580000|2021-10-01 08:39:40|4846|4844.5|4846|4845|4846.5|4845.5|4846|4844.5|783
1633077590000|2021-10-01 08:39:50|4846.5|4845.5|4848|4846.5|4848|4847|4845|4844|1449
1633077600000|2021-10-01 08:40:00|4847.5|4847|4848.5|4847.5|4848.5|4847.5|4847.5|4846.5|0
1633077610000|2021-10-01 08:40:10|4849.5|4848|4850|4848|4851|4849.5|4849|4848|1027
1633077620000|2021-10-01 08:40:20|4849.5|4848.5|4849.5|4848.5|4850.5|4849|4849.5|4848.5|283
1633077630000|2021-10-01 08:40:30|4849|4848|4848|4847|4849|4848|4848|4847|192
1633077640000|2021-10-01 08:40:40|4848.5|4847.5|4848|4847.5|4848.5|4847.5|4848|4847.5|1
1633077650000|2021-10-01 08:40:50|4848.5|4847|4846|4845|4848.5|4847|4846|4845|120
1633077660000|2021-10-01 08:41:00|4846.5|4845.5|4848|4847|4848|4847|4846.5|4845|1734
1633077670000|2021-10-01 08:41:10|||||||||2
1633077680000|2021-10-01 08:41:20|4848.5|4847.5|4849.5|4848.5|4850.5|4849|4848.5|4847.5|744
1633077690000|2021-10-01 08:41:30|4850|4849|4850.5|4849.5|4850.5|4849.5|4850|4849|611
1633077700000|2021-10-01 08:41:40|4850|4848.5|4849|4847.5|4850|4849|4848.5|4847.5|238
1633077710000|2021-10-01 08:41:50|4848.5|4848|4847.5|4846|4848.5|4848|4847.5|4846|490
1633077720000|2021-10-01 08:42:00|4847|4845.5|4847|4846|4847|4846|4846.5|4845.5|323
1633077730000|2021-10-01 08:42:10|4846.5|4846.5|4847|4846|4848|4847|4846.5|4845.5|1160
1633077740000|2021-10-01 08:42:20|4847.5|4846.5|4847.5|4846.5|4847.5|4847|4847|4846.5|222
1633077750000|2021-10-01 08:42:30|4848|4847|4847.5|4846.5|4848|4847.5|4847.5|4846.5|104
1633077760000|2021-10-01 08:42:40|4847|4846|4847|4845.5|4847.5|4846|4846|4845.5|420
1633077770000|2021-10-01 08:42:50|4846.5|4845|4848|4846.5|4848|4846.5|4846|4845|801
1633077780000|2021-10-01 08:43:00|4848.5|4847|4849|4847.5|4849|4847.5|4848.5|4847|0
1633077790000|2021-10-01 08:43:10|4848.5|4847|4848|4846.5|4848.5|4847|4847.5|4846.5|218
1633077800000|2021-10-01 08:43:20|4847.5|4846|4847|4846|4847.5|4846|4847|4846|16
1633077820000|2021-10-01 08:43:40|4847.5|4846.5|4848|4846.5|4848|4847|4847|4846.5|439
1633077830000|2021-10-01 08:43:50|4847.5||4847.5||4847.5||4847.5||11
1633077840000|2021-10-01 08:44:00|4847|4846|4846.5|4845.5|4847.5|4846|4846|4845|1477
1633077850000|2021-10-01 08:44:10|4846|4845|4846|4845|4846.5|4845|4846|4845|165
1633077860000|2021-10-01 08:44:20|||||||||140
1633077870000|2021-10-01 08:44:30|4846.5|4845.5|4848|4847|4848|4847|4846.5|4845|977
1633077880000|2021-10-01 08:44:40|4847.5|4846.5|4845.5|4845|4847.5|4847|4845.5|4845|749
1633077890000|2021-10-01 08:44:50|4845|4844.5|4845.5|4844.5|4846|4845|4845|4843.5|390
1633077900000|2021-10-01 08:45:00|4846|4845|4847|4846|4847.5|4847|4845.5|4845|658
1633077910000|2021-10-01 08:45:10|4846.5|4846.5|4845.5|4844.5|4846.5|4846.5|4845|4844.5|679
1633077920000|2021-10-01 08:45:20|4845|4844|4844.5|4844|4845.5|4844|4844.5|4844|285
1633077930000|2021-10-01 08:45:30|4844|4843.5|4842|4841|4844|4843.5|4842|4840.5|487
1633077940000|2021-10-01 08:45:40|4841.5|4840.5|4840.5|4840|4841.5|4840.5|4840.5|4840|461
1633077950000|2021-10-01 08:45:50|4840|4839.5|4839.5|4839|4840|4839.5|4839|4838.5|482
1633077960000|2021-10-01 08:46:00|4840||4840||4840||4840||1013
1633077970000|2021-10-01 08:46:10|4839.5|4838.5|4840|4838.5|4840|4839|4838.5|4837.5|793
1633077980000|2021-10-01 08:46:20|4839.5||4840||4840||4839||12
1633078000000|2021-10-01 08:46:40|4839.5|4838|4839.5|4838|4839.5|4838.5|4838.5|4836.5|1466
1633078010000|2021-10-01 08:46:50|4839||4839||4839||4839||0
1633078020000|2021-10-01 08:47:00|4839.5|4838.5|4841|4839.5|4841|4840|4839.5|4838.5|534
1633078030000|2021-10-01 08:47:10|4840.5|4840|4841.5|4840.5|4841.5|4841|4840|4839|3640
1633078040000|2021-10-01 08:47:20|4841|4839.5|4839.5|4838|4841|4839.5|4838.5|4837.5|1433
1633078050000|2021-10-01 08:47:30|4839|4837.5|4839.5|4838.5|4839.5|4839|4838.5|4837.5|549
1633078060000|2021-10-01 08:47:40|4840|4839|4840.5|4839|4840.5|4839.5|4839.5|4839|625
1633078070000|2021-10-01 08:47:50|4841|4839.5|4842|4840.5|4842|4840.5|4840.5|4839|1185
1633078080000|2021-10-01 08:48:00|4841.5|4841|4842|4840.5|4842|4841|4841.5|4840.5|204
1633078090000|2021-10-01 08:48:10|4841.5|4840|4841.5|4840.5|4842|4840.5|4841|4840|90
1633078100000|2021-10-01 08:48:20|4842|4841|4840.5|4840|4842.5|4841.5|4840.5|4840|1092
1633078110000|2021-10-01 08:48:30|4841|4840.5|4843.5|4842|4844|4843|4841|4840|1043
1633078120000|2021-10-01 08:48:40|4843|4841.5|4842.5|4841.5|4843|4841.5|4842.5|4841.5|300
1633078130000|2021-10-01 08:48:50|4843|4842|4845|4844|4845.5|4844|4843|4842|507
1633078140000|2021-10-01 08:49:00|4844.5|4843.5|4844.5|4844|4845.5|4844|4844.5|4843.5|128
1633078150000|2021-10-01 08:49:10|4845.5|4844.5|4846|4844.5|4847.5|4846.5|4845.5|4844.5|885
1633078160000|2021-10-01 08:49:20|4845.5|4844|4843.5|4842|4846|4844|4843.5|4842|971
1633078170000|2021-10-01 08:49:30|4844|4842.5|4845|4843|4845.5|4844.5|4844|4842.5|409
1633078180000|2021-10-01 08:49:40||4843.5||4843.5||4844||4843.5|0
1633078190000|2021-10-01 08:49:50|4844.5|4843|4841|4840|4845|4843|4841|4839.5|768
1633078200000|2021-10-01 08:50:00|4841.5|4840.5|4841|4840|4841.5|4841|4841|4839.5|744
1633078210000|2021-10-01 08:50:10|4840.5|4839|4840|4839.5|4840.5|4839.5|4840|4839|121
1633078220000|2021-10-01 08:50:20|4840.5|4840|4840.5|4839.5|4840.5|4840|4840|4839.5|666
1633078230000|2021-10-01 08:50:30|4841|4840|4841|4839.5|4842.5|4841|4841|4839.5|1173
1633078240000|2021-10-01 08:50:40|4840.5|4839|4839.5|4838|4841.5|4840|4838.5|4837.5|4381
1633078250000|2021-10-01 08:50:50|4839|4838.5|4840|4838.5|4840|4839.5|4839|4838|328
1633078260000|2021-10-01 08:51:00|4839.5|4839|4840|4838.5|4840|4839|4839.5|4838.5|139
1633078270000|2021-10-01 08:51:10|4839.5|4838|4839.5|4838.5|4840|4838.5|4838.5|4838|503
1633078280000|2021-10-01 08:51:20|4840|4838|4840.5|4839|4841|4840.5|4840|4838|481
1633078290000|2021-10-01 08:51:30|4840|4838.5|4839.5|4838.5|4840|4838.5|4839.5|4838.5|0
1633078300000|2021-10-01 08:51:40|4839|4838|4838|4837.5|4839|4838|4837.5|4836|530
1633078310000|2021-10-01 08:51:50|4838.5|4838|4839.5|4838|4839.5|4838|4838.5|4838|187
1633078320000|2021-10-01 08:52:00|4840|4838.5|4839.5|4838|4840|4839.5|4839.5|4838|299
1633078330000|2021-10-01 08:52:10|4839|4838.5|4838.5|4838|4840|4839|4838.5|4838|685
1633078340000|2021-10-01 08:52:20|4839|4838.5|4840|4838.5|4840|4839|4839|4838|723
1633078350000|2021-10-01 08:52:30|4840.5|4839|4839.5|4838.5|4840.5|4840|4839.5|4838.5|280
1633078360000|2021-10-01 08:52:40|4840|4839|4839.5|4838.5|4841|4839.5|4839.5|4838.5|373
1633078370000|2021-10-01 08:52:50|4840|4839|4840.5|4839|4840.5|4840|4840|4838.5|413
1633078380000|2021-10-01 08:53:00|4841|4839.5|4840.5|4839.5|4841|4840|4840.5|4839.5|597
1633078390000|2021-10-01 08:53:10|4841|4840|4840|4839|4841|4840|4839.5|4838.5|657
1633078410000|2021-10-01 08:53:30|4840.5|4839.5|4841.5|4840.5|4842|4841|4840.5|4839.5|529
1633078420000|2021-10-01 08:53:40|4842|4841|4841|4839.5|4842|4841|4841|4839.5|913
1633078430000|2021-10-01 08:53:50|4841.5|4840|4841.5|4840|4841.5|4840.5|4841.5|4840|309
1633078440000|2021-10-01 08:54:00|4841|4840.5|4841|4840|4841.5|4840.5|4841|4840|236
1633078450000|2021-10-01 08:54:10|||||||||225
1633078460000|2021-10-01 08:54:20|4841.5|4840.5|4842.5|4841|4842.5|4841.5|4841|4840|617
1633078470000|2021-10-01 08:54:30|4843|4841.5|4843.5|4842|4843.5|4842.5|4842.5|4841.5|669
1633078480000|2021-10-01 08:54:40|4843|4841.5|4843|4841.5|4843|4842|4842.5|4841|388
1633078490000|2021-10-01 08:54:50|4843.5|4842|4843|4842|4843.5|4842|4843|4842|1110
1633078500000|2021-10-01 08:55:00|4843.5|4842.5|4843|4842|4843.5|4842.5|4842.5|4842|85
1633078510000|2021-10-01 08:55:10|4842.5|4841.5|4842|4841.5|4843|4841.5|4842|4841.5|684
1633078520000|2021-10-01 08:55:20|4842.5|4842|4844|4843|4844.5|4843.5|4842.5|4842|1416
1633078530000|2021-10-01 08:55:30|4844.5|4843.5|4844|4842.5|4845.5|4844|4843.5|4842.5|987
1633078540000|2021-10-01 08:55:40|4843.5|4842|4843.5|4842.5|4843.5|4842.5|4843|4842|34
1633078550000|2021-10-01 08:55:50|4844||4844||4844||4843.5||57
1633078560000|2021-10-01 08:56:00|4844.5|4843|4847|4845.5|4847|4846|4844.5|4843|656
1633078570000|2021-10-01 08:56:10|4846.5|4846|4846.5|4845.5|4847|4846|4846.5|4845.5|51
1633078580000|2021-10-01 08:56:20|4846|4845|4844.5|4843|4846|4845|4844.5|4843|37
1633078590000|2021-10-01 08:56:30|4844|4843.5|4844|4842.5|4844|4843.5|4843|4842|337
1633078600000|2021-10-01 08:56:40|4843|4843|4843.5|4843|4844|4843|4843|4843|54
1633078610000|2021-10-01 08:56:50|4844|4842.5|4843|4842.5|4844|4842.5|4842.5|4841.5|510
1633078620000|2021-10-01 08:57:00|4842.5|4842|4843|4842|4843|4842.5|4842.5|4841.5|178
1633078630000|2021-10-01 08:57:10|4842.5|4841|4841.5|4840.5|4842.5|4842|4841.5|4840.5|405
1633078640000|2021-10-01 08:57:20|4841|4840|4842|4841|4842|4841.5|4841|4840|407
1633078650000|2021-10-01 08:57:30|4841.5|4841.5|4841|4839.5|4841.5|4841.5|4840|4839|616
1633078660000|2021-10-01 08:57:40|4841.5|4840|4841|4840|4841.5|4840|4840|4839|456
1633078670000|2021-10-01 08:57:50|4840.5|4839.5|4840.5|4839|4840.5|4839.5|4840.5|4838.5|125
1633078680000|2021-10-01 08:58:00|4841.5|4839.5|4841.5|4840|4842|4840|4841.5|4839.5|147
1633078690000|2021-10-01 08:58:10|||||||||34
1633078700000|2021-10-01 08:58:20|4842|4840.5|4842.5|4841.5|4842.5|4841.5|4842|4840.5|394
1633078710000|2021-10-01 08:58:30|4843|4842|4844.5|4843|4845|4843|4843|4842|167
1633078730000|2021-10-01 08:58:50|4845|4843.5|4846|4844|4846|4844|4845|4843.5|0
1633078740000|2021-10-01 08:59:00|4845.5|4844.5|4845.5|4844|4845.5|4845|4845.5|4844|438
1633078750000|2021-10-01 08:59:10|4846.5|4844.5|4846.5|4845.5|4847|4846|4846.5|4844.5|313
1633078760000|2021-10-01 08:59:20|4847|4846|4848.5|4846.5|4848.5|4846.5|4847|4846|1300
1633078770000|2021-10-01 08:59:30|4848|4847|4847.5|4846.5|4848.5|4847.5|4847|4845.5|1438
1633078780000|2021-10-01 08:59:40|4848|4847|4848|4846.5|4848.5|4847|4848|4846.5|461
1633078790000|2021-10-01 08:59:50|4848.5|4847|4849|4847|4849.5|4848|4848.5|4847|249
1633078800000|2021-10-01 09:00:00|4848.5|4847.5|4850.5|4849.5|4850.5|4849.5|4848.5|4847.5|756
1633078810000|2021-10-01 09:00:10|4851|4850|4851.5|4850.5|4851.5|4850.5|4851|4849.5|255
1633078820000|2021-10-01 09:00:20|4851|4850|4850.5|4849|4851|4850|4850.5|4849|465
1633078830000|2021-10-01 09:00:30|4851|4849.5|4849.5|4848.5|4851|4849.5|4849.5|4848.5|382
1633078840000|2021-10-01 09:00:40|4850|4849|4851|4849.5|4851|4850|4850|4849|222
1633078850000|2021-10-01 09:00:50|4850.5|4850|4851|4850|4851|4850|4850.5|4850|0
1633078860000|2021-10-01 09:01:00|4850.5|4849.5|4849.5|4848|4850.5|4849.5|4849.5|4848|153
1633078870000|2021-10-01 09:01:10|4850|4848.5|4850|4849|4850|4849|4850|4848.5|53
1633078880000|2021-10-01 09:01:20|4850.5|4849.5|4853.5|4851.5|4853.5|4851.5|4850.5|4849|744
1633078890000|2021-10-01 09:01:30|4853|4851|4852|4850|4853.5|4851|4852|4850|295
1633078900000|2021-10-01 09:01:40|4852.5|4850.5|4853|4851|4853|4851|4852.5|4850.5|199
1633078910000|2021-10-01 09:01:50|4852.5|4851.5|4853|4851|4853.5|4852|4852.5|4851|165
1633078920000|2021-10-01 09:02:00|4852.5|4850.5|4853|4852|4853|4852|4851.5|4850.5|468
1633078930000|2021-10-01 09:02:10|4852.5|4851.5|4852.5|4851.5|4853|4852|4852|4851.5|2770
1633078940000|2021-10-01 09:02:20|4852|4851|4850.5|4849|4852.5|4851|4850.5|4849|307
1633078950000|2021-10-01 09:02:30|4850|4848.5|4849.5|4847.5|4850|4848.5|4849.5|4847.5|0
1633078960000|2021-10-01 09:02:40|4849|4847|4851|4849.5|4851|4849.5|4848.5|4847|6212
1633078970000|2021-10-01 09:02:50|4850|4850|4850|4848.5|4851|4850|4850|4848.5|682
1633078980000|2021-10-01 09:03:00|4849.5|4849|4850.5|4848.5|4850.5|4849.5|4849.5|4848.5|282
1633078990000|2021-10-01 09:03:10||4849||4849.5||4849.5||4849|0
1633079000000|2021-10-01 09:03:20|4851|4850|4851|4850|4851|4850|4850.5|4849|423
1633079010000|2021-10-01 09:03:30|4850.5|4849.5|4850|4849|4850.5|4849.5|4850|4849|376
1633079020000|2021-10-01 09:03:40|4850.5|4849.5|4850.5|4849|4851|4850|4850|4849|554
1633079030000|2021-10-01 09:03:50|4850|4849.5|4849.5|4849|4850|4849.5|4849.5|4849|216
1633079040000|2021-10-01 09:04:00|4849|4848.5|4849.5|4848|4849.5|4849|4849|4848|368
1633079050000|2021-10-01 09:04:10|4849||4849||4849.5||4849||52
1633079060000|2021-10-01 09:04:20||4848.5||4848.5||4848.5||4848|0
1633079070000|2021-10-01 09:04:30|||||||||278
1633079080000|2021-10-01 09:04:40|4849.5|4849|4848.5|4848|4850.5|4849|4848.5|4848|3014
1633079090000|2021-10-01 09:04:50|4848|4847.5|4850.5|4849|4850.5|4849|4848|4847.5|653
1633079100000|2021-10-01 09:05:00|4851|4849.5|4851|4850|4851|4850|4851|4849.5|534
1633079110000|2021-10-01 09:05:10|4852|4850.5|4853.5|4851.5|4853.5|4852|4852|4850.5|481
1633079120000|2021-10-01 09:05:20|4853|4852|4853|4851.5|4854|4853.5|4853|4851.5|266
1633079130000|2021-10-01 09:05:30|4852.5|4852|4850.5|4849|4852.5|4852|4850.5|4849|918
1633079140000|2021-10-01 09:05:40||4849.5||4849||4849.5||4849|194
1633079150000|2021-10-01 09:05:50|4851.5|4849.5|4850.5|4849|4851.5|4851|4850.5|4849|1710
1633079160000|2021-10-01 09:06:00|4850|4849.5|4850.5|4849.5|4851.5|4850|4850|4849.5|358
1633079170000|2021-10-01 09:06:10|4851.5|4850|4853.5|4852|4853.5|4852|4851.5|4850|443
1633079180000|2021-10-01 09:06:20|4854|4852.5|4854.5|4853.5|4855|4854|4854|4852.5|593
1633079190000|2021-10-01 09:06:30|4855|4854|4855|4853.5|4855|4854.5|4855|4853.5|35
1633079200000|2021-10-01 09:06:40|4854.5|4854|4855.5|4854.5|4855.5|4854.5|4854.5|4853.5|219
1633079210000|2021-10-01 09:06:50|4856|4854|4857.5|4856|4858|4856.5|4856|4854|475
1633079220000|2021-10-01 09:07:00|4858|4856.5|4857.5|4856.5|4858.5|4857.5|4857.5|4856|355
1633079230000|2021-10-01 09:07:10|4858|4857|4859.5|4858|4859.5|4858|4858|4857|147
1633079240000|2021-10-01 09:07:20|4860|4858.5|4860.5|4859|4860.5|4859|4860|4858.5|0
1633079250000|2021-10-01 09:07:30|4860|4858|4859|4858|4860|4858|4859|4858|89
1633079260000|2021-10-01 09:07:40|4858.5|4857.5|4858.5|4857|4859|4858|4856.5|4855.5|1604
1633079270000|2021-10-01 09:07:50|4858|4856.5|4858|4856.5|4858.5|4857|4858|4856.5|0
1633079280000|2021-10-01 09:08:00|4858.5|4857|4858.5|4857|4858.5|4857.5|4858.5|4856.5|41
1633079290000|2021-10-01 09:08:10|4859|4857.5|4861.5|4861|4861.5|4861|4859|4857.5|389
1633079300000|2021-10-01 09:08:20|4861|4860|4861|4860|4861.5|4860|4861|4860|6
1633079310000|2021-10-01 09:08:30|4861.5|4860.5|4861.5|4860|4861.5|4860.5|4860.5|4860|21
1633079320000|2021-10-01 09:08:40|4862|4860.5|4863|4862|4864|4863|4862|4860.5|1911
1633079330000|2021-10-01 09:08:50|4862.5||4863||4863||4862.5||374
1633079340000|2021-10-01 09:09:00|||||||||60
1633079350000|2021-10-01 09:09:10|4862.5|4861.5|4862.5|4861|4862.5|4861.5|4862|4860.5|417
1633079360000|2021-10-01 09:09:20|4862|4860.5|4860.5|4860|4862|4860.5|4860.5|4860|364
1633079370000|2021-10-01 09:09:30|4861.5||4861||4862||4861||142
1633079380000|2021-10-01 09:09:40|4860.5||4861.5||4861.5||4860.5||25
1633079390000|2021-10-01 09:09:50|4861|4859.5|4858.5|4857|4861|4859.5|4858.5|4857|168
1633079400000|2021-10-01 09:10:00|4859|4857.5|4861|4859.5|4861.5|4860|4859|4857.5|330
1633079410000|2021-10-01 09:10:10|4861.5|4860|4863|4862|4863|4862|4861.5|4860|175
1633079420000|2021-10-01 09:10:20|4863.5|4862.5|4863.5|4862.5|4864|4863.5|4863.5|4862.5|713
1633079430000|2021-10-01 09:10:30|4864|4863|4865|4864|4865|4864|4864|4863|3
1633079450000|2021-10-01 09:10:50|4865.5|4864.5|4866|4865|4866|4865.5|4865.5|4864.5|395
1633079460000|2021-10-01 09:11:00|4866.5|4865.5|4864.5|4863.5|4866.5|4866|4863.5|4862|1406
1633079470000|2021-10-01 09:11:10|4864|4864|4860.5|4859|4864|4864|4860.5|4859|954
1633079480000|2021-10-01 09:11:20|4861|4859.5|4860.5|4860|4861|4860|4860.5|4859.5|57
1633079490000|2021-10-01 09:11:30|4860|4859.5|4860|4858|4860|4859.5|4860|4858|0
1633079500000|2021-10-01 09:11:40||4858.5||4859||4859||4858.5|0
1633079510000|2021-10-01 09:11:50|4859.5|4858.5|4859.5|4858|4859.5|4859|4859.5|4858|0
1633079520000|2021-10-01 09:12:00|4859|4857.5|4857.5|4856|4859|4857.5|4856.5|4855|318
1633079530000|2021-10-01 09:12:10|4858|4856.5|4859|4857.5|4859.5|4858|4858|4856|625
1633079540000|2021-10-01 09:12:20|4858.5|4857|4859|4857.5|4859|4857.5|4858.5|4856.5|0
1633079550000|2021-10-01 09:12:30|||||||||98
1633079560000|2021-10-01 09:12:40|4858.5||4858.5||4859||4858.5||0
1633079570000|2021-10-01 09:12:50|4858|4857|4856.5|4854.5|4858|4857|4856.5|4854.5|639
1633079580000|2021-10-01 09:13:00|4857|4855|4859.5|4857.5|4859.5|4857.5|4857|4854.5|364
1633079590000|2021-10-01 09:13:10|4860|4858|4860|4858.5|4860|4858.5|4859.5|4858|62
1633079600000|2021-10-01 09:13:20|4859.5||4859.5||4859.5||4859.5||0
1633079610000|2021-10-01 09:13:30|4860|4858|4858.5|4857.5|4860|4858|4858.5|4857.5|74
1633079620000|2021-10-01 09:13:40|4859|4858|4859.5|4858.5|4860|4858.5|4859|4858|538
1633079630000|2021-10-01 09:13:50|4860|4859|4860.5|4859.5|4861|4859.5|4860|4859|115
1633079640000|2021-10-01 09:14:00|4860|4859|4860.5|4859|4860.5|4859.5|4860|4859|123
1633079650000|2021-10-01 09:14:10||4859.5||4859.5||4859.5||4859.5|0
1633079660000|2021-10-01 09:14:20|4861|4860|4862|4860.5|4862|4861|4860.5|4860|579
1633079670000|2021-10-01 09:14:30|4861.5||4862||4862||4861.5||0
1633079680000|2021-10-01 09:14:40|4861.5|4861|4862|4860.5|4862|4861|4861.5|4860.5|270
1633079690000|2021-10-01 09:14:50|4861.5|4861|4861|4860.5|4862|4861|4861|4860.5|220
1633079700000|2021-10-01 09:15:00|4861.5|4861|4861.5|4860.5|4862|4861|4861|4860|1345
1633079710000|2021-10-01 09:15:10|||||||||2
1633079720000|2021-10-01 09:15:20|4861|4860|4860|4858.5|4861|4860|4859.5|4858.5|464
1633079730000|2021-10-01 09:15:30|4859.5|4858|4859|4857.5|4859.5|4858|4859|4857.5|476
1633079740000|2021-10-01 09:15:40|4859.5|4858|4860|4858.5|4860|4858.5|4859.5|4858|568
1633079760000|2021-10-01 09:16:00|4859.5||4859||4859.5||4859||78
1633079770000|2021-10-01 09:16:10|4858.5|4858|4857.5|4856.5|4858.5|4858|4857.5|4856.5|199
1633079780000|2021-10-01 09:16:20|4858|4856|4856|4854.5|4858|4856|4856|4854.5|11
1633079790000|2021-10-01 09:16:30|||||||||211
1633079800000|2021-10-01 09:16:40|4856.5|4855|4857.5|4856.5|4858|4857|4856.5|4855|1092
1633079820000|2021-10-01 09:17:00|4858|4857|4858|4857|4858|4857|4858|4857|29
1633079830000|2021-10-01 09:17:10|4857.5|4856.5|4856.5|4855|4857.5|4856.5|4856.5|4855|236
1633079840000|2021-10-01 09:17:20|4856|4854.5|4856.5|4854.5|4856.5|4855|4855.5|4854.5|85
1633079850000|2021-10-01 09:17:30|4856||4855.5||4856||4855.5||0
1633079860000|2021-10-01 09:17:40|4855|4854|4856|4854.5|4856|4855.5|4854.5|4853.5|1592
1633079870000|2021-10-01 09:17:50|4856.5|4855|4856.5|4855|4856.5|4855.5|4856.5|4855|185
1633079880000|2021-10-01 09:18:00|4857|4855.5|4858|4857|4858|4857|4857|4855|309
1633079890000|2021-10-01 09:18:10|4857.5|4857.5|4859.5|4858.5|4859.5|4859|4857.5|4857|895
1633079900000|2021-10-01 09:18:20|4860.5|4859|4861|4859.5|4861.5|4860|4860|4859|258
1633079910000|2021-10-01 09:18:30|4860.5|4860|4859.5|4859|4860.5|4860|4859.5|4858|531
1633079920000|2021-10-01 09:18:40|4858.5|4858|4858|4856.5|4859|4858|4857.5|4856.5|669
1633079930000|2021-10-01 09:18:50||4857||4856.5||4857||4856.5|0
1633079940000|2021-10-01 09:19:00|4857.5|4856|4856.5|4854.5|4857.5|4856|4856|4854.5|120
1633079950000|2021-10-01 09:19:10|4856|4855|4855.5|4854|4856|4855|4855.5|4854|95
1633079960000|2021-10-01 09:19:20|4855|4854.5|4855|4854|4855|4854.5|4854.5|4854|139
1633079970000|2021-10-01 09:19:30||4854.5||4854||4854.5||4854|6
1633079980000|2021-10-01 09:19:40|4854.5|4853.5|4854|4853|4854.5|4853.5|4854|4852.5|369
1633079990000|2021-10-01 09:19:50|4853.5|4853.5|4854|4853|4854|4853.5|4853.5|4853|118
1633080000000|2021-10-01 09:20:00|4853.5|4853.5|4855|4853.5|4855|4854|4853.5|4853.5|928
1633080010000|2021-10-01 09:20:10|4854.5|4853|4855|4854|4855|4854|4854|4853|179
1633080020000|2021-10-01 09:20:20||4854.5||4854||4854.5||4854|74
1633080030000|2021-10-01 09:20:30|4856|4854.5|4855|4854|4856.5|4855.5|4854.5|4854|741
1633080040000|2021-10-01 09:20:40|4854.5|4853.5|4854|4853|4854.5|4853.5|4854|4853|778
1633080050000|2021-10-01 09:20:50|4853.5|4852.5|4853.5|4852.5|4853.5|4852.5|4853|4852.5|17
1633080060000|2021-10-01 09:21:00|4853|4852|4853.5|4852.5|4853.5|4852.5|4853|4852|160
1633080070000|2021-10-01 09:21:10|4853|4852|4853.5|4852.5|4853.5|4852.5|4853|4852|41
1633080080000|2021-10-01 09:21:20|4854|4853|4855.5|4854.5|4855.5|4854.5|4853.5|4853|498
1633080090000|2021-10-01 09:21:30|4855|4854|4855.5|4854|4855.5|4854|4854.5|4854|118
1633080100000|2021-10-01 09:21:40|4855|4854.5|4855.5|4854|4855.5|4854.5|4855|4854|0
1633080110000|2021-10-01 09:21:50|4855|4854.5|4855.5|4854.5|4855.5|4854.5|4854.5|4854|1090
1633080120000|2021-10-01 09:22:00|4855|4854|4854|4853|4855|4854.5|4853|4852|1692
1633080130000|2021-10-01 09:22:10|4854.5|4853.5|4856.5|4855|4856.5|4855|4854.5|4853.5|315
1633080140000|2021-10-01 09:22:20|4856|4854.5|4855.5|4854.5|4856.5|4854.5|4855.5|4854|247
1633080150000|2021-10-01 09:22:30|4855|4854|4854.5|4853.5|4855|4854|4854|4853.5|532
1633080160000|2021-10-01 09:22:40|4854||4854.5||4854.5||4854||0
1633080170000|2021-10-01 09:22:50|4854|4853|4854.5|4853|4854.5|4853|4854|4852.5|662
1633080190000|2021-10-01 09:23:10|4855|4853.5|4855|4854|4855.5|4854.5|4854.5|4853.5|981
1633080200000|2021-10-01 09:23:20|4854.5|4853.5|4853|4852.5|4855|4853.5|4853|4852.5|696
1633080210000|2021-10-01 09:23:30|4853.5|4853|4853.5|4853|4853.5|4853|4853|4852.5|309
1633080220000|2021-10-01 09:23:40|4854||4853.5||4854||4853.5||408
1633080230000|2021-10-01 09:23:50|4853|4852.5|4852.5|4851|4853.5|4852.5|4851.5|4850.5|1533
1633080240000|2021-10-01 09:24:00|||||||||245
1633080250000|2021-10-01 09:24:10|4853|4851.5|4852|4851|4853|4852|4852|4851|597
1633080260000|2021-10-01 09:24:20|||||||||20
1633080270000|2021-10-01 09:24:30|4851.5|4851.5|4851|4850|4852|4851.5|4850.5|4850|690
1633080280000|2021-10-01 09:24:40|4850.5|4849.5|4850|4848.5|4850.5|4849.5|4849.5|4848.5|912
1633080290000|2021-10-01 09:24:50|4849.5||4849.5||4850||4849.5||0
1633080300000|2021-10-01 09:25:00|4849|4848|4848|4847|4849|4848|4848|4846.5|329
1633080310000|2021-10-01 09:25:10|4848.5|4846.5|4848|4847|4848.5|4847.5|4848|4846.5|416
1633080320000|2021-10-01 09:25:20|4847.5|4846.5|4847|4846|4847.5|4846.5|4847|4846|71
1633080330000|2021-10-01 09:25:30|4847.5|4846.5|4847.5|4846|4847.5|4847|4847|4846|373
1633080340000|2021-10-01 09:25:40|4847|4845.5|4846|4845|4847|4845.5|4846|4845|226
1633080350000|2021-10-01 09:25:50|4845.5|4844.5|4845|4844|4846|4844.5|4845|4844|158
1633080360000|2021-10-01 09:26:00|4844.5|4843.5|4844.5|4844|4844.5|4844|4844|4843|93
1633080370000|2021-10-01 09:26:10|4845|4844.5|4846|4845.5|4846.5|4845.5|4845|4844.5|1481
1633080380000|2021-10-01 09:26:20|4846.5||4846.5||4846.5||4846.5||110
1633080390000|2021-10-01 09:26:30|4846||4846.5||4846.5||4846||48
1633080400000|2021-10-01 09:26:40|4847|4846|4847|4846|4847.5|4847|4847|4846|433
1633080410000|2021-10-01 09:26:50|4847.5|4845.5|4844.5|4843.5|4847.5|4845.5|4844|4843|845
1633080420000|2021-10-01 09:27:00|4844|4843|4844|4843|4844|4843|4844|4843|16
1633080430000|2021-10-01 09:27:10|4843.5|4842.5|4843.5|4842|4843.5|4842.5|4843|4842|129
1633080440000|2021-10-01 09:27:20|4844|4842.5|4843|4842|4844|4842.5|4843|4842|200
1633080450000|2021-10-01 09:27:30|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|314
1633080460000|2021-10-01 09:27:40|4843|4842|4844|4843|4844|4843|4843|4842|1305
1633080470000|2021-10-01 09:27:50|4845|4843.5|4844.5|4843|4845|4844|4844|4843|3
1633080480000|2021-10-01 09:28:00|4844|4843.5|4844|4843|4844.5|4843.5|4844|4843|330
1633080490000|2021-10-01 09:28:10|4843.5|4843.5|4842.5|4841|4844.5|4843.5|4842|4841|2031
1633080500000|2021-10-01 09:28:20|4842|4841.5|4841.5|4840.5|4842.5|4841.5|4841.5|4840.5|232
1633080510000|2021-10-01 09:28:30|4841|4840|4842|4841|4842.5|4841|4840.5|4839.5|1005
1633080520000|2021-10-01 09:28:40|4841.5|4840.5|4841.5|4840.5|4842|4840.5|4841.5|4840.5|187
1633080530000|2021-10-01 09:28:50|4842|4841|4844|4842|4844.5|4843.5|4842|4841|2245
1633080540000|2021-10-01 09:29:00|4843.5||4843.5||4843.5||4843.5||0
1633080550000|2021-10-01 09:29:10|4844|4842.5|4844|4842.5|4844|4842.5|4844|4842.5|50
1633080560000|2021-10-01 09:29:20|4843.5|4842|4841.5|4840.5|4844|4842|4841.5|4840|1582
1633080570000|2021-10-01 09:29:30||4841||4840.5||4841||4840.5|172
1633080580000|2021-10-01 09:29:40|4842|4841|4843.5|4842|4844|4843|4842|4841|611
1633080590000|2021-10-01 09:29:50|4843|4842.5|4843.5|4842.5|4843.5|4843|4843|4842|271
1633080600000|2021-10-01 09:30:00|4843|4843|4844.5|4843.5|4844.5|4844|4842.5|4841.5|1320
1633080610000|2021-10-01 09:30:10|4845|4844|4845|4843.5|4845|4844.5|4844.5|4843.5|540
1633080620000|2021-10-01 09:30:20|4844.5|4843|4843.5|4842.5|4844.5|4843|4843|4842|1220
1633080630000|2021-10-01 09:30:30|4843|4842|4843.5|4842|4843.5|4842|4841|4840|2987
1633080640000|2021-10-01 09:30:40|4844|4842.5|4844|4842.5|4844|4842.5|4844|4842.5|15
1633080650000|2021-10-01 09:30:50|||||||||1
1633080660000|2021-10-01 09:31:00|4845|4843|4845|4843.5|4845|4844|4845|4843|91
1633080670000|2021-10-01 09:31:10|4844.5|4844|4845|4844|4845|4844|4844.5|4844|37
1633080680000|2021-10-01 09:31:20|4844.5|4843.5|4845|4843.5|4845|4844.5|4844.5|4843.5|31
1633080690000|2021-10-01 09:31:30|4845.5|4844|4844.5|4843.5|4846|4845|4844.5|4843.5|901
1633080700000|2021-10-01 09:31:40|4845|4844|4846|4844.5|4846|4845|4845|4843.5|710
1633080710000|2021-10-01 09:31:50|4845.5|4845|4844.5|4843.5|4845.5|4845|4844.5|4843.5|305
1633080720000|2021-10-01 09:32:00|4844|4843|4839.5|4838.5|4844|4843|4839.5|4838.5|1592
1633080730000|2021-10-01 09:32:10|4840|4839|4839.5|4838.5|4840|4839|4839.5|4838.5|271
1633080740000|2021-10-01 09:32:20|4839|4839|4841|4839.5|4841|4840|4839|4839|1086
1633080750000|2021-10-01 09:32:30||4840||4840||4840||4840|105
1633080760000|2021-10-01 09:32:40|4840.5||4840.5||4840.5||4840.5||168
1633080770000|2021-10-01 09:32:50|4840|4839.5|4840|4839|4840.5|4839.5|4839.5|4838.5|459
1633080780000|2021-10-01 09:33:00|4840.5|4839.5|4840.5|4839|4842.5|4841|4840.5|4839|5986
1633080790000|2021-10-01 09:33:10|4841|4839.5|4841.5|4840|4842|4841|4841|4839.5|289
1633080810000|2021-10-01 09:33:30|4841||4841||4841.5||4841||28
1633080820000|2021-10-01 09:33:40|4840.5|4839.5|4839.5|4838|4840.5|4840|4839.5|4838|714
1633080830000|2021-10-01 09:33:50|||||||||51
1633080840000|2021-10-01 09:34:00|4839|4837.5|4835.5|4834.5|4839|4837.5|4835.5|4834.5|928
1633080850000|2021-10-01 09:34:10|||||||||122
1633080860000|2021-10-01 09:34:20|4836|4835.5|4838.5|4837|4838.5|4837|4836|4835|2139
1633080870000|2021-10-01 09:34:30|4838|4837.5|4837|4836|4838.5|4837.5|4837|4836|355
1633080880000|2021-10-01 09:34:40|4837.5||4837||4837.5||4837||30
1633080890000|2021-10-01 09:34:50|4836.5|4835.5|4837|4836|4837|4836|4836|4835.5|451
1633080900000|2021-10-01 09:35:00|4837.5|4835.5|4837.5|4836.5|4838.5|4837.5|4837.5|4835.5|542
1633080910000|2021-10-01 09:35:10|4838|4837|4838|4836.5|4838|4837|4838|4836.5|42
1633080920000|2021-10-01 09:35:20|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836.5|12
1633080930000|2021-10-01 09:35:30|4837|4836|4836|4835|4837|4836|4835.5|4835|576
1633080940000|2021-10-01 09:35:40|4836.5||4836||4836.5||4836||12
1633080950000|2021-10-01 09:35:50|4835.5|4834.5|4834|4833.5|4835.5|4834.5|4834|4833.5|567
1633080960000|2021-10-01 09:36:00|4834.5|4834|4836.5|4835|4837|4836|4834.5|4834|1502
1633080970000|2021-10-01 09:36:10|4836|4835.5|4836|4835|4836.5|4835.5|4836|4835|20
1633080980000|2021-10-01 09:36:20|4836.5|4835.5|4836|4835|4837|4835.5|4836|4835|380
1633080990000|2021-10-01 09:36:30|||||||||7
1633081000000|2021-10-01 09:36:40|4835.5|4834.5|4835.5|4833.5|4835.5|4835|4834.5|4833|540
1633081010000|2021-10-01 09:36:50|4836|4834|4836|4834.5|4836|4835|4835.5|4834|144
1633081020000|2021-10-01 09:37:00|4835.5|4834|4834|4833|4835.5|4834|4834|4833|45
1633081030000|2021-10-01 09:37:10|4834.5|4833.5|4833|4832.5|4834.5|4833.5|4833|4832|826
1633081040000|2021-10-01 09:37:20|4833.5|4832|4833.5|4832|4833.5|4833|4832.5|4831.5|1746
1633081050000|2021-10-01 09:37:30|4833|4832.5|4832|4830.5|4833|4832.5|4832|4830.5|372
1633081060000|2021-10-01 09:37:40|4831.5|4830|4830|4829.5|4831.5|4830|4830|4829.5|464
1633081070000|2021-10-01 09:37:50|4829.5|4829|4829.5|4828.5|4830|4829|4829.5|4828.5|56
1633081080000|2021-10-01 09:38:00|4830|4828|4833|4832|4833.5|4832.5|4830|4828|1753
1633081090000|2021-10-01 09:38:10|4833.5||4833.5||4833.5||4833.5||0
1633081100000|2021-10-01 09:38:20|4833|4831.5|4831.5|4830.5|4833|4831.5|4831|4830.5|992
1633081120000|2021-10-01 09:38:40|4832|4831|4829.5|4828.5|4832|4831|4829.5|4828.5|1102
1633081130000|2021-10-01 09:38:50|4829|4828|4828.5|4827|4829|4828|4828.5|4827|12
1633081140000|2021-10-01 09:39:00|4829|4827.5|4828|4827|4830|4829|4828|4826.5|2159
1633081150000|2021-10-01 09:39:10|4827.5|4826.5|4828|4827|4828|4827.5|4827|4826|704
1633081160000|2021-10-01 09:39:20||4826.5||4826.5||4827.5||4826.5|8
1633081170000|2021-10-01 09:39:30|4827.5||4828||4828||4827.5||0
1633081180000|2021-10-01 09:39:40|4828.5|4827|4830.5|4829.5|4831|4830|4828|4827|1916
1633081190000|2021-10-01 09:39:50|4830|4829|4830|4828.5|4830.5|4829|4830|4828.5|0
1633081200000|2021-10-01 09:40:00|4830.5|4829|4829.5|4828.5|4830.5|4829|4828.5|4828|373
1633081210000|2021-10-01 09:40:10|4830|4829|4830|4828.5|4830|4829|4829|4828|102
1633081220000|2021-10-01 09:40:20|4829.5|4828|4829|4827.5|4829.5|4828.5|4828|4827|278
1633081250000|2021-10-01 09:40:50|4828.5||4828.5||4828.5||4828.5||241
1633081270000|2021-10-01 09:41:10|4828|4827|4828|4827|4828|4827|4828|4827|56
1633081280000|2021-10-01 09:41:20|4827.5|4827.5|4830.5|4829|4830.5|4829.5|4827.5|4827.5|784
1633081290000|2021-10-01 09:41:30|4830|4829.5|4829.5|4828.5|4830|4829.5|4829.5|4828.5|84
1633081310000|2021-10-01 09:41:50|4830|4829|4830.5|4829.5|4830.5|4829.5|4830|4829|184
1633081320000|2021-10-01 09:42:00|4830|4829|4829.5|4828.5|4830|4829|4829.5|4828.5|78
1633081330000|2021-10-01 09:42:10|4830||4830||4830||4829.5||0
1633081340000|2021-10-01 09:42:20|4829.5||4829.5||4829.5||4829.5||0
1633081350000|2021-10-01 09:42:30|4829|4828|4829.5|4828|4829.5|4828|4828.5|4827.5|619
1633081360000|2021-10-01 09:42:40|4830|4828.5|4831|4830|4831|4830|4830|4828|1862
1633081370000|2021-10-01 09:42:50|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829.5|531
1633081380000|2021-10-01 09:43:00|4831.5|4830.5|4835|4833.5|4836.5|4835.5|4831.5|4830|2676
1633081390000|2021-10-01 09:43:10|4836|4834|4835.5|4833.5|4836.5|4835.5|4835|4833.5|1616
1633081400000|2021-10-01 09:43:20|4835|4833|4834.5|4833|4835|4833.5|4833.5|4832|322
1633081410000|2021-10-01 09:43:30|4834|4832.5|4832.5|4831|4834|4833|4832|4831|767
1633081420000|2021-10-01 09:43:40|4833|4831.5|4833|4832|4833|4832|4832.5|4831|33
1633081430000|2021-10-01 09:43:50||4831.5||4832||4832||4831.5|0
1633081440000|2021-10-01 09:44:00|4833.5|4832.5|4831|4829.5|4833.5|4832.5|4830.5|4829.5|571
1633081450000|2021-10-01 09:44:10|4831.5|4830|4831.5|4830|4832|4830.5|4831.5|4830|484
1633081460000|2021-10-01 09:44:20|4832.5|4830.5|4833|4831.5|4833|4831.5|4832.5|4830.5|171
1633081470000|2021-10-01 09:44:30|4833.5|4832|4834.5|4833|4835|4834|4833|4832|466
1633081480000|2021-10-01 09:44:40|4835|4833.5|4834.5|4833|4835|4834|4834.5|4833|16
1633081490000|2021-10-01 09:44:50||4833.5||4833||4833.5||4833|0
1633081500000|2021-10-01 09:45:00||4833.5||4833||4833.5||4833|200
1633081510000|2021-10-01 09:45:10|4835|4833.5|4832.5|4831.5|4836|4834.5|4832.5|4831.5|1186
1633081520000|2021-10-01 09:45:20|4832|4831|4830|4829|4832.5|4831|4830|4829|554
1633081530000|2021-10-01 09:45:30|4829.5||4830||4830||4829.5||275
1633081540000|2021-10-01 09:45:40|4829.5||4830||4830||4829.5||13
1633081550000|2021-10-01 09:45:50|4829.5|4828.5|4829|4827.5|4829.5|4828.5|4828.5|4827.5|312
1633081560000|2021-10-01 09:46:00|4828.5|4828|4829.5|4828.5|4829.5|4829|4828|4828|879
1633081570000|2021-10-01 09:46:10|4830|4829|4830|4829|4830|4829|4829.5|4828.5|77
1633081580000|2021-10-01 09:46:20|4830.5|4829.5|4831.5|4830|4832.5|4831|4830.5|4829.5|1026
1633081590000|2021-10-01 09:46:30|4830.5|4829.5|4830.5|4829|4830.5|4829.5|4829.5|4829|204
1633081600000|2021-10-01 09:46:40|4830|4828.5|4828.5|4827.5|4830.5|4828.5|4828.5|4827|474
1633081610000|2021-10-01 09:46:50|4829|4828|4829.5|4828|4830|4829|4829|4828|881
1633081620000|2021-10-01 09:47:00|4829||4829||4829||4829||0
1633081630000|2021-10-01 09:47:10|4828.5|4827.5|4832.5|4831|4832.5|4831|4828|4826.5|319
1633081640000|2021-10-01 09:47:20|4831.5|4830|4829|4827|4831.5|4830|4829|4827|755
1633081650000|2021-10-01 09:47:30|4828.5|4827.5|4829|4828|4829|4828|4828.5|4827|51
1633081660000|2021-10-01 09:47:40|4829.5|4827.5|4830.5|4829.5|4830.5|4829.5|4829.5|4827.5|366
1633081670000|2021-10-01 09:47:50|4831|4830|4831.5|4831|4832|4831|4831|4830|1416
1633081680000|2021-10-01 09:48:00|4832.5|4831.5|4833.5|4832|4834.5|4833.5|4832.5|4831.5|510
1633081690000|2021-10-01 09:48:10|4833||4833||4833||4833||0
1633081700000|2021-10-01 09:48:20|4832.5|4831.5|4832|4831|4832.5|4831.5|4832|4831|110
1633081720000|2021-10-01 09:48:40|4831.5|4831.5|4832|4831|4832|4831.5|4831.5|4831|73
1633081730000|2021-10-01 09:48:50|4831.5|4830.5|4832.5|4831.5|4832.5|4832|4831.5|4830.5|241
1633081740000|2021-10-01 09:49:00|4832|4832|4832.5|4831.5|4832.5|4832|4832|4831.5|1362
1633081760000|2021-10-01 09:49:20|4832|4831|4832.5|4831|4832.5|4831.5|4830|4829.5|1488
1633081770000|2021-10-01 09:49:30|4832|4831.5|4832.5|4831.5|4832.5|4831.5|4832|4831.5|64
1633081780000|2021-10-01 09:49:40|4833|4832|4832.5|4831.5|4833|4832.5|4832|4831.5|295
1633081790000|2021-10-01 09:49:50|4832|4831|4831.5|4830|4832.5|4831.5|4831|4830|179
1633081800000|2021-10-01 09:50:00|4832|4830.5|4834|4833|4834|4833.5|4832|4830.5|733
1633081810000|2021-10-01 09:50:10|4834.5|4833.5|4833|4831.5|4834.5|4833.5|4833|4831.5|269
1633081820000|2021-10-01 09:50:20|4834|4832|4833.5|4832|4834.5|4833|4833.5|4832|68
1633081830000|2021-10-01 09:50:30|4834|4832.5|4833.5|4832|4834|4832.5|4833.5|4832|0
1633081840000|2021-10-01 09:50:40|4833|4831.5|4832|4831|4833|4831.5|4832|4831|100
1633081850000|2021-10-01 09:50:50|4831.5||4831.5||4832||4831.5||86
1633081860000|2021-10-01 09:51:00|4832||4832||4832||4831.5||388
1633081870000|2021-10-01 09:51:10|4832.5|4831.5|4830.5|4829.5|4833|4832|4830.5|4829.5|253
1633081880000|2021-10-01 09:51:20|4831|4830|4831|4830.5|4832|4831|4831|4829.5|450
1633081890000|2021-10-01 09:51:30|4831.5|4831|4834.5|4833.5|4834.5|4833.5|4831.5|4831|206
1633081900000|2021-10-01 09:51:40||4834||4833||4834||4833|1
1633081910000|2021-10-01 09:51:50|4834|4833.5|4833.5|4833|4834|4833.5|4833.5|4833|25
1633081920000|2021-10-01 09:52:00|4834|4833.5|4834|4833.5|4834|4833.5|4834|4833.5|318
1633081930000|2021-10-01 09:52:10|4834.5|4834|4834.5|4833.5|4836|4835|4834.5|4833.5|256
1633081940000|2021-10-01 09:52:20|4834|4833|4834|4833|4834|4833|4833.5|4833|276
1633081960000|2021-10-01 09:52:40|4834.5|4833.5|4835|4833.5|4836|4834.5|4834.5|4833.5|381
1633081970000|2021-10-01 09:52:50|4834.5|4833|4833.5|4833|4835|4833.5|4833.5|4833|140
1633081980000|2021-10-01 09:53:00|4834|4832.5|4834.5|4833.5|4834.5|4833.5|4834|4832.5|319
1633081990000|2021-10-01 09:53:10|4835|4834|4836|4835|4836|4835|4834.5|4834|753
1633082000000|2021-10-01 09:53:20|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|160
1633082010000|2021-10-01 09:53:30|4836|4835|4836.5|4835.5|4836.5|4835.5|4836|4835|6
1633082020000|2021-10-01 09:53:40|4837|4836|4838|4836.5|4838.5|4837.5|4837|4835.5|760
1633082030000|2021-10-01 09:53:50|4838.5|4837|4838.5|4837|4839|4838|4838.5|4837|114
1633082040000|2021-10-01 09:54:00|4839|4837.5|4839|4838|4839|4838|4839|4837.5|21
1633082050000|2021-10-01 09:54:10|4838.5|4837.5|4838|4836.5|4838.5|4837.5|4837|4836|257
1633082060000|2021-10-01 09:54:20|4838.5|4837|4838|4836.5|4838.5|4837|4838|4836.5|0
1633082070000|2021-10-01 09:54:30|4837.5|4836|4837.5|4836|4837.5|4836.5|4837|4836|0
1633082080000|2021-10-01 09:54:40|4838|4836.5|4838.5|4837.5|4838.5|4837.5|4838|4836.5|199
1633082090000|2021-10-01 09:54:50|4838|4837|4838|4836.5|4838|4837.5|4838|4836.5|127
1633082100000|2021-10-01 09:55:00|4837.5||4837.5||4838||4837.5||0
1633082110000|2021-10-01 09:55:10|4838|4837|4838.5|4837.5|4838.5|4838|4838|4837|142
1633082120000|2021-10-01 09:55:20|4838|4837|4837|4836|4838|4837|4837|4836|457
1633082130000|2021-10-01 09:55:30|4837.5|4836.5|4838|4836.5|4838|4836.5|4837.5|4836.5|9
1633082140000|2021-10-01 09:55:40|4838.5|4837|4839|4837.5|4839|4837.5|4838.5|4837|197
1633082150000|2021-10-01 09:55:50|4840|4838|4840|4839|4840|4839.5|4840|4838|58
1633082160000|2021-10-01 09:56:00|4841|4839.5|4840.5|4839|4841|4840|4840.5|4839|478
1633082170000|2021-10-01 09:56:10|4840|4838.5|4839|4837.5|4840|4838.5|4838.5|4837.5|64
1633082200000|2021-10-01 09:56:40|||||||||7
1633082210000|2021-10-01 09:56:50|4839.5|4838|4840|4839|4841|4839.5|4839.5|4837.5|2701
1633082220000|2021-10-01 09:57:00|4839.5|4838.5|4840|4839|4840|4839|4839|4838|423
1633082230000|2021-10-01 09:57:10|4840.5|4839.5|4840|4839.5|4840.5|4840|4840|4839|140
1633082240000|2021-10-01 09:57:20|4841|4840|4840.5|4838.5|4841|4840|4840.5|4838.5|5
1633082250000|2021-10-01 09:57:30|4840|4838|4838|4837|4840|4838|4838|4837|255
1633082260000|2021-10-01 09:57:40|4838.5|4837.5|4840.5|4839|4840.5|4839|4838|4837.5|191
1633082270000|2021-10-01 09:57:50|4840|4838.5|4839.5|4838|4840|4838.5|4839.5|4838|39
1633082280000|2021-10-01 09:58:00|4839|4838.5|4839.5|4838|4839.5|4838.5|4839|4838|50
1633082290000|2021-10-01 09:58:10|4839|4838.5|4839|4838|4839|4838.5|4839|4838|1000
1633082300000|2021-10-01 09:58:20|4839.5|4838.5|4839.5|4838.5|4840|4839|4839.5|4838|414
1633082310000|2021-10-01 09:58:30||4839||4838.5||4839||4838.5|200
1633082320000|2021-10-01 09:58:40|4840|4839|4840|4839.5|4840.5|4839.5|4840|4839|161
1633082330000|2021-10-01 09:58:50|4840.5|4840|4841|4840|4841|4840.5|4840.5|4840|151
1633082340000|2021-10-01 09:59:00|4841.5|4840.5|4841.5|4841|4841.5|4841|4841.5|4840.5|1735
1633082350000|2021-10-01 09:59:10|4841|4840|4841.5|4840|4841.5|4840|4841|4840|34
1633082370000|2021-10-01 09:59:30|4842|4840.5|4842.5|4841.5|4843.5|4842|4841.5|4840.5|1027
1633082380000|2021-10-01 09:59:40|||||||||153
1633082400000|2021-10-01 10:00:00||4842||4841.5||4842||4841.5|20
1633082410000|2021-10-01 10:00:10|4842|4842|4844.5|4843.5|4844.5|4843.5|4842|4841.5|739
1633082420000|2021-10-01 10:00:20|4845|4843|4844.5|4843|4845|4843|4844.5|4843|0
1633082430000|2021-10-01 10:00:30|4845|4843.5|4845.5|4844|4846|4844|4845|4843|333
1633082450000|2021-10-01 10:00:50|4845|4844.5|4845.5|4844.5|4845.5|4844.5|4845|4844.5|62
1633082460000|2021-10-01 10:01:00|4846||4846||4846||4846||0
1633082470000|2021-10-01 10:01:10|4845.5|4845|4845|4844|4846|4845|4844|4843|1591
1633082480000|2021-10-01 10:01:20|4844.5|4843.5|4844|4843|4844.5|4843.5|4844|4843|91
1633082490000|2021-10-01 10:01:30|4845|4843.5|4846.5|4845.5|4846.5|4845.5|4845|4843.5|99
1633082510000|2021-10-01 10:01:50|4846|4845|4846.5|4845.5|4846.5|4845.5|4846|4845|428
1633082530000|2021-10-01 10:02:10|4846|4845|4845.5|4844.5|4846.5|4845|4845|4844.5|186
1633082540000|2021-10-01 10:02:20|4845|4844|4845|4844|4845|4844|4844.5|4844|50
1633082550000|2021-10-01 10:02:30|4844.5|4843.5|4843.5|4842.5|4845|4843.5|4843.5|4842.5|635
1633082560000|2021-10-01 10:02:40|4843|4843|4842|4841|4843|4843|4841.5|4841|1345
1633082570000|2021-10-01 10:02:50|4841.5||4842||4842||4841.5||148
1633082580000|2021-10-01 10:03:00|4841.5|4840.5|4841|4840|4841.5|4840.5|4840.5|4840|347
1633082590000|2021-10-01 10:03:10|||||||||77
1633082600000|2021-10-01 10:03:20|4840|4839.5|4839|4838|4840.5|4839.5|4839|4837.5|218
1633082610000|2021-10-01 10:03:30|4838.5|4837.5|4836.5|4835|4838.5|4838|4836.5|4835|119
1633082620000|2021-10-01 10:03:40|4836|4834.5|4835.5|4834.5|4836|4834.5|4835|4834|61
1633082630000|2021-10-01 10:03:50|4835|4834|4835|4834|4835.5|4834.5|4835|4834|374
1633082640000|2021-10-01 10:04:00|4834.5|4833.5|4835.5|4834.5|4835.5|4834.5|4834|4832.5|2025
1633082650000|2021-10-01 10:04:10|4835|4835|4835|4834|4835.5|4835|4835|4834|44
1633082660000|2021-10-01 10:04:20|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|24
1633082670000|2021-10-01 10:04:30|4835|4834|4835|4834|4835.5|4834|4835|4834|442
1633082680000|2021-10-01 10:04:40|4834.5|4833.5|4834.5|4833.5|4835|4833.5|4834|4833.5|293
1633082690000|2021-10-01 10:04:50|4834|4833|4834|4832.5|4834|4833|4833.5|4832.5|514
1633082700000|2021-10-01 10:05:00||4833||4832.5||4833||4832.5|160
1633082710000|2021-10-01 10:05:10|4833.5||4834||4834||4833.5||32
1633082720000|2021-10-01 10:05:20||4833||4833||4833||4833|0
1633082730000|2021-10-01 10:05:30|4833.5|4833.5|4833|4832.5|4834.5|4833.5|4833|4832.5|1418
1633082740000|2021-10-01 10:05:40|4832.5|4832|4833|4831.5|4833|4832|4831.5|4831|985
1633082750000|2021-10-01 10:05:50|4833.5|4832|4833.5|4832.5|4833.5|4833|4833.5|4832|571
1633082760000|2021-10-01 10:06:00|4834|4833|4835.5|4834|4835.5|4834|4834|4833|498
1633082770000|2021-10-01 10:06:10|4835|4833.5|4834.5|4833|4835|4833.5|4834.5|4833|117
1633082780000|2021-10-01 10:06:20|4834||4834||4834||4834||2
1633082790000|2021-10-01 10:06:30|4833.5|4832.5|4834|4832.5|4834|4832.5|4833|4832.5|710
1633082800000|2021-10-01 10:06:40|4833|4833|4833|4832|4833|4833|4832.5|4832|389
1633082810000|2021-10-01 10:06:50|4833.5||4833||4833.5||4833||0
1633082820000|2021-10-01 10:07:00|4833.5|4832.5|4833|4832|4833.5|4832.5|4833|4832|132
1633082830000|2021-10-01 10:07:10|4833.5|4832.5|4839|4838.5|4840|4839|4833.5|4832|11541
1633082840000|2021-10-01 10:07:20|4839.5|4839|4842|4841|4843|4841.5|4839.5|4838.5|5359
1633082850000|2021-10-01 10:07:30|4841.5|4840.5|4840.5|4839.5|4841.5|4840.5|4840.5|4839.5|774
1633082860000|2021-10-01 10:07:40|4840|4839|4843|4842|4843|4842|4840|4839|1560
1633082870000|2021-10-01 10:07:50|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842|4841|267
1633082880000|2021-10-01 10:08:00|4843|4842|4844|4843|4846.5|4845.5|4843|4841.5|6689
1633082890000|2021-10-01 10:08:10|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|208
1633082900000|2021-10-01 10:08:20|4845|4844|4845.5|4844.5|4847|4846.5|4844.5|4843.5|1648
1633082910000|2021-10-01 10:08:30|4845|4844|4843|4841.5|4845|4844|4842|4841|1475
1633082920000|2021-10-01 10:08:40|4842.5|4842|4842.5|4841|4842.5|4842.5|4842.5|4841|12
1633082930000|2021-10-01 10:08:50||4840.5||4841||4841||4840.5|0
1633082950000|2021-10-01 10:09:10|4842|4841.5|4844|4843.5|4844.5|4843.5|4841|4839.5|4436
1633082960000|2021-10-01 10:09:20|4844.5|4844|4846|4844.5|4846|4845|4844.5|4844|169
1633082970000|2021-10-01 10:09:30|4845.5|4844|4844.5|4843.5|4845.5|4844|4844.5|4843|669
1633082980000|2021-10-01 10:09:40|4844|4843|4843.5|4842|4844|4843|4843.5|4842|236
1633083000000|2021-10-01 10:10:00|4842.5|4841.5|4842.5|4840.5|4843.5|4841.5|4842|4840.5|418
1633083010000|2021-10-01 10:10:10|4842|4840|4840.5|4838.5|4842|4840|4840|4838.5|108
1633083020000|2021-10-01 10:10:20|4840|4839|4839.5|4838|4840|4839|4839.5|4838|0
1633083030000|2021-10-01 10:10:30|4839|4837.5|4839.5|4838|4839.5|4838|4838.5|4837|418
1633083040000|2021-10-01 10:10:40||4838.5||4838.5||4838.5||4838.5|0
1633083050000|2021-10-01 10:10:50|4839|4838|4838|4837|4839|4838.5|4838|4837|1452
1633083060000|2021-10-01 10:11:00|4837.5|4836.5|4837.5|4835.5|4838|4837.5|4837.5|4835.5|394
1633083070000|2021-10-01 10:11:10|4837|4835|4836.5|4835|4837|4835|4836.5|4834.5|0
1633083080000|2021-10-01 10:11:20|4836|4834.5|4835.5|4834.5|4836|4834.5|4835.5|4834.5|36
1633083090000|2021-10-01 10:11:30|4835|4834|4834.5|4834|4835|4834|4834.5|4834|116
1633083100000|2021-10-01 10:11:40|4834|4833.5|4833.5|4832.5|4834|4833.5|4833.5|4832.5|683
1633083120000|2021-10-01 10:12:00|4834|4833|4833.5|4832.5|4835.5|4834.5|4833.5|4832.5|3400
1633083130000|2021-10-01 10:12:10|4834|4833|4834|4833|4834.5|4833.5|4833.5|4832.5|490
1633083140000|2021-10-01 10:12:20|4833.5|4832.5|4834|4833|4834|4833|4833.5|4832.5|259
1633083150000|2021-10-01 10:12:30|4834.5|4833.5|4835.5|4834|4836|4834.5|4834.5|4833|3372
1633083160000|2021-10-01 10:12:40|4834.5|4833.5|4834.5|4833.5|4835|4833.5|4833.5|4833|945
1633083170000|2021-10-01 10:12:50|4835|4833|4835|4833.5|4835|4834|4835|4833|469
1633083180000|2021-10-01 10:13:00|4834.5|4834|4838|4836.5|4838|4836.5|4834.5|4833.5|360
1633083190000|2021-10-01 10:13:10|4837.5|4836|4840|4838.5|4840.5|4839|4837.5|4836|4593
1633083200000|2021-10-01 10:13:20|4839.5|4839|4840|4838.5|4840|4839|4838.5|4838|1074
1633083210000|2021-10-01 10:13:30|4839.5|4838|4839.5|4838|4840|4838.5|4839.5|4838|428
1633083220000|2021-10-01 10:13:40|4839|4838.5|4839|4838|4839|4838.5|4839|4838|192
1633083230000|2021-10-01 10:13:50|4838.5|4837.5|4837.5|4836.5|4838.5|4837.5|4837.5|4836|193
1633083240000|2021-10-01 10:14:00|4837||4837.5||4837.5||4837||27
1633083250000|2021-10-01 10:14:10|4837|4836|4842|4841|4842|4841.5|4836.5|4836|3448
1633083260000|2021-10-01 10:14:20|4841.5|4840.5|4841.5|4840|4841.5|4840.5|4841.5|4840|196
1633083270000|2021-10-01 10:14:30||4840.5||4840.5||4841||4840.5|150
1633083280000|2021-10-01 10:14:40|4842|4841|4846.5|4845|4847|4845.5|4842|4841|5539
1633083290000|2021-10-01 10:14:50|4847|4845.5|4845.5|4844.5|4847|4845.5|4845.5|4844.5|541
1633083300000|2021-10-01 10:15:00|4846|4845|4846|4844.5|4846|4845|4845.5|4844.5|858
1633083310000|2021-10-01 10:15:10|4845.5|4844|4841.5|4840.5|4845.5|4844|4841.5|4840.5|2583
1633083320000|2021-10-01 10:15:20|4841|4840|4841|4839.5|4841.5|4840.5|4840.5|4839.5|11
1633083330000|2021-10-01 10:15:30||4840||4840||4840||4840|0
1633083340000|2021-10-01 10:15:40|4840.5|4839.5|4840|4839|4840.5|4839.5|4840|4839|616
1633083350000|2021-10-01 10:15:50|4839.5|4838.5|4838.5|4837|4839.5|4839|4838.5|4837|1042
1633083360000|2021-10-01 10:16:00||4837.5||4837.5||4837.5||4837|0
1633083370000|2021-10-01 10:16:10|4839|4837|4839|4837.5|4839|4838|4839|4837|95
1633083380000|2021-10-01 10:16:20|4838.5|4838|4839|4837.5|4839|4838|4838.5|4837.5|0
1633083390000|2021-10-01 10:16:30|4838.5||4838.5||4839||4838.5||0
1633083400000|2021-10-01 10:16:40|4839|4837|4838.5|4837|4839|4837|4838|4837|157
1633083410000|2021-10-01 10:16:50|4838|4836.5|4840.5|4840|4840.5|4840|4837.5|4836.5|1939
1633083420000|2021-10-01 10:17:00||4839||4839||4839||4839|159
1633083430000|2021-10-01 10:17:10|4840|4838.5|4840|4838.5|4840|4838.5|4840|4838.5|514
1633083440000|2021-10-01 10:17:20|4839.5|4838|4838.5|4837.5|4839.5|4838|4838|4836.5|325
1633083450000|2021-10-01 10:17:30||4837||4837.5||4837.5||4837|0
1633083460000|2021-10-01 10:17:40|4839|4838|4840.5|4839|4840.5|4839.5|4839|4837.5|173
1633083470000|2021-10-01 10:17:50|4840|4839.5|4840.5|4839.5|4840.5|4839.5|4839.5|4838|465
1633083480000|2021-10-01 10:18:00|4840|4839|4840|4838.5|4840|4839|4839|4838|292
1633083510000|2021-10-01 10:18:30||4839||4839||4839||4838.5|0
1633083520000|2021-10-01 10:18:40|4839.5|4838.5|4840.5|4839.5|4840.5|4839.5|4838.5|4837.5|2224
1633083530000|2021-10-01 10:18:50|4841|4840|4840.5|4839|4841|4840|4840.5|4839|502
1633083540000|2021-10-01 10:19:00|4841|4839.5|4841|4839.5|4841|4840|4841|4839.5|122
1633083550000|2021-10-01 10:19:10|4840.5|4839|4840.5|4839|4840.5|4839|4840|4839|18
1633083560000|2021-10-01 10:19:20|4840|4839.5|4840.5|4839|4840.5|4839.5|4840|4838.5|136
1633083570000|2021-10-01 10:19:30||4838.5||4839.5||4839.5||4838.5|125
1633083580000|2021-10-01 10:19:40|4840|4839|4839.5|4838.5|4840|4839|4839|4838.5|867
1633083590000|2021-10-01 10:19:50||4838||4838||4838||4838|0
1633083600000|2021-10-01 10:20:00||4838.5||4838||4838.5||4838|0
1633083610000|2021-10-01 10:20:10||4838.5||4838.5||4838.5||4838.5|0
1633083620000|2021-10-01 10:20:20|4839|4838|4839|4838|4839.5|4838|4839|4838|0
1633083630000|2021-10-01 10:20:30|4838.5||4839||4839||4838.5||208
1633083640000|2021-10-01 10:20:40|4838.5|4837.5|4839|4837.5|4839|4837.5|4838.5|4837.5|30
1633083650000|2021-10-01 10:20:50|4838.5||4839||4839||4838||150
1633083670000|2021-10-01 10:21:10|4838.5|4838|4838.5|4838|4838.5|4838|4838.5|4838|183
1633083680000|2021-10-01 10:21:20|4839|4837.5|4840.5|4839.5|4840.5|4839.5|4838.5|4837.5|1019
1633083690000|2021-10-01 10:21:30|4840|4839|4839.5|4838|4840|4839|4838.5|4838|901
1633083710000|2021-10-01 10:21:50|4840|4838.5|4840.5|4839|4840.5|4839|4840|4838.5|44
1633083720000|2021-10-01 10:22:00|4840|4839.5|4840|4839|4840|4839.5|4840|4839|188
1633083730000|2021-10-01 10:22:10|4839.5|4838.5|4840|4838.5|4840.5|4839|4839.5|4838.5|71
1633083740000|2021-10-01 10:22:20|4840.5|4839|4841|4840|4841|4840.5|4840.5|4839|2107
1633083750000|2021-10-01 10:22:30|4840.5|4839.5|4840|4839|4840.5|4839.5|4840|4839|260
1633083760000|2021-10-01 10:22:40|4839.5|4838.5|4839.5|4838.5|4840|4838.5|4839|4838|743
1633083770000|2021-10-01 10:22:50|4840|4839|4841|4839.5|4841|4840|4840|4839|320
1633083790000|2021-10-01 10:23:10|4841.5|4840|4844|4842.5|4844|4842.5|4841.5|4839.5|1411
1633083800000|2021-10-01 10:23:20|4843.5|4843|4844|4843|4844|4843|4843|4843|281
1633083810000|2021-10-01 10:23:30|4843.5|4842.5|4843|4841.5|4844|4842.5|4843|4841.5|285
1633083820000|2021-10-01 10:23:40|4842.5|4841|4842|4840.5|4842.5|4841|4842|4840.5|204
1633083830000|2021-10-01 10:23:50||4841||4840.5||4841||4840.5|10
1633083840000|2021-10-01 10:24:00|4842.5|4841|4842.5|4841.5|4842.5|4842|4842.5|4841|665
1633083850000|2021-10-01 10:24:10|4842|4841|4842|4840.5|4842|4841|4842|4840.5|41
1633083860000|2021-10-01 10:24:20|4842.5|4841|4842|4841|4842.5|4841|4842|4841|41
1633083870000|2021-10-01 10:24:30|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842.5|4841|78
1633083880000|2021-10-01 10:24:40|4843|4842|4846|4844.5|4846|4844.5|4843|4842|714
1633083890000|2021-10-01 10:24:50|4846.5|4845|4846.5|4845.5|4846.5|4845.5|4846.5|4845|99
1633083900000|2021-10-01 10:25:00|4846|4845|4850|4848.5|4850|4849|4846|4845|2633
1633083910000|2021-10-01 10:25:10|4849.5|4849|4848|4846.5|4850|4849|4847|4846.5|1570
1633083920000|2021-10-01 10:25:20|4847.5|4847|4847.5|4846|4848|4847|4845|4844.5|1434
1633083930000|2021-10-01 10:25:30|4848|4846.5|4848|4847|4848|4847|4848|4846.5|1
1633083940000|2021-10-01 10:25:40|4848.5||4848.5||4848.5||4848.5||0
1633083950000|2021-10-01 10:25:50|4848|4846.5|4847.5|4846|4848|4846.5|4847|4846|422
1633083960000|2021-10-01 10:26:00|4847|4845.5|4847|4845.5|4847|4845.5|4847|4845.5|139
1633083970000|2021-10-01 10:26:10|4847.5|4846|4847.5|4846|4847.5|4846.5|4847.5|4846|94
1633083980000|2021-10-01 10:26:20||4846.5||4846.5||4846.5||4846.5|0
1633083990000|2021-10-01 10:26:30|||||||||2
1633084000000|2021-10-01 10:26:40|4847|4846|4847.5|4846|4847.5|4846|4846.5|4845.5|428
1633084010000|2021-10-01 10:26:50|4847|4846.5|4846|4845|4847|4846.5|4846|4845|685
1633084020000|2021-10-01 10:27:00|4845.5|4844.5|4844|4843|4845.5|4844.5|4844|4843|928
1633084030000|2021-10-01 10:27:10|4843.5|4842.5|4842|4840.5|4843.5|4842.5|4842|4840.5|394
1633084040000|2021-10-01 10:27:20||4840||4840||4840.5||4840|0
1633084050000|2021-10-01 10:27:30|4841.5|4839.5|4841|4839|4841.5|4839.5|4841|4839|242
1633084060000|2021-10-01 10:27:40|4840.5|4838.5|4841.5|4840.5|4841.5|4840.5|4839|4838|2075
1633084070000|2021-10-01 10:27:50|4841|4841|4841.5|4840.5|4842|4841|4841|4840.5|158
1633084080000|2021-10-01 10:28:00|4841|4840|4841.5|4840|4841.5|4840.5|4840.5|4839.5|345
1633084090000|2021-10-01 10:28:10|4841|4839.5|4839|4838|4841|4839.5|4839|4837.5|259
1633084100000|2021-10-01 10:28:20|4838.5|4837.5|4838|4837|4838.5|4838|4838|4836.5|221
1633084110000|2021-10-01 10:28:30|4838.5|4836.5|4838|4836.5|4838.5|4836.5|4838|4836.5|0
1633084120000|2021-10-01 10:28:40|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4837|2
1633084130000|2021-10-01 10:28:50|4838|4836.5|4838.5|4837|4838.5|4837|4838|4836.5|0
1633084140000|2021-10-01 10:29:00||4837.5||4837||4837.5||4837|0
1633084150000|2021-10-01 10:29:10|||||||||71
1633084170000|2021-10-01 10:29:30|4839|4837.5|4839.5|4838|4839.5|4838|4839|4837.5|385
1633084180000|2021-10-01 10:29:40|4839|4838.5|4840.5|4839|4840.5|4839.5|4839|4838|384
1633084190000|2021-10-01 10:29:50|4840|4838.5|4839.5|4838|4840|4838.5|4839.5|4838|208
1633084200000|2021-10-01 10:30:00|4839|4837.5|4837.5|4836|4839|4837.5|4837|4836|203
1633084210000|2021-10-01 10:30:10|4837|4835.5|4837|4836|4837|4836|4836.5|4835.5|145
1633084220000|2021-10-01 10:30:20|4837.5|4836.5|4839|4838|4839|4838|4837.5|4836.5|868
1633084230000|2021-10-01 10:30:30|||||||||50
1633084240000|2021-10-01 10:30:40|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|192
1633084250000|2021-10-01 10:30:50|4839||4839.5||4839.5||4839||67
1633084260000|2021-10-01 10:31:00|4839|4839|4839.5|4838.5|4839.5|4839|4839|4838.5|115
1633084270000|2021-10-01 10:31:10|4840|4839|4840|4839.5|4840|4839.5|4840|4839|271
1633084280000|2021-10-01 10:31:20|4840.5|4840|4840.5|4840|4840.5|4840|4840.5|4840|345
1633084290000|2021-10-01 10:31:30|4841|4839.5|4842.5|4841.5|4843|4842.5|4841|4839.5|2404
1633084300000|2021-10-01 10:31:40|4841.5|4841|4841|4840|4841.5|4841|4841|4840|436
1633084310000|2021-10-01 10:31:50|4840.5|4839.5|4841|4840|4841|4840|4840|4839.5|153
1633084320000|2021-10-01 10:32:00||4840.5||4840.5||4840.5||4840.5|2
1633084330000|2021-10-01 10:32:10|4841.5|4841|4844|4843|4844|4843|4841.5|4841|421
1633084340000|2021-10-01 10:32:20|4844.5|4842.5|4843.5|4842|4844.5|4842.5|4843.5|4842|0
1633084350000|2021-10-01 10:32:30|4844|4842.5|4843|4842|4844|4842.5|4843|4842|116
1633084370000|2021-10-01 10:32:50|4843.5|4842.5|4844.5|4843.5|4845.5|4845|4843.5|4842.5|2549
1633084380000|2021-10-01 10:33:00|4845|4844|4845|4844|4845|4844|4844|4843.5|483
1633084390000|2021-10-01 10:33:10|4845.5|4844.5|4847|4845.5|4847|4845.5|4845.5|4844|443
1633084400000|2021-10-01 10:33:20|4846.5|4845|4845.5|4844.5|4846.5|4845|4844.5|4844|678
1633084410000|2021-10-01 10:33:30|4846|4844|4847|4845.5|4847.5|4847|4846|4844|1812
1633084420000|2021-10-01 10:33:40||4846||4846||4846.5||4845.5|32
1633084430000|2021-10-01 10:33:50||4845.5||4846||4846||4845.5|110
1633084440000|2021-10-01 10:34:00|4846.5|4845.5|4847|4846|4848|4846.5|4846|4845.5|585
1633084450000|2021-10-01 10:34:10|4847.5|4846.5|4847.5|4846.5|4847.5|4847|4846.5|4846|975
1633084460000|2021-10-01 10:34:20|4847|4846|4847|4845.5|4847|4846|4846|4845.5|391
1633084480000|2021-10-01 10:34:40|4847.5|4846|4846.5|4845.5|4847.5|4847|4846.5|4845.5|991
1633084490000|2021-10-01 10:34:50|4846|4845|4846|4845|4848|4847.5|4845.5|4845|2733
1633084500000|2021-10-01 10:35:00|4846.5|4845.5|4847.5|4846|4847.5|4846|4846.5|4845.5|8
1633084510000|2021-10-01 10:35:10|4847|4845.5|4845.5|4844|4847.5|4846|4845|4844|1638
1633084520000|2021-10-01 10:35:20|4845|4844.5|4843.5|4842.5|4845|4844.5|4842.5|4842|559
1633084530000|2021-10-01 10:35:30|4843|4842|4841.5|4841|4843|4842|4841.5|4841|192
1633084540000|2021-10-01 10:35:40|4842|4840.5|4841.5|4840.5|4842|4841|4841.5|4840.5|64
1633084560000|2021-10-01 10:36:00|4841|4840|4841|4840.5|4841|4840.5|4840.5|4839.5|140
1633084570000|2021-10-01 10:36:10|4841.5|4840|4841.5|4840|4842|4841.5|4840|4839|2031
1633084580000|2021-10-01 10:36:20||4840.5||4840||4840.5||4840|0
1633084590000|2021-10-01 10:36:30|4842|4840.5|4842|4840.5|4842|4841.5|4841.5|4840.5|133
1633084600000|2021-10-01 10:36:40||4841||4840.5||4841||4840.5|0
1633084610000|2021-10-01 10:36:50|4841.5|4841|4841.5|4841|4841.5|4841|4841.5|4841|1
1633084620000|2021-10-01 10:37:00|4841|4840.5|4840.5|4839|4841|4840.5|4840.5|4839|334
1633084630000|2021-10-01 10:37:10|4841|4839.5|4844|4842|4844|4842.5|4841|4839.5|472
1633084640000|2021-10-01 10:37:20|4843.5|4841.5|4843.5|4842|4843.5|4842|4843.5|4841.5|0
1633084650000|2021-10-01 10:37:30|4843|4841.5|4841.5|4840|4843|4841.5|4840.5|4839.5|1139
1633084660000|2021-10-01 10:37:40||4840.5||4840.5||4840.5||4840|0
1633084670000|2021-10-01 10:37:50||4840||4840.5||4840.5||4840|0
1633084680000|2021-10-01 10:38:00|4841|4840|4843|4841.5|4843|4841.5|4841|4840|721
1633084690000|2021-10-01 10:38:10|4842.5|4841|4843|4841.5|4843|4841.5|4842.5|4841|0
1633084700000|2021-10-01 10:38:20|4842.5|4842|4841.5|4840.5|4842.5|4842|4841|4840.5|155
1633084710000|2021-10-01 10:38:30||4840||4840.5||4841||4840|9
1633084730000|2021-10-01 10:38:50|4842|4841|4840|4838.5|4842|4841|4840|4838.5|961
1633084740000|2021-10-01 10:39:00|4839.5|4839|4839.5|4838.5|4839.5|4839.5|4839.5|4838.5|126
1633084750000|2021-10-01 10:39:10|4839|4838|4838|4837|4839|4838|4838|4836.5|87
1633084760000|2021-10-01 10:39:20|4837|4836.5|4838.5|4837.5|4838.5|4837.5|4837|4836|453
1633084770000|2021-10-01 10:39:30|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4836.5|274
1633084790000|2021-10-01 10:39:50|4839|4838.5|4838.5|4837|4839|4838.5|4838|4837|1415
1633084800000|2021-10-01 10:40:00||4837.5||4837.5||4837.5||4837.5|0
1633084820000|2021-10-01 10:40:20|4838|4837|4838|4837|4838.5|4837|4838|4837|149
1633084830000|2021-10-01 10:40:30|4837.5|4836.5|4836.5|4835.5|4838.5|4837.5|4836.5|4835|1304
1633084840000|2021-10-01 10:40:40||4835||4835.5||4835.5||4835|166
1633084850000|2021-10-01 10:40:50|4837|4836|4837|4836|4837|4836|4837|4836|6
1633084860000|2021-10-01 10:41:00|4837.5|4837|4837.5|4836.5|4838.5|4837.5|4837.5|4836|1176
1633084870000|2021-10-01 10:41:10|4838|4837|4840|4839|4840.5|4840|4838|4837|2389
1633084880000|2021-10-01 10:41:20|4840.5|4839.5|4840.5|4839|4840.5|4839.5|4840.5|4839|0
1633084890000|2021-10-01 10:41:30|4840|4838.5|4838|4837|4840|4838.5|4838|4837|351
1633084900000|2021-10-01 10:41:40||4837.5||4837.5||4837.5||4837.5|91
1633084910000|2021-10-01 10:41:50|4838.5|4838|4841.5|4840|4841.5|4841|4838.5|4838|845
1633084920000|2021-10-01 10:42:00|4841||4841||4841||4841||0
1633084930000|2021-10-01 10:42:10|4841.5|4840.5|4842.5|4841.5|4843.5|4842|4841.5|4840.5|1479
1633084940000|2021-10-01 10:42:20|4842|4841|4842.5|4841.5|4843.5|4842|4842|4841|567
1633084950000|2021-10-01 10:42:30|4842|4842|4842|4840.5|4844|4842|4841.5|4840.5|4593
1633084960000|2021-10-01 10:42:40|4841.5|4840|4842|4840.5|4842|4840.5|4840|4839.5|767
1633084970000|2021-10-01 10:42:50|4842.5|4841|4840.5|4839|4842.5|4841|4840.5|4839|395
1633084990000|2021-10-01 10:43:10|4840|4838.5|4839.5|4839|4840|4839|4839.5|4838.5|294
1633085000000|2021-10-01 10:43:20|4840|4839.5|4839|4837.5|4840.5|4839.5|4839|4837.5|522
1633085020000|2021-10-01 10:43:40|4838.5|4838|4838.5|4838|4838.5|4838|4838|4837.5|417
1633085030000|2021-10-01 10:43:50|4839|4838.5|4839.5|4839|4839.5|4839|4838.5|4838|606
1633085040000|2021-10-01 10:44:00|4839|4838.5|4840.5|4839.5|4841|4839.5|4839|4838.5|1493
1633085050000|2021-10-01 10:44:10|4841|4839|4839.5|4838.5|4841|4839|4839.5|4838.5|319
1633085060000|2021-10-01 10:44:20|4840.5|4839|4840|4839|4840.5|4839|4840|4839|1344
1633085070000|2021-10-01 10:44:30|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|1327
1633085080000|2021-10-01 10:44:40|4841|4839|4841|4839.5|4841.5|4840|4840.5|4839|168
1633085090000|2021-10-01 10:44:50|4840.5|4839|4840.5|4839|4840.5|4839|4840.5|4839|0
1633085100000|2021-10-01 10:45:00|4840|4839.5|4839.5|4839|4840.5|4839.5|4839.5|4839|536
1633085110000|2021-10-01 10:45:10|4839|4838.5|4840|4838.5|4840|4839|4839|4838.5|48
1633085120000|2021-10-01 10:45:20|4840.5|4839|4840|4838.5|4840.5|4840|4840|4838.5|610
1633085130000|2021-10-01 10:45:30|4839.5|4839|4839.5|4838.5|4839.5|4839|4839.5|4838.5|0
1633085140000|2021-10-01 10:45:40|4839||4839.5||4839.5||4839||698
1633085150000|2021-10-01 10:45:50|4839|4838|4835.5|4834.5|4839|4838|4835.5|4834.5|2331
1633085170000|2021-10-01 10:46:10|4835|4834|4834|4832.5|4835|4834|4833.5|4832.5|244
1633085180000|2021-10-01 10:46:20|4833.5|4833|4834|4833|4834|4833|4833.5|4832.5|56
1633085190000|2021-10-01 10:46:30|4833.5|4832.5|4834|4832.5|4834|4832.5|4832.5|4831|334
1633085210000|2021-10-01 10:46:50|4833.5||4833.5||4833.5||4833.5||0
1633085220000|2021-10-01 10:47:00|4833|4832|4833.5|4832.5|4834|4833|4833|4832|962
1633085230000|2021-10-01 10:47:10|4834|4833|4833.5|4832.5|4834|4833|4833.5|4832.5|50
1633085240000|2021-10-01 10:47:20|4834|4833|4835|4834|4835|4834|4833.5|4833|1086
1633085260000|2021-10-01 10:47:40|4835.5|4834.5|4836|4835|4836.5|4835.5|4835.5|4834.5|485
1633085270000|2021-10-01 10:47:50|4835.5|4835.5|4836.5|4835|4836.5|4836|4835.5|4834.5|263
1633085280000|2021-10-01 10:48:00|4835.5||4835.5||4835.5||4835.5||174
1633085290000|2021-10-01 10:48:10|4835|4834.5|4834|4832.5|4835|4834.5|4834|4832.5|264
1633085300000|2021-10-01 10:48:20|4833.5|4833|4833.5|4832|4833.5|4833|4833.5|4832|0
1633085310000|2021-10-01 10:48:30|4834|4832.5|4834|4832.5|4834|4833|4834|4832.5|93
1633085320000|2021-10-01 10:48:40|4833.5|4833|4834|4833|4834|4833|4833.5|4833|1
1633085330000|2021-10-01 10:48:50|||||||||7
1633085340000|2021-10-01 10:49:00|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833|4832.5|227
1633085350000|2021-10-01 10:49:10|4834||4833.5||4834||4833.5||0
1633085360000|2021-10-01 10:49:20|4833|4832|4832.5|4831|4833|4832|4831|4830|680
1633085370000|2021-10-01 10:49:30|4833|4831.5|4833|4831.5|4833|4831.5|4832.5|4831|0
1633085380000|2021-10-01 10:49:40||4832||4832||4832||4832|1
1633085390000|2021-10-01 10:49:50|4833.5|4831.5|4833.5|4832.5|4833.5|4832.5|4833.5|4831.5|535
1633085410000|2021-10-01 10:50:10|4833||4833.5||4833.5||4833||51
1633085420000|2021-10-01 10:50:20|4834|4833|4834|4832.5|4834|4833|4834|4832.5|235
1633085430000|2021-10-01 10:50:30|4833.5|4833|4834.5|4833.5|4834.5|4833.5|4833.5|4833|607
1633085440000|2021-10-01 10:50:40|4835|4834|4835|4834|4835.5|4834.5|4834.5|4834|290
1633085450000|2021-10-01 10:50:50|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|97
1633085460000|2021-10-01 10:51:00|4836|4835|4835.5|4834.5|4836|4835.5|4835.5|4834.5|446
1633085470000|2021-10-01 10:51:10||4835||4835||4835||4835|141
1633085480000|2021-10-01 10:51:20|4836||4836||4836||4836||389
1633085490000|2021-10-01 10:51:30|||||||||85
1633085510000|2021-10-01 10:51:50|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835|4834.5|697
1633085530000|2021-10-01 10:52:10|4835|4833.5|4833.5|4832.5|4835|4833.5|4833.5|4832.5|129
1633085540000|2021-10-01 10:52:20|4833|4833.5|4834|4833|4834|4833.5|4833|4832.5|665
1633085550000|2021-10-01 10:52:30|4833.5|4832.5|4833|4832.5|4834|4832.5|4833|4832.5|313
1633085570000|2021-10-01 10:52:50|4832.5|4832|4832.5|4831|4832.5|4832|4832.5|4831|152
1633085580000|2021-10-01 10:53:00|4833|4831.5|4833|4831.5|4833|4832|4833|4831.5|204
1633085590000|2021-10-01 10:53:10|4833.5|4832|4834|4833|4834|4833|4833.5|4832|724
1633085600000|2021-10-01 10:53:20|4833.5|4833.5|4834|4833|4834|4833.5|4833.5|4833|601
1633085610000|2021-10-01 10:53:30|||||||||126
1633085620000|2021-10-01 10:53:40|||||||||30
1633085630000|2021-10-01 10:53:50|4833.5|4833.5|4832.5|4831.5|4834|4833.5|4832|4831.5|709
1633085640000|2021-10-01 10:54:00|4833||4833||4833||4833||108
1633085650000|2021-10-01 10:54:10|4832.5|4832|4833|4831.5|4833|4832|4832.5|4831.5|0
1633085660000|2021-10-01 10:54:20|4833.5|4832|4833.5|4832|4833.5|4832.5|4833.5|4831.5|285
1633085670000|2021-10-01 10:54:30|4833|4832.5|4833.5|4832.5|4833.5|4832.5|4833|4832.5|215
1633085680000|2021-10-01 10:54:40|||||||||79
1633085690000|2021-10-01 10:54:50|4833|4832|4832.5|4832|4833|4832|4832|4831|347
1633085700000|2021-10-01 10:55:00|4833||4832.5||4833||4832.5||1
1633085710000|2021-10-01 10:55:10|4833||4833||4833||4833||206
1633085720000|2021-10-01 10:55:20|4832.5|4831.5|4830.5|4829.5|4832.5|4831.5|4830.5|4829.5|549
1633085740000|2021-10-01 10:55:40|4831|4830|4832|4830.5|4832|4831|4831|4829.5|1186
1633085750000|2021-10-01 10:55:50||4831||4830.5||4831||4830.5|0
1633085760000|2021-10-01 10:56:00|4831.5||4831.5||4831.5||4831.5||0
1633085770000|2021-10-01 10:56:10|||||||||52
1633085780000|2021-10-01 10:56:20|4832|4831|4832|4831|4832|4831|4832|4831|83
1633085790000|2021-10-01 10:56:30|4831.5|4830.5|4830.5|4830|4831.5|4830.5|4830.5|4830|114
1633085800000|2021-10-01 10:56:40|4831||4831||4831||4831||0
1633085810000|2021-10-01 10:56:50|4830.5|4829.5|4830|4829.5|4830.5|4829.5|4830|4829.5|619
1633085820000|2021-10-01 10:57:00|||||||||112
1633085830000|2021-10-01 10:57:10|4830.5|4830|4832|4831|4832|4831|4830.5|4830|582
1633085860000|2021-10-01 10:57:40|||||||||2
1633085890000|2021-10-01 10:58:10|||||||||8
1633085900000|2021-10-01 10:58:20|4831.5|4830.5|4831|4829.5|4832|4830.5|4829.5|4829|2155
1633085910000|2021-10-01 10:58:30|4830.5||4831||4831||4830.5||0
1633085950000|2021-10-01 10:59:10|4830.5||4830.5||4830.5||4830.5||97
1633085960000|2021-10-01 10:59:20|4831||4831||4831||4831||0
1633085970000|2021-10-01 10:59:30|4831.5|4830|4831.5|4830.5|4832|4831|4831.5|4830|1066
1633085980000|2021-10-01 10:59:40||4830||4830.5||4830.5||4830|0
1633085990000|2021-10-01 10:59:50|4831|4830|4828.5|4828|4831|4830|4828.5|4828|1870
1633086000000|2021-10-01 11:00:00|4829|4828.5|4828.5|4828|4829|4828.5|4828.5|4828|1288
1633086010000|2021-10-01 11:00:10|4829|4828.5|4828.5|4827.5|4829|4828.5|4828|4827.5|903
1633086020000|2021-10-01 11:00:20|4828|4827|4828|4826|4828|4827.5|4827.5|4826|60
1633086030000|2021-10-01 11:00:30|4827.5|4826.5|4828|4826.5|4828|4826.5|4827|4826|381
1633086050000|2021-10-01 11:00:50|4827.5|4827|4828|4827|4828|4827.5|4827.5|4827|714
1633086060000|2021-10-01 11:01:00|4827.5|4827.5|4828|4827.5|4828|4827.5|4827.5|4827.5|254
1633086070000|2021-10-01 11:01:10|4827.5|4827|4826.5|4825|4827.5|4827|4826.5|4825|439
1633086090000|2021-10-01 11:01:30|4827|4826|4828|4826.5|4828|4826.5|4827|4825.5|424
1633086100000|2021-10-01 11:01:40||4827||4826.5||4827.5||4826.5|156
1633086120000|2021-10-01 11:02:00|4827.5|4827|4824.5|4823.5|4827.5|4827|4824.5|4823.5|267
1633086130000|2021-10-01 11:02:10||4824||4823||4824||4823|23
1633086140000|2021-10-01 11:02:20|4825|4823.5|4826|4825|4826|4825|4824.5|4823|746
1633086150000|2021-10-01 11:02:30|4825.5|4824.5|4826|4824.5|4826|4825|4825.5|4824|45
1633086170000|2021-10-01 11:02:50|4825.5|4824|4825.5|4824|4825.5|4824.5|4825|4824|2
1633086190000|2021-10-01 11:03:10|4825||4825||4825.5||4825||90
1633086200000|2021-10-01 11:03:20|4824.5|4823.5|4823|4822|4825|4823.5|4822.5|4822|796
1633086210000|2021-10-01 11:03:30|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|4823|4822.5|0
1633086220000|2021-10-01 11:03:40|4824.5|4823|4827|4826|4827|4826|4824.5|4823|825
1633086230000|2021-10-01 11:03:50|4826.5|4825.5|4826.5|4825.5|4827|4825.5|4826.5|4825.5|11
1633086240000|2021-10-01 11:04:00|4827|4826|4827|4826|4827|4826|4827|4826|0
1633086250000|2021-10-01 11:04:10|4827.5|4826.5|4828.5|4827.5|4828.5|4827.5|4827.5|4826|770
1633086260000|2021-10-01 11:04:20|4828||4828.5||4828.5||4828||20
1633086270000|2021-10-01 11:04:30|4828||4828||4828||4828||0
1633086280000|2021-10-01 11:04:40|4827.5|4826.5|4827|4825.5|4827.5|4826.5|4826|4825.5|588
1633086290000|2021-10-01 11:04:50|4827.5|4826|4828|4827|4828|4827.5|4827.5|4826|280
1633086300000|2021-10-01 11:05:00|4827.5|4826.5|4827.5|4826|4827.5|4826.5|4827.5|4826|39
1633086310000|2021-10-01 11:05:10|4827|4825.5|4827.5|4826|4827.5|4826|4826.5|4825.5|224
1633086340000|2021-10-01 11:05:40|4828|4826.5|4828|4826.5|4828|4826.5|4828|4826|0
1633086350000|2021-10-01 11:05:50||4827||4827||4827.5||4826.5|104
1633086360000|2021-10-01 11:06:00|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|4828|4827|452
1633086370000|2021-10-01 11:06:10|4828|4827|4828|4827|4828|4827|4828|4827|80
1633086380000|2021-10-01 11:06:20|4828.5|4827.5|4829|4828|4829|4828|4828.5|4827|744
1633086390000|2021-10-01 11:06:30|4828.5|4827.5|4828.5|4827|4828.5|4827.5|4828.5|4827|0
1633086400000|2021-10-01 11:06:40|4829|4827.5|4829.5|4828.5|4830|4829|4829|4827.5|663
1633086410000|2021-10-01 11:06:50|4830|4829|4829.5|4828|4830|4829.5|4829.5|4828|73
1633086420000|2021-10-01 11:07:00|4829|4827.5|4829|4827.5|4829|4827.5|4829|4827.5|164
1633086430000|2021-10-01 11:07:10|||||||||98
1633086440000|2021-10-01 11:07:20|4828.5|4828|4830|4829|4830|4829|4828.5|4828|709
1633086450000|2021-10-01 11:07:30|4830.5|4829.5|4834|4833|4834|4833|4830.5|4829.5|925
1633086460000|2021-10-01 11:07:40|4833.5|4832.5|4834.5|4833|4834.5|4834|4833.5|4832|288
1633086470000|2021-10-01 11:07:50||4833.5||4833||4833.5||4833|0
1633086480000|2021-10-01 11:08:00|4835|4833.5|4835|4833.5|4835|4834|4835|4833.5|222
1633086490000|2021-10-01 11:08:10|4834.5||4834.5||4835||4834.5||0
1633086500000|2021-10-01 11:08:20|||||||||50
1633086510000|2021-10-01 11:08:30|4835|4834|4835|4834|4836|4835|4834|4833.5|1288
1633086530000|2021-10-01 11:08:50|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|158
1633086540000|2021-10-01 11:09:00|4835|4833|4834.5|4833|4835|4833|4833.5|4833|394
1633086550000|2021-10-01 11:09:10|4834|4832.5|4834|4833|4834|4833|4833|4831.5|233
1633086560000|2021-10-01 11:09:20|4833.5|4832.5|4833.5|4831.5|4833.5|4832.5|4833|4831.5|1
1633086570000|2021-10-01 11:09:30|4834|4832|4835|4833.5|4835.5|4834.5|4834|4832|272
1633086580000|2021-10-01 11:09:40|4836|4834|4836|4834.5|4837|4835.5|4835|4833.5|1274
1633086590000|2021-10-01 11:09:50|4835.5|4834|4835.5|4834.5|4835.5|4834.5|4835.5|4834|2879
1633086600000|2021-10-01 11:10:00|4836|4834|4836|4834.5|4836|4835|4836|4834|38
1633086620000|2021-10-01 11:10:20|4835.5|4835|4835|4833.5|4835.5|4835|4834|4833|495
1633086630000|2021-10-01 11:10:30|4835.5|4834|4837.5|4836|4837.5|4836.5|4835.5|4834|2300
1633086640000|2021-10-01 11:10:40|4836.5|4835.5|4836|4835|4836.5|4835.5|4835.5|4834.5|3566
1633086650000|2021-10-01 11:10:50||4834.5||4834.5||4834.5||4834.5|0
1633086660000|2021-10-01 11:11:00||4835||4834.5||4835||4834.5|0
1633086670000|2021-10-01 11:11:10|4836.5|4835|4836.5|4835|4837|4835.5|4836.5|4835|51
1633086680000|2021-10-01 11:11:20|4836||4836||4836||4836||0
1633086700000|2021-10-01 11:11:40|4836.5|4835.5|4837|4836.5|4838|4836.5|4836.5|4835.5|573
1633086710000|2021-10-01 11:11:50||4836||4835.5||4836||4835.5|0
1633086720000|2021-10-01 11:12:00|4837.5|4836|4837.5|4837|4839|4838.5|4837.5|4835.5|1617
1633086730000|2021-10-01 11:12:10|4838.5|4837.5|4841|4840|4841|4840|4838.5|4837|89
1633086750000|2021-10-01 11:12:30|4840.5|4839.5|4839|4838.5|4840.5|4839.5|4839|4838.5|507
1633086760000|2021-10-01 11:12:40|4839.5|4839|4840.5|4838.5|4840.5|4839.5|4839.5|4838.5|630
1633086770000|2021-10-01 11:12:50||4839||4838.5||4839||4838.5|0
1633086780000|2021-10-01 11:13:00||4839||4839||4839||4838.5|0
1633086790000|2021-10-01 11:13:10|4840|4838.5|4841|4839.5|4841|4840.5|4839.5|4838.5|944
1633086800000|2021-10-01 11:13:20|4841.5|4840|4841.5|4840.5|4841.5|4841|4841.5|4840|87
1633086810000|2021-10-01 11:13:30|4842.5|4841|4842|4840.5|4842.5|4841.5|4842|4840.5|452
1633086820000|2021-10-01 11:13:40|4842.5|4841|4842|4841|4842.5|4841.5|4842|4841|151
1633086840000|2021-10-01 11:14:00|4841.5|4841.5|4842.5|4841|4842.5|4841.5|4841.5|4840.5|794
1633086850000|2021-10-01 11:14:10|4842|4841.5|4842|4840.5|4842|4841.5|4842|4840.5|0
1633086860000|2021-10-01 11:14:20|4842.5|4841|4843|4842|4843|4842|4842.5|4841|261
1633086870000|2021-10-01 11:14:30|||||||||53
1633086880000|2021-10-01 11:14:40|4843.5|4842.5|4844.5|4843.5|4844.5|4843.5|4843.5|4842.5|394
1633086890000|2021-10-01 11:14:50|4845|4844|4844.5|4843.5|4845|4844|4844.5|4843.5|633
1633086900000|2021-10-01 11:15:00|4844|4843|4843.5|4842.5|4844|4843|4843|4842.5|330
1633086910000|2021-10-01 11:15:10|4843|4842|4843|4842|4843|4842|4843|4842|317
1633086920000|2021-10-01 11:15:20|4842.5|4841.5|4841.5|4840.5|4842.5|4841.5|4841.5|4840.5|529
1633086940000|2021-10-01 11:15:40|4841|4840|4843.5|4842.5|4843.5|4843|4841|4840|1000
1633086950000|2021-10-01 11:15:50||4843||4843||4843||4843|68
1633086960000|2021-10-01 11:16:00|4844.5|4843.5|4848|4846.5|4848|4846.5|4844.5|4843.5|403
1633086970000|2021-10-01 11:16:10|4848.5|4847|4848.5|4847|4848.5|4847|4848.5|4847|0
1633086980000|2021-10-01 11:16:20|4848|4846.5|4848.5|4847|4848.5|4847|4847.5|4846|300
1633086990000|2021-10-01 11:16:30|4848||4848||4848||4848||0
1633087000000|2021-10-01 11:16:40|||||||||1044
1633087030000|2021-10-01 11:17:10|4847.5|4846|4848|4847|4848|4847|4847|4846|489
1633087040000|2021-10-01 11:17:20|4847.5|4847.5|4848|4847|4848|4847.5|4847.5|4847|36
1633087050000|2021-10-01 11:17:30|||||||||190
1633087070000|2021-10-01 11:17:50|4848.5|4847.5|4848.5|4848|4848.5|4848|4848.5|4847.5|108
1633087080000|2021-10-01 11:18:00|4849.5|4848.5|4850|4849|4850|4849|4849.5|4848.5|383
1633087090000|2021-10-01 11:18:10|4850.5|4849.5|4851|4849.5|4851|4850.5|4850.5|4849.5|896
1633087100000|2021-10-01 11:18:20|4851.5|4850|4851.5|4850.5|4851.5|4850.5|4851.5|4850|296
1633087110000|2021-10-01 11:18:30|4852||4851.5||4852||4851.5||100
1633087120000|2021-10-01 11:18:40|4852|4851|4853|4852|4853|4852|4852|4851|85
1633087130000|2021-10-01 11:18:50|4853.5|4851.5|4853.5|4852|4853.5|4852|4853|4851.5|408
1633087140000|2021-10-01 11:19:00|4853||4853||4853||4853||0
1633087150000|2021-10-01 11:19:10||4852.5||4852||4852.5||4852|122
1633087160000|2021-10-01 11:19:20|4853.5|4853|4854|4853|4854.5|4853.5|4853|4852|584
1633087170000|2021-10-01 11:19:30|4854.5|4854|4854|4853|4854.5|4854|4854|4853|63
1633087180000|2021-10-01 11:19:40|4854.5|4853.5|4854.5|4853.5|4854.5|4853.5|4854.5|4853.5|100
1633087190000|2021-10-01 11:19:50|4854|4853|4854|4852.5|4854.5|4853|4853|4852|629
1633087200000|2021-10-01 11:20:00|4854.5|4853|4854|4853|4854.5|4854|4854|4853|519
1633087210000|2021-10-01 11:20:10|4855|4854.5|4854|4853|4855|4854.5|4854|4853|153
1633087220000|2021-10-01 11:20:20|4855|4853.5|4855|4853.5|4855|4854|4855|4853.5|5
1633087230000|2021-10-01 11:20:30|4854.5|4853|4854|4853|4854.5|4853|4854|4853|15
1633087240000|2021-10-01 11:20:40|4853.5|4852.5|4852.5|4851.5|4853.5|4852.5|4852|4851.5|787
1633087250000|2021-10-01 11:20:50|||||||||10
1633087260000|2021-10-01 11:21:00|4852|4852|4851|4850|4852|4852|4851|4850|251
1633087280000|2021-10-01 11:21:20|||||||||100
1633087290000|2021-10-01 11:21:30|||||||||40
1633087300000|2021-10-01 11:21:40|4850.5|4849.5|4850.5|4850|4850.5|4850|4849.5|4849|271
1633087310000|2021-10-01 11:21:50|4850|4849|4847|4846|4850.5|4849|4847|4846|1849
1633087320000|2021-10-01 11:22:00|4846.5||4846.5||4847||4846.5||87
1633087330000|2021-10-01 11:22:10|4846|4845.5|4844.5|4843|4846|4845.5|4844.5|4843|119
1633087340000|2021-10-01 11:22:20|4844|4842.5|4843.5|4842|4844|4843|4843.5|4842|3
1633087350000|2021-10-01 11:22:30|4844|4842.5|4841.5|4840.5|4844|4843.5|4841.5|4840.5|2348
1633087360000|2021-10-01 11:22:40|4841|4840|4841|4840|4841|4840.5|4840.5|4839.5|1493
1633087370000|2021-10-01 11:22:50|4841.5|4840.5|4841.5|4840|4841.5|4840.5|4841|4840|624
1633087380000|2021-10-01 11:23:00|4842|4841|4843.5|4842|4843.5|4842|4842|4841|428
1633087400000|2021-10-01 11:23:20|4842.5|4841.5|4842.5|4841|4842.5|4841.5|4842|4841|212
1633087410000|2021-10-01 11:23:30||4841.5||4841||4841.5||4841|8
1633087420000|2021-10-01 11:23:40|4842|4841.5|4841.5|4840|4842|4841.5|4840.5|4840|1239
1633087430000|2021-10-01 11:23:50||4840.5||4840.5||4840.5||4840.5|1
1633087440000|2021-10-01 11:24:00|4841|4840|4841|4840|4841|4840|4841|4840|60
1633087450000|2021-10-01 11:24:10|4840.5|4839.5|4840.5|4839|4840.5|4839.5|4839.5|4838|225
1633087470000|2021-10-01 11:24:30||4839.5||4839||4839.5||4839|0
1633087480000|2021-10-01 11:24:40|4840|4839.5|4840|4839|4840|4839.5|4840|4839|0
1633087490000|2021-10-01 11:24:50|4839.5|4838.5|4838|4836.5|4839.5|4838.5|4838|4836.5|573
1633087500000|2021-10-01 11:25:00|4838.5|4837|4838.5|4837|4839|4838|4838.5|4837|1100
1633087510000|2021-10-01 11:25:10|4838|4837.5|4838.5|4837|4838.5|4837.5|4838|4837|14
1633087520000|2021-10-01 11:25:20|4839|4837.5|4839|4837.5|4839|4838.5|4839|4837|147
1633087530000|2021-10-01 11:25:30|4839.5|4838|4840.5|4839.5|4840.5|4840|4839.5|4837.5|546
1633087540000|2021-10-01 11:25:40|4841|4840.5|4841.5|4840|4842|4840.5|4840.5|4839|1929
1633087550000|2021-10-01 11:25:50|4841|4839.5|4840|4839|4841.5|4839.5|4840|4839|0
1633087560000|2021-10-01 11:26:00|4839.5|4838.5|4840|4839|4840|4839|4837.5|4836.5|1851
1633087570000|2021-10-01 11:26:10|4839.5||4840||4840||4839.5||0
1633087590000|2021-10-01 11:26:30|4839.5|4838.5|4837.5|4836|4839.5|4838.5|4837.5|4836|801
1633087600000|2021-10-01 11:26:40|4838|4836.5|4839.5|4838|4839.5|4838|4838|4836|1112
1633087610000|2021-10-01 11:26:50|4840|4838.5|4841.5|4839.5|4841.5|4840|4840|4838.5|0
1633087620000|2021-10-01 11:27:00|4841|4839|4840.5|4839|4841|4839.5|4840|4839|372
1633087630000|2021-10-01 11:27:10|4840|4838.5|4838.5|4837.5|4840|4838.5|4838.5|4837.5|452
1633087640000|2021-10-01 11:27:20|4838|4837|4837|4836|4838.5|4837|4837|4836|957
1633087650000|2021-10-01 11:27:30|4836.5|4836.5|4837|4836|4837.5|4836.5|4836.5|4836|190
1633087660000|2021-10-01 11:27:40|4836.5|4835.5|4835|4833.5|4836.5|4835.5|4835|4833.5|84
1633087670000|2021-10-01 11:27:50|4835.5|4834|4835|4834|4835.5|4834|4835|4833.5|3
1633087680000|2021-10-01 11:28:00|4835.5|4834.5|4836.5|4835|4837.5|4836|4835|4834.5|885
1633087690000|2021-10-01 11:28:10||4834.5||4835||4835||4834.5|52
1633087700000|2021-10-01 11:28:20||4834.5||4834.5||4834.5||4834.5|0
1633087720000|2021-10-01 11:28:40||4835||4834.5||4835||4834.5|30
1633087730000|2021-10-01 11:28:50|4837.5|4835|4839.5|4838|4839.5|4838|4837.5|4835|580
1633087740000|2021-10-01 11:29:00|4839|4837.5|4839.5|4837.5|4839.5|4838.5|4837.5|4836.5|1478
1633087750000|2021-10-01 11:29:10|4839|4837|4839|4837|4839|4837|4839|4837|0
1633087760000|2021-10-01 11:29:20||4837.5||4837.5||4837.5||4837.5|0
1633087770000|2021-10-01 11:29:30|4839.5|4838|4840|4839|4840|4839|4839.5|4838|148
1633087790000|2021-10-01 11:29:50|||||||||102
1633087800000|2021-10-01 11:30:00|4840.5|4839.5|4841.5|4840|4842|4840.5|4840|4839|713
1633087810000|2021-10-01 11:30:10|4842||4841.5||4842||4841.5||0
1633087820000|2021-10-01 11:30:20|4842|4840.5|4842.5|4841|4842.5|4841|4841.5|4840|386
1633087830000|2021-10-01 11:30:30|4842|4840.5|4841|4840|4842.5|4840.5|4841|4840|42
1633087840000|2021-10-01 11:30:40|4840.5|4839.5|4839.5|4838|4840.5|4839.5|4839.5|4838|1054
1633087850000|2021-10-01 11:30:50|4839|4837.5|4839|4837.5|4839|4838|4839|4837.5|11
1633087860000|2021-10-01 11:31:00|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4837|0
1633087870000|2021-10-01 11:31:10|4838||4838||4838.5||4838||0
1633087890000|2021-10-01 11:31:30|4837.5|4837.5|4837|4836.5|4838|4837.5|4837|4836.5|1227
1633087900000|2021-10-01 11:31:40|||||||||19
1633087910000|2021-10-01 11:31:50|4836.5|4836|4836|4835.5|4836.5|4836|4836|4835.5|102
1633087920000|2021-10-01 11:32:00|4836.5|4836|4837|4835.5|4838|4837|4836|4835.5|2805
1633087930000|2021-10-01 11:32:10|4836.5|4836|4837.5|4836.5|4838.5|4837.5|4836.5|4836|563
1633087940000|2021-10-01 11:32:20|||||||||34
1633087950000|2021-10-01 11:32:30|||||||||16
1633087960000|2021-10-01 11:32:40|4837|4836|4836.5|4835.5|4837|4836|4836|4835|305
1633087970000|2021-10-01 11:32:50|4837|4836|4837.5|4836.5|4838|4836.5|4837|4836|463
1633087980000|2021-10-01 11:33:00|4838|4837|4838|4837|4838.5|4838|4837.5|4837|1351
1633087990000|2021-10-01 11:33:10|4838.5|4837.5|4840|4838.5|4840|4838.5|4838.5|4837.5|169
1633088000000|2021-10-01 11:33:20|4839.5|4839|4839|4838.5|4839.5|4839.5|4839|4838.5|873
1633088010000|2021-10-01 11:33:30|4839.5|4839|4840.5|4839.5|4840.5|4839.5|4839.5|4839|66
1633088020000|2021-10-01 11:33:40|4841|4840|4840.5|4839|4841|4840.5|4840|4839|488
1633088040000|2021-10-01 11:34:00|4840|4839.5|4840|4839|4840|4839.5|4840|4839|200
1633088050000|2021-10-01 11:34:10|4839.5|4838.5|4839|4838|4840|4839|4839|4838|540
1633088060000|2021-10-01 11:34:20|4838.5|4837.5|4837.5|4836.5|4838.5|4837.5|4837.5|4836.5|164
1633088070000|2021-10-01 11:34:30|4837|4836|4837|4836|4837|4836|4836|4835.5|334
1633088090000|2021-10-01 11:34:50|4837.5|4836.5|4841|4839.5|4841|4840.5|4837.5|4836.5|903
1633088100000|2021-10-01 11:35:00|4841.5|4840|4841|4840|4841.5|4840.5|4841|4839.5|708
1633088110000|2021-10-01 11:35:10|4841.5|4840.5|4842.5|4841.5|4844|4843.5|4841|4840.5|4286
1633088120000|2021-10-01 11:35:20|4842|4841|4841.5|4840.5|4842.5|4841.5|4841|4840.5|2374
1633088130000|2021-10-01 11:35:30|4842|4841|4841.5|4840.5|4842|4841.5|4841.5|4840.5|557
1633088140000|2021-10-01 11:35:40|4841|4840|4842|4840.5|4842|4840.5|4841|4840|550
1633088150000|2021-10-01 11:35:50|4841.5|4840|4840.5|4839.5|4841.5|4840|4840|4839|315
1633088160000|2021-10-01 11:36:00|4841|4839|4840|4839|4841|4840.5|4839.5|4839|1391
1633088170000|2021-10-01 11:36:10|4841|4839.5|4841|4840|4842|4841.5|4841|4839.5|1296
1633088180000|2021-10-01 11:36:20|4842|4840.5|4843.5|4842.5|4844|4842.5|4842|4840.5|112
1633088190000|2021-10-01 11:36:30|4843|4842|4844|4843|4844.5|4844|4843|4842|2397
1633088200000|2021-10-01 11:36:40|4843.5|4842.5|4842.5|4841.5|4843.5|4842.5|4842.5|4841.5|67
1633088210000|2021-10-01 11:36:50|4843|4842|4844|4843|4844.5|4843.5|4843|4842|1166
1633088220000|2021-10-01 11:37:00|4843.5|4842|4844|4843|4844|4843|4843|4841.5|63
1633088230000|2021-10-01 11:37:10|4844.5|4843.5|4845.5|4844|4845.5|4844.5|4844.5|4843|330
1633088240000|2021-10-01 11:37:20|4844.5|4843.5|4847.5|4846.5|4848|4847|4844.5|4843.5|476
1633088250000|2021-10-01 11:37:30|4848|4846|4847.5|4845.5|4848|4847|4847.5|4845.5|20
1633088260000|2021-10-01 11:37:40|4847|4845|4846.5|4845|4847|4845.5|4845.5|4845|377
1633088270000|2021-10-01 11:37:50|4846|4845.5|4845.5|4844.5|4846|4845.5|4845.5|4844.5|454
1633088280000|2021-10-01 11:38:00|4845||4845.5||4845.5||4845||162
1633088290000|2021-10-01 11:38:10|4844.5|4844|4844.5|4843.5|4845|4844|4844|4843.5|138
1633088300000|2021-10-01 11:38:20|4845.5|4844|4845|4844|4845.5|4844.5|4844.5|4843.5|34
1633088310000|2021-10-01 11:38:30|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|0
1633088320000|2021-10-01 11:38:40|4845|4844|4845|4844|4845|4844|4844|4843.5|436
1633088340000|2021-10-01 11:39:00|4845.5|4844.5|4847|4846|4847|4846|4845|4844.5|1172
1633088350000|2021-10-01 11:39:10|4847.5|4845.5|4847.5|4846|4847.5|4846|4847.5|4845.5|165
1633088360000|2021-10-01 11:39:20|4847|4845.5|4846.5|4845.5|4847|4845.5|4846.5|4845.5|108
1633088390000|2021-10-01 11:39:50|4846|4845|4844.5|4844|4846|4845|4844.5|4844|792
1633088400000|2021-10-01 11:40:00|4845|4844.5|4845|4844.5|4845|4844.5|4845|4844.5|218
1633088410000|2021-10-01 11:40:10|4846|4845|4847.5|4846|4847.5|4846.5|4846|4845|574
1633088430000|2021-10-01 11:40:30|4848|4846.5|4847.5|4846.5|4848|4847|4847|4846.5|139
1633088440000|2021-10-01 11:40:40|4847|4846|4846|4845|4847|4846|4845.5|4845|368
1633088450000|2021-10-01 11:40:50|4845.5|4844.5|4846|4844.5|4846|4844.5|4845|4844|353
1633088470000|2021-10-01 11:41:10||4844||4845||4845||4844|0
1633088480000|2021-10-01 11:41:20|4846.5|4845.5|4847.5|4846.5|4847.5|4846.5|4846.5|4845|217
1633088490000|2021-10-01 11:41:30|4847|4846|4847.5|4846|4847.5|4846|4846.5|4845|257
1633088500000|2021-10-01 11:41:40|4847||4847.5||4847.5||4847||0
1633088510000|2021-10-01 11:41:50|4847|4845.5|4846|4845.5|4847|4845.5|4846|4845.5|15
1633088520000|2021-10-01 11:42:00|4846.5|4845|4848|4847|4848|4847.5|4846.5|4845|1066
1633088540000|2021-10-01 11:42:20|4847.5|4846.5|4848|4846.5|4848|4846.5|4847.5|4846|54
1633088550000|2021-10-01 11:42:30|4848.5|4847|4849.5|4848.5|4849.5|4848.5|4848.5|4847|425
1633088560000|2021-10-01 11:42:40|4850|4847.5|4850.5|4849|4850.5|4849|4849|4847.5|330
1633088570000|2021-10-01 11:42:50|4851|4849.5|4850|4848.5|4851.5|4850.5|4850|4848.5|150
1633088580000|2021-10-01 11:43:00|4849.5|4849|4849.5|4849|4849.5|4849.5|4849.5|4848.5|11
1633088590000|2021-10-01 11:43:10|4850|4849.5|4852.5|4851|4852.5|4851|4850|4849.5|786
1633088600000|2021-10-01 11:43:20|4852|4851.5|4854|4853.5|4854|4853.5|4852|4851.5|214
1633088610000|2021-10-01 11:43:30|4853.5|4853|4852.5|4851.5|4853.5|4853|4852|4851|121
1633088620000|2021-10-01 11:43:40|4852|4851|4853.5|4852|4853.5|4852.5|4851.5|4851|466
1633088630000|2021-10-01 11:43:50|4853|4851.5|4851|4849.5|4853|4851.5|4851|4849.5|2358
1633088640000|2021-10-01 11:44:00|4850.5||4850.5||4850.5||4850.5||152
1633088650000|2021-10-01 11:44:10|4850|4849|4850|4849|4850|4849|4849.5|4848.5|1214
1633088670000|2021-10-01 11:44:30|4850.5|4849.5|4850.5|4849.5|4850.5|4849.5|4850.5|4849.5|147
1633088690000|2021-10-01 11:44:50||4849||4849||4849||4849|0
1633088700000|2021-10-01 11:45:00|4851|4849.5|4851|4849.5|4851|4850.5|4851|4849|452
1633088710000|2021-10-01 11:45:10|4851.5|4850|4852|4850.5|4852|4851.5|4851.5|4850|388
1633088720000|2021-10-01 11:45:20|4851.5|4850|4852|4850.5|4852|4850.5|4851.5|4850|21
1633088730000|2021-10-01 11:45:30|4851.5|4850|4851|4850|4851.5|4850.5|4851|4850|610
1633088740000|2021-10-01 11:45:40|4850.5|4850.5|4850.5|4850|4851|4850.5|4850|4849.5|687
1633088750000|2021-10-01 11:45:50|4851|4850.5|4851|4850|4851.5|4851|4851|4850|787
1633088760000|2021-10-01 11:46:00||4850.5||4850||4850.5||4850|559
1633088770000|2021-10-01 11:46:10|4851.5|4850.5|4851.5|4850.5|4853|4852|4851.5|4850.5|1139
1633088780000|2021-10-01 11:46:20|4851|4850|4851.5|4850.5|4851.5|4851|4850.5|4849.5|513
1633088790000|2021-10-01 11:46:30|4851|4850|4851.5|4850|4851.5|4850|4851|4850|53
1633088810000|2021-10-01 11:46:50|4851|4849.5|4851|4849.5|4851|4850|4850.5|4849.5|162
1633088820000|2021-10-01 11:47:00||4850||4850.5||4850.5||4850|77
1633088830000|2021-10-01 11:47:10|4851.5|4851|4851.5|4851|4851.5|4851|4851.5|4851|735
1633088850000|2021-10-01 11:47:30|4852|4850.5|4850.5|4849.5|4852|4850.5|4850.5|4849.5|516
1633088860000|2021-10-01 11:47:40|4851|4850|4851|4850|4851|4850|4850.5|4849.5|404
1633088870000|2021-10-01 11:47:50|4851.5|4850.5|4851|4850|4851.5|4850.5|4850.5|4849.5|429
1633088880000|2021-10-01 11:48:00|4851.5|4850.5|4851|4850|4851.5|4850.5|4851|4850|268
1633088890000|2021-10-01 11:48:10|||||||||14
1633088900000|2021-10-01 11:48:20|4851.5|4850.5|4853|4852.5|4855|4854|4851|4850|1698
1633088910000|2021-10-01 11:48:30|4854|4853|4854.5|4853.5|4856|4855|4853.5|4853|5579
1633088920000|2021-10-01 11:48:40|4855|4854|4857.5|4856.5|4857.5|4857|4855|4854|318
1633088930000|2021-10-01 11:48:50|4857|4857|4857|4856.5|4857|4857|4857|4856.5|960
1633088940000|2021-10-01 11:49:00|4856.5|4856|4858.5|4856.5|4859|4858|4855|4853.5|2296
1633088950000|2021-10-01 11:49:10|4859|4857|4860|4858.5|4860|4858.5|4859|4857|1
1633088960000|2021-10-01 11:49:20|4859.5|4857.5|4859|4858|4859.5|4858.5|4858.5|4857.5|174
1633088970000|2021-10-01 11:49:30|4859.5|4858.5|4859|4858|4859.5|4858.5|4859|4858|433
1633088980000|2021-10-01 11:49:40|4858.5|4857.5|4857|4855.5|4858.5|4857.5|4857|4855.5|1539
1633088990000|2021-10-01 11:49:50|4856.5|4855|4857|4855.5|4857.5|4856|4856.5|4855|192
1633089000000|2021-10-01 11:50:00|4857.5|4856|4858.5|4857.5|4859.5|4858|4857.5|4856|888
1633089010000|2021-10-01 11:50:10|4859|4858|4859.5|4858|4859.5|4858.5|4858|4858|535
1633089020000|2021-10-01 11:50:20|4860|4858.5|4859.5|4858|4860|4858.5|4859.5|4858|192
1633089030000|2021-10-01 11:50:30|4859|4857.5|4857.5|4856|4859|4857.5|4857.5|4856|694
1633089040000|2021-10-01 11:50:40|4857|4855|4856.5|4855.5|4857|4855.5|4856|4855|215
1633089050000|2021-10-01 11:50:50|4856|4855|4856.5|4855.5|4857|4856|4855.5|4855|5290
1633089060000|2021-10-01 11:51:00|4857.5|4856|4856.5|4855.5|4857.5|4856|4856.5|4855.5|274
1633089070000|2021-10-01 11:51:10|4856|4855|4855.5|4854.5|4856|4855.5|4855.5|4854.5|344
1633089080000|2021-10-01 11:51:20|4855|4854|4855|4854|4855.5|4854|4855|4854|455
1633089090000|2021-10-01 11:51:30|4854.5||4855||4855||4854.5||0
1633089110000|2021-10-01 11:51:50|4854.5|4853.5|4853.5|4852|4855.5|4854.5|4853|4852|5383
1633089120000|2021-10-01 11:52:00|4854|4852.5|4854|4852.5|4854|4853|4854|4852.5|55
1633089130000|2021-10-01 11:52:10|4853.5||4853.5||4853.5||4853.5||171
1633089140000|2021-10-01 11:52:20|4853|4852|4851.5|4850.5|4853.5|4852|4851.5|4850.5|395
1633089150000|2021-10-01 11:52:30|4851|4850|4851.5|4850|4851.5|4850|4850.5|4850|64
1633089160000|2021-10-01 11:52:40|4851|4849.5|4851|4850|4851|4850|4850.5|4849.5|104
1633089170000|2021-10-01 11:52:50|4852|4850.5|4852.5|4851|4852.5|4851.5|4852|4850|694
1633089180000|2021-10-01 11:53:00|4852|4850.5|4854|4852.5|4854|4853|4852|4850.5|149
1633089190000|2021-10-01 11:53:10|4853.5|4852|4853.5|4852|4854|4852.5|4853.5|4852|0
1633089200000|2021-10-01 11:53:20|4854|4852.5|4854|4853|4854|4853|4854|4852.5|100
1633089210000|2021-10-01 11:53:30|4853.5|4852.5|4853.5|4852.5|4854|4852.5|4853.5|4852.5|3
1633089220000|2021-10-01 11:53:40||4853||4852.5||4853||4852.5|0
1633089240000|2021-10-01 11:54:00|4853|4852|4851.5|4850|4853|4852|4851.5|4849.5|362
1633089250000|2021-10-01 11:54:10|4851|4849.5|4850.5|4849.5|4851.5|4850|4850.5|4849.5|198
1633089270000|2021-10-01 11:54:30|4850|4849|4849|4848.5|4850|4849|4849|4848|688
1633089280000|2021-10-01 11:54:40|4848.5|4848|4848.5|4847.5|4848.5|4848|4848|4847.5|90
1633089290000|2021-10-01 11:54:50|4848|4847|4847.5|4846.5|4848.5|4847|4847|4846.5|439
1633089300000|2021-10-01 11:55:00|4848|4847|4846.5|4846|4848|4847|4846.5|4846|684
1633089310000|2021-10-01 11:55:10|4847|4846.5|4850|4848.5|4850.5|4849|4847|4846|1467
1633089320000|2021-10-01 11:55:20|4849.5|4848|4849.5|4848|4850|4848.5|4848.5|4848|9
1633089330000|2021-10-01 11:55:30|4849|4847.5|4848.5|4847.5|4849|4847.5|4848.5|4847.5|51
1633089340000|2021-10-01 11:55:40|4848|4847|4847.5|4846.5|4848|4847|4847|4846.5|175
1633089350000|2021-10-01 11:55:50|4847|4846|4846.5|4845|4847|4846|4846.5|4845|167
1633089370000|2021-10-01 11:56:10|4846|4844.5|4845.5|4843.5|4846|4844.5|4844.5|4843|185
1633089380000|2021-10-01 11:56:20|4846|4844|4847.5|4846.5|4847.5|4846.5|4846|4844|748
1633089390000|2021-10-01 11:56:30|4848|4847|4849.5|4848|4850|4848.5|4848|4847|207
1633089400000|2021-10-01 11:56:40|||||||||81
1633089410000|2021-10-01 11:56:50|4849|4848.5|4849|4848|4849.5|4848.5|4849|4848|0
1633089420000|2021-10-01 11:57:00|4849.5|4848.5|4847|4846|4850.5|4849|4847|4845.5|2642
1633089430000|2021-10-01 11:57:10|4846.5|4845.5|4845.5|4844.5|4846.5|4845.5|4845.5|4844|149
1633089440000|2021-10-01 11:57:20|4846|4845|4846|4844.5|4846|4845|4846|4844.5|474
1633089450000|2021-10-01 11:57:30|||||||||12
1633089460000|2021-10-01 11:57:40|4845.5|4844|4844.5|4843.5|4845.5|4844|4844.5|4843.5|299
1633089470000|2021-10-01 11:57:50|4844|4843|4843|4842.5|4844.5|4843|4842.5|4842|1510
1633089480000|2021-10-01 11:58:00|4843.5|4842|4844.5|4843|4844.5|4843.5|4843|4842|1585
1633089490000|2021-10-01 11:58:10|||||||||40053
1633089500000|2021-10-01 11:58:20|4844|4843.5|4844|4843|4844|4844|4844|4843|212
1633089520000|2021-10-01 11:58:40|4844.5|4843.5|4843.5|4842.5|4844.5|4844|4843|4842.5|2270
1633089530000|2021-10-01 11:58:50|4843|4842|4843|4842|4843.5|4842.5|4843|4842|769
1633089540000|2021-10-01 11:59:00|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|4843|4842|573
1633089560000|2021-10-01 11:59:20|4844|4843|4845|4844|4845|4844|4844|4842.5|937
1633089570000|2021-10-01 11:59:30|4844.5|4843.5|4846|4844.5|4846|4844.5|4844.5|4843|424
1633089580000|2021-10-01 11:59:40|4845.5|4844|4844.5|4843.5|4845.5|4844|4844.5|4843.5|280
1633089590000|2021-10-01 11:59:50|4845||4844.5||4845||4844.5||0
1633089600000|2021-10-01 12:00:00|4845|4844|4843.5|4843|4845|4844|4843.5|4843|262
1633089610000|2021-10-01 12:00:10|4844|4843.5|4844|4843|4844.5|4843.5|4844|4843|77
1633089620000|2021-10-01 12:00:20|4843.5|4842.5|4843|4842|4843.5|4842.5|4843|4842|972
1633089630000|2021-10-01 12:00:30|4842.5|4841.5|4841.5|4841|4842.5|4841.5|4841.5|4841|717
1633089640000|2021-10-01 12:00:40|4842|4841.5|4843.5|4842|4843.5|4842|4842|4841|1769
1633089650000|2021-10-01 12:00:50||4842.5||4842||4842.5||4842|547
1633089660000|2021-10-01 12:01:00|4843|4842.5|4843.5|4842|4843.5|4842.5|4842.5|4842|781
1633089670000|2021-10-01 12:01:10|4843||4843||4843.5||4842.5||33
1633089680000|2021-10-01 12:01:20|4843.5||4843||4843.5||4843||0
1633089690000|2021-10-01 12:01:30|4843.5||4843.5||4843.5||4843.5||0
1633089700000|2021-10-01 12:01:40|4844|4842.5|4843.5|4842.5|4844|4843.5|4843.5|4842.5|604
1633089710000|2021-10-01 12:01:50||4842||4842.5||4842.5||4842|194
1633089720000|2021-10-01 12:02:00|4843|4842|4843|4842.5|4843.5|4843|4843|4842|875
1633089730000|2021-10-01 12:02:10|4843.5|4843|4845|4843.5|4845|4843.5|4843.5|4843|61
1633089740000|2021-10-01 12:02:20||4844||4844||4844||4844|0
1633089750000|2021-10-01 12:02:30|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4843.5|4843|752
1633089760000|2021-10-01 12:02:40|4845||4845||4845||4845||39
1633089770000|2021-10-01 12:02:50|4844.5||4844.5||4844.5||4844.5||0
1633089780000|2021-10-01 12:03:00|4845|4844|4845|4844|4845|4844|4844.5|4843.5|808
1633089790000|2021-10-01 12:03:10|4845.5|4844.5|4845.5|4844|4845.5|4845|4845|4844|1108
1633089800000|2021-10-01 12:03:20|4845|4844.5|4843.5|4842.5|4845|4844.5|4843.5|4842.5|1122
1633089810000|2021-10-01 12:03:30||4843||4842.5||4843||4842.5|61
1633089820000|2021-10-01 12:03:40|4843|4842|4843.5|4843|4843.5|4843|4842.5|4842|894
1633089830000|2021-10-01 12:03:50|4844|4842.5|4844.5|4843.5|4845.5|4844|4844|4842.5|1485
1633089840000|2021-10-01 12:04:00|4844|4844|4844.5|4844|4845.5|4844.5|4844|4844|674
1633089850000|2021-10-01 12:04:10|4845|4844.5|4845|4844.5|4845.5|4845|4845|4844|1067
1633089860000|2021-10-01 12:04:20||4844||4844||4844||4844|0
1633089880000|2021-10-01 12:04:40||4844.5||4844.5||4844.5||4844.5|28
1633089890000|2021-10-01 12:04:50|4845.5|4844|4846.5|4845.5|4847|4846|4845.5|4844|3539
1633089900000|2021-10-01 12:05:00|4846|4845|4848|4846.5|4848|4847|4846|4844.5|618
1633089910000|2021-10-01 12:05:10|4847.5|4846|4849.5|4848.5|4850.5|4849.5|4847.5|4846|390
1633089920000|2021-10-01 12:05:20|4850|4849|4850.5|4849|4850.5|4849.5|4850|4849|0
1633089930000|2021-10-01 12:05:30|4850|4848.5|4850|4849|4850|4849|4850|4848.5|0
1633089940000|2021-10-01 12:05:40|4850.5|4849.5|4851|4850|4852|4850.5|4850.5|4849.5|1425
1633089950000|2021-10-01 12:05:50|4850.5|4849.5|4850.5|4849.5|4850.5|4850|4850|4849|1165
1633089960000|2021-10-01 12:06:00|4850||4850.5||4850.5||4850||61
1633089970000|2021-10-01 12:06:10|4851|4850|4851|4850|4851|4850|4851|4850|355
1633089980000|2021-10-01 12:06:20|4850.5|4849.5|4849.5|4848.5|4850.5|4849.5|4849|4848.5|952
1633089990000|2021-10-01 12:06:30|4849|4848|4848.5|4848|4849|4848.5|4848.5|4848|308
1633090000000|2021-10-01 12:06:40|4849|4848.5|4849.5|4848.5|4849.5|4848.5|4849|4848.5|339
1633090030000|2021-10-01 12:07:10|4849||4849.5||4849.5||4849||0
1633090040000|2021-10-01 12:07:20|4849|4849|4849|4848|4849.5|4849|4849|4848|2583
1633090050000|2021-10-01 12:07:30|4848.5|4847.5|4846.5|4845.5|4848.5|4848|4846.5|4845.5|1033
1633090060000|2021-10-01 12:07:40|4846|4845|4846|4845|4846|4845|4846|4845|0
1633090070000|2021-10-01 12:07:50|4846.5|4845.5|4851.5|4850.5|4853|4851.5|4846.5|4845|11717
1633090080000|2021-10-01 12:08:00|4852|4851|4851.5|4850|4852.5|4851.5|4851|4850|1559
1633090090000|2021-10-01 12:08:10|4852|4850.5|4851.5|4850.5|4852|4851|4851.5|4850.5|0
1633090100000|2021-10-01 12:08:20|4852|4851|4853.5|4852|4853.5|4852|4851.5|4851|1207
1633090110000|2021-10-01 12:08:30|4854||4854||4854||4854||0
1633090120000|2021-10-01 12:08:40|4853.5|4852.5|4854|4852.5|4854|4852.5|4853|4852.5|98
1633090130000|2021-10-01 12:08:50|4854.5|4853|4855.5|4854|4855.5|4854|4854.5|4853|61
1633090140000|2021-10-01 12:09:00|4856|4854.5|4855.5|4854|4856|4855|4855.5|4854|632
1633090150000|2021-10-01 12:09:10|4855|4853.5|4855|4854|4856|4855|4854.5|4853.5|1077
1633090160000|2021-10-01 12:09:20|4855.5|4854.5|4855|4854.5|4855.5|4854.5|4855|4854.5|32
1633090180000|2021-10-01 12:09:40|4856|4855|4858|4856.5|4858|4857|4856|4854.5|141
1633090200000|2021-10-01 12:10:00||4857||4857||4857||4857|0
1633090210000|2021-10-01 12:10:10|4857|4856.5|4856.5|4855|4857|4856.5|4856.5|4854.5|421
1633090230000|2021-10-01 12:10:30|4856|4854.5|4855.5|4854.5|4856|4854.5|4855|4854|31125
1633090240000|2021-10-01 12:10:40|4855|4854|4853.5|4853|4855|4854|4853.5|4852.5|589
1633090250000|2021-10-01 12:10:50||4852.5||4852.5||4853||4852.5|322
1633090260000|2021-10-01 12:11:00|4854|4853|4855.5|4854|4855.5|4854.5|4854|4853|580
1633090270000|2021-10-01 12:11:10|4855|4853.5|4854.5|4854|4855|4854|4854.5|4853.5|5597
1633090280000|2021-10-01 12:11:20|4854|4853.5|4854|4853|4854|4853.5|4854|4853|170
1633090290000|2021-10-01 12:11:30|4854.5|4853.5|4855.5|4854|4855.5|4854|4854.5|4853.5|3
1633090300000|2021-10-01 12:11:40|4856|4854.5|4856.5|4855|4856.5|4855|4856|4854.5|0
1633090330000|2021-10-01 12:12:10|4856|4854.5|4855|4853.5|4856|4854.5|4854.5|4853.5|287
1633090340000|2021-10-01 12:12:20|4854.5|4854|4855|4853.5|4855|4854|4854.5|4853.5|3035
1633090350000|2021-10-01 12:12:30|||||||||10
1633090360000|2021-10-01 12:12:40|4854|4853|4854|4853|4854|4853|4853.5|4852.5|574
1633090370000|2021-10-01 12:12:50|4853.5|4852|4852.5|4851.5|4853.5|4852|4852.5|4851.5|241
1633090390000|2021-10-01 12:13:10|4853|4852|4852.5|4851.5|4853|4852|4852.5|4851.5|318
1633090400000|2021-10-01 12:13:20|4853|4852|4853|4851.5|4853|4852|4853|4851.5|0
1633090410000|2021-10-01 12:13:30|4852.5|4852|4852.5|4851.5|4853|4852.5|4852|4851.5|1734
1633090420000|2021-10-01 12:13:40|4853|4852|4854|4853|4854.5|4853.5|4853|4852|2729
1633090430000|2021-10-01 12:13:50|4855|4853.5|4854|4853|4855.5|4854|4854|4853|630
1633090440000|2021-10-01 12:14:00|4853.5|4852.5|4854|4853.5|4854|4853.5|4853.5|4852.5|538
1633090450000|2021-10-01 12:14:10||4853||4853.5||4853.5||4853|123
1633090460000|2021-10-01 12:14:20|4854.5|4853|4856|4854.5|4856|4855.5|4854|4853|1427
1633090470000|2021-10-01 12:14:30|4855.5|4854|4855.5|4854|4855.5|4854|4855.5|4854|4
1633090480000|2021-10-01 12:14:40|4855|4853.5|4853.5|4852|4855|4854|4853.5|4852|1902
1633090490000|2021-10-01 12:14:50|4853|4851.5|4852|4851|4853|4851.5|4852|4851|222
1633090500000|2021-10-01 12:15:00|4851.5|4850.5|4853|4852|4853|4852|4851.5|4850.5|309
1633090510000|2021-10-01 12:15:10|4853.5|4852.5|4853.5|4852|4853.5|4852.5|4853|4852|156
1633090520000|2021-10-01 12:15:20|4854|4852.5|4854.5|4853.5|4854.5|4853.5|4854|4852|741
1633090530000|2021-10-01 12:15:30|4855|4854|4855.5|4854|4855.5|4854|4854.5|4854|80
1633090550000|2021-10-01 12:15:50||4854.5||4854.5||4854.5||4854|0
1633090560000|2021-10-01 12:16:00|4855|4854|4855|4854|4855|4854|4855|4854|76
1633090570000|2021-10-01 12:16:10||4854.5||4854.5||4854.5||4854.5|0
1633090580000|2021-10-01 12:16:20|4854.5|4854|4855|4854|4855|4854|4854.5|4854|180
1633090600000|2021-10-01 12:16:40|4854.5|4853.5|4852.5|4851|4855|4853.5|4852.5|4851|555
1633090610000|2021-10-01 12:16:50||4851.5||4850.5||4851.5||4850.5|11
1633090620000|2021-10-01 12:17:00||4851||4851||4851.5||4851|39
1633090630000|2021-10-01 12:17:10|4852|4851.5|4852|4851.5|4852.5|4852|4852|4851.5|1106
1633090640000|2021-10-01 12:17:20|4852.5|4851|4852|4851.5|4852.5|4851.5|4852|4851|418
1633090650000|2021-10-01 12:17:30|4851.5|4851|4851|4850|4851.5|4851|4851|4850|196
1633090660000|2021-10-01 12:17:40|4851.5|4850.5|4852.5|4851.5|4852.5|4852|4851.5|4850|810
1633090670000|2021-10-01 12:17:50|4853|4852|4853.5|4851.5|4853.5|4852|4853|4851.5|0
1633090680000|2021-10-01 12:18:00|4852.5||4852.5||4852.5||4852.5||0
1633090690000|2021-10-01 12:18:10|4853|4852|4852.5|4851.5|4853|4852|4852.5|4851.5|783
1633090710000|2021-10-01 12:18:30|4853|4852|4854|4853|4854|4853|4853|4852|2032
1633090720000|2021-10-01 12:18:40|4853.5|4852.5|4854|4853|4854|4853|4853.5|4852.5|91
1633090740000|2021-10-01 12:19:00|4853.5|4852.5|4854|4852.5|4854|4852.5|4853.5|4852.5|63
1633090750000|2021-10-01 12:19:10|4854.5|4853|4855|4854|4855|4854|4854|4853|672
1633090760000|2021-10-01 12:19:20||4853.5||4853.5||4853.5||4853.5|0
1633090770000|2021-10-01 12:19:30|4854.5|4854|4854.5|4854|4855|4854|4854.5|4854|150
1633090780000|2021-10-01 12:19:40||4853.5||4853.5||4854||4853.5|550
1633090790000|2021-10-01 12:19:50|4854||4855||4855||4854||258
1633090800000|2021-10-01 12:20:00|4854.5|4854|4854.5|4853.5|4855|4854|4854|4853|409
1633090810000|2021-10-01 12:20:10|4855|4854|4855|4854|4855|4854|4855|4853.5|464
1633090820000|2021-10-01 12:20:20||4853.5||4853.5||4853.5||4853.5|0
1633090830000|2021-10-01 12:20:30|4854.5|4854|4851.5|4851|4854.5|4854|4851.5|4851|882
1633090840000|2021-10-01 12:20:40|4851|4850.5|4852.5|4851.5|4852.5|4851.5|4851|4850|40
1633090850000|2021-10-01 12:20:50|4852||4852||4852||4852||19
1633090860000|2021-10-01 12:21:00||4850.5||4850.5||4850.5||4850|0
1633090870000|2021-10-01 12:21:10|||||||||240
1633090880000|2021-10-01 12:21:20|4851.5||4851.5||4851.5||4851.5||109
1633090890000|2021-10-01 12:21:30|4852||4852||4852||4852||15
1633090900000|2021-10-01 12:21:40|4851.5|4851|4851.5|4851|4851.5|4851.5|4851|4850.5|1813
1633090910000|2021-10-01 12:21:50|4852|4850.5|4851.5|4850.5|4852|4850.5|4851|4850.5|83
1633090920000|2021-10-01 12:22:00|4851|4850|4849.5|4848.5|4851.5|4850|4849.5|4848.5|718
1633090930000|2021-10-01 12:22:10|4849|4848|4849.5|4848.5|4849.5|4848.5|4848.5|4848|418
1633090940000|2021-10-01 12:22:20||4848||4848.5||4848.5||4848|0
1633090950000|2021-10-01 12:22:30|4849|4849|4849|4848|4849|4849|4849|4848|1613
1633090960000|2021-10-01 12:22:40|4848.5||4848.5||4848.5||4848.5||193
1633090970000|2021-10-01 12:22:50||4847.5||4847||4847.5||4847|482
1633090980000|2021-10-01 12:23:00||4847.5||4847.5||4847.5||4847.5|0
1633090990000|2021-10-01 12:23:10|4849|4848|4848.5|4847.5|4849|4848|4848.5|4847.5|879
1633091000000|2021-10-01 12:23:20|4848|4847|4847.5|4847|4848|4847|4847.5|4847|104
1633091010000|2021-10-01 12:23:30|4848|4847.5|4848|4847|4848.5|4848|4847.5|4847|1286
1633091020000|2021-10-01 12:23:40|4848.5|4847.5|4850|4848.5|4850|4848.5|4848|4847|407
1633091030000|2021-10-01 12:23:50|4849|4848|4848.5|4847.5|4849|4848|4848.5|4847|315
1633091040000|2021-10-01 12:24:00||4847||4847.5||4847.5||4847|0
1633091050000|2021-10-01 12:24:10|4849|4848|4849.5|4848.5|4850.5|4849|4849|4848|423
1633091060000|2021-10-01 12:24:20|4849|4847.5|4849|4847.5|4849|4848|4848|4847.5|303
1633091070000|2021-10-01 12:24:30|4849.5||4849||4849.5||4849||0
1633091090000|2021-10-01 12:24:50|4848.5|4847|4848|4847|4848.5|4847|4848|4847|403
1633091100000|2021-10-01 12:25:00|4847.5|4846.5|4848|4846.5|4848|4846.5|4847|4846.5|0
1633091110000|2021-10-01 12:25:10|4847.5|4846|4846|4845|4847.5|4846|4846|4845|459
1633091120000|2021-10-01 12:25:20|4845.5|4844.5|4847|4845.5|4847|4845.5|4845.5|4844.5|150
1633091130000|2021-10-01 12:25:30|4846.5|4845|4845|4843.5|4846.5|4845|4845|4843.5|747
1633091140000|2021-10-01 12:25:40|4844.5|4843|4845|4844|4845|4844.5|4844|4843|596
1633091150000|2021-10-01 12:25:50|4844.5|4844.5|4844.5|4843.5|4844.5|4844.5|4844.5|4843.5|759
1633091160000|2021-10-01 12:26:00|4844||4844.5||4844.5||4844||11
1633091170000|2021-10-01 12:26:10|||||||||24
1633091180000|2021-10-01 12:26:20|4845|4844|4848|4847|4848|4847|4845|4844|1438
1633091190000|2021-10-01 12:26:30|4849|4847.5|4849|4848|4849|4848|4849|4847.5|151
1633091200000|2021-10-01 12:26:40|4849.5|4848.5|4849.5|4849|4849.5|4849|4849.5|4848.5|124
1633091210000|2021-10-01 12:26:50|4850.5|4848.5|4849|4847.5|4850.5|4849|4849|4847|360
1633091220000|2021-10-01 12:27:00|4848.5||4848.5||4849||4848.5||0
1633091240000|2021-10-01 12:27:20|4848|4847|4847.5|4846.5|4848|4847|4847.5|4846.5|635
1633091260000|2021-10-01 12:27:40|4848|4847|4849|4847.5|4849|4848|4848|4847|206
1633091270000|2021-10-01 12:27:50|4848.5||4848.5||4848.5||4848.5||0
1633091280000|2021-10-01 12:28:00||4848||4848||4848||4848|78
1633091290000|2021-10-01 12:28:10|||||||||88
1633091320000|2021-10-01 12:28:40|||||||||132
1633091340000|2021-10-01 12:29:00|||||||||185
1633091350000|2021-10-01 12:29:10|4849|4847.5|4848|4847.5|4849|4848|4848|4847.5|1662
1633091360000|2021-10-01 12:29:20|||||||||19
1633091370000|2021-10-01 12:29:30|||||||||85
1633091390000|2021-10-01 12:29:50|||||||||28
1633091400000|2021-10-01 12:30:00|4848.5|4848|4849|4848|4849|4848|4848.5|4847.5|216
1633091410000|2021-10-01 12:30:10|||||||||1
1633091430000|2021-10-01 12:30:30|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|338
1633091440000|2021-10-01 12:30:40|4848||4848||4848||4848||0
1633091450000|2021-10-01 12:30:50||4847||4847.5||4847.5||4847|87
1633091460000|2021-10-01 12:31:00|4847.5|4847|4847.5|4846.5|4847.5|4847|4847|4846|479
1633091470000|2021-10-01 12:31:10|||||||||157
1633091480000|2021-10-01 12:31:20|4848|4847|4848|4847|4848|4847.5|4848|4847|357
1633091490000|2021-10-01 12:31:30||4847.5||4847||4847.5||4847|379
1633091500000|2021-10-01 12:31:40|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847.5|4845.5|181
1633091510000|2021-10-01 12:31:50|4847|4846|4847.5|4846.5|4847.5|4846.5|4846.5|4844.5|736
1633091520000|2021-10-01 12:32:00|4847|4846|4846|4845|4847|4846.5|4846|4844.5|203
1633091530000|2021-10-01 12:32:10|4846.5|4845.5|4846|4845|4847|4845.5|4846|4845|1
1633091540000|2021-10-01 12:32:20|4845.5|4844.5|4844|4843.5|4845.5|4845|4844|4843|173
1633091550000|2021-10-01 12:32:30|4844.5|4844|4846|4845|4846|4845.5|4844.5|4843.5|971
1633091560000|2021-10-01 12:32:40|4845.5|4844.5|4845|4843.5|4845.5|4844.5|4845|4843.5|37
1633091570000|2021-10-01 12:32:50|4844.5|4844|4847|4845.5|4848|4846.5|4844.5|4844|1142
1633091580000|2021-10-01 12:33:00|4847.5|4846|4848|4847|4848|4847|4847.5|4846|56
1633091590000|2021-10-01 12:33:10|4847.5|4846.5|4847.5|4846|4847.5|4846.5|4847|4846|344
1633091600000|2021-10-01 12:33:20|4847|4846.5|4847.5|4846.5|4847.5|4846.5|4847|4846.5|28
1633091610000|2021-10-01 12:33:30|4848||4848||4848||4848||0
1633091620000|2021-10-01 12:33:40|4847|4846|4846|4845.5|4847|4846|4846|4845.5|674
1633091630000|2021-10-01 12:33:50|4845.5|4845|4846|4845.5|4846|4845.5|4845|4844.5|605
1633091640000|2021-10-01 12:34:00|4845.5|4845|4844.5|4843|4845.5|4845|4844.5|4843|543
1633091650000|2021-10-01 12:34:10|4844|4842.5|4844|4843|4844|4843|4843.5|4842.5|200
1633091660000|2021-10-01 12:34:20|4844.5|4842.5|4844.5|4843.5|4844.5|4844|4844.5|4842.5|310
1633091670000|2021-10-01 12:34:30|4845|4844|4846|4845.5|4847|4846|4845|4844|756
1633091680000|2021-10-01 12:34:40|4845.5|4844.5|4845|4843|4845.5|4844.5|4845|4843|185
1633091690000|2021-10-01 12:34:50|4844.5|4842|4844.5|4843|4844.5|4843|4843|4842|622
1633091700000|2021-10-01 12:35:00|4845|4843.5|4845|4843.5|4845|4843.5|4845|4843.5|0
1633091710000|2021-10-01 12:35:10|4844.5|4843|4845.5|4844.5|4845.5|4845|4843.5|4843|2752
1633091720000|2021-10-01 12:35:20||4845||4844.5||4845||4844.5|130
1633091730000|2021-10-01 12:35:30|4845|4844|4843|4842|4845.5|4844|4843|4842|654
1633091740000|2021-10-01 12:35:40|4843.5|4841.5|4843.5|4842|4844|4843|4843.5|4841.5|0
1633091750000|2021-10-01 12:35:50||4842.5||4842.5||4842.5||4842.5|0
1633091760000|2021-10-01 12:36:00||4842||4842||4843||4842|204
1633091770000|2021-10-01 12:36:10|4843|4841.5|4841|4840|4843|4841.5|4841|4840|396
1633091780000|2021-10-01 12:36:20|4840.5|4839.5|4839|4837.5|4840.5|4839.5|4839|4837.5|216
1633091790000|2021-10-01 12:36:30|4839.5|4838|4838|4837|4839.5|4838|4838|4836.5|71
1633091800000|2021-10-01 12:36:40|4839|4836.5|4840|4838.5|4840|4839.5|4839|4836.5|563
1633091810000|2021-10-01 12:36:50||4839||4838.5||4839||4838.5|0
1633091820000|2021-10-01 12:37:00|4839.5|4837.5|4838|4836.5|4839.5|4837.5|4838|4836.5|2
1633091830000|2021-10-01 12:37:10|4837.5|4837|4838|4836.5|4838|4837|4836.5|4835.5|225
1633091840000|2021-10-01 12:37:20|4837.5|4837|4838|4837|4838|4837.5|4837.5|4836.5|78
1633091850000|2021-10-01 12:37:30|4837.5|4836.5|4837.5|4836.5|4837.5|4837|4837|4836|162
1633091860000|2021-10-01 12:37:40|4837||4837.5||4837.5||4837||272
1633091870000|2021-10-01 12:37:50|4838|4837|4837|4835.5|4838|4837.5|4837|4835|2743
1633091880000|2021-10-01 12:38:00|4837.5|4836|4839.5|4838|4839.5|4838|4837.5|4836|114
1633091890000|2021-10-01 12:38:10|4840|4838.5|4840|4839|4841|4840|4840|4838.5|356
1633091900000|2021-10-01 12:38:20||4839.5||4838.5||4839.5||4838.5|20
1633091910000|2021-10-01 12:38:30|4841|4839|4840|4839.5|4841|4840|4840|4839|205
1633091920000|2021-10-01 12:38:40|4841|4840|4841|4840|4841.5|4840|4841|4840|5
1633091930000|2021-10-01 12:38:50|||||||||283
1633091940000|2021-10-01 12:39:00|4840.5|4840.5|4841|4840|4841.5|4841|4840.5|4840|1213
1633091950000|2021-10-01 12:39:10|4840.5|4839.5|4840.5|4839|4840.5|4839.5|4840|4839|85
1633091960000|2021-10-01 12:39:20|4840|4838|4839.5|4839|4840|4839|4839|4837.5|588
1633091970000|2021-10-01 12:39:30|4839|4838.5|4839|4837.5|4839|4838.5|4839|4837.5|0
1633091980000|2021-10-01 12:39:40|4839.5|4838|4840.5|4839|4840.5|4839.5|4839.5|4838|694
1633091990000|2021-10-01 12:39:50|4841|4839.5|4841|4839.5|4841|4839.5|4841|4839.5|0
1633092000000|2021-10-01 12:40:00|4840.5|4839|4840.5|4839.5|4840.5|4839.5|4840|4839|112
1633092010000|2021-10-01 12:40:10|4841|4840|4841|4839.5|4841|4840|4841|4839.5|2
1633092020000|2021-10-01 12:40:20|4840.5|4839|4839.5|4838.5|4840.5|4839|4839.5|4838.5|219
1633092030000|2021-10-01 12:40:30|4839|4839|4841|4840|4841|4840|4839|4839|1006
1633092040000|2021-10-01 12:40:40|4840.5|4839|4840.5|4839|4840.5|4839|4840|4839|105
1633092060000|2021-10-01 12:41:00|4839.5|4838.5|4839.5|4838.5|4840|4838.5|4839.5|4838.5|674
1633092070000|2021-10-01 12:41:10|||||||||46
1633092080000|2021-10-01 12:41:20||4839||4838.5||4839||4838.5|0
1633092090000|2021-10-01 12:41:30|4839||4839||4839||4839||113
1633092100000|2021-10-01 12:41:40|4838|4837.5|4837.5|4836|4838|4837.5|4837|4836|396
1633092110000|2021-10-01 12:41:50|4838|4836.5|4842|4841.5|4842|4841.5|4838|4836.5|6430
1633092120000|2021-10-01 12:42:00|4843|4842|4844.5|4843|4844.5|4843.5|4843|4841.5|701
1633092130000|2021-10-01 12:42:10||4843.5||4843.5||4843.5||4843.5|0
1633092140000|2021-10-01 12:42:20||4843||4843||4843.5||4843|0
1633092150000|2021-10-01 12:42:30|4844|4843.5|4844.5|4844|4844.5|4844|4844|4843|1049
1633092160000|2021-10-01 12:42:40|4845.5|4844.5|4845|4844|4846|4844.5|4845|4844|116
1633092170000|2021-10-01 12:42:50|4844.5|4843|4844|4843|4844.5|4843|4844|4843|426
1633092180000|2021-10-01 12:43:00|4843.5|4842.5|4844.5|4843.5|4844.5|4843.5|4842.5|4842|487
1633092200000|2021-10-01 12:43:20|4845|4844|4844.5|4843.5|4845|4844|4844.5|4843.5|0
1633092210000|2021-10-01 12:43:30|4844|4843|4843|4841.5|4844|4843|4843|4841|139
1633092220000|2021-10-01 12:43:40|4842.5|4842|4843|4841.5|4843|4842|4842.5|4841.5|52
1633092230000|2021-10-01 12:43:50|4843.5|4842|4842.5|4841.5|4843.5|4842.5|4842.5|4841.5|196
1633092240000|2021-10-01 12:44:00|4842|4841|4841|4840|4842|4841.5|4841|4840|258
1633092250000|2021-10-01 12:44:10|4840.5|4839|4842|4840.5|4842|4840.5|4840|4839|153
1633092260000|2021-10-01 12:44:20|4841.5|4840|4839.5|4838.5|4842|4840.5|4839.5|4838.5|4816
1633092270000|2021-10-01 12:44:30|4840|4839|4839.5|4838.5|4840|4839|4839.5|4838.5|361
1633092280000|2021-10-01 12:44:40|4839|4839|4840|4839.5|4840|4839.5|4839|4839|389
1633092290000|2021-10-01 12:44:50|4839.5|4839|4840|4839.5|4840|4839.5|4839.5|4838.5|482
1633092300000|2021-10-01 12:45:00|4839.5|4839|4840|4839.5|4840|4839.5|4839.5|4839|444
1633092310000|2021-10-01 12:45:10|4839.5|4838.5|4838|4836.5|4839.5|4838.5|4838|4836.5|436
1633092320000|2021-10-01 12:45:20|4838.5|4837|4840|4839|4840.5|4839.5|4838.5|4837|3995
1633092330000|2021-10-01 12:45:30|4839.5|4838.5|4839|4837.5|4839.5|4838.5|4839|4837.5|139
1633092340000|2021-10-01 12:45:40|4839.5|4838|4839.5|4838.5|4839.5|4839|4839.5|4838|124
1633092350000|2021-10-01 12:45:50||4838||4838.5||4838.5||4838|0
1633092360000|2021-10-01 12:46:00|||||||||191
1633092370000|2021-10-01 12:46:10|4839|4839|4839|4838.5|4839.5|4839|4839|4838.5|439
1633092390000|2021-10-01 12:46:30|||||||||33
1633092400000|2021-10-01 12:46:40|4838.5|4838|4838|4836.5|4838.5|4838|4838|4836.5|276
1633092410000|2021-10-01 12:46:50||4837||4836.5||4837||4836.5|0
1633092420000|2021-10-01 12:47:00|4837.5|4837|4836.5|4835|4837.5|4837|4836.5|4834.5|229
1633092430000|2021-10-01 12:47:10|4836|4834.5|4836|4834.5|4836.5|4835|4835.5|4834|547
1633092440000|2021-10-01 12:47:20||4835||4835||4835||4834.5|0
1633092450000|2021-10-01 12:47:30|4835.5|4834.5|4833.5|4832.5|4836|4834.5|4832.5|4831.5|33867
1633092460000|2021-10-01 12:47:40|4833|4833|4834|4833|4834|4833|4833|4832.5|411
1633092470000|2021-10-01 12:47:50|4833.5|4832.5|4833.5|4833|4834|4833|4833|4832.5|196
1633092480000|2021-10-01 12:48:00|4833|4832.5|4833|4831.5|4833|4832.5|4833|4831.5|7
1633092490000|2021-10-01 12:48:10|4833.5|4832|4833|4832|4833.5|4832.5|4833|4832|116
1633092500000|2021-10-01 12:48:20|4832.5|4832.5|4832.5|4831.5|4833|4832.5|4832|4830.5|1510
1633092510000|2021-10-01 12:48:30|4832|4831|4832.5|4831|4832.5|4831|4832|4831|130
1633092520000|2021-10-01 12:48:40|4832||4832||4832.5||4832||0
1633092530000|2021-10-01 12:48:50||4831.5||4831||4831.5||4831|176
1633092540000|2021-10-01 12:49:00|4831.5|4830.5|4830|4829.5|4832|4830.5|4830|4829.5|7241
1633092550000|2021-10-01 12:49:10|4831|4830|4831.5|4830.5|4831.5|4831|4830|4829.5|2645
1633092560000|2021-10-01 12:49:20|4831|4830|4830.5|4829.5|4831|4830|4830.5|4829.5|437
1633092570000|2021-10-01 12:49:30|4830|4828.5|4829.5|4828|4830|4828.5|4829.5|4828|207
1633092580000|2021-10-01 12:49:40|4830|4828.5|4830.5|4829.5|4830.5|4830|4830|4828.5|351
1633092600000|2021-10-01 12:50:00|4831|4830|4832|4830.5|4832|4831|4831|4829.5|970
1633092610000|2021-10-01 12:50:10|4832.5|4831|4832|4831.5|4832.5|4831.5|4832|4831|129
1633092620000|2021-10-01 12:50:20|4831.5|4831|4832|4831.5|4832|4831.5|4831.5|4831|164
1633092640000|2021-10-01 12:50:40|||||||||976
1633092650000|2021-10-01 12:50:50|4832.5|4832|4833|4832.5|4833|4832.5|4832.5|4832|239
1633092660000|2021-10-01 12:51:00|4832.5|4832|4830|4828.5|4833|4832.5|4830|4828|6018
1633092670000|2021-10-01 12:51:10|4829.5|4828|4828.5|4828|4829.5|4828|4828|4826.5|641
1633092680000|2021-10-01 12:51:20||4827.5||4827.5||4827.5||4827.5|0
1633092690000|2021-10-01 12:51:30|4829|4828|4829.5|4828.5|4829.5|4829|4828.5|4827|1138
1633092700000|2021-10-01 12:51:40|4829|4827.5|4829|4828.5|4829|4828.5|4828.5|4827|334
1633092710000|2021-10-01 12:51:50|4829.5|4829|4827.5|4826.5|4829.5|4829|4827|4826|793
1633092720000|2021-10-01 12:52:00|4827|4826|4826|4825|4827|4826.5|4826|4825|727
1633092730000|2021-10-01 12:52:10|4825.5|4824|4826|4825|4826|4825|4825|4823.5|659
1633092740000|2021-10-01 12:52:20|4825.5|4825.5|4826|4825|4826|4825.5|4825.5|4824.5|1026
1633092750000|2021-10-01 12:52:30|4825.5|4824.5|4825.5|4824.5|4826|4825|4825.5|4824.5|3
1633092760000|2021-10-01 12:52:40|4825|4824|4824.5|4824|4825|4824|4824|4823|603
1633092770000|2021-10-01 12:52:50|4824|4823.5|4823.5|4823|4824|4823.5|4823.5|4823|359
1633092780000|2021-10-01 12:53:00|4823|4822.5|4823|4822|4823.5|4822.5|4822.5|4822|121
1633092800000|2021-10-01 12:53:20|4822.5|4821.5|4822|4820.5|4822.5|4821.5|4821|4820|1348
1633092810000|2021-10-01 12:53:30|4822.5|4821|4823.5|4822.5|4823.5|4822.5|4822|4821|1018
1633092820000|2021-10-01 12:53:40|4823||4823.5||4823.5||4823||193
1633092830000|2021-10-01 12:53:50|4823|4821.5|4823|4821.5|4823|4821.5|4823|4821.5|86
1633092840000|2021-10-01 12:54:00|4822.5|4822|4823.5|4822|4823.5|4822.5|4822.5|4821.5|721
1633092850000|2021-10-01 12:54:10||4822.5||4822.5||4822.5||4822|2
1633092860000|2021-10-01 12:54:20||4823||4822.5||4823||4822.5|829
1633092870000|2021-10-01 12:54:30|4823|4823|4822.5|4821.5|4823|4823|4822.5|4821.5|146
1633092880000|2021-10-01 12:54:40||4822||4821.5||4822||4821.5|58
1633092890000|2021-10-01 12:54:50|4823|4822|4823|4822|4823|4822|4822.5|4822|930
1633092900000|2021-10-01 12:55:00|||||||||693
1633092910000|2021-10-01 12:55:10|||||||||164
1633092920000|2021-10-01 12:55:20|4822.5|4821.5|4821.5|4820|4822.5|4821.5|4821.5|4820|40707
1633092930000|2021-10-01 12:55:30|4821||4821||4821||4821||0
1633092940000|2021-10-01 12:55:40|4821.5|4820.5|4821.5|4820.5|4821.5|4821|4821|4820.5|1195
1633092950000|2021-10-01 12:55:50|4821|4820|4821.5|4820|4821.5|4820|4821|4820|314
1633092960000|2021-10-01 12:56:00|4821|4821|4821.5|4820|4821.5|4821|4821|4820|553
1633092970000|2021-10-01 12:56:10|4821||4821||4821.5||4821||0
1633092980000|2021-10-01 12:56:20|4821.5||4821||4821.5||4821||0
1633093010000|2021-10-01 12:56:50|4821.5|4820.5|4822|4821|4823|4822|4821.5|4820.5|2968
1633093030000|2021-10-01 12:57:10|||||||||31
1633093050000|2021-10-01 12:57:30|||||||||72
1633093060000|2021-10-01 12:57:40|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|4821|4820|691
1633093080000|2021-10-01 12:58:00|4821|4821|4821|4820.5|4821|4821|4821|4820.5|77
1633093090000|2021-10-01 12:58:10|4820.5|4820|4821.5|4820|4821.5|4820.5|4820.5|4820|709
1633093100000|2021-10-01 12:58:20|4821||4821||4821||4821||0
1633093110000|2021-10-01 12:58:30|4821.5|4820.5|4821|4820|4821.5|4820.5|4820.5|4820|371
1633093120000|2021-10-01 12:58:40|||||||||62
1633093140000|2021-10-01 12:59:00|4822|4820.5|4821.5|4821|4822|4821|4821|4820|1295
1633093150000|2021-10-01 12:59:10|||||||||200
1633093160000|2021-10-01 12:59:20|4822||4822||4822||4822||165
1633093170000|2021-10-01 12:59:30||4821.5||4821.5||4821.5||4821.5|1026
1633093180000|2021-10-01 12:59:40|4822.5|4822|4824.5|4824|4824.5|4824|4822.5|4822|1936
1633093190000|2021-10-01 12:59:50|4825|4824.5|4824.5|4824|4825|4824.5|4824.5|4824|770
1633093200000|2021-10-01 13:00:00|4824|4823.5|4824|4823.5|4824|4823.5|4824|4823.5|159
1633093210000|2021-10-01 13:00:10|4823.5|4823|4824|4823|4824|4823|4823.5|4823|331
1633093220000|2021-10-01 13:00:20|4823.5|4822.5|4823|4822|4823.5|4822.5|4823|4822|866
1633093230000|2021-10-01 13:00:30|||||||||1
1633093240000|2021-10-01 13:00:40|4823.5|4822.5|4826|4825|4826.5|4825.5|4823.5|4822.5|2913
1633093250000|2021-10-01 13:00:50|4826.5|4825.5|4826|4825|4826.5|4825.5|4825.5|4825|623
1633093260000|2021-10-01 13:01:00|4825.5|4824.5|4827|4826|4827.5|4826|4825|4824|4517
1633093270000|2021-10-01 13:01:10|4827.5|4826.5|4828.5|4827.5|4829.5|4828|4827|4826|1866
1633093280000|2021-10-01 13:01:20|4829|4828|4827.5|4826.5|4829|4828|4827|4826|1783
1633093290000|2021-10-01 13:01:30|4828|4827|4828|4827.5|4828.5|4827.5|4828|4827|828
1633093300000|2021-10-01 13:01:40|4828.5||4828.5||4828.5||4828||347
1633093310000|2021-10-01 13:01:50|4828|4827|4828|4827|4828|4827|4827.5|4826.5|1164
1633093320000|2021-10-01 13:02:00|4828.5|4827.5|4829.5|4828.5|4830|4828.5|4828.5|4827.5|496
1633093330000|2021-10-01 13:02:10|4829|4827.5|4829|4827.5|4829.5|4828|4828.5|4827.5|374
1633093340000|2021-10-01 13:02:20|||||||||51
1633093350000|2021-10-01 13:02:30|4829.5|4828|4829|4827.5|4829.5|4828.5|4829|4827.5|404
1633093360000|2021-10-01 13:02:40|4829.5|4828|4829.5|4828.5|4829.5|4828.5|4829.5|4828|116
1633093370000|2021-10-01 13:02:50||4829||4828.5||4829||4828.5|522
1633093380000|2021-10-01 13:03:00|4830|4829|4832|4830.5|4833.5|4832.5|4830|4829|6304
1633093400000|2021-10-01 13:03:20|4831.5|4831|4832|4831.5|4832.5|4831.5|4831.5|4831|583
1633093410000|2021-10-01 13:03:30|4831.5|4831|4832|4831|4832|4831|4831.5|4831|39
1633093420000|2021-10-01 13:03:40|4832.5|4831.5|4832.5|4831|4832.5|4831.5|4832.5|4831|1086
1633093430000|2021-10-01 13:03:50|4832|4831.5|4832|4831|4832|4831.5|4831.5|4831|244
1633093440000|2021-10-01 13:04:00|4832.5|4831.5|4834|4833|4834|4833|4832|4831|4079
1633093450000|2021-10-01 13:04:10|4834.5|4833.5|4837.5|4836.5|4837.5|4836.5|4834.5|4833.5|1093
1633093460000|2021-10-01 13:04:20|4837|4836|4836.5|4835.5|4837.5|4836|4836.5|4835.5|561
1633093470000|2021-10-01 13:04:30|4837|4836|4837.5|4837|4837.5|4837|4836.5|4836|17
1633093480000|2021-10-01 13:04:40|4838.5|4836.5|4838|4836.5|4839.5|4838|4837.5|4836.5|532
1633093490000|2021-10-01 13:04:50|4837.5|4836|4838.5|4837|4838.5|4837|4837|4835.5|337
1633093500000|2021-10-01 13:05:00|4838|4836.5|4837.5|4836|4838.5|4836.5|4836.5|4835.5|477
1633093510000|2021-10-01 13:05:10|4837|4835.5|4837|4835.5|4837.5|4836|4837|4835.5|0
1633093520000|2021-10-01 13:05:20||4836||4836||4836||4836|0
1633093530000|2021-10-01 13:05:30|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836|35
1633093540000|2021-10-01 13:05:40|4838.5|4837|4840|4839.5|4840|4839.5|4838.5|4836.5|289
1633093550000|2021-10-01 13:05:50|4841|4840|4842.5|4841|4842.5|4841|4841|4840|230
1633093560000|2021-10-01 13:06:00|4843|4841.5|4843|4842|4843.5|4842|4843|4841.5|0
1633093570000|2021-10-01 13:06:10|4842|4841.5|4842|4840.5|4842|4841.5|4842|4840.5|211
1633093580000|2021-10-01 13:06:20|4841.5|4840|4840|4839|4841.5|4840|4840|4839|333
1633093590000|2021-10-01 13:06:30|4839.5||4839.5||4839.5||4839.5||62
1633093600000|2021-10-01 13:06:40|4839|4838.5|4840|4839|4840|4839|4839|4838.5|167
1633093610000|2021-10-01 13:06:50|4839.5||4840||4840||4839.5||0
1633093620000|2021-10-01 13:07:00|4839.5||4840||4840||4839.5||76
1633093630000|2021-10-01 13:07:10||4839.5||4839||4839.5||4839|118
1633093640000|2021-10-01 13:07:20|4840.5|4839.5|4840.5|4839.5|4840.5|4840|4840.5|4839|162
1633093650000|2021-10-01 13:07:30|4841|4840|4842|4841|4842|4841.5|4841|4839.5|726
1633093660000|2021-10-01 13:07:40|4841.5|4840.5|4840.5|4839.5|4842|4840.5|4839.5|4838|1007
1633093680000|2021-10-01 13:08:00|4840|4839|4839.5|4838|4840|4839|4839.5|4838|84
1633093690000|2021-10-01 13:08:10||4838.5||4838||4838.5||4838|0
1633093700000|2021-10-01 13:08:20|4839|4838.5|4838.5|4836.5|4839|4838.5|4838.5|4836.5|201
1633093710000|2021-10-01 13:08:30|4838|4836|4838.5|4837|4838.5|4837|4836|4835.5|2359
1633093720000|2021-10-01 13:08:40|4838|4836.5|4838.5|4836.5|4839.5|4838|4837.5|4836|2469
1633093730000|2021-10-01 13:08:50|4838|4837|4838|4837|4838|4837|4838|4836.5|0
1633093740000|2021-10-01 13:09:00|4838.5|4837.5|4839.5|4838|4840|4838.5|4838.5|4837.5|449
1633093750000|2021-10-01 13:09:10|4839|4837|4837.5|4836|4839|4838|4837|4836|738
1633093760000|2021-10-01 13:09:20||4836.5||4836.5||4836.5||4836.5|0
1633093780000|2021-10-01 13:09:40|4838|4837|4840|4839|4841|4839.5|4838|4837|1352
1633093790000|2021-10-01 13:09:50|4839.5|4838.5|4838.5|4837|4839.5|4838.5|4838|4836.5|458
1633093800000|2021-10-01 13:10:00|4838|4837.5|4838|4837|4838|4837.5|4838|4837|84
1633093810000|2021-10-01 13:10:10|4837.5|4836.5|4838|4836.5|4838|4837|4837.5|4836.5|145
1633093820000|2021-10-01 13:10:20|4837.5|4837|4837.5|4836.5|4838|4837|4837.5|4836.5|0
1633093830000|2021-10-01 13:10:30|||||||||79
1633093840000|2021-10-01 13:10:40|4838|4837|4838|4836.5|4838|4837.5|4837.5|4836.5|672
1633093850000|2021-10-01 13:10:50||4837||4837.5||4837.5||4836.5|333
1633093870000|2021-10-01 13:11:10|4838.5|4838|4838.5|4838|4838.5|4838|4838.5|4838|217
1633093880000|2021-10-01 13:11:20|4839|4838.5|4840|4839|4840.5|4839.5|4839|4838.5|912
1633093890000|2021-10-01 13:11:30|4840.5|4839.5|4840.5|4839|4841|4840|4840|4838.5|2841
1633093900000|2021-10-01 13:11:40|4840|4838.5|4837.5|4836|4840|4838.5|4837.5|4836|1060
1633093910000|2021-10-01 13:11:50|4837|4836.5|4838|4837|4838.5|4837|4837|4836.5|211
1633093920000|2021-10-01 13:12:00|4838.5|4837.5|4839|4838|4839|4838|4838.5|4837|117
1633093930000|2021-10-01 13:12:10|4838.5||4838.5||4838.5||4838.5||0
1633093940000|2021-10-01 13:12:20|4838|4837|4838|4837|4838|4837|4838|4837|8
1633093950000|2021-10-01 13:12:30|4837.5|4836|4837|4836|4838|4836.5|4837|4836|370
1633093960000|2021-10-01 13:12:40|4836.5|4835.5|4837|4835.5|4837.5|4835.5|4836.5|4835|981
1633093970000|2021-10-01 13:12:50|||||||||214
1633093980000|2021-10-01 13:13:00|4837.5|4836|4841.5|4840.5|4842|4841|4837.5|4836|3234
1633093990000|2021-10-01 13:13:10|4841|4840|4841.5|4840|4841.5|4840|4840.5|4839|67
1633094000000|2021-10-01 13:13:20|4842|4840.5|4842|4840.5|4842|4841|4842|4840.5|200
1633094010000|2021-10-01 13:13:30||4841||4841||4841.5||4841|1359
1633094020000|2021-10-01 13:13:40|4842.5|4841.5|4842|4841|4842.5|4841.5|4841.5|4841|2129
1633094040000|2021-10-01 13:14:00|4842.5|4841.5|4843.5|4842.5|4844|4843.5|4842.5|4841.5|23116
1633094050000|2021-10-01 13:14:10|4844|4843|4844.5|4843.5|4844.5|4844|4844|4843|285
1633094060000|2021-10-01 13:14:20|||||||||120
1633094070000|2021-10-01 13:14:30|4844|4843|4842.5|4841.5|4844|4843|4842.5|4841|735
1633094080000|2021-10-01 13:14:40||4841||4841.5||4841.5||4841|0
1633094090000|2021-10-01 13:14:50|4843.5|4842|4843.5|4842.5|4843.5|4842.5|4843.5|4842|116
1633094110000|2021-10-01 13:15:10|4844|4843|4844.5|4843|4844.5|4844|4844|4842.5|366
1633094120000|2021-10-01 13:15:20|4844|4843.5|4844|4842.5|4844|4843.5|4843.5|4842.5|540
1633094130000|2021-10-01 13:15:30|4843.5||4844||4844||4843.5||192
1633094140000|2021-10-01 13:15:40|4843.5|4842|4842|4841|4843.5|4842.5|4842|4841|1175
1633094150000|2021-10-01 13:15:50|4841.5|4840.5|4843|4842|4843|4842|4841|4840.5|408
1633094160000|2021-10-01 13:16:00|4842.5|4842.5|4843|4842.5|4843|4842.5|4842.5|4842.5|106
1633094170000|2021-10-01 13:16:10|4844|4842|4845|4844|4845|4844|4844|4842|385
1633094180000|2021-10-01 13:16:20|||||||||1
1633094190000|2021-10-01 13:16:30|||||||||20
1633094200000|2021-10-01 13:16:40|4844.5|4843.5|4844.5|4844|4844.5|4844|4844|4843.5|7
1633094220000|2021-10-01 13:17:00|4845|4844.5|4845|4844|4845|4844.5|4845|4844|394
1633094240000|2021-10-01 13:17:20|||||||||120
1633094250000|2021-10-01 13:17:30||4844.5||4844||4844.5||4844|122
1633094270000|2021-10-01 13:17:50|4846|4844.5|4846|4844.5|4846.5|4845.5|4846|4844.5|307
1633094280000|2021-10-01 13:18:00|4845.5|4845|4846|4844.5|4846|4845|4845.5|4844.5|520
1633094290000|2021-10-01 13:18:10||4845||4844.5||4845||4844.5|0
1633094300000|2021-10-01 13:18:20|4845.5|4845|4846|4844.5|4846|4845|4845.5|4844.5|214
1633094310000|2021-10-01 13:18:30|4845.5||4845.5||4845.5||4845.5||285
1633094320000|2021-10-01 13:18:40|4846|4845|4846|4845.5|4846|4845.5|4846|4845|369
1633094330000|2021-10-01 13:18:50|4846.5|4845|4846.5|4845.5|4846.5|4845.5|4845|4844|1130
1633094340000|2021-10-01 13:19:00|4846|4845|4846|4845.5|4846|4845.5|4845.5|4845|40
1633094350000|2021-10-01 13:19:10|4845.5|4845|4845.5|4844.5|4846|4845.5|4845.5|4844.5|125
1633094360000|2021-10-01 13:19:20|||||||||100
1633094370000|2021-10-01 13:19:30|4846|4845|4846|4844.5|4846|4845|4845.5|4844.5|1267
1633094380000|2021-10-01 13:19:40|4845.5|4844|4845.5|4844|4845.5|4844|4845|4844|138
1633094390000|2021-10-01 13:19:50|||||||||40
1633094400000|2021-10-01 13:20:00|4845||4845.5||4845.5||4845||197
1633094410000|2021-10-01 13:20:10|4844.5|4843.5|4845|4843.5|4845|4843.5|4844|4843|1109
1633094420000|2021-10-01 13:20:20|4845.5|4844|4850|4849|4851.5|4850.5|4845|4843.5|19030
1633094430000|2021-10-01 13:20:30|4849.5|4848.5|4849|4848|4849.5|4848.5|4849|4848|1186
1633094440000|2021-10-01 13:20:40|4849.5|4848.5|4849|4848.5|4849.5|4848.5|4849|4848.5|266
1633094450000|2021-10-01 13:20:50|4849.5|4849|4850.5|4849.5|4852.5|4852|4849.5|4849|3310
1633094460000|2021-10-01 13:21:00|4850|4849|4848.5|4848|4850|4849|4848.5|4848|699
1633094470000|2021-10-01 13:21:10|4849|4848.5|4849|4848|4849.5|4848.5|4848.5|4848|654
1633094480000|2021-10-01 13:21:20|4848.5|4848.5|4848.5|4848|4848.5|4848.5|4848.5|4848|594
1633094490000|2021-10-01 13:21:30|4849|4848.5|4849|4848|4849|4848.5|4848.5|4848|176
1633094510000|2021-10-01 13:21:50|4849.5|4848.5|4850|4849|4850.5|4849.5|4849.5|4848.5|306
1633094520000|2021-10-01 13:22:00|4850.5|4849.5|4850.5|4849|4850.5|4849.5|4850|4849|662
1633094530000|2021-10-01 13:22:10|4850|4849.5|4850.5|4849.5|4850.5|4849.5|4850|4849|288
1633094540000|2021-10-01 13:22:20|4851|4850|4850.5|4849.5|4851|4850|4850.5|4849.5|587
1633094550000|2021-10-01 13:22:30|4850|4849|4850|4849.5|4850|4849.5|4850|4849|5
1633094560000|2021-10-01 13:22:40|4849.5|4849|4849|4848|4850.5|4849.5|4849|4848|1067
1633094570000|2021-10-01 13:22:50|4848.5|4847.5|4847.5|4846.5|4848.5|4847.5|4847.5|4846.5|275
1633094580000|2021-10-01 13:23:00|||||||||76
1633094590000|2021-10-01 13:23:10|4847|4847|4848.5|4847.5|4849|4847.5|4847|4847|1013
1633094600000|2021-10-01 13:23:20|4848|4847|4849|4848|4849|4848.5|4847.5|4846.5|4646
1633094610000|2021-10-01 13:23:30|4848.5|4847.5|4848.5|4847|4848.5|4847.5|4848|4847|181
1633094620000|2021-10-01 13:23:40||4847.5||4847||4847.5||4847|22
1633094630000|2021-10-01 13:23:50|4849|4847.5|4847.5|4847|4849|4848|4847.5|4847|495
1633094640000|2021-10-01 13:24:00|4847|4846.5|4846.5|4845.5|4847|4846.5|4846.5|4845.5|231
1633094650000|2021-10-01 13:24:10|4846|4845|4846|4845|4846|4845|4846|4845|29
1633094660000|2021-10-01 13:24:20|4846.5|4845.5|4847|4846|4847|4846.5|4846.5|4845|565
1633094670000|2021-10-01 13:24:30|||||||||20
1633094680000|2021-10-01 13:24:40||4846.5||4846||4846.5||4846|11
1633094690000|2021-10-01 13:24:50|||||||||92
1633094700000|2021-10-01 13:25:00|4846.5|4846.5|4847|4846|4847|4846.5|4846.5|4846|656
1633094710000|2021-10-01 13:25:10|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847.5|4846|461
1633094720000|2021-10-01 13:25:20|4847||4847.5||4847.5||4847||333
1633094730000|2021-10-01 13:25:30|4847||4847||4847||4847||1901
1633094740000|2021-10-01 13:25:40|4847.5|4847|4847.5|4846.5|4848|4847|4847.5|4846.5|403
1633094750000|2021-10-01 13:25:50|4846.5|4846|4847.5|4846.5|4847.5|4847|4846.5|4845.5|1769
1633094760000|2021-10-01 13:26:00|||||||||384
1633094780000|2021-10-01 13:26:20|4847|4846|4846.5|4845.5|4847.5|4846.5|4846.5|4845.5|510
1633094790000|2021-10-01 13:26:30|4845.5|4845|4846|4845|4846.5|4845.5|4845.5|4845|289
1633094800000|2021-10-01 13:26:40|4845.5|4844.5|4845|4844|4846|4845|4845|4844|171
1633094810000|2021-10-01 13:26:50|4845.5|4844.5|4845|4844|4845.5|4844.5|4845|4844|117
1633094820000|2021-10-01 13:27:00|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|305
1633094830000|2021-10-01 13:27:10|4845|4844|4845.5|4844.5|4845.5|4845|4845|4844|195
1633094840000|2021-10-01 13:27:20|4845|4844|4845|4844|4845|4844|4845|4844|1
1633094850000|2021-10-01 13:27:30|4844.5|4843.5|4845|4844|4845|4844|4844.5|4843.5|111
1633094880000|2021-10-01 13:28:00|4844.5|4843.5|4844.5|4843.5|4845|4844|4844|4843|791
1633094890000|2021-10-01 13:28:10||4844||4843.5||4844||4843.5|135
1633094900000|2021-10-01 13:28:20|4844|4843|4844|4843.5|4844|4843.5|4843.5|4843|326
1633094910000|2021-10-01 13:28:30|4844.5|4843|4844.5|4843.5|4844.5|4844|4844.5|4843|1063
1633094920000|2021-10-01 13:28:40|4844|4843|4844|4843.5|4844|4843.5|4844|4843|1277
1633094930000|2021-10-01 13:28:50||4843||4843||4843.5||4843|5
1633094940000|2021-10-01 13:29:00|4844.5|4843.5|4844.5|4844|4844.5|4844|4844.5|4843|2137
1633094950000|2021-10-01 13:29:10|4844|4843.5|4844.5|4843.5|4844.5|4844|4844|4843.5|646
1633094960000|2021-10-01 13:29:20|4844|4844|4844.5|4843.5|4844.5|4844|4844|4843.5|209
1633094970000|2021-10-01 13:29:30|4845|4844|4846|4845.5|4846|4845.5|4844.5|4843.5|1339
1633094980000|2021-10-01 13:29:40|4846.5|4846|4847.5|4846|4847.5|4846|4846|4845.5|196
1633094990000|2021-10-01 13:29:50|4847|4846.5|4846|4845.5|4847.5|4846.5|4846|4845.5|2
1633095000000|2021-10-01 13:30:00|4847|4846|4849|4847.5|4852.5|4852|4846.5|4845.5|7686
1633095010000|2021-10-01 13:30:10|4848.5|4848|4849.5|4849|4849.5|4849|4848|4847|748
1633095020000|2021-10-01 13:30:20|4850.5|4849.5|4855.5|4854.5|4855.5|4854.5|4850.5|4849.5|876
1633095030000|2021-10-01 13:30:30|4855|4855|4856|4854.5|4856|4855|4852.5|4851.5|1354
1633095040000|2021-10-01 13:30:40|4855.5|4854|4856|4855|4856|4855|4855.5|4854|69
1633095050000|2021-10-01 13:30:50|4855.5|4855.5|4858.5|4858|4858.5|4858|4855.5|4855.5|840
1633095060000|2021-10-01 13:31:00|4859|4859|4861|4859|4861|4859|4857.5|4857|1405
1633095070000|2021-10-01 13:31:10|4860.5|4859.5|4858.5|4857.5|4860.5|4860|4858|4857|3273
1633095080000|2021-10-01 13:31:20|4858|4858|4858|4857|4858.5|4858|4857.5|4857|1183
1633095090000|2021-10-01 13:31:30|4857.5|4856.5|4859.5|4859|4859.5|4859|4857.5|4856.5|1334
1633095100000|2021-10-01 13:31:40|4859|4858.5|4859.5|4858.5|4860|4859.5|4856|4855.5|2775
1633095110000|2021-10-01 13:31:50|4860.5|4859|4856.5|4855.5|4861|4860|4856|4854.5|6595
1633095120000|2021-10-01 13:32:00|4856|4855|4859.5|4858|4859.5|4859|4856|4855|3498
1633095130000|2021-10-01 13:32:10|4859|4858.5|4862|4861|4862.5|4861|4859|4858|1221
1633095140000|2021-10-01 13:32:20|4861.5|4860|4861|4860.5|4862|4860.5|4858|4857|1126
1633095150000|2021-10-01 13:32:30|4862.5|4861|4863|4862.5|4863|4862.5|4862.5|4861|288
1633095160000|2021-10-01 13:32:40|4864|4862|4864|4862.5|4864|4863|4863|4862|214
1633095170000|2021-10-01 13:32:50|4863.5|4862|4859|4857|4863.5|4862|4858|4857|3332
1633095180000|2021-10-01 13:33:00|4858.5|4857.5|4856|4855|4858.5|4858.5|4855.5|4853.5|2630
1633095190000|2021-10-01 13:33:10|4857|4855.5|4854|4853|4858.5|4856.5|4853.5|4851.5|1356
1633095200000|2021-10-01 13:33:20|4855|4853.5|4853|4852.5|4857.5|4856|4853|4852|7597
1633095210000|2021-10-01 13:33:30|4853.5|4852|4854.5|4853.5|4855|4854|4853|4852|1085
1633095220000|2021-10-01 13:33:40|4855|4854|4855|4854|4856.5|4855|4855|4853.5|986
1633095230000|2021-10-01 13:33:50|4854.5|4853.5|4851|4850|4855|4853.5|4851|4850|3748
1633095240000|2021-10-01 13:34:00|4850.5|4849.5|4850.5|4848.5|4852|4851|4848.5|4847.5|2753
1633095250000|2021-10-01 13:34:10|4850|4848|4845.5|4845|4850.5|4848.5|4845.5|4845|2540
1633095260000|2021-10-01 13:34:20|4846.5|4845.5|4842.5|4841|4847.5|4846.5|4842|4841|2783
1633095270000|2021-10-01 13:34:30|4842|4841.5|4841|4840|4842|4841.5|4841|4840|1070
1633095280000|2021-10-01 13:34:40|4840.5|4839.5|4839.5|4838.5|4841|4840|4839|4838.5|1526
1633095290000|2021-10-01 13:34:50|4840.5|4839|4839.5|4837.5|4842.5|4841|4838.5|4837|2450
1633095300000|2021-10-01 13:35:00|4839|4838|4840|4839|4841.5|4840|4838.5|4837|1667
1633095310000|2021-10-01 13:35:10|4839.5|4838.5|4838.5|4837.5|4840|4839|4837.5|4836.5|2990
1633095320000|2021-10-01 13:35:20|4839|4838|4843.5|4842.5|4844|4842.5|4838|4837|2874
1633095330000|2021-10-01 13:35:30|4843|4843|4844|4842|4844.5|4844|4843|4842|3949
1633095340000|2021-10-01 13:35:40|4843.5|4842.5|4843.5|4842|4844|4842.5|4842|4841|3420
1633095350000|2021-10-01 13:35:50|4843|4842.5|4843.5|4842|4844|4842.5|4841|4840.5|3870
1633095360000|2021-10-01 13:36:00|4844|4842.5|4844|4842.5|4845|4844|4842.5|4841|3438
1633095370000|2021-10-01 13:36:10|4844.5|4843|4845.5|4844.5|4845.5|4845|4844.5|4843|1135
1633095380000|2021-10-01 13:36:20|4845|4844|4844|4843|4845.5|4845|4844|4843|4374
1633095390000|2021-10-01 13:36:30|4844.5|4843.5|4844|4843|4845.5|4844.5|4843.5|4843|1581
1633095400000|2021-10-01 13:36:40|4843.5|4842.5|4845.5|4844|4847.5|4846.5|4843.5|4842.5|866
1633095410000|2021-10-01 13:36:50|4845|4843.5|4844.5|4843|4845.5|4843.5|4841.5|4840|4293
1633095420000|2021-10-01 13:37:00|4845.5|4843.5|4843.5|4842.5|4846|4844.5|4843|4842|2437
1633095430000|2021-10-01 13:37:10|4844.5|4843|4843|4841.5|4845|4844|4843|4841.5|2045
1633095440000|2021-10-01 13:37:20|4842.5|4841|4845|4843|4845|4843.5|4841.5|4841|1090
1633095450000|2021-10-01 13:37:30|4844.5|4842.5|4846|4844.5|4848|4847|4843|4842|3447
1633095460000|2021-10-01 13:37:40|4846.5|4845|4843|4841.5|4846.5|4845|4842.5|4841|2001
1633095470000|2021-10-01 13:37:50|4843.5|4842|4844|4843|4844.5|4843|4843|4841.5|45
1633095480000|2021-10-01 13:38:00|4843.5|4842.5|4845.5|4844.5|4845.5|4844.5|4842.5|4841.5|5957
1633095490000|2021-10-01 13:38:10|4845|4844|4845|4844|4845.5|4844.5|4844.5|4843|305
1633095500000|2021-10-01 13:38:20|4845.5|4844.5|4849.5|4848|4849.5|4848.5|4845|4844|2324
1633095510000|2021-10-01 13:38:30|4849|4847.5|4852|4851|4852|4851|4848|4847.5|1622
1633095520000|2021-10-01 13:38:40|4851.5|4850.5|4848.5|4847|4852|4850.5|4848|4847|2775
1633095530000|2021-10-01 13:38:50|4849|4847.5|4847.5|4846.5|4849|4847.5|4846|4845|2446
1633095540000|2021-10-01 13:39:00|4847|4845.5|4847.5|4846|4847.5|4846.5|4846|4845|1398
1633095550000|2021-10-01 13:39:10|4847|4846.5|4850.5|4850|4851|4850|4847|4846|2986
1633095560000|2021-10-01 13:39:20|4851|4850.5|4852|4851|4852.5|4851.5|4850.5|4849.5|3602
1633095570000|2021-10-01 13:39:30|4851.5|4851.5|4854.5|4853|4855|4853.5|4851.5|4851|4329
1633095580000|2021-10-01 13:39:40|4854|4852.5|4853.5|4852|4854.5|4852.5|4852.5|4851.5|924
1633095590000|2021-10-01 13:39:50|4854|4852.5|4855.5|4854|4856.5|4855|4854|4852.5|846
1633095600000|2021-10-01 13:40:00|4856|4854.5|4858.5|4857|4859.5|4858.5|4856|4854.5|3001
1633095610000|2021-10-01 13:40:10|4859|4857.5|4860.5|4859|4861|4860|4857.5|4857|2569
1633095620000|2021-10-01 13:40:20|4860|4858.5|4856.5|4855|4860|4859|4856.5|4854.5|973
1633095630000|2021-10-01 13:40:30|4856|4855.5|4855|4853.5|4857.5|4856|4855|4853|3706
1633095640000|2021-10-01 13:40:40|4855.5|4854.5|4855.5|4855|4858|4857|4855.5|4853.5|11579
1633095650000|2021-10-01 13:40:50|4855|4854|4857|4855.5|4857|4856|4854.5|4852.5|2507
1633095660000|2021-10-01 13:41:00|4856.5|4855|4858|4856.5|4859|4857.5|4854|4852.5|6081
1633095670000|2021-10-01 13:41:10|4858.5|4857|4859.5|4858|4860.5|4859|4858.5|4856.5|1675
1633095680000|2021-10-01 13:41:20|4859|4857.5|4857.5|4856.5|4863.5|4861.5|4857.5|4856.5|7006
1633095690000|2021-10-01 13:41:30|4857|4855.5|4857.5|4856|4857.5|4857|4857|4855.5|1620
1633095700000|2021-10-01 13:41:40|4858|4856.5|4856.5|4855|4859.5|4858.5|4856|4854|2774
1633095710000|2021-10-01 13:41:50|4857|4855.5|4858|4856.5|4858|4857.5|4856.5|4855|2188
1633095720000|2021-10-01 13:42:00|4857.5|4856|4862|4860.5|4862|4860.5|4856.5|4855.5|2104
1633095730000|2021-10-01 13:42:10|4861|4860|4861.5|4860|4863|4861|4859.5|4858.5|2471
1633095740000|2021-10-01 13:42:20|4862|4860.5|4857.5|4857|4862.5|4861|4857.5|4856|1509
1633095750000|2021-10-01 13:42:30|4858|4856|4857.5|4856|4860|4859|4856.5|4855.5|1563
1633095760000|2021-10-01 13:42:40|4858|4856.5|4856|4854.5|4858|4857|4856|4854.5|755
1633095770000|2021-10-01 13:42:50|4855.5|4854|4858.5|4857.5|4859|4858|4854.5|4852.5|3324
1633095780000|2021-10-01 13:43:00|4859|4858.5|4861.5|4860.5|4861.5|4860.5|4858.5|4857|2073
1633095790000|2021-10-01 13:43:10|4862|4861|4861|4860|4862|4861.5|4860|4858.5|4023
1633095800000|2021-10-01 13:43:20|4861.5|4860.5|4861.5|4860|4861.5|4861|4860.5|4859|437
1633095810000|2021-10-01 13:43:30|4861|4860.5|4862.5|4861.5|4863|4861.5|4861|4860.5|826
1633095820000|2021-10-01 13:43:40|4863|4862|4863|4862.5|4864.5|4863.5|4862.5|4861.5|2175
1633095830000|2021-10-01 13:43:50|4864|4861.5|4863.5|4862.5|4864|4863|4862.5|4861.5|1053
1633095840000|2021-10-01 13:44:00|4863|4862|4861|4860|4863.5|4863|4861|4860|2254
1633095850000|2021-10-01 13:44:10|4860.5|4860.5|4861|4860.5|4861|4860.5|4860.5|4859.5|566
1633095860000|2021-10-01 13:44:20|4860.5|4860|4859|4858|4861|4860|4859|4857.5|848
1633095870000|2021-10-01 13:44:30|4858.5|4857|4857|4856|4859|4857|4857|4856|273
1633095880000|2021-10-01 13:44:40|4856.5|4855.5|4855.5|4854|4856.5|4855.5|4855|4853|254
1633095890000|2021-10-01 13:44:50|4855|4853|4854|4852.5|4855.5|4853|4854|4852|203
1633095900000|2021-10-01 13:45:00|4854.5|4853|4854.5|4853.5|4855|4854|4854|4852.5|754
1633095910000|2021-10-01 13:45:10|4855|4854|4854.5|4852.5|4856.5|4855.5|4853.5|4852.5|4431
1633095920000|2021-10-01 13:45:20|4854|4851.5|4853.5|4852.5|4854|4852.5|4853|4851.5|556
1633095930000|2021-10-01 13:45:30|4854|4852|4853.5|4852.5|4855.5|4855|4853.5|4852|1339
1633095940000|2021-10-01 13:45:40|4854|4853|4853|4851.5|4855.5|4854|4853|4851|2050
1633095950000|2021-10-01 13:45:50|4853.5|4852|4850|4848.5|4853.5|4852.5|4850|4848.5|1378
1633095960000|2021-10-01 13:46:00|4850.5|4849|4851.5|4850.5|4852|4850.5|4850|4848.5|2255
1633095970000|2021-10-01 13:46:10|4851|4850|4852.5|4851|4853.5|4852.5|4851|4849.5|2093
1633095980000|2021-10-01 13:46:20|4852|4850|4853|4852.5|4853.5|4852.5|4849.5|4847.5|2413
1633095990000|2021-10-01 13:46:30|4854|4853|4854|4853|4854.5|4854|4853.5|4852|1270
1633096000000|2021-10-01 13:46:40|4853.5|4852.5|4852.5|4852|4854|4853.5|4852.5|4850.5|1210
1633096010000|2021-10-01 13:46:50|4853|4851.5|4851|4850|4854.5|4853.5|4850|4848.5|4923
1633096020000|2021-10-01 13:47:00|4850.5|4849.5|4854|4852.5|4854|4853.5|4850|4849|4218
1633096030000|2021-10-01 13:47:10|4853.5|4853|4851|4849.5|4854|4853|4851|4849.5|2239
1633096040000|2021-10-01 13:47:20|4850.5|4849|4851|4849.5|4854|4852.5|4850.5|4849|1077
1633096050000|2021-10-01 13:47:30|4851.5|4850|4853|4852|4853|4852|4851.5|4850|885
1633096060000|2021-10-01 13:47:40|4854|4852.5|4854|4853|4855|4854|4854|4852.5|1034
1633096070000|2021-10-01 13:47:50|4853.5|4852.5|4854|4853|4854|4853|4852|4850|2294
1633096080000|2021-10-01 13:48:00|4854.5|4853.5|4854|4853|4854.5|4854|4853|4852|1439
1633096090000|2021-10-01 13:48:10|4853.5|4852.5|4855|4854|4855|4854|4853.5|4852.5|386
1633096100000|2021-10-01 13:48:20|4854.5|4853.5|4853.5|4852.5|4854.5|4853.5|4853|4852.5|954
1633096110000|2021-10-01 13:48:30|4854|4853|4856|4854.5|4856|4855|4853.5|4852.5|1281
1633096120000|2021-10-01 13:48:40|4855.5|4855|4855|4853|4856.5|4856|4853.5|4852.5|4215
1633096130000|2021-10-01 13:48:50|4854.5|4853.5|4855|4853.5|4856.5|4855|4854.5|4853|140
1633096140000|2021-10-01 13:49:00|4855.5|4854|4855|4854|4855.5|4854|4854.5|4853|279
1633096150000|2021-10-01 13:49:10||4854.5||4854.5||4854.5||4854|664
1633096160000|2021-10-01 13:49:20|4854.5|4854|4853.5|4852|4856|4855|4853|4852|4071
1633096170000|2021-10-01 13:49:30|4853|4853|4852|4850.5|4853|4853|4852|4850.5|3752
1633096180000|2021-10-01 13:49:40|4851.5|4851|4848.5|4847.5|4852|4851|4848.5|4847|2823
1633096190000|2021-10-01 13:49:50|4848|4847|4849.5|4848.5|4850|4849|4847|4845|6534
1633096200000|2021-10-01 13:50:00|4849|4848|4848.5|4846.5|4849.5|4849|4848.5|4846.5|1488
1633096210000|2021-10-01 13:50:10|4849|4847|4850.5|4849.5|4851.5|4850.5|4849|4847|6712
1633096220000|2021-10-01 13:50:20|4850|4849|4852.5|4851|4853.5|4851.5|4850|4848.5|180
1633096230000|2021-10-01 13:50:30|4852|4851.5|4849|4848.5|4853|4851.5|4849|4847.5|851
1633096240000|2021-10-01 13:50:40|4849.5|4849|4847.5|4846.5|4850|4849|4847.5|4846|5451
1633096250000|2021-10-01 13:50:50|4848|4846|4849|4848.5|4850.5|4849|4847.5|4846|975
1633096260000|2021-10-01 13:51:00|4850|4849|4852.5|4850.5|4853|4851.5|4850|4849|1113
1633096270000|2021-10-01 13:51:10|4853|4851|4854|4852.5|4855|4853|4853|4851|754
1633096280000|2021-10-01 13:51:20|4853.5|4853.5|4854.5|4853.5|4855|4854.5|4852.5|4851.5|2534
1633096290000|2021-10-01 13:51:30|4854|4853|4853|4851.5|4854|4853|4853|4851.5|394
1633096300000|2021-10-01 13:51:40|4853.5|4852|4852.5|4851.5|4855.5|4854.5|4852|4851.5|10247
1633096310000|2021-10-01 13:51:50|4852|4852|4852.5|4851.5|4854|4852.5|4852|4851.5|530
1633096320000|2021-10-01 13:52:00|4853.5|4852|4852.5|4851|4853.5|4852|4852|4851|580
1633096330000|2021-10-01 13:52:10|4852|4850.5|4850|4849.5|4852|4850.5|4849.5|4848|534
1633096340000|2021-10-01 13:52:20|4850.5|4849|4852|4851|4853|4851.5|4850.5|4849|676
1633096350000|2021-10-01 13:52:30|4851.5|4851.5|4852|4851.5|4852|4851.5|4851.5|4851.5|11
1633096360000|2021-10-01 13:52:40|4852.5|4851|4851.5|4850|4853|4851.5|4851|4850|660
1633096370000|2021-10-01 13:52:50|4851|4850.5|4848|4847|4851|4850.5|4847.5|4846.5|1459
1633096380000|2021-10-01 13:53:00|4848.5|4846.5|4850.5|4849.5|4850.5|4849.5|4848.5|4846.5|1145
1633096390000|2021-10-01 13:53:10|4851.5|4850|4852|4850.5|4853.5|4852|4851|4850|779
1633096400000|2021-10-01 13:53:20|4851.5|4850|4849.5|4848|4851.5|4850|4849.5|4848|266
1633096410000|2021-10-01 13:53:30|4849|4847.5|4848|4847|4849|4848|4848|4846.5|315
1633096420000|2021-10-01 13:53:40|4847.5|4846.5|4847.5|4846|4848|4847|4846.5|4845.5|2370
1633096430000|2021-10-01 13:53:50|4847|4845.5|4846|4845|4847.5|4846|4844.5|4843|2434
1633096440000|2021-10-01 13:54:00|4845.5|4844.5|4846|4844.5|4846|4844.5|4843|4842|1313
1633096450000|2021-10-01 13:54:10|4845.5|4844|4846.5|4845.5|4846.5|4846|4845.5|4843.5|162
1633096460000|2021-10-01 13:54:20|4847|4846|4848.5|4847|4848.5|4847.5|4846|4844.5|1225
1633096470000|2021-10-01 13:54:30|4848|4846|4845.5|4844.5|4848|4846.5|4845.5|4844.5|3881
1633096480000|2021-10-01 13:54:40|4846|4845|4845|4843.5|4847|4846|4843|4841.5|8134
1633096490000|2021-10-01 13:54:50|4845.5|4844|4843|4842|4846|4845|4843|4842|856
1633096500000|2021-10-01 13:55:00|4843.5|4842.5|4842.5|4841|4843.5|4842.5|4842|4840.5|707
1633096510000|2021-10-01 13:55:10|4842|4840.5|4840.5|4838.5|4842.5|4841.5|4838|4837.5|3423
1633096520000|2021-10-01 13:55:20|4839.5|4839|4837|4835.5|4839.5|4839|4837|4835|1360
1633096530000|2021-10-01 13:55:30|4836.5|4835|4838.5|4837|4839|4838|4836.5|4835|2795
1633096540000|2021-10-01 13:55:40|4838|4836|4843|4841.5|4843|4842|4837.5|4835.5|3571
1633096550000|2021-10-01 13:55:50|4842.5|4841|4843.5|4842.5|4843.5|4842.5|4840.5|4839|3121
1633096560000|2021-10-01 13:56:00|4843|4841.5|4842|4840.5|4843|4841.5|4841|4840.5|771
1633096570000|2021-10-01 13:56:10|4842.5|4841|4843|4841|4845.5|4844|4842|4841|1699
1633096580000|2021-10-01 13:56:20|4842.5|4840.5|4842|4840.5|4842.5|4842|4841|4840.5|2043
1633096590000|2021-10-01 13:56:30|4841.5|4840|4842.5|4841.5|4842.5|4841.5|4841|4839.5|1638
1633096600000|2021-10-01 13:56:40|4842|4841|4843|4841.5|4843|4842|4841.5|4840.5|1272
1633096610000|2021-10-01 13:56:50|4842.5|4841|4844|4842|4844.5|4843|4842.5|4841|882
1633096620000|2021-10-01 13:57:00|4844.5|4842.5|4843.5|4842.5|4844.5|4843.5|4843.5|4842|561
1633096630000|2021-10-01 13:57:10|4844|4842|4846|4844.5|4846.5|4845|4843.5|4842|437
1633096640000|2021-10-01 13:57:20|4845.5|4844|4845.5|4844.5|4846|4845|4843.5|4842.5|1195
1633096650000|2021-10-01 13:57:30|4846.5|4845|4847.5|4846|4848|4847|4846.5|4844.5|642
1633096660000|2021-10-01 13:57:40|4848|4846.5|4846|4844.5|4848.5|4847.5|4846|4844.5|504
1633096670000|2021-10-01 13:57:50|4845.5|4844|4846.5|4845.5|4847|4846|4845.5|4843.5|581
1633096680000|2021-10-01 13:58:00|4847|4845|4848|4847|4848.5|4847|4846|4845|743
1633096690000|2021-10-01 13:58:10|4847.5|4846.5|4845.5|4844.5|4847.5|4846.5|4845|4844|1394
1633096700000|2021-10-01 13:58:20|4846|4845|4847|4845.5|4847|4845.5|4846|4844.5|567
1633096710000|2021-10-01 13:58:30|4846.5|4845|4842|4840.5|4846.5|4845.5|4842|4840|2141
1633096720000|2021-10-01 13:58:40|4841.5|4840|4841|4839|4841.5|4840|4841|4839|424
1633096730000|2021-10-01 13:58:50|4841.5|4839.5|4841|4839.5|4842.5|4841.5|4840.5|4839.5|2015
1633096740000|2021-10-01 13:59:00|4842|4840.5|4841.5|4840|4843|4842|4841|4840|2361
1633096750000|2021-10-01 13:59:10|4841|4839.5|4841.5|4840|4842|4840.5|4840|4839.5|1079
1633096760000|2021-10-01 13:59:20|4842.5|4840.5|4842|4840.5|4842.5|4841|4840|4838.5|3688
1633096770000|2021-10-01 13:59:30|4841.5|4841|4845|4843.5|4845|4843.5|4841.5|4840.5|2179
1633096780000|2021-10-01 13:59:40|4844.5|4843|4845|4843.5|4845|4843.5|4843|4841|2426
1633096790000|2021-10-01 13:59:50|4844.5|4844|4841.5|4840|4844.5|4844|4840.5|4839.5|3265
1633096800000|2021-10-01 14:00:00|4842|4840.5|4840.5|4838|4842|4841|4836.5|4835|5734
1633096810000|2021-10-01 14:00:10|4841|4839|4842.5|4841|4843|4842|4840.5|4838.5|2247
1633096820000|2021-10-01 14:00:20|4843|4841.5|4842.5|4841|4845.5|4844.5|4842.5|4841|7253
1633096830000|2021-10-01 14:00:30|4843|4841.5|4845|4844|4845.5|4844.5|4842.5|4841.5|2218
1633096840000|2021-10-01 14:00:40|4844.5|4844.5|4847.5|4846.5|4849.5|4848|4844.5|4844|5454
1633096850000|2021-10-01 14:00:50|4847|4846|4851|4849|4851|4850|4846.5|4845.5|1581
1633096860000|2021-10-01 14:01:00|4850.5|4849.5|4847.5|4846.5|4851.5|4850.5|4847|4845.5|3539
1633096870000|2021-10-01 14:01:10|4847|4846|4849.5|4848|4849.5|4848|4847|4845.5|634
1633096880000|2021-10-01 14:01:20|4850|4848.5|4851.5|4850.5|4852|4851|4850|4848|274
1633096890000|2021-10-01 14:01:30|4851|4850|4851|4849|4852|4851.5|4850.5|4849|994
1633096900000|2021-10-01 14:01:40|4850.5|4849.5|4851|4850|4852|4851.5|4850.5|4849.5|686
1633096910000|2021-10-01 14:01:50|4851.5|4850.5|4851|4850|4852|4851|4850|4849|5379
1633096920000|2021-10-01 14:02:00|4851.5|4850.5|4851|4850.5|4851.5|4850.5|4850.5|4850|1441
1633096930000|2021-10-01 14:02:10|4850.5|4850|4855|4853|4855.5|4855|4850|4849|6268
1633096940000|2021-10-01 14:02:20|4854.5|4853.5|4854.5|4853.5|4855|4854.5|4854.5|4853|0
1633096950000|2021-10-01 14:02:30|4854|4852.5|4855.5|4854.5|4856|4854.5|4852.5|4851.5|3378
1633096960000|2021-10-01 14:02:40|4856|4854|4855.5|4853.5|4857.5|4855.5|4854|4853.5|741
1633096970000|2021-10-01 14:02:50|4855|4852.5|4852.5|4851|4856.5|4855.5|4851|4849.5|3396
1633096980000|2021-10-01 14:03:00|4852|4850.5|4852.5|4852|4854.5|4853.5|4852|4850.5|1455
1633096990000|2021-10-01 14:03:10|4853.5|4851.5|4852|4850.5|4853.5|4852|4851.5|4849.5|592
1633097000000|2021-10-01 14:03:20|4851.5|4850|4852.5|4851|4853|4852|4851.5|4849.5|596
1633097010000|2021-10-01 14:03:30|4852|4850.5|4850.5|4849|4852|4850.5|4850.5|4848|1027
1633097020000|2021-10-01 14:03:40|4851.5|4849.5|4852|4851|4852.5|4851.5|4850.5|4849|114
1633097030000|2021-10-01 14:03:50|4851.5|4850.5|4854.5|4853.5|4855|4854|4851.5|4850.5|1339
1633097040000|2021-10-01 14:04:00|4854|4852.5|4852.5|4851.5|4854|4853.5|4851|4850|438
1633097050000|2021-10-01 14:04:10|4852|4851|4852.5|4851.5|4853|4852.5|4851.5|4849.5|1271
1633097060000|2021-10-01 14:04:20|4852|4851|4850.5|4849.5|4852.5|4851|4850.5|4849.5|1123
1633097070000|2021-10-01 14:04:30|4850|4849|4847.5|4846|4850|4849|4847.5|4846|1247
1633097080000|2021-10-01 14:04:40|4847|4845|4845|4843.5|4847|4845|4844.5|4842.5|530
1633097090000|2021-10-01 14:04:50|4845.5|4844|4844|4842|4847|4846|4843.5|4841.5|884
1633097100000|2021-10-01 14:05:00|4844.5|4842.5|4844|4843.5|4845|4844.5|4843.5|4842|1118
1633097110000|2021-10-01 14:05:10|4843.5|4842.5|4842|4840.5|4844|4842.5|4842|4840.5|129
1633097120000|2021-10-01 14:05:20|4841.5|4841|4839.5|4838|4842.5|4841|4839|4838|383
1633097130000|2021-10-01 14:05:30|4840|4838.5|4840.5|4839|4840.5|4839.5|4839.5|4838|323
1633097140000|2021-10-01 14:05:40|4840|4838.5|4838.5|4837|4840.5|4839.5|4838.5|4837|1350
1633097150000|2021-10-01 14:05:50|4839|4837.5|4838|4837|4839|4838|4837.5|4836|150
1633097160000|2021-10-01 14:06:00|4839|4836.5|4840|4838.5|4843|4841.5|4838.5|4836.5|3544
1633097170000|2021-10-01 14:06:10|4839.5|4838|4838|4836.5|4839.5|4838|4836.5|4835|2758
1633097180000|2021-10-01 14:06:20|4837.5|4836|4836|4834.5|4837.5|4836|4835|4833|1086
1633097190000|2021-10-01 14:06:30|4835.5|4834|4836.5|4835|4837.5|4836|4835|4833.5|885
1633097200000|2021-10-01 14:06:40|4836|4835.5|4838|4836.5|4839|4838|4836|4835|563
1633097210000|2021-10-01 14:06:50|4837.5|4836|4837.5|4836.5|4838|4837.5|4836.5|4835|1767
1633097220000|2021-10-01 14:07:00|4837|4836|4835.5|4835|4837|4837|4835.5|4834.5|228
1633097230000|2021-10-01 14:07:10|4835|4834|4834|4833|4835|4834|4834|4833|216
1633097240000|2021-10-01 14:07:20|4834.5|4833.5|4835.5|4834.5|4835.5|4835|4834.5|4833.5|522
1633097250000|2021-10-01 14:07:30|4836.5|4835|4837|4836|4837|4836|4835|4834.5|1342
1633097260000|2021-10-01 14:07:40|4836.5|4836.5|4837|4836|4838.5|4837|4835.5|4834.5|1164
1633097270000|2021-10-01 14:07:50|4838|4836.5|4839.5|4839|4840|4839|4838|4836.5|203
1633097280000|2021-10-01 14:08:00|4841|4838.5|4840|4839|4841|4839|4839|4838|351
1633097290000|2021-10-01 14:08:10|4840.5|4839.5|4839.5|4838|4840.5|4840|4838.5|4837.5|662
1633097300000|2021-10-01 14:08:20|4839|4837.5|4840.5|4839|4840.5|4839.5|4839|4837.5|1207
1633097310000|2021-10-01 14:08:30|4840|4838.5|4843|4842.5|4843.5|4843|4840|4838.5|2856
1633097320000|2021-10-01 14:08:40|4843.5|4842|4843|4842|4844|4843|4841|4840|4885
1633097330000|2021-10-01 14:08:50|4843.5|4841.5|4841.5|4840|4843.5|4841.5|4840.5|4840|3849
1633097340000|2021-10-01 14:09:00|4841|4840.5|4844.5|4843.5|4844.5|4844|4841|4840.5|997
1633097350000|2021-10-01 14:09:10|4845|4844|4843|4842|4846|4844.5|4841.5|4840.5|4612
1633097360000|2021-10-01 14:09:20|4842.5|4841.5|4843|4842|4843|4842.5|4841.5|4840.5|749
1633097370000|2021-10-01 14:09:30|4844|4842.5|4846|4844.5|4846|4844.5|4843.5|4842.5|1047
1633097380000|2021-10-01 14:09:40|4845.5|4845|4846|4844.5|4847.5|4846|4845.5|4844.5|2089
1633097390000|2021-10-01 14:09:50|4846.5|4845|4847|4846|4847|4846|4845|4844|2621
1633097400000|2021-10-01 14:10:00|4846.5|4845.5|4843|4842|4847|4846|4843|4842|7878
1633097410000|2021-10-01 14:10:10|4842|4841.5|4841.5|4840.5|4843|4842|4840.5|4839|4259
1633097420000|2021-10-01 14:10:20|4842|4841|4841.5|4840|4842.5|4841|4838.5|4838|966
1633097430000|2021-10-01 14:10:30|4841|4839.5|4841|4840|4841.5|4840.5|4841|4839.5|559
1633097440000|2021-10-01 14:10:40|4841.5|4840.5|4841|4840|4841.5|4840.5|4841|4840|41
1633097450000|2021-10-01 14:10:50|4840.5|4840.5|4840.5|4840|4841.5|4841|4840|4839.5|2036
1633097460000|2021-10-01 14:11:00|4840|4839.5|4839|4837.5|4840|4839.5|4837.5|4836|5882
1633097470000|2021-10-01 14:11:10|4838.5|4837|4835.5|4835|4838.5|4837|4835.5|4834.5|1404
1633097480000|2021-10-01 14:11:20|4835|4833.5|4834.5|4834|4835|4834|4833|4831.5|537
1633097490000|2021-10-01 14:11:30|4835.5|4833.5|4834.5|4833.5|4835.5|4834.5|4833.5|4832.5|1189
1633097500000|2021-10-01 14:11:40|4834|4834|4835.5|4834|4837.5|4836.5|4834|4833.5|5879
1633097510000|2021-10-01 14:11:50|4835|4833.5|4832.5|4831.5|4836|4834|4832|4830.5|8263
1633097520000|2021-10-01 14:12:00|4833|4832|4833|4831|4833|4832.5|4832|4831|4486
1633097530000|2021-10-01 14:12:10|4832.5|4831.5|4833|4831.5|4833|4832|4832.5|4831|362
1633097540000|2021-10-01 14:12:20|4832.5|4832|4833|4831|4833|4832|4831|4829.5|1222
1633097550000|2021-10-01 14:12:30|4832.5|4831.5|4832.5|4831|4833|4831.5|4832.5|4831|83
1633097560000|2021-10-01 14:12:40|4833|4831.5|4832|4831.5|4834|4832.5|4832|4830|987
1633097570000|2021-10-01 14:12:50|4832.5|4832|4834|4832.5|4834.5|4834|4832|4830.5|2169
1633097580000|2021-10-01 14:13:00|4834.5|4833|4836.5|4835|4837.5|4835.5|4834.5|4833|798
1633097590000|2021-10-01 14:13:10|4836|4834.5|4836|4834.5|4836.5|4834.5|4834|4833.5|1290
1633097600000|2021-10-01 14:13:20|4836.5|4835|4838|4837|4839|4837|4836|4835|499
1633097610000|2021-10-01 14:13:30|4837.5|4837.5|4838.5|4838|4838.5|4838|4837.5|4837.5|674
1633097620000|2021-10-01 14:13:40|4839.5|4838.5|4840.5|4839|4840.5|4839|4837.5|4836.5|965
1633097630000|2021-10-01 14:13:50|4840|4838.5|4839|4837.5|4840|4838.5|4838|4836.5|1933
1633097640000|2021-10-01 14:14:00|4838.5|4837|4839.5|4837.5|4840|4838.5|4838|4836.5|823
1633097650000|2021-10-01 14:14:10|4839|4836.5|4839.5|4838|4840|4838.5|4837.5|4836|2420
1633097660000|2021-10-01 14:14:20|4839|4837.5|4839|4837.5|4840|4839|4838.5|4836.5|804
1633097670000|2021-10-01 14:14:30|4838|4836.5|4838|4837|4838|4837|4837.5|4836|1633
1633097680000|2021-10-01 14:14:40|4837.5|4837.5|4839.5|4837.5|4839.5|4837.5|4837.5|4836|916
1633097690000|2021-10-01 14:14:50|4839|4838|4840.5|4839|4840.5|4840|4839|4837.5|704
1633097700000|2021-10-01 14:15:00|4841|4839.5|4838.5|4837|4841.5|4840.5|4838|4837|23752
1633097710000|2021-10-01 14:15:10|4838|4837.5|4836.5|4835.5|4838.5|4837.5|4836|4835|2281
1633097720000|2021-10-01 14:15:20|4836|4835|4835.5|4834.5|4836.5|4835|4834|4833.5|2640
1633097730000|2021-10-01 14:15:30|4835|4834|4834|4833|4835|4834|4834|4833|1453
1633097740000|2021-10-01 14:15:40|4834.5|4833.5|4834|4833|4836|4834.5|4833.5|4832.5|2733
1633097750000|2021-10-01 14:15:50|4833.5|4832.5|4831|4830.5|4833.5|4832.5|4831|4830|1926
1633097760000|2021-10-01 14:16:00|4831.5|4831|4832.5|4831.5|4833|4832.5|4831.5|4831|2850
1633097770000|2021-10-01 14:16:10|4832|4831|4836|4834.5|4836.5|4835|4832|4831|1028
1633097780000|2021-10-01 14:16:20|4835.5|4834|4834|4832.5|4836.5|4835|4832.5|4831|6014
1633097790000|2021-10-01 14:16:30|4833.5|4832|4834|4833|4834|4833|4832|4831|1429
1633097800000|2021-10-01 14:16:40|4835|4833.5|4833.5|4833|4835.5|4834|4833.5|4832|3612
1633097810000|2021-10-01 14:16:50|4834|4833.5|4832.5|4831.5|4834|4833.5|4832.5|4831.5|2347
1633097820000|2021-10-01 14:17:00|4833|4832|4831|4829.5|4834|4833|4831|4829|2884
1633097830000|2021-10-01 14:17:10|4830.5|4829|4829.5|4828|4830.5|4829|4828.5|4827.5|1278
1633097840000|2021-10-01 14:17:20|4829|4827.5|4826|4825.5|4829|4827.5|4825.5|4825|523
1633097850000|2021-10-01 14:17:30|4825.5|4825|4825.5|4824|4826|4825.5|4823.5|4822|1999
1633097860000|2021-10-01 14:17:40|4825|4823.5|4823|4822|4825.5|4824|4822.5|4820.5|346
1633097870000|2021-10-01 14:17:50|4822.5|4821.5|4821|4820|4822.5|4822|4821|4820|1074
1633097880000|2021-10-01 14:18:00|4820.5|4819|4823.5|4822.5|4823.5|4822.5|4818.5|4818|4656
1633097890000|2021-10-01 14:18:10|4824.5|4823|4825.5|4824.5|4825.5|4824.5|4822|4821.5|820
1633097900000|2021-10-01 14:18:20|4825|4824|4823|4822|4825|4824|4823|4821.5|232
1633097910000|2021-10-01 14:18:30|4823.5|4822.5|4823|4821.5|4824.5|4824|4822.5|4821|2446
1633097920000|2021-10-01 14:18:40|4822.5|4822|4824|4822.5|4824.5|4823.5|4822.5|4821|417
1633097930000|2021-10-01 14:18:50|4823.5|4822|4822.5|4821|4823.5|4822|4821|4819.5|2476
1633097940000|2021-10-01 14:19:00|4823|4821.5|4823.5|4822|4824.5|4823|4822.5|4820.5|712
1633097950000|2021-10-01 14:19:10|4823|4821.5|4824.5|4823|4824.5|4823.5|4823|4821.5|626
1633097960000|2021-10-01 14:19:20|4824|4822.5|4826|4825|4826.5|4825|4824|4822.5|961
1633097970000|2021-10-01 14:19:30|4825.5|4824.5|4827|4825.5|4828|4826.5|4825|4823.5|1508
1633097980000|2021-10-01 14:19:40|4826.5|4825|4825.5|4823.5|4826.5|4825|4824.5|4823.5|205
1633097990000|2021-10-01 14:19:50|4825|4822.5|4828|4826.5|4828|4826.5|4824|4822.5|1065
1633098000000|2021-10-01 14:20:00|4828.5|4827|4829|4827.5|4829|4828|4828|4826.5|182
1633098010000|2021-10-01 14:20:10|4830|4828|4829.5|4828|4830.5|4828.5|4829|4827.5|63
1633098020000|2021-10-01 14:20:20|4829|4828.5|4828.5|4827.5|4830|4829|4828.5|4827.5|602
1633098030000|2021-10-01 14:20:30|4828|4826.5|4826.5|4825.5|4828|4827.5|4826.5|4825|1408
1633098040000|2021-10-01 14:20:40|4826|4825|4827|4825.5|4828|4826.5|4825|4823.5|1607
1633098050000|2021-10-01 14:20:50|4827.5|4826|4829|4827.5|4829.5|4828|4827|4825.5|878
1633098060000|2021-10-01 14:21:00|4828.5|4827|4828.5|4827.5|4829|4828|4827|4825.5|775
1633098070000|2021-10-01 14:21:10|4827.5|4827|4827|4825.5|4827.5|4827|4827|4825.5|1009
1633098080000|2021-10-01 14:21:20|4827.5|4826|4826.5|4825.5|4827.5|4827|4826|4824.5|1281
1633098090000|2021-10-01 14:21:30|4827|4826|4826.5|4825|4827.5|4826.5|4826.5|4825|314
1633098100000|2021-10-01 14:21:40|4826|4824.5|4827|4825.5|4827.5|4825.5|4825.5|4824|70
1633098110000|2021-10-01 14:21:50|4826.5|4824.5|4825|4823.5|4826.5|4824.5|4824.5|4823.5|127
1633098120000|2021-10-01 14:22:00|4825.5|4824|4822|4821|4825.5|4824|4821.5|4819.5|1487
1633098130000|2021-10-01 14:22:10|4823|4820.5|4823.5|4822.5|4824|4823|4823|4820.5|1130
1633098140000|2021-10-01 14:22:20|4823|4821.5|4819.5|4818|4823|4821.5|4819.5|4818|1440
1633098150000|2021-10-01 14:22:30|4819|4818.5|4823|4821.5|4823|4821.5|4818|4816.5|4086
1633098160000|2021-10-01 14:22:40|4822.5|4821|4822.5|4821|4823|4821.5|4822|4821|765
1633098170000|2021-10-01 14:22:50|4823|4821.5|4822|4821|4823|4821.5|4822|4821|50
1633098180000|2021-10-01 14:23:00|4821.5|4820|4823.5|4822|4823.5|4822.5|4821.5|4820|1511
1633098190000|2021-10-01 14:23:10|4823|4821.5|4821.5|4820.5|4823.5|4821.5|4821.5|4820|395
1633098200000|2021-10-01 14:23:20|4822|4820|4821.5|4820|4822.5|4820.5|4820.5|4819|324
1633098210000|2021-10-01 14:23:30|4821|4819.5|4820.5|4819.5|4821.5|4820.5|4820|4818.5|760
1633098220000|2021-10-01 14:23:40|4821|4820|4822|4820.5|4822.5|4821|4820.5|4819|401
1633098230000|2021-10-01 14:23:50|4822.5|4821|4822|4821|4822.5|4821.5|4822|4820.5|369
1633098240000|2021-10-01 14:24:00|4822.5|4820.5|4821|4819.5|4823.5|4822.5|4821|4819|1582
1633098250000|2021-10-01 14:24:10|4820.5|4820|4823|4821.5|4823|4821.5|4820|4820|2027
1633098260000|2021-10-01 14:24:20|4823.5|4822|4823.5|4822.5|4824|4823|4823|4822|735
1633098270000|2021-10-01 14:24:30|4823|4823|4824|4823.5|4824.5|4823.5|4823|4823|982
1633098280000|2021-10-01 14:24:40|4824.5|4822.5|4823|4822|4825|4822.5|4823|4822|1870
1633098290000|2021-10-01 14:24:50|4823.5|4821.5|4824|4822.5|4824|4823|4822|4820.5|687
1633098300000|2021-10-01 14:25:00|4823.5|4822|4822.5|4820.5|4824|4823.5|4821.5|4820|1135
1633098310000|2021-10-01 14:25:10|4822|4820|4822.5|4821|4823|4822|4821.5|4820|793
1633098320000|2021-10-01 14:25:20|4822|4821.5|4822.5|4821.5|4822.5|4821.5|4822|4821.5|1193
1633098330000|2021-10-01 14:25:30|4822|4821|4822.5|4821|4823|4822.5|4822|4821|427
1633098340000|2021-10-01 14:25:40|4823|4821.5|4824|4822|4824|4823|4823|4821.5|579
1633098350000|2021-10-01 14:25:50|4823.5|4822.5|4823|4821|4824|4822.5|4822|4821|188
1633098360000|2021-10-01 14:26:00|4822.5|4821.5|4822.5|4821.5|4824|4823|4822|4821.5|1854
1633098370000|2021-10-01 14:26:10|4822|4821|4822|4820.5|4822.5|4821.5|4821|4819.5|1644
1633098380000|2021-10-01 14:26:20|4822.5|4821|4824|4822.5|4824|4822.5|4822|4821|1172
1633098390000|2021-10-01 14:26:30|4824.5|4823|4824|4822.5|4824.5|4823.5|4824|4822.5|824
1633098400000|2021-10-01 14:26:40|4824.5|4823|4822.5|4821|4824.5|4824|4822.5|4821|465
1633098410000|2021-10-01 14:26:50|4822|4821.5|4822.5|4821.5|4822.5|4822|4822|4821|295
1633098420000|2021-10-01 14:27:00|4822|4821|4822.5|4821.5|4823|4822|4822|4821|825
1633098430000|2021-10-01 14:27:10|4823|4822|4823|4822.5|4824|4823|4822.5|4821.5|1636
1633098440000|2021-10-01 14:27:20|4822.5|4822|4823|4821.5|4824.5|4823|4822.5|4821.5|453
1633098450000|2021-10-01 14:27:30|4823.5|4822|4824|4823|4824|4823.5|4822.5|4822|300
1633098460000|2021-10-01 14:27:40|4824.5|4823.5|4824|4822.5|4824.5|4824|4822.5|4821.5|424
1633098470000|2021-10-01 14:27:50|4823.5|4822|4823|4821.5|4823.5|4822|4823|4821.5|0
1633098480000|2021-10-01 14:28:00|4822.5|4821|4824.5|4824|4825.5|4824|4822|4821|4306
1633098490000|2021-10-01 14:28:10|4824|4823.5|4822.5|4821.5|4824|4823.5|4822.5|4821.5|233
1633098500000|2021-10-01 14:28:20|4822|4821|4823|4822|4823|4822|4821|4820|2922
1633098510000|2021-10-01 14:28:30|4822.5|4821|4822.5|4821|4823|4821|4822.5|4821|717
1633098520000|2021-10-01 14:28:40|4822|4821.5|4823|4822|4823|4822|4822|4821|531
1633098530000|2021-10-01 14:28:50|4824|4822.5|4823|4822|4824|4823|4822.5|4821|1618
1633098540000|2021-10-01 14:29:00|4822.5|4821|4821.5|4820.5|4822.5|4821|4821|4820|1839
1633098550000|2021-10-01 14:29:10|4822|4821|4823|4822|4823.5|4822.5|4821.5|4820.5|2875
1633098560000|2021-10-01 14:29:20|4822.5|4821.5|4822.5|4821.5|4823|4822|4822|4820.5|504
1633098570000|2021-10-01 14:29:30|4822|4822|4822.5|4822|4822.5|4822|4822|4821.5|253
1633098580000|2021-10-01 14:29:40|4823|4821.5|4823|4822|4824|4823|4822.5|4821.5|1162
1633098590000|2021-10-01 14:29:50|4822.5|4821.5|4822|4820.5|4822.5|4821.5|4822|4820.5|165
1633098600000|2021-10-01 14:30:00|4821.5|4820|4821.5|4820.5|4822|4821|4820|4819|1688
1633098610000|2021-10-01 14:30:10|4821|4821|4821|4820|4822|4821|4820.5|4819.5|630
1633098620000|2021-10-01 14:30:20|4821.5|4820.5|4824|4823|4824|4823|4821.5|4820|1194
1633098630000|2021-10-01 14:30:30|4824.5|4823.5|4823.5|4823|4825|4824.5|4823.5|4823|1288
1633098640000|2021-10-01 14:30:40|4823|4822.5|4820.5|4819.5|4823|4822.5|4820.5|4819|1128
1633098650000|2021-10-01 14:30:50|4821|4819|4821|4820|4821|4820|4819.5|4818.5|548
1633098660000|2021-10-01 14:31:00|4820.5|4819.5|4823|4822|4823|4822.5|4820.5|4819.5|763
1633098670000|2021-10-01 14:31:10|4823.5|4821.5|4821.5|4820|4823.5|4821.5|4820.5|4819|917
1633098680000|2021-10-01 14:31:20|4822|4820.5|4823|4822|4823.5|4822.5|4822|4820.5|110
1633098690000|2021-10-01 14:31:30|4824|4822.5|4824|4822.5|4824|4823.5|4823|4822|1340
1633098700000|2021-10-01 14:31:40|4823.5|4823|4824|4823|4824|4823.5|4823.5|4822.5|1088
1633098710000|2021-10-01 14:31:50|4823.5|4822.5|4824|4822.5|4824.5|4824|4823|4822.5|1157
1633098720000|2021-10-01 14:32:00|4823.5|4821.5|4823.5|4822.5|4824|4822.5|4822.5|4821.5|1308
1633098730000|2021-10-01 14:32:10|4823|4822|4823|4821.5|4823.5|4822.5|4822|4820|1848
1633098740000|2021-10-01 14:32:20|4822.5|4822|4822|4821|4822.5|4822|4822|4821|140
1633098750000|2021-10-01 14:32:30|4822.5|4821.5|4824.5|4823|4824.5|4823.5|4822|4821.5|2951
1633098760000|2021-10-01 14:32:40|4824|4822.5|4824|4823|4824.5|4823|4822.5|4822|2014
1633098770000|2021-10-01 14:32:50|4823.5|4822.5|4821.5|4821|4823.5|4822.5|4821.5|4820.5|137
1633098780000|2021-10-01 14:33:00|4822|4820|4823.5|4822.5|4823.5|4822.5|4821.5|4820|906
1633098790000|2021-10-01 14:33:10||4822||4822||4822.5||4822|0
1633098800000|2021-10-01 14:33:20|4823|4821|4821.5|4820|4823|4821|4821.5|4820|114
1633098810000|2021-10-01 14:33:30|4821|4819.5|4821.5|4820.5|4821.5|4821|4819.5|4818.5|1718
1633098820000|2021-10-01 14:33:40|4822|4821|4822.5|4821.5|4823|4822|4821.5|4820.5|681
1633098830000|2021-10-01 14:33:50|4822|4822|4823.5|4823|4823.5|4823|4822|4822|329
1633098840000|2021-10-01 14:34:00|4823|4822.5|4822.5|4821.5|4823|4822.5|4821.5|4820|832
1633098850000|2021-10-01 14:34:10|4823|4822|4821.5|4820.5|4823.5|4822.5|4821.5|4820.5|1848
1633098860000|2021-10-01 14:34:20|4821|4820|4823|4821.5|4823|4821.5|4821|4820|990
1633098870000|2021-10-01 14:34:30|4822.5|4822|4822|4820.5|4823|4822|4821|4820|4142
1633098880000|2021-10-01 14:34:40|4821.5|4819.5|4821.5|4820|4821.5|4820|4821|4819|253
1633098890000|2021-10-01 14:34:50|4822|4820.5|4823|4821.5|4823|4822|4821.5|4820.5|2060
1633098900000|2021-10-01 14:35:00|4822.5|4821|4822.5|4821|4822.5|4821|4820|4819|672
1633098910000|2021-10-01 14:35:10|4821.5|4821.5|4822.5|4821.5|4823.5|4822.5|4821.5|4821|913
1633098920000|2021-10-01 14:35:20|4823|4822|4823|4821.5|4823.5|4822|4822.5|4821.5|612
1633098930000|2021-10-01 14:35:30|4822.5|4821|4822.5|4821.5|4823|4822|4822|4821|335
1633098940000|2021-10-01 14:35:40|4823|4822|4823.5|4822|4823.5|4822|4821.5|4820.5|845
1633098950000|2021-10-01 14:35:50|4823|4822.5|4823.5|4822.5|4823.5|4823|4823|4822|883
1633098960000|2021-10-01 14:36:00|4823|4822|4821|4820|4823|4822|4821|4820|1916
1633098970000|2021-10-01 14:36:10|4820.5|4819|4819.5|4817.5|4821|4820|4818.5|4817.5|2439
1633098980000|2021-10-01 14:36:20|4819|4817|4821|4819.5|4821|4820|4818.5|4817|1077
1633098990000|2021-10-01 14:36:30|4820.5|4820|4821|4820|4821.5|4820.5|4820.5|4819.5|280
1633099000000|2021-10-01 14:36:40|4820.5|4819.5|4819|4818|4820.5|4819.5|4819|4817.5|574
1633099010000|2021-10-01 14:36:50|4819.5|4818.5|4818|4817|4819.5|4819|4818|4817|859
1633099020000|2021-10-01 14:37:00|4819|4817.5|4819|4818|4819|4818|4818.5|4817.5|501
1633099030000|2021-10-01 14:37:10|4818.5|4817.5|4818.5|4817.5|4819|4818|4818|4816.5|1041
1633099040000|2021-10-01 14:37:20|4818|4818|4818|4816.5|4818|4818|4817.5|4816.5|298
1633099050000|2021-10-01 14:37:30|4817.5|4816|4817|4815.5|4817.5|4816.5|4816|4814.5|1460
1633099060000|2021-10-01 14:37:40|4816.5|4816|4816.5|4815.5|4816.5|4816|4816|4815|749
1633099070000|2021-10-01 14:37:50|4816|4815|4818.5|4817|4818.5|4817.5|4816|4815|910
1633099080000|2021-10-01 14:38:00|4818|4816.5|4816|4815.5|4818|4816.5|4816|4815.5|921
1633099090000|2021-10-01 14:38:10|4816.5|4814.5|4816.5|4815.5|4816.5|4815.5|4814.5|4813.5|678
1633099100000|2021-10-01 14:38:20|4816|4815|4815.5|4814.5|4816.5|4815|4815.5|4814.5|625
1633099110000|2021-10-01 14:38:30|4815|4814|4814.5|4813|4815.5|4814|4814.5|4813|229
1633099120000|2021-10-01 14:38:40|4814|4812.5|4812|4810.5|4814|4812.5|4812|4810.5|592
1633099130000|2021-10-01 14:38:50|4811.5||4811.5||4811.5||4811.5||474
1633099140000|2021-10-01 14:39:00|4812|4811|4812|4811|4813|4812|4812|4810.5|641
1633099150000|2021-10-01 14:39:10|4812.5|4811.5|4815|4814|4815|4814|4812.5|4811.5|1108
1633099160000|2021-10-01 14:39:20|4815.5|4813.5|4813|4811|4815.5|4813.5|4813|4811|365
1633099170000|2021-10-01 14:39:30|4812.5|4811.5|4812|4811|4812.5|4811.5|4811.5|4811|236
1633099180000|2021-10-01 14:39:40|4812.5|4811.5|4812.5|4811.5|4813.5|4812.5|4812|4811|1264
1633099190000|2021-10-01 14:39:50|4813|4812|4813.5|4812|4813.5|4813|4813|4811.5|954
1633099200000|2021-10-01 14:40:00|4813|4812.5|4813.5|4812|4813.5|4812.5|4813|4812|962
1633099210000|2021-10-01 14:40:10|4813|4812.5|4814|4813.5|4814|4813.5|4813|4812|668
1633099220000|2021-10-01 14:40:20|4813.5|4813|4814|4813|4815|4814|4813.5|4813|597
1633099230000|2021-10-01 14:40:30|4813.5|4812.5|4815.5|4814|4815.5|4814.5|4813.5|4812.5|2762
1633099240000|2021-10-01 14:40:40|4816.5|4814.5|4814.5|4813.5|4816.5|4815|4814.5|4813.5|4831
1633099250000|2021-10-01 14:40:50|4815|4814|4814|4813|4816.5|4815|4814|4813|1008
1633099260000|2021-10-01 14:41:00|4814.5|4813.5|4813.5|4812.5|4815|4814|4813|4812.5|912
1633099270000|2021-10-01 14:41:10|4814|4813|4813.5|4812.5|4815|4813.5|4813.5|4812.5|725
1633099280000|2021-10-01 14:41:20|4813|4812|4812.5|4812|4814|4812|4812.5|4812|457
1633099290000|2021-10-01 14:41:30|4812|4811|4813.5|4812|4813.5|4812|4811.5|4810.5|912
1633099300000|2021-10-01 14:41:40|4813|4812.5|4812|4811.5|4813|4813|4812|4811.5|1012
1633099310000|2021-10-01 14:41:50|4811.5|4810.5|4810|4808.5|4811.5|4810.5|4809|4807.5|680
1633099320000|2021-10-01 14:42:00|4810.5|4808|4810|4809|4810.5|4809.5|4809|4808|732
1633099330000|2021-10-01 14:42:10|4809.5|4808.5|4808|4807|4809.5|4809|4808|4807|261
1633099340000|2021-10-01 14:42:20|4808.5|4808|4808.5|4807.5|4810|4808.5|4808|4807|2547
1633099350000|2021-10-01 14:42:30|4808|4808|4808|4807|4809|4808|4808|4807|266
1633099360000|2021-10-01 14:42:40|4807.5|4806.5|4807.5|4806.5|4808|4807|4807|4806.5|1014
1633099370000|2021-10-01 14:42:50|4808|4807|4809|4808|4809.5|4808|4808|4807|758
1633099380000|2021-10-01 14:43:00|4808.5|4807.5|4808.5|4807.5|4809|4808|4808|4807|522
1633099390000|2021-10-01 14:43:10||4807||4807.5||4807.5||4807|61
1633099400000|2021-10-01 14:43:20|4809|4808|4809.5|4808|4809.5|4808.5|4809|4807.5|793
1633099410000|2021-10-01 14:43:30|4809|4808.5|4812|4811|4812|4811.5|4809|4808|1589
1633099420000|2021-10-01 14:43:40|4811.5|4810.5|4811.5|4810.5|4811.5|4811|4811.5|4810.5|0
1633099430000|2021-10-01 14:43:50|4812|4811|4812|4811.5|4813.5|4812.5|4811.5|4811|3237
1633099440000|2021-10-01 14:44:00|4811.5|4811|4811.5|4810.5|4812|4811|4810.5|4809.5|1610
1633099450000|2021-10-01 14:44:10|4812|4811|4810.5|4809|4812|4811|4809.5|4808.5|455
1633099460000|2021-10-01 14:44:20|4810|4809.5|4810|4809|4810|4809.5|4810|4809|0
1633099470000|2021-10-01 14:44:30|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810|4809|1197
1633099480000|2021-10-01 14:44:40|4811.5|4810|4811.5|4810.5|4812.5|4811.5|4811.5|4810|313
1633099490000|2021-10-01 14:44:50|4811|4810|4811|4810|4811|4810|4811|4810|298
1633099500000|2021-10-01 14:45:00|4810.5|4809.5|4811|4809.5|4811|4810.5|4810|4809.5|2120
1633099510000|2021-10-01 14:45:10|4810.5|4809|4810|4808.5|4810.5|4809|4809|4807.5|634
1633099520000|2021-10-01 14:45:20|4809.5|4807.5|4808|4807|4809.5|4807.5|4807|4806|809
1633099530000|2021-10-01 14:45:30|4807.5|4806.5|4807.5|4806|4808|4807|4806.5|4806|1260
1633099540000|2021-10-01 14:45:40|4807|4806.5|4808.5|4807.5|4808.5|4808|4807|4806|2358
1633099550000|2021-10-01 14:45:50|4808|4807|4810|4809|4810|4809|4808|4807|1414
1633099560000|2021-10-01 14:46:00|4809.5|4808.5|4809|4807.5|4809.5|4808.5|4808|4807.5|1200
1633099570000|2021-10-01 14:46:10|4809.5|4808|4808.5|4807.5|4809.5|4808|4808.5|4807.5|83
1633099580000|2021-10-01 14:46:20|4809|4808|4809|4808|4810.5|4809.5|4809|4808|570
1633099590000|2021-10-01 14:46:30|4808.5|4807.5|4808|4807|4808.5|4807.5|4808|4807|686
1633099600000|2021-10-01 14:46:40|4807.5|4806|4808|4806.5|4808|4807|4807|4806|1935
1633099610000|2021-10-01 14:46:50|4807.5|4806|4809|4808.5|4809|4808.5|4807.5|4806|1063
1633099620000|2021-10-01 14:47:00|4809.5|4809|4808.5|4807.5|4810|4809|4808|4807.5|2166
1633099630000|2021-10-01 14:47:10|4810|4808|4810.5|4809|4810.5|4809.5|4809|4808|732
1633099640000|2021-10-01 14:47:20|4810|4809.5|4808.5|4807|4810|4809.5|4808.5|4807|339
1633099650000|2021-10-01 14:47:30|4808|4806.5|4806|4805|4808|4807|4806|4805|595
1633099660000|2021-10-01 14:47:40|4807|4805.5|4807|4806|4807|4806.5|4807|4805.5|537
1633099670000|2021-10-01 14:47:50|4806.5|4805|4806|4805|4807|4805|4805.5|4805|214
1633099680000|2021-10-01 14:48:00|4805.5|4804.5|4807|4806|4807|4806|4804.5|4803.5|2236
1633099690000|2021-10-01 14:48:10|4807.5|4806.5|4809|4808|4809|4808.5|4807|4806|1152
1633099700000|2021-10-01 14:48:20|4809.5|4808.5|4810.5|4809|4810.5|4809|4809.5|4808|1717
1633099710000|2021-10-01 14:48:30|4810|4809.5|4810.5|4809.5|4810.5|4809.5|4810|4809|325
1633099720000|2021-10-01 14:48:40|4810|4809|4810|4809|4811|4810|4809.5|4809|1142
1633099730000|2021-10-01 14:48:50|4811|4809.5|4810.5|4809.5|4811|4809.5|4809.5|4809|1517
1633099740000|2021-10-01 14:49:00|4810|4809|4810|4808.5|4810.5|4809|4809.5|4808.5|332
1633099750000|2021-10-01 14:49:10|4809.5|4808|4809.5|4808.5|4809.5|4808.5|4809|4808|617
1633099760000|2021-10-01 14:49:20|4810|4809|4810.5|4809.5|4811|4810|4809.5|4808.5|2475
1633099770000|2021-10-01 14:49:30|4810|4809|4811|4809.5|4811|4810|4810|4809|373
1633099780000|2021-10-01 14:49:40||4810.5||4810.5||4810.5||4810.5|124
1633099790000|2021-10-01 14:49:50|4811.5|4811|4812.5|4812|4813|4812|4811.5|4811|1558
1633099800000|2021-10-01 14:50:00|4812|4811.5|4810.5|4810|4812|4811.5|4810.5|4809.5|1455
1633099810000|2021-10-01 14:50:10|4811|4809.5|4810.5|4809|4811.5|4810.5|4810|4809|559
1633099820000|2021-10-01 14:50:20|4811|4809.5|4810|4809.5|4811|4810|4810|4809|1643
1633099830000|2021-10-01 14:50:30|4811|4810|4812|4810.5|4812|4810.5|4810.5|4810|233
1633099840000|2021-10-01 14:50:40|4812.5|4811|4812|4811.5|4812.5|4811.5|4812|4810.5|370
1633099850000|2021-10-01 14:50:50|4811.5|4811|4811|4810|4812|4811|4810.5|4810|684
1633099860000|2021-10-01 14:51:00|4810.5|4809.5|4810|4809.5|4811|4810.5|4810|4809|1510
1633099870000|2021-10-01 14:51:10|4809.5|4809|4808.5|4807.5|4809.5|4809|4808.5|4807.5|531
1633099880000|2021-10-01 14:51:20|4809|4808|4808.5|4807.5|4809|4808.5|4808.5|4807.5|1380
1633099890000|2021-10-01 14:51:30|4808|4807|4808|4806.5|4808|4807|4807.5|4806.5|326
1633099900000|2021-10-01 14:51:40|4808.5|4807|4808.5|4808|4808.5|4808|4808|4806.5|1654
1633099910000|2021-10-01 14:51:50|4808|4807.5|4810|4809|4810|4809|4808|4807|5429
1633099920000|2021-10-01 14:52:00|4809.5|4808.5|4809.5|4809|4810|4809|4809|4808.5|2013
1633099930000|2021-10-01 14:52:10|4809|4808.5|4806|4805|4809.5|4809|4806|4805|4026
1633099940000|2021-10-01 14:52:20|4805.5|4805.5|4807.5|4806|4808|4806.5|4805.5|4805|930
1633099950000|2021-10-01 14:52:30|4807||4806.5||4807||4806.5||0
1633099960000|2021-10-01 14:52:40|4806|4805.5|4806.5|4806|4807|4806|4806|4805|913
1633099970000|2021-10-01 14:52:50|4807|4806.5|4808|4807|4808|4807|4807|4806|1073
1633099980000|2021-10-01 14:53:00|4807.5|4806.5|4807.5|4806.5|4807.5|4806.5|4806|4805.5|2334
1633099990000|2021-10-01 14:53:10|4807|4807|4809.5|4808|4810|4809|4807|4805.5|1821
1633100000000|2021-10-01 14:53:20|4809|4808.5|4809|4808|4809.5|4808.5|4809|4808|580
1633100010000|2021-10-01 14:53:30|4808.5|4807.5|4809|4807.5|4809|4808.5|4808.5|4807.5|988
1633100020000|2021-10-01 14:53:40|4808.5|4808|4808.5|4807.5|4808.5|4808|4808.5|4807.5|0
1633100030000|2021-10-01 14:53:50|4808|4808|4806.5|4806|4808|4808|4806.5|4806|2073
1633100040000|2021-10-01 14:54:00|4807|4805.5|4808|4806.5|4808|4807.5|4807|4805.5|1416
1633100050000|2021-10-01 14:54:10|4807.5|4806|4807.5|4806|4808|4806.5|4806.5|4806|575
1633100060000|2021-10-01 14:54:20|4807|4806.5|4807|4806|4807.5|4806.5|4807|4806|250
1633100070000|2021-10-01 14:54:30|4806.5|4805.5|4806|4805|4807|4805.5|4806|4805|275
1633100080000|2021-10-01 14:54:40|4805.5|4805.5|4807|4805.5|4807.5|4807|4805.5|4805.5|2552
1633100090000|2021-10-01 14:54:50|4806.5|4805|4807.5|4806|4807.5|4807|4806|4805|1550
1633100100000|2021-10-01 14:55:00|4807|4806.5|4807.5|4806.5|4808|4807|4807|4806|240
1633100110000|2021-10-01 14:55:10|4808|4807|4809|4808|4809|4808|4808|4807|1350
1633100120000|2021-10-01 14:55:20|4809.5|4809|4810|4809|4810|4809|4809.5|4809|513
1633100130000|2021-10-01 14:55:30|4809.5|4808.5|4810|4808.5|4810|4809|4809.5|4808|772
1633100140000|2021-10-01 14:55:40|4809.5|4809|4810|4809|4810|4809.5|4809.5|4809|885
1633100150000|2021-10-01 14:55:50|4810.5|4809.5|4810|4808.5|4811|4810|4809.5|4808.5|2491
1633100160000|2021-10-01 14:56:00|4810.5|4809|4811|4810.5|4811|4810.5|4810|4809|971
1633100170000|2021-10-01 14:56:10|4811.5|4811|4812|4810.5|4812|4811|4811.5|4810.5|368
1633100180000|2021-10-01 14:56:20|4811.5||4811.5||4811.5||4811.5||145
1633100190000|2021-10-01 14:56:30|4811|4810|4812|4811|4812|4811|4811|4810|764
1633100200000|2021-10-01 14:56:40|4811.5|4810.5|4811|4810.5|4811.5|4810.5|4811|4810.5|389
1633100210000|2021-10-01 14:56:50||4810||4810||4810||4810|174
1633100220000|2021-10-01 14:57:00|4811.5|4810.5|4814|4813|4815|4813.5|4811|4810|4590
1633100230000|2021-10-01 14:57:10|4813.5|4812.5|4814|4813|4814.5|4814|4813.5|4812.5|2661
1633100240000|2021-10-01 14:57:20|4813.5|4813.5|4813.5|4812.5|4813.5|4813.5|4812.5|4811.5|4629
1633100250000|2021-10-01 14:57:30|4813|4812|4813|4812|4813.5|4812.5|4813|4812|143
1633100260000|2021-10-01 14:57:40|4813.5|4812.5|4812|4811|4813.5|4813|4812|4810.5|874
1633100270000|2021-10-01 14:57:50|4812.5|4811.5|4812.5|4811.5|4812.5|4812|4812|4810.5|365
1633100280000|2021-10-01 14:58:00|4813|4812|4813|4811.5|4814|4813|4813|4811.5|609
1633100290000|2021-10-01 14:58:10|4813.5|4812|4813.5|4813|4813.5|4813|4813.5|4812|312
1633100300000|2021-10-01 14:58:20|4814|4814.5|4815.5|4815|4816|4815|4814|4813.5|1097
1633100310000|2021-10-01 14:58:30|4815|4814|4813.5|4812|4815|4814|4813.5|4811.5|264
1633100320000|2021-10-01 14:58:40|4813|4812.5|4812.5|4811|4813|4812.5|4812.5|4811|502
1633100330000|2021-10-01 14:58:50|4812|4811.5|4812|4811|4812|4811.5|4812|4811|0
1633100340000|2021-10-01 14:59:00|4811.5|4810.5|4810|4809|4812|4810.5|4810|4808.5|1878
1633100350000|2021-10-01 14:59:10|4810.5|4809.5|4811|4810|4811|4810.5|4810.5|4809.5|1329
1633100360000|2021-10-01 14:59:20|4810.5|4809.5|4809|4808|4811|4810|4809|4808|791
1633100370000|2021-10-01 14:59:30|4808.5|4807.5|4809|4808|4809.5|4808.5|4808|4807.5|549
1633100380000|2021-10-01 14:59:40|4808.5|4808.5|4808|4807|4809.5|4808.5|4808|4807|664
1633100390000|2021-10-01 14:59:50|4808.5|4807.5|4807.5|4806.5|4809|4808|4807.5|4806|331
1633100400000|2021-10-01 15:00:00|4807|4806|4807|4805.5|4808|4807|4806.5|4805|1118
1633100410000|2021-10-01 15:00:10|4806.5|4806|4808|4807|4808|4807.5|4806.5|4805.5|1027
1633100420000|2021-10-01 15:00:20|4807.5|4806.5|4807|4806|4808|4807|4807|4806|908
1633100430000|2021-10-01 15:00:30|4807.5|4805.5|4808|4807.5|4808|4807.5|4807.5|4805.5|610
1633100440000|2021-10-01 15:00:40|4809|4808|4810|4809|4810|4809|4808|4807.5|447
1633100450000|2021-10-01 15:00:50|4809.5|4808|4809.5|4808.5|4809.5|4808.5|4808|4807.5|1408
1633100460000|2021-10-01 15:01:00|4810.5|4809|4810.5|4809.5|4810.5|4810|4809.5|4808.5|1184
1633100470000|2021-10-01 15:01:10|4810|4808.5|4810.5|4809.5|4810.5|4809.5|4809.5|4808|250
1633100480000|2021-10-01 15:01:20|4810|4810|4810.5|4809.5|4811|4810.5|4809.5|4808.5|1173
1633100490000|2021-10-01 15:01:30|4811|4810|4811|4809.5|4811.5|4810.5|4810.5|4809.5|1577
1633100500000|2021-10-01 15:01:40|4811.5|4810|4811.5|4811|4811.5|4811|4810.5|4810|628
1633100510000|2021-10-01 15:01:50|4811|4810.5|4811.5|4810.5|4811.5|4811|4811|4810.5|959
1633100520000|2021-10-01 15:02:00|4811|4810|4811|4810.5|4811.5|4811|4810.5|4809.5|1419
1633100530000|2021-10-01 15:02:10|4810.5|4810|4810|4809|4811|4810|4809.5|4808.5|1676
1633100540000|2021-10-01 15:02:20|4809.5|4808.5|4810|4809|4810|4809|4809.5|4808.5|438
1633100550000|2021-10-01 15:02:30|4809.5|4808.5|4811|4810|4811|4810|4809|4808|1213
1633100560000|2021-10-01 15:02:40|4810.5|4809.5|4810.5|4809.5|4810.5|4810|4810|4809|454
1633100570000|2021-10-01 15:02:50|4811|4810|4810.5|4809.5|4811|4810.5|4809.5|4808.5|1035
1633100580000|2021-10-01 15:03:00|4811|4810|4811|4810|4811.5|4811|4811|4810|582
1633100590000|2021-10-01 15:03:10|4811.5|4811|4811|4810.5|4811.5|4811|4811|4810|300
1633100600000|2021-10-01 15:03:20|4811.5|4811|4810|4808.5|4812|4811|4810|4808.5|1606
1633100610000|2021-10-01 15:03:30|4809.5|4809|4809.5|4809|4810|4809.5|4809.5|4808|307
1633100620000|2021-10-01 15:03:40|4809|4808.5|4809.5|4809|4809.5|4809|4809|4808|2379
1633100630000|2021-10-01 15:03:50|4809|4808.5|4810|4809|4810|4809|4809|4808.5|1345
1633100640000|2021-10-01 15:04:00|4809.5|4808.5|4810|4809.5|4810|4809.5|4808.5|4807.5|2433
1633100650000|2021-10-01 15:04:10|4809.5|4808.5|4810|4809|4811|4810|4809.5|4808.5|759
1633100660000|2021-10-01 15:04:20|4809.5|4808.5|4811|4810|4811|4810|4808.5|4807.5|2950
1633100670000|2021-10-01 15:04:30|4811.5|4809.5|4811.5|4810.5|4811.5|4811|4811|4809.5|1200
1633100680000|2021-10-01 15:04:40|4811|4810|4811.5|4811|4811.5|4811|4810.5|4810|1244
1633100690000|2021-10-01 15:04:50|4812|4811.5|4811|4810|4812|4811.5|4811|4809.5|528
1633100700000|2021-10-01 15:05:00|4811.5|4810.5|4810.5|4809.5|4811.5|4811|4810.5|4809.5|558
1633100710000|2021-10-01 15:05:10|4811|4810|4810|4809|4811|4810.5|4810|4808.5|302
1633100720000|2021-10-01 15:05:20|4809.5|4809.5|4808.5|4807.5|4809.5|4809.5|4808.5|4807.5|2516
1633100730000|2021-10-01 15:05:30|4809|4807|4806|4804.5|4809|4807|4806|4804.5|853
1633100740000|2021-10-01 15:05:40|4805.5|4805|4805.5|4804.5|4806|4805|4805.5|4804.5|214
1633100750000|2021-10-01 15:05:50||4805||4804.5||4805||4804.5|109
1633100760000|2021-10-01 15:06:00|4805|4804|4805|4804.5|4805|4804.5|4804.5|4803.5|1849
1633100770000|2021-10-01 15:06:10|4804.5|4804|4804.5|4804|4804.5|4804.5|4804.5|4804|742
1633100780000|2021-10-01 15:06:20|4804|4803.5|4805.5|4804.5|4805.5|4804.5|4804|4803.5|997
1633100790000|2021-10-01 15:06:30|4805|4804|4805.5|4804.5|4805.5|4804.5|4804.5|4803.5|763
1633100800000|2021-10-01 15:06:40|4805|4805|4805|4804.5|4805.5|4805|4805|4804|446
1633100810000|2021-10-01 15:06:50|4805.5|4804|4804.5|4804|4805.5|4804.5|4803.5|4802.5|92200
1633100820000|2021-10-01 15:07:00|4805|4804.5|4805.5|4805|4805.5|4805|4804.5|4804|1945
1633100830000|2021-10-01 15:07:10|4806.5|4805.5|4805.5|4804.5|4807|4805.5|4805.5|4804.5|1406
1633100840000|2021-10-01 15:07:20|4805|4804|4805.5|4804.5|4806|4805|4804.5|4804|3444
1633100850000|2021-10-01 15:07:30|4805|4804|4806|4805|4806|4805.5|4805|4804|2903
1633100860000|2021-10-01 15:07:40|4806.5|4805.5|4807|4806|4807|4806|4806.5|4805.5|183
1633100870000|2021-10-01 15:07:50||4806.5||4806||4806.5||4806|322
1633100880000|2021-10-01 15:08:00|4806.5|4805.5|4806.5|4806|4807|4806.5|4806.5|4805.5|1072
1633100890000|2021-10-01 15:08:10|4806|4805.5|4806|4805|4807|4806|4805.5|4804.5|1480
1633100900000|2021-10-01 15:08:20|4806.5|4806|4805.5|4804.5|4806.5|4806|4804|4803.5|2273
1633100910000|2021-10-01 15:08:30|4805|4804|4801.5|4800|4805.5|4804|4801|4800|3357
1633100920000|2021-10-01 15:08:40|4801|4799.5|4798|4797|4801|4799.5|4798|4797|1798
1633100930000|2021-10-01 15:08:50|4798.5|4797.5|4799.5|4798|4800.5|4799.5|4798|4796.5|2376
1633100940000|2021-10-01 15:09:00|4800|4798.5|4799.5|4798|4801|4800.5|4799|4798|2872
1633100950000|2021-10-01 15:09:10|4799|4797.5|4798.5|4797.5|4799.5|4798|4798|4796.5|587
1633100960000|2021-10-01 15:09:20|4799|4797|4798.5|4797|4799.5|4798|4798.5|4797|93
1633100970000|2021-10-01 15:09:30|4799|4797.5|4799.5|4798|4799.5|4799|4799|4797.5|1208
1633100980000|2021-10-01 15:09:40|4799|4797.5|4799|4797.5|4799|4797.5|4797.5|4796|658
1633100990000|2021-10-01 15:09:50|4799.5|4798|4798|4797|4799.5|4798.5|4798|4797|636
1633101000000|2021-10-01 15:10:00|4798.5|4797.5|4798.5|4797.5|4799.5|4798|4798|4797|889
1633101010000|2021-10-01 15:10:10|4799|4798|4799|4797.5|4799|4798|4799|4797.5|0
1633101020000|2021-10-01 15:10:20|4798.5|4797|4798|4796.5|4799|4797|4796.5|4795.5|701
1633101030000|2021-10-01 15:10:30|4797.5|4796|4796|4794.5|4798|4796|4796|4794.5|1773
1633101040000|2021-10-01 15:10:40||4795||4794.5||4795||4794.5|0
1633101050000|2021-10-01 15:10:50|4795.5|4795|4796|4795|4797|4796|4795.5|4794.5|4695
1633101060000|2021-10-01 15:11:00|4795.5|4794.5|4797|4796|4798|4797.5|4795.5|4794.5|9261
1633101070000|2021-10-01 15:11:10|4796|4795.5|4795|4794.5|4796.5|4795.5|4795|4794.5|2917
1633101080000|2021-10-01 15:11:20|4794.5|4794|4795.5|4794.5|4795.5|4794.5|4794|4792|4867
1633101090000|2021-10-01 15:11:30|4796|4795.5|4796|4794.5|4796|4795.5|4795.5|4794.5|709
1633101100000|2021-10-01 15:11:40|4796.5|4795|4799|4797.5|4800|4798.5|4796.5|4795|3368
1633101110000|2021-10-01 15:11:50|4799.5|4797|4799.5|4798|4800|4799|4799|4797|866
1633101120000|2021-10-01 15:12:00|4799|4797.5|4799|4797.5|4799|4798|4798.5|4797.5|1012
1633101130000|2021-10-01 15:12:10|4798.5|4798|4799|4797.5|4799|4798|4798.5|4797.5|255
1633101140000|2021-10-01 15:12:20|4798.5||4798.5||4799||4798.5||151
1633101150000|2021-10-01 15:12:30|4799|4798|4799.5|4799|4799.5|4799|4798.5|4797.5|1052
1633101160000|2021-10-01 15:12:40|4800|4799.5|4801|4800.5|4801|4800.5|4800|4799|784
1633101170000|2021-10-01 15:12:50|4801.5|4801|4803.5|4802|4805.5|4804|4801.5|4800.5|6509
1633101180000|2021-10-01 15:13:00|4803|4802.5|4803|4802.5|4805|4803.5|4803|4802|1280
1633101190000|2021-10-01 15:13:10|4804|4802|4806.5|4805|4806.5|4805.5|4804|4802|889
1633101200000|2021-10-01 15:13:20|4806|4804.5|4807|4805.5|4807|4805.5|4804.5|4803.5|1441
1633101210000|2021-10-01 15:13:30|4806.5|4805|4809|4808|4809|4808|4805.5|4804|879
1633101220000|2021-10-01 15:13:40|4810|4808.5|4811.5|4810.5|4811.5|4810.5|4809.5|4808.5|3043
1633101230000|2021-10-01 15:13:50|4812|4811|4813.5|4812.5|4813.5|4812.5|4812|4810.5|1522
1633101240000|2021-10-01 15:14:00|4814|4813|4814.5|4813|4815|4814|4813.5|4813|3756
1633101250000|2021-10-01 15:14:10|4815|4813.5|4813|4812|4815|4813.5|4812.5|4812|2525
1633101260000|2021-10-01 15:14:20|4813.5|4812.5|4813.5|4812.5|4814|4812.5|4813.5|4812|133
1633101270000|2021-10-01 15:14:30|4814|4813|4817|4815.5|4817|4816|4813.5|4812.5|5407
1633101280000|2021-10-01 15:14:40|4817.5|4816|4817.5|4817|4819.5|4817.5|4817.5|4816|880
1633101290000|2021-10-01 15:14:50|4818|4816.5|4816.5|4815.5|4818.5|4817.5|4816.5|4815|1347
1633101300000|2021-10-01 15:15:00|4816.5|4815|4818.5|4817.5|4819|4818|4816.5|4815|400
1633101310000|2021-10-01 15:15:10|4819|4818|4818.5|4817|4819|4818|4818|4816.5|127
1633101320000|2021-10-01 15:15:20|4818|4816.5|4820.5|4819|4820.5|4819|4818|4816.5|40
1633101330000|2021-10-01 15:15:30|4820|4818.5|4819|4817|4820|4818.5|4818|4817|198
1633101340000|2021-10-01 15:15:40|4818.5|4816.5|4817.5|4816.5|4818.5|4816.5|4817|4815.5|375
1633101350000|2021-10-01 15:15:50|4819|4817.5|4817.5|4816|4819|4817.5|4817|4815.5|98
1633101360000|2021-10-01 15:16:00|4817|4815.5|4815.5|4814|4817|4816|4815|4813|273
1633101370000|2021-10-01 15:16:10|4816|4813.5|4817|4815|4817|4815.5|4815|4813.5|152
1633101380000|2021-10-01 15:16:20|4816.5|4815.5|4815|4813.5|4817|4815.5|4814.5|4813|226
1633101390000|2021-10-01 15:16:30|4814.5|4813|4815.5|4814|4816|4814|4814.5|4813|37
1633101400000|2021-10-01 15:16:40|4815|4813.5|4819|4817|4819.5|4818|4815|4813.5|766
1633101410000|2021-10-01 15:16:50|4818.5|4816.5|4816.5|4814.5|4818.5|4817|4816|4814|64
1633101420000|2021-10-01 15:17:00|4816|4814|4817|4815.5|4817.5|4816|4815.5|4814|173
1633101430000|2021-10-01 15:17:10|4818|4816|4817.5|4815.5|4818.5|4816.5|4816.5|4814.5|175
1633101440000|2021-10-01 15:17:20|4818|4816|4816.5|4814.5|4818.5|4817.5|4816.5|4814.5|304
1633101450000|2021-10-01 15:17:30|4817|4815|4816.5|4815|4817|4815|4816|4814.5|38
1633101460000|2021-10-01 15:17:40|4816|4814.5|4818.5|4817|4818.5|4817|4816|4814.5|21
1633101470000|2021-10-01 15:17:50|4819.5|4818|4819|4817|4820|4818.5|4818|4816.5|583
1633101480000|2021-10-01 15:18:00|4818.5|4816.5|4818.5|4817|4819.5|4817.5|4817.5|4815.5|286
1633101490000|2021-10-01 15:18:10|4818|4816.5|4822|4820.5|4822.5|4821|4818|4816.5|890
1633101500000|2021-10-01 15:18:20|4822.5|4821|4822.5|4821|4823.5|4822|4822|4820|169
1633101510000|2021-10-01 15:18:30|4822|4820.5|4823|4821|4823|4821|4821.5|4819.5|212
1633101520000|2021-10-01 15:18:40|4822.5|4820.5|4825.5|4824|4825.5|4824|4822|4820.5|301
1633101530000|2021-10-01 15:18:50|4825|4823.5|4824.5|4823|4825|4823.5|4824.5|4823|10
1633101540000|2021-10-01 15:19:00|4824|4822.5|4822|4820|4824|4822.5|4821.5|4819.5|213
1633101550000|2021-10-01 15:19:10|4821.5|4819.5|4821.5|4820|4822|4820.5|4821.5|4819.5|12
1633101560000|2021-10-01 15:19:20|4823|4821.5|4822|4820.5|4824|4822.5|4821.5|4820|93
1633101570000|2021-10-01 15:19:30|4821.5|4820|4823.5|4822|4823.5|4822|4821|4819.5|479
1633101580000|2021-10-01 15:19:40|4823|4821.5|4823|4821.5|4823.5|4822|4822.5|4820.5|59
1633101590000|2021-10-01 15:19:50|4822.5|4821|4824|4822|4825|4823.5|4822.5|4821|64
1633101600000|2021-10-01 15:20:00|4824.5|4822.5|4823.5|4821.5|4825|4823.5|4823.5|4821.5|501
1633101610000|2021-10-01 15:20:10|4824|4822.5|4824|4822|4824.5|4822.5|4823|4821|293
1633101620000|2021-10-01 15:20:20|4823.5|4822.5|4823.5|4822|4824|4822.5|4822.5|4821|91
1633101630000|2021-10-01 15:20:30|4823|4821.5|4822|4820|4823|4822|4821.5|4819.5|56
1633101640000|2021-10-01 15:20:40|4821.5|4820.5|4821|4819|4822|4820.5|4820.5|4819|382
1633101650000|2021-10-01 15:20:50|4821.5|4820|4820.5|4819|4821.5|4820|4820|4818|71
1633101660000|2021-10-01 15:21:00|4820|4818.5|4821.5|4820|4821.5|4820.5|4820|4818.5|598
1633101670000|2021-10-01 15:21:10|4821|4819.5|4819.5|4818|4821.5|4820|4819.5|4818|0
1633101680000|2021-10-01 15:21:20|4819|4817.5|4819.5|4817.5|4820|4818.5|4818.5|4817|289
1633101690000|2021-10-01 15:21:30|4819|4817|4818.5|4817|4819.5|4818|4818|4816.5|117
1633101700000|2021-10-01 15:21:40|4818|4816.5|4818|4816.5|4818.5|4817.5|4817.5|4816|0
1633101710000|2021-10-01 15:21:50|4817.5|4816|4818.5|4817|4819.5|4818|4817.5|4816|560
1633101720000|2021-10-01 15:22:00|4818|4816.5|4817|4815|4819|4818|4817|4815|164
1633101730000|2021-10-01 15:22:10|4816|4815.5|4817|4815|4817.5|4816.5|4815.5|4814|52
1633101740000|2021-10-01 15:22:20|4817.5|4815.5|4816.5|4815|4817.5|4816.5|4816.5|4815|27
1633101750000|2021-10-01 15:22:30|4817|4815.5|4816.5|4815|4817|4815.5|4816|4814|105
1633101760000|2021-10-01 15:22:40|4817|4815.5|4817.5|4816|4817.5|4816.5|4816.5|4815|299
1633101770000|2021-10-01 15:22:50|4817|4815.5|4818.5|4817|4819|4817.5|4817|4815.5|83
1633101780000|2021-10-01 15:23:00|4818|4817.5|4818.5|4817|4819.5|4817.5|4816.5|4814.5|144
1633101790000|2021-10-01 15:23:10|4818|4816.5|4816.5|4815|4818|4816.5|4816.5|4814.5|233
1633101800000|2021-10-01 15:23:20|4818|4816|4817|4815.5|4818|4816|4816.5|4815|0
1633101810000|2021-10-01 15:23:30|4816.5|4815|4816|4814|4817|4815.5|4815.5|4814|75
1633101820000|2021-10-01 15:23:40|4816.5|4814.5|4815.5|4814|4816.5|4815|4815.5|4814|0
1633101830000|2021-10-01 15:23:50|4816|4814.5|4817|4815.5|4817.5|4816|4815.5|4814|45
1633101840000|2021-10-01 15:24:00|4817.5|4816|4814.5|4813|4817.5|4816|4814.5|4812.5|49
1633101850000|2021-10-01 15:24:10|4816|4814.5|4817|4815.5|4818|4816.5|4815.5|4814|98
1633101860000|2021-10-01 15:24:20|4818|4816|4818|4816|4818|4816|4816.5|4815.5|0
1633101870000|2021-10-01 15:24:30|4817.5|4815.5|4818|4816.5|4818|4816.5|4817|4815.5|19
1633101880000|2021-10-01 15:24:40|4817.5|4816|4819.5|4817.5|4820|4818|4817.5|4816|138
1633101890000|2021-10-01 15:24:50|4819|4817|4819.5|4817.5|4820|4818.5|4818.5|4816.5|134
1633101900000|2021-10-01 15:25:00|4820|4818|4820|4818|4820|4818|4819|4817.5|302
1633101910000|2021-10-01 15:25:10|4819.5|4817.5|4819.5|4818|4821.5|4819.5|4819.5|4817.5|175
1633101920000|2021-10-01 15:25:20|4820|4818.5|4820|4818.5|4820|4818.5|4819.5|4818|42
1633101930000|2021-10-01 15:25:30|4821.5|4819.5|4820.5|4818.5|4821.5|4820|4820|4818|331
1633101940000|2021-10-01 15:25:40|4820|4818|4822.5|4821|4823|4821|4820|4818|147
1633101950000|2021-10-01 15:25:50|4822|4820.5|4821.5|4820.5|4822|4820.5|4821|4819.5|989
1633101960000|2021-10-01 15:26:00|4822|4821|4823.5|4821.5|4823.5|4821.5|4821.5|4819.5|696
1633101970000|2021-10-01 15:26:10|4823|4821|4823|4821|4823|4821|4822.5|4820|0
1633101980000|2021-10-01 15:26:20|4822.5|4820.5|4824.5|4822.5|4825|4823.5|4822.5|4820.5|228
1633101990000|2021-10-01 15:26:30|4823.5|4821.5|4823|4821.5|4823.5|4822|4822.5|4820.5|0
1633102000000|2021-10-01 15:26:40|4823.5|4821|4823.5|4821.5|4824|4822.5|4823|4821|178
1633102010000|2021-10-01 15:26:50|4823|4822|4824|4822.5|4824.5|4823|4823|4821.5|371
1633102020000|2021-10-01 15:27:00|4823.5|4822|4824.5|4823|4824.5|4823|4823|4821.5|113
1633102030000|2021-10-01 15:27:10|4824|4822|4823.5|4821.5|4824.5|4823|4823.5|4821.5|39
1633102040000|2021-10-01 15:27:20|4824|4822|4823|4821.5|4824|4822|4823|4821.5|31
1633102050000|2021-10-01 15:27:30|4823.5|4822|4823.5|4821.5|4824|4822.5|4822|4820|252
1633102060000|2021-10-01 15:27:40|4824|4822|4823.5|4822|4824|4822.5|4823.5|4822|385
1633102070000|2021-10-01 15:27:50|4824|4822.5|4822.5|4821|4824|4822.5|4822|4820|2
1633102080000|2021-10-01 15:28:00|4822|4820.5|4823|4822|4823|4822|4822|4820.5|0
1633102090000|2021-10-01 15:28:10|4822.5|4821.5|4824|4822.5|4824.5|4823.5|4822.5|4821.5|571
1633102100000|2021-10-01 15:28:20|4823.5|4822|4823|4822|4824|4822.5|4822|4820|96
1633102110000|2021-10-01 15:28:30|4824.5|4823|4825|4823|4825|4823|4823|4821|653
1633102120000|2021-10-01 15:28:40|4824.5|4822.5|4824|4822|4824.5|4822.5|4823.5|4821.5|0
1633102130000|2021-10-01 15:28:50|4823.5|4821.5|4821|4819.5|4823.5|4821.5|4821|4819|469
1633102140000|2021-10-01 15:29:00|4821.5|4820|4819|4817|4821.5|4820|4819|4817|1048
1633102150000|2021-10-01 15:29:10|4818.5|4816.5|4817|4815.5|4819|4817|4816.5|4814.5|880
1633102160000|2021-10-01 15:29:20|4817.5|4816|4815|4812.5|4817.5|4816|4813.5|4811|864
1633102170000|2021-10-01 15:29:30|4814.5|4812|4811.5|4809|4814.5|4812.5|4810.5|4808.5|561
1633102180000|2021-10-01 15:29:40|4812|4810.5|4811.5|4809|4812.5|4811|4810.5|4808.5|885
1633102190000|2021-10-01 15:29:50|4812|4809.5|4812.5|4811|4813.5|4811|4810|4808|1203
1633330800000|2021-10-04 07:00:00|4831|4809|4828.5|4817|4831.5|4817|4828.5|4808|9636
1633330810000|2021-10-04 07:00:10|4828|4817.5|4807.5|4800.5|4828|4819.5|4807.5|4800|5282
1633330820000|2021-10-04 07:00:20|4807|4800|4806.5|4800.5|4807|4800.5|4806.5|4800|837
1633330830000|2021-10-04 07:00:30||4800||4800.5||4800.5||4800|899
1633330840000|2021-10-04 07:00:40|4810.5|4801.5|4807.5|4800.5|4818|4809.5|4807.5|4800.5|1521
1633330850000|2021-10-04 07:00:50|4808|4801|4808|4804|4808|4806.5|4807.5|4801|1057
1633330860000|2021-10-04 07:01:00||4804.5||4806||4806||4803.5|784
1633330870000|2021-10-04 07:01:10|4807.5|4805.5|4814|4809.5|4814|4812|4804|4803.5|2136
1633330880000|2021-10-04 07:01:20|4813.5|4810|4814|4809.5|4814|4811.5|4811.5|4809.5|576
1633330890000|2021-10-04 07:01:30|4813.5|4810|4809|4805|4814|4810|4802.5|4800|4129
1633330900000|2021-10-04 07:01:40|4809.5|4805.5|4814|4811|4814|4811|4809|4805|491
1633330910000|2021-10-04 07:01:50|4815.5|4811.5|4814|4810|4815.5|4813|4814|4808|1173
1633330920000|2021-10-04 07:02:00|4813.5|4810.5|4815|4811.5|4815.5|4812.5|4813|4810|471
1633330930000|2021-10-04 07:02:10|4815.5|4812|4818.5|4814.5|4818.5|4815.5|4815|4811.5|209
1633330940000|2021-10-04 07:02:20|4818|4815|4817|4814|4818|4815|4817|4813.5|561
1633330950000|2021-10-04 07:02:30|4816.5|4813.5|4813|4808.5|4816.5|4813.5|4810.5|4806.5|1659
1633330960000|2021-10-04 07:02:40|4812.5|4809|4818.5|4815|4818.5|4815|4811|4809|839
1633330970000|2021-10-04 07:02:50|4818|4815.5|4816.5|4814.5|4818|4815.5|4815|4812.5|463
1633330980000|2021-10-04 07:03:00|4817|4815|4819.5|4817.5|4820|4818|4816.5|4815|1846
1633330990000|2021-10-04 07:03:10|4820|4818|4819.5|4817|4820|4818|4818|4816.5|545
1633331000000|2021-10-04 07:03:20|4820|4817.5|4820|4817|4820.5|4819.5|4819|4817|1659
1633331010000|2021-10-04 07:03:30|4820.5|4817.5|4819|4816.5|4820.5|4818.5|4818.5|4816.5|1878
1633331020000|2021-10-04 07:03:40|4819.5|4817|4818.5|4815.5|4820.5|4818|4818.5|4815.5|218
1633331030000|2021-10-04 07:03:50|4817.5|4815|4816.5|4813.5|4818.5|4815.5|4813.5|4811|1889
1633331040000|2021-10-04 07:04:00|4815.5|4814|4811.5|4810|4815.5|4814|4811.5|4809.5|590
1633331050000|2021-10-04 07:04:10|4812.5|4810.5|4815|4812|4817|4815|4812|4810|19307
1633331060000|2021-10-04 07:04:20|4814.5|4811|4815|4812.5|4816|4813|4812|4810|203
1633331070000|2021-10-04 07:04:30|4815.5|4811.5|4817|4815|4817|4815|4814|4811.5|623
1633331080000|2021-10-04 07:04:40|4816.5|4814.5|4818.5|4816|4819|4816.5|4816|4813.5|1994
1633331090000|2021-10-04 07:04:50|4818|4815.5|4818|4815|4818.5|4815.5|4814.5|4812.5|1499
1633331100000|2021-10-04 07:05:00|4817.5|4814.5|4823|4821|4824.5|4822|4814|4812|4926
1633331110000|2021-10-04 07:05:10|4824.5|4821.5|4832|4830.5|4832|4830.5|4823|4820.5|4463
1633331120000|2021-10-04 07:05:20|4831|4830|4836|4834|4836.5|4834|4831|4829.5|3516
1633331130000|2021-10-04 07:05:30|4838.5|4834.5|4846|4843|4847.5|4843|4838|4834.5|1005
1633331140000|2021-10-04 07:05:40|4845.5|4842.5|4841.5|4839|4845.5|4843|4838.5|4838|2286
1633331150000|2021-10-04 07:05:50|4841|4838.5|4837|4835|4842|4839|4836|4834|1808
1633331160000|2021-10-04 07:06:00|4836.5|4834.5|4837|4833.5|4838|4836.5|4832|4829|2986
1633331170000|2021-10-04 07:06:10|4837.5|4833|4833|4829.5|4837.5|4833|4831|4828|1156
1633331180000|2021-10-04 07:06:20|4834|4829|4829.5|4827.5|4835|4830|4829.5|4827.5|956
1633331190000|2021-10-04 07:06:30|4829|4828|4831.5|4828.5|4833|4829.5|4829|4828|332
1633331200000|2021-10-04 07:06:40|4831|4829|4839.5|4837|4839.5|4837|4830.5|4829|1918
1633331210000|2021-10-04 07:06:50|4839|4837.5|4839.5|4836.5|4839.5|4837.5|4837.5|4835.5|1065
1633331220000|2021-10-04 07:07:00|4839|4837|4834|4832|4839|4837.5|4833|4829|1655
1633331230000|2021-10-04 07:07:10|4834.5|4831.5|4835|4832.5|4835.5|4833|4834.5|4831.5|260
1633331240000|2021-10-04 07:07:20|4835.5|4833|4839.5|4837.5|4839.5|4837.5|4835.5|4833|113
1633331250000|2021-10-04 07:07:30|4839|4838|4844.5|4841.5|4845|4841.5|4837|4836|2276
1633331260000|2021-10-04 07:07:40|4846.5|4842|4843.5|4842|4850|4846|4843.5|4841|965
1633331270000|2021-10-04 07:07:50|4843|4841.5|4842|4840.5|4843.5|4841.5|4841.5|4840.5|140
1633331280000|2021-10-04 07:08:00|4841.5|4839|4838.5|4836|4841.5|4839|4835.5|4833|2079
1633331290000|2021-10-04 07:08:10|4838|4835.5|4840.5|4838|4840.5|4838|4837.5|4835.5|511
1633331300000|2021-10-04 07:08:20|4840|4837.5|4838.5|4836.5|4840|4837.5|4836|4835|1483
1633331310000|2021-10-04 07:08:30|4839.5|4837|4840.5|4838|4842|4839.5|4837.5|4834.5|1816
1633331320000|2021-10-04 07:08:40|4840|4837.5|4838.5|4836.5|4840|4837.5|4837|4835|581
1633331330000|2021-10-04 07:08:50|4839|4837|4837.5|4835.5|4839|4837|4837|4835.5|145
1633331340000|2021-10-04 07:09:00|4837|4834.5|4838|4836|4838.5|4836.5|4835|4833|1156
1633331350000|2021-10-04 07:09:10|4837.5|4835.5|4836.5|4834|4838.5|4835.5|4836|4833.5|547
1633331360000|2021-10-04 07:09:20|4837|4834.5|4845.5|4843|4847|4844.5|4836.5|4834|912
1633331370000|2021-10-04 07:09:30|4846.5|4843.5|4846|4843.5|4846.5|4843.5|4844|4842|747
1633331380000|2021-10-04 07:09:40|4846.5|4844|4846.5|4844|4847|4845|4845|4843.5|50
1633331390000|2021-10-04 07:09:50|4847|4844.5|4848|4845.5|4848.5|4846.5|4846.5|4844|1154
1633331400000|2021-10-04 07:10:00|4847.5|4846|4848|4846|4850|4848|4847|4846|767
1633331410000|2021-10-04 07:10:10|4848.5|4845.5|4850|4847.5|4850|4847.5|4848.5|4845.5|0
1633331420000|2021-10-04 07:10:20|4851|4848|4848|4845.5|4852.5|4850|4848|4845.5|1589
1633331430000|2021-10-04 07:10:30|4848.5|4845|4850.5|4848|4850.5|4848|4847|4844.5|317
1633331440000|2021-10-04 07:10:40|4850|4848.5|4847.5|4845|4850.5|4848.5|4847.5|4845|415
1633331450000|2021-10-04 07:10:50|4848|4844.5|4848|4846.5|4848|4846.5|4845|4842.5|689
1633331460000|2021-10-04 07:11:00|4848.5|4847.5|4847.5|4845|4850.5|4848.5|4846|4844.5|1250
1633331470000|2021-10-04 07:11:10|4848.5|4845.5|4846.5|4844.5|4849|4846|4846.5|4844.5|20
1633331480000|2021-10-04 07:11:20|4847|4845|4846.5|4844|4849|4846|4845.5|4843.5|925
1633331490000|2021-10-04 07:11:30|4847.5|4844.5|4848|4846|4848|4846|4847|4844.5|4
1633331500000|2021-10-04 07:11:40|4849.5|4846.5|4849.5|4847.5|4850.5|4847.5|4848|4846.5|496
1633331510000|2021-10-04 07:11:50|4850|4848|4849.5|4847.5|4850.5|4848.5|4848.5|4846|599
1633331520000|2021-10-04 07:12:00|4850|4848|4848.5|4846|4850.5|4849|4848.5|4846|209
1633331530000|2021-10-04 07:12:10|4848|4846.5|4852|4850|4853.5|4851|4847.5|4846|788
1633331540000|2021-10-04 07:12:20|4853|4850.5|4852.5|4850|4853.5|4850.5|4852.5|4849.5|0
1633331550000|2021-10-04 07:12:30|4853.5|4850.5|4855|4852.5|4855|4852.5|4853|4850.5|561
1633331560000|2021-10-04 07:12:40|4855.5|4853|4851.5|4849.5|4855.5|4853.5|4851.5|4849|665
1633331570000|2021-10-04 07:12:50|4851|4850|4851.5|4849|4851.5|4850|4847|4845|438
1633331580000|2021-10-04 07:13:00|4852|4849.5|4845|4843|4852|4850|4844.5|4843|2114
1633331590000|2021-10-04 07:13:10|4844.5|4842|4845|4842.5|4845|4842.5|4844.5|4842|631
1633331600000|2021-10-04 07:13:20|4844.5|4842|4843.5|4841.5|4845|4842.5|4843|4841.5|275
1633331610000|2021-10-04 07:13:30|4843|4840.5|4841.5|4839.5|4843|4841.5|4841.5|4839.5|627
1633331620000|2021-10-04 07:13:40|4841|4839|4837.5|4835.5|4841|4839|4837|4835.5|1494
1633331630000|2021-10-04 07:13:50|4837|4833.5|4840|4837.5|4840.5|4838.5|4836|4833.5|654
1633331640000|2021-10-04 07:14:00|4839.5|4837|4840|4838|4840|4838|4838.5|4837|177
1633331650000|2021-10-04 07:14:10|||||||||561
1633331660000|2021-10-04 07:14:20|4841|4838.5|4842.5|4840|4844.5|4841.5|4841|4838.5|887
1633331670000|2021-10-04 07:14:30|4843|4840.5|4842.5|4840|4844.5|4841.5|4840.5|4839.5|246
1633331680000|2021-10-04 07:14:40|4843|4839.5|4842|4839|4843|4839.5|4838.5|4835.5|168
1633331690000|2021-10-04 07:14:50|4842.5|4839.5|4842|4840|4842.5|4840|4842|4839|0
1633331700000|2021-10-04 07:15:00|4842.5|4840.5|4841|4838.5|4843.5|4840.5|4839|4837|1075
1633331710000|2021-10-04 07:15:10|4840.5|4839|4840.5|4838.5|4840.5|4839|4840|4838.5|0
1633331720000|2021-10-04 07:15:20|4840|4839|4841.5|4840|4841.5|4840|4839.5|4837.5|566
1633331730000|2021-10-04 07:15:30|4841|4840.5|4841.5|4840|4841.5|4840.5|4840|4839.5|766
1633331740000|2021-10-04 07:15:40|4841|4839.5|4841.5|4840|4841.5|4840|4841|4839.5|0
1633331750000|2021-10-04 07:15:50|4841|4839.5|4839|4837.5|4841|4839.5|4839|4837.5|360
1633331760000|2021-10-04 07:16:00|4838.5|4837|4840|4838.5|4841|4838.5|4837.5|4835.5|1391
1633331770000|2021-10-04 07:16:10|4841|4839|4840|4839|4841|4839.5|4840|4839|80
1633331780000|2021-10-04 07:16:20|4841.5|4839.5|4842|4841|4842|4841|4841.5|4839|207
1633331790000|2021-10-04 07:16:30|4841.5|4840|4841|4839.5|4841.5|4841|4840.5|4839|739
1633331800000|2021-10-04 07:16:40|4841.5|4840|4841|4840|4841.5|4840.5|4841|4839.5|594
1633331810000|2021-10-04 07:16:50|4841.5|4839.5|4840|4838|4841.5|4840|4839.5|4837.5|981
1633331820000|2021-10-04 07:17:00|4839.5|4837.5|4835.5|4834|4839.5|4837.5|4835.5|4834|469
1633331830000|2021-10-04 07:17:10|4835|4833|4834|4832|4835|4833|4833.5|4832|197
1633331840000|2021-10-04 07:17:20|4833.5|4831.5|4832|4830.5|4833.5|4831.5|4831.5|4830.5|1255
1633331850000|2021-10-04 07:17:30|4831.5|4831|4835|4833.5|4835.5|4834|4831.5|4830.5|1113
1633331860000|2021-10-04 07:17:40|4834.5||4834.5||4835||4834.5||55
1633331870000|2021-10-04 07:17:50|4835|4834|4835.5|4834.5|4838|4836|4835|4834|1198
1633331880000|2021-10-04 07:18:00|4835|4834|4833|4832|4835.5|4834|4833|4832|749
1633331890000|2021-10-04 07:18:10|4834|4832.5|4836|4834|4836|4834|4834|4832|561
1633331900000|2021-10-04 07:18:20|4836.5|4834.5|4837|4835|4837|4835|4835.5|4834|56
1633331910000|2021-10-04 07:18:30|4838|4835.5|4837|4835|4838|4835.5|4835.5|4835|150
1633331920000|2021-10-04 07:18:40|4836.5|4834|4835|4834|4836.5|4834|4835|4833.5|779
1633331930000|2021-10-04 07:18:50|4834.5|4833.5|4833.5|4832|4834.5|4833.5|4833|4832|436
1633331940000|2021-10-04 07:19:00|4833|4832.5|4835|4834|4837|4834.5|4833|4832.5|269
1633331950000|2021-10-04 07:19:10|4834.5|4833.5|4835|4832.5|4835|4833.5|4833|4832|385
1633331960000|2021-10-04 07:19:20|4834.5|4833|4834.5|4833|4834.5|4833.5|4833.5|4832|1372
1633331970000|2021-10-04 07:19:30|4834|4832.5|4834|4832.5|4834|4832.5|4833|4832|240
1633331980000|2021-10-04 07:19:40|4833.5|4833|4834|4833|4834|4833|4833.5|4832.5|715
1633331990000|2021-10-04 07:19:50|4834.5|4833.5|4837|4835|4837|4835|4834.5|4833|540
1633332000000|2021-10-04 07:20:00|4836.5|4834.5|4836|4834.5|4836.5|4835|4834.5|4833.5|456
1633332010000|2021-10-04 07:20:10|4837|4835|4838|4836.5|4838|4836.5|4837|4835|279
1633332020000|2021-10-04 07:20:20|4838.5|4837|4840|4838.5|4840|4839|4838.5|4837|718
1633332030000|2021-10-04 07:20:30|4839|4838|4838.5|4837.5|4839.5|4838|4838|4836.5|328
1633332040000|2021-10-04 07:20:40|4838|4838|4840|4838.5|4840|4838.5|4838|4838|1135
1633332050000|2021-10-04 07:20:50|4839.5||4840||4840||4839.5||0
1633332060000|2021-10-04 07:21:00|4839.5|4838|4838|4837|4839.5|4838|4838|4837|384
1633332070000|2021-10-04 07:21:10|4838.5|4837.5|4840|4838.5|4840|4838.5|4838.5|4837.5|133
1633332080000|2021-10-04 07:21:20|4839.5|4839|4839.5|4838.5|4839.5|4839|4839|4838.5|68
1633332090000|2021-10-04 07:21:30|4839||4839.5||4839.5||4839||28
1633332100000|2021-10-04 07:21:40|4839|4839|4839.5|4837.5|4840|4839|4838.5|4837.5|843
1633332110000|2021-10-04 07:21:50|4839|4838|4838.5|4837|4839.5|4838|4838.5|4837|784
1633332120000|2021-10-04 07:22:00|||||||||612
1633332130000|2021-10-04 07:22:10|4839.5|4838|4840|4838.5|4840|4839.5|4839.5|4838|198
1633332140000|2021-10-04 07:22:20|4839.5|4838|4837.5|4835.5|4840|4838|4836.5|4834.5|927
1633332150000|2021-10-04 07:22:30|4837|4834.5|4836|4834.5|4837|4834.5|4836|4834.5|584
1633332160000|2021-10-04 07:22:40|4835.5|4835|4836|4835|4836.5|4835.5|4835.5|4834.5|310
1633332170000|2021-10-04 07:22:50|4835.5|4834.5|4835.5|4834|4836|4834.5|4834|4833.5|590
1633332180000|2021-10-04 07:23:00|4836|4833.5|4834|4832|4836|4833.5|4834|4832|289
1633332190000|2021-10-04 07:23:10|4833.5|4831.5|4832.5|4831.5|4833.5|4831.5|4832.5|4831.5|488
1633332200000|2021-10-04 07:23:20|4832|4832|4833.5|4832|4833.5|4832.5|4832|4832|127
1633332210000|2021-10-04 07:23:30|4833|4831.5|4832.5|4831.5|4833.5|4831.5|4832.5|4831.5|737
1633332220000|2021-10-04 07:23:40|4832|4831|4831.5|4830|4832|4831|4831|4830|320
1633332230000|2021-10-04 07:23:50|4832|4830.5|4831.5|4830|4832|4830.5|4831.5|4830|113
1633332240000|2021-10-04 07:24:00|4831|4830.5|4831|4830|4831.5|4830.5|4830|4828.5|798
1633332250000|2021-10-04 07:24:10|4830.5|4829|4830.5|4828.5|4830.5|4829|4830|4828.5|410
1633332260000|2021-10-04 07:24:20|4831|4829|4831|4829.5|4832|4830|4830|4828.5|1501
1633332270000|2021-10-04 07:24:30|4830.5|4828.5|4828|4826.5|4830.5|4828.5|4828|4826.5|127
1633332280000|2021-10-04 07:24:40|4827.5|4826|4829|4828|4829|4828|4827.5|4825.5|407
1633332290000|2021-10-04 07:24:50|4828.5|4827.5|4828.5|4827|4828.5|4827.5|4828.5|4827|2050
1633332300000|2021-10-04 07:25:00|4829|4827.5|4829|4828|4829|4828|4829|4827.5|90
1633332310000|2021-10-04 07:25:10|4829.5|4828.5|4832|4830.5|4833.5|4831.5|4829.5|4828.5|1458
1633332320000|2021-10-04 07:25:20|4831.5|4830|4829|4827.5|4831.5|4830|4828.5|4827.5|713
1633332330000|2021-10-04 07:25:30|4828.5|4827|4826|4824.5|4828.5|4827|4826|4824.5|673
1633332340000|2021-10-04 07:25:40|4825.5|4824|4825.5|4824.5|4826|4824.5|4825.5|4824|100
1633332350000|2021-10-04 07:25:50|4825|4824|4825|4824|4826|4825.5|4824|4822|2634
1633332360000|2021-10-04 07:26:00|4824.5|4823|4825|4823.5|4825|4823.5|4824|4822.5|432
1633332370000|2021-10-04 07:26:10|4824.5|4824|4823|4821.5|4825|4824|4823|4821.5|853
1633332380000|2021-10-04 07:26:20|4822.5|4821|4821|4820|4823|4821|4821|4820|334
1633332390000|2021-10-04 07:26:30|4820.5|4819|4823|4821.5|4823|4821.5|4820.5|4818.5|863
1633332400000|2021-10-04 07:26:40|4823.5|4822|4824.5|4823.5|4825|4824|4823|4822|898
1633332410000|2021-10-04 07:26:50|4824|4823|4823|4821.5|4825|4823.5|4822.5|4821.5|557
1633332420000|2021-10-04 07:27:00|4823.5|4822|4823.5|4822|4823.5|4822|4823|4821.5|340
1633332430000|2021-10-04 07:27:10|4823|4821.5|4823|4822|4823.5|4822|4823|4821.5|0
1633332440000|2021-10-04 07:27:20|4822.5|4821.5|4822|4820.5|4822.5|4821.5|4822|4820.5|581
1633332450000|2021-10-04 07:27:30|4821.5|4820|4821|4819.5|4821.5|4820|4819.5|4818.5|307
1633332460000|2021-10-04 07:27:40|4820.5|4819|4817.5|4815.5|4820.5|4819.5|4816.5|4815.5|1257
1633332470000|2021-10-04 07:27:50|4817|4815|4815|4814|4817|4815|4815|4813.5|653
1633332480000|2021-10-04 07:28:00|4814.5|4813.5|4814.5|4813|4814.5|4814|4814|4813|1147
1633332490000|2021-10-04 07:28:10|4814|4811.5|4811.5|4810|4814|4812|4811.5|4809.5|856
1633332500000|2021-10-04 07:28:20|4811|4809.5|4810|4808|4811|4809.5|4810|4808|1132
1633332510000|2021-10-04 07:28:30|4809.5|4808.5|4809|4807.5|4810.5|4809.5|4808|4807.5|1982
1633332520000|2021-10-04 07:28:40|4809.5|4806.5|4808|4806.5|4809.5|4807|4808|4806|736
1633332530000|2021-10-04 07:28:50|4807.5|4806|4807.5|4806|4807.5|4806|4806.5|4805|1118
1633332540000|2021-10-04 07:29:00|4807|4806.5|4811.5|4809.5|4811.5|4809.5|4807|4806|1947
1633332550000|2021-10-04 07:29:10|4811|4809|4809.5|4808|4811|4809.5|4808.5|4807.5|1066
1633332560000|2021-10-04 07:29:20|4809|4807.5|4808|4807|4809|4807.5|4807.5|4806|203
1633332570000|2021-10-04 07:29:30|4809.5|4807.5|4811|4809|4811.5|4811|4808.5|4807.5|1701
1633332580000|2021-10-04 07:29:40|4810.5|4808|4809|4807.5|4810.5|4808|4809|4807.5|219
1633332590000|2021-10-04 07:29:50|4808.5|4807|4809|4808|4809|4808|4808|4806|566
1633332600000|2021-10-04 07:30:00|4808.5|4807.5|4809|4807|4809.5|4808|4808.5|4806.5|70
1633332610000|2021-10-04 07:30:10|4808.5|4806|4806.5|4804.5|4808.5|4806|4806|4804.5|385
1633332620000|2021-10-04 07:30:20|4807|4805.5|4807.5|4806|4807.5|4806.5|4807|4805.5|952
1633332630000|2021-10-04 07:30:30|4808|4806.5|4809.5|4808|4810|4809|4808|4806.5|1529
1633332640000|2021-10-04 07:30:40|4809|4807.5|4808|4807|4809.5|4808|4808|4806.5|543
1633332650000|2021-10-04 07:30:50|4808.5|4808|4811.5|4810.5|4811.5|4810.5|4808.5|4808|1116
1633332660000|2021-10-04 07:31:00|4810.5|4810|4811.5|4810.5|4812.5|4810.5|4810.5|4809|340
1633332670000|2021-10-04 07:31:10|4811|4809.5|4810|4808.5|4811|4809.5|4809.5|4808.5|463
1633332680000|2021-10-04 07:31:20|4810.5|4809|4809|4808|4810.5|4809|4808.5|4807|551
1633332690000|2021-10-04 07:31:30|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4807|4806|670
1633332700000|2021-10-04 07:31:40|4809|4807|4807.5|4806|4809|4808|4807.5|4806|761
1633332720000|2021-10-04 07:32:00|4808|4806.5|4809|4808.5|4809|4808.5|4808|4806.5|1004
1633332730000|2021-10-04 07:32:10|4809.5|4809|4811.5|4810.5|4812.5|4811|4809.5|4808.5|1974
1633332740000|2021-10-04 07:32:20|4811|4810|4809|4807.5|4811|4810|4809|4807.5|325
1633332750000|2021-10-04 07:32:30|4809.5|4808|4813.5|4812|4814|4812.5|4809|4808|421
1633332760000|2021-10-04 07:32:40|4813||4813.5||4813.5||4813||0
1633332770000|2021-10-04 07:32:50|4813|4811.5|4811.5|4810|4813|4811.5|4811.5|4810|917
1633332780000|2021-10-04 07:33:00|4811|4810.5|4812|4810.5|4812|4811|4811|4810|406
1633332790000|2021-10-04 07:33:10|4812.5|4811.5|4814|4812|4814|4812|4811.5|4810|1280
1633332800000|2021-10-04 07:33:20|4813.5|4811|4813|4811|4813.5|4811.5|4812|4810|256
1633332810000|2021-10-04 07:33:30||4811.5||4811||4811.5||4811|0
1633332820000|2021-10-04 07:33:40|4812.5|4811.5|4812|4810|4812.5|4812|4812|4810|390
1633332830000|2021-10-04 07:33:50|4811.5|4809.5|4811|4809.5|4811.5|4810|4810|4808|799
1633332840000|2021-10-04 07:34:00|4810.5|4809|4814|4813|4814|4813|4809|4807|1339
1633332850000|2021-10-04 07:34:10|4814.5|4813.5|4817|4815.5|4817|4816|4814.5|4813.5|643
1633332860000|2021-10-04 07:34:20|4817.5|4816|4819|4817.5|4819|4817.5|4817|4815.5|1236
1633332870000|2021-10-04 07:34:30|4818.5|4816.5|4818.5|4816.5|4819|4817.5|4817.5|4816|446
1633332880000|2021-10-04 07:34:40|4818|4816|4817|4816|4818.5|4816|4816.5|4815.5|316
1633332890000|2021-10-04 07:34:50|4817.5|4815.5|4816.5|4815.5|4818|4817|4816.5|4815|1288
1633332900000|2021-10-04 07:35:00|4817|4815|4816.5|4814.5|4817|4815.5|4816.5|4814.5|0
1633332910000|2021-10-04 07:35:10|4817|4815|4816.5|4814.5|4817|4815.5|4816.5|4814.5|0
1633332920000|2021-10-04 07:35:20|4817|4815|4818|4816.5|4818|4816.5|4817|4815|171
1633332930000|2021-10-04 07:35:30|4818.5|4817|4821|4819|4822|4820|4818.5|4817|796
1633332940000|2021-10-04 07:35:40|4821.5|4819.5|4821.5|4819|4822|4820|4821.5|4819|0
1633332950000|2021-10-04 07:35:50|4821||4821||4821||4821||0
1633332960000|2021-10-04 07:36:00|4820.5|4818.5|4818.5|4816.5|4820.5|4818.5|4818.5|4816.5|751
1633332970000|2021-10-04 07:36:10|||||||||271
1633332980000|2021-10-04 07:36:20|4818|4816|4816.5|4815.5|4818|4816|4816.5|4815.5|287
1633332990000|2021-10-04 07:36:30|4816|4815|4815.5|4814|4816|4815|4814.5|4812.5|778
1633333000000|2021-10-04 07:36:40|4814.5|4813.5|4817.5|4815|4818|4815|4814.5|4813|225
1633333010000|2021-10-04 07:36:50|4818|4815.5|4818.5|4816.5|4819.5|4818|4818|4815.5|871
1633333020000|2021-10-04 07:37:00|4818|4816|4816.5|4815|4818|4816|4816.5|4814.5|11474
1633333030000|2021-10-04 07:37:10|4817|4814.5|4820.5|4818.5|4820.5|4818.5|4817|4814|518
1633333040000|2021-10-04 07:37:20|4820|4818|4819.5|4818|4820.5|4818|4818.5|4817.5|116
1633333050000|2021-10-04 07:37:30|4820|4818.5|4821.5|4820|4821.5|4820|4820|4818.5|564
1633333060000|2021-10-04 07:37:40||4819.5||4819.5||4819.5||4819.5|0
1633333070000|2021-10-04 07:37:50|4821|4820|4821.5|4820|4821.5|4820|4819.5|4818|429
1633333080000|2021-10-04 07:38:00|4820.5|4819|4821.5|4820|4821.5|4820|4820.5|4819|155
1633333090000|2021-10-04 07:38:10|4821|4819|4821.5|4820|4821.5|4821|4820.5|4819|160
1633333100000|2021-10-04 07:38:20|4821||4821||4821||4821||22
1633333110000|2021-10-04 07:38:30|4820.5|4820.5|4820|4818|4820.5|4820.5|4820|4818|233
1633333120000|2021-10-04 07:38:40|4819.5||4819.5||4819.5||4819.5||57
1633333130000|2021-10-04 07:38:50|4820|4818.5|4820.5|4819|4820.5|4819|4819.5|4818.5|178
1633333140000|2021-10-04 07:39:00|4820|4818|4819|4817.5|4820|4818|4819|4817.5|294
1633333150000|2021-10-04 07:39:10|4818.5|4817|4818|4816|4818.5|4817|4818|4816|662
1633333160000|2021-10-04 07:39:20|4817.5|4816.5|4819|4817.5|4819|4818|4817.5|4816.5|194
1633333170000|2021-10-04 07:39:30|4818.5|4817|4816|4815|4818.5|4817|4816|4815|241
1633333190000|2021-10-04 07:39:50|4816.5|4815.5|4816|4815|4816.5|4815.5|4816|4815|77
1633333200000|2021-10-04 07:40:00|4815.5|4814.5|4813|4811.5|4815.5|4815|4813|4811.5|358
1633333210000|2021-10-04 07:40:10|4812.5||4812.5||4812.5||4812.5||561
1633333220000|2021-10-04 07:40:20|4812|4811|4812.5|4811|4812.5|4811|4812|4809.5|232
1633333230000|2021-10-04 07:40:30|||||||||83
1633333240000|2021-10-04 07:40:40|4813|4811.5|4814.5|4812.5|4815|4813.5|4813|4811.5|324
1633333250000|2021-10-04 07:40:50|4814|4812|4813.5|4812.5|4814|4812.5|4812.5|4811|502
1633333260000|2021-10-04 07:41:00|4813|4812|4812|4811|4813|4812|4812|4811|14
1633333270000|2021-10-04 07:41:10|4811.5|4810|4810.5|4809|4811.5|4810|4810.5|4808.5|156
1633333280000|2021-10-04 07:41:20|4810||4810||4810||4810||3
1633333290000|2021-10-04 07:41:30|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810|4809|230
1633333300000|2021-10-04 07:41:40|4811|4810|4814.5|4812.5|4814.5|4813.5|4811|4809.5|991
1633333310000|2021-10-04 07:41:50|4814|4812|4814.5|4812.5|4814.5|4812.5|4813.5|4812|65
1633333320000|2021-10-04 07:42:00|4814|4813|4814|4812.5|4814|4813.5|4814|4812.5|250
1633333340000|2021-10-04 07:42:20|4813.5|4812|4813|4811.5|4813.5|4812.5|4813|4811.5|108
1633333350000|2021-10-04 07:42:30|4814|4811|4814|4812.5|4814|4812.5|4814|4811|150
1633333360000|2021-10-04 07:42:40|4813.5|4812|4813|4812|4813.5|4812|4813|4812|75
1633333370000|2021-10-04 07:42:50|4813.5|4812.5|4814|4813|4814|4813|4813.5|4812.5|237
1633333380000|2021-10-04 07:43:00|4814.5|4813.5|4813.5|4812|4814.5|4814|4813|4811.5|1163
1633333390000|2021-10-04 07:43:10|4813|4812.5|4814.5|4813.5|4814.5|4813.5|4813|4812.5|229
1633333410000|2021-10-04 07:43:30|4815.5|4814|4815|4813|4815.5|4814|4815|4812.5|191
1633333420000|2021-10-04 07:43:40|4814.5|4813.5|4812|4810.5|4814.5|4813.5|4812|4810.5|445
1633333430000|2021-10-04 07:43:50|4812.5|4810|4812.5|4811|4812.5|4811.5|4812.5|4810|38
1633333440000|2021-10-04 07:44:00||4811.5||4810.5||4811.5||4810.5|0
1633333450000|2021-10-04 07:44:10|4812|4811|4815.5|4813.5|4815.5|4814|4812|4810.5|414
1633333460000|2021-10-04 07:44:20||4814.5||4813.5||4814.5||4813.5|661
1633333470000|2021-10-04 07:44:30|4815||4814.5||4815||4814.5||355
1633333480000|2021-10-04 07:44:40|4814|4814|4813.5|4812|4814.5|4814|4813.5|4812|700
1633333490000|2021-10-04 07:44:50|4813|4812.5|4813|4812|4815|4812.5|4812.5|4812|1740
1633333500000|2021-10-04 07:45:00|4812.5||4812.5||4813||4812.5||150
1633333510000|2021-10-04 07:45:10|4812|4811.5|4810.5|4809.5|4812|4811.5|4810.5|4809.5|831
1633333520000|2021-10-04 07:45:20|4811|4810|4811.5|4809.5|4812|4810.5|4811|4809|638
1633333530000|2021-10-04 07:45:30|4811|4809|4810.5|4809|4811|4809.5|4810|4809|126
1633333540000|2021-10-04 07:45:40|4810|4808.5|4809|4808|4810|4808.5|4808.5|4807.5|120
1633333550000|2021-10-04 07:45:50|4808.5|4807|4807.5|4806|4809|4807|4807.5|4806|657
1633333560000|2021-10-04 07:46:00|4807|4805.5|4809|4807.5|4809|4807.5|4805.5|4804.5|1480
1633333570000|2021-10-04 07:46:10|4809.5|4809|4811.5|4809.5|4812|4810.5|4809.5|4808.5|74
1633333580000|2021-10-04 07:46:20|4811||4811||4811||4811||0
1633333590000|2021-10-04 07:46:30|4811.5|4810|4813|4811.5|4813|4812|4811.5|4810|322
1633333600000|2021-10-04 07:46:40||4812||4812||4812||4812|0
1633333610000|2021-10-04 07:46:50|4812.5|4811.5|4812.5|4811|4812.5|4811.5|4812.5|4811|273
1633333620000|2021-10-04 07:47:00|4813|4811.5|4813|4812|4813|4812|4813|4811.5|34
1633333630000|2021-10-04 07:47:10|4813.5|4812.5|4814.5|4813|4815|4813.5|4813.5|4812.5|960
1633333640000|2021-10-04 07:47:20|4815|4813.5|4815.5|4815|4815.5|4815|4815|4813.5|3
1633333650000|2021-10-04 07:47:30|4816.5|4815.5|4815.5|4814|4816.5|4816|4815.5|4814|350
1633333660000|2021-10-04 07:47:40|4815|4813|4814.5|4813|4815|4813|4814.5|4813|235
1633333670000|2021-10-04 07:47:50|4814|4812.5|4813.5|4812.5|4814|4812.5|4813.5|4812.5|1327
1633333680000|2021-10-04 07:48:00|4814|4813|4817.5|4816.5|4817.5|4816.5|4814|4813|925
1633333690000|2021-10-04 07:48:10|4818|4817|4820|4818|4820|4818.5|4818|4817|470
1633333700000|2021-10-04 07:48:20|4819.5|4818.5|4820|4819|4820|4819|4819.5|4818.5|20
1633333710000|2021-10-04 07:48:30|4819.5|4818.5|4820|4819|4820|4819|4819.5|4818.5|30
1633333720000|2021-10-04 07:48:40|4819.5||4819.5||4819.5||4819.5||625
1633333730000|2021-10-04 07:48:50|4819|4818.5|4819.5|4818|4819.5|4818.5|4818|4817|341
1633333740000|2021-10-04 07:49:00|4820|4817.5|4819|4818|4820|4818.5|4818.5|4817.5|455
1633333750000|2021-10-04 07:49:10|4819.5||4819.5||4819.5||4819.5||0
1633333760000|2021-10-04 07:49:20|4820|4818.5|4820.5|4819.5|4822.5|4821|4820|4818.5|1493
1633333770000|2021-10-04 07:49:30|4821|4820|4823.5|4821.5|4824|4822.5|4821|4820|832
1633333780000|2021-10-04 07:49:40|4823|4820.5|4822.5|4820.5|4823|4820.5|4822|4820.5|170
1633333790000|2021-10-04 07:49:50|4822|4820|4821|4819.5|4822|4820.5|4820.5|4819.5|149
1633333800000|2021-10-04 07:50:00|4820.5|4819|4821|4819.5|4821|4819.5|4820.5|4819|0
1633333810000|2021-10-04 07:50:10|4820.5|4818.5|4818.5|4817.5|4820.5|4818.5|4818.5|4817|534
1633333820000|2021-10-04 07:50:20|4818|4817|4818|4817|4818|4817|4817.5|4816.5|40
1633333840000|2021-10-04 07:50:40|4817.5|4817.5|4818.5|4817.5|4818.5|4817.5|4817.5|4817.5|59
1633333850000|2021-10-04 07:50:50|4818|4817|4819|4818|4819|4818.5|4817.5|4817|318
1633333860000|2021-10-04 07:51:00|4819.5|4817.5|4819.5|4818.5|4820|4818.5|4819|4817.5|330
1633333870000|2021-10-04 07:51:10|4819|4819|4820.5|4819.5|4820.5|4819.5|4819|4818.5|302
1633333880000|2021-10-04 07:51:20|4821|4820|4823|4822.5|4823.5|4822.5|4819.5|4819|2180
1633333890000|2021-10-04 07:51:30|4823.5|4822|4822|4821|4823.5|4822|4821|4820|265
1633333900000|2021-10-04 07:51:40|4822.5|4820.5|4823|4822|4823|4822.5|4822.5|4820.5|241
1633333910000|2021-10-04 07:51:50|4822.5|4821|4821.5|4820|4822.5|4821|4820.5|4819.5|589
1633333920000|2021-10-04 07:52:00|4821|4819.5|4818.5|4816.5|4821|4819.5|4818|4816.5|327
1633333930000|2021-10-04 07:52:10|4818|4817|4816.5|4815.5|4819|4817.5|4816.5|4815.5|352
1633333940000|2021-10-04 07:52:20|4817|4815|4815|4813.5|4817|4815|4814|4813|651
1633333950000|2021-10-04 07:52:30|4814.5|4813|4814.5|4813|4814.5|4813|4814.5|4812.5|0
1633333960000|2021-10-04 07:52:40|4814|4812|4815.5|4815|4816|4815|4813.5|4812|824
1633333970000|2021-10-04 07:52:50|4816.5|4815.5|4815.5|4814|4816.5|4815.5|4814.5|4814|249
1633333980000|2021-10-04 07:53:00|||||||||4
1633333990000|2021-10-04 07:53:10|4816|4814.5|4815|4814|4816.5|4815|4815|4814|676
1633334000000|2021-10-04 07:53:20|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|58
1633334010000|2021-10-04 07:53:30|4814|4814|4815.5|4814|4815.5|4814|4814|4814|238
1633334030000|2021-10-04 07:53:50|4816|4814.5|4818.5|4817.5|4818.5|4817.5|4816|4814.5|426
1633334040000|2021-10-04 07:54:00|4819|4818|4819|4818|4819|4818.5|4819|4818|222
1633334050000|2021-10-04 07:54:10|4818.5|4817|4819.5|4818.5|4819.5|4819|4818.5|4817|649
1633334060000|2021-10-04 07:54:20|4819|4818|4818.5|4817|4819|4818|4817.5|4816|297
1633334070000|2021-10-04 07:54:30|4818|4816.5|4818|4817|4818|4817|4818|4816|0
1633334090000|2021-10-04 07:54:50|4817.5|4816|4817.5|4816|4817.5|4816|4817.5|4816|32
1633334100000|2021-10-04 07:55:00|4817|4816.5|4818.5|4817.5|4820|4819|4817|4816|600
1633334110000|2021-10-04 07:55:10|4818|4817|4817.5|4816|4818|4817|4816.5|4816|687
1633334120000|2021-10-04 07:55:20|4818|4816.5|4819|4818|4819|4818|4818|4816.5|566
1633334130000|2021-10-04 07:55:30|4818.5|4817|4817|4815|4818.5|4817|4817|4815|459
1633334140000|2021-10-04 07:55:40|4817.5|4815.5|4818|4816|4818|4816|4817.5|4815.5|0
1633334150000|2021-10-04 07:55:50|4818.5|4816.5|4818.5|4817|4820|4819|4818|4816.5|1384
1633334160000|2021-10-04 07:56:00|4818|4817.5|4818|4817.5|4818|4817.5|4818|4817.5|0
1633334170000|2021-10-04 07:56:10|4817.5|4817|4820.5|4818.5|4820.5|4819|4817|4816.5|1666
1633334180000|2021-10-04 07:56:20|4820|4819|4818.5|4817|4820|4819|4818.5|4817|276
1633334190000|2021-10-04 07:56:30|4818||4818||4818||4818||0
1633334200000|2021-10-04 07:56:40|4817.5|4816.5|4818|4817|4818|4817|4817.5|4816.5|162
1633334210000|2021-10-04 07:56:50||4817.5||4816.5||4817.5||4816.5|38
1633334220000|2021-10-04 07:57:00|4817.5||4818||4818||4817.5||0
1633334240000|2021-10-04 07:57:20|4817.5|4816|4819|4817.5|4819|4818|4817|4816|3357
1633334250000|2021-10-04 07:57:30|4819.5|4818|4818|4816.5|4819.5|4818.5|4817.5|4816.5|526
1633334260000|2021-10-04 07:57:40|4817.5|4816|4815.5|4814|4817.5|4816|4814.5|4813.5|2231
1633334270000|2021-10-04 07:57:50|4815|4813.5|4816.5|4815|4816.5|4815|4815|4813.5|89
1633334290000|2021-10-04 07:58:10|4817|4815.5|4818|4817|4818|4817.5|4817|4815.5|235
1633334300000|2021-10-04 07:58:20|4818.5|4816.5|4819|4818|4819|4818|4818.5|4816.5|121
1633334310000|2021-10-04 07:58:30|4818.5|4817.5|4820|4819|4820|4819|4818.5|4817.5|292
1633334320000|2021-10-04 07:58:40|4820.5|4819.5|4821|4820|4821.5|4820.5|4820.5|4819|181
1633334330000|2021-10-04 07:58:50|4821.5||4821||4821.5||4820.5||176
1633334340000|2021-10-04 07:59:00|4821.5||4821||4821.5||4821||0
1633334350000|2021-10-04 07:59:10|4820.5|4819.5|4821|4819.5|4821|4819.5|4819.5|4818.5|326
1633334360000|2021-10-04 07:59:20|4820.5|4819|4822|4821|4822|4821|4820.5|4819|0
1633334370000|2021-10-04 07:59:30|4821.5||4821.5||4821.5||4821.5||5
1633334380000|2021-10-04 07:59:40|4821|4820|4820.5|4819.5|4821|4820|4820.5|4819.5|101
1633334390000|2021-10-04 07:59:50|4820|4819|4820.5|4819|4820.5|4819|4819|4817.5|262
1633334400000|2021-10-04 08:00:00|4821|4819.5|4819|4817|4821|4820|4819|4817|377
1633334410000|2021-10-04 08:00:10|4819.5|4817.5|4820|4818.5|4820|4819.5|4819.5|4817.5|297
1633334420000|2021-10-04 08:00:20|4820.5|4819|4823|4821.5|4823.5|4822|4820.5|4819|869
1633334430000|2021-10-04 08:00:30|4823.5|4822|4822.5|4821|4823.5|4822|4822.5|4821|58
1633334440000|2021-10-04 08:00:40|4822|4820.5|4822.5|4820.5|4822.5|4821|4821|4819.5|58
1633334450000|2021-10-04 08:00:50|4822|4821|4822|4820.5|4822|4821.5|4822|4820.5|0
1633334460000|2021-10-04 08:01:00|4821.5|4820|4820.5|4819|4821.5|4820|4820|4819|274
1633334470000|2021-10-04 08:01:10|4820|4818.5|4819|4817.5|4820|4818.5|4818|4816.5|253
1633334480000|2021-10-04 08:01:20|4818.5|4817|4818|4817|4818.5|4817.5|4817.5|4817|1435
1633334490000|2021-10-04 08:01:30|4817.5|4816.5|4816.5|4815|4817.5|4816.5|4816|4815|894
1633334500000|2021-10-04 08:01:40|4817|4816|4819|4817.5|4819|4817.5|4817|4815|738
1633334510000|2021-10-04 08:01:50|4818.5|4817|4821.5|4820|4823|4821.5|4818|4817|708
1633334520000|2021-10-04 08:02:00|4821|4819.5|4820.5|4819|4821|4819.5|4820.5|4819|308
1633334530000|2021-10-04 08:02:10|4821|4819.5|4823.5|4822|4823.5|4822|4821|4819.5|59
1633334540000|2021-10-04 08:02:20|4824|4821.5|4822.5|4821|4824|4822.5|4822.5|4821|100
1633334550000|2021-10-04 08:02:30|4823.5|4821.5|4825.5|4823.5|4825.5|4824.5|4823.5|4821|691
1633334560000|2021-10-04 08:02:40|4826|4824|4825.5|4824|4826|4825.5|4825.5|4824|166
1633334570000|2021-10-04 08:02:50|4825|4823.5|4826.5|4825|4826.5|4825|4824.5|4823.5|150
1633334580000|2021-10-04 08:03:00|4827|4825.5|4824.5|4823|4827|4825.5|4824|4822.5|374
1633334590000|2021-10-04 08:03:10|4824|4822.5|4824|4822|4824|4822.5|4823|4821.5|0
1633334600000|2021-10-04 08:03:20|4823.5|4821.5|4822.5|4821|4823.5|4821.5|4822|4821|41
1633334610000|2021-10-04 08:03:30|4823|4821.5|4821|4819.5|4823|4821.5|4821|4819.5|63
1633334620000|2021-10-04 08:03:40|4821.5|4820|4822|4821|4822|4821|4821.5|4820|116
1633334630000|2021-10-04 08:03:50|4822.5|4821.5|4823|4822|4823|4822|4822.5|4821.5|524
1633334640000|2021-10-04 08:04:00|4823.5|4822.5|4823.5|4822|4825|4823|4823.5|4822|358
1633334650000|2021-10-04 08:04:10|4824|4822.5|4823|4821.5|4824.5|4823|4822|4821|357
1633334660000|2021-10-04 08:04:20|4822.5|4820.5|4819|4817.5|4822.5|4820.5|4819|4817.5|258
1633334670000|2021-10-04 08:04:30|4819.5|4818|4821|4819|4821|4819|4819.5|4817.5|199
1633334680000|2021-10-04 08:04:40|4821.5|4819.5|4821|4819.5|4823|4821|4821|4819.5|0
1633334690000|2021-10-04 08:04:50||4820||4820||4820||4819.5|0
1633334700000|2021-10-04 08:05:00|4820.5|4819|4821.5|4820|4822|4821|4820|4819|501
1633334710000|2021-10-04 08:05:10|4822|4819.5|4821|4820|4822|4820|4821|4819.5|0
1633334720000|2021-10-04 08:05:20|4820.5|4819|4819|4817.5|4820.5|4819|4819|4817|157
1633334730000|2021-10-04 08:05:30|4819.5|4817|4819.5|4818|4819.5|4818.5|4819.5|4817|365
1633334740000|2021-10-04 08:05:40|4820|4818.5|4821|4820|4821|4820|4820|4818|114
1633334750000|2021-10-04 08:05:50|4821.5|4820.5|4822|4821|4822|4821|4821|4820|270
1633334760000|2021-10-04 08:06:00|4822.5|4821.5|4822.5|4822|4823|4822|4822.5|4821|671
1633334770000|2021-10-04 08:06:10|4823.5|4822.5|4822|4820.5|4823.5|4822.5|4822|4820.5|300
1633334780000|2021-10-04 08:06:20|4821.5|4820|4818|4817|4821.5|4820|4818|4817|306
1633334800000|2021-10-04 08:06:40|4817.5|4816.5|4820|4818.5|4820|4819|4817|4816|497
1633334810000|2021-10-04 08:06:50|4819.5|4818|4818.5|4817.5|4819.5|4818|4818.5|4817.5|186
1633334820000|2021-10-04 08:07:00|4818|4817|4820|4818|4820|4818.5|4818|4817|199
1633334830000|2021-10-04 08:07:10|4819.5|4817.5|4819|4817.5|4819.5|4817.5|4818.5|4817|31
1633334840000|2021-10-04 08:07:20|4818.5|4818|4817|4815.5|4818.5|4818|4817|4815.5|70
1633334850000|2021-10-04 08:07:30|4816.5|4815|4816|4814.5|4817|4815|4815|4814.5|445
1633334860000|2021-10-04 08:07:40|4816.5|4815|4816|4814.5|4817|4815|4816|4814.5|0
1633334870000|2021-10-04 08:07:50||4815||4815||4815||4815|0
1633334880000|2021-10-04 08:08:00|4815.5|4814.5|4817|4815.5|4817.5|4816.5|4815.5|4814.5|598
1633334890000|2021-10-04 08:08:10|4816.5|4815|4815.5|4814|4817|4815|4815|4814|317
1633334900000|2021-10-04 08:08:20|4815|4814.5|4815|4814|4815|4814.5|4815|4814|192
1633334910000|2021-10-04 08:08:30|4815.5|4814.5|4815|4814.5|4815.5|4814.5|4815|4814.5|0
1633334920000|2021-10-04 08:08:40|4816|4814|4814|4813|4817|4816.5|4814|4813|575
1633334930000|2021-10-04 08:08:50|4813.5|4812.5|4813|4812|4813.5|4812.5|4813|4812|0
1633334940000|2021-10-04 08:09:00|4814|4812.5|4814|4813|4814.5|4813|4814|4812.5|122
1633334950000|2021-10-04 08:09:10|4813.5|4812.5|4814|4812.5|4814|4812.5|4813|4812|175
1633334960000|2021-10-04 08:09:20||4812||4813||4813||4812|100
1633334970000|2021-10-04 08:09:30|4813.5|4812.5|4814.5|4813.5|4814.5|4814|4813|4812|455
1633334980000|2021-10-04 08:09:40|4814|4813|4814|4813|4814|4813|4814|4813|2
1633335000000|2021-10-04 08:10:00|4814.5|4813.5|4816|4815|4816|4815|4814.5|4813.5|174
1633335010000|2021-10-04 08:10:10|4815.5|4814.5|4815.5|4814|4816|4815|4815.5|4814|94
1633335020000|2021-10-04 08:10:20|4815|4814.5|4815.5|4814|4816|4815|4815|4814|483
1633335030000|2021-10-04 08:10:30|4816|4814.5|4816|4814.5|4816|4814.5|4816|4814.5|350
1633335040000|2021-10-04 08:10:40||4815||4814.5||4815||4814.5|104
1633335050000|2021-10-04 08:10:50|4815.5|4814|4815|4814|4816|4814|4815|4814|107
1633335060000|2021-10-04 08:11:00|4815.5|4814.5|4816|4815|4816|4815|4815.5|4814.5|201
1633335070000|2021-10-04 08:11:10|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|109
1633335080000|2021-10-04 08:11:20|4816|4815|4816.5|4815.5|4816.5|4815.5|4816|4815|72
1633335090000|2021-10-04 08:11:30|4817|4816|4817.5|4815.5|4818|4817|4816|4815.5|637
1633335110000|2021-10-04 08:11:50|4818|4816|4819|4817.5|4819.5|4819|4818|4816|41
1633335120000|2021-10-04 08:12:00||4818||4817.5||4818||4817.5|0
1633335130000|2021-10-04 08:12:10|4819.5|4818|4821|4819.5|4821.5|4820.5|4819.5|4818|728
1633335140000|2021-10-04 08:12:20|4820.5|4819|4820|4819|4820.5|4819|4819.5|4818.5|262
1633335150000|2021-10-04 08:12:30|4819.5|4818|4820.5|4819|4820.5|4819.5|4819|4818|214
1633335160000|2021-10-04 08:12:40|4820|4818.5|4820.5|4819|4820.5|4819.5|4820|4818.5|100
1633335170000|2021-10-04 08:12:50|4820|4818.5|4820|4819|4820.5|4819.5|4820|4818.5|25
1633335180000|2021-10-04 08:13:00|4820.5|4819.5|4822|4820.5|4822.5|4821.5|4820.5|4819|624
1633335190000|2021-10-04 08:13:10|4821.5|4820|4821.5|4820|4822|4820.5|4821|4820|121
1633335200000|2021-10-04 08:13:20|4821|4820.5|4822.5|4821|4822.5|4821.5|4820.5|4820.5|649
1633335220000|2021-10-04 08:13:40|4822|4820.5|4820|4819|4822|4820.5|4820|4819|133
1633335240000|2021-10-04 08:14:00|4819.5|4818.5|4819|4818|4820|4819|4819|4817.5|225
1633335250000|2021-10-04 08:14:10|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818|4817.5|423
1633335270000|2021-10-04 08:14:30|4818|4816.5|4818|4816.5|4818|4816.5|4818|4816|305
1633335280000|2021-10-04 08:14:40|4817.5|4816|4817|4816|4817.5|4816|4816.5|4816|47
1633335290000|2021-10-04 08:14:50|4816.5|4815.5|4816.5|4815|4816.5|4815.5|4816|4815|72
1633335300000|2021-10-04 08:15:00|4816|4814.5|4816|4814.5|4816.5|4815.5|4815.5|4814|107
1633335320000|2021-10-04 08:15:20|4815.5|4814|4816.5|4815.5|4816.5|4816|4814|4813|810
1633335330000|2021-10-04 08:15:30|4817|4816|4814.5|4813|4817.5|4816.5|4814.5|4813|323
1633335340000|2021-10-04 08:15:40|4814|4812.5|4813.5|4812|4814|4812.5|4813.5|4811.5|0
1633335350000|2021-10-04 08:15:50||4811.5||4811.5||4811.5||4811.5|0
1633335360000|2021-10-04 08:16:00|4814.5|4812|4812.5|4811.5|4815|4813.5|4812|4811.5|149
1633335370000|2021-10-04 08:16:10|4813|4812|4812.5|4811|4813|4812|4812.5|4811|0
1633335380000|2021-10-04 08:16:20|4813|4811.5|4813|4812|4813|4812|4813|4811.5|5
1633335390000|2021-10-04 08:16:30|4812.5|4811.5|4811.5|4810|4812.5|4812|4811|4809|914
1633335400000|2021-10-04 08:16:40|4811|4809|4811.5|4810|4811.5|4810|4810.5|4809|481
1633335410000|2021-10-04 08:16:50|||||||||12457
1633335420000|2021-10-04 08:17:00|4812|4810.5|4813|4812|4813|4812|4812|4810.5|185
1633335430000|2021-10-04 08:17:10|4812.5|4811.5|4812|4810.5|4812.5|4811.5|4811.5|4810|472
1633335440000|2021-10-04 08:17:20|4811.5|4810|4811.5|4810|4812|4810.5|4811.5|4810|0
1633335450000|2021-10-04 08:17:30|4812|4810.5|4810.5|4809|4812.5|4811|4810|4808.5|870
1633335460000|2021-10-04 08:17:40|4811|4809.5|4811.5|4810|4811.5|4810|4810.5|4809.5|297
1633335470000|2021-10-04 08:17:50|4812|4810.5|4813|4812|4813|4812|4812|4810.5|0
1633335480000|2021-10-04 08:18:00|4812.5|4811.5|4811|4809.5|4813|4811.5|4811|4809.5|296
1633335490000|2021-10-04 08:18:10|4810.5|4809|4810.5|4809|4810.5|4809|4810|4808.5|0
1633335500000|2021-10-04 08:18:20||4808.5||4809||4809||4808.5|153
1633335510000|2021-10-04 08:18:30|4810|4809.5|4811.5|4810|4811.5|4810|4810|4809.5|342
1633335520000|2021-10-04 08:18:40|4811|4810.5|4811|4809.5|4812|4811|4811|4809.5|927
1633335530000|2021-10-04 08:18:50|4810.5|4809|4811|4809|4811|4809|4810.5|4809|58
1633335540000|2021-10-04 08:19:00|4810.5|4808.5|4810|4808.5|4810.5|4808.5|4810|4808.5|0
1633335550000|2021-10-04 08:19:10|4810.5|4809|4811|4809.5|4811|4809.5|4810.5|4809|5
1633335560000|2021-10-04 08:19:20|4811.5|4810|4811.5|4810|4812|4811|4811|4810|575
1633335570000|2021-10-04 08:19:30|4811|4810.5|4811|4809.5|4811|4810.5|4811|4809.5|39
1633335590000|2021-10-04 08:19:50|4810.5|4810|4809|4808|4810.5|4810|4809|4808|310
1633335600000|2021-10-04 08:20:00|4809.5|4808.5|4812|4810.5|4812|4810.5|4809|4808.5|268
1633335610000|2021-10-04 08:20:10|4811.5|4810|4812.5|4810.5|4812.5|4810.5|4811.5|4810|1
1633335620000|2021-10-04 08:20:20|4813|4811|4816|4814.5|4816|4814.5|4813|4811|139
1633335630000|2021-10-04 08:20:30|4815.5|4814|4815.5|4814|4815.5|4814.5|4815.5|4814|0
1633335640000|2021-10-04 08:20:40|4816|4814.5|4817|4815|4817|4815.5|4816|4814.5|687
1633335650000|2021-10-04 08:20:50|4816.5|4814.5|4816|4815|4816.5|4815|4816|4814.5|0
1633335660000|2021-10-04 08:21:00|4816.5|4815.5|4814|4813.5|4816.5|4815.5|4814|4813.5|1429
1633335670000|2021-10-04 08:21:10|4814.5|4812.5|4814|4812|4814.5|4812.5|4814|4812|320
1633335680000|2021-10-04 08:21:20|4813.5|4812.5|4813|4811.5|4813.5|4812.5|4813|4811|0
1633335690000|2021-10-04 08:21:30|4812.5|4811|4812|4810.5|4812.5|4811|4812|4810.5|0
1633335700000|2021-10-04 08:21:40|4811.5|4810|4811.5|4810.5|4812|4810.5|4811.5|4810|0
1633335710000|2021-10-04 08:21:50|4811|4810|4811|4809.5|4811|4810|4810|4808.5|282
1633335720000|2021-10-04 08:22:00|4810.5|4809|4810.5|4809|4810.5|4809.5|4810|4808.5|181
1633335730000|2021-10-04 08:22:10|||||||||20
1633335750000|2021-10-04 08:22:30|4810|4808.5|4810.5|4809.5|4810.5|4810|4810|4808.5|121
1633335760000|2021-10-04 08:22:40|4811|4810|4811|4810|4811|4810.5|4811|4810|111
1633335770000|2021-10-04 08:22:50||4810.5||4810||4810.5||4810|46
1633335780000|2021-10-04 08:23:00|4810.5|4810.5|4809.5|4808|4810.5|4810.5|4809.5|4808|476
1633335790000|2021-10-04 08:23:10|4809|4807.5|4808.5|4807.5|4809|4807.5|4808|4807.5|139
1633335800000|2021-10-04 08:23:20|4809|4808|4809|4808|4809.5|4808.5|4809|4807.5|458
1633335810000|2021-10-04 08:23:30|4809.5|4808.5|4810.5|4809.5|4810.5|4809.5|4809.5|4808.5|375
1633335820000|2021-10-04 08:23:40|4811|4810|4811|4810|4811|4810.5|4811|4809|284
1633335830000|2021-10-04 08:23:50|4811.5|4810.5|4811|4810.5|4811.5|4810.5|4811|4810|189
1633335840000|2021-10-04 08:24:00|4810.5|4810|4809.5|4808|4810.5|4810|4809.5|4808|965
1633335850000|2021-10-04 08:24:10|4810|4808.5|4810.5|4809|4810.5|4810|4810|4808.5|652
1633335860000|2021-10-04 08:24:20||4809.5||4809||4809.5||4809|0
1633335870000|2021-10-04 08:24:30|4810|4808.5|4809|4808|4810|4808.5|4809|4808|137
1633335880000|2021-10-04 08:24:40||4808.5||4808||4808.5||4808|0
1633335890000|2021-10-04 08:24:50|4809.5|4808.5|4810.5|4809|4810.5|4809.5|4809.5|4808.5|232
1633335900000|2021-10-04 08:25:00|4810|4808.5|4810|4809|4810|4809|4809.5|4808.5|336
1633335910000|2021-10-04 08:25:10|4810.5||4810.5||4810.5||4810.5||0
1633335920000|2021-10-04 08:25:20|4811|4809.5|4811|4809.5|4811|4809.5|4810.5|4809.5|0
1633335930000|2021-10-04 08:25:30||4810||4809.5||4810||4809.5|519
1633335940000|2021-10-04 08:25:40||4810||4810||4810||4810|0
1633335950000|2021-10-04 08:25:50|4810.5|4809.5|4810|4809|4811|4810|4810|4809|433
1633335960000|2021-10-04 08:26:00|4809.5|4808|4808|4807|4809.5|4808|4808|4806.5|619
1633335970000|2021-10-04 08:26:10|4807.5|4806.5|4809|4808|4809|4808|4807|4806.5|414
1633335980000|2021-10-04 08:26:20|4808.5|4807.5|4809|4808|4809|4808|4808.5|4807.5|87
1633335990000|2021-10-04 08:26:30|4809.5|4808.5|4809|4808|4809.5|4808.5|4809|4808|555
1633336000000|2021-10-04 08:26:40|4808.5|4807.5|4809|4808|4809|4808|4807.5|4806.5|999
1633336010000|2021-10-04 08:26:50||4808.5||4808.5||4808.5||4808.5|0
1633336020000|2021-10-04 08:27:00|4808.5|4808|4811|4810.5|4811|4810.5|4808.5|4807.5|908
1633336030000|2021-10-04 08:27:10|4811.5|4810|4812|4810.5|4812|4810.5|4811.5|4810|50
1633336040000|2021-10-04 08:27:20|4812.5|4811|4814|4812.5|4814.5|4813|4812.5|4811|0
1633336050000|2021-10-04 08:27:30|4813.5|4812|4813|4811.5|4813.5|4812|4811.5|4811|212
1633336060000|2021-10-04 08:27:40|4812.5|4811|4812.5|4810.5|4812.5|4811|4812.5|4810.5|0
1633336070000|2021-10-04 08:27:50|4812|4810|4811.5|4809.5|4812|4810|4811|4809.5|195
1633336080000|2021-10-04 08:28:00|4812|4810|4811.5|4810.5|4812|4810.5|4811|4810|300
1633336090000|2021-10-04 08:28:10|4812||4811.5||4812||4811.5||62
1633336100000|2021-10-04 08:28:20|4812|4811|4811.5|4810.5|4813|4811.5|4811.5|4810.5|162
1633336110000|2021-10-04 08:28:30|4812|4811|4812.5|4811.5|4813|4811.5|4812|4811|201
1633336120000|2021-10-04 08:28:40|4812|4811|4811|4810|4812|4811|4811|4810|209
1633336130000|2021-10-04 08:28:50|4811.5|4810.5|4812|4810.5|4812|4811|4811.5|4810.5|11
1633336140000|2021-10-04 08:29:00|4811.5|4810|4811|4809.5|4811.5|4810|4810|4809|273
1633336150000|2021-10-04 08:29:10|4811.5|4810|4810|4809|4811.5|4810.5|4810|4809|0
1633336160000|2021-10-04 08:29:20|4809.5|4809.5|4811|4810|4811|4810|4809.5|4809.5|1229
1633336170000|2021-10-04 08:29:30|4811.5|4810.5|4810.5|4809.5|4811.5|4810.5|4810.5|4809.5|538
1633336180000|2021-10-04 08:29:40|4810|4809|4810.5|4808.5|4810.5|4809.5|4809.5|4808.5|175
1633336190000|2021-10-04 08:29:50|4810|4809|4809.5|4808|4810|4809|4809|4807.5|543
1633336200000|2021-10-04 08:30:00|4809|4807.5|4808|4806.5|4809|4808|4807.5|4806.5|275
1633336210000|2021-10-04 08:30:10|4807.5|4807|4807.5|4806.5|4807.5|4807|4807.5|4806.5|0
1633336220000|2021-10-04 08:30:20|4808|4807|4808|4807|4808|4807.5|4807.5|4806|525
1633336230000|2021-10-04 08:30:30|4809|4807.5|4810|4808.5|4810|4809|4808.5|4807|467
1633336240000|2021-10-04 08:30:40|4809.5|4808|4809|4807.5|4809.5|4808|4808.5|4807.5|24
1633336260000|2021-10-04 08:31:00|4808.5|4808|4810.5|4809.5|4810.5|4809.5|4808.5|4808|945
1633336270000|2021-10-04 08:31:10|4810|4809|4810.5|4809|4810.5|4809|4809.5|4809|211
1633336280000|2021-10-04 08:31:20|4810|4809.5|4810|4809|4810|4809.5|4810|4809|42
1633336290000|2021-10-04 08:31:30|4809.5|4808.5|4808.5|4807|4809.5|4808.5|4808.5|4807|735
1633336300000|2021-10-04 08:31:40|4808|4806.5|4807.5|4806.5|4808|4806.5|4807.5|4806.5|133
1633336310000|2021-10-04 08:31:50|4807|4806|4809.5|4808.5|4809.5|4808.5|4806.5|4806|929
1633336320000|2021-10-04 08:32:00|4810|4809|4810|4808.5|4810|4809|4809|4808|250
1633336330000|2021-10-04 08:32:10|4809.5|4808|4809.5|4808|4809.5|4808|4809|4807|88
1633336340000|2021-10-04 08:32:20|4810|4808.5|4810.5|4809.5|4810.5|4809.5|4810|4808.5|0
1633336350000|2021-10-04 08:32:30|4810|4810|4811.5|4810|4811.5|4810|4810|4809.5|242
1633336360000|2021-10-04 08:32:40|4811|4809.5|4810.5|4809.5|4811|4809.5|4810.5|4809.5|141
1633336370000|2021-10-04 08:32:50|4810||4810||4810||4810||0
1633336380000|2021-10-04 08:33:00|4809.5|4809|4810|4809|4810|4809.5|4809.5|4808.5|621
1633336390000|2021-10-04 08:33:10|4810.5|4809.5|4811.5|4810|4811.5|4811|4810.5|4809.5|212
1633336400000|2021-10-04 08:33:20|4811||4811||4811||4811||2
1633336410000|2021-10-04 08:33:30|4810.5|4809.5|4810|4808.5|4811|4809.5|4810|4808.5|256
1633336420000|2021-10-04 08:33:40|4809.5|4808|4808|4806.5|4809.5|4808|4808|4806.5|79
1633336430000|2021-10-04 08:33:50|4807.5|4806|4809.5|4808.5|4809.5|4809|4806.5|4805.5|847
1633336440000|2021-10-04 08:34:00|4810|4807.5|4809|4807.5|4810|4808|4809|4807.5|32
1633336450000|2021-10-04 08:34:10||4808||4808||4808||4807.5|0
1633336460000|2021-10-04 08:34:20|4809.5|4808.5|4809|4808|4810.5|4809.5|4809|4808|405
1633336470000|2021-10-04 08:34:30|4808.5|4807.5|4809|4808|4809|4808|4808.5|4807.5|125
1633336490000|2021-10-04 08:34:50|4808.5|4807.5|4808.5|4807|4809|4807.5|4808|4807|352
1633336500000|2021-10-04 08:35:00|4808|4806.5|4805|4804|4808|4806.5|4805|4804|219
1633336510000|2021-10-04 08:35:10|4804.5|4803.5|4804.5|4803|4805|4803.5|4804.5|4803|0
1633336520000|2021-10-04 08:35:20|4804||4804||4804||4804||0
1633336530000|2021-10-04 08:35:30|4804.5|4803.5|4806.5|4805.5|4806.5|4805.5|4804.5|4803.5|430
1633336540000|2021-10-04 08:35:40||4805||4805||4805||4805|0
1633336550000|2021-10-04 08:35:50|4806|4804.5|4806.5|4805|4806.5|4806|4805.5|4804.5|162
1633336560000|2021-10-04 08:36:00||4805.5||4805||4805.5||4805|1
1633336570000|2021-10-04 08:36:10|4807|4805.5|4808.5|4807.5|4808.5|4808|4807|4805.5|1540
1633336580000|2021-10-04 08:36:20|4808|4807|4808|4807|4808|4807|4808|4806.5|83
1633336600000|2021-10-04 08:36:40|||||||||41
1633336610000|2021-10-04 08:36:50|4808.5|4807.5|4810.5|4809|4810.5|4809.5|4808.5|4807|1532
1633336620000|2021-10-04 08:37:00|4810|4808.5|4811|4809.5|4811|4809.5|4808.5|4808|1656
1633336630000|2021-10-04 08:37:10|4811.5|4810|4812.5|4811|4812.5|4811|4811.5|4810|259
1633336640000|2021-10-04 08:37:20|4812|4810.5|4811.5|4810.5|4812|4810.5|4811|4810|777
1633336650000|2021-10-04 08:37:30|4811|4810|4812.5|4811|4812.5|4811.5|4811|4810|1271
1633336660000|2021-10-04 08:37:40|4813|4811.5|4813.5|4812.5|4813.5|4812.5|4813|4811.5|242
1633336670000|2021-10-04 08:37:50|4813|4812|4811.5|4810|4813|4812|4811|4810|630
1633336680000|2021-10-04 08:38:00|4811|4809.5|4809|4808.5|4811.5|4810|4809|4808|1139
1633336690000|2021-10-04 08:38:10|4809.5||4809||4809.5||4809||0
1633336700000|2021-10-04 08:38:20|4808.5|4808|4809|4808|4810|4808.5|4808.5|4807|842
1633336710000|2021-10-04 08:38:30||4807.5||4808||4808||4807.5|0
1633336720000|2021-10-04 08:38:40|4809.5|4808.5|4807.5|4806|4810|4809|4807.5|4806|1232
1633336730000|2021-10-04 08:38:50|4807|4806.5|4807.5|4806.5|4807.5|4806.5|4806|4805|262
1633336740000|2021-10-04 08:39:00|4807|4806|4809|4807.5|4809.5|4808|4807|4806|1099
1633336750000|2021-10-04 08:39:10|4809.5||4809.5||4809.5||4809.5||0
1633336760000|2021-10-04 08:39:20|4810|4808|4810.5|4808.5|4810.5|4808.5|4810|4808|0
1633336780000|2021-10-04 08:39:40|4809|4808|4809.5|4808|4809.5|4808.5|4809|4807.5|279
1633336790000|2021-10-04 08:39:50|4809|4807.5|4810|4809|4810|4809|4809|4807.5|372
1633336800000|2021-10-04 08:40:00|||||||||159
1633336810000|2021-10-04 08:40:10|4809.5|4808|4808|4806.5|4809.5|4809|4808|4806.5|1557
1633336820000|2021-10-04 08:40:20|4808.5|4807|4809|4807.5|4809|4807.5|4808|4806.5|370
1633336830000|2021-10-04 08:40:30|4809.5|4808|4811.5|4810.5|4811.5|4810.5|4809.5|4808|233
1633336840000|2021-10-04 08:40:40|4811|4810|4811.5|4810.5|4811.5|4810.5|4811|4809.5|203
1633336850000|2021-10-04 08:40:50|4812.5|4811|4813|4811.5|4813|4812.5|4812.5|4811|602
1633336860000|2021-10-04 08:41:00|4813.5|4812|4813.5|4812.5|4813.5|4812.5|4813.5|4812|130
1633336870000|2021-10-04 08:41:10|4814|4813|4813.5|4812|4814.5|4813.5|4812.5|4811.5|491
1633336880000|2021-10-04 08:41:20|4813|4811.5|4814|4813|4814|4813|4812.5|4811|2128
1633336890000|2021-10-04 08:41:30|4813.5|4812|4813.5|4812|4813.5|4812.5|4813.5|4812|88
1633336900000|2021-10-04 08:41:40||4812.5||4812.5||4812.5||4812.5|10
1633336910000|2021-10-04 08:41:50||4813||4812.5||4813||4812.5|337
1633336920000|2021-10-04 08:42:00|4813|4812|4814|4813|4814|4813|4813|4812|597
1633336930000|2021-10-04 08:42:10|4814.5|4813.5|4814.5|4813.5|4814.5|4814|4814.5|4813|67
1633336940000|2021-10-04 08:42:20|||||||||14
1633336950000|2021-10-04 08:42:30|4814|4813|4813.5|4812.5|4814|4813.5|4813.5|4812.5|923
1633336960000|2021-10-04 08:42:40|4814|4813|4816|4815|4816|4815|4814|4813|517
1633336970000|2021-10-04 08:42:50|4815.5|4814.5|4816|4815|4816|4815|4815|4814|325
1633336980000|2021-10-04 08:43:00|4816.5|4815.5|4816|4815|4817|4816|4816|4814.5|429
1633336990000|2021-10-04 08:43:10|4815.5|4814.5|4816.5|4815|4817|4816|4815.5|4814.5|405
1633337000000|2021-10-04 08:43:20|4817|4815.5|4817|4816|4817|4816|4817|4815|90
1633337010000|2021-10-04 08:43:30|4817.5|4816.5|4818|4816.5|4819|4817.5|4817|4816|505
1633337020000|2021-10-04 08:43:40|4817.5|4816|4817.5|4816.5|4817.5|4816.5|4817.5|4816|26
1633337030000|2021-10-04 08:43:50|4818|4817|4819|4818|4819|4818|4818|4817|10673
1633337050000|2021-10-04 08:44:10|4818.5|4817.5|4817.5|4816.5|4818.5|4817.5|4817.5|4816|379
1633337060000|2021-10-04 08:44:20|4817|4816|4814.5|4813|4817|4816|4814.5|4812.5|532
1633337070000|2021-10-04 08:44:30|4814|4813.5|4814|4812.5|4814|4813.5|4814|4812.5|2
1633337080000|2021-10-04 08:44:40|4814.5|4813|4814|4813|4814.5|4813.5|4814|4813|213
1633337090000|2021-10-04 08:44:50|4813.5|4812.5|4814|4812.5|4814|4812.5|4813.5|4812|2765
1633337100000|2021-10-04 08:45:00|4813.5|4812|4811.5|4810|4814|4813|4811.5|4810|966
1633337110000|2021-10-04 08:45:10||4810.5||4810.5||4810.5||4810|41
1633337120000|2021-10-04 08:45:20|4812|4811|4813|4811.5|4813|4812|4812|4811|414
1633337130000|2021-10-04 08:45:30|4813.5|4812|4814.5|4812.5|4814.5|4813.5|4813.5|4812|289
1633337140000|2021-10-04 08:45:40|4814|4812|4814.5|4812.5|4814.5|4812.5|4813|4812|252
1633337150000|2021-10-04 08:45:50|4814|4812|4814|4812.5|4814|4812.5|4813.5|4812|0
1633337160000|2021-10-04 08:46:00|4813.5|4812|4813.5|4812.5|4813.5|4812.5|4813.5|4812|0
1633337170000|2021-10-04 08:46:10|4814.5|4812|4815|4813.5|4815|4814.5|4814.5|4812|148
1633337180000|2021-10-04 08:46:20|4814.5|4813|4813.5|4812|4814.5|4813|4813.5|4812|249
1633337190000|2021-10-04 08:46:30||4812.5||4812||4812.5||4812|0
1633337200000|2021-10-04 08:46:40|4813||4813.5||4813.5||4813||1
1633337210000|2021-10-04 08:46:50|4813|4812.5|4811.5|4810|4813.5|4812.5|4811|4810|423
1633337220000|2021-10-04 08:47:00|4811|4809.5|4811.5|4810|4812|4811.5|4810.5|4809.5|604
1633337230000|2021-10-04 08:47:10|4811|4810.5|4812|4810|4812|4811|4811|4810|0
1633337240000|2021-10-04 08:47:20|4813|4810.5|4814|4812|4814|4813|4813|4810.5|637
1633337250000|2021-10-04 08:47:30|4813.5|4812.5|4813.5|4813|4814|4813|4813.5|4812.5|0
1633337260000|2021-10-04 08:47:40|4814|4813.5|4815|4814|4815.5|4814.5|4814|4813.5|239
1633337270000|2021-10-04 08:47:50|4814.5||4815.5||4815.5||4814.5||200
1633337280000|2021-10-04 08:48:00|4815||4815||4815||4815||0
1633337290000|2021-10-04 08:48:10|4814.5|4813.5|4815|4813.5|4815.5|4814|4814.5|4813.5|396
1633337300000|2021-10-04 08:48:20|4815.5|4814|4815|4814|4815.5|4814|4815|4814|0
1633337310000|2021-10-04 08:48:30|4814.5|4813.5|4814.5|4813.5|4814.5|4814|4814|4813.5|266
1633337320000|2021-10-04 08:48:40|4815|4814|4816.5|4816|4816.5|4816|4815|4814|720
1633337330000|2021-10-04 08:48:50|4817|4816.5|4818.5|4817|4819|4817.5|4817|4816.5|165
1633337340000|2021-10-04 08:49:00|4818|4816.5|4817.5|4816.5|4818|4817|4817.5|4816.5|124
1633337350000|2021-10-04 08:49:10|4817|4815.5|4817.5|4816|4817.5|4816|4816.5|4815.5|776
1633337360000|2021-10-04 08:49:20|4817|4815.5|4816.5|4815.5|4817|4815.5|4816.5|4815.5|58
1633337370000|2021-10-04 08:49:30|4817|4816|4817.5|4816|4817.5|4816.5|4817|4815.5|255
1633337380000|2021-10-04 08:49:40|4818.5|4816.5|4815|4813.5|4819|4817.5|4815|4813.5|485
1633337390000|2021-10-04 08:49:50|4814.5|4813|4815|4813|4815|4813.5|4814.5|4813|0
1633337400000|2021-10-04 08:50:00|4814.5|4813.5|4816.5|4815|4816.5|4815|4814.5|4813.5|305
1633337410000|2021-10-04 08:50:10|4816|4814.5|4815|4813.5|4816|4814.5|4815|4813.5|272
1633337420000|2021-10-04 08:50:20||4814||4814||4814||4814|0
1633337440000|2021-10-04 08:50:40|4816|4814.5|4816.5|4815|4817|4816|4816|4814|434
1633337450000|2021-10-04 08:50:50|4817|4815.5|4817|4815.5|4817|4816|4817|4815|776
1633337460000|2021-10-04 08:51:00|4816.5|4815|4816.5|4815|4817|4815|4816|4814.5|106
1633337480000|2021-10-04 08:51:20|4816|4815.5|4818|4816.5|4818|4817|4816|4815.5|206
1633337490000|2021-10-04 08:51:30||4817||4817||4817||4817|2483
1633337500000|2021-10-04 08:51:40|4817.5|4816.5|4819|4817.5|4819|4818|4817|4816.5|2341
1633337510000|2021-10-04 08:51:50|4818.5|4817|4817.5|4817|4818.5|4817|4817.5|4816.5|244
1633337520000|2021-10-04 08:52:00|4818.5|4817.5|4817|4815.5|4818.5|4817.5|4817|4815.5|418
1633337530000|2021-10-04 08:52:10|4816.5|4816|4819|4817.5|4819|4817.5|4816.5|4816|608
1633337540000|2021-10-04 08:52:20|4818.5|4817|4818|4817|4818.5|4817.5|4818|4816.5|112
1633337560000|2021-10-04 08:52:40|4818.5|4817.5|4819.5|4818|4819.5|4818|4818|4817|406
1633337570000|2021-10-04 08:52:50|4820|4818.5|4819|4818|4820.5|4819.5|4819|4818|875
1633337580000|2021-10-04 08:53:00|4819.5|4818.5|4821.5|4820|4821.5|4820|4819.5|4818.5|165
1633337600000|2021-10-04 08:53:20|4822|4820.5|4822.5|4821|4822.5|4821.5|4822|4820.5|310
1633337610000|2021-10-04 08:53:30|4822|4821.5|4821|4820|4822|4821.5|4820.5|4820|783
1633337620000|2021-10-04 08:53:40|4820.5|4819.5|4821.5|4821|4822.5|4821|4820|4819|409
1633337630000|2021-10-04 08:53:50|4822.5|4821.5|4822.5|4821|4822.5|4821.5|4821.5|4820|283
1633337640000|2021-10-04 08:54:00|4822|4820.5|4821.5|4820|4822|4820.5|4821.5|4820|1
1633337650000|2021-10-04 08:54:10|4821|4819.5|4821|4819.5|4821.5|4819.5|4820.5|4819.5|71
1633337660000|2021-10-04 08:54:20|4821.5|4820|4822.5|4821.5|4822.5|4821.5|4821|4819.5|9
1633337670000|2021-10-04 08:54:30|4822|4821|4822.5|4821|4822.5|4821|4821.5|4820.5|227
1633337680000|2021-10-04 08:54:40|4822|4820.5|4821.5|4820.5|4822|4820.5|4821.5|4820.5|652
1633337690000|2021-10-04 08:54:50|4821|4820|4822.5|4821|4822.5|4821|4821|4820|458
1633337700000|2021-10-04 08:55:00|4822|4820.5|4822|4820.5|4822|4820.5|4821|4819.5|819
1633337710000|2021-10-04 08:55:10||4820||4820||4820||4820|0
1633337720000|2021-10-04 08:55:20|4821.5||4821||4821.5||4821||0
1633337730000|2021-10-04 08:55:30|4822|4820.5|4822|4821|4822|4821|4822|4820.5|44
1633337750000|2021-10-04 08:55:50|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|358
1633337760000|2021-10-04 08:56:00|4823|4822|4823.5|4822|4823.5|4822.5|4823|4821.5|388
1633337780000|2021-10-04 08:56:20|4824|4822.5|4823.5|4822|4824.5|4823.5|4823.5|4822|917
1633337790000|2021-10-04 08:56:30|4824|4822.5|4824|4822.5|4824|4823|4823.5|4822.5|352
1633337800000|2021-10-04 08:56:40|4823.5|4822|4820|4819|4823.5|4822|4820|4818.5|1807
1633337810000|2021-10-04 08:56:50|4819.5|4818.5|4819.5|4818|4819.5|4818.5|4819|4818|94
1633337820000|2021-10-04 08:57:00||4818.5||4818||4818.5||4818|358
1633337830000|2021-10-04 08:57:10|4819|4817.5|4819|4818|4819|4818|4819|4817.5|0
1633337840000|2021-10-04 08:57:20|4819.5|4818.5|4821.5|4820.5|4821.5|4820.5|4819.5|4818.5|1187
1633337850000|2021-10-04 08:57:30|4821|4820|4821.5|4820|4821.5|4821|4821|4820|1511
1633337870000|2021-10-04 08:57:50||4820.5||4820.5||4820.5||4820.5|0
1633337880000|2021-10-04 08:58:00|4821|4820|4821|4820|4821.5|4820|4821|4820|49
1633337890000|2021-10-04 08:58:10|4822|4820.5|4822|4820.5|4822|4821|4821.5|4820.5|533
1633337900000|2021-10-04 08:58:20|4821.5||4821.5||4821.5||4821.5||0
1633337910000|2021-10-04 08:58:30||4821||4820.5||4821||4820.5|43
1633337920000|2021-10-04 08:58:40|4822|4821|4822|4821|4822|4821.5|4822|4820.5|60
1633337930000|2021-10-04 08:58:50||4820.5||4821||4821||4820.5|0
1633337940000|2021-10-04 08:59:00|4822.5|4821.5|4824|4822.5|4824|4822.5|4822.5|4821|475
1633337950000|2021-10-04 08:59:10|4824.5|4823|4825.5|4824|4825.5|4824|4824.5|4823|55
1633337960000|2021-10-04 08:59:20|4826|4824.5|4825.5|4824.5|4826|4825|4825.5|4824.5|73
1633337970000|2021-10-04 08:59:30|4826|4825|4825.5|4824.5|4826|4825|4825.5|4824.5|81
1633337980000|2021-10-04 08:59:40|4826|4825|4826|4825.5|4826|4825.5|4826|4824.5|157
1633337990000|2021-10-04 08:59:50|4827|4826|4828.5|4826.5|4828.5|4827|4827|4826|140
1633338000000|2021-10-04 09:00:00|4828|4827|4824.5|4823.5|4828|4827.5|4824|4823|1320
1633338010000|2021-10-04 09:00:10|4824|4823|4825|4824|4825|4824|4824|4822.5|913
1633338020000|2021-10-04 09:00:20|4825.5|4824.5|4826.5|4825.5|4827|4826|4825.5|4824.5|495
1633338030000|2021-10-04 09:00:30|4827|4825|4827.5|4826|4827.5|4826.5|4826.5|4825|503
1633338040000|2021-10-04 09:00:40|4828.5|4826.5|4828|4826.5|4829.5|4828.5|4828|4826.5|316
1633338050000|2021-10-04 09:00:50|4827.5|4826|4826|4824.5|4828.5|4826.5|4826|4824.5|300
1633338060000|2021-10-04 09:01:00|4826.5|4825|4828|4826.5|4828|4826.5|4826.5|4825|10
1633338070000|2021-10-04 09:01:10|4827.5|4826|4827.5|4826|4828|4826|4827|4825.5|93
1633338080000|2021-10-04 09:01:20|4827||4827||4827||4827||0
1633338090000|2021-10-04 09:01:30|4828|4826.5|4829|4827.5|4829|4828|4828|4826.5|224
1633338100000|2021-10-04 09:01:40|4829.5|4828|4829.5|4828.5|4829.5|4829|4829|4828|14
1633338110000|2021-10-04 09:01:50|4830|4829|4831|4829|4831.5|4831|4830|4829|1153
1633338120000|2021-10-04 09:02:00|4830.5|4828.5|4829|4828|4830.5|4828.5|4828|4827|329
1633338130000|2021-10-04 09:02:10|4828.5|4827.5|4829|4827.5|4829|4827.5|4828|4826.5|108
1633338140000|2021-10-04 09:02:20|4829.5|4828|4830|4828.5|4831|4829.5|4829.5|4828|593
1633338150000|2021-10-04 09:02:30|4829.5||4830||4830||4829.5||0
1633338160000|2021-10-04 09:02:40|4830.5|4829|4831|4830.5|4831.5|4831|4830.5|4829|204
1633338170000|2021-10-04 09:02:50|4831.5|4830|4831.5|4830.5|4831.5|4830.5|4831|4829.5|104
1633338180000|2021-10-04 09:03:00|4832.5|4831|4834.5|4833.5|4834.5|4834|4832.5|4830.5|857
1633338190000|2021-10-04 09:03:10|4834|4833|4834|4833|4835.5|4834.5|4833.5|4833|963
1633338200000|2021-10-04 09:03:20|4833.5|4832.5|4833|4832|4833.5|4832.5|4833|4831.5|216
1633338210000|2021-10-04 09:03:30|4833.5|4832.5|4833.5|4832|4835|4834|4833.5|4832|77
1633338220000|2021-10-04 09:03:40|4834.5|4832.5|4833|4831.5|4835|4834.5|4833|4831.5|1986
1633338230000|2021-10-04 09:03:50|4832.5|4832|4832|4831|4833|4832.5|4832|4830.5|1735
1633338240000|2021-10-04 09:04:00|4833|4831.5|4832|4830.5|4833|4832|4831|4830|1697
1633338250000|2021-10-04 09:04:10|4831.5|4831|4832|4830.5|4832.5|4831.5|4831.5|4830.5|780
1633338260000|2021-10-04 09:04:20|4831.5||4831||4831.5||4831||0
1633338270000|2021-10-04 09:04:30|4830.5|4830|4830|4828.5|4830.5|4830.5|4830|4828.5|1350
1633338280000|2021-10-04 09:04:40|4829.5|4829|4830.5|4829.5|4831|4830|4829.5|4829|188
1633338290000|2021-10-04 09:04:50|4831|4829|4830|4828.5|4831|4829|4829|4827.5|406
1633338300000|2021-10-04 09:05:00|4830.5|4829|4831.5|4830|4832.5|4831|4830|4829|1085
1633338310000|2021-10-04 09:05:10|4832|4830.5|4832|4831|4832.5|4831|4831.5|4830.5|110
1633338330000|2021-10-04 09:05:30|4832.5|4831.5|4835|4834|4835.5|4834|4832|4831.5|249
1633338340000|2021-10-04 09:05:40|4835.5|4834.5|4836|4834.5|4837|4835.5|4835.5|4834.5|482
1633338350000|2021-10-04 09:05:50|4835.5||4835.5||4836||4835.5||0
1633338360000|2021-10-04 09:06:00|4836|4835|4836.5|4835|4836.5|4835|4836|4835|0
1633338370000|2021-10-04 09:06:10|4837|4835.5|4835|4834|4837.5|4836|4835|4833.5|1259
1633338380000|2021-10-04 09:06:20|4835.5|4834.5|4836|4835|4836.5|4835|4834.5|4833.5|1362
1633338390000|2021-10-04 09:06:30|4836.5|4835.5|4837|4835.5|4837.5|4836.5|4836.5|4835|499
1633338400000|2021-10-04 09:06:40|4836.5|4836|4836.5|4835|4837|4836.5|4836|4834.5|1089
1633338410000|2021-10-04 09:06:50|4836|4834.5|4835|4834|4836|4834.5|4835|4834|143
1633338420000|2021-10-04 09:07:00|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834|4833.5|609
1633338430000|2021-10-04 09:07:10|4834|4832.5|4832.5|4831.5|4834|4833|4832|4831|835
1633338440000|2021-10-04 09:07:20|4833|4832|4832.5|4831.5|4833|4832|4832.5|4831.5|14
1633338450000|2021-10-04 09:07:30|4833|4832|4834.5|4833|4834.5|4833|4832.5|4831.5|892
1633338460000|2021-10-04 09:07:40|4834|4832.5|4834.5|4833.5|4834.5|4833.5|4834|4832.5|0
1633338470000|2021-10-04 09:07:50|4835|4834|4834.5|4833.5|4835|4834|4834.5|4833.5|191
1633338480000|2021-10-04 09:08:00|4834|4833|4833.5|4832.5|4834|4833|4833.5|4832.5|414
1633338490000|2021-10-04 09:08:10|4833|4832|4832.5|4831|4833|4832|4832.5|4831|100
1633338500000|2021-10-04 09:08:20|4832|4831.5|4831.5|4830|4832.5|4831.5|4831.5|4830|182
1633338510000|2021-10-04 09:08:30|4831|4830.5|4831|4829.5|4831|4830.5|4831|4829.5|0
1633338520000|2021-10-04 09:08:40|4831.5|4830|4831.5|4830.5|4831.5|4830.5|4831|4830|416
1633338530000|2021-10-04 09:08:50|4831|4829.5|4830.5|4829.5|4831.5|4829.5|4830.5|4829.5|87
1633338540000|2021-10-04 09:09:00|4831|4830|4830.5|4829|4831|4830.5|4830|4828.5|1245
1633338550000|2021-10-04 09:09:10|4830|4828.5|4829.5|4828|4830|4828.5|4829.5|4828|2
1633338560000|2021-10-04 09:09:20|4829|4827.5|4829|4828|4829.5|4828.5|4829|4827.5|10
1633338570000|2021-10-04 09:09:30|4829.5|4827.5|4831|4830|4831|4830.5|4829.5|4827.5|1494
1633338580000|2021-10-04 09:09:40|4831.5|4830.5|4832.5|4831|4832.5|4831|4831|4830.5|539
1633338590000|2021-10-04 09:09:50|4832|4831.5|4831.5|4830|4832|4832|4831.5|4830|12
1633338600000|2021-10-04 09:10:00|4832.5|4830.5|4831.5|4830.5|4832.5|4831.5|4831|4830|1453
1633338610000|2021-10-04 09:10:10|4832|4831|4832.5|4831|4832.5|4832|4832|4831|0
1633338620000|2021-10-04 09:10:20|4832|4830.5|4830.5|4829|4832|4830.5|4830.5|4829|219
1633338630000|2021-10-04 09:10:30|4831|4829.5|4831.5|4830|4831.5|4830.5|4831|4829.5|214
1633338640000|2021-10-04 09:10:40|4832.5|4830.5|4832.5|4831|4832.5|4831.5|4832.5|4830|56
1633338650000|2021-10-04 09:10:50|4833.5|4831.5|4833.5|4832|4833.5|4832.5|4833.5|4831.5|27
1633338660000|2021-10-04 09:11:00|4833|4831.5|4832|4831|4833|4831.5|4832|4831|156
1633338670000|2021-10-04 09:11:10|4832.5|4831.5|4832.5|4832|4832.5|4832|4832.5|4831.5|15
1633338680000|2021-10-04 09:11:20|4833.5|4832.5|4832.5|4831.5|4835|4834.5|4832.5|4831.5|1221
1633338700000|2021-10-04 09:11:40|4832|4831|4831.5|4831|4832|4831|4831.5|4831|39
1633338710000|2021-10-04 09:11:50|4832.5|4831.5|4831.5|4831|4832.5|4831.5|4831.5|4831|121
1633338720000|2021-10-04 09:12:00|4832.5|4831.5|4833|4831.5|4833|4831.5|4831.5|4831|725
1633338730000|2021-10-04 09:12:10|4833.5|4832|4831|4830|4833.5|4832|4831|4830|607
1633338740000|2021-10-04 09:12:20|4831.5|4830.5|4831.5|4830|4832|4830.5|4831.5|4830|0
1633338750000|2021-10-04 09:12:30||4829.5||4830||4830||4829.5|0
1633338760000|2021-10-04 09:12:40|4831|4829.5|4829|4827.5|4831|4829.5|4829|4827.5|265
1633338770000|2021-10-04 09:12:50|4829.5|4828|4830|4828.5|4830|4828.5|4829.5|4828|284
1633338780000|2021-10-04 09:13:00|4830.5|4829|4830.5|4829.5|4830.5|4829.5|4830|4829|270
1633338790000|2021-10-04 09:13:10|4830|4829|4830|4829|4830|4829|4830|4829|1
1633338800000|2021-10-04 09:13:20|4829.5|4828.5|4829|4828|4829.5|4828.5|4829|4827.5|198
1633338810000|2021-10-04 09:13:30|4830|4828.5|4830.5|4829|4830.5|4829|4830|4828.5|52
1633338820000|2021-10-04 09:13:40|4830|4828.5|4830.5|4829|4830.5|4830|4830|4828.5|109
1633338830000|2021-10-04 09:13:50|4830||4830.5||4830.5||4829.5||0
1633338840000|2021-10-04 09:14:00|4830|4828.5|4829.5|4828.5|4830|4829|4829|4828.5|1285
1633338850000|2021-10-04 09:14:10|4830|4828|4831.5|4830.5|4832|4831|4830|4828|812
1633338860000|2021-10-04 09:14:20|4831|4830|4830.5|4829.5|4831.5|4830|4830|4829.5|1583
1633338870000|2021-10-04 09:14:30|4831||4831||4831||4830.5||0
1633338880000|2021-10-04 09:14:40|4830.5|4830|4830|4829.5|4831|4830|4829.5|4829|1587
1633338890000|2021-10-04 09:14:50|4830.5|4830|4829.5|4828.5|4830.5|4830|4829.5|4828.5|667
1633338900000|2021-10-04 09:15:00|4830|4829|4830.5|4829|4831|4829.5|4830|4829|168
1633338910000|2021-10-04 09:15:10|4830|4829.5|4831|4829.5|4831.5|4831|4829.5|4829|1594
1633338920000|2021-10-04 09:15:20|4830.5|4830|4830.5|4829.5|4831|4830|4830.5|4829.5|344
1633338930000|2021-10-04 09:15:30|4830|4829|4830|4829|4830|4829|4830|4829|202
1633338940000|2021-10-04 09:15:40|4829.5|4828.5|4830|4828.5|4830.5|4829|4829.5|4828|1630
1633338950000|2021-10-04 09:15:50|4830.5|4829|4830.5|4829|4831|4830|4829.5|4829|484
1633338960000|2021-10-04 09:16:00|4831|4829.5|4831.5|4830.5|4831.5|4831|4831|4829|679
1633338970000|2021-10-04 09:16:10|4831|4831|4831|4830|4831.5|4831|4830.5|4829.5|2877
1633338980000|2021-10-04 09:16:20|4830.5|4829.5|4830.5|4829|4830.5|4829.5|4830.5|4829|41
1633338990000|2021-10-04 09:16:30||4829.5||4829||4829.5||4829|0
1633339000000|2021-10-04 09:16:40|4831|4829.5|4831.5|4830.5|4832|4831.5|4830.5|4829.5|1213
1633339010000|2021-10-04 09:16:50|4831|4831|4831|4830|4831.5|4831|4831|4830|668
1633339020000|2021-10-04 09:17:00|||||||||1
1633339030000|2021-10-04 09:17:10|4830.5|4829.5|4830.5|4829.5|4831.5|4831|4830.5|4829.5|1557
1633339040000|2021-10-04 09:17:20||4829||4829||4829||4829|37
1633339060000|2021-10-04 09:17:40|4830|4829.5|4829|4828|4830|4829.5|4828.5|4828|769
1633339070000|2021-10-04 09:17:50|4828.5|4827.5|4828.5|4828|4828.5|4828|4828.5|4827.5|649
1633339080000|2021-10-04 09:18:00|4829|4827.5|4831|4830|4831|4830|4829|4827.5|1341
1633339090000|2021-10-04 09:18:10|4830.5|4829.5|4830|4828.5|4830.5|4829.5|4829.5|4828.5|197
1633339100000|2021-10-04 09:18:20|4829.5|4829|4830.5|4830|4831|4830.5|4829.5|4828|975
1633339110000|2021-10-04 09:18:30|4831|4830.5|4830.5|4829.5|4831|4830.5|4830.5|4829.5|500
1633339120000|2021-10-04 09:18:40|4830|4829|4830.5|4828.5|4830.5|4829.5|4829.5|4828|222
1633339130000|2021-10-04 09:18:50|4831|4829|4831.5|4830.5|4832|4831|4830.5|4829|2284
1633339140000|2021-10-04 09:19:00|4832|4831|4831.5|4830.5|4832|4831.5|4831.5|4830.5|540
1633339150000|2021-10-04 09:19:10|4832|4831|4832.5|4831|4832.5|4832|4831.5|4831|547
1633339160000|2021-10-04 09:19:20|4833|4831.5|4836.5|4835|4836.5|4835.5|4832.5|4831.5|1076
1633339170000|2021-10-04 09:19:30|4837|4835.5|4837|4836|4838|4836.5|4837|4835.5|167
1633339180000|2021-10-04 09:19:40|4836.5|4835.5|4835.5|4834|4836.5|4835.5|4835.5|4834|672
1633339190000|2021-10-04 09:19:50|4835|4833.5|4834.5|4833.5|4835|4833.5|4834|4833|91
1633339200000|2021-10-04 09:20:00|4835|4834|4837.5|4836|4838|4837|4835|4834|1160
1633339210000|2021-10-04 09:20:10|4837|4835.5|4836|4835|4837|4836|4836|4835|71
1633339220000|2021-10-04 09:20:20|4835.5||4835.5||4835.5||4835.5||1
1633339230000|2021-10-04 09:20:30|4835|4834|4833.5|4832|4835|4834|4833.5|4832|128
1633339240000|2021-10-04 09:20:40|4833|4831.5|4832|4830.5|4834|4832.5|4832|4830.5|866
1633339250000|2021-10-04 09:20:50|4831.5|4830|4832.5|4831|4832.5|4832|4831.5|4830|571
1633339260000|2021-10-04 09:21:00|4833|4831.5|4834|4832.5|4834|4832.5|4833|4831.5|1197
1633339270000|2021-10-04 09:21:10|4833.5||4833.5||4833.5||4833.5||102
1633339280000|2021-10-04 09:21:20||4832||4832.5||4832.5||4832|0
1633339290000|2021-10-04 09:21:30|4833|4832|4832.5|4831.5|4833|4832.5|4832.5|4831.5|631
1633339300000|2021-10-04 09:21:40|4833|4832|4832.5|4831.5|4833|4832.5|4832.5|4831.5|630
1633339320000|2021-10-04 09:22:00|4832|4832|4832.5|4832|4833|4832.5|4832|4831.5|1499
1633339330000|2021-10-04 09:22:10|4833|4832.5|4833|4832|4833|4832.5|4833|4832|133
1633339340000|2021-10-04 09:22:20|4833.5|4832.5|4834.5|4833|4835|4833.5|4833.5|4832.5|226
1633339350000|2021-10-04 09:22:30|4835||4835||4835||4835||0
1633339360000|2021-10-04 09:22:40|4834.5|4833.5|4833.5|4833|4834.5|4834|4833.5|4833|1021
1633339370000|2021-10-04 09:22:50|4834|4833.5|4834|4832.5|4834.5|4833.5|4833.5|4832.5|178
1633339380000|2021-10-04 09:23:00|4833.5|4832|4831.5|4830.5|4833.5|4832|4831.5|4830.5|224
1633339390000|2021-10-04 09:23:10|4831|4830|4831.5|4830|4832|4830.5|4831|4830|4
1633339410000|2021-10-04 09:23:30|4831|4829.5|4830|4829|4831|4830|4830|4829|420
1633339420000|2021-10-04 09:23:40|4830.5|4829.5|4830.5|4829|4830.5|4829.5|4830.5|4829|48
1633339440000|2021-10-04 09:24:00|4830|4829.5|4830|4828.5|4830.5|4829.5|4830|4828.5|245
1633339450000|2021-10-04 09:24:10|4830.5|4829|4830.5|4829.5|4830.5|4830|4830.5|4829|350
1633339460000|2021-10-04 09:24:20|4831|4830|4830.5|4829|4831|4830.5|4830.5|4829|128
1633339470000|2021-10-04 09:24:30||4829.5||4830||4830||4829.5|834
1633339480000|2021-10-04 09:24:40||4829.5||4829.5||4829.5||4829.5|38
1633339510000|2021-10-04 09:25:10|4830|4829|4830|4829|4830|4829|4830|4829|283
1633339520000|2021-10-04 09:25:20|4830.5|4829.5|4830|4829|4830.5|4830|4829.5|4829|1129
1633339530000|2021-10-04 09:25:30|4830.5|4829.5|4830.5|4829.5|4830.5|4830|4830.5|4829|268
1633339550000|2021-10-04 09:25:50|4830|4830|4829|4828|4831|4830|4828.5|4828|2710
1633339560000|2021-10-04 09:26:00|4829.5|4828.5|4831.5|4830|4831.5|4831|4829.5|4828.5|1623
1633339570000|2021-10-04 09:26:10|4832|4830.5|4831.5|4830|4832|4831.5|4831.5|4830|379
1633339580000|2021-10-04 09:26:20|4831|4829.5|4830|4829|4831|4829.5|4830|4829|88
1633339590000|2021-10-04 09:26:30|4831|4829.5|4831.5|4830.5|4832.5|4831|4830.5|4829|465
1633339600000|2021-10-04 09:26:40|4832|4831|4832|4831|4832|4831.5|4831.5|4830.5|495
1633339610000|2021-10-04 09:26:50|4831.5|4830.5|4832|4830.5|4832|4831|4831.5|4830.5|1
1633339620000|2021-10-04 09:27:00|4831.5|4830|4831.5|4830|4831.5|4830.5|4831|4830|289
1633339630000|2021-10-04 09:27:10|4831||4831||4831||4831||195
1633339640000|2021-10-04 09:27:20|4830.5|4829.5|4829|4828|4830.5|4829.5|4829|4827.5|339
1633339650000|2021-10-04 09:27:30|4828.5|4827.5|4828.5|4827|4828.5|4827.5|4828.5|4827|119
1633339660000|2021-10-04 09:27:40|4829|4827.5|4828|4826.5|4829|4828|4828|4826.5|295
1633339680000|2021-10-04 09:28:00|4828.5|4827|4828|4826.5|4830.5|4829.5|4828|4826.5|1068
1633339690000|2021-10-04 09:28:10|4827.5|4826|4826|4825|4827.5|4826|4826|4825|0
1633339700000|2021-10-04 09:28:20|4825.5|4824|4825|4824|4825.5|4824|4825|4824|442
1633339710000|2021-10-04 09:28:30|4825.5|4824.5|4825.5|4824|4825.5|4825|4825.5|4824|207
1633339720000|2021-10-04 09:28:40|4825|4824.5|4825|4824|4825|4824.5|4825|4824|0
1633339730000|2021-10-04 09:28:50|4825.5||4825.5||4825.5||4825.5||0
1633339740000|2021-10-04 09:29:00|4826|4824.5|4826.5|4825.5|4828.5|4827|4826|4824.5|2021
1633339750000|2021-10-04 09:29:10|4826|4825|4824.5|4823.5|4826|4825|4824.5|4823.5|977
1633339760000|2021-10-04 09:29:20|4825|4824|4824.5|4823.5|4825|4824.5|4824.5|4823.5|327
1633339770000|2021-10-04 09:29:30|4824|4823|4824|4822.5|4824|4823|4824|4822.5|344
1633339780000|2021-10-04 09:29:40|4823.5|4822|4823.5|4822.5|4823.5|4822.5|4823.5|4822|0
1633339790000|2021-10-04 09:29:50|4824|4823|4824|4823|4824.5|4823.5|4824|4823|568
1633339800000|2021-10-04 09:30:00|4824.5|4823.5|4826|4824.5|4826|4824.5|4824.5|4823.5|939
1633339810000|2021-10-04 09:30:10|4825.5|4824|4825|4823.5|4825.5|4824|4824.5|4823.5|89
1633339820000|2021-10-04 09:30:20|4825.5|4824|4825.5|4824|4825.5|4824|4825.5|4824|110
1633339830000|2021-10-04 09:30:30|4826|4824.5|4827|4825|4827|4825|4826|4824.5|968
1633339840000|2021-10-04 09:30:40|4826.5|4825.5|4827|4826.5|4827.5|4826.5|4826|4825.5|535
1633339860000|2021-10-04 09:31:00|4827.5|4826|4827|4826|4827.5|4826.5|4826.5|4825.5|998
1633339870000|2021-10-04 09:31:10|4827.5|4826.5|4828|4826.5|4828|4827.5|4827.5|4826|179
1633339880000|2021-10-04 09:31:20|4827.5||4828||4828||4827.5||1045
1633339890000|2021-10-04 09:31:30||4827||4827||4827||4827|0
1633339900000|2021-10-04 09:31:40|4827.5|4826.5|4823.5|4822|4827.5|4826.5|4822.5|4821.5|917
1633339910000|2021-10-04 09:31:50|4823|4822.5|4822.5|4821|4823.5|4822.5|4822.5|4821|41
1633339920000|2021-10-04 09:32:00|4822|4820|4821.5|4820|4822|4821|4821|4820|513
1633339930000|2021-10-04 09:32:10|4821||4821||4821||4821||0
1633339940000|2021-10-04 09:32:20|4821.5|4820.5|4825|4824|4825|4824|4821.5|4820|1726
1633339950000|2021-10-04 09:32:30|4824.5|4823.5|4824|4822|4824.5|4823.5|4823|4822|1010
1633339960000|2021-10-04 09:32:40|4824.5|4822.5|4825.5|4824|4826|4825|4824.5|4822.5|255
1633339970000|2021-10-04 09:32:50|4826|4824.5|4824|4823|4826|4825|4824|4823|72
1633339980000|2021-10-04 09:33:00|4823.5|4822|4822|4820.5|4823.5|4822|4822|4820.5|44
1633339990000|2021-10-04 09:33:10|4822.5|4821|4822.5|4821|4822.5|4822|4822|4821|115
1633340000000|2021-10-04 09:33:20||4821.5||4821||4821.5||4821|1
1633340010000|2021-10-04 09:33:30|4822|4820.5|4822|4820.5|4822.5|4820.5|4822|4820.5|0
1633340020000|2021-10-04 09:33:40|4822.5|4821|4822.5|4821.5|4822.5|4821.5|4822.5|4821|0
1633340030000|2021-10-04 09:33:50|4823|4822|4823.5|4823|4824|4823|4822.5|4822|1061
1633340040000|2021-10-04 09:34:00||4822.5||4822||4822.5||4822|80
1633340050000|2021-10-04 09:34:10||4822.5||4822||4822.5||4822|88
1633340060000|2021-10-04 09:34:20|4824|4822.5|4824|4822.5|4824|4823.5|4824|4822|226
1633340070000|2021-10-04 09:34:30|4824.5|4823|4824.5|4823|4824.5|4823.5|4824|4823|320
1633340080000|2021-10-04 09:34:40||4823.5||4823.5||4823.5||4823.5|0
1633340090000|2021-10-04 09:34:50|4824|4823|4823|4821.5|4824|4823|4823|4821.5|285
1633340100000|2021-10-04 09:35:00|4822.5|4821|4822|4820.5|4822.5|4821|4822|4820.5|43
1633340110000|2021-10-04 09:35:10|4821.5|4820|4820.5|4819.5|4821.5|4820|4820|4819|263
1633340130000|2021-10-04 09:35:30|4820|4818.5|4820.5|4819.5|4820.5|4820|4819.5|4818.5|519
1633340140000|2021-10-04 09:35:40|4820|4819|4820|4818.5|4820|4819|4819|4818|15
1633340150000|2021-10-04 09:35:50|4820.5|4819|4820.5|4819.5|4820.5|4819.5|4820.5|4819|0
1633340160000|2021-10-04 09:36:00|4820|4818.5|4820|4818.5|4820|4818.5|4820|4818.5|0
1633340170000|2021-10-04 09:36:10|4820.5|4819|4821|4820.5|4821|4820.5|4820.5|4819|58
1633340180000|2021-10-04 09:36:20|4820.5|4820|4818.5|4817.5|4820.5|4820|4818.5|4817|608
1633340190000|2021-10-04 09:36:30|4818|4818|4819|4817.5|4819|4818|4818|4817.5|569
1633340200000|2021-10-04 09:36:40|4819.5|4818|4819.5|4818|4819.5|4818|4819|4817.5|13
1633340210000|2021-10-04 09:36:50|4819|4817.5|4818.5|4816.5|4819.5|4817.5|4817.5|4816.5|190
1633340220000|2021-10-04 09:37:00|4818|4817|4818.5|4817.5|4819|4817.5|4818|4817|53
1633340230000|2021-10-04 09:37:10|4819|4818|4819|4817.5|4819.5|4818.5|4818.5|4817.5|387
1633340240000|2021-10-04 09:37:20|4819.5|4818|4818.5|4817.5|4819.5|4818|4818|4817|3
1633340250000|2021-10-04 09:37:30||4817||4817||4817||4817|23
1633340260000|2021-10-04 09:37:40|4819|4817.5|4819.5|4818.5|4819.5|4818.5|4818.5|4817|920
1633340270000|2021-10-04 09:37:50|4819|4818|4818.5|4817|4819|4818|4818.5|4817|221
1633340280000|2021-10-04 09:38:00|4819|4817.5|4819|4817.5|4819.5|4818|4819|4817.5|5
1633340290000|2021-10-04 09:38:10|4819.5|4818|4819.5|4818|4819.5|4819|4819.5|4818|20
1633340300000|2021-10-04 09:38:20|4820|4818.5|4819.5|4818.5|4820|4819|4819.5|4818|247
1633340310000|2021-10-04 09:38:30|4820|4819|4820|4819|4820|4819.5|4820|4819|10
1633340320000|2021-10-04 09:38:40|4819.5|4818.5|4819|4818|4819.5|4818.5|4819|4817.5|93
1633340330000|2021-10-04 09:38:50|4819.5|4818.5|4819.5|4818.5|4819.5|4818.5|4819.5|4818.5|493
1633340340000|2021-10-04 09:39:00|4819|4818|4819|4818|4819|4818|4819|4818|329
1633340350000|2021-10-04 09:39:10|4818|4817|4819|4817.5|4819|4817.5|4818|4817|112
1633340360000|2021-10-04 09:39:20||4818||4818||4818.5||4817.5|3
1633340370000|2021-10-04 09:39:30|4819.5|4818.5|4822|4820.5|4822|4820.5|4819.5|4818.5|534
1633340380000|2021-10-04 09:39:40|4821.5||4821.5||4821.5||4821.5||0
1633340390000|2021-10-04 09:39:50|4821|4820|4821.5|4820|4822|4820.5|4820.5|4820|57
1633340400000|2021-10-04 09:40:00|4820.5|4819.5|4820.5|4819|4820.5|4819.5|4819|4818.5|1252
1633340410000|2021-10-04 09:40:10|4821|4819.5|4821.5|4820|4821.5|4820|4821|4819.5|84
1633340420000|2021-10-04 09:40:20|4821||4821||4821||4821||0
1633340430000|2021-10-04 09:40:30||4820.5||4820.5||4820.5||4820.5|353
1633340440000|2021-10-04 09:40:40|4821.5|4821|4822|4821|4822|4821.5|4821.5|4820.5|204
1633340450000|2021-10-04 09:40:50|4821.5|4820.5|4821.5|4820|4821.5|4820.5|4821|4820|111
1633340460000|2021-10-04 09:41:00|4821|4820.5|4822.5|4820.5|4822.5|4822|4821|4820.5|413
1633340470000|2021-10-04 09:41:10|4822||4822||4822||4822||0
1633340480000|2021-10-04 09:41:20||4821||4821||4821||4821|0
1633340490000|2021-10-04 09:41:30|4822.5|4821.5|4823.5|4822|4823.5|4823|4822.5|4821.5|710
1633340500000|2021-10-04 09:41:40|4823||4823||4823||4823||0
1633340520000|2021-10-04 09:42:00|4823.5|4822.5|4823.5|4822.5|4824|4823|4823.5|4822|191
1633340530000|2021-10-04 09:42:10|4823|4823|4824|4822.5|4824.5|4823.5|4823|4822.5|550
1633340550000|2021-10-04 09:42:30|4823.5|4822|4821.5|4821|4823.5|4822|4821.5|4821|349
1633340560000|2021-10-04 09:42:40|4822|4822|4822|4821|4823|4822|4822|4821|2460
1633340570000|2021-10-04 09:42:50|||||||||82
1633340580000|2021-10-04 09:43:00|4821.5|4820.5|4821|4820|4821.5|4820.5|4820.5|4820|521
1633340590000|2021-10-04 09:43:10|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|687
1633340630000|2021-10-04 09:43:50|4821|4820|4820|4819|4821|4820|4820|4819|1629
1633340640000|2021-10-04 09:44:00|||||||||100
1633340650000|2021-10-04 09:44:10||4819.5||4819.5||4819.5||4819.5|0
1633340660000|2021-10-04 09:44:20|||||||||20
1633340670000|2021-10-04 09:44:30|4820.5|4820|4820.5|4820|4820.5|4820|4820.5|4819.5|776
1633340680000|2021-10-04 09:44:40|4820|4819.5|4820|4819|4820.5|4819.5|4820|4819|104
1633340700000|2021-10-04 09:45:00|4819.5|4818.5|4819.5|4818.5|4819.5|4818.5|4819|4818|620
1633340710000|2021-10-04 09:45:10|4819|4818|4818|4817|4819|4818|4817.5|4816.5|501
1633340720000|2021-10-04 09:45:20|4818.5|4817.5|4819|4818|4819|4818|4818.5|4817.5|226
1633340730000|2021-10-04 09:45:30|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|38
1633340750000|2021-10-04 09:45:50|4819.5|4818|4818.5|4818|4819.5|4818.5|4818.5|4818|228
1633340770000|2021-10-04 09:46:10|4819|4817.5|4818|4817|4819|4817.5|4818|4817|374
1633340780000|2021-10-04 09:46:20|4817.5|4816|4816.5|4816|4817.5|4816|4816.5|4815.5|422
1633340790000|2021-10-04 09:46:30|4816|4815.5|4817|4816|4817|4816.5|4816|4814.5|564
1633340800000|2021-10-04 09:46:40|4816.5|4815.5|4816|4815|4816.5|4815.5|4815.5|4815|221
1633340810000|2021-10-04 09:46:50|||||||||104
1633340820000|2021-10-04 09:47:00|4815.5|4814.5|4816|4815|4816|4815|4814.5|4813.5|1040
1633340830000|2021-10-04 09:47:10|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|1
1633340850000|2021-10-04 09:47:30|4816|4815|4816|4815|4816|4815.5|4815.5|4815|371
1633340860000|2021-10-04 09:47:40|4815.5|4814.5|4816|4815|4816|4815.5|4815.5|4814.5|116
1633340870000|2021-10-04 09:47:50||4814.5||4814.5||4814.5||4814.5|0
1633340880000|2021-10-04 09:48:00||4815||4814.5||4815||4814.5|0
1633340890000|2021-10-04 09:48:10|4815.5|4813.5|4814|4813|4815.5|4814|4813.5|4812.5|862
1633340900000|2021-10-04 09:48:20|4813.5|4813.5|4813.5|4812.5|4813.5|4813.5|4813.5|4812.5|280
1633340910000|2021-10-04 09:48:30|4813|4812|4813|4812|4813.5|4812|4813|4812|59
1633340920000|2021-10-04 09:48:40|||||||||77
1633340930000|2021-10-04 09:48:50|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|1
1633340940000|2021-10-04 09:49:00|4812|4811|4811.5|4810|4812|4811|4811.5|4810|51
1633340960000|2021-10-04 09:49:20|4811|4810.5|4811.5|4810.5|4812|4811|4809|4808|2269
1633340970000|2021-10-04 09:49:30|4812.5|4811|4813|4811.5|4813|4812|4811.5|4810.5|1017
1633340980000|2021-10-04 09:49:40|4812.5|4811|4812|4811|4813|4812.5|4812|4811|952
1633340990000|2021-10-04 09:49:50|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|3
1633341000000|2021-10-04 09:50:00||4810||4810.5||4810.5||4810|0
1633341010000|2021-10-04 09:50:10|4812|4811|4813|4811.5|4813|4812|4812|4811|978
1633341020000|2021-10-04 09:50:20|4813.5|4812|4813.5|4812|4814.5|4814|4813.5|4812|1175
1633341030000|2021-10-04 09:50:30|4813|4811.5|4813|4811.5|4813|4811.5|4813|4811.5|226
1633341040000|2021-10-04 09:50:40|4812.5|4812|4812.5|4811.5|4812.5|4812|4812.5|4811.5|0
1633341050000|2021-10-04 09:50:50|4812|4811|4812|4811|4812|4811|4812|4811|46
1633341060000|2021-10-04 09:51:00|4812.5|4811.5|4815.5|4814|4815.5|4814.5|4812.5|4811|458
1633341070000|2021-10-04 09:51:10|4815|4813.5|4812.5|4811|4815|4813.5|4812.5|4811|417
1633341080000|2021-10-04 09:51:20|4812|4811.5|4812|4810.5|4813|4811.5|4812|4810.5|243
1633341090000|2021-10-04 09:51:30||4811||4811||4811||4811|0
1633341100000|2021-10-04 09:51:40|4813|4811.5|4815|4814|4815|4814|4813|4811.5|447
1633341110000|2021-10-04 09:51:50|4815.5|4813.5|4814.5|4813|4815.5|4813.5|4814.5|4813|0
1633341120000|2021-10-04 09:52:00|4815.5|4813.5|4816.5|4815|4816.5|4815|4815.5|4813.5|296
1633341130000|2021-10-04 09:52:10|4817|4815.5|4817.5|4816.5|4818.5|4817|4817|4815.5|591
1633341140000|2021-10-04 09:52:20|4818|4816|4817|4815|4818|4816|4816.5|4815|227
1633341150000|2021-10-04 09:52:30|4816|4814.5|4813.5|4812|4817|4814.5|4813.5|4812|1140
1633341160000|2021-10-04 09:52:40|4813|4812.5|4814.5|4813|4814.5|4813|4813|4812|690
1633341170000|2021-10-04 09:52:50|4815|4813.5|4814.5|4813.5|4815|4813.5|4814.5|4813.5|90
1633341180000|2021-10-04 09:53:00|4814|4813|4813.5|4812.5|4814.5|4813.5|4813.5|4812.5|242
1633341190000|2021-10-04 09:53:10|4814.5|4813|4814.5|4813|4815|4814|4813.5|4813|257
1633341200000|2021-10-04 09:53:20|4814|4812.5|4813.5|4812.5|4814.5|4812.5|4813.5|4812.5|649
1633341210000|2021-10-04 09:53:30|4814|4813|4814|4812.5|4814|4813|4813.5|4812.5|495
1633341220000|2021-10-04 09:53:40|4813.5|4812|4813|4811.5|4813.5|4812|4813|4811.5|87
1633341230000|2021-10-04 09:53:50|4812.5|4811|4812|4810.5|4812.5|4811|4812|4810.5|18
1633341240000|2021-10-04 09:54:00|4811.5||4811.5||4811.5||4811.5||0
1633341250000|2021-10-04 09:54:10|4811|4810|4809.5|4809|4811.5|4810.5|4809.5|4808.5|328
1633341270000|2021-10-04 09:54:30|4809|4808.5|4809.5|4808.5|4809.5|4809|4809|4808.5|1015
1633341280000|2021-10-04 09:54:40|4809|4807.5|4808|4806.5|4809|4807.5|4808|4806.5|314
1633341290000|2021-10-04 09:54:50|4807.5|4806|4807|4806|4807.5|4806|4806|4805.5|231
1633341300000|2021-10-04 09:55:00|4806.5|4805.5|4808.5|4807.5|4808.5|4807.5|4806|4805.5|988
1633341310000|2021-10-04 09:55:10|4809|4808.5|4808|4806.5|4810|4808.5|4807.5|4806|675
1633341320000|2021-10-04 09:55:20|4807.5|4805.5|4807.5|4806|4807.5|4806.5|4806.5|4805|254
1633341330000|2021-10-04 09:55:30|4808|4806.5|4808.5|4807.5|4808.5|4807.5|4808|4806.5|322
1633341340000|2021-10-04 09:55:40|4809|4808|4809.5|4808.5|4809.5|4808.5|4809|4808|208
1633341350000|2021-10-04 09:55:50|4810|4809|4810.5|4809.5|4810.5|4809.5|4810|4809|168
1633341360000|2021-10-04 09:56:00|4810|4809|4809.5|4808.5|4810.5|4809.5|4809|4808|872
1633341370000|2021-10-04 09:56:10|4809|4808|4808.5|4808|4809|4808.5|4808.5|4808|446
1633341380000|2021-10-04 09:56:20|4808|4807|4809|4808.5|4809|4808.5|4808|4807|797
1633341390000|2021-10-04 09:56:30||4808||4808||4808||4808|195
1633341400000|2021-10-04 09:56:40|4809.5|4808.5|4812|4810.5|4812|4811|4809.5|4808|867
1633341410000|2021-10-04 09:56:50|4811.5|4810|4811.5|4810|4811.5|4810.5|4811.5|4810|50
1633341420000|2021-10-04 09:57:00|4811|4810.5|4812|4811|4812.5|4811.5|4811|4810|1759
1633341430000|2021-10-04 09:57:10|4811.5|4810.5|4812|4810.5|4812|4811|4811|4810.5|546
1633341440000|2021-10-04 09:57:20|4812.5|4811|4812.5|4811.5|4812.5|4811.5|4812|4811|272
1633341450000|2021-10-04 09:57:30|4813|4812|4813|4812.5|4813|4812.5|4813|4812|279
1633341460000|2021-10-04 09:57:40|4813.5|4813|4813.5|4812.5|4813.5|4813|4813.5|4812.5|230
1633341480000|2021-10-04 09:58:00|||||||||583
1633341490000|2021-10-04 09:58:10|4814|4813|4815|4814|4815|4814|4814|4812.5|566
1633341500000|2021-10-04 09:58:20|4814.5|4814.5|4814.5|4814|4814.5|4814.5|4814.5|4814|41
1633341520000|2021-10-04 09:58:40|4815||4815||4815||4815||17
1633341530000|2021-10-04 09:58:50|4814.5|4813.5|4813|4812|4814.5|4813.5|4812.5|4812|628
1633341550000|2021-10-04 09:59:10|||||||||51
1633341560000|2021-10-04 09:59:20|4813.5|4812.5|4814|4813|4814|4813.5|4813.5|4812|2327
1633341570000|2021-10-04 09:59:30|4813.5|4812.5|4813.5|4812|4813.5|4812.5|4813|4812|308
1633341580000|2021-10-04 09:59:40||4812.5||4812||4812.5||4812|0
1633341590000|2021-10-04 09:59:50|4814.5|4812.5|4814.5|4813.5|4814.5|4814|4814.5|4812.5|917
1633341600000|2021-10-04 10:00:00|4815|4814|4815.5|4814.5|4815.5|4814.5|4815|4814|14
1633341610000|2021-10-04 10:00:10|4815|4814|4814.5|4813.5|4815.5|4814|4813.5|4813|1317
1633341620000|2021-10-04 10:00:20|4815|4814|4815.5|4814.5|4815.5|4815|4815|4814|522
1633341640000|2021-10-04 10:00:40|4816|4815|4816.5|4815.5|4816.5|4816|4815.5|4814.5|2258
1633341650000|2021-10-04 10:00:50|4817|4816|4816.5|4815|4817|4816.5|4816|4815|560
1633341660000|2021-10-04 10:01:00|4816|4815.5|4816.5|4815.5|4816.5|4815.5|4816|4815.5|0
1633341670000|2021-10-04 10:01:10|4816||4816||4816||4816||509
1633341680000|2021-10-04 10:01:20|4815.5|4815|4816|4815.5|4816|4815.5|4815.5|4815|46
1633341690000|2021-10-04 10:01:30|4816.5|4816|4816|4815.5|4817.5|4817|4816|4815.5|2298
1633341700000|2021-10-04 10:01:40|4816.5|4816|4817|4815.5|4817|4816|4816.5|4815.5|471
1633341710000|2021-10-04 10:01:50|4816.5||4817||4817||4816.5||0
1633341720000|2021-10-04 10:02:00|4816.5|4816|4816|4815.5|4817|4816.5|4816|4815.5|1082
1633341730000|2021-10-04 10:02:10|4816.5|4816|4816|4815.5|4816.5|4816|4816|4815.5|378
1633341740000|2021-10-04 10:02:20|4817|4816|4816.5|4816|4817|4816.5|4816|4815.5|931
1633341750000|2021-10-04 10:02:30|||||||||1
1633341760000|2021-10-04 10:02:40|4816|4815.5|4815.5|4814.5|4816|4815.5|4815.5|4814|680
1633341770000|2021-10-04 10:02:50|4816|4815|4816|4814.5|4816.5|4815|4816|4814.5|9
1633341780000|2021-10-04 10:03:00||4815||4815||4815||4815|0
1633341790000|2021-10-04 10:03:10||4814.5||4814.5||4814.5||4814.5|0
1633341810000|2021-10-04 10:03:30|4815.5||4815.5||4815.5||4815.5||0
1633341820000|2021-10-04 10:03:40|4815|4815|4815.5|4814.5|4816|4815|4815|4814.5|1076
1633341830000|2021-10-04 10:03:50|4816|4815|4816|4815|4816|4815|4815.5|4815|512
1633341840000|2021-10-04 10:04:00|4815.5|4814.5|4816|4814.5|4816|4815.5|4815.5|4814.5|479
1633341850000|2021-10-04 10:04:10||4815||4815||4815||4814.5|0
1633341860000|2021-10-04 10:04:20|4816.5|4816|4817|4816|4817|4816.5|4816.5|4815.5|1086
1633341870000|2021-10-04 10:04:30|4817.5|4816.5|4818|4817.5|4818|4817.5|4817.5|4816.5|899
1633341880000|2021-10-04 10:04:40|4817.5|4817|4817.5|4817|4818|4817|4817.5|4817|69
1633341890000|2021-10-04 10:04:50|4817|4816.5|4816|4814.5|4817|4816.5|4815.5|4814.5|1718
1633341900000|2021-10-04 10:05:00|4815.5|4815|4816|4815|4816|4815|4815.5|4815|0
1633341920000|2021-10-04 10:05:20|4816.5|4815.5|4816|4815|4816.5|4816|4815.5|4814.5|3043
1633341940000|2021-10-04 10:05:40|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|205
1633341950000|2021-10-04 10:05:50|4816|4815|4816.5|4815|4817|4816|4816|4815|580
1633341960000|2021-10-04 10:06:00|4817|4815.5|4818.5|4817.5|4818.5|4817.5|4817|4815.5|1267
1633341980000|2021-10-04 10:06:20|4818|4816.5|4818|4817|4818|4817|4818|4816.5|37
1633342000000|2021-10-04 10:06:40||4816.5||4816.5||4816.5||4816.5|0
1633342010000|2021-10-04 10:06:50||4817||4817||4817||4817|0
1633342030000|2021-10-04 10:07:10|4817.5|4816.5|4817.5|4816.5|4817.5|4817|4817.5|4816|253
1633342040000|2021-10-04 10:07:20|4818|4817|4821|4819.5|4821|4819.5|4818|4817|928
1633342050000|2021-10-04 10:07:30|4822|4820|4821|4819.5|4822|4821|4821|4819.5|342
1633342060000|2021-10-04 10:07:40|4820.5|4819|4821|4819.5|4821|4819.5|4820.5|4819|0
1633342070000|2021-10-04 10:07:50|4820.5|4819|4820.5|4819|4820.5|4819|4820.5|4819|0
1633342090000|2021-10-04 10:08:10|4821|4819.5|4822|4820.5|4822|4820.5|4821|4819.5|94
1633342100000|2021-10-04 10:08:20|4822.5|4821|4822.5|4821.5|4822.5|4821.5|4822.5|4821|275
1633342110000|2021-10-04 10:08:30|4823.5|4822|4824.5|4823.5|4824.5|4823.5|4823.5|4821.5|240
1633342120000|2021-10-04 10:08:40|4825|4824|4824.5|4823.5|4825|4824|4823.5|4823|941
1633342130000|2021-10-04 10:08:50|4824||4824.5||4824.5||4824||0
1633342140000|2021-10-04 10:09:00|4825|4824|4825.5|4824|4826|4825|4825|4824|99
1633342150000|2021-10-04 10:09:10|4825||4825||4825||4825||0
1633342160000|2021-10-04 10:09:20|4825.5|4824.5|4825.5|4824.5|4825.5|4824.5|4825|4824|8089
1633342170000|2021-10-04 10:09:30|4826|4825|4826|4825|4826|4825|4825.5|4824.5|2849
1633342190000|2021-10-04 10:09:50|4825.5|4824.5|4824|4823|4825.5|4824.5|4824|4823|674
1633342200000|2021-10-04 10:10:00|4825|4823.5|4823|4822|4825|4823.5|4823|4822|381
1633342210000|2021-10-04 10:10:10|4822.5|4821.5|4822|4821|4822.5|4821.5|4822|4821|96
1633342220000|2021-10-04 10:10:20|4822.5|4821.5|4822|4821|4822.5|4822|4822|4821|119
1633342230000|2021-10-04 10:10:30|4821.5|4820|4821|4820|4822|4821.5|4821|4820|1612
1633342240000|2021-10-04 10:10:40|4820.5|4819.5|4821|4820|4821|4820|4820|4818.5|708
1633342250000|2021-10-04 10:10:50|4821.5|4820.5|4822.5|4821.5|4822.5|4821.5|4821.5|4820.5|153
1633342260000|2021-10-04 10:11:00|4823|4822|4824|4823|4824|4823|4823|4822|646
1633342270000|2021-10-04 10:11:10|4824.5|4823.5|4826|4824.5|4826|4825|4824.5|4823.5|713
1633342280000|2021-10-04 10:11:20|4825.5|4824|4825.5|4824.5|4826|4824.5|4825.5|4824|601
1633342290000|2021-10-04 10:11:30|4825|4824|4825|4823.5|4825.5|4824|4824|4822.5|2837
1633342300000|2021-10-04 10:11:40|4824.5||4825||4825||4824.5||0
1633342310000|2021-10-04 10:11:50|4825.5|4824|4825.5|4824|4826|4825.5|4825|4824|803
1633342320000|2021-10-04 10:12:00|4826|4824.5|4826|4825|4826|4825|4825.5|4824|134
1633342330000|2021-10-04 10:12:10|4826.5|4825.5|4826.5|4825.5|4826.5|4826|4826.5|4825|361
1633342340000|2021-10-04 10:12:20|4827|4826|4829|4828|4829|4828|4827|4826|247
1633342350000|2021-10-04 10:12:30|4829.5|4828.5|4829.5|4828.5|4830|4828.5|4829.5|4828|2294
1633342360000|2021-10-04 10:12:40|4830|4829|4831.5|4830|4831.5|4830|4830|4828.5|725
1633342370000|2021-10-04 10:12:50|4832|4831|4832|4830|4832|4831|4832|4830|66
1633342390000|2021-10-04 10:13:10|4832.5|4830.5|4833|4831.5|4833|4831.5|4832.5|4830.5|190
1633342400000|2021-10-04 10:13:20|4832.5|4831|4831.5|4830.5|4833|4831|4830.5|4829|2246
1633342410000|2021-10-04 10:13:30|4831|4830|4831.5|4830|4831.5|4830|4831|4830|344
1633342430000|2021-10-04 10:13:50|4831|4829.5|4830|4828|4831|4829.5|4830|4828|616
1633342440000|2021-10-04 10:14:00|4829.5|4827.5|4829.5|4828|4829.5|4828|4829.5|4827.5|0
1633342450000|2021-10-04 10:14:10|4829|4827.5|4827.5|4827|4829.5|4828|4827.5|4827|644
1633342460000|2021-10-04 10:14:20|4827|4826|4827|4826|4827|4827|4827|4825|20
1633342470000|2021-10-04 10:14:30||4825.5||4826||4826||4825.5|14
1633342490000|2021-10-04 10:14:50||4826.5||4826.5||4826.5||4826.5|0
1633342500000|2021-10-04 10:15:00|4826.5|4826|4826.5|4825.5|4826.5|4826|4826.5|4825|118
1633342510000|2021-10-04 10:15:10|4827|4826|4828.5|4827.5|4828.5|4828|4827|4825.5|618
1633342520000|2021-10-04 10:15:20|4829.5|4828|4830|4828|4830|4829|4829.5|4827.5|313
1633342530000|2021-10-04 10:15:30||4828.5||4828.5||4828.5||4828|0
1633342540000|2021-10-04 10:15:40|4829.5|4828|4829|4828|4829.5|4828|4829|4828|0
1633342550000|2021-10-04 10:15:50|4828.5|4827.5|4829.5|4828|4829.5|4828|4828.5|4827|415
1633342560000|2021-10-04 10:16:00|4829||4829||4829||4829||0
1633342570000|2021-10-04 10:16:10|||||||||50
1633342580000|2021-10-04 10:16:20|||||||||10
1633342590000|2021-10-04 10:16:30|4829.5|4828.5|4827.5|4826|4829.5|4828.5|4827.5|4826|2160
1633342600000|2021-10-04 10:16:40|4827|4825.5|4827.5|4826|4827.5|4826|4826.5|4825.5|105
1633342610000|2021-10-04 10:16:50|4827|4825.5|4827|4825.5|4827.5|4826|4827|4825.5|0
1633342620000|2021-10-04 10:17:00|4827.5|4826|4827.5|4826|4827.5|4826|4827.5|4825.5|0
1633342630000|2021-10-04 10:17:10|4827|4825.5|4827|4826|4827|4826|4826.5|4825.5|472
1633342640000|2021-10-04 10:17:20|4826.5|4825.5|4827.5|4826|4827.5|4827|4826|4824.5|472
1633342650000|2021-10-04 10:17:30|4827||4827||4827||4827||0
1633342660000|2021-10-04 10:17:40|4826.5|4825.5|4826.5|4825|4827|4826|4826|4824|688
1633342670000|2021-10-04 10:17:50|4826|4824.5|4825|4823.5|4826|4824.5|4825|4823.5|150
1633342680000|2021-10-04 10:18:00|4824.5|4824|4824|4822.5|4824.5|4824.5|4824|4822.5|1401
1633342700000|2021-10-04 10:18:20||4823||4823||4823||4823|20
1633342710000|2021-10-04 10:18:30|4823.5|4823.5|4822.5|4821.5|4823.5|4823.5|4822.5|4821|717
1633342720000|2021-10-04 10:18:40|4823.5|4822|4823.5|4822.5|4824.5|4823.5|4823.5|4822|989
1633342730000|2021-10-04 10:18:50|4824|4823|4824|4822.5|4824|4823.5|4823.5|4822.5|260
1633342740000|2021-10-04 10:19:00|4823.5||4823.5||4823.5||4823.5||0
1633342750000|2021-10-04 10:19:10|4824||4823.5||4824||4823.5||0
1633342760000|2021-10-04 10:19:20|4823|4822|4822.5|4821.5|4823|4822|4822|4821.5|151
1633342770000|2021-10-04 10:19:30|4822|4821|4821|4820|4822|4821|4821|4819.5|101
1633342780000|2021-10-04 10:19:40|4820.5|4819.5|4820.5|4819|4820.5|4819.5|4820.5|4819|0
1633342790000|2021-10-04 10:19:50|4820|4818|4819.5|4818|4820|4818|4819.5|4818|100
1633342800000|2021-10-04 10:20:00|4819|4817.5|4820|4818.5|4820.5|4820|4818|4817.5|1330
1633342810000|2021-10-04 10:20:10|4820.5|4819|4820.5|4819|4820.5|4819.5|4820.5|4819|50
1633342820000|2021-10-04 10:20:20|4820|4819.5|4821|4819|4821.5|4819.5|4820|4819|1
1633342830000|2021-10-04 10:20:30|4821.5|4819.5|4822|4820.5|4822|4821|4821.5|4819.5|250
1633342840000|2021-10-04 10:20:40|4821.5||4822||4822||4821.5||0
1633342850000|2021-10-04 10:20:50|4821.5|4821|4822|4821|4822|4821|4821.5|4820.5|0
1633342860000|2021-10-04 10:21:00|4822.5|4821.5|4824.5|4823|4825|4823.5|4822.5|4821.5|661
1633342870000|2021-10-04 10:21:10|4824|4822.5|4824|4822.5|4824.5|4823|4823|4822|434
1633342880000|2021-10-04 10:21:20||4823||4822.5||4823||4822.5|0
1633342890000|2021-10-04 10:21:30||4823||4823||4823||4823|0
1633342900000|2021-10-04 10:21:40|4824.5|4822.5|4825|4824|4825|4824|4824.5|4822.5|383
1633342910000|2021-10-04 10:21:50||4823.5||4823.5||4823.5||4823.5|0
1633342920000|2021-10-04 10:22:00||4824||4823.5||4824||4823.5|100
1633342930000|2021-10-04 10:22:10|4824.5|4823|4823.5|4822.5|4825|4823|4823.5|4822|521
1633342960000|2021-10-04 10:22:40|||||||||100
1633342970000|2021-10-04 10:22:50|4823|4822|4823|4822|4823|4822|4823|4822|138
1633342980000|2021-10-04 10:23:00|4822.5|4822.5|4824.5|4823.5|4824.5|4823.5|4822.5|4822.5|739
1633342990000|2021-10-04 10:23:10|4824|4823|4823.5|4822.5|4824|4823|4823.5|4822.5|195
1633343000000|2021-10-04 10:23:20|4823|4822|4822.5|4821|4823|4822|4821.5|4820|387
1633343010000|2021-10-04 10:23:30|4823|4821.5|4823|4821.5|4823|4822|4823|4821.5|0
1633343030000|2021-10-04 10:23:50|4823.5|4822|4823|4822.5|4823.5|4822.5|4823|4822|183
1633343040000|2021-10-04 10:24:00|4823.5|4822|4823|4821.5|4823.5|4822.5|4822.5|4821|123
1633343060000|2021-10-04 10:24:20|4823.5|4822|4824.5|4823.5|4824.5|4823.5|4823.5|4822|208
1633343070000|2021-10-04 10:24:30||4823||4823||4823||4823|0
1633343080000|2021-10-04 10:24:40|4825|4823.5|4825|4823.5|4825.5|4824|4824.5|4823.5|2
1633343090000|2021-10-04 10:24:50|4825.5|4824|4825.5|4824|4826|4824|4825.5|4824|102
1633343100000|2021-10-04 10:25:00|4824.5|4823.5|4823|4822|4825|4823.5|4823|4821.5|284
1633343110000|2021-10-04 10:25:10||4821.5||4822||4822||4821.5|0
1633343120000|2021-10-04 10:25:20|4823.5|4822.5|4824|4822.5|4824|4822.5|4823.5|4822.5|110
1633343130000|2021-10-04 10:25:30||4823||4823||4823||4823|0
1633343140000|2021-10-04 10:25:40|||||||||62
1633343150000|2021-10-04 10:25:50|4824.5|4823.5|4826|4824.5|4826|4825|4824.5|4823.5|598
1633343170000|2021-10-04 10:26:10|4825.5|4824|4824.5|4823.5|4825.5|4824|4824.5|4823.5|99
1633343180000|2021-10-04 10:26:20|4825|4824|4825.5|4824|4825.5|4824.5|4825|4824|38
1633343190000|2021-10-04 10:26:30||4824.5||4824||4824.5||4824|0
1633343200000|2021-10-04 10:26:40||4824.5||4824.5||4824.5||4824.5|0
1633343220000|2021-10-04 10:27:00|4826|4825|4826.5|4825|4827.5|4826|4826|4824.5|214
1633343230000|2021-10-04 10:27:10|4827|4825.5|4827|4825.5|4827.5|4826|4827|4825.5|0
1633343240000|2021-10-04 10:27:20|||||||||100
1633343250000|2021-10-04 10:27:30|4828.5|4826|4828.5|4827|4828.5|4827|4828|4826|10
1633343270000|2021-10-04 10:27:50|4828|4826.5|4827.5|4826.5|4828|4826.5|4827.5|4826.5|452
1633343280000|2021-10-04 10:28:00|4828|4827|4829|4827.5|4829|4827.5|4828|4827|539
1633343290000|2021-10-04 10:28:10|4828.5||4828.5||4828.5||4828.5||0
1633343300000|2021-10-04 10:28:20|4829||4828.5||4829||4828.5||0
1633343310000|2021-10-04 10:28:30|4829|4828|4830|4829|4830|4829|4829|4828|514
1633343330000|2021-10-04 10:28:50|4831|4829.5|4830|4829|4831|4830|4830|4829|1082
1633343340000|2021-10-04 10:29:00|4830.5|4829.5|4830.5|4829|4830.5|4830|4830.5|4829|703
1633343360000|2021-10-04 10:29:20|4830||4830||4830||4830||0
1633343380000|2021-10-04 10:29:40|4829.5|4828.5|4829.5|4829|4830|4829.5|4829|4828|1816
1633343390000|2021-10-04 10:29:50|4829|4828.5|4832|4831|4832|4831|4829|4828.5|329
1633343400000|2021-10-04 10:30:00|4831.5|4830.5|4830.5|4830|4832|4830.5|4830.5|4830|506
1633343410000|2021-10-04 10:30:10|4831|4829.5|4830|4829.5|4831.5|4829.5|4830|4829.5|81
1633343420000|2021-10-04 10:30:20|4830.5||4830.5||4830.5||4830.5||0
1633343430000|2021-10-04 10:30:30|4830|4829|4830|4829|4830|4829.5|4829.5|4828.5|590
1633343450000|2021-10-04 10:30:50|4830.5|4829.5|4831|4829.5|4831|4830.5|4830.5|4829|60
1633343460000|2021-10-04 10:31:00||4830||4829.5||4830.5||4829.5|0
1633343470000|2021-10-04 10:31:10|||||||||7
1633343490000|2021-10-04 10:31:30|4831.5|4830|4833.5|4832|4833.5|4832.5|4831.5|4829.5|349
1633343500000|2021-10-04 10:31:40|4834|4832.5|4837|4835.5|4837|4835.5|4834|4832.5|962
1633343510000|2021-10-04 10:31:50|4837.5|4836|4835|4834|4837.5|4836|4835|4834|1359
1633343520000|2021-10-04 10:32:00||4833.5||4834||4834||4833.5|13
1633343530000|2021-10-04 10:32:10|4836|4834.5|4836.5|4835|4836.5|4835|4836|4834.5|89
1633343540000|2021-10-04 10:32:20|4837|4835.5|4837|4835.5|4837|4835.5|4837|4835|0
1633343560000|2021-10-04 10:32:40|4836.5|4835|4836.5|4835.5|4836.5|4835.5|4835.5|4835|47
1633343570000|2021-10-04 10:32:50|4837|4836|4838|4836.5|4838|4837|4837|4835.5|2116
1633343580000|2021-10-04 10:33:00|4839|4837|4840|4838|4840|4838.5|4839|4837|93
1633343590000|2021-10-04 10:33:10|4839.5|4838.5|4838.5|4837.5|4840|4838.5|4838.5|4837.5|363
1633343600000|2021-10-04 10:33:20||4838||4837.5||4838||4837.5|0
1633343610000|2021-10-04 10:33:30|4838|4838|4839.5|4838|4840|4839|4838|4837.5|554
1633343620000|2021-10-04 10:33:40||4838.5||4838||4838.5||4838|0
1633343630000|2021-10-04 10:33:50|4839|4837.5|4838|4836.5|4839|4837.5|4837.5|4836.5|841
1633343640000|2021-10-04 10:34:00|4838.5|4837|4838|4836.5|4839.5|4838|4838|4836.5|557
1633343650000|2021-10-04 10:34:10|4837.5||4837.5||4837.5||4837.5||0
1633343660000|2021-10-04 10:34:20|4837|4835.5|4837.5|4836|4837.5|4836|4836.5|4835.5|53
1633343670000|2021-10-04 10:34:30||4836.5||4836.5||4836.5||4836.5|6
1633343680000|2021-10-04 10:34:40|4837|4836|4835.5|4834.5|4837|4837|4835|4833.5|1027
1633343690000|2021-10-04 10:34:50|4835|4835|4836.5|4835.5|4836.5|4835.5|4835|4834|903
1633343700000|2021-10-04 10:35:00|4836|4835|4834.5|4833.5|4836|4835|4834.5|4833.5|586
1633343710000|2021-10-04 10:35:10||4833||4833.5||4833.5||4833|0
1633343720000|2021-10-04 10:35:20|4834|4834|4833.5|4833|4834|4834|4833.5|4832.5|544
1633343730000|2021-10-04 10:35:30|4834|4833.5|4834.5|4834|4836|4834|4834|4833.5|545
1633343740000|2021-10-04 10:35:40|4835.5|4834.5|4834|4833|4835.5|4834.5|4834|4832.5|388
1633343750000|2021-10-04 10:35:50|4833.5|4832.5|4833|4832|4833.5|4832.5|4833|4832|277
1633343760000|2021-10-04 10:36:00|4833.5||4833||4833.5||4833||0
1633343770000|2021-10-04 10:36:10|4832.5|4831.5|4832.5|4831|4832.5|4831.5|4832|4831|139
1633343780000|2021-10-04 10:36:20||4831.5||4831.5||4831.5||4831|0
1633343790000|2021-10-04 10:36:30|4832|4831|4832|4831|4832.5|4831|4832|4831|43
1633343800000|2021-10-04 10:36:40|4831.5|4830.5|4831|4829.5|4831.5|4830.5|4831|4829.5|50
1633343820000|2021-10-04 10:37:00|4830.5|4829|4830.5|4829|4830.5|4829|4830.5|4829|0
1633343840000|2021-10-04 10:37:20|4831|4829.5|4830|4828.5|4831|4830|4829.5|4828.5|2201
1633343850000|2021-10-04 10:37:30|4829.5||4829.5||4829.5||4829.5||0
1633343870000|2021-10-04 10:37:50|4829|4828|4827|4825.5|4829|4828|4827|4825.5|400
1633343880000|2021-10-04 10:38:00|4826.5|4825|4827|4825|4827|4825|4826.5|4825|0
1633343890000|2021-10-04 10:38:10|4827.5|4825.5|4828.5|4827.5|4829|4828|4827.5|4825.5|801
1633343910000|2021-10-04 10:38:30|4829|4828|4830|4829.5|4830|4829.5|4829|4828|707
1633343920000|2021-10-04 10:38:40|4829.5|4828.5|4830|4829|4830|4829|4829.5|4828.5|250
1633343940000|2021-10-04 10:39:00|4829.5|4829.5|4830|4829|4830|4829.5|4829.5|4829|344
1633343960000|2021-10-04 10:39:20|4830.5|4829.5|4831|4829.5|4831|4830|4830.5|4829.5|398
1633343970000|2021-10-04 10:39:30|4831.5|4830|4831.5|4830.5|4831.5|4831|4831|4830|205
1633343980000|2021-10-04 10:39:40|4832|4831|4832.5|4831|4832.5|4831.5|4831.5|4831|13
1633343990000|2021-10-04 10:39:50|4832||4832||4832||4832||7
1633344000000|2021-10-04 10:40:00|4832.5|4831.5|4831.5|4831|4832.5|4831.5|4831.5|4831|77
1633344010000|2021-10-04 10:40:10|4832|4831.5|4831.5|4831|4832.5|4832|4831.5|4831|2585
1633344020000|2021-10-04 10:40:20|4831|4830.5|4831|4830|4831|4830.5|4831|4830|1470
1633344030000|2021-10-04 10:40:30|4830.5|4830.5|4837.5|4836|4838|4836|4830.5|4830|1590
1633344050000|2021-10-04 10:40:50|4837|4836.5|4835.5|4834.5|4837|4837|4834.5|4833.5|4925
1633344060000|2021-10-04 10:41:00|4836.5|4835|4837|4835.5|4837|4835.5|4836.5|4835|0
1633344070000|2021-10-04 10:41:10|4836.5|4835|4836|4835|4837|4835.5|4835.5|4834.5|1127
1633344080000|2021-10-04 10:41:20|4835.5|4834.5|4835.5|4835|4836|4835|4835.5|4834.5|1095
1633344090000|2021-10-04 10:41:30|4836|4835.5|4837|4835.5|4837.5|4836.5|4836|4835.5|321
1633344100000|2021-10-04 10:41:40|4838|4836|4840|4838.5|4840|4839|4838|4836|1454
1633344110000|2021-10-04 10:41:50|4839.5|4838|4839|4838|4839.5|4838|4839|4838|59
1633344120000|2021-10-04 10:42:00|4838.5|4837.5|4835.5|4834.5|4838.5|4837.5|4835|4833.5|4189
1633344130000|2021-10-04 10:42:10|4835|4834|4835|4834|4835|4834|4835|4834|244
1633344140000|2021-10-04 10:42:20|4834.5|4833.5|4835|4834|4835|4834|4833.5|4832|2112
1633344150000|2021-10-04 10:42:30||4833.5||4834||4834||4833.5|0
1633344160000|2021-10-04 10:42:40|4834.5|4833.5|4835.5|4834.5|4835.5|4835|4834.5|4833|1190
1633344170000|2021-10-04 10:42:50||4835||4835||4835||4835|100
1633344180000|2021-10-04 10:43:00|4836.5|4835.5|4836|4835|4836.5|4836|4836|4835|551
1633344190000|2021-10-04 10:43:10|4835.5|4834.5|4835.5|4834.5|4836.5|4835|4835.5|4834.5|805
1633344200000|2021-10-04 10:43:20|4836|4835|4835.5|4835|4836|4835.5|4835.5|4835|428
1633344210000|2021-10-04 10:43:30|4836.5|4835.5|4836|4835.5|4836.5|4835.5|4835.5|4834.5|253
1633344220000|2021-10-04 10:43:40|4837|4836|4837|4836|4837|4836|4837|4836|26
1633344230000|2021-10-04 10:43:50|||||||||103
1633344240000|2021-10-04 10:44:00|4836.5|4835.5|4836.5|4835.5|4837|4835.5|4836|4835.5|183
1633344250000|2021-10-04 10:44:10|4837|4836|4836.5|4835.5|4837|4836.5|4836.5|4835.5|547
1633344260000|2021-10-04 10:44:20|4836|4835|4835|4834.5|4836|4835|4835|4834.5|1033
1633344270000|2021-10-04 10:44:30||4834||4834||4834.5||4834|1210
1633344280000|2021-10-04 10:44:40|||||||||1
1633344290000|2021-10-04 10:44:50|4835.5|4834.5|4836|4834.5|4836.5|4835|4835|4834|1164
1633344300000|2021-10-04 10:45:00|4835.5|4834|4835|4833.5|4835.5|4834|4834.5|4833.5|225
1633344310000|2021-10-04 10:45:10||4834||4833.5||4834||4833.5|538
1633344320000|2021-10-04 10:45:20||4834||4833.5||4834||4833.5|83
1633344330000|2021-10-04 10:45:30|4834.5|4833|4833|4832|4834.5|4833|4833|4831.5|971
1633344340000|2021-10-04 10:45:40||4832.5||4832||4832.5||4832|733
1633344350000|2021-10-04 10:45:50|4832.5|4831.5|4832.5|4831.5|4832.5|4831.5|4832.5|4831.5|148
1633344360000|2021-10-04 10:46:00|4833|4832|4833.5|4832|4833.5|4833|4833|4832|10
1633344370000|2021-10-04 10:46:10||4832.5||4832.5||4832.5||4832.5|0
1633344380000|2021-10-04 10:46:20|||||||||5
1633344390000|2021-10-04 10:46:30|4833|4832|4833|4832|4833|4832|4833|4831.5|94
1633344400000|2021-10-04 10:46:40|||||||||200
1633344410000|2021-10-04 10:46:50|4834|4832.5|4837.5|4836|4837.5|4836|4834|4832.5|4255
1633344420000|2021-10-04 10:47:00|4837|4835.5|4836.5|4835.5|4837.5|4835.5|4836.5|4835.5|213
1633344430000|2021-10-04 10:47:10|4836|4835|4837.5|4836|4837.5|4836|4835.5|4834.5|909
1633344440000|2021-10-04 10:47:20|4837|4835.5|4835.5|4834|4837.5|4836|4835.5|4834|232
1633344450000|2021-10-04 10:47:30|4836|4834.5|4837|4836|4837.5|4836|4836|4834.5|0
1633344470000|2021-10-04 10:47:50|4836.5|4835.5|4836.5|4835|4836.5|4835.5|4835.5|4834.5|147
1633344480000|2021-10-04 10:48:00|4836|4835.5|4836.5|4836|4837|4836.5|4836|4835.5|1188
1633344490000|2021-10-04 10:48:10|4837||4837||4837||4837||0
1633344500000|2021-10-04 10:48:20|4836.5|4835.5|4837|4835.5|4837|4835.5|4836|4835|302
1633344510000|2021-10-04 10:48:30|4837.5|4836|4838.5|4837|4839.5|4838.5|4837|4836|2192
1633344520000|2021-10-04 10:48:40|4838|4837.5|4838|4837|4838|4837.5|4838|4837|510
1633344530000|2021-10-04 10:48:50|4838.5|4838|4840|4838.5|4841|4840.5|4838.5|4837|1447
1633344560000|2021-10-04 10:49:20|||||||||200
1633344580000|2021-10-04 10:49:40|4839.5|4839|4839|4838|4840|4839.5|4838.5|4838|2697
1633344590000|2021-10-04 10:49:50|||||||||315
1633344600000|2021-10-04 10:50:00|4838.5||4838.5||4838.5||4838.5||328
1633344610000|2021-10-04 10:50:10|4838|4837.5|4837.5|4837|4838|4837.5|4837.5|4837|659
1633344620000|2021-10-04 10:50:20|4837|4836|4837|4836|4837|4836|4837|4836|147
1633344640000|2021-10-04 10:50:40|4837.5|4836.5|4838|4836.5|4838|4836.5|4837.5|4836.5|211
1633344650000|2021-10-04 10:50:50|4837.5|4837|4837.5|4836|4837.5|4837.5|4837.5|4836|205
1633344660000|2021-10-04 10:51:00||4836.5||4836.5||4836.5||4836.5|45
1633344670000|2021-10-04 10:51:10||4836||4836||4836.5||4836|0
1633344680000|2021-10-04 10:51:20|4837|4836.5|4837|4836|4837|4836.5|4837|4836|295
1633344690000|2021-10-04 10:51:30|4837.5|4836.5|4837|4836|4837.5|4836.5|4837|4836|602
1633344700000|2021-10-04 10:51:40|4837.5||4837.5||4837.5||4837.5||0
1633344710000|2021-10-04 10:51:50||4836.5||4836.5||4836.5||4836.5|900
1633344720000|2021-10-04 10:52:00|4838|4837|4838|4837|4838.5|4837.5|4837.5|4837|1430
1633344730000|2021-10-04 10:52:10||4837.5||4837||4837.5||4837|71
1633344750000|2021-10-04 10:52:30|4837.5|4837.5|4838.5|4837|4839|4838|4837.5|4837|831
1633344770000|2021-10-04 10:52:50|4838|4836.5|4837.5|4836|4838|4836.5|4837|4836|1280
1633344780000|2021-10-04 10:53:00||4836.5||4836||4837||4836|1027
1633344790000|2021-10-04 10:53:10|4837||4837||4837||4837||0
1633344800000|2021-10-04 10:53:20||4836.5||4836||4836.5||4836|1203
1633344810000|2021-10-04 10:53:30|4837.5|4836.5|4837|4836.5|4837.5|4837|4837|4836.5|383
1633344820000|2021-10-04 10:53:40|4836.5|4836|4836|4835|4837|4836|4836|4835|872
1633344840000|2021-10-04 10:54:00|||||||||90
1633344860000|2021-10-04 10:54:20|4836.5|4835.5|4836|4835.5|4836.5|4836|4836|4835|1115
1633344870000|2021-10-04 10:54:30||4835||4835||4835.5||4835|290
1633344880000|2021-10-04 10:54:40|||||||||290
1633344890000|2021-10-04 10:54:50|4835.5|4835.5|4835.5|4835|4835.5|4835.5|4835.5|4835|400
1633344900000|2021-10-04 10:55:00|4836.5|4835.5|4836.5|4835.5|4837.5|4837|4836|4835.5|3790
1633344910000|2021-10-04 10:55:10|4837|4836|4837|4836|4837|4836|4836.5|4836|263
1633344920000|2021-10-04 10:55:20|4837.5|4836.5|4842|4841|4842.5|4842|4837|4836.5|1808
1633344930000|2021-10-04 10:55:30|||||||||243
1633344940000|2021-10-04 10:55:40|4841.5|4840.5|4840|4839.5|4842|4840.5|4840|4839.5|1072
1633344950000|2021-10-04 10:55:50|4840.5|4840|4842|4840.5|4842|4840.5|4840.5|4840|395
1633344960000|2021-10-04 10:56:00|4842.5|4841|4843|4841.5|4843|4841.5|4842.5|4841|140
1633344970000|2021-10-04 10:56:10|4843.5|4842|4842.5|4841.5|4844.5|4842.5|4842|4841.5|203
1633344980000|2021-10-04 10:56:20|4843||4842.5||4843||4842.5||4
1633345000000|2021-10-04 10:56:40|4842|4841|4841|4839.5|4842|4841|4840|4839|1313
1633345010000|2021-10-04 10:56:50|||||||||5
1633345020000|2021-10-04 10:57:00|4840.5|4840|4839.5|4838.5|4841|4840.5|4839|4838.5|1692
1633345030000|2021-10-04 10:57:10||4839||4838.5||4839||4838.5|16
1633345060000|2021-10-04 10:57:40|4839|4839|4838.5|4838|4839|4839|4838.5|4838|920
1633345070000|2021-10-04 10:57:50|4839|4838.5|4839.5|4838|4839.5|4839|4839|4838|550
1633345080000|2021-10-04 10:58:00|4839||4839||4839||4839||94
1633345090000|2021-10-04 10:58:10|4839.5|4838.5|4841.5|4840.5|4841.5|4840.5|4839|4838.5|472
1633345100000|2021-10-04 10:58:20|4842|4841|4842.5|4841|4842.5|4841.5|4841.5|4840.5|382
1633345110000|2021-10-04 10:58:30|4842|4840.5|4842|4840.5|4842|4840.5|4842|4840.5|464
1633345140000|2021-10-04 10:59:00|4841.5|4840|4840.5|4840|4841.5|4840|4840.5|4840|938
1633345150000|2021-10-04 10:59:10|4840|4839|4840|4839|4840.5|4839.5|4840|4839|132
1633345160000|2021-10-04 10:59:20|||||||||1
1633345170000|2021-10-04 10:59:30|4839.5|4838.5|4839.5|4838.5|4840|4838.5|4838|4837.5|1865
1633345180000|2021-10-04 10:59:40|4839|4838|4839|4838|4839|4838|4839|4838|47
1633345190000|2021-10-04 10:59:50|4839.5|4838.5|4840.5|4839.5|4841|4840|4839.5|4838.5|1472
1633345200000|2021-10-04 11:00:00|4840|4839|4839|4838.5|4840.5|4839|4839|4838.5|410
1633345210000|2021-10-04 11:00:10|4840|4839|4839|4838.5|4840|4839|4839|4838.5|197
1633345220000|2021-10-04 11:00:20|4838.5|4838|4839|4837.5|4839|4838|4838|4837|680
1633345230000|2021-10-04 11:00:30|4838.5|4837|4836.5|4835.5|4838.5|4837|4836|4834.5|4015
1633345240000|2021-10-04 11:00:40|4836|4835|4836|4835|4836|4835|4836|4835|78
1633345250000|2021-10-04 11:00:50|4836.5||4836||4836.5||4836||0
1633345260000|2021-10-04 11:01:00|4835.5||4835.5||4835.5||4835.5||140
1633345270000|2021-10-04 11:01:10|||||||||300
1633345280000|2021-10-04 11:01:20|4835|4834.5|4834.5|4833.5|4835|4834.5|4834|4833.5|1416
1633345290000|2021-10-04 11:01:30|||||||||617
1633345300000|2021-10-04 11:01:40|4835|4834|4834|4833.5|4835|4834|4834|4833.5|525
1633345310000|2021-10-04 11:01:50|4833.5|4833|4834|4833|4834|4833|4833.5|4833|474
1633345320000|2021-10-04 11:02:00|4833.5|4832.5|4833.5|4832|4833.5|4832.5|4832|4831|816
1633345330000|2021-10-04 11:02:10|4833|4831.5|4832.5|4831.5|4833|4831.5|4832|4830.5|300
1633345340000|2021-10-04 11:02:20|4832|4831|4832.5|4831.5|4832.5|4831.5|4832|4830.5|0
1633345360000|2021-10-04 11:02:40|4832|4831|4831.5|4831|4832|4831|4831.5|4830.5|457
1633345370000|2021-10-04 11:02:50|4831|4830.5|4831|4830.5|4831|4830.5|4831|4830.5|652
1633345380000|2021-10-04 11:03:00|4830.5|4830|4830.5|4829.5|4830.5|4830|4830|4829.5|644
1633345410000|2021-10-04 11:03:30|4830|4830|4830.5|4829.5|4830.5|4830|4830|4829.5|821
1633345430000|2021-10-04 11:03:50|4830|4830|4830.5|4829.5|4830.5|4830|4830|4829.5|129
1633345440000|2021-10-04 11:04:00|||||||||112
1633345450000|2021-10-04 11:04:10|4831|4830|4829.5|4829|4831|4830|4829.5|4829|1769
1633345460000|2021-10-04 11:04:20|4829|4828|4828.5|4827.5|4829|4828|4828.5|4827.5|35
1633345470000|2021-10-04 11:04:30|4829|4828|4829.5|4828.5|4831|4829.5|4829|4828|1307
1633345480000|2021-10-04 11:04:40|4829|4828|4829.5|4828|4829.5|4828|4828.5|4827.5|420
1633345490000|2021-10-04 11:04:50|4829|4828.5|4828.5|4828|4829|4828.5|4828.5|4828|597
1633345500000|2021-10-04 11:05:00|4828|4827.5|4828|4827|4828|4827.5|4827.5|4827|769
1633345510000|2021-10-04 11:05:10|4828.5|4827.5|4828.5|4827.5|4828.5|4828|4828|4827.5|209
1633345540000|2021-10-04 11:05:40|||||||||59
1633345550000|2021-10-04 11:05:50|4828|4828|4826.5|4825|4828.5|4828|4826.5|4825|2134
1633345560000|2021-10-04 11:06:00|4827|4825.5|4827|4825.5|4827|4825.5|4827|4825.5|15
1633345570000|2021-10-04 11:06:10|4826.5|4826|4825|4823.5|4826.5|4826|4825|4823.5|1085
1633345580000|2021-10-04 11:06:20|4824.5|4824|4824.5|4823.5|4824.5|4824|4824.5|4823.5|739
1633345590000|2021-10-04 11:06:30|4825||4825||4825||4824||112
1633345610000|2021-10-04 11:06:50|4825.5|4824|4825|4824|4825.5|4825|4825|4824|1151
1633345620000|2021-10-04 11:07:00|4825.5|4824.5|4826.5|4825|4826.5|4825|4825.5|4824.5|144
1633345630000|2021-10-04 11:07:10|4826|4824.5|4826|4824.5|4826|4824.5|4826|4824.5|0
1633345640000|2021-10-04 11:07:20|4825.5|4824|4825|4824|4825.5|4824|4825|4824|87
1633345650000|2021-10-04 11:07:30|4825.5|4824.5|4825|4824|4825.5|4824.5|4825|4824|101
1633345660000|2021-10-04 11:07:40|4825.5|4824.5|4827.5|4826.5|4827.5|4826.5|4825.5|4824|493
1633345670000|2021-10-04 11:07:50|4828.5|4827|4827.5|4826.5|4828.5|4827|4827.5|4826.5|133
1633345680000|2021-10-04 11:08:00|4827|4826|4826|4824.5|4827.5|4826.5|4826|4824.5|706
1633345690000|2021-10-04 11:08:10|4825.5|4824|4825.5|4824.5|4825.5|4824.5|4825.5|4824|0
1633345710000|2021-10-04 11:08:30|4825|4825|4825.5|4824.5|4826|4825|4825|4824.5|654
1633345720000|2021-10-04 11:08:40|4825|4824|4825|4824|4825|4824|4825|4824|139
1633345730000|2021-10-04 11:08:50|4825.5|4824.5|4828|4826.5|4828|4826.5|4825.5|4824.5|495
1633345740000|2021-10-04 11:09:00|4827.5|4826|4827|4826|4827.5|4826|4827|4826|0
1633345750000|2021-10-04 11:09:10|||||||||40
1633345760000|2021-10-04 11:09:20|4826.5|4825.5|4826.5|4825.5|4826.5|4825.5|4826.5|4825.5|369
1633345770000|2021-10-04 11:09:30|4826|4826|4826.5|4825.5|4827|4826|4826|4825.5|1141
1633345780000|2021-10-04 11:09:40|4827|4826|4826.5|4825.5|4827|4826|4826|4825.5|1474
1633345790000|2021-10-04 11:09:50|4827|4826|4826.5|4825.5|4827|4826|4826.5|4825.5|578
1633345800000|2021-10-04 11:10:00|||||||||165
1633345810000|2021-10-04 11:10:10|4826|4825|4825|4824|4826|4825|4825|4823.5|1555
1633345820000|2021-10-04 11:10:20|||||||||775
1633345840000|2021-10-04 11:10:40|4825.5|4824.5|4826.5|4825|4826.5|4825|4825|4824.5|514
1633345850000|2021-10-04 11:10:50|4826||4826.5||4826.5||4826||182
1633345880000|2021-10-04 11:11:20|4826|4824|4824.5|4823|4826|4824|4824.5|4823|277
1633345890000|2021-10-04 11:11:30|4824|4822.5|4824|4823.5|4824|4823.5|4824|4822.5|111
1633345900000|2021-10-04 11:11:40|4824.5|4824|4825.5|4824|4825.5|4824|4824.5|4824|100
1633345910000|2021-10-04 11:11:50|4826|4824.5|4825.5|4824.5|4826|4824.5|4825.5|4824.5|0
1633345920000|2021-10-04 11:12:00|4825||4825||4825||4825||0
1633345930000|2021-10-04 11:12:10|4825.5|4825|4825.5|4825|4825.5|4825|4825.5|4825|131
1633345940000|2021-10-04 11:12:20|4826|4825.5|4826.5|4826|4826.5|4826|4826|4825.5|295
1633345950000|2021-10-04 11:12:30|4826|4825|4826.5|4825|4826.5|4825|4826|4825|117
1633345960000|2021-10-04 11:12:40|4826|4824.5|4826|4824.5|4826|4824.5|4826|4824.5|0
1633345970000|2021-10-04 11:12:50|4825.5|4824|4824|4822.5|4825.5|4824|4824|4822.5|20
1633345980000|2021-10-04 11:13:00|4823.5|4822|4823.5|4822|4823.5|4822|4823.5|4822|0
1633345990000|2021-10-04 11:13:10|4823|4821.5|4822.5|4821.5|4823|4821.5|4822.5|4821.5|2
1633346000000|2021-10-04 11:13:20|4822|4822|4823.5|4822|4823.5|4822|4822|4822|584
1633346020000|2021-10-04 11:13:40|4823||4823||4823||4823||0
1633346030000|2021-10-04 11:13:50|4822.5|4821.5|4822|4821|4822.5|4821.5|4822|4820.5|169
1633346040000|2021-10-04 11:14:00|4821.5|4820.5|4822.5|4821.5|4823|4822|4821.5|4820|133
1633346050000|2021-10-04 11:14:10|4823|4822|4823|4821.5|4823|4822|4823|4821.5|75
1633346070000|2021-10-04 11:14:30|4822.5||4822.5||4822.5||4822.5||0
1633346080000|2021-10-04 11:14:40|4822|4820.5|4821.5|4820.5|4822|4820.5|4821|4820|575
1633346090000|2021-10-04 11:14:50||4820||4820||4820||4820|0
1633346100000|2021-10-04 11:15:00|4821|4820.5|4821.5|4820|4821.5|4820.5|4821|4820|300
1633346110000|2021-10-04 11:15:10|4821|4819|4820.5|4820|4821|4820.5|4820|4819|865
1633346120000|2021-10-04 11:15:20|4821|4820.5|4823.5|4822.5|4823.5|4822.5|4821|4820.5|1026
1633346130000|2021-10-04 11:15:30|4823|4821.5|4823.5|4822|4823.5|4822|4822.5|4821|100
1633346140000|2021-10-04 11:15:40|4824||4823.5||4824||4823.5||0
1633346150000|2021-10-04 11:15:50||4822.5||4822.5||4822.5||4822.5|0
1633346170000|2021-10-04 11:16:10|4823|4822|4823|4822|4823|4822|4823|4821.5|246
1633346180000|2021-10-04 11:16:20|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|28
1633346190000|2021-10-04 11:16:30|4823|4822|4823.5|4822|4823.5|4822.5|4823|4822|45
1633346210000|2021-10-04 11:16:50|4823|4821.5|4823|4821.5|4823|4821.5|4822.5|4821.5|42
1633346230000|2021-10-04 11:17:10|||||||||63
1633346260000|2021-10-04 11:17:40|4823.5|4822|4823.5|4822.5|4823.5|4822.5|4823|4822|460
1633346280000|2021-10-04 11:18:00|4823|4821.5|4822.5|4821|4823|4822|4822|4821|413
1633346290000|2021-10-04 11:18:10|4822|4820|4821.5|4820.5|4822|4821|4821.5|4820|212
1633346310000|2021-10-04 11:18:30|4821|4820|4821.5|4820.5|4821.5|4821|4821|4820|488
1633346320000|2021-10-04 11:18:40|4821||4821||4821.5||4821||200
1633346330000|2021-10-04 11:18:50|4821.5|4821|4821.5|4820.5|4821.5|4821|4821.5|4820.5|501
1633346340000|2021-10-04 11:19:00|||||||||108
1633346360000|2021-10-04 11:19:20|4821|4821|4820.5|4820|4821|4821|4820.5|4819.5|890
1633346370000|2021-10-04 11:19:30|4821||4821||4821||4821||152
1633346380000|2021-10-04 11:19:40|4821.5|4820.5|4821.5|4820|4822|4821|4821|4820|219
1633346390000|2021-10-04 11:19:50|4821||4821||4821||4821||6
1633346400000|2021-10-04 11:20:00|||||||||74
1633346410000|2021-10-04 11:20:10|||||||||102
1633346420000|2021-10-04 11:20:20||4820.5||4820||4820.5||4820|179
1633346430000|2021-10-04 11:20:30|4820.5|4819.5|4820|4819.5|4820.5|4819.5|4820|4819|370
1633346440000|2021-10-04 11:20:40|4821|4820|4821|4819.5|4821|4820.5|4820.5|4819.5|376
1633346460000|2021-10-04 11:21:00|4820.5|4819|4820|4819|4820.5|4819|4820|4819|206
1633346470000|2021-10-04 11:21:10|||||||||29
1633346480000|2021-10-04 11:21:20|4819.5|4818.5|4820|4819|4820|4819|4819.5|4818.5|189
1633346490000|2021-10-04 11:21:30|4820.5|4819.5|4821|4820|4821|4820|4820.5|4819|686
1633346500000|2021-10-04 11:21:40||4819.5||4819.5||4819.5||4819.5|0
1633346510000|2021-10-04 11:21:50||4820||4819.5||4820||4819.5|0
1633346520000|2021-10-04 11:22:00|4820.5|4820|4820.5|4819.5|4820.5|4820|4820.5|4819.5|72
1633346530000|2021-10-04 11:22:10|4820|4820|4820.5|4819.5|4820.5|4820|4819.5|4819|730
1633346540000|2021-10-04 11:22:20||4819||4819||4819||4819|24
1633346550000|2021-10-04 11:22:30|4821|4819.5|4820.5|4819.5|4821|4820|4820|4819.5|1141
1633346570000|2021-10-04 11:22:50|||||||||50
1633346580000|2021-10-04 11:23:00||4820||4819.5||4820||4819.5|200
1633346590000|2021-10-04 11:23:10|4820|4819|4820|4819|4820|4819|4820|4819|76
1633346610000|2021-10-04 11:23:30|4819.5|4818.5|4819.5|4818.5|4819.5|4819|4819.5|4818.5|879
1633346620000|2021-10-04 11:23:40|4820|4819|4820|4819|4820|4819|4819.5|4819|395
1633346630000|2021-10-04 11:23:50|4820.5|4819.5|4820.5|4819|4820.5|4819.5|4820|4819|121
1633346640000|2021-10-04 11:24:00||4819.5||4819||4819.5||4819|128
1633346670000|2021-10-04 11:24:30|4821|4819.5|4821|4820|4821|4820.5|4820|4819.5|1201
1633346680000|2021-10-04 11:24:40|4821.5|4820.5|4821|4820.5|4821.5|4821|4821|4820.5|419
1633346690000|2021-10-04 11:24:50|4820.5|4820|4820.5|4820|4820.5|4820|4820.5|4819.5|497
1633346700000|2021-10-04 11:25:00|||||||||64
1633346710000|2021-10-04 11:25:10|4821.5|4820.5|4821|4820.5|4822|4821.5|4821|4820.5|1434
1633346720000|2021-10-04 11:25:20|4821.5|4821|4821.5|4821|4822.5|4821|4821.5|4821|554
1633346730000|2021-10-04 11:25:30|4822.5|4821.5|4823|4822|4823|4822.5|4822.5|4821.5|542
1633346740000|2021-10-04 11:25:40|4822.5|4821.5|4822|4821|4822.5|4821.5|4822|4821|1089
1633346750000|2021-10-04 11:25:50|||||||||207
1633346760000|2021-10-04 11:26:00||4820.5||4821||4821||4820.5|79
1633346790000|2021-10-04 11:26:30|4822.5|4821.5|4822.5|4821|4823|4821.5|4822|4821|1077
1633346800000|2021-10-04 11:26:40||4821.5||4822||4822||4821.5|227
1633346810000|2021-10-04 11:26:50|||||||||102
1633346820000|2021-10-04 11:27:00|4823|4822.5|4823|4822|4824|4823.5|4823|4822|1689
1633346830000|2021-10-04 11:27:10||4822.5||4822||4822.5||4822|144
1633346850000|2021-10-04 11:27:30|4824|4822.5|4824|4823.5|4824.5|4824|4824|4822.5|1143
1633346860000|2021-10-04 11:27:40|4824.5|4824|4825|4824.5|4825.5|4824.5|4824|4824|606
1633346870000|2021-10-04 11:27:50|4826|4825|4828|4826|4828|4826.5|4826|4825|262
1633346880000|2021-10-04 11:28:00|4827.5|4825.5|4826|4825|4828|4825.5|4825.5|4825|533
1633346890000|2021-10-04 11:28:10||4825.5||4825||4825.5||4825|29
1633346930000|2021-10-04 11:28:50|4825.5|4824.5|4826|4825|4826|4825|4825.5|4824.5|899
1633346980000|2021-10-04 11:29:40|4826.5|4825.5|4827.5|4826.5|4827.5|4826.5|4825.5|4825|2219
1633347000000|2021-10-04 11:30:00|4827|4827|4827|4826|4827|4827|4827|4825.5|569
1633347010000|2021-10-04 11:30:10||4825.5||4825.5||4825.5||4825.5|1
1633347020000|2021-10-04 11:30:20|4827.5|4826|4827.5|4827|4827.5|4827|4827|4826|2442
1633347030000|2021-10-04 11:30:30|4828|4827.5|4827.5|4827|4828.5|4827.5|4827.5|4827|649
1633347050000|2021-10-04 11:30:50|4828||4827.5||4828||4827.5||78
1633347070000|2021-10-04 11:31:10|||||||||18
1633347100000|2021-10-04 11:31:40|4827|4826.5|4826.5|4826|4827|4826.5|4826.5|4826|312
1633347110000|2021-10-04 11:31:50|4827|4826.5|4827.5|4826|4827.5|4826.5|4827|4826|606
1633347130000|2021-10-04 11:32:10|||||||||30
1633347180000|2021-10-04 11:33:00|4827|4826.5|4827|4826|4827|4826.5|4827|4826|166
1633347200000|2021-10-04 11:33:20|4826.5|4825.5|4825.5|4825|4826.5|4825.5|4825.5|4825|1057
1633347220000|2021-10-04 11:33:40|4825|4824.5|4825|4824.5|4825|4824.5|4825|4824.5|331
1633347240000|2021-10-04 11:34:00|4825.5|4823.5|4824.5|4823.5|4825.5|4824|4824|4823.5|848
1633347250000|2021-10-04 11:34:10||4824||4824||4824||4824|0
1633347260000|2021-10-04 11:34:20|4824|4823.5|4823.5|4822.5|4824|4823.5|4823.5|4822.5|612
1633347270000|2021-10-04 11:34:30||4822||4822||4822||4821.5|0
1633347280000|2021-10-04 11:34:40||4822.5||4822||4823||4822|73
1633347290000|2021-10-04 11:34:50|||||||||22
1633347330000|2021-10-04 11:35:30|4823|4823|4824|4823|4824.5|4824|4823|4822.5|1918
1633347340000|2021-10-04 11:35:40|4824.5|4823.5|4824.5|4823|4824.5|4823.5|4824|4823|396
1633347350000|2021-10-04 11:35:50|4824||4824||4824||4824||0
1633347360000|2021-10-04 11:36:00||4823.5||4823||4823.5||4823|593
1633347390000|2021-10-04 11:36:30|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|4823.5|4822|284
1633347400000|2021-10-04 11:36:40|4824|4823|4823.5|4822.5|4824|4823|4823.5|4822.5|968
1633347450000|2021-10-04 11:37:30|4823|4822|4822.5|4821|4823|4822|4822.5|4821|1943
1633347460000|2021-10-04 11:37:40|4822|4820.5|4822|4820.5|4822|4820.5|4822|4820.5|0
1633347470000|2021-10-04 11:37:50|4821.5|4821|4821.5|4820.5|4821.5|4821.5|4821.5|4820.5|35
1633347480000|2021-10-04 11:38:00|4822|4821|4822|4821|4822|4821|4821.5|4821|388
1633347490000|2021-10-04 11:38:10||4820.5||4820.5||4820.5||4820.5|0
1633347510000|2021-10-04 11:38:30|4821.5|4821|4821.5|4820.5|4821.5|4821|4821.5|4820.5|38
1633347530000|2021-10-04 11:38:50|4821||4821||4821.5||4821||46
1633347540000|2021-10-04 11:39:00|4821.5|4821|4822|4821.5|4822.5|4821.5|4821.5|4821|2650
1633347550000|2021-10-04 11:39:10||4821||4821.5||4821.5||4821|0
1633347560000|2021-10-04 11:39:20|4822.5|4822|4823.5|4822.5|4823.5|4823|4822.5|4822|287
1633347570000|2021-10-04 11:39:30|4823|4822|4823|4822|4823|4822|4823|4822|168
1633347590000|2021-10-04 11:39:50|||||||||6
1633347600000|2021-10-04 11:40:00|||||||||223
1633347610000|2021-10-04 11:40:10|4822.5||4822.5||4822.5||4822.5||0
1633347630000|2021-10-04 11:40:30|4823|4822.5|4823.5|4822.5|4823.5|4823|4823|4822.5|377
1633347650000|2021-10-04 11:40:50|4823|4822|4823|4822|4823|4822.5|4823|4822|651
1633347710000|2021-10-04 11:41:50|||||||||145
1633347720000|2021-10-04 11:42:00|4822.5|4821.5|4822|4821.5|4822.5|4821.5|4821.5|4820.5|497
1633347730000|2021-10-04 11:42:10|4821.5|4821|4822|4821|4822|4821|4821.5|4821|92
1633347750000|2021-10-04 11:42:30|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|48
1633347810000|2021-10-04 11:43:30|4821|4820|4819.5|4818.5|4821.5|4820|4819.5|4818.5|746
1633347820000|2021-10-04 11:43:40||4818||4818.5||4818.5||4818|0
1633347830000|2021-10-04 11:43:50|4819|4819|4819.5|4819|4819.5|4819|4819|4818.5|313
1633347840000|2021-10-04 11:44:00|4820|4819.5|4821|4819.5|4821|4820|4820|4819.5|624
1633347860000|2021-10-04 11:44:20|4820.5|4820|4819.5|4818.5|4820.5|4820|4819.5|4818.5|1487
1633347870000|2021-10-04 11:44:30|4819|4819|4819|4818|4819|4819|4819|4818|0
1633347900000|2021-10-04 11:45:00|||||||||102
1633347910000|2021-10-04 11:45:10|4819.5|4818.5|4820|4819.5|4820|4819.5|4819.5|4818.5|631
1633347930000|2021-10-04 11:45:30|4821|4820|4820.5|4819.5|4821|4820|4820|4819.5|117
1633347950000|2021-10-04 11:45:50|4820|4818.5|4819|4818.5|4820|4819|4819|4818|872
1633347960000|2021-10-04 11:46:00|4818.5|4818|4817.5|4817|4818.5|4818|4817.5|4816.5|411
1633347970000|2021-10-04 11:46:10|4818|4817.5|4818|4817|4818.5|4817.5|4818|4817|223
1633347980000|2021-10-04 11:46:20|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4817.5|4816|124
1633347990000|2021-10-04 11:46:30|4818|4816|4818|4816.5|4818|4816.5|4818|4816|0
1633348000000|2021-10-04 11:46:40||4817||4817||4817||4817|0
1633348010000|2021-10-04 11:46:50|||||||||325
1633348030000|2021-10-04 11:47:10|4817.5|4816|4818|4816.5|4818|4816.5|4817.5|4816|117
1633348040000|2021-10-04 11:47:20|4817.5||4817.5||4817.5||4817.5||4
1633348060000|2021-10-04 11:47:40|||||||||51
1633348080000|2021-10-04 11:48:00|4818|4817|4818|4817.5|4818|4817.5|4818|4817|71
1633348090000|2021-10-04 11:48:10|4819|4818|4816|4815.5|4819|4818|4816|4815.5|2581
1633348100000|2021-10-04 11:48:20|4815.5|4815|4815|4814|4815.5|4815.5|4815|4813.5|538
1633348120000|2021-10-04 11:48:40||4814.5||4814.5||4814.5||4814.5|0
1633348130000|2021-10-04 11:48:50|4815.5|4814|4815.5|4815|4815.5|4815|4815.5|4814|40301
1633348140000|2021-10-04 11:49:00||4814.5||4814.5||4814.5||4814.5|40139
1633348160000|2021-10-04 11:49:20||4815||4815||4815||4815|87
1633348170000|2021-10-04 11:49:30|4816|4815.5|4816|4815.5|4816.5|4816|4816|4815.5|394
1633348180000|2021-10-04 11:49:40||4815||4815||4815||4815|71
1633348190000|2021-10-04 11:49:50|4815.5|4814.5|4815|4814|4815.5|4814.5|4815|4814|348
1633348200000|2021-10-04 11:50:00|4814.5|4813.5|4813|4811.5|4814.5|4813.5|4812.5|4811.5|423
1633348210000|2021-10-04 11:50:10|4812.5||4812.5||4812.5||4812.5||17
1633348220000|2021-10-04 11:50:20|||||||||187
1633348230000|2021-10-04 11:50:30|4812|4811|4812|4811|4812|4811|4812|4810.5|198
1633348240000|2021-10-04 11:50:40||4810.5||4810.5||4810.5||4810.5|0
1633348250000|2021-10-04 11:50:50|4812.5|4811|4813|4812|4813|4812|4812.5|4811|254
1633348260000|2021-10-04 11:51:00|4813.5||4813.5||4813.5||4813.5||1
1633348270000|2021-10-04 11:51:10|4814.5|4812.5|4815.5|4814|4815.5|4814.5|4814.5|4812.5|362
1633348280000|2021-10-04 11:51:20|||||||||1
1633348290000|2021-10-04 11:51:30|4815|4814.5|4815|4814|4815|4814.5|4815|4814|537
1633348300000|2021-10-04 11:51:40|4815.5|4814.5|4815.5|4814|4815.5|4814.5|4815.5|4814|0
1633348310000|2021-10-04 11:51:50|4815|4813.5|4814|4812.5|4815|4813.5|4814|4812.5|0
1633348330000|2021-10-04 11:52:10|4814.5|4813|4815|4813.5|4815|4814|4814.5|4813|52
1633348340000|2021-10-04 11:52:20||4814||4814||4814||4814|44
1633348360000|2021-10-04 11:52:40|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|182
1633348370000|2021-10-04 11:52:50|4815|4814|4816.5|4815|4816.5|4815.5|4815|4814|323
1633348380000|2021-10-04 11:53:00||4814.5||4815||4815||4814.5|683
1633348420000|2021-10-04 11:53:40|4816|4814.5|4815.5|4814|4816|4814.5|4815.5|4813.5|552
1633348450000|2021-10-04 11:54:10|4816|4814.5|4816|4815|4816.5|4816|4816|4814|1127
1633348460000|2021-10-04 11:54:20|4815|4814.5|4815|4814.5|4815|4814.5|4815|4814|173
1633348470000|2021-10-04 11:54:30||4814||4814||4814||4814|0
1633348510000|2021-10-04 11:55:10||4814.5||4814||4814.5||4814|252
1633348530000|2021-10-04 11:55:30|4815.5|4814.5|4815.5|4814.5|4815.5|4815|4815.5|4814.5|155
1633348540000|2021-10-04 11:55:40|4816.5|4815|4816.5|4816|4817|4816|4816.5|4815|334
1633348550000|2021-10-04 11:55:50|4817|4816.5|4817.5|4816|4818|4817|4817|4816|273
1633348560000|2021-10-04 11:56:00|4817||4817||4817||4817||0
1633348580000|2021-10-04 11:56:20||4816.5||4816.5||4816.5||4816.5|333
1633348590000|2021-10-04 11:56:30||4816||4816||4816||4816|0
1633348600000|2021-10-04 11:56:40|4816.5|4816.5|4816|4814.5|4817.5|4816.5|4815|4814|2549
1633348620000|2021-10-04 11:57:00|4816.5|4815.5|4817|4815.5|4817.5|4817|4816.5|4815.5|1415
1633348630000|2021-10-04 11:57:10||4816||4816||4816||4816|21
1633348660000|2021-10-04 11:57:40|4817.5|4816.5|4817|4816.5|4818|4816.5|4817|4816|932
1633348670000|2021-10-04 11:57:50|||||||||81
1633348680000|2021-10-04 11:58:00|4816.5|4816|4816|4815|4816.5|4816|4815.5|4814.5|1477
1633348690000|2021-10-04 11:58:10|4816.5|4815.5|4817|4816|4817|4816|4816|4815|1549
1633348720000|2021-10-04 11:58:40|||||||||1
1633348740000|2021-10-04 11:59:00|4816.5|4815.5|4816|4815|4816.5|4816|4815.5|4815|1396
1633348760000|2021-10-04 11:59:20|||||||||280
1633348790000|2021-10-04 11:59:50|4815.5|4814.5|4815.5|4814|4815.5|4814.5|4815.5|4814|107
1633348800000|2021-10-04 12:00:00|4816|4814.5|4816.5|4815.5|4817|4816|4816|4814|1039
1633348810000|2021-10-04 12:00:10||4816||4815||4816||4815|80
1633348830000|2021-10-04 12:00:30||4815.5||4815.5||4815.5||4815.5|0
1633348850000|2021-10-04 12:00:50|4817|4816|4817|4816|4817|4816|4817|4816|41
1633348860000|2021-10-04 12:01:00|4816.5|4815.5|4817|4816.5|4817|4816.5|4816.5|4815.5|135
1633348870000|2021-10-04 12:01:10|4817.5|4817|4818|4817|4818|4817|4817.5|4817|451
1633348880000|2021-10-04 12:01:20||4817.5||4817||4817.5||4817|680
1633348910000|2021-10-04 12:01:50|||||||||145
1633348920000|2021-10-04 12:02:00|4817.5|4817.5|4816.5|4815|4817.5|4817.5|4815.5|4815|1719
1633348950000|2021-10-04 12:02:30||4815.5||4815.5||4815.5||4815.5|41
1633348980000|2021-10-04 12:03:00|4816|4815|4815.5|4815|4816|4815|4815.5|4815|715
1633348990000|2021-10-04 12:03:10|||||||||20
1633349000000|2021-10-04 12:03:20|4816|4815.5|4815|4814|4816|4815.5|4815|4814|191
1633349030000|2021-10-04 12:03:50|4815.5|4814.5|4815.5|4814.5|4815.5|4815|4815.5|4814.5|350
1633349040000|2021-10-04 12:04:00||4815||4815||4815||4815|91
1633349050000|2021-10-04 12:04:10|||||||||270
1633349060000|2021-10-04 12:04:20|||||||||208
1633349070000|2021-10-04 12:04:30|4815|4814.5|4815|4814.5|4815|4814.5|4815|4814.5|106
1633349080000|2021-10-04 12:04:40|4814.5|4814|4815|4814|4815|4814|4814.5|4814|486
1633349100000|2021-10-04 12:05:00|4815.5|4814.5|4816|4815|4816|4815.5|4815.5|4814.5|630
1633349110000|2021-10-04 12:05:10|4816.5|4815.5|4818|4816.5|4818|4816.5|4816|4815|241
1633349120000|2021-10-04 12:05:20|4818.5|4817|4819|4818|4819|4818|4818.5|4817|328
1633349140000|2021-10-04 12:05:40||4818.5||4818.5||4818.5||4818|97
1633349150000|2021-10-04 12:05:50|||||||||1
1633349160000|2021-10-04 12:06:00|||||||||375
1633349170000|2021-10-04 12:06:10|4818.5|4818|4818|4817.5|4818.5|4818|4818|4817|973
1633349180000|2021-10-04 12:06:20|||||||||300
1633349200000|2021-10-04 12:06:40|||||||||132
1633349210000|2021-10-04 12:06:50|4818.5|4818|4818|4817.5|4819|4818|4818|4817.5|999
1633349250000|2021-10-04 12:07:30|||||||||8
1633349260000|2021-10-04 12:07:40|||||||||330
1633349270000|2021-10-04 12:07:50|4818.5|4818|4820|4819.5|4821|4819.5|4818|4817.5|5430
1633349280000|2021-10-04 12:08:00|4821|4820|4823|4822|4823|4822.5|4821|4820|429
1633349290000|2021-10-04 12:08:10|4823.5|4822.5|4823.5|4823|4824|4823.5|4823|4822|4598
1633349300000|2021-10-04 12:08:20|4824.5|4822.5|4824|4823|4824.5|4823.5|4824|4822.5|144
1633349320000|2021-10-04 12:08:40|4823.5|4822.5|4823|4822.5|4823.5|4823|4823|4822.5|359
1633349340000|2021-10-04 12:09:00|4823.5|4823|4825.5|4824.5|4825.5|4824.5|4823.5|4823|347
1633349350000|2021-10-04 12:09:10|4826|4825|4827|4826|4827|4826|4826|4825|3823
1633349360000|2021-10-04 12:09:20||4826.5||4826.5||4826.5||4826.5|456
1633349370000|2021-10-04 12:09:30|4827.5|4827|4827.5|4827|4827.5|4827|4827.5|4826.5|458
1633349380000|2021-10-04 12:09:40|4828||4828||4828||4828||414
1633349390000|2021-10-04 12:09:50|4829|4827.5|4829|4827.5|4829|4827.5|4829|4827.5|6
1633349400000|2021-10-04 12:10:00|4829.5|4828|4829|4827.5|4829.5|4828.5|4829|4827.5|519
1633349410000|2021-10-04 12:10:10|4830.5|4828|4829|4828|4830.5|4829|4828.5|4828|9123
1633349420000|2021-10-04 12:10:20|4829.5|4828.5|4832.5|4831|4832.5|4831|4829|4828|782
1633349430000|2021-10-04 12:10:30|4833.5|4831.5|4832|4831.5|4833.5|4832.5|4832|4831.5|1876
1633349440000|2021-10-04 12:10:40|4831.5|4831|4831.5|4830.5|4831.5|4831|4831.5|4830.5|369
1633349450000|2021-10-04 12:10:50|||||||||6
1633349460000|2021-10-04 12:11:00|4831|4830|4830.5|4829|4831|4830|4830.5|4829|331
1633349470000|2021-10-04 12:11:10|4830|4828.5|4830|4828|4830|4829|4830|4828|404
1633349480000|2021-10-04 12:11:20|4831|4828.5|4830|4829|4831|4829.5|4830|4828.5|391
1633349490000|2021-10-04 12:11:30||4829.5||4829.5||4829.5||4829.5|0
1633349500000|2021-10-04 12:11:40|4831|4830|4831|4830|4831|4830|4830.5|4829.5|34
1633349510000|2021-10-04 12:11:50|4831.5|4830.5|4832.5|4831.5|4833|4831.5|4831|4830|751
1633349520000|2021-10-04 12:12:00|4832|4831|4835|4833.5|4835.5|4834|4832|4831|292
1633349530000|2021-10-04 12:12:10|4836|4834|4836.5|4835.5|4837.5|4835.5|4836|4833.5|345
1633349540000|2021-10-04 12:12:20|4836|4834.5|4835.5|4834.5|4836|4834.5|4835.5|4834.5|48
1633349550000|2021-10-04 12:12:30|4835|4833.5|4834.5|4833.5|4835|4833.5|4834.5|4833.5|324
1633349580000|2021-10-04 12:13:00|4835|4834|4835.5|4834|4835.5|4834|4835|4834|202
1633349590000|2021-10-04 12:13:10|4836|4834.5|4837.5|4836|4838|4836|4836|4834.5|267
1633349600000|2021-10-04 12:13:20|4838|4836.5|4841|4839.5|4841|4839.5|4838|4836.5|687
1633349610000|2021-10-04 12:13:30|4841.5|4839|4841|4839|4841.5|4840|4840|4839|280
1633349620000|2021-10-04 12:13:40|4840.5|4839.5|4840.5|4839|4840.5|4840|4840.5|4839|180
1633349630000|2021-10-04 12:13:50|||||||||48
1633349650000|2021-10-04 12:14:10||4839.5||4839.5||4840||4839.5|302
1633349660000|2021-10-04 12:14:20|4841|4840|4842|4841|4842|4841|4841|4840|82
1633349670000|2021-10-04 12:14:30|4841.5|4840.5|4840|4839|4842|4841|4840|4839|960
1633349680000|2021-10-04 12:14:40|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840|4839|682
1633349690000|2021-10-04 12:14:50|4840||4840||4840||4840||76
1633349700000|2021-10-04 12:15:00|4840.5||4840.5||4840.5||4840.5||414
1633349710000|2021-10-04 12:15:10|||||||||136
1633349740000|2021-10-04 12:15:40|4840||4840||4840||4840||67
1633349750000|2021-10-04 12:15:50|4839.5|4839|4838.5|4836.5|4839.5|4839|4838.5|4836.5|468
1633349760000|2021-10-04 12:16:00|4838|4837|4838|4837|4838|4837|4837.5|4835.5|243
1633349770000|2021-10-04 12:16:10||4836.5||4836.5||4836.5||4836.5|0
1633349780000|2021-10-04 12:16:20|4837.5|4837|4837.5|4836.5|4837.5|4837.5|4837.5|4836.5|280
1633349810000|2021-10-04 12:16:50|||||||||250
1633349840000|2021-10-04 12:17:20|4838|4837|4838|4837|4838|4837|4837.5|4837|719
1633349870000|2021-10-04 12:17:50|4837.5|4836.5|4836|4835|4838.5|4836.5|4836|4835|2316
1633349880000|2021-10-04 12:18:00|4835.5||4835.5||4836||4835.5||68
1633349890000|2021-10-04 12:18:10|4835|4834.5|4833|4832|4835|4834.5|4831.5|4830|2793
1633349900000|2021-10-04 12:18:20|4832.5|4832.5|4833|4832|4833|4832.5|4832.5|4831.5|496
1633349910000|2021-10-04 12:18:30|||||||||420
1633349920000|2021-10-04 12:18:40|4832.5||4833||4833||4832.5||67
1633349950000|2021-10-04 12:19:10|4832.5|4831.5|4832|4831.5|4832.5|4832|4832|4831.5|335
1633349960000|2021-10-04 12:19:20|4833|4831|4832|4830.5|4833|4832|4831.5|4830.5|1100
1633349970000|2021-10-04 12:19:30|4831.5|4831|4831.5|4830.5|4831.5|4831|4831.5|4830.5|318
1633349990000|2021-10-04 12:19:50|||||||||7
1633350000000|2021-10-04 12:20:00|4831|4830|4831|4830|4831.5|4830|4830.5|4829.5|2011
1633350010000|2021-10-04 12:20:10||4830.5||4830||4830.5||4830|869
1633350020000|2021-10-04 12:20:20|4832|4830.5|4831|4830.5|4832|4831|4831|4830.5|477
1633350030000|2021-10-04 12:20:30|4831.5|4831|4831.5|4830.5|4832.5|4831.5|4831.5|4830.5|2860
1633350040000|2021-10-04 12:20:40|4831|4830|4831.5|4830.5|4831.5|4830.5|4830.5|4830|428
1633350060000|2021-10-04 12:21:00|4831||4831||4831.5||4831||1
1633350070000|2021-10-04 12:21:10|4831.5|4831|4830|4829|4831.5|4831|4830|4828.5|2131
1633350080000|2021-10-04 12:21:20|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|175
1633350100000|2021-10-04 12:21:40|||||||||18
1633350110000|2021-10-04 12:21:50||4829||4828.5||4829||4828.5|482
1633350120000|2021-10-04 12:22:00|4829|4828|4829.5|4828.5|4829.5|4828.5|4828.5|4828|758
1633350130000|2021-10-04 12:22:10||4828||4828||4828||4828|0
1633350150000|2021-10-04 12:22:30|4829|4827.5|4829.5|4828.5|4829.5|4829|4829|4827.5|4644
1633350160000|2021-10-04 12:22:40|4829|4827.5|4828.5|4827.5|4829|4827.5|4828.5|4827.5|248
1633350170000|2021-10-04 12:22:50|4828|4827|4827|4826.5|4828|4827|4827|4826|277
1633350180000|2021-10-04 12:23:00|4827.5|4827|4831.5|4830|4832|4831|4827|4827|1977
1633350190000|2021-10-04 12:23:10|4831|4829.5|4831|4830|4831|4830|4831|4829.5|42
1633350200000|2021-10-04 12:23:20|4830.5|4829.5|4830|4828.5|4831|4829.5|4830|4828|933
1633350210000|2021-10-04 12:23:30||4829||4828.5||4829||4828.5|0
1633350220000|2021-10-04 12:23:40||4828||4829||4829||4828|0
1633350230000|2021-10-04 12:23:50|4829.5|4828.5|4828.5|4827.5|4829.5|4828.5|4828.5|4827.5|836
1633350240000|2021-10-04 12:24:00|4828|4828|4829.5|4828.5|4829.5|4829|4828|4827.5|2886
1633350250000|2021-10-04 12:24:10||4828||4828||4828||4828|0
1633350270000|2021-10-04 12:24:30|4829|4828.5|4828.5|4828|4829|4829|4828.5|4828|902
1633350280000|2021-10-04 12:24:40|||||||||720
1633350290000|2021-10-04 12:24:50|4829||4828.5||4829||4828.5||842
1633350300000|2021-10-04 12:25:00|4829|4828.5|4829|4828.5|4829.5|4829|4828.5|4828.5|882
1633350310000|2021-10-04 12:25:10|4830|4829|4830.5|4829.5|4830.5|4829.5|4829|4828.5|253
1633350320000|2021-10-04 12:25:20||4829||4829||4829||4829|0
1633350340000|2021-10-04 12:25:40|4830||4830||4830||4830||0
1633350350000|2021-10-04 12:25:50|||||||||4
1633350360000|2021-10-04 12:26:00|4830.5|4829.5|4831.5|4831|4831.5|4831|4830.5|4829|1779
1633350370000|2021-10-04 12:26:10|4832.5|4831.5|4831.5|4831|4833|4831.5|4831.5|4831|1913
1633350380000|2021-10-04 12:26:20|4832.5|4831.5|4831.5|4831|4832.5|4831.5|4831.5|4831|1514
1633350390000|2021-10-04 12:26:30|4832||4832||4832||4832||91
1633350400000|2021-10-04 12:26:40|4831.5|4830.5|4831|4830|4831.5|4830.5|4831|4830|129
1633350410000|2021-10-04 12:26:50|4830.5|4829.5|4830.5|4829|4830.5|4829.5|4830.5|4829|2
1633350440000|2021-10-04 12:27:20|4830||4830||4830||4830||0
1633350450000|2021-10-04 12:27:30|4830.5|4829.5|4833.5|4832.5|4835|4833.5|4830.5|4829|579
1633350460000|2021-10-04 12:27:40|4833||4833.5||4833.5||4833||192
1633350470000|2021-10-04 12:27:50|4833|4832|4833|4831.5|4833|4832|4833|4831|159
1633350480000|2021-10-04 12:28:00|4832.5|4831|4831.5|4830|4832.5|4831.5|4831.5|4830|167
1633350510000|2021-10-04 12:28:30|4832|4830.5|4832|4831.5|4832|4831.5|4832|4830.5|212
1633350520000|2021-10-04 12:28:40|4833|4832|4833|4831|4834.5|4833|4833|4831|165
1633350530000|2021-10-04 12:28:50|4832.5|4831.5|4831.5|4831|4832.5|4831.5|4831.5|4831|38
1633350540000|2021-10-04 12:29:00|4832|4831.5|4833.5|4832|4833.5|4832|4832|4830.5|909
1633350550000|2021-10-04 12:29:10|4833||4833||4833||4833||0
1633350560000|2021-10-04 12:29:20|4833.5|4832.5|4835|4833.5|4835|4833.5|4833.5|4832.5|426
1633350580000|2021-10-04 12:29:40|4835.5|4834|4835.5|4834|4835.5|4834|4835.5|4834|0
1633350590000|2021-10-04 12:29:50|4835|4833.5|4835|4833.5|4835|4833.5|4835|4833.5|7
1633350600000|2021-10-04 12:30:00|4834.5||4834||4834.5||4834||41
1633350610000|2021-10-04 12:30:10||4833||4833||4833.5||4833|68
1633350620000|2021-10-04 12:30:20|4834.5|4833.5|4834.5|4833|4834.5|4833.5|4834.5|4833|42
1633350630000|2021-10-04 12:30:30|4835|4833.5|4836.5|4834.5|4837|4835.5|4835|4833.5|214
1633350640000|2021-10-04 12:30:40|4837|4835|4836.5|4834.5|4837|4835|4836.5|4834.5|0
1633350650000|2021-10-04 12:30:50||4835||4835||4835.5||4835|0
1633350660000|2021-10-04 12:31:00|4836|4835.5|4836|4834.5|4836|4835.5|4835.5|4834.5|16
1633350670000|2021-10-04 12:31:10|4835.5|4835|4836.5|4835.5|4836.5|4835.5|4835.5|4835|16
1633350680000|2021-10-04 12:31:20|4836|4835|4836|4835|4836|4835|4836|4835|19
1633350690000|2021-10-04 12:31:30|4835.5|4834.5|4835|4834.5|4835.5|4834.5|4835|4834.5|77
1633350700000|2021-10-04 12:31:40|4834.5|4833.5|4833.5|4832|4834.5|4833.5|4833.5|4832|39
1633350710000|2021-10-04 12:31:50||4832.5||4831.5||4832.5||4831.5|217
1633350720000|2021-10-04 12:32:00|4833|4831|4834|4832|4834|4832.5|4833|4831|282
1633350730000|2021-10-04 12:32:10|4833.5|4831.5|4833.5|4832|4833.5|4832|4833.5|4831.5|0
1633350740000|2021-10-04 12:32:20|4833|4831.5|4832.5|4831|4833|4832|4832.5|4831|68
1633350750000|2021-10-04 12:32:30|4833|4830.5|4832|4830.5|4833|4830.5|4832|4830.5|0
1633350760000|2021-10-04 12:32:40|4831.5|4831|4832|4830.5|4832|4831|4831.5|4830.5|50
1633350770000|2021-10-04 12:32:50|4832.5|4831|4834|4832.5|4834.5|4833.5|4832.5|4831|943
1633350780000|2021-10-04 12:33:00|4833.5|4831.5|4834|4832.5|4834|4832.5|4833|4831.5|39
1633350790000|2021-10-04 12:33:10|4834.5|4833|4834.5|4833.5|4835|4833.5|4834.5|4833|252
1633350800000|2021-10-04 12:33:20|4834|4833|4833|4831.5|4834|4833|4833|4831.5|143
1633350810000|2021-10-04 12:33:30|4832.5||4832.5||4832.5||4832.5||0
1633350830000|2021-10-04 12:33:50|||||||||130
1633350840000|2021-10-04 12:34:00|4833|4832|4834.5|4833.5|4835|4833.5|4833|4832|916
1633350850000|2021-10-04 12:34:10|4835|4834|4835|4833.5|4835.5|4834|4835|4833.5|62
1633350860000|2021-10-04 12:34:20|4835.5|4834|4836.5|4834.5|4836.5|4834.5|4835.5|4834|0
1633350870000|2021-10-04 12:34:30|4836||4836||4836||4835.5||0
1633350880000|2021-10-04 12:34:40|4835.5|4835|4837|4835.5|4837|4835.5|4835.5|4835|55
1633350890000|2021-10-04 12:34:50|4836.5|4834.5|4835.5|4834|4836.5|4834.5|4835.5|4834|59
1633350910000|2021-10-04 12:35:10|4836|4834.5|4838.5|4837|4838.5|4837|4836|4834.5|238
1633350920000|2021-10-04 12:35:20|4839|4837.5|4838.5|4837|4839.5|4838.5|4838.5|4837|238
1633350930000|2021-10-04 12:35:30|4839|4836.5|4838.5|4836.5|4839|4836.5|4837.5|4836|39
1633350940000|2021-10-04 12:35:40|4838|4836|4838|4836.5|4838|4836.5|4838|4836|0
1633350950000|2021-10-04 12:35:50|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4837|0
1633350960000|2021-10-04 12:36:00|4839|4837.5|4840.5|4839|4840.5|4839|4838.5|4837.5|894
1633350970000|2021-10-04 12:36:10|4840|4838.5|4839.5|4838.5|4840.5|4838.5|4839|4838|200
1633350980000|2021-10-04 12:36:20|4840|4839|4840|4839|4840.5|4840|4840|4839|251
1633350990000|2021-10-04 12:36:30|4840.5|4838.5|4840|4838.5|4840.5|4839|4840|4838.5|186
1633351010000|2021-10-04 12:36:50|4840.5|4839|4840.5|4839|4840.5|4839.5|4840.5|4839|19
1633351020000|2021-10-04 12:37:00|4841.5|4839.5|4842.5|4840.5|4842.5|4840.5|4841.5|4839.5|173
1633351030000|2021-10-04 12:37:10|4843|4841|4844.5|4843|4844.5|4843|4843|4841|205
1633351040000|2021-10-04 12:37:20|4844|4842.5|4844.5|4843|4844.5|4843|4844|4842.5|18
1633351050000|2021-10-04 12:37:30|4844|4843.5|4846.5|4844.5|4846.5|4845|4844|4843.5|191
1633351060000|2021-10-04 12:37:40|4847|4845|4848|4847|4848.5|4847|4847|4845|80
1633351070000|2021-10-04 12:37:50|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|4848|4847.5|63
1633351080000|2021-10-04 12:38:00|4848|4846.5|4847.5|4847|4848.5|4847|4847.5|4846.5|207
1633351090000|2021-10-04 12:38:10|||||||||6
1633351110000|2021-10-04 12:38:30|4847|4846.5|4848|4847|4848|4847|4847|4846.5|138
1633351120000|2021-10-04 12:38:40||4847.5||4847||4847.5||4847|15
1633351140000|2021-10-04 12:39:00|4848.5|4847.5|4848.5|4847.5|4849.5|4848|4848.5|4847.5|253
1633351150000|2021-10-04 12:39:10|4848|4847|4848|4846.5|4848|4847|4847|4846.5|298
1633351160000|2021-10-04 12:39:20|4847.5|4846|4847.5|4846|4847.5|4846|4846.5|4845|157
1633351170000|2021-10-04 12:39:30|4847|4846.5|4847|4846.5|4847|4846.5|4847|4846.5|0
1633351180000|2021-10-04 12:39:40|4848|4847|4848|4846.5|4848|4847|4847.5|4846.5|185
1633351190000|2021-10-04 12:39:50|||||||||8
1633351200000|2021-10-04 12:40:00|4847.5|4846|4849|4848|4849|4848|4847|4846|1085
1633351210000|2021-10-04 12:40:10|4850|4848.5|4850|4847.5|4850|4848.5|4849|4847.5|156
1633351220000|2021-10-04 12:40:20|4849.5|4848|4849.5|4848|4849.5|4848.5|4849.5|4848|0
1633351240000|2021-10-04 12:40:40||4848.5||4848||4848.5||4848|61
1633351250000|2021-10-04 12:40:50|4849|4847.5|4849|4847.5|4849|4847.5|4848.5|4847.5|1
1633351260000|2021-10-04 12:41:00|4848.5||4848.5||4848.5||4848.5||0
1633351270000|2021-10-04 12:41:10|4849||4849||4849||4849||0
1633351280000|2021-10-04 12:41:20|4849.5|4848|4849.5|4848|4849.5|4848|4849.5|4848|41
1633351290000|2021-10-04 12:41:30|4849|4848.5|4849|4848|4849|4848.5|4849|4848|38
1633351300000|2021-10-04 12:41:40||4847.5||4848||4848||4847.5|153
1633351310000|2021-10-04 12:41:50|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|46
1633351320000|2021-10-04 12:42:00|4849|4848|4849|4847.5|4849|4848|4849|4847.5|42
1633351330000|2021-10-04 12:42:10|4849.5|4848|4849.5|4847.5|4850|4849.5|4849.5|4847.5|1670
1633351340000|2021-10-04 12:42:20|4849|4848|4849|4847.5|4850|4849|4848.5|4847.5|3031
1633351350000|2021-10-04 12:42:30|||||||||14
1633351370000|2021-10-04 12:42:50|4849.5|4848|4850|4849.5|4850|4849.5|4849.5|4848|1915
1633351380000|2021-10-04 12:43:00|4849.5|4849|4850|4849|4850|4849.5|4849.5|4849|335
1633351390000|2021-10-04 12:43:10|||||||||239
1633351410000|2021-10-04 12:43:30|4849.5|4848.5|4850|4848.5|4850|4848.5|4849.5|4848.5|495
1633351420000|2021-10-04 12:43:40|4849.5|4849|4849.5|4848.5|4849.5|4849|4849.5|4848.5|123
1633351430000|2021-10-04 12:43:50|4850|4849.5|4850|4849.5|4850|4849.5|4850|4849.5|7446
1633351440000|2021-10-04 12:44:00|4849.5|4849|4850|4849.5|4850|4849.5|4849.5|4849|2965
1633351450000|2021-10-04 12:44:10|4849.5|4849|4849|4848|4849.5|4849.5|4848.5|4848|1809
1633351460000|2021-10-04 12:44:20|4848.5||4849||4849||4848.5||122
1633351470000|2021-10-04 12:44:30|4848.5|4847.5|4848.5|4847|4848.5|4848|4848.5|4847|178
1633351480000|2021-10-04 12:44:40|4848|4846.5|4848.5|4847|4848.5|4847.5|4846.5|4846|701
1633351490000|2021-10-04 12:44:50|4849|4847.5|4850|4849|4850|4849|4849|4847.5|301
1633351500000|2021-10-04 12:45:00|4849.5|4849.5|4850|4849|4850|4849.5|4849.5|4849|2993
1633351510000|2021-10-04 12:45:10|4849.5|4849.5|4849.5|4848.5|4850|4849.5|4849.5|4848.5|2131
1633351520000|2021-10-04 12:45:20|4849|4847.5|4849|4848|4850|4848.5|4848.5|4847.5|634
1633351530000|2021-10-04 12:45:30|4848.5|4847.5|4849|4847.5|4849|4848|4848.5|4847.5|13
1633351540000|2021-10-04 12:45:40|4848.5||4848.5||4848.5||4848.5||0
1633351550000|2021-10-04 12:45:50|4848|4847|4847.5|4846.5|4848|4847|4847|4846.5|232
1633351560000|2021-10-04 12:46:00|4848|4847|4849|4848|4849|4848|4848|4846.5|818
1633351570000|2021-10-04 12:46:10|4849.5|4848.5|4850|4849.5|4850|4849.5|4849.5|4848.5|351
1633351580000|2021-10-04 12:46:20|4849.5|4849|4849.5|4848|4849.5|4849|4849.5|4848|1693
1633351590000|2021-10-04 12:46:30|4849|4847.5|4847|4845.5|4849|4848|4845|4843.5|2087
1633351600000|2021-10-04 12:46:40|4846.5|4846|4847.5|4846|4848|4846.5|4846.5|4845.5|437
1633351610000|2021-10-04 12:46:50|4847|4846.5|4847|4846|4847|4847|4847|4846|300
1633351620000|2021-10-04 12:47:00|4846.5|4845|4847|4845.5|4847|4845.5|4846|4845|315
1633351630000|2021-10-04 12:47:10|4846.5|4845|4846.5|4845.5|4847|4845.5|4846.5|4845|0
1633351640000|2021-10-04 12:47:20|4847||4847||4847||4847||0
1633351650000|2021-10-04 12:47:30|4846.5||4846.5||4846.5||4846.5||0
1633351660000|2021-10-04 12:47:40|4846|4846|4847.5|4846|4847.5|4846|4846|4846|352
1633351670000|2021-10-04 12:47:50|||||||||40
1633351680000|2021-10-04 12:48:00|4847||4847.5||4847.5||4847||0
1633351690000|2021-10-04 12:48:10|4848|4846.5|4848.5|4847.5|4848.5|4847.5|4848|4846.5|458
1633351700000|2021-10-04 12:48:20|4849||4849||4849||4849||143
1633351710000|2021-10-04 12:48:30|4848.5|4847|4849|4847.5|4849|4847.5|4848|4847|202
1633351720000|2021-10-04 12:48:40|4849.5|4848|4849.5|4848|4849.5|4848|4849.5|4848|0
1633351740000|2021-10-04 12:49:00|4849||4849||4849||4849||30
1633351770000|2021-10-04 12:49:30|4848.5|4847.5|4847.5|4846|4848.5|4847.5|4847.5|4846|147
1633351780000|2021-10-04 12:49:40|4848|4846.5|4848|4846.5|4848|4847|4848|4846.5|91
1633351790000|2021-10-04 12:49:50|||||||||8
1633351800000|2021-10-04 12:50:00|4848.5|4847|4849.5|4848|4850|4849|4848.5|4847|688
1633351820000|2021-10-04 12:50:20|4849|4848.5|4849.5|4848.5|4849.5|4848.5|4849|4848|224
1633351830000|2021-10-04 12:50:30|||||||||16
1633351840000|2021-10-04 12:50:40|4850|4849|4850|4848.5|4850|4849|4850|4848.5|11
1633351850000|2021-10-04 12:50:50||4849||4849||4849.5||4848.5|1464
1633351860000|2021-10-04 12:51:00|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|62
1633351880000|2021-10-04 12:51:20|4849|4847.5|4847.5|4847|4849|4847.5|4847.5|4846.5|226
1633351890000|2021-10-04 12:51:30|4848|4847.5|4848|4847|4848|4847.5|4848|4847|94
1633351900000|2021-10-04 12:51:40|4848.5|4847.5|4849.5|4848.5|4849.5|4848.5|4848.5|4847.5|19
1633351910000|2021-10-04 12:51:50|4850|4849|4850|4849|4850|4849.5|4850|4849|1456
1633351920000|2021-10-04 12:52:00||4848.5||4848.5||4848.5||4848.5|0
1633351930000|2021-10-04 12:52:10||4849||4849||4849||4849|0
1633351940000|2021-10-04 12:52:20|4849.5|4848.5|4849.5|4849|4850|4849|4849.5|4848.5|83
1633351960000|2021-10-04 12:52:40|4849|4848.5|4848|4847.5|4849|4848.5|4848|4847|331
1633351970000|2021-10-04 12:52:50|4848.5|4848|4849.5|4848.5|4849.5|4848.5|4848.5|4847.5|438
1633351980000|2021-10-04 12:53:00|4850|4849|4848.5|4848|4850|4849|4848|4847.5|1679
1633351990000|2021-10-04 12:53:10|4848|4847.5|4847.5|4847|4848|4847.5|4847.5|4847|311
1633352000000|2021-10-04 12:53:20|||||||||3566
1633352010000|2021-10-04 12:53:30|4848|4847.5|4849|4847.5|4849|4847.5|4848|4847.5|662
1633352020000|2021-10-04 12:53:40||4848||4847.5||4848||4847.5|1061
1633352030000|2021-10-04 12:53:50|||||||||100
1633352040000|2021-10-04 12:54:00|4848.5||4848.5||4848.5||4848.5||953
1633352050000|2021-10-04 12:54:10|||||||||89
1633352060000|2021-10-04 12:54:20|4849|4848|4848.5|4848|4849.5|4848.5|4848|4847.5|2456
1633352070000|2021-10-04 12:54:30|4848|4847.5|4848|4847|4848.5|4847.5|4847.5|4847|40
1633352100000|2021-10-04 12:55:00||4847.5||4847||4847.5||4847|195
1633352150000|2021-10-04 12:55:50|4847.5|4847.5|4848|4847|4848|4847.5|4847.5|4847|1281
1633352160000|2021-10-04 12:56:00|4847.5|4847.5|4848|4847|4848|4847.5|4847.5|4847|726
1633352180000|2021-10-04 12:56:20|||||||||191
1633352190000|2021-10-04 12:56:30|4847.5|4846.5|4846.5|4845.5|4847.5|4846.5|4846.5|4845.5|546
1633352200000|2021-10-04 12:56:40|4846|4845|4845.5|4845|4846|4845|4845.5|4845|116
1633352210000|2021-10-04 12:56:50|4845|4844|4844.5|4843.5|4845.5|4844.5|4844.5|4843.5|301
1633352220000|2021-10-04 12:57:00|4845|4844|4844.5|4844|4845|4844.5|4844.5|4844|196
1633352230000|2021-10-04 12:57:10|4845|4843.5|4845|4844|4845|4844|4844|4843.5|612
1633352260000|2021-10-04 12:57:40|4844.5|4843.5|4843.5|4842.5|4844.5|4843.5|4843.5|4842.5|189
1633352280000|2021-10-04 12:58:00|4843|4843|4843.5|4842.5|4843.5|4843|4842.5|4842|1742
1633352290000|2021-10-04 12:58:10||4843||4842.5||4843||4842.5|220
1633352300000|2021-10-04 12:58:20||4843||4842.5||4843||4842.5|311
1633352330000|2021-10-04 12:58:50|4843|4842|4843|4842|4843|4842|4843|4842|640
1633352340000|2021-10-04 12:59:00|4844|4842.5|4846|4844.5|4846.5|4845.5|4843.5|4842.5|1686
1633352350000|2021-10-04 12:59:10|4845.5|4845|4845.5|4844.5|4845.5|4845|4845|4844|165
1633352390000|2021-10-04 12:59:50|4845|4844|4844|4843.5|4845|4844.5|4844|4843.5|484
1633352400000|2021-10-04 13:00:00|4844.5|4844|4844.5|4843.5|4845.5|4844.5|4844.5|4843.5|1801
1633352410000|2021-10-04 13:00:10||4844||4844||4844||4844|704
1633352420000|2021-10-04 13:00:20|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4844.5|4844|1047
1633352430000|2021-10-04 13:00:30|4845|4844|4845|4844|4845.5|4844.5|4845|4844|897
1633352440000|2021-10-04 13:00:40|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|23
1633352450000|2021-10-04 13:00:50|4845|4844|4845|4844|4845|4844|4844.5|4844|599
1633352460000|2021-10-04 13:01:00|4844.5|4843.5|4843.5|4842|4844.5|4843.5|4843.5|4842|831
1633352470000|2021-10-04 13:01:10||4842.5||4842.5||4842.5||4842.5|31
1633352490000|2021-10-04 13:01:30|||||||||30
1633352510000|2021-10-04 13:01:50|||||||||20
1633352520000|2021-10-04 13:02:00|||||||||277
1633352530000|2021-10-04 13:02:10|4843|4843|4843|4842.5|4843.5|4843|4843|4842.5|884
1633352540000|2021-10-04 13:02:20|4843.5|4843|4843|4842.5|4843.5|4843|4843|4842.5|443
1633352550000|2021-10-04 13:02:30|4843.5|4843|4843.5|4843|4844.5|4843.5|4843|4842.5|664
1633352560000|2021-10-04 13:02:40|4844|4843.5|4846.5|4845.5|4847|4846|4843.5|4843|283
1633352570000|2021-10-04 13:02:50|4846|4846|4845|4844|4846|4846|4845|4844|180
1633352580000|2021-10-04 13:03:00|4844.5|4843.5|4844.5|4843|4844.5|4843.5|4844.5|4843|380
1633352590000|2021-10-04 13:03:10|4844|4842.5|4843.5|4842.5|4844|4843|4843|4842|770
1633352600000|2021-10-04 13:03:20|4843|4842|4843|4842|4843|4842|4843|4842|75
1633352610000|2021-10-04 13:03:30|4842.5|4842.5|4842.5|4842|4842.5|4842.5|4842|4841|1345
1633352620000|2021-10-04 13:03:40|4843|4841.5|4846|4844.5|4846|4845|4842.5|4841|3106
1633352640000|2021-10-04 13:04:00|4845.5|4844|4845|4844|4846|4845|4845|4843.5|657
1633352660000|2021-10-04 13:04:20|4846|4844.5|4846|4845|4846|4845|4845.5|4844.5|351
1633352670000|2021-10-04 13:04:30|4846.5|4844.5|4846|4845|4846.5|4845.5|4846|4844.5|407
1633352680000|2021-10-04 13:04:40|4846.5|4845.5|4848|4847|4848|4847|4846.5|4845.5|377
1633352690000|2021-10-04 13:04:50|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|19
1633352700000|2021-10-04 13:05:00|4848|4847|4849.5|4848|4850|4848.5|4847.5|4847|1257
1633352710000|2021-10-04 13:05:10|4849|4847.5|4849|4847.5|4849|4847.5|4846|4845.5|3644
1633352720000|2021-10-04 13:05:20|4849.5|4848|4848.5|4847.5|4849.5|4848.5|4848|4847|1616
1633352730000|2021-10-04 13:05:30||4848||4847.5||4848||4847.5|728
1633352740000|2021-10-04 13:05:40|4849|4848|4849|4847.5|4850|4849|4848.5|4847.5|1848
1633352750000|2021-10-04 13:05:50|4848.5|4848|4848|4847.5|4849.5|4848.5|4848|4847.5|1260
1633352760000|2021-10-04 13:06:00|4848.5|4848|4849.5|4848.5|4849.5|4848.5|4848|4847.5|671
1633352770000|2021-10-04 13:06:10||4849||4848.5||4849||4848.5|351
1633352780000|2021-10-04 13:06:20|4850|4849|4850|4849.5|4850|4849.5|4849.5|4848.5|1841
1633352790000|2021-10-04 13:06:30|||||||||2643
1633352800000|2021-10-04 13:06:40|4849.5|4849|4848|4847|4849.5|4849|4848|4846.5|720
1633352810000|2021-10-04 13:06:50||4847.5||4847||4847.5||4847|104
1633352820000|2021-10-04 13:07:00||4847.5||4847.5||4847.5||4847.5|642
1633352830000|2021-10-04 13:07:10|4847.5|4847|4850|4849|4850|4849.5|4847.5|4847|8538
1633352840000|2021-10-04 13:07:20|4849.5|4849.5|4849.5|4849|4849.5|4849.5|4849.5|4848.5|4490
1633352850000|2021-10-04 13:07:30|4849|4848.5|4849|4848|4849|4848.5|4849|4848|479
1633352860000|2021-10-04 13:07:40|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|229
1633352870000|2021-10-04 13:07:50||4848||4848||4848||4848|72
1633352880000|2021-10-04 13:08:00|4848|4847.5|4848|4847.5|4848.5|4847.5|4848|4847.5|99
1633352890000|2021-10-04 13:08:10|4847.5|4847|4847|4846|4847.5|4847|4847|4846|490
1633352900000|2021-10-04 13:08:20|||||||||52
1633352910000|2021-10-04 13:08:30|4847.5|4847|4848|4847|4848|4847|4847.5|4847|428
1633352920000|2021-10-04 13:08:40||4846.5||4847||4847||4846.5|0
1633352930000|2021-10-04 13:08:50|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847|4846.5|40
1633352940000|2021-10-04 13:09:00|||||||||108
1633352950000|2021-10-04 13:09:10|4847|4846|4846.5|4845.5|4847|4846|4846|4845.5|288
1633352960000|2021-10-04 13:09:20|||||||||52
1633352970000|2021-10-04 13:09:30|4846|4846|4846|4845.5|4846|4846|4846|4845.5|1132
1633352980000|2021-10-04 13:09:40|||||||||29
1633352990000|2021-10-04 13:09:50|4846.5|4846|4846.5|4846|4846.5|4846|4846.5|4846|878
1633353000000|2021-10-04 13:10:00|4846|4845.5|4845.5|4845|4846.5|4845.5|4845|4844.5|1640
1633353010000|2021-10-04 13:10:10|4845|4844.5|4844.5|4844|4845|4844.5|4844.5|4844|86
1633353020000|2021-10-04 13:10:20|4844|4843|4843.5|4842.5|4844|4843|4843.5|4842.5|187
1633353040000|2021-10-04 13:10:40||4843||4843||4843||4842.5|1442
1633353050000|2021-10-04 13:10:50|4843|4842.5|4844|4842.5|4844|4842.5|4842.5|4841.5|646
1633353060000|2021-10-04 13:11:00|4844.5|4842|4843.5|4842.5|4845|4844|4843.5|4842|2456
1633353070000|2021-10-04 13:11:10|4843|4842|4842.5|4842|4843.5|4842.5|4842.5|4842|924
1633353080000|2021-10-04 13:11:20|||||||||33
1633353090000|2021-10-04 13:11:30|4843|4842.5|4843.5|4842.5|4844|4843|4843|4842.5|949
1633353100000|2021-10-04 13:11:40|4844|4843|4845.5|4844|4845.5|4844.5|4843.5|4843|755
1633353110000|2021-10-04 13:11:50|4845||4845.5||4845.5||4845||16
1633353120000|2021-10-04 13:12:00|4845|4844.5|4845.5|4844.5|4845.5|4845|4845|4844.5|477
1633353130000|2021-10-04 13:12:10|4846.5|4845|4847|4846.5|4848.5|4847.5|4846.5|4845|830
1633353140000|2021-10-04 13:12:20|4846.5|4846|4846.5|4846|4847|4846.5|4846.5|4846|212
1633353150000|2021-10-04 13:12:30|4847|4846.5|4849|4848|4849|4848|4847|4846.5|533
1633353160000|2021-10-04 13:12:40|4848.5|4847.5|4848.5|4847.5|4848.5|4848|4848.5|4847.5|84
1633353170000|2021-10-04 13:12:50|4848|4847|4848|4847|4848|4847|4848|4847|446
1633353180000|2021-10-04 13:13:00|4848.5|4847.5|4847|4846|4848.5|4847.5|4847|4846|941
1633353190000|2021-10-04 13:13:10|4846.5|4846.5|4847|4846|4847|4846.5|4846.5|4846|1330
1633353220000|2021-10-04 13:13:40|4846.5|4845.5|4845|4844|4847|4845.5|4845|4843.5|1362
1633353230000|2021-10-04 13:13:50|4846|4844.5|4846|4845|4846|4845|4846|4844.5|349
1633353240000|2021-10-04 13:14:00|4846.5|4845.5|4846|4845|4846.5|4845.5|4846|4845|682
1633353250000|2021-10-04 13:14:10|||||||||20
1633353260000|2021-10-04 13:14:20|4846.5|4845.5|4845.5|4844.5|4846.5|4845.5|4845.5|4844.5|554
1633353290000|2021-10-04 13:14:50|4845|4845|4844.5|4844|4845|4845|4844|4843.5|920
1633353300000|2021-10-04 13:15:00|4844|4843.5|4844.5|4843.5|4844.5|4844|4844|4843.5|876
1633353320000|2021-10-04 13:15:20|4844|4844|4843.5|4843|4844|4844|4843.5|4843|779
1633353330000|2021-10-04 13:15:30|4844|4843.5|4844.5|4843|4845|4843.5|4844|4843|272
1633353340000|2021-10-04 13:15:40|4845|4843.5|4845|4844.5|4845.5|4845|4844.5|4843.5|1496
1633353350000|2021-10-04 13:15:50|4846|4845|4846|4845|4847|4845.5|4846|4844.5|950
1633353360000|2021-10-04 13:16:00|4846.5|4845.5|4846.5|4845|4847|4846|4846.5|4845|116
1633353370000|2021-10-04 13:16:10|4846||4846.5||4846.5||4845.5||35
1633353380000|2021-10-04 13:16:20|4847|4845.5|4847|4846|4847|4846|4847|4845.5|312
1633353400000|2021-10-04 13:16:40|4847.5|4846.5|4847.5|4847|4848|4847.5|4847.5|4846.5|1163
1633353410000|2021-10-04 13:16:50|4848.5|4847.5|4848.5|4847|4848.5|4847.5|4847.5|4846.5|259
1633353420000|2021-10-04 13:17:00|4849.5|4847.5|4849|4848|4849.5|4848|4848.5|4847.5|243
1633353440000|2021-10-04 13:17:20|4849.5|4848.5|4849.5|4848.5|4850|4849|4849|4848|1219
1633353450000|2021-10-04 13:17:30|4850|4849|4850|4849|4850|4849.5|4849.5|4848.5|546
1633353460000|2021-10-04 13:17:40|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|0
1633353470000|2021-10-04 13:17:50|4849|4848|4847.5|4846.5|4849|4848|4847.5|4846.5|578
1633353480000|2021-10-04 13:18:00|4848|4847|4848.5|4847.5|4849|4847.5|4847.5|4847|273
1633353490000|2021-10-04 13:18:10||4847||4847||4847||4847|0
1633353500000|2021-10-04 13:18:20|4848||4847.5||4848||4847.5||76
1633353510000|2021-10-04 13:18:30|||||||||143
1633353520000|2021-10-04 13:18:40|4847|4846.5|4847.5|4846|4847.5|4846.5|4846.5|4846|426
1633353530000|2021-10-04 13:18:50|4847||4847||4847||4847||0
1633353540000|2021-10-04 13:19:00|4846.5||4847.5||4847.5||4846.5||149
1633353550000|2021-10-04 13:19:10|4847||4846.5||4847||4846.5||125
1633353560000|2021-10-04 13:19:20|4846|4845|4846|4845.5|4846|4845.5|4846|4845|319
1633353580000|2021-10-04 13:19:40|4846.5|4846|4846.5|4846|4846.5|4846|4846|4846|747
1633353590000|2021-10-04 13:19:50|||||||||63
1633353600000|2021-10-04 13:20:00|4847|4846.5|4847|4845.5|4847|4846.5|4846.5|4845.5|948
1633353610000|2021-10-04 13:20:10||4846||4845.5||4846||4845.5|52
1633353620000|2021-10-04 13:20:20||4846||4846||4846||4846|0
1633353630000|2021-10-04 13:20:30|4846.5||4846.5||4846.5||4846.5||0
1633353640000|2021-10-04 13:20:40|4847|4846.5|4848|4847|4848|4847|4847|4846.5|313
1633353650000|2021-10-04 13:20:50|4847.5|4846.5|4847|4846|4848|4846.5|4847|4846|93
1633353660000|2021-10-04 13:21:00||4846.5||4846||4846.5||4846|1683
1633353670000|2021-10-04 13:21:10|||||||||313
1633353690000|2021-10-04 13:21:30|4846.5||4846.5||4846.5||4846.5||0
1633353700000|2021-10-04 13:21:40|4846|4845.5|4845.5|4845|4846|4845.5|4845.5|4844.5|948
1633353710000|2021-10-04 13:21:50|4846||4845.5||4846||4845.5||769
1633353720000|2021-10-04 13:22:00|4845|4844.5|4845|4844.5|4845|4844.5|4845|4844.5|896
1633353730000|2021-10-04 13:22:10|||||||||382
1633353740000|2021-10-04 13:22:20|4844.5|4844|4845|4844|4845|4844.5|4844|4843|677
1633353750000|2021-10-04 13:22:30|4844.5|4843.5|4845|4843.5|4845|4844|4844.5|4843.5|100
1633353760000|2021-10-04 13:22:40|4844.5||4844.5||4844.5||4844.5||0
1633353780000|2021-10-04 13:23:00|4844|4843|4844|4843|4844|4843|4843.5|4843|695
1633353790000|2021-10-04 13:23:10|||||||||13
1633353820000|2021-10-04 13:23:40|4844.5|4843.5|4844.5|4844|4846|4845.5|4844.5|4843.5|11503
1633353830000|2021-10-04 13:23:50|4845.5|4844.5|4844.5|4844|4845.5|4844.5|4844.5|4844|377
1633353840000|2021-10-04 13:24:00|4845|4844.5|4845|4844.5|4845.5|4844.5|4844.5|4844|541
1633353850000|2021-10-04 13:24:10|4845.5|4845|4849|4848.5|4849|4848.5|4845.5|4845|10554
1633353860000|2021-10-04 13:24:20|4849.5|4849|4848.5|4848|4850|4849.5|4848.5|4848|6408
1633353870000|2021-10-04 13:24:30|||||||||75
1633353880000|2021-10-04 13:24:40|4849.5|4848.5|4848.5|4848|4849.5|4848.5|4848.5|4848|633
1633353890000|2021-10-04 13:24:50|4849|4848.5|4848.5|4848|4849|4848.5|4848.5|4848|826
1633353900000|2021-10-04 13:25:00|4849|4848.5|4849|4848.5|4849.5|4849|4849|4848.5|1941
1633353910000|2021-10-04 13:25:10|4850|4849.5|4850|4849|4850|4849.5|4849.5|4849|3828
1633353920000|2021-10-04 13:25:20||4849.5||4849||4849.5||4849|1281
1633353930000|2021-10-04 13:25:30|4849.5||4849.5||4849.5||4849.5||40
1633353950000|2021-10-04 13:25:50|4849|4848.5|4848.5|4847.5|4849|4848.5|4847.5|4847|2227
1633353960000|2021-10-04 13:26:00|4848|4847|4848.5|4847.5|4848.5|4847.5|4848|4847|329
1633353970000|2021-10-04 13:26:10||4847||4847||4847||4847|0
1633353980000|2021-10-04 13:26:20|4848|4847.5|4847.5|4847|4848.5|4847.5|4847.5|4847|509
1633353990000|2021-10-04 13:26:30|4847|4846.5|4847.5|4846.5|4847.5|4846.5|4846.5|4845.5|990
1633354000000|2021-10-04 13:26:40|4847|4846|4846|4845.5|4847|4846|4846|4845.5|544
1633354010000|2021-10-04 13:26:50|4847|4846|4846.5|4845.5|4847|4846|4846|4845.5|278
1633354020000|2021-10-04 13:27:00|||||||||248
1633354030000|2021-10-04 13:27:10|4847.5|4846|4847.5|4846.5|4847.5|4846.5|4846.5|4846|623
1633354040000|2021-10-04 13:27:20|||||||||2
1633354050000|2021-10-04 13:27:30|4848|4847|4847.5|4846.5|4848.5|4847|4847.5|4846.5|793
1633354060000|2021-10-04 13:27:40|4847|4846|4846.5|4845.5|4847|4846|4846.5|4845.5|313
1633354070000|2021-10-04 13:27:50|4846|4844.5|4845.5|4844.5|4846|4844.5|4845.5|4844.5|454
1633354080000|2021-10-04 13:28:00|4845|4845|4846.5|4845|4846.5|4845.5|4845|4845|591
1633354090000|2021-10-04 13:28:10|4846|4845.5|4845|4844.5|4846|4845.5|4845|4844.5|1219
1633354100000|2021-10-04 13:28:20|||||||||106
1633354120000|2021-10-04 13:28:40|4844.5|4844|4844|4843.5|4844.5|4844|4844|4843.5|372
1633354130000|2021-10-04 13:28:50|4844.5|4843|4848|4846.5|4848|4846.5|4844.5|4843|1772
1633354140000|2021-10-04 13:29:00|4848.5|4847|4849.5|4848|4850|4848.5|4848.5|4847|289
1633354150000|2021-10-04 13:29:10||4848.5||4849||4849||4848.5|15
1633354160000|2021-10-04 13:29:20|4850|4849.5|4850|4848.5|4850|4849.5|4849.5|4848.5|898
1633354170000|2021-10-04 13:29:30||4849||4849||4849||4848.5|0
1633354180000|2021-10-04 13:29:40|4849.5|4849.5|4849.5|4849|4850|4849.5|4849.5|4849|5430
1633354190000|2021-10-04 13:29:50|4849|4848.5|4849.5|4849|4851|4850|4848.5|4848|8447
1633354200000|2021-10-04 13:30:00|4849|4848.5|4858|4857|4860|4859|4849|4848|17849
1633354210000|2021-10-04 13:30:10|4857.5|4856.5|4855.5|4854|4857.5|4856.5|4853|4852.5|5836
1633354220000|2021-10-04 13:30:20|4855|4854.5|4859|4857.5|4859|4858|4855|4854.5|1589
1633354230000|2021-10-04 13:30:30|4858.5|4858|4862|4861|4864|4863|4858.5|4858|2266
1633354240000|2021-10-04 13:30:40|4861.5|4860.5|4860.5|4859|4861.5|4860.5|4854.5|4853|7451
1633354250000|2021-10-04 13:30:50|4860|4859.5|4862.5|4861.5|4863|4862|4860|4859|2775
1633354260000|2021-10-04 13:31:00|4862|4860.5|4869|4867.5|4869|4867.5|4862|4860.5|3153
1633354270000|2021-10-04 13:31:10|4868.5|4867|4867.5|4865.5|4872|4870.5|4867|4865.5|1919
1633354280000|2021-10-04 13:31:20|4868|4866|4871.5|4869.5|4874|4871.5|4868|4866|1452
1633354290000|2021-10-04 13:31:30|4871|4869|4868.5|4866.5|4873.5|4871.5|4867.5|4865.5|2874
1633354300000|2021-10-04 13:31:40|4868|4867|4870.5|4868.5|4872|4870|4867.5|4866|648
1633354310000|2021-10-04 13:31:50|4870|4868|4867|4866.5|4870|4868|4867|4865.5|449
1633354320000|2021-10-04 13:32:00|4868|4866|4869|4867.5|4870.5|4869|4866.5|4865|3265
1633354330000|2021-10-04 13:32:10|4869.5|4868|4871.5|4870.5|4871.5|4871|4869.5|4868|901
1633354340000|2021-10-04 13:32:20|4873|4871|4875.5|4874|4876|4875|4872|4870|2350
1633354350000|2021-10-04 13:32:30|4875|4873|4874|4872|4875|4873|4871|4870|378
1633354360000|2021-10-04 13:32:40|4873.5|4871.5|4873.5|4871.5|4876|4874|4872.5|4871.5|947
1633354370000|2021-10-04 13:32:50|4873|4871|4872.5|4871|4873.5|4872.5|4872|4870.5|554
1633354380000|2021-10-04 13:33:00|4872|4870.5|4873.5|4871.5|4873.5|4871.5|4868.5|4866.5|1606
1633354390000|2021-10-04 13:33:10|4874.5|4872|4871.5|4870|4874.5|4873|4870.5|4869|872
1633354400000|2021-10-04 13:33:20|4872.5|4870.5|4873|4871.5|4877|4876|4870.5|4869.5|6319
1633354410000|2021-10-04 13:33:30|4872|4871|4874|4872|4874|4873|4872|4869.5|1402
1633354420000|2021-10-04 13:33:40|4873.5|4871.5|4871.5|4870.5|4873.5|4871.5|4871|4869|551
1633354430000|2021-10-04 13:33:50|4872|4871|4873|4871.5|4874|4873|4872|4870.5|545
1633354440000|2021-10-04 13:34:00|4873.5|4871|4873|4871.5|4873.5|4871.5|4871.5|4870|260
1633354450000|2021-10-04 13:34:10|4873.5|4872|4872|4870.5|4874|4873|4872|4870.5|1041
1633354460000|2021-10-04 13:34:20|4871.5|4870|4873.5|4872.5|4874|4872.5|4870|4868.5|3583
1633354470000|2021-10-04 13:34:30|4873|4871.5|4871.5|4870.5|4874|4872.5|4871|4870.5|347
1633354480000|2021-10-04 13:34:40|4872|4871|4870.5|4870|4875.5|4874|4870.5|4870|1680
1633354490000|2021-10-04 13:34:50|4870|4869.5|4870|4868.5|4870.5|4869.5|4869|4868|1364
1633354500000|2021-10-04 13:35:00|4869.5|4869|4869.5|4868.5|4874|4872.5|4869.5|4868.5|4257
1633354510000|2021-10-04 13:35:10|4869|4868|4868.5|4867|4869|4868|4866.5|4865.5|1418
1633354520000|2021-10-04 13:35:20|4868|4866.5|4866.5|4864.5|4868.5|4867|4865.5|4864.5|1372
1633354530000|2021-10-04 13:35:30|4867.5|4865|4867|4865.5|4868.5|4867.5|4866|4864.5|1183
1633354540000|2021-10-04 13:35:40|4866.5|4866|4870|4868|4871|4869.5|4866.5|4865|903
1633354550000|2021-10-04 13:35:50|4869.5|4867.5|4869|4867.5|4869.5|4868.5|4868|4866.5|577
1633354560000|2021-10-04 13:36:00|4868.5|4867|4872|4870.5|4872.5|4871.5|4868.5|4866.5|659
1633354570000|2021-10-04 13:36:10|4872.5|4871|4875.5|4874|4876.5|4875|4872.5|4871|469
1633354580000|2021-10-04 13:36:20|4875|4873.5|4877|4875|4878.5|4876.5|4873.5|4873|2702
1633354590000|2021-10-04 13:36:30|4876.5|4874.5|4875|4873.5|4876.5|4875|4873.5|4871.5|1349
1633354600000|2021-10-04 13:36:40|4874.5|4874|4878|4876.5|4878|4876.5|4874|4872.5|3249
1633354610000|2021-10-04 13:36:50|4877.5|4875.5|4877.5|4875.5|4878|4877|4876|4875|589
1633354620000|2021-10-04 13:37:00|4878|4876|4880|4878.5|4881|4880|4878|4875.5|3222
1633354630000|2021-10-04 13:37:10|4880.5|4879|4874.5|4873.5|4880.5|4879.5|4874.5|4873.5|1865
1633354640000|2021-10-04 13:37:20|4875.5|4873|4871.5|4870|4875.5|4874|4870.5|4869.5|1308
1633354650000|2021-10-04 13:37:30|4872|4869.5|4870|4868|4872|4871|4870|4868|1079
1633354660000|2021-10-04 13:37:40|4870.5|4868.5|4867.5|4867|4871|4869.5|4867.5|4867|714
1633354670000|2021-10-04 13:37:50|4868|4866.5|4871|4869|4871|4869.5|4867.5|4865.5|801
1633354680000|2021-10-04 13:38:00|4870.5|4868.5|4870.5|4869.5|4872|4870.5|4870|4868|876
1633354690000|2021-10-04 13:38:10|4870|4869|4870.5|4869.5|4870.5|4869.5|4869.5|4868|407
1633354700000|2021-10-04 13:38:20|4872|4870|4872.5|4870.5|4874.5|4872.5|4871|4870|153
1633354710000|2021-10-04 13:38:30|4872|4870|4872.5|4871.5|4872.5|4872|4870.5|4869|1885
1633354720000|2021-10-04 13:38:40|4873.5|4872|4875.5|4873.5|4875.5|4873.5|4873.5|4871.5|466
1633354730000|2021-10-04 13:38:50|4876|4874|4874.5|4873|4876|4875|4874.5|4873|575
1633354740000|2021-10-04 13:39:00|4875|4873.5|4874|4872|4876|4875.5|4873|4872|1489
1633354750000|2021-10-04 13:39:10|4873.5|4872.5|4874.5|4873|4874.5|4873.5|4872|4871|881
1633354760000|2021-10-04 13:39:20|4874|4872.5|4875|4873.5|4875.5|4874.5|4874|4872.5|5384
1633354770000|2021-10-04 13:39:30|4874.5|4873|4875|4873.5|4875|4874|4873.5|4873|371
1633354780000|2021-10-04 13:39:40|4874.5|4874|4875|4874.5|4875|4874.5|4874.5|4873.5|1851
1633354790000|2021-10-04 13:39:50|4874.5|4874|4875.5|4874|4877|4875|4874.5|4873|2199
1633354800000|2021-10-04 13:40:00|4875|4873.5|4877.5|4876|4877.5|4876|4874.5|4873.5|1562
1633354810000|2021-10-04 13:40:10|4878|4876.5|4875|4873|4878|4876.5|4873.5|4872|1056
1633354820000|2021-10-04 13:40:20|4875.5|4873.5|4872|4870|4876|4875|4871.5|4870|281
1633354830000|2021-10-04 13:40:30|4871.5|4869.5|4872|4870|4873|4871|4870|4868.5|1730
1633354840000|2021-10-04 13:40:40|4871.5|4869.5|4872|4870|4872.5|4871.5|4871|4869.5|21
1633354850000|2021-10-04 13:40:50|4871.5|4869.5|4868.5|4867|4872|4870.5|4867|4866|3169
1633354860000|2021-10-04 13:41:00|4869|4867.5|4869|4867.5|4870|4868.5|4868|4866.5|315
1633354870000|2021-10-04 13:41:10|4869.5|4868|4869|4867.5|4870|4868.5|4868.5|4867.5|972
1633354880000|2021-10-04 13:41:20|4868.5|4868|4867|4865|4868.5|4868.5|4866.5|4865|496
1633354890000|2021-10-04 13:41:30|4866.5|4864.5|4865|4864.5|4866.5|4864.5|4865|4863.5|203
1633354900000|2021-10-04 13:41:40|4864.5|4864|4863.5|4862.5|4866.5|4865|4863.5|4862|2709
1633354910000|2021-10-04 13:41:50|4863|4863|4860.5|4859.5|4863.5|4863|4860.5|4859.5|278
1633354920000|2021-10-04 13:42:00|4861|4860|4865|4863|4865|4863|4861|4860|823
1633354930000|2021-10-04 13:42:10|4864.5|4863.5|4865|4863.5|4865|4864|4863.5|4862.5|468
1633354940000|2021-10-04 13:42:20|4865.5|4864|4865|4864|4867.5|4867|4864.5|4863.5|741
1633354950000|2021-10-04 13:42:30|4864.5|4863.5|4866|4864.5|4866|4864.5|4864.5|4863|974
1633354960000|2021-10-04 13:42:40|4865.5|4864|4864.5|4863.5|4867|4866|4864|4863|1374
1633354970000|2021-10-04 13:42:50|4865.5|4864|4863.5|4862.5|4866|4864.5|4863.5|4862.5|1076
1633354980000|2021-10-04 13:43:00|4863|4861.5|4863.5|4862|4864|4862.5|4862|4861|1927
1633354990000|2021-10-04 13:43:10|4864|4862.5|4864|4862.5|4866.5|4864.5|4863|4861.5|1698
1633355000000|2021-10-04 13:43:20|4864.5|4863|4866|4864.5|4867.5|4865.5|4864|4862|630
1633355010000|2021-10-04 13:43:30|4867|4864|4865.5|4863.5|4867|4866|4865|4863.5|189
1633355020000|2021-10-04 13:43:40|4865|4863|4864.5|4863.5|4865|4864.5|4864.5|4863|73
1633355030000|2021-10-04 13:43:50|4864|4863|4863|4862|4864|4863|4862.5|4861.5|1127
1633355040000|2021-10-04 13:44:00|4862.5|4862.5|4864|4863|4864.5|4863|4862|4860.5|2019
1633355050000|2021-10-04 13:44:10|4863.5|4862.5|4865|4863.5|4865.5|4864.5|4863|4862.5|272
1633355060000|2021-10-04 13:44:20|4865.5|4864|4867|4865.5|4867|4866|4865.5|4864|334
1633355070000|2021-10-04 13:44:30|4866.5|4866|4862.5|4861.5|4866.5|4866|4862|4861.5|3409
1633355080000|2021-10-04 13:44:40|4863.5|4862|4864|4862.5|4865|4863.5|4862.5|4861.5|1280
1633355090000|2021-10-04 13:44:50|4863.5|4862|4862.5|4861|4863.5|4862.5|4862.5|4861|31
1633355100000|2021-10-04 13:45:00|4862|4861.5|4862|4861|4864|4863|4862|4861|1534
1633355110000|2021-10-04 13:45:10|4861.5|4860.5|4862|4860.5|4862|4861|4861|4860|748
1633355120000|2021-10-04 13:45:20|4862.5|4861|4862|4861|4863.5|4862.5|4862|4861|726
1633355130000|2021-10-04 13:45:30|4862.5|4861.5|4863.5|4862|4863.5|4863|4862|4861.5|1377
1633355140000|2021-10-04 13:45:40|4863|4862.5|4865|4863.5|4865.5|4864|4863|4861.5|1095
1633355150000|2021-10-04 13:45:50|4864.5|4863|4864|4862|4864.5|4863|4862.5|4861.5|159
1633355160000|2021-10-04 13:46:00|4863.5|4862.5|4865.5|4864|4867.5|4866|4863.5|4862.5|631
1633355170000|2021-10-04 13:46:10|4866|4864.5|4869.5|4868|4869.5|4868|4866|4864.5|28
1633355180000|2021-10-04 13:46:20|4869|4867.5|4870|4869|4870.5|4870|4869|4867.5|430
1633355190000|2021-10-04 13:46:30|4871|4869.5|4875|4873.5|4875.5|4874|4871|4869.5|1320
1633355200000|2021-10-04 13:46:40|4875.5|4874|4870.5|4869.5|4876|4874.5|4870|4869.5|5714
1633355210000|2021-10-04 13:46:50|4871|4869|4871|4870|4871|4870.5|4870.5|4869|76
1633355220000|2021-10-04 13:47:00|4870.5|4869.5|4870.5|4869.5|4870.5|4869.5|4870|4869.5|51
1633355230000|2021-10-04 13:47:10|4870|4869|4870|4869|4870.5|4870|4869.5|4868|1431
1633355240000|2021-10-04 13:47:20|4870.5|4869.5|4870|4869|4870.5|4870|4869|4867.5|1339
1633355250000|2021-10-04 13:47:30|4869.5|4868.5|4869.5|4868.5|4870|4869|4869|4868.5|161
1633355260000|2021-10-04 13:47:40|4870|4869|4869|4868|4871.5|4870|4868.5|4868|1452
1633355270000|2021-10-04 13:47:50|4868.5|4867.5|4867|4866|4869|4868|4865.5|4864.5|17227
1633355280000|2021-10-04 13:48:00|4867.5|4866.5|4864.5|4863|4868|4866.5|4863.5|4862.5|6747
1633355290000|2021-10-04 13:48:10|4864|4863.5|4865|4864|4865|4864.5|4864|4863.5|2665
1633355300000|2021-10-04 13:48:20|4866|4864.5|4865|4864|4866|4865.5|4863.5|4862.5|2855
1633355310000|2021-10-04 13:48:30|4864.5|4863.5|4863.5|4862|4865.5|4864|4862|4861.5|4353
1633355320000|2021-10-04 13:48:40|4864|4862.5|4867.5|4866.5|4868.5|4867.5|4863.5|4862.5|3651
1633355330000|2021-10-04 13:48:50|4868|4867|4868.5|4868|4870|4869|4868|4867|3072
1633355340000|2021-10-04 13:49:00|4867.5|4867.5|4864.5|4863|4868.5|4867.5|4863.5|4862.5|7576
1633355350000|2021-10-04 13:49:10|4864|4862.5|4863|4862|4864.5|4863.5|4862|4861|2116
1633355360000|2021-10-04 13:49:20|4863.5|4862.5|4863|4862|4865|4863|4862.5|4861|2399
1633355370000|2021-10-04 13:49:30|4863.5|4862.5|4864.5|4863.5|4866.5|4865|4863|4862|3035
1633355380000|2021-10-04 13:49:40|4865|4864|4867|4866|4868|4867|4864.5|4863.5|1190
1633355390000|2021-10-04 13:49:50|4866.5|4866.5|4866.5|4865.5|4866.5|4866.5|4866|4865|833
1633355400000|2021-10-04 13:50:00|4866|4865|4861.5|4860|4866|4865|4860|4859|2990
1633355410000|2021-10-04 13:50:10|4861|4859.5|4863|4861|4863|4861|4859|4858.5|4942
1633355420000|2021-10-04 13:50:20|4862.5|4860.5|4862|4860.5|4862.5|4861|4861|4859.5|941
1633355430000|2021-10-04 13:50:30|4861.5|4860|4860|4859|4862|4860.5|4859.5|4859|1912
1633355440000|2021-10-04 13:50:40|4859.5|4858.5|4861.5|4860.5|4861.5|4860.5|4859|4857.5|937
1633355450000|2021-10-04 13:50:50|4862|4860|4863.5|4862|4863.5|4863|4862|4860|2237
1633355460000|2021-10-04 13:51:00|4863|4862.5|4864|4862.5|4865|4863.5|4861.5|4861|4474
1633355470000|2021-10-04 13:51:10|4863.5|4862|4861.5|4860.5|4863.5|4862|4861.5|4860.5|1379
1633355480000|2021-10-04 13:51:20|4861|4860|4861.5|4860|4862.5|4862|4860.5|4859.5|861
1633355490000|2021-10-04 13:51:30|4861|4859.5|4861|4859.5|4863|4862|4858|4857.5|7411
1633355500000|2021-10-04 13:51:40|4861.5|4858.5|4861|4859.5|4862|4861|4859|4858|1463
1633355510000|2021-10-04 13:51:50|4861.5|4860|4865|4863.5|4865|4864|4861.5|4860|1506
1633355520000|2021-10-04 13:52:00|4864.5|4864|4865|4863.5|4866.5|4865|4864.5|4863|2985
1633355530000|2021-10-04 13:52:10|4866|4864|4867.5|4867|4867.5|4867|4866|4864|844
1633355540000|2021-10-04 13:52:20|4868|4866.5|4868|4866.5|4869|4868|4867.5|4866|412
1633355550000|2021-10-04 13:52:30|4867|4866|4866.5|4865|4868|4866|4866|4864.5|786
1633355560000|2021-10-04 13:52:40|4865.5|4864.5|4864.5|4863|4865.5|4864.5|4863.5|4862|1796
1633355570000|2021-10-04 13:52:50|4864|4862.5|4862.5|4861.5|4864|4863|4862.5|4861.5|509
1633355580000|2021-10-04 13:53:00|4862|4861|4858.5|4857|4863|4862|4858.5|4857|1440
1633355590000|2021-10-04 13:53:10|4859|4857.5|4861|4860|4861|4860|4859|4857.5|1071
1633355600000|2021-10-04 13:53:20|4861.5|4860.5|4863|4862|4863.5|4862.5|4860.5|4859|1412
1633355610000|2021-10-04 13:53:30|4862.5|4861.5|4861.5|4860|4862.5|4862|4861|4859.5|1469
1633355620000|2021-10-04 13:53:40|4861|4859.5|4860.5|4859|4862|4860|4859.5|4858.5|783
1633355630000|2021-10-04 13:53:50|4860|4859.5|4861|4859.5|4862|4860|4860|4859|603
1633355640000|2021-10-04 13:54:00|4862|4860|4862|4861|4863|4862|4861.5|4860|1265
1633355650000|2021-10-04 13:54:10|4862.5|4860.5|4863|4861.5|4863|4862.5|4860.5|4860|3302
1633355660000|2021-10-04 13:54:20|4864|4862|4865.5|4864.5|4865.5|4865|4863.5|4861.5|1033
1633355670000|2021-10-04 13:54:30|4866.5|4865|4867.5|4866|4867.5|4866|4866.5|4865|501
1633355680000|2021-10-04 13:54:40|4868|4866.5|4868.5|4867.5|4869|4868|4867.5|4866|2103
1633355690000|2021-10-04 13:54:50|4868|4867|4868|4866.5|4871|4870.5|4867|4866|2949
1633355700000|2021-10-04 13:55:00|4867.5|4866|4869|4867.5|4869|4868|4866.5|4865.5|1675
1633355710000|2021-10-04 13:55:10|4868.5|4868|4869|4867.5|4869.5|4868.5|4868|4866.5|1713
1633355720000|2021-10-04 13:55:20|4868.5|4867|4868.5|4867.5|4869|4868|4868|4867|1119
1633355730000|2021-10-04 13:55:30|4869|4868|4869|4867.5|4870.5|4870|4868|4867|5589
1633355740000|2021-10-04 13:55:40|4868.5|4867|4869|4868.5|4870|4868.5|4867.5|4866.5|2801
1633355750000|2021-10-04 13:55:50|4870|4867.5|4869.5|4868|4870|4868.5|4868.5|4867.5|226
1633355760000|2021-10-04 13:56:00|4869|4867.5|4870|4869|4870.5|4869.5|4868|4866.5|894
1633355770000|2021-10-04 13:56:10|4870.5|4868.5|4869|4868|4871|4870|4868|4867|7534
1633355780000|2021-10-04 13:56:20|4868.5|4867.5|4866.5|4865.5|4869|4868.5|4866.5|4865.5|2216
1633355790000|2021-10-04 13:56:30|4867|4866|4867|4865.5|4867.5|4867|4864.5|4863|2385
1633355800000|2021-10-04 13:56:40|4866.5|4866|4870|4868.5|4870|4868.5|4866.5|4866|573
1633355810000|2021-10-04 13:56:50|4869.5|4868|4869|4868.5|4869.5|4869|4869|4868|243
1633355820000|2021-10-04 13:57:00|4868.5|4867.5|4867|4865|4868.5|4867.5|4865.5|4864|1592
1633355830000|2021-10-04 13:57:10|4866.5|4864.5|4867|4865.5|4867|4865.5|4864.5|4864|857
1633355840000|2021-10-04 13:57:20|4866.5|4865|4865|4863.5|4866.5|4865.5|4864.5|4863.5|255
1633355850000|2021-10-04 13:57:30|4864.5|4864|4862.5|4861.5|4864.5|4864|4862.5|4861.5|1158
1633355860000|2021-10-04 13:57:40|4862|4862|4861|4860|4862.5|4862|4861|4859.5|2247
1633355870000|2021-10-04 13:57:50|4860.5|4859.5|4861|4859.5|4862.5|4861.5|4860|4859|3879
1633355880000|2021-10-04 13:58:00|4860.5|4859|4860|4859|4860.5|4859.5|4860|4859|355
1633355890000|2021-10-04 13:58:10|4859.5|4858.5|4859.5|4858.5|4860|4858.5|4859.5|4858.5|530
1633355900000|2021-10-04 13:58:20|4859|4858|4860.5|4859.5|4861.5|4861|4859|4858|2080
1633355910000|2021-10-04 13:58:30|4861|4860|4858.5|4857|4861.5|4860|4858.5|4857|1342
1633355920000|2021-10-04 13:58:40|4858|4856.5|4858.5|4857|4858.5|4857.5|4857.5|4856|190
1633355930000|2021-10-04 13:58:50|4858|4857.5|4858.5|4857|4859.5|4858.5|4858|4857|3392
1633355940000|2021-10-04 13:59:00|4858|4856.5|4862|4860.5|4862|4860.5|4858|4856.5|2852
1633355950000|2021-10-04 13:59:10|4861.5|4860|4862|4860.5|4862|4860.5|4861|4859.5|230
1633355970000|2021-10-04 13:59:30|4861.5|4861|4861.5|4860|4862|4861|4860.5|4859|924
1633355980000|2021-10-04 13:59:40|4861|4859.5|4860.5|4859.5|4861.5|4860|4859.5|4859|495
1633355990000|2021-10-04 13:59:50|4861.5|4860|4860|4858.5|4862|4860.5|4859|4858.5|2340
1633356000000|2021-10-04 14:00:00|4861|4857.5|4861|4860|4861.5|4860.5|4860.5|4857.5|1410
1633356010000|2021-10-04 14:00:10|4861.5|4860.5|4863|4861.5|4864|4862|4861.5|4860|2510
1633356020000|2021-10-04 14:00:20|4863.5|4862|4863.5|4861.5|4865|4862.5|4862|4860.5|1037
1633356030000|2021-10-04 14:00:30|4863|4861|4863.5|4862.5|4863.5|4862.5|4862|4861|2167
1633356040000|2021-10-04 14:00:40|4864.5|4863|4862|4860.5|4865.5|4864|4862|4860.5|4293
1633356050000|2021-10-04 14:00:50|4861.5|4860|4862.5|4860.5|4863.5|4862|4860.5|4859.5|1440
1633356060000|2021-10-04 14:01:00|4862|4860|4854.5|4853.5|4862|4860|4853.5|4852|4546
1633356070000|2021-10-04 14:01:10|4854|4853|4857|4856|4857|4856|4853.5|4852|1016
1633356080000|2021-10-04 14:01:20|4857.5|4856.5|4859|4857.5|4859.5|4858|4857.5|4856|1262
1633356090000|2021-10-04 14:01:30|4859.5|4858|4858|4857.5|4860.5|4859|4858|4857.5|291
1633356100000|2021-10-04 14:01:40|4859|4858|4860.5|4859.5|4860.5|4860|4858.5|4857.5|1066
1633356110000|2021-10-04 14:01:50|4861|4860|4859|4858|4862.5|4861|4859|4858|667
1633356120000|2021-10-04 14:02:00|4858.5|4857.5|4860.5|4859.5|4862|4860|4858.5|4857|341
1633356130000|2021-10-04 14:02:10|4861|4860|4861.5|4860|4863.5|4862|4861|4859.5|1102
1633356140000|2021-10-04 14:02:20|4861|4859.5|4863|4861.5|4863.5|4862.5|4860|4859|1261
1633356150000|2021-10-04 14:02:30|4862.5|4861|4864.5|4863|4864.5|4863.5|4862|4860.5|1193
1633356160000|2021-10-04 14:02:40|4864|4862.5|4863.5|4862|4864|4863.5|4861|4859.5|1690
1633356170000|2021-10-04 14:02:50|4863|4861.5|4863|4861.5|4863.5|4861.5|4862|4860.5|698
1633356180000|2021-10-04 14:03:00|4862.5|4862|4862.5|4861.5|4862.5|4862|4862|4861.5|285
1633356190000|2021-10-04 14:03:10|4863.5|4862|4863.5|4862|4864|4863|4862.5|4861.5|981
1633356200000|2021-10-04 14:03:20|4864.5|4862.5|4864|4863.5|4865|4863.5|4863.5|4862.5|1001
1633356210000|2021-10-04 14:03:30|4865|4863|4868|4866.5|4868.5|4867|4865|4863|1090
1633356220000|2021-10-04 14:03:40|4867.5|4866|4865|4863.5|4867.5|4866|4864.5|4863|590
1633356230000|2021-10-04 14:03:50|4864.5|4863|4866|4864|4866|4865|4864|4862.5|930
1633356240000|2021-10-04 14:04:00|4865.5|4863.5|4863|4861|4865.5|4863.5|4862|4861|1134
1633356250000|2021-10-04 14:04:10|4862.5|4861.5|4864.5|4863.5|4864.5|4863.5|4862.5|4861.5|662
1633356260000|2021-10-04 14:04:20|4865|4864|4864|4863|4865.5|4865|4864|4862.5|1133
1633356270000|2021-10-04 14:04:30|4863.5|4863.5|4863|4861.5|4864|4863.5|4862.5|4861.5|569
1633356280000|2021-10-04 14:04:40|4862.5|4862|4863|4862|4864|4862.5|4862|4861.5|552
1633356290000|2021-10-04 14:04:50|4862.5|4861.5|4858.5|4857.5|4863|4861.5|4857.5|4857|1707
1633356300000|2021-10-04 14:05:00|4859|4857|4860.5|4859.5|4860.5|4859.5|4858|4857|1148
1633356310000|2021-10-04 14:05:10|4860|4860|4859|4858.5|4861.5|4860.5|4859|4858.5|258
1633356320000|2021-10-04 14:05:20|4859.5|4857.5|4858|4857|4859.5|4858|4857.5|4856|130
1633356330000|2021-10-04 14:05:30|4857.5|4856.5|4859|4857.5|4859|4858.5|4857|4855.5|2225
1633356340000|2021-10-04 14:05:40|4859.5|4858|4861|4860|4861|4860|4859|4857.5|746
1633356350000|2021-10-04 14:05:50|4861.5|4860.5|4863|4861.5|4863.5|4862|4861.5|4860|266
1633356360000|2021-10-04 14:06:00|4862.5|4862|4862.5|4861|4864.5|4863.5|4861.5|4860.5|902
1633356370000|2021-10-04 14:06:10|4863|4862|4862.5|4862|4863.5|4862|4862.5|4861.5|1103
1633356380000|2021-10-04 14:06:20|4862|4861.5|4860.5|4859.5|4862|4861.5|4860|4859|1424
1633356390000|2021-10-04 14:06:30|4859.5|4859|4860.5|4859|4861.5|4860.5|4859.5|4858.5|732
1633356400000|2021-10-04 14:06:40|4860|4858.5|4859|4858|4860.5|4859|4858.5|4857.5|1962
1633356410000|2021-10-04 14:06:50|4858.5|4858.5|4859.5|4858|4860.5|4859.5|4858|4856.5|501
1633356420000|2021-10-04 14:07:00|4859|4858.5|4861|4859.5|4861|4859.5|4859|4858.5|213
1633356430000|2021-10-04 14:07:10|4860.5|4860|4859.5|4858|4862|4860|4858.5|4858|893
1633356440000|2021-10-04 14:07:20|4860.5|4858.5|4861.5|4860|4861.5|4860|4860|4858.5|146
1633356450000|2021-10-04 14:07:30|4861|4859.5|4861|4860|4861.5|4860.5|4860|4859.5|453
1633356460000|2021-10-04 14:07:40|4860.5|4859.5|4860.5|4859.5|4860.5|4859.5|4859|4858|2914
1633356470000|2021-10-04 14:07:50|4860|4859|4859.5|4858.5|4860.5|4859.5|4859|4858.5|1224
1633356480000|2021-10-04 14:08:00|4859|4857.5|4858.5|4857.5|4859|4858|4857|4856|718
1633356490000|2021-10-04 14:08:10|4859|4858|4859.5|4858.5|4860|4859|4858|4857|754
1633356500000|2021-10-04 14:08:20|4860|4858|4858|4857|4860|4858|4858|4857|294
1633356510000|2021-10-04 14:08:30|4858.5|4857.5|4861.5|4860.5|4861.5|4860.5|4858.5|4857.5|727
1633356520000|2021-10-04 14:08:40|4861|4860|4861.5|4860.5|4861.5|4860.5|4860.5|4860|238
1633356530000|2021-10-04 14:08:50|4862|4861|4862|4861|4862|4861.5|4861|4860|356
1633356540000|2021-10-04 14:09:00|4862.5|4861.5|4862|4861|4862.5|4861.5|4862|4861|236
1633356550000|2021-10-04 14:09:10|4862.5|4861.5|4865|4864|4865|4864|4862.5|4861.5|1586
1633356560000|2021-10-04 14:09:20|4866|4864.5|4866|4864.5|4866|4865.5|4864.5|4864|2080
1633356570000|2021-10-04 14:09:30|4865.5|4865|4865.5|4865|4866|4865|4865.5|4864|689
1633356580000|2021-10-04 14:09:40|4865|4864.5|4865.5|4864.5|4866|4865|4865|4864|389
1633356590000|2021-10-04 14:09:50|4865|4864|4865.5|4864.5|4866|4865|4865|4864|594
1633356600000|2021-10-04 14:10:00|4865|4865|4866|4865|4866|4865.5|4865|4864.5|1362
1633356610000|2021-10-04 14:10:10|4865.5|4864.5|4868|4867|4868|4867|4865.5|4864.5|2831
1633356620000|2021-10-04 14:10:20|4868.5|4867.5|4869|4868|4869|4868.5|4868|4867.5|99
1633356630000|2021-10-04 14:10:30|4870|4868.5|4871.5|4870.5|4872.5|4871.5|4870|4868.5|1645
1633356640000|2021-10-04 14:10:40|4872|4871|4872.5|4871.5|4872.5|4871.5|4871.5|4871|287
1633356650000|2021-10-04 14:10:50|4873|4872|4872.5|4871.5|4873.5|4873|4871.5|4871|2700
1633356660000|2021-10-04 14:11:00|4872|4871|4873|4872.5|4873.5|4872.5|4871.5|4871|3029
1633356670000|2021-10-04 14:11:10|4873.5|4872|4874|4872.5|4874.5|4873|4873|4872|985
1633356680000|2021-10-04 14:11:20|4874.5|4873|4875.5|4874.5|4876|4875|4874.5|4873|1327
1633356690000|2021-10-04 14:11:30|4875|4874|4875.5|4874|4875.5|4874|4873.5|4872|1305
1633356700000|2021-10-04 14:11:40|4876|4874.5|4877|4876|4878|4876.5|4876|4874.5|171
1633356710000|2021-10-04 14:11:50|4877.5|4876.5|4875.5|4874.5|4877.5|4876.5|4875.5|4874.5|2692
1633356720000|2021-10-04 14:12:00|4875|4874|4873.5|4872|4875|4874|4873.5|4872|2100
1633356730000|2021-10-04 14:12:10|4874|4872.5|4875.5|4874.5|4876|4875|4874|4872.5|1297
1633356740000|2021-10-04 14:12:20|4876|4875|4875|4874.5|4876|4875.5|4875|4874.5|2227
1633356750000|2021-10-04 14:12:30|4875.5|4874|4874|4873|4875.5|4874|4874|4873|688
1633356760000|2021-10-04 14:12:40|4874.5|4873.5|4877.5|4876.5|4878|4877|4874.5|4873.5|1417
1633356770000|2021-10-04 14:12:50|4878.5|4877|4877.5|4876|4878.5|4877.5|4877.5|4876|450
1633356780000|2021-10-04 14:13:00|4877|4875.5|4875.5|4874.5|4877.5|4876|4874.5|4873|2262
1633356790000|2021-10-04 14:13:10|4875|4874|4876|4874.5|4876|4875|4874.5|4873|1980
1633356800000|2021-10-04 14:13:20|4876.5|4875|4877.5|4876|4878|4876.5|4876|4874.5|466
1633356810000|2021-10-04 14:13:30|4878|4876.5|4876|4874.5|4879|4878|4876|4874.5|1888
1633356820000|2021-10-04 14:13:40|4875.5|4874|4876|4874.5|4876.5|4875|4874|4872.5|2653
1633356830000|2021-10-04 14:13:50|4875.5|4873.5|4874|4873|4876|4873.5|4874|4872.5|57
1633356840000|2021-10-04 14:14:00|4875|4872.5|4876|4874.5|4876.5|4875.5|4875|4872.5|1029
1633356850000|2021-10-04 14:14:10|4875.5|4874|4874.5|4873|4875.5|4874|4874|4872.5|1012
1633356860000|2021-10-04 14:14:20|4874|4873.5|4874|4873|4876|4875|4873|4871|2245
1633356870000|2021-10-04 14:14:30|4873.5|4872.5|4874|4873|4874|4873|4872.5|4872|330
1633356880000|2021-10-04 14:14:40|4874.5|4873.5|4876.5|4875|4877|4875.5|4874.5|4873.5|1138
1633356890000|2021-10-04 14:14:50|4876|4875.5|4877.5|4876|4878|4876.5|4876|4875|709
1633356900000|2021-10-04 14:15:00|4877|4875|4878|4876.5|4878|4876.5|4874.5|4873.5|5912
1633356910000|2021-10-04 14:15:10|4878.5|4877|4877.5|4876|4878.5|4878|4877|4875.5|2626
1633356920000|2021-10-04 14:15:20|4878|4876.5|4879|4878|4879|4878|4877.5|4876|281
1633356930000|2021-10-04 14:15:30|4878.5|4877|4877|4876|4878.5|4877.5|4876.5|4875.5|2856
1633356940000|2021-10-04 14:15:40|4877.5|4876.5|4876.5|4875.5|4877.5|4877|4876.5|4875.5|929
1633356950000|2021-10-04 14:15:50|4877|4876|4875.5|4874.5|4877|4876.5|4874.5|4873|4529
1633356960000|2021-10-04 14:16:00|4875|4873.5|4875|4874|4875.5|4875|4875|4873.5|324
1633356970000|2021-10-04 14:16:10|4874.5|4873.5|4872.5|4870.5|4874.5|4873.5|4872|4870.5|1822
1633356980000|2021-10-04 14:16:20|4872|4871|4872|4871|4872.5|4871.5|4872|4870.5|486
1633356990000|2021-10-04 14:16:30|4872.5|4871.5|4872|4871|4872.5|4871.5|4872|4871|359
1633357000000|2021-10-04 14:16:40|4871.5|4871.5|4872|4871|4872|4871.5|4871.5|4871|288
1633357010000|2021-10-04 14:16:50|4871.5|4870.5|4870.5|4869|4872|4871|4870.5|4869|3098
1633357020000|2021-10-04 14:17:00|4870|4868.5|4869.5|4868.5|4870.5|4869|4869.5|4868.5|244
1633357030000|2021-10-04 14:17:10|4870|4869|4871|4869.5|4872|4871|4870|4869|1906
1633357040000|2021-10-04 14:17:20|4870.5|4870|4871|4870|4871|4870.5|4870.5|4869.5|455
1633357050000|2021-10-04 14:17:30|4871.5|4870.5|4870.5|4869|4871.5|4870.5|4870|4869|719
1633357060000|2021-10-04 14:17:40|4870|4868.5|4869.5|4868.5|4870|4868.5|4869|4868|574
1633357070000|2021-10-04 14:17:50|4869|4868|4867.5|4866|4869.5|4868.5|4867.5|4866|1312
1633357080000|2021-10-04 14:18:00|4867|4866.5|4865|4863.5|4867.5|4867|4865|4863|689
1633357090000|2021-10-04 14:18:10|4865.5|4864|4866.5|4865.5|4866.5|4865.5|4865.5|4864|239
1633357100000|2021-10-04 14:18:20|4865.5|4865|4864.5|4863.5|4866|4865|4864|4862.5|726
1633357110000|2021-10-04 14:18:30|4864|4863|4861.5|4860|4864|4863|4861|4860|1373
1633357120000|2021-10-04 14:18:40|4861|4860.5|4860.5|4859|4862|4861|4860|4859|1345
1633357130000|2021-10-04 14:18:50|4860|4858.5|4858|4856|4860.5|4858.5|4857.5|4856|523
1633357140000|2021-10-04 14:19:00|4857.5|4856.5|4855|4853.5|4857.5|4856.5|4855|4853.5|1185
1633357150000|2021-10-04 14:19:10|4854.5|4853|4855|4854|4855|4854|4854|4852|327
1633357160000|2021-10-04 14:19:20|4854.5|4853.5|4854|4852.5|4856|4855|4853.5|4852.5|1932
1633357170000|2021-10-04 14:19:30|4854.5|4853|4855|4853.5|4855.5|4854.5|4854.5|4853|1686
1633357180000|2021-10-04 14:19:40|4854.5|4853|4855.5|4854.5|4857.5|4856|4854.5|4853|1407
1633357190000|2021-10-04 14:19:50|4856|4854|4856|4855|4857|4855.5|4855|4854|780
1633357200000|2021-10-04 14:20:00|4855.5|4854.5|4856|4854|4856|4855|4853.5|4852.5|2466
1633357210000|2021-10-04 14:20:10|4855.5|4854.5|4856|4854.5|4856|4855|4855|4854|589
1633357220000|2021-10-04 14:20:20|4855.5|4854|4856|4855|4857.5|4856.5|4855|4854|1577
1633357230000|2021-10-04 14:20:30|4857|4855.5|4855.5|4855|4857|4856.5|4855.5|4855|564
1633357240000|2021-10-04 14:20:40|4854.5|4854.5|4857|4856|4858|4856.5|4854.5|4854|1603
1633357250000|2021-10-04 14:20:50|4857.5|4855.5|4858|4857|4858|4857|4857|4855.5|250
1633357260000|2021-10-04 14:21:00|4858.5|4857.5|4856.5|4855.5|4859|4857.5|4856|4854.5|1998
1633357270000|2021-10-04 14:21:10|4857.5|4856|4859|4857.5|4859|4858|4856.5|4855.5|197
1633357280000|2021-10-04 14:21:20|4858.5|4858|4859|4858|4859|4858|4858.5|4857.5|691
1633357290000|2021-10-04 14:21:30|4860|4857.5|4860.5|4859|4860.5|4859.5|4858.5|4857.5|603
1633357300000|2021-10-04 14:21:40|4860|4859.5|4860.5|4859.5|4860.5|4859.5|4860|4859.5|166
1633357310000|2021-10-04 14:21:50|4860|4859|4860.5|4859.5|4861|4860|4859.5|4859|1782
1633357320000|2021-10-04 14:22:00|4860|4859|4859.5|4858.5|4860|4859.5|4858.5|4857.5|3814
1633357330000|2021-10-04 14:22:10|4859|4858|4857.5|4856|4859|4858.5|4857|4856|512
1633357340000|2021-10-04 14:22:20|4857|4855.5|4855.5|4854.5|4857|4856|4855.5|4854|1607
1633357350000|2021-10-04 14:22:30|4855|4854|4854|4853|4855.5|4854.5|4854|4852.5|1186
1633357360000|2021-10-04 14:22:40|4853.5|4852|4854|4852.5|4854|4853|4852|4850.5|2528
1633357370000|2021-10-04 14:22:50|4853.5|4853|4853|4852|4854|4853|4852.5|4852|1250
1633357380000|2021-10-04 14:23:00|4852.5|4851|4851|4849.5|4852.5|4851|4850|4848.5|439
1633357390000|2021-10-04 14:23:10|4850.5|4849|4847|4846.5|4850.5|4849|4847|4845|2042
1633357400000|2021-10-04 14:23:20|4848|4847|4848|4847|4849|4848|4847.5|4846.5|1888
1633357410000|2021-10-04 14:23:30|4848.5|4847.5|4849.5|4848|4849.5|4848.5|4848.5|4847|1295
1633357420000|2021-10-04 14:23:40|4849|4847.5|4846|4844.5|4849.5|4847.5|4846|4844|989
1633357430000|2021-10-04 14:23:50|4846.5|4845|4846|4845|4847.5|4846.5|4846|4845|2080
1633357440000|2021-10-04 14:24:00|4846.5|4845.5|4847|4845.5|4848|4847|4846|4844.5|1495
1633357450000|2021-10-04 14:24:10|4846.5|4845|4845.5|4843.5|4846.5|4845|4844.5|4843|1187
1633357460000|2021-10-04 14:24:20|4845|4844|4845|4844|4846.5|4845|4845|4843.5|1197
1633357470000|2021-10-04 14:24:30|4844.5|4844.5|4844|4843|4845|4844.5|4844|4843|3513
1633357480000|2021-10-04 14:24:40|4843.5|4842.5|4842.5|4841.5|4843.5|4842.5|4841.5|4840.5|955
1633357490000|2021-10-04 14:24:50|4842|4841|4839.5|4838|4842|4841|4839|4838|1129
1633357500000|2021-10-04 14:25:00|4840|4838.5|4839.5|4838.5|4840.5|4840|4839.5|4838|2932
1633357510000|2021-10-04 14:25:10|4839|4838|4839.5|4838|4840|4839|4837.5|4836|1507
1633357520000|2021-10-04 14:25:20|4839|4837.5|4839|4837.5|4839|4838.5|4838.5|4837|959
1633357530000|2021-10-04 14:25:30|4838.5|4837|4839|4837.5|4839.5|4838.5|4838|4836.5|1057
1633357540000|2021-10-04 14:25:40|4839.5|4838|4839.5|4839|4840|4839|4839.5|4838|280
1633357550000|2021-10-04 14:25:50|4840|4838.5|4838.5|4837.5|4840|4839|4838|4836.5|1896
1633357560000|2021-10-04 14:26:00|4838|4837|4837|4836.5|4838.5|4837.5|4837|4835|1107
1633357570000|2021-10-04 14:26:10|4838|4836|4835.5|4834.5|4838|4836|4835|4833.5|788
1633357580000|2021-10-04 14:26:20|4836|4834|4836|4835|4836.5|4835.5|4835.5|4834|171
1633357590000|2021-10-04 14:26:30|4836.5|4835.5|4836|4834.5|4837|4836|4835.5|4834|3242
1633357600000|2021-10-04 14:26:40|4835.5|4835|4834|4832.5|4836|4835|4834|4832.5|1992
1633357610000|2021-10-04 14:26:50|4834.5|4833|4837.5|4836.5|4837.5|4836.5|4834.5|4833|2978
1633357620000|2021-10-04 14:27:00|4837|4837|4836|4834.5|4837.5|4837|4835|4833.5|3575
1633357630000|2021-10-04 14:27:10|4835.5|4835|4837|4836|4839|4837.5|4835.5|4834.5|1960
1633357640000|2021-10-04 14:27:20|4836.5|4835.5|4835|4833.5|4837|4835.5|4834.5|4833.5|945
1633357650000|2021-10-04 14:27:30|4834.5|4833|4834|4832.5|4835|4833.5|4833.5|4832|945
1633357660000|2021-10-04 14:27:40|4833.5|4833|4835|4834|4836|4834.5|4833.5|4833|212
1633357670000|2021-10-04 14:27:50|4834.5|4833.5|4833.5|4832|4835|4833.5|4833|4832|678
1633357680000|2021-10-04 14:28:00|4833|4833|4833|4832|4833|4833|4833|4831.5|1044
1633357690000|2021-10-04 14:28:10|4833.5|4832.5|4834.5|4833.5|4835|4833.5|4833.5|4832.5|547
1633357700000|2021-10-04 14:28:20|4835|4834|4836|4835.5|4836.5|4836|4835|4834|1022
1633357710000|2021-10-04 14:28:30|4835.5|4835|4836|4835|4837|4836|4835.5|4834|1029
1633357720000|2021-10-04 14:28:40|4837|4835.5|4838|4837|4838|4837|4837|4835.5|249
1633357730000|2021-10-04 14:28:50|4837.5|4836.5|4838|4837|4838|4837|4836.5|4835.5|1043
1633357740000|2021-10-04 14:29:00|4837.5|4837.5|4842|4841|4842.5|4841|4837.5|4836.5|2620
1633357750000|2021-10-04 14:29:10|4841.5|4840.5|4840|4838.5|4842|4840.5|4839.5|4838.5|1861
1633357760000|2021-10-04 14:29:20|4839.5|4838|4842|4840|4842|4840.5|4839|4837.5|848
1633357770000|2021-10-04 14:29:30|4841.5|4840.5|4842.5|4841|4843.5|4842.5|4841|4840.5|379
1633357780000|2021-10-04 14:29:40|4842|4840.5|4841|4840.5|4842.5|4841|4841|4840.5|294
1633357790000|2021-10-04 14:29:50|4840.5|4840|4838.5|4837.5|4841.5|4840|4838.5|4837|1624
1633357800000|2021-10-04 14:30:00|4837.5|4837|4838.5|4837|4839.5|4839|4837.5|4836|5028
1633357810000|2021-10-04 14:30:10|4838|4836.5|4844|4842|4844.5|4843|4838|4836.5|4735
1633357820000|2021-10-04 14:30:20|4843.5|4842.5|4841.5|4840|4843.5|4842.5|4841.5|4840|1268
1633357830000|2021-10-04 14:30:30|4841|4839.5|4842.5|4841.5|4842.5|4841.5|4840.5|4839|680
1633357840000|2021-10-04 14:30:40|4842|4842|4842|4841|4842.5|4842|4842|4840.5|555
1633357850000|2021-10-04 14:30:50|4842.5|4841.5|4840.5|4840|4842.5|4841.5|4840.5|4839|145
1633357860000|2021-10-04 14:31:00|4841|4840.5|4841.5|4840.5|4842.5|4841.5|4841|4840|953
1633357870000|2021-10-04 14:31:10|4842|4841|4842|4840.5|4842|4841|4841|4840|522
1633357880000|2021-10-04 14:31:20|4841.5|4840|4840.5|4839.5|4842|4840|4840|4838.5|374
1633357890000|2021-10-04 14:31:30|4841|4840|4842.5|4841.5|4842.5|4841.5|4841|4840|454
1633357900000|2021-10-04 14:31:40|4843.5|4842|4843.5|4842.5|4844|4843|4843.5|4842|759
1633357910000|2021-10-04 14:31:50|4843|4841.5|4843|4842|4843.5|4842.5|4842.5|4841.5|1049
1633357920000|2021-10-04 14:32:00|4842.5|4841.5|4843|4841.5|4843.5|4842|4842.5|4841|249
1633357930000|2021-10-04 14:32:10||4842||4842||4842||4842|164
1633357940000|2021-10-04 14:32:20|4842.5|4841.5|4844.5|4843|4844.5|4843.5|4842.5|4841.5|2180
1633357950000|2021-10-04 14:32:30|4844|4843.5|4845.5|4844|4846|4844.5|4843.5|4842|1251
1633357960000|2021-10-04 14:32:40|4845|4843.5|4845|4844|4845.5|4845|4844.5|4843|278
1633357970000|2021-10-04 14:32:50|4844.5|4843.5|4843.5|4842|4845|4843.5|4843|4842|858
1633357980000|2021-10-04 14:33:00|4843|4841.5|4843|4841.5|4844|4842.5|4843|4841.5|493
1633357990000|2021-10-04 14:33:10|4842.5|4841|4841.5|4840.5|4842.5|4841|4841.5|4840.5|1061
1633358000000|2021-10-04 14:33:20|4841|4840|4840.5|4839.5|4841.5|4840.5|4840.5|4839.5|367
1633358010000|2021-10-04 14:33:30|4840|4840|4838.5|4837.5|4840.5|4840|4837|4835.5|5858
1633358020000|2021-10-04 14:33:40|4839|4838|4839.5|4838|4839.5|4838.5|4838.5|4837.5|2129
1633358030000|2021-10-04 14:33:50|4839|4837.5|4839|4837.5|4839.5|4838|4838.5|4837.5|370
1633358040000|2021-10-04 14:34:00|4839.5|4838|4839.5|4838|4839.5|4838.5|4839|4838|944
1633358050000|2021-10-04 14:34:10|4839|4837.5|4838.5|4837.5|4839|4838|4838|4837.5|233
1633358060000|2021-10-04 14:34:20|4838|4837|4838.5|4837.5|4838.5|4837.5|4837|4835.5|686
1633358070000|2021-10-04 14:34:30|4838|4837|4839.5|4838|4840|4839|4837.5|4836.5|2173
1633358080000|2021-10-04 14:34:40|4839|4837.5|4838.5|4837.5|4839.5|4838|4838.5|4837|332
1633358090000|2021-10-04 14:34:50|4838|4837|4837.5|4835.5|4838.5|4837|4836.5|4835|1178
1633358100000|2021-10-04 14:35:00|4837|4835|4833|4832|4837|4835.5|4831|4830|5272
1633358110000|2021-10-04 14:35:10|4833.5|4832.5|4836.5|4835|4836.5|4835|4833.5|4832.5|1173
1633358120000|2021-10-04 14:35:20|4836|4835.5|4836.5|4835|4837.5|4836.5|4835.5|4834.5|671
1633358130000|2021-10-04 14:35:30|4836|4835.5|4834.5|4833|4836|4835.5|4833.5|4832.5|876
1633358140000|2021-10-04 14:35:40|4835|4833.5|4835|4833.5|4838.5|4837|4833.5|4832.5|30751
1633358150000|2021-10-04 14:35:50|4834.5|4833|4833.5|4832|4836|4834.5|4833.5|4832|4958
1633358160000|2021-10-04 14:36:00|4833|4831.5|4832.5|4831|4833.5|4832.5|4831.5|4830.5|1969
1633358170000|2021-10-04 14:36:10|4833|4831.5|4831.5|4830.5|4833|4831.5|4830.5|4828.5|998
1633358180000|2021-10-04 14:36:20|4831|4830|4830.5|4829.5|4831.5|4830.5|4829|4828.5|1617
1633358190000|2021-10-04 14:36:30|4831|4830|4830|4829|4832.5|4831.5|4830|4829|1171
1633358200000|2021-10-04 14:36:40|4830.5|4828.5|4833|4832|4833|4832|4830.5|4828.5|985
1633358210000|2021-10-04 14:36:50|4832.5|4831.5|4834|4833|4834|4833|4832|4831|1189
1633358220000|2021-10-04 14:37:00|4835|4833.5|4834.5|4833.5|4836|4835|4834.5|4833|2137
1633358230000|2021-10-04 14:37:10|4835|4834|4836.5|4835|4837|4835.5|4835|4834|428
1633358240000|2021-10-04 14:37:20|4837|4835.5|4839.5|4839|4839.5|4839|4837|4835.5|589
1633358250000|2021-10-04 14:37:30|4839|4838.5|4839.5|4838.5|4839.5|4838.5|4838.5|4837|316
1633358260000|2021-10-04 14:37:40|4840|4838|4840|4839|4841|4839.5|4838.5|4838|446
1633358270000|2021-10-04 14:37:50|4839.5|4839.5|4838|4837|4840|4839.5|4837.5|4836.5|2565
1633358280000|2021-10-04 14:38:00|4837.5|4836|4834.5|4833|4837.5|4836.5|4834.5|4833|1451
1633358290000|2021-10-04 14:38:10|4835|4833.5|4835.5|4834|4836.5|4835.5|4835|4833|1145
1633358300000|2021-10-04 14:38:20|4835|4834.5|4836.5|4836|4836.5|4836|4834.5|4834|833
1633358310000|2021-10-04 14:38:30|4837|4836.5|4838.5|4837|4839|4838|4837|4836.5|133
1633358320000|2021-10-04 14:38:40|4838|4836|4836|4834.5|4838.5|4837|4836|4834.5|1200
1633358330000|2021-10-04 14:38:50|4835.5|4833.5|4834|4832.5|4835.5|4833.5|4834|4832.5|479
1633358340000|2021-10-04 14:39:00|4833.5|4832|4833.5|4832.5|4834.5|4833.5|4833|4831.5|901
1633358350000|2021-10-04 14:39:10|4833|4832|4832.5|4831|4833.5|4833|4832|4831|3692
1633358360000|2021-10-04 14:39:20|4833|4831.5|4836.5|4835|4837|4835|4833|4831|1474
1633358370000|2021-10-04 14:39:30|4837|4835.5|4837.5|4836.5|4838.5|4837|4836|4835|2043
1633358380000|2021-10-04 14:39:40|4838.5|4837|4838|4836.5|4838.5|4838|4836|4834.5|3470
1633358390000|2021-10-04 14:39:50|4838.5|4837|4837.5|4836|4839|4837.5|4837.5|4836|389
1633358400000|2021-10-04 14:40:00|4837|4835.5|4837.5|4836.5|4838|4836.5|4835|4834|1166
1633358410000|2021-10-04 14:40:10|4837|4836|4839|4838|4839|4838.5|4836|4835|1796
1633358420000|2021-10-04 14:40:20|4838.5|4837.5|4838.5|4836.5|4839.5|4838|4837.5|4836|894
1633358430000|2021-10-04 14:40:30|4838|4837|4837.5|4836.5|4838.5|4837|4837.5|4836|352
1633358440000|2021-10-04 14:40:40|4838.5|4837|4839.5|4838.5|4840|4838.5|4838.5|4837|3219
1633358450000|2021-10-04 14:40:50|4839|4838|4841|4839.5|4842.5|4841.5|4839|4837.5|5623
1633358460000|2021-10-04 14:41:00|4840.5|4839|4840.5|4839|4841|4839.5|4839.5|4838.5|316
1633358470000|2021-10-04 14:41:10|4840|4838.5|4839|4838|4840|4838.5|4838.5|4837|170
1633358480000|2021-10-04 14:41:20|4839.5|4838.5|4841|4840|4841|4840|4839|4838.5|526
1633358490000|2021-10-04 14:41:30|4842|4840.5|4843|4842.5|4844|4843|4842|4840|1350
1633358500000|2021-10-04 14:41:40|4843.5|4842|4843|4842|4844|4842.5|4842|4841|590
1633358510000|2021-10-04 14:41:50|4844|4841.5|4843.5|4842.5|4844|4843|4843|4841.5|1325
1633358520000|2021-10-04 14:42:00|4843|4843|4843|4842|4843|4843|4842.5|4841.5|1382
1633358530000|2021-10-04 14:42:10|4843.5|4842.5|4844|4843|4844|4843|4843.5|4842.5|1460
1633358540000|2021-10-04 14:42:20|4845|4843.5|4845|4843.5|4845.5|4844.5|4843.5|4842.5|4134
1633358550000|2021-10-04 14:42:30|4844.5|4844|4845.5|4844|4845.5|4844.5|4844.5|4843.5|820
1633358560000|2021-10-04 14:42:40|4845|4844.5|4844|4843|4845.5|4844.5|4843.5|4843|2899
1633358570000|2021-10-04 14:42:50|4844.5|4843.5|4842|4840.5|4845.5|4844.5|4841|4840|8137
1633358580000|2021-10-04 14:43:00|4841.5|4840|4843|4841.5|4843|4842|4841|4840|7300
1633358590000|2021-10-04 14:43:10|4842.5|4842|4839.5|4838.5|4843|4842.5|4839.5|4838|2196
1633358600000|2021-10-04 14:43:20|4839|4838|4840.5|4838.5|4841|4840|4839|4838|1524
1633358610000|2021-10-04 14:43:30|4840|4838|4840.5|4839|4840.5|4839.5|4838.5|4837.5|776
1633358620000|2021-10-04 14:43:40|4841|4839.5|4842|4841|4842|4841|4840.5|4839|948
1633358630000|2021-10-04 14:43:50|4841.5|4840.5|4837.5|4836.5|4841.5|4840.5|4835.5|4834|5867
1633358640000|2021-10-04 14:44:00|4837|4836|4836.5|4835.5|4837.5|4836|4836.5|4835.5|235
1633358650000|2021-10-04 14:44:10|4837|4836|4839.5|4838|4840|4839|4837|4835.5|1671
1633358660000|2021-10-04 14:44:20|4839|4838.5|4840|4838.5|4840.5|4839.5|4839|4837.5|180
1633358670000|2021-10-04 14:44:30|4839.5|4839|4840.5|4839.5|4841|4839.5|4839.5|4838.5|1372
1633358680000|2021-10-04 14:44:40|4841.5|4840|4839.5|4838.5|4841.5|4840|4839|4838.5|812
1633358690000|2021-10-04 14:44:50|4840|4839|4840.5|4839|4840.5|4839|4839.5|4838.5|279
1633358700000|2021-10-04 14:45:00|4840|4838.5|4839|4837.5|4840.5|4839|4838.5|4837.5|302
1633358710000|2021-10-04 14:45:10|4838.5|4838|4840|4839|4840|4839|4838.5|4837.5|1001
1633358720000|2021-10-04 14:45:20|4841|4839.5|4841|4840|4841.5|4840.5|4841|4839.5|7
1633358730000|2021-10-04 14:45:30|4840.5|4839.5|4839.5|4838.5|4841|4840|4839|4837.5|834
1633358740000|2021-10-04 14:45:40|4839|4838|4840.5|4839|4841|4840|4838.5|4837.5|157
1633358750000|2021-10-04 14:45:50|4840|4839.5|4840|4839|4840.5|4839.5|4840|4839|63
1633358760000|2021-10-04 14:46:00|4839.5|4838.5|4841.5|4840.5|4841.5|4840.5|4837.5|4837|1778
1633358770000|2021-10-04 14:46:10|4841|4840|4842.5|4841|4843|4842|4840.5|4839.5|1216
1633358780000|2021-10-04 14:46:20|4842|4841.5|4842.5|4841|4842.5|4841.5|4841.5|4841|1027
1633358790000|2021-10-04 14:46:30|4842|4841.5|4843.5|4842|4843.5|4842|4842|4841.5|284
1633358800000|2021-10-04 14:46:40|4844|4842.5|4844.5|4843.5|4845|4844|4844|4842.5|545
1633358810000|2021-10-04 14:46:50|4844|4843|4845|4843.5|4845|4843.5|4843|4842.5|417
1633358820000|2021-10-04 14:47:00|4844.5|4843|4846|4844.5|4846.5|4845|4844.5|4843|3505
1633358830000|2021-10-04 14:47:10|4846.5|4845|4846.5|4844.5|4847.5|4846.5|4845.5|4844|1959
1633358840000|2021-10-04 14:47:20|4847|4845|4848|4847|4848|4847|4847|4845|166
1633358850000|2021-10-04 14:47:30|4847.5|4846.5|4848.5|4847|4849|4848|4847.5|4846.5|540
1633358860000|2021-10-04 14:47:40|4848|4847.5|4848.5|4847.5|4849|4847.5|4848|4846.5|352
1633358870000|2021-10-04 14:47:50|4849|4848|4848|4847|4849.5|4848.5|4847.5|4847|675
1633358880000|2021-10-04 14:48:00|4848.5|4847.5|4850.5|4849.5|4850.5|4849.5|4848.5|4847.5|569
1633358890000|2021-10-04 14:48:10|4850|4850|4850.5|4849.5|4851|4850|4850|4849.5|351
1633358900000|2021-10-04 14:48:20|4850|4849|4851.5|4850|4851.5|4850|4849|4848|1170
1633358910000|2021-10-04 14:48:30|4851|4849.5|4852.5|4851|4852.5|4851|4851|4849.5|124
1633358920000|2021-10-04 14:48:40|4853.5|4851.5|4852|4851|4853.5|4852.5|4852|4850.5|752
1633358930000|2021-10-04 14:48:50|4853|4851.5|4852|4851|4853.5|4852.5|4852|4851|414
1633358940000|2021-10-04 14:49:00|4852.5|4851.5|4852.5|4851.5|4852.5|4851.5|4852.5|4851.5|446
1633358950000|2021-10-04 14:49:10|4853|4852|4853|4851.5|4854.5|4853|4852|4851|1747
1633358960000|2021-10-04 14:49:20|4853.5|4852|4853|4852|4854|4853.5|4853|4852|513
1633358970000|2021-10-04 14:49:30|4852.5|4851.5|4852.5|4851|4853|4851.5|4851.5|4850.5|927
1633358980000|2021-10-04 14:49:40|4853.5|4851.5|4853.5|4852.5|4854|4853|4853.5|4851|65
1633358990000|2021-10-04 14:49:50|4853|4852|4850|4849.5|4853.5|4852|4850|4849.5|810
1633359000000|2021-10-04 14:50:00|4849.5|4849|4849.5|4848.5|4850|4849.5|4849.5|4848.5|298
1633359010000|2021-10-04 14:50:10|4849|4848|4849.5|4848|4849.5|4848.5|4848|4847|1908
1633359020000|2021-10-04 14:50:20|4850|4848.5|4850.5|4849|4851|4849.5|4849.5|4848|805
1633359030000|2021-10-04 14:50:30|4851|4849.5|4851|4850|4852|4851|4851|4849.5|585
1633359040000|2021-10-04 14:50:40|4850.5|4849.5|4850|4848.5|4851|4849.5|4849|4848|1261
1633359050000|2021-10-04 14:50:50|4849.5|4848|4849.5|4848|4850|4849|4849|4848|1101
1633359060000|2021-10-04 14:51:00|4849|4847.5|4848.5|4847|4849.5|4847.5|4847|4846.5|1347
1633359070000|2021-10-04 14:51:10|4848|4846.5|4848.5|4846.5|4848.5|4847.5|4847|4846|1574
1633359080000|2021-10-04 14:51:20|4848|4847|4848|4847|4848|4847|4848|4846.5|537
1633359090000|2021-10-04 14:51:30|4848.5|4847.5|4846.5|4845|4849|4848|4846.5|4845|1436
1633359100000|2021-10-04 14:51:40|4847|4845.5|4846|4844.5|4847.5|4846|4845.5|4844|637
1633359110000|2021-10-04 14:51:50|4845.5|4844|4845|4843.5|4846|4844|4844.5|4843|432
1633359120000|2021-10-04 14:52:00|4844.5|4843|4843.5|4842.5|4844.5|4844|4843.5|4842|574
1633359130000|2021-10-04 14:52:10|4844|4842|4844|4843.5|4844.5|4843.5|4843.5|4842|2907
1633359140000|2021-10-04 14:52:20|4844.5|4843|4844.5|4843|4844.5|4844|4844|4843|206
1633359150000|2021-10-04 14:52:30|4844|4843.5|4843.5|4841.5|4844.5|4843.5|4842.5|4841.5|946
1633359160000|2021-10-04 14:52:40|4843|4841|4842.5|4841|4843|4841|4842|4841|163
1633359170000|2021-10-04 14:52:50|4843|4841.5|4842|4841|4843|4842.5|4842|4841|309
1633359180000|2021-10-04 14:53:00|4841.5|4841.5|4841.5|4840.5|4841.5|4841.5|4841.5|4840.5|1132
1633359190000|2021-10-04 14:53:10|4842|4841|4842.5|4841.5|4843.5|4842.5|4842|4841|814
1633359200000|2021-10-04 14:53:20|4842|4841|4839.5|4838.5|4842|4841.5|4839.5|4838.5|2252
1633359210000|2021-10-04 14:53:30|4839|4838|4839|4837.5|4839.5|4838.5|4838.5|4837|151
1633359220000|2021-10-04 14:53:40|4839.5|4838|4837.5|4836.5|4840|4839|4837|4836|1403
1633359230000|2021-10-04 14:53:50|4838|4837|4838|4837|4838|4837.5|4838|4836.5|830
1633359240000|2021-10-04 14:54:00|4837.5|4836.5|4837.5|4836.5|4838|4837|4836.5|4836|2030
1633359250000|2021-10-04 14:54:10|4838|4837|4838.5|4837.5|4839|4838|4838|4836.5|1358
1633359260000|2021-10-04 14:54:20|4838|4837|4837.5|4836.5|4838|4837|4837.5|4836.5|1249
1633359270000|2021-10-04 14:54:30|4838|4837|4837.5|4836.5|4838|4837|4837.5|4836.5|462
1633359280000|2021-10-04 14:54:40|4838|4837|4837|4835.5|4838|4837|4836.5|4835|11928
1633359290000|2021-10-04 14:54:50|4836.5|4835|4834.5|4833|4836.5|4835|4834.5|4833|966
1633359300000|2021-10-04 14:55:00|4835|4833.5|4838|4836.5|4838|4837|4835|4833|1284
1633359310000|2021-10-04 14:55:10|4837.5|4836|4837|4835.5|4837.5|4836.5|4836|4835|893
1633359320000|2021-10-04 14:55:20|4838|4836|4839.5|4838.5|4840|4839|4837.5|4836|818
1633359330000|2021-10-04 14:55:30|4840|4838|4838.5|4837.5|4840|4839|4838.5|4837.5|1005
1633359340000|2021-10-04 14:55:40|4839|4838|4839.5|4838|4839.5|4839|4838.5|4838|626
1633359350000|2021-10-04 14:55:50|4840.5|4838.5|4839.5|4838|4842|4840.5|4839|4838|1553
1633359360000|2021-10-04 14:56:00|4840.5|4838.5|4843|4842|4843|4842|4839.5|4838.5|562
1633359370000|2021-10-04 14:56:10|4843.5|4841.5|4842.5|4841|4844|4842|4842|4841|545
1633359380000|2021-10-04 14:56:20|4842|4840.5|4842.5|4841|4842.5|4841.5|4841.5|4840|2280
1633359390000|2021-10-04 14:56:30|4842|4841.5|4843.5|4842.5|4845|4843.5|4842|4841.5|609
1633359400000|2021-10-04 14:56:40|4844|4843|4843.5|4842.5|4845|4844|4843.5|4842.5|802
1633359410000|2021-10-04 14:56:50|4843|4842|4843.5|4842|4843.5|4842.5|4841.5|4840.5|1272
1633359420000|2021-10-04 14:57:00|4844|4842.5|4843.5|4842|4844.5|4843|4843|4842|1339
1633359430000|2021-10-04 14:57:10|4843|4841.5|4843|4842|4843.5|4842.5|4842.5|4841.5|351
1633359440000|2021-10-04 14:57:20|4843.5|4842.5|4843|4842|4843.5|4843|4843|4842|977
1633359450000|2021-10-04 14:57:30|4842.5|4841|4841.5|4840|4843|4842|4841|4840|1924
1633359460000|2021-10-04 14:57:40|4841|4841|4841.5|4841|4841.5|4841|4841|4839.5|888
1633359470000|2021-10-04 14:57:50|4842|4840.5|4842|4841|4842.5|4841.5|4841.5|4840|2977
1633359480000|2021-10-04 14:58:00|4841.5||4841.5||4841.5||4841.5||1
1633359490000|2021-10-04 14:58:10|4842|4841.5|4843|4842.5|4844|4842.5|4842|4841|1916
1633359500000|2021-10-04 14:58:20|||||||||204
1633359510000|2021-10-04 14:58:30|4843.5|4843|4844|4843.5|4844|4843.5|4843.5|4843|7
1633359520000|2021-10-04 14:58:40|4844.5|4843|4846|4845|4846|4845|4844|4843|988
1633359530000|2021-10-04 14:58:50|4847|4845.5|4846|4845|4847|4846|4846|4844.5|831
1633359540000|2021-10-04 14:59:00|4845.5|4844.5|4847|4845.5|4847|4845.5|4845|4844|679
1633359550000|2021-10-04 14:59:10|4846.5|4846|4848|4847|4848.5|4847|4846.5|4846|767
1633359560000|2021-10-04 14:59:20|4847.5|4847.5|4846.5|4846|4847.5|4847.5|4846.5|4845|830
1633359570000|2021-10-04 14:59:30|4847|4845.5|4846|4844.5|4847|4845.5|4845.5|4844.5|717
1633359580000|2021-10-04 14:59:40|4845.5|4844|4845.5|4844.5|4845.5|4845|4845|4844|425
1633359590000|2021-10-04 14:59:50|4846|4845|4846|4845.5|4846|4845.5|4846|4844|887
1633359600000|2021-10-04 15:00:00|4845.5|4845|4844|4843|4845.5|4845|4844|4843|1310
1633359610000|2021-10-04 15:00:10|4843.5|4842.5|4843.5|4842.5|4844|4842.5|4841|4840|3620
1633359620000|2021-10-04 15:00:20|4843|4842|4843.5|4842|4843.5|4842|4842|4841|1438
1633359630000|2021-10-04 15:00:30|4843|4842.5|4844|4842.5|4844|4843|4843|4842|702
1633359640000|2021-10-04 15:00:40|4843.5|4843|4844.5|4843|4845|4844|4843|4841.5|1370
1633359650000|2021-10-04 15:00:50|4844|4843.5|4841.5|4840|4844.5|4843.5|4841.5|4840|1453
1633359660000|2021-10-04 15:01:00|4841|4839.5|4843|4842|4843.5|4842|4841|4839.5|302
1633359670000|2021-10-04 15:01:10|4843.5|4842.5|4843|4842|4844|4843|4842.5|4842|570
1633359680000|2021-10-04 15:01:20|4842.5|4841.5|4840|4838.5|4842.5|4842|4840|4838.5|2203
1633359690000|2021-10-04 15:01:30|4840.5|4839|4840|4839|4840.5|4839.5|4839.5|4838|822
1633359700000|2021-10-04 15:01:40|4839.5|4838.5|4841|4840|4841|4840|4839|4838|2650
1633359710000|2021-10-04 15:01:50|4840.5|4839.5|4842|4840.5|4842|4841|4840|4839|376
1633359720000|2021-10-04 15:02:00|4842.5|4841|4842|4841|4843.5|4842.5|4842|4840.5|259
1633359730000|2021-10-04 15:02:10|4842.5|4841.5|4843|4842|4844|4843|4842|4841.5|596
1633359740000|2021-10-04 15:02:20|4843.5|4842.5|4843.5|4842.5|4844|4843|4842|4841|972
1633359750000|2021-10-04 15:02:30|4843|4841.5|4843.5|4842.5|4843.5|4843|4842.5|4841|961
1633359760000|2021-10-04 15:02:40|4843|4842|4843.5|4842|4843.5|4842.5|4842.5|4841.5|1701
1633359770000|2021-10-04 15:02:50|4843|4841.5|4841.5|4840.5|4843|4841.5|4841|4840|629
1633359780000|2021-10-04 15:03:00|4842|4840|4841.5|4840.5|4842|4841.5|4841|4840|2181
1633359790000|2021-10-04 15:03:10|4842|4841|4841|4839.5|4842|4841|4840|4839|1040
1633359800000|2021-10-04 15:03:20|4841.5|4840|4840.5|4839.5|4841.5|4840|4840|4838.5|1067
1633359810000|2021-10-04 15:03:30|4841|4839|4843.5|4843|4844|4843|4841|4839|543
1633359820000|2021-10-04 15:03:40|4843|4842|4843|4842|4843.5|4842|4843|4841.5|516
1633359830000|2021-10-04 15:03:50|4842.5|4841.5|4842|4841|4842.5|4842|4841.5|4840.5|5106
1633359840000|2021-10-04 15:04:00|4842.5|4840.5|4842|4841|4842.5|4841.5|4841.5|4840.5|980
1633359850000|2021-10-04 15:04:10|4842.5|4841.5|4843|4842|4843|4842.5|4842.5|4841.5|1811
1633359860000|2021-10-04 15:04:20|4842.5|4841.5|4843|4842|4843|4842.5|4842|4841|1910
1633359870000|2021-10-04 15:04:30|4842.5|4841.5|4843|4841.5|4843|4842.5|4842|4841|1013
1633359880000|2021-10-04 15:04:40|4843.5|4842|4843.5|4843|4845.5|4844|4843.5|4842|1142
1633359890000|2021-10-04 15:04:50|4844.5|4843.5|4844.5|4843.5|4845.5|4844|4844|4843|347
1633359900000|2021-10-04 15:05:00|4844|4843|4843.5|4842|4845.5|4843|4843|4842|991
1633359910000|2021-10-04 15:05:10|4843|4841.5|4841.5|4840.5|4843|4841.5|4841|4840|11540
1633359920000|2021-10-04 15:05:20|4842|4841|4842|4841|4842|4841.5|4841.5|4840.5|1387
1633359930000|2021-10-04 15:05:30|4842.5|4841.5|4844.5|4843.5|4844.5|4843.5|4842.5|4841|3352
1633359940000|2021-10-04 15:05:40|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4845|4844|319
1633359950000|2021-10-04 15:05:50|4845|4843.5|4844.5|4843.5|4845.5|4844.5|4844|4843|1522
1633359960000|2021-10-04 15:06:00|4845|4844|4845|4844|4845.5|4844.5|4844.5|4843.5|3081
1633359970000|2021-10-04 15:06:10|4845.5|4844.5|4847.5|4846.5|4847.5|4846.5|4844.5|4844|4135
1633359980000|2021-10-04 15:06:20|4847|4846|4847.5|4846.5|4847.5|4847|4847|4846|188
1633359990000|2021-10-04 15:06:30|4848|4847|4849|4847.5|4849|4848|4847.5|4846|1143
1633360000000|2021-10-04 15:06:40|4848.5|4848|4848|4847|4848.5|4848|4848|4846.5|0
1633360010000|2021-10-04 15:06:50|4848.5|4847.5|4849|4848|4849|4848|4848|4847|1566
1633360020000|2021-10-04 15:07:00|4848.5|4848.5|4849.5|4848.5|4850|4849|4848.5|4848.5|1950
1633360030000|2021-10-04 15:07:10|4849|4848|4850|4849|4850|4849.5|4849|4848|1086
1633360040000|2021-10-04 15:07:20|4849.5|4848.5|4847.5|4846|4849.5|4848.5|4847|4846|773
1633360050000|2021-10-04 15:07:30|4847|4846.5|4847.5|4846|4848|4847|4847|4846|644
1633360060000|2021-10-04 15:07:40|4847|4845.5|4847.5|4846.5|4847.5|4846.5|4845.5|4844|2183
1633360070000|2021-10-04 15:07:50|4847|4846|4846.5|4845.5|4847|4846.5|4846.5|4845.5|989
1633360080000|2021-10-04 15:08:00|4846|4845|4846.5|4846|4846.5|4846|4845.5|4844.5|441
1633360090000|2021-10-04 15:08:10|4846|4845.5|4845.5|4844.5|4846.5|4845.5|4845.5|4844|1530
1633360100000|2021-10-04 15:08:20|4846|4845|4846.5|4846|4846.5|4846|4845.5|4845|243
1633360110000|2021-10-04 15:08:30|4847|4845.5|4847.5|4847|4848|4847|4846.5|4845.5|1763
1633360120000|2021-10-04 15:08:40|4848.5|4847.5|4849|4848|4850|4849|4848|4847|883
1633360130000|2021-10-04 15:08:50|4848.5|4847.5|4846|4844.5|4849|4847.5|4845.5|4844.5|1269
1633360140000|2021-10-04 15:09:00|4845.5|4844|4844.5|4843|4846|4844|4844|4843|721
1633360150000|2021-10-04 15:09:10|4845|4843.5|4844|4843.5|4845|4843.5|4844|4843|242
1633360160000|2021-10-04 15:09:20|4843.5|4843|4843|4842.5|4844|4843|4843|4842.5|1083
1633360170000|2021-10-04 15:09:30|4842.5|4842|4841.5|4840|4843|4842.5|4841.5|4840|164
1633360180000|2021-10-04 15:09:40|4841|4840.5|4840|4839.5|4841|4840.5|4840|4839|670
1633360190000|2021-10-04 15:09:50|4839.5|4839|4840|4839|4840.5|4840|4839.5|4839|425
1633360200000|2021-10-04 15:10:00|4839.5|4838|4838.5|4837.5|4839.5|4838.5|4838|4837|3431
1633360210000|2021-10-04 15:10:10|4839|4838|4839|4838|4839.5|4838.5|4838.5|4837.5|2278
1633360220000|2021-10-04 15:10:20|4839.5|4838.5|4839|4838.5|4840.5|4839.5|4838.5|4837.5|1748
1633360230000|2021-10-04 15:10:30|4838.5|4838|4838.5|4837.5|4838.5|4838|4838.5|4837.5|192
1633360240000|2021-10-04 15:10:40|4839|4838|4839.5|4838|4840|4838.5|4838.5|4837.5|2160
1633360250000|2021-10-04 15:10:50|4839|4837.5|4837|4836|4839.5|4838|4837|4836|3966
1633360260000|2021-10-04 15:11:00|4837.5|4836.5|4840|4838.5|4840|4838.5|4837.5|4836|1452
1633360270000|2021-10-04 15:11:10|4839.5|4839|4840|4839|4840.5|4839|4839.5|4839|388
1633360280000|2021-10-04 15:11:20|4839.5|4839.5|4841|4840.5|4841|4840.5|4839.5|4839.5|239
1633360290000|2021-10-04 15:11:30|4841.5|4841|4842|4841|4843|4841.5|4841.5|4840.5|41802
1633360300000|2021-10-04 15:11:40|4841.5|4840.5|4840|4838.5|4842|4840.5|4840|4838.5|1251
1633360310000|2021-10-04 15:11:50|4840.5|4839|4840.5|4840|4840.5|4840|4840|4839|785
1633360320000|2021-10-04 15:12:00|4841|4840.5|4840.5|4839|4841|4840.5|4839|4838|1849
1633360330000|2021-10-04 15:12:10|4840|4840|4840|4838.5|4840.5|4840|4839.5|4838.5|220
1633360340000|2021-10-04 15:12:20|4840.5|4839|4839.5|4838.5|4840.5|4839.5|4839|4838.5|1286
1633360350000|2021-10-04 15:12:30|4840|4838|4840|4839|4840|4839|4839|4838|638
1633360360000|2021-10-04 15:12:40|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|303
1633360370000|2021-10-04 15:12:50|4839|4838|4839|4838.5|4839.5|4838.5|4838.5|4837.5|639
1633360380000|2021-10-04 15:13:00|4838.5|4838|4838|4837|4839|4838|4838|4837|1431
1633360390000|2021-10-04 15:13:10|4837.5|4837.5|4838|4837.5|4838|4837.5|4837.5|4837|108
1633360400000|2021-10-04 15:13:20|4837.5|4837|4838|4837|4838|4837|4837.5|4837|202
1633360410000|2021-10-04 15:13:30|4837.5|4836|4838.5|4838|4838.5|4838|4837|4835.5|6026
1633360420000|2021-10-04 15:13:40|4839|4838.5|4839|4838|4839|4838.5|4839|4838|974
1633360430000|2021-10-04 15:13:50|4838.5||4838.5||4839||4838.5||1141
1633360440000|2021-10-04 15:14:00|4839|4838.5|4840|4839|4840|4839.5|4839|4838|1400
1633360450000|2021-10-04 15:14:10|4840.5|4839.5|4841.5|4841|4841.5|4841|4840.5|4839.5|1196
1633360460000|2021-10-04 15:14:20|||||||||102
1633360470000|2021-10-04 15:14:30|4842|4841.5|4842.5|4842|4842.5|4842|4842|4841|681
1633360480000|2021-10-04 15:14:40|4842|4841.5|4842.5|4841.5|4842.5|4841.5|4842|4841.5|1620
1633360490000|2021-10-04 15:14:50|4842|4841|4842|4841|4842|4841|4842|4841|87
1633360500000|2021-10-04 15:15:00|4842|4841.5|4842.5|4841|4842.5|4841.5|4841.5|4840.5|1488
1633360510000|2021-10-04 15:15:10|4841.5|4840|4840.5|4839|4841.5|4840|4840|4838.5|109
1633360520000|2021-10-04 15:15:20|4840|4838.5|4839.5|4838|4840|4839|4839.5|4838|10
1633360530000|2021-10-04 15:15:30|4840.5|4838.5|4840|4838.5|4840.5|4838.5|4840|4838.5|0
1633360540000|2021-10-04 15:15:40|4839|4838|4840.5|4839|4840.5|4839|4839|4838|128
1633360550000|2021-10-04 15:15:50|4840|4838.5|4839.5|4838.5|4840|4838.5|4839.5|4838.5|0
1633360560000|2021-10-04 15:16:00|4839|4838|4839.5|4838|4839.5|4838|4839|4838|51
1633360570000|2021-10-04 15:16:10|4839|4837.5|4839.5|4838|4839.5|4838|4839|4837.5|6
1633360580000|2021-10-04 15:16:20|4838.5|4837|4836.5|4834.5|4838.5|4837|4836|4834.5|233
1633360590000|2021-10-04 15:16:30||4835.5||4835||4835.5||4835|71
1633360600000|2021-10-04 15:16:40|4837|4835.5|4836|4834.5|4837|4836|4836|4834|197
1633360610000|2021-10-04 15:16:50|4835.5|4834|4836|4834|4836|4834.5|4835.5|4834|10
1633360620000|2021-10-04 15:17:00|4835.5|4834.5|4836.5|4835|4836.5|4835.5|4835|4833.5|95
1633360630000|2021-10-04 15:17:10|4836|4834.5|4839|4837|4839|4837.5|4836|4834.5|249
1633360640000|2021-10-04 15:17:20|4838|4837.5|4838.5|4836.5|4839.5|4837.5|4838|4836.5|48
1633360650000|2021-10-04 15:17:30|4837.5|4836|4835.5|4834|4837.5|4836|4835.5|4834|63
1633360660000|2021-10-04 15:17:40|4835|4833.5|4834.5|4833|4835.5|4833.5|4833.5|4832|305
1633360670000|2021-10-04 15:17:50|4834|4832.5|4835.5|4834|4836|4834.5|4834|4832.5|163
1633360680000|2021-10-04 15:18:00||4833.5||4834||4834||4833.5|25
1633360690000|2021-10-04 15:18:10|4836.5|4834.5|4835.5|4833.5|4836.5|4835|4835.5|4833.5|0
1633360700000|2021-10-04 15:18:20|4835|4834|4836|4834.5|4836.5|4834.5|4835|4833.5|195
1633360720000|2021-10-04 15:18:40|4835|4834|4834.5|4833|4835|4834|4834.5|4833|56
1633360730000|2021-10-04 15:18:50|4835|4833.5|4834|4832.5|4835|4833.5|4834|4832.5|66
1633360740000|2021-10-04 15:19:00|4833.5|4832|4834|4832|4834|4832.5|4833|4831.5|58
1633360750000|2021-10-04 15:19:10|4833.5|4832.5|4834|4832.5|4834|4832.5|4833.5|4832.5|0
1633360760000|2021-10-04 15:19:20||4833||4833||4833||4833|0
1633360770000|2021-10-04 15:19:30|4835|4833.5|4834.5|4833|4835|4833.5|4834|4832.5|225
1633360780000|2021-10-04 15:19:40|4834|4832.5|4835|4833.5|4835|4833.5|4834|4832.5|3
1633360800000|2021-10-04 15:20:00|4834|4833|4833.5|4832.5|4834.5|4833|4833.5|4832.5|0
1633360810000|2021-10-04 15:20:10|4833|4832|4834.5|4833|4834.5|4833|4833|4832|222
1633360820000|2021-10-04 15:20:20|4835|4834|4836.5|4835|4836.5|4835|4835|4833.5|60
1633360830000|2021-10-04 15:20:30|4836|4834.5|4835.5|4834|4836|4834.5|4835.5|4834|46
1633360840000|2021-10-04 15:20:40|4835|4833|4835|4833.5|4835|4833.5|4834.5|4833|52
1633360850000|2021-10-04 15:20:50|4834.5|4833|4834|4833|4834.5|4833|4834|4833|37
1633360860000|2021-10-04 15:21:00|4835|4833.5|4835|4833|4835|4833.5|4834|4832.5|30
1633360870000|2021-10-04 15:21:10|4834.5|4833.5|4834.5|4833|4834.5|4833.5|4834|4832.5|206
1633360880000|2021-10-04 15:21:20|4835|4833.5|4835|4833.5|4835|4833.5|4835|4833.5|0
1633360890000|2021-10-04 15:21:30|4834.5|4833|4835|4834|4835.5|4834|4834.5|4833|84
1633360900000|2021-10-04 15:21:40|4835.5|4834.5|4835.5|4834.5|4836|4835|4835.5|4834|167
1633360910000|2021-10-04 15:21:50|4836|4835|4837|4836|4837|4836|4836|4835|423
1633360920000|2021-10-04 15:22:00|4839|4835|4838|4836.5|4839|4837.5|4838|4835|186
1633360930000|2021-10-04 15:22:10|4838.5|4837|4837.5|4836|4838.5|4837|4837.5|4836|7
1633360940000|2021-10-04 15:22:20|4837|4835.5|4838|4836.5|4838|4836.5|4837|4835.5|28
1633360950000|2021-10-04 15:22:30|4837.5|4835.5|4837.5|4836|4838|4836.5|4837.5|4835.5|75
1633360960000|2021-10-04 15:22:40|4838|4836.5|4835.5|4834|4838|4836.5|4835|4833.5|374
1633360970000|2021-10-04 15:22:50|4836|4834.5|4835|4833.5|4836|4834.5|4835|4833.5|97
1633360980000|2021-10-04 15:23:00|4835.5|4834|4835.5|4834|4836|4834.5|4835.5|4834|44
1633360990000|2021-10-04 15:23:10|4834.5|4833|4834|4832.5|4835|4833.5|4834|4832.5|766
1633361000000|2021-10-04 15:23:20|4833.5|4833|4834|4833|4834|4833|4833.5|4833|0
1633361010000|2021-10-04 15:23:30|4834.5|4832.5|4833.5|4832|4834.5|4833|4833.5|4832|3
1633361020000|2021-10-04 15:23:40||4832.5||4832||4832.5||4832|102
1633361030000|2021-10-04 15:23:50|4833|4831.5|4833|4831.5|4833.5|4832|4832|4830.5|512
1633361040000|2021-10-04 15:24:00|4832.5|4831|4831.5|4830|4832.5|4831.5|4831.5|4829.5|36
1633361050000|2021-10-04 15:24:10|4832|4830.5|4832|4830.5|4832|4831|4831.5|4830|0
1633361060000|2021-10-04 15:24:20|4831.5|4830|4831|4829.5|4831.5|4830|4831|4829.5|51
1633361070000|2021-10-04 15:24:30|4830.5|4829|4829|4827.5|4830.5|4829.5|4829|4827.5|988
1633361080000|2021-10-04 15:24:40|4828.5|4826.5|4827.5|4826|4828.5|4826.5|4827.5|4826|278
1633361090000|2021-10-04 15:24:50|4827|4825.5|4827.5|4826|4827.5|4826|4827|4825.5|162
1633361100000|2021-10-04 15:25:00|4827|4825.5|4827|4825.5|4827.5|4826.5|4827|4825.5|0
1633361110000|2021-10-04 15:25:10|4827.5|4825|4827.5|4826|4828|4827|4827.5|4825|11
1633361120000|2021-10-04 15:25:20|4827|4825.5|4826.5|4825|4827|4825.5|4826|4824|51
1633361130000|2021-10-04 15:25:30|4826|4824|4825|4823.5|4826|4824|4825|4823.5|267
1633361140000|2021-10-04 15:25:40|4825.5|4823|4825|4823|4825.5|4824|4824.5|4823|0
1633361150000|2021-10-04 15:25:50|4824.5|4823.5|4825|4823.5|4825|4823.5|4824.5|4823|212
1633361160000|2021-10-04 15:26:00|4825.5|4824|4825.5|4824.5|4825.5|4824.5|4825.5|4824|1
1633361170000|2021-10-04 15:26:10|4825|4823.5|4824|4822.5|4825|4823.5|4824|4822.5|190
1633361180000|2021-10-04 15:26:20|4824.5|4823|4824.5|4823|4824.5|4823.5|4824.5|4823|67
1633361190000|2021-10-04 15:26:30|4825.5|4824|4825|4823.5|4825.5|4824.5|4825|4823.5|119
1633361200000|2021-10-04 15:26:40|4826|4824.5|4827|4826|4827|4826|4826|4824.5|113
1633361210000|2021-10-04 15:26:50|4827.5|4825.5|4827|4826|4828.5|4826.5|4827|4825.5|178
1633361220000|2021-10-04 15:27:00|4827.5|4825|4826|4825|4827.5|4825|4826|4824|153
1633361230000|2021-10-04 15:27:10|4827|4825.5|4827|4825.5|4827|4825.5|4826.5|4825|53
1633361240000|2021-10-04 15:27:20|4828|4826|4827|4825.5|4828|4826.5|4827|4825.5|210
1633361250000|2021-10-04 15:27:30|4827.5|4826|4828.5|4826.5|4828.5|4826.5|4827.5|4825.5|232
1633361260000|2021-10-04 15:27:40|4827.5|4825.5|4826.5|4825.5|4827.5|4825.5|4826.5|4825|800
1633361270000|2021-10-04 15:27:50|4827.5|4826|4826.5|4825|4827.5|4826|4826.5|4825|58
1633361280000|2021-10-04 15:28:00|4827|4826|4827.5|4826|4828|4826.5|4827|4825.5|60
1633361290000|2021-10-04 15:28:10|4827|4825.5|4826.5|4825|4827.5|4825.5|4825.5|4824.5|182
1633361300000|2021-10-04 15:28:20|4826|4824.5|4825.5|4824.5|4826|4824.5|4825|4823|60
1633361310000|2021-10-04 15:28:30|4824.5|4824|4825|4823.5|4825|4824|4824.5|4823|93
1633361320000|2021-10-04 15:28:40|4824.5|4824|4824.5|4823|4824.5|4824|4824.5|4823|106
1633361330000|2021-10-04 15:28:50|4824|4822.5|4823.5|4822|4824.5|4823|4823.5|4822|138
1633361340000|2021-10-04 15:29:00|4824|4822.5|4825|4823.5|4825|4823.5|4823.5|4822|217
1633361350000|2021-10-04 15:29:10|4824.5|4823|4825.5|4824|4825.5|4824.5|4824.5|4822.5|232
1633361360000|2021-10-04 15:29:20|4826.5|4825|4825|4823|4826.5|4825|4825|4823|306
1633361370000|2021-10-04 15:29:30|4824.5|4822.5|4822.5|4820.5|4825|4823|4822.5|4820.5|375
1633361380000|2021-10-04 15:29:40|4822|4820|4824.5|4822.5|4824.5|4822.5|4821.5|4819.5|367
1633361390000|2021-10-04 15:29:50|4825|4823|4827.5|4826|4827.5|4826|4824.5|4822|102
1633417220000|2021-10-05 07:00:20|4812.5|4809.5|4810.5|4809.5|4820|4812.5|4809.5|4807|3492
1633417230000|2021-10-05 07:00:30|4810|4806|4803.5|4796.5|4810|4806|4803.5|4796|831
1633417240000|2021-10-05 07:00:40|4803|4798.5|4811|4806|4811|4806|4802.5|4796.5|1428
1633417250000|2021-10-05 07:00:50||4806.5||4807||4807||4806.5|0
1633417260000|2021-10-05 07:01:00|4812|4807.5|4802|4798.5|4812|4811|4798.5|4797|5050
1633417270000|2021-10-05 07:01:10|4801.5|4798|4797|4794|4801.5|4798|4791.5|4790|2481
1633417280000|2021-10-05 07:01:20|4797.5|4794.5|4802|4797.5|4806|4801.5|4797.5|4794|1126
1633417290000|2021-10-05 07:01:30|4801.5|4797|4798|4796|4801.5|4797|4798|4796|176
1633417300000|2021-10-05 07:01:40|4797.5||4797.5||4797.5||4797.5||306
1633417310000|2021-10-05 07:01:50|4798.5|4796.5|4806|4802.5|4806|4802.5|4798.5|4796.5|784
1633417320000|2021-10-05 07:02:00|4805.5|4801|4796|4792.5|4805.5|4801|4795|4790|1790
1633417330000|2021-10-05 07:02:10|4795.5|4792|4791|4786|4795.5|4792.5|4789|4785|1551
1633417340000|2021-10-05 07:02:20|4790.5|4786.5|4793|4790|4797.5|4792|4790|4786.5|774
1633417350000|2021-10-05 07:02:30|4794.5|4790.5|4794.5|4792|4796|4793|4792.5|4790|402
1633417360000|2021-10-05 07:02:40|4795|4792.5|4798|4794.5|4799|4794.5|4795|4792.5|416
1633417370000|2021-10-05 07:02:50|4798.5|4795|4797.5|4795|4799|4795.5|4797.5|4795|515
1633417380000|2021-10-05 07:03:00|4797|4792.5|4792.5|4788|4797|4792.5|4788.5|4783.5|679
1633417390000|2021-10-05 07:03:10|4792|4790|4800.5|4797|4805|4800|4792|4790|1632
1633417400000|2021-10-05 07:03:20|4800|4796|4796.5|4793|4801.5|4796|4796.5|4791|521
1633417410000|2021-10-05 07:03:30|4797|4793.5|4801|4797.5|4802|4799|4797|4793.5|881
1633417420000|2021-10-05 07:03:40|4802|4798|4800.5|4797|4802|4799.5|4799.5|4797|406
1633417430000|2021-10-05 07:03:50|4800|4797.5|4807.5|4804|4810|4804|4799.5|4797.5|610
1633417440000|2021-10-05 07:04:00|4807|4804.5|4808|4805.5|4808.5|4805.5|4804|4798.5|1565
1633417450000|2021-10-05 07:04:10|4807.5|4805|4807|4803|4807.5|4805.5|4805.5|4801.5|446
1633417460000|2021-10-05 07:04:20|4807.5|4803.5|4807|4805|4813|4808|4807|4803.5|872
1633417470000|2021-10-05 07:04:30|4806.5|4804.5|4803|4800|4806.5|4804.5|4803|4800|659
1633417480000|2021-10-05 07:04:40|4803.5|4800.5|4805|4800.5|4805.5|4801.5|4803.5|4800.5|1451
1633417490000|2021-10-05 07:04:50|4805.5|4801|4804.5|4802|4805.5|4803.5|4804|4800.5|1016
1633417500000|2021-10-05 07:05:00|4804|4800.5|4801.5|4799.5|4804.5|4800.5|4800|4796|794
1633417510000|2021-10-05 07:05:10|4802|4800|4799|4796.5|4802.5|4800.5|4797.5|4794.5|802
1633417520000|2021-10-05 07:05:20|4799.5|4797|4800|4797|4804|4801|4799.5|4796|662
1633417530000|2021-10-05 07:05:30|4801|4797.5|4800|4797|4801.5|4799|4799|4796.5|1058
1633417540000|2021-10-05 07:05:40|4799.5|4796.5|4799|4796.5|4801.5|4799|4797|4794|2691
1633417550000|2021-10-05 07:05:50|4798.5|4796|4798.5|4795|4799|4796.5|4795|4791.5|499
1633417560000|2021-10-05 07:06:00|4799|4795.5|4803.5|4801.5|4804|4801.5|4799|4795|2976
1633417570000|2021-10-05 07:06:10|4804|4802|4803|4801|4805|4802.5|4801|4799.5|725
1633417580000|2021-10-05 07:06:20|4803.5|4803|4805.5|4802.5|4805.5|4803|4802.5|4800.5|2700
1633417590000|2021-10-05 07:06:30|4804.5|4803|4803.5|4802.5|4809.5|4807|4803.5|4802|1800
1633417600000|2021-10-05 07:06:40|4803|4801|4801|4798.5|4804.5|4801|4799.5|4798.5|940
1633417610000|2021-10-05 07:06:50|4801.5|4799|4802|4799.5|4802|4799.5|4800.5|4798.5|100
1633417620000|2021-10-05 07:07:00|4802.5|4800|4804|4801|4804.5|4802|4802.5|4800|1127
1633417630000|2021-10-05 07:07:10|4803.5|4801.5|4803.5|4801|4804|4801.5|4803|4801|0
1633417640000|2021-10-05 07:07:20|4804|4801.5|4806.5|4805|4807.5|4805|4804|4801.5|927
1633417650000|2021-10-05 07:07:30|4807.5|4804|4806.5|4804|4807.5|4805|4804.5|4802.5|433
1633417660000|2021-10-05 07:07:40|4807|4804.5|4806.5|4804.5|4807|4804.5|4806.5|4804.5|0
1633417670000|2021-10-05 07:07:50|4807|4805|4807|4804.5|4810|4807|4807|4803|731
1633417680000|2021-10-05 07:08:00|4808.5|4805|4803|4800.5|4809|4806.5|4803|4800.5|1182
1633417690000|2021-10-05 07:08:10|4802.5|4800|4803.5|4800|4804|4801|4799|4796|641
1633417700000|2021-10-05 07:08:20|4804|4799.5|4803.5|4801|4804|4802|4802.5|4799|372
1633417710000|2021-10-05 07:08:30|4804|4800|4801.5|4799|4804|4800.5|4801.5|4799|3
1633417720000|2021-10-05 07:08:40|4801|4797.5|4797.5|4795.5|4801.5|4799|4797.5|4795|1535
1633417730000|2021-10-05 07:08:50|4798|4796|4795.5|4793|4798|4796.5|4794|4790.5|632
1633417740000|2021-10-05 07:09:00|4796|4793.5|4800|4797|4800|4797|4796|4793.5|714
1633417750000|2021-10-05 07:09:10|4799.5|4796|4799|4796|4799.5|4796.5|4796.5|4794.5|235
1633417760000|2021-10-05 07:09:20|4798.5|4796.5|4799|4796|4799|4797|4795|4793|2382
1633417770000|2021-10-05 07:09:30|4799.5|4796.5|4797.5|4796|4801|4798.5|4797.5|4795.5|2396
1633417780000|2021-10-05 07:09:40|4797|4795.5|4798.5|4796.5|4798.5|4796.5|4797|4795.5|204
1633417790000|2021-10-05 07:09:50|4798|4796|4798.5|4796|4798.5|4796|4795.5|4794.5|1752
1633417800000|2021-10-05 07:10:00|4799|4796.5|4799.5|4797|4800|4798|4796|4794.5|1315
1633417810000|2021-10-05 07:10:10|4798.5|4797.5|4798.5|4796.5|4798.5|4797.5|4798|4795|360
1633417820000|2021-10-05 07:10:20|4798|4797|4798|4795.5|4798|4797|4798|4795|5
1633417830000|2021-10-05 07:10:30|4798.5|4796|4796.5|4794.5|4799.5|4797.5|4796.5|4794.5|1583
1633417840000|2021-10-05 07:10:40|4796|4794|4791.5|4789.5|4796|4794|4791.5|4789|655
1633417850000|2021-10-05 07:10:50|4792|4790|4791.5|4790|4792|4791|4791|4789.5|1360
1633417860000|2021-10-05 07:11:00|4791|4789.5|4792|4789.5|4792|4790|4789.5|4788|816
1633417870000|2021-10-05 07:11:10|4793|4790|4797|4795.5|4797|4795.5|4792.5|4790|402
1633417880000|2021-10-05 07:11:20|4798|4796|4802.5|4801|4803.5|4802.5|4796.5|4795.5|3878
1633417890000|2021-10-05 07:11:30|4802|4800.5|4802|4800|4802.5|4801.5|4800.5|4798.5|4437
1633417900000|2021-10-05 07:11:40|4801.5|4798.5|4797|4796|4801.5|4798.5|4797|4796|1012
1633417910000|2021-10-05 07:11:50|4797.5|4796.5|4797|4796.5|4798.5|4796.5|4797|4796.5|285
1633417920000|2021-10-05 07:12:00|4797.5|4797|4798.5|4797|4798.5|4797|4797.5|4797|262
1633417930000|2021-10-05 07:12:10|4799|4797.5|4800|4798.5|4800|4798.5|4799|4797|1389
1633417940000|2021-10-05 07:12:20|4799.5|4797.5|4799.5|4799|4799.5|4799|4798.5|4797|309
1633417950000|2021-10-05 07:12:30|4800|4799.5|4800|4798.5|4801|4799.5|4798.5|4797|2192
1633417960000|2021-10-05 07:12:40|4802|4799|4799.5|4798|4802|4800|4799.5|4798|1887
1633417970000|2021-10-05 07:12:50|4800|4799|4800.5|4799.5|4801.5|4799.5|4800|4799|429
1633417980000|2021-10-05 07:13:00|4801||4801.5||4801.5||4801||117
1633417990000|2021-10-05 07:13:10||4800||4800||4800||4799.5|240
1633418000000|2021-10-05 07:13:20|4801|4799|4800.5|4799.5|4801|4799.5|4799.5|4797|1745
1633418010000|2021-10-05 07:13:30|4800|4798.5|4800|4798|4800|4798.5|4800|4797.5|96
1633418020000|2021-10-05 07:13:40|4799.5|4797|4799|4797.5|4799.5|4797.5|4799|4797|243
1633418030000|2021-10-05 07:13:50|4800|4798|4803|4801.5|4803|4801.5|4799.5|4797.5|22435
1633418040000|2021-10-05 07:14:00|4804|4802|4806.5|4805|4810|4808|4804|4802|1283
1633418050000|2021-10-05 07:14:10|4806|4805.5|4806.5|4805.5|4806.5|4805.5|4806|4805.5|8
1633418060000|2021-10-05 07:14:20|4807|4806|4809.5|4808.5|4811.5|4810|4807|4806|2118
1633418070000|2021-10-05 07:14:30|4809|4808|4808|4807|4809.5|4808|4808|4807|1164
1633418080000|2021-10-05 07:14:40|4807.5|4806|4808.5|4807|4808.5|4807.5|4806.5|4805|774
1633418090000|2021-10-05 07:14:50|4808|4806|4807|4806|4808|4807|4806|4805|666
1633418100000|2021-10-05 07:15:00|4807.5|4806.5|4803.5|4801|4808|4806.5|4803.5|4800.5|2120
1633418110000|2021-10-05 07:15:10|4803|4801.5|4803|4801.5|4803|4801.5|4802.5|4800.5|117
1633418120000|2021-10-05 07:15:20|4803.5|4802|4805.5|4803.5|4805.5|4804|4803.5|4802|513
1633418130000|2021-10-05 07:15:30|4805|4804|4805|4804|4806.5|4806|4804.5|4803.5|3382
1633418140000|2021-10-05 07:15:40|4806.5|4804.5|4806.5|4805|4806.5|4805|4806|4804|258
1633418150000|2021-10-05 07:15:50|4806|4804.5|4806|4804.5|4806|4804.5|4806|4804.5|83
1633418160000|2021-10-05 07:16:00|4805.5|4805|4806|4805|4806|4805|4805.5|4804.5|329
1633418170000|2021-10-05 07:16:10|4806.5|4804.5|4806.5|4804.5|4806.5|4805|4805|4803.5|1012
1633418180000|2021-10-05 07:16:20|4806|4805|4806|4804|4807|4806.5|4805.5|4804|1028
1633418190000|2021-10-05 07:16:30|4805.5|4805|4806|4804|4807|4805.5|4805.5|4804|640
1633418200000|2021-10-05 07:16:40||4804.5||4804.5||4804.5||4804.5|1
1633418210000|2021-10-05 07:16:50|4805.5|4804|4803|4801.5|4805.5|4804.5|4803|4801.5|833
1633418220000|2021-10-05 07:17:00|4803.5|4802|4803.5|4801.5|4803.5|4802|4803|4801|61
1633418230000|2021-10-05 07:17:10|4803|4802|4803|4801.5|4804|4803|4803|4801.5|1228
1633418240000|2021-10-05 07:17:20|4802.5|4800.5|4802.5|4801|4803|4801.5|4802|4800|923
1633418250000|2021-10-05 07:17:30|4803|4801.5|4805|4803|4805|4804|4803|4801.5|1778
1633418260000|2021-10-05 07:17:40||4803.5||4803.5||4803.5||4803.5|0
1633418270000|2021-10-05 07:17:50|4804.5|4803|4803.5|4801.5|4804.5|4803|4802.5|4801.5|678
1633418280000|2021-10-05 07:18:00|4803|4802|4803.5|4802|4803.5|4802|4802.5|4801.5|111
1633418290000|2021-10-05 07:18:10|4803||4803||4803||4803||20
1633418300000|2021-10-05 07:18:20|4802.5|4801.5|4805|4803.5|4807|4805|4802|4801.5|2411
1633418310000|2021-10-05 07:18:30|4804.5|4803|4797|4795.5|4804.5|4803|4796.5|4795|3751
1633418320000|2021-10-05 07:18:40|4796.5|4794.5|4793.5|4792.5|4796.5|4794.5|4792.5|4792|1092
1633418330000|2021-10-05 07:18:50|4793|4792|4793.5|4792.5|4793.5|4792.5|4792|4791.5|710
1633418340000|2021-10-05 07:19:00|4794|4793|4791.5|4790.5|4795.5|4794|4791.5|4790.5|1081
1633418350000|2021-10-05 07:19:10|4791|4790|4791.5|4790.5|4792|4791|4790|4788.5|2081
1633418360000|2021-10-05 07:19:20|4791|4790|4792|4790.5|4792|4790.5|4790.5|4789.5|364
1633418370000|2021-10-05 07:19:30|4792.5|4791|4792.5|4790.5|4793|4791.5|4792|4790.5|205
1633418380000|2021-10-05 07:19:40|4792|4790|4790.5|4788.5|4792.5|4790.5|4789.5|4787.5|125
1633418390000|2021-10-05 07:19:50|4790|4788|4787.5|4786|4790|4788|4787.5|4786|284
1633418400000|2021-10-05 07:20:00|4788.5|4786.5|4790|4788|4790.5|4788.5|4788.5|4786.5|747
1633418410000|2021-10-05 07:20:10|4790.5|4788.5|4792.5|4791.5|4794.5|4793|4790.5|4788.5|552
1633418420000|2021-10-05 07:20:20|4792|4792|4790|4787.5|4792.5|4792|4789|4787.5|657
1633418430000|2021-10-05 07:20:30|4789.5|4788|4790.5|4788.5|4790.5|4789|4789.5|4788|141
1633418440000|2021-10-05 07:20:40||4789||4788.5||4789||4788.5|0
1633418450000|2021-10-05 07:20:50|4791|4789|4789.5|4787.5|4791.5|4790|4789.5|4787.5|666
1633418460000|2021-10-05 07:21:00|4790|4788|4791|4789.5|4791|4789.5|4790|4788|0
1633418470000|2021-10-05 07:21:10|4791.5|4790|4791.5|4790.5|4792.5|4790.5|4791|4790|496
1633418480000|2021-10-05 07:21:20|4791|4789.5|4785|4783|4791.5|4789.5|4783.5|4782.5|1872
1633418490000|2021-10-05 07:21:30|4784.5|4783.5|4787.5|4785.5|4787.5|4785.5|4784.5|4783|603
1633418500000|2021-10-05 07:21:40|4787|4786|4787.5|4786|4788.5|4787.5|4787|4786|272
1633418510000|2021-10-05 07:21:50|4787|4786.5|4786.5|4785|4787.5|4786.5|4786.5|4785|121
1633418520000|2021-10-05 07:22:00|4786|4785.5|4787.5|4786|4787.5|4786.5|4785.5|4784.5|1887
1633418530000|2021-10-05 07:22:10|4787|4785|4788.5|4787.5|4788.5|4787.5|4786|4785|1377
1633418540000|2021-10-05 07:22:20|4788|4788|4789.5|4788|4790.5|4789|4788|4787.5|577
1633418550000|2021-10-05 07:22:30|4790|4789|4790|4789|4791.5|4790.5|4790|4788|1133
1633418560000|2021-10-05 07:22:40|4789.5|4789.5|4790|4788.5|4790.5|4789.5|4789|4787.5|601
1633418570000|2021-10-05 07:22:50|4789.5|4788|4788|4787|4790.5|4789.5|4788|4787|1184
1633418580000|2021-10-05 07:23:00|4787.5|4786.5|4786.5|4785|4788|4786.5|4786|4785|1280
1633418590000|2021-10-05 07:23:10|4786|4785.5|4786.5|4785|4786.5|4785.5|4786|4785|0
1633418600000|2021-10-05 07:23:20|4786|4785.5|4786.5|4785.5|4786.5|4785.5|4786|4785|4
1633418610000|2021-10-05 07:23:30|4787|4786|4789.5|4788|4790|4788.5|4786.5|4786|758
1633418620000|2021-10-05 07:23:40|4790|4788.5|4790|4789|4790|4789|4790|4788.5|77
1633418630000|2021-10-05 07:23:50|4789.5|4788|4789.5|4788|4790|4788|4789.5|4788|55
1633418640000|2021-10-05 07:24:00|4790|4787|4788|4786.5|4790|4787|4788|4786.5|107
1633418650000|2021-10-05 07:24:10|4787.5|4785.5|4787.5|4787|4789.5|4788.5|4786.5|4785|2836
1633418660000|2021-10-05 07:24:20|4788.5|4786.5|4786.5|4785.5|4788.5|4787|4786.5|4785.5|686
1633418670000|2021-10-05 07:24:30|4785.5|4784.5|4786|4785|4786.5|4785.5|4784.5|4783.5|795
1633418680000|2021-10-05 07:24:40|4785.5|4785.5|4785|4784|4786|4785.5|4784.5|4784|569
1633418690000|2021-10-05 07:24:50|4784.5|4783.5|4782.5|4781|4784.5|4783.5|4782|4781|2078
1633418700000|2021-10-05 07:25:00|4782|4780.5|4783.5|4782|4784.5|4783|4781|4780.5|1327
1633418710000|2021-10-05 07:25:10|4783|4782.5|4785|4783.5|4785|4783.5|4783|4782.5|513
1633418720000|2021-10-05 07:25:20|4786|4784|4785|4783.5|4786|4784.5|4785|4783.5|58
1633418730000|2021-10-05 07:25:30|4784.5|4782.5|4782|4781|4785|4782.5|4782|4780.5|1293
1633418740000|2021-10-05 07:25:40|4782.5|4780.5|4782|4780.5|4782.5|4780.5|4782|4780.5|1185
1633418750000|2021-10-05 07:25:50|4781.5|4779.5|4779|4778|4782|4780.5|4779|4777|2575
1633418760000|2021-10-05 07:26:00|4778.5|4777.5|4779|4777|4779|4778|4778.5|4777|827
1633418770000|2021-10-05 07:26:10|4778.5|4777.5|4779|4777.5|4779|4777.5|4778.5|4777.5|156
1633418780000|2021-10-05 07:26:20|4778.5|4778|4778|4777|4779|4778.5|4778|4777|1763
1633418790000|2021-10-05 07:26:30|4777.5|4776.5|4776.5|4775.5|4778|4776.5|4776|4775|1986
1633418800000|2021-10-05 07:26:40|4776|4775|4775.5|4774.5|4776|4775|4775|4773.5|2112
1633418810000|2021-10-05 07:26:50|4776|4775|4774.5|4772.5|4777.5|4777|4774|4772.5|5200
1633418820000|2021-10-05 07:27:00|4775|4773|4774.5|4773.5|4775|4774|4773.5|4772.5|1607
1633418830000|2021-10-05 07:27:10|4775|4774|4776.5|4775.5|4776.5|4775.5|4775|4773.5|1572
1633418840000|2021-10-05 07:27:20|4777|4776|4781|4779.5|4781.5|4780|4777|4776|669
1633418850000|2021-10-05 07:27:30|4781.5|4780|4783.5|4782|4783.5|4782|4781|4780|879
1633418860000|2021-10-05 07:27:40|4784|4781.5|4781|4780|4784|4781.5|4781|4780|503
1633418870000|2021-10-05 07:27:50|4781.5|4780.5|4783|4782|4783|4782.5|4781.5|4780.5|742
1633418880000|2021-10-05 07:28:00|4783.5|4782.5|4786|4785|4786|4785|4783.5|4782.5|318
1633418890000|2021-10-05 07:28:10|4786.5|4785.5|4786|4785|4788|4786.5|4786|4785|666
1633418910000|2021-10-05 07:28:30|4787|4785.5|4787|4785.5|4787.5|4786.5|4787|4785.5|673
1633418920000|2021-10-05 07:28:40|4787.5|4786|4787.5|4786|4787.5|4786.5|4787|4786|0
1633418930000|2021-10-05 07:28:50|4787|4786.5|4790.5|4789|4791|4790|4787|4786.5|944
1633418940000|2021-10-05 07:29:00|4790|4789.5|4792.5|4790.5|4793|4791|4790|4789.5|775
1633418950000|2021-10-05 07:29:10|4793|4791|4796|4794.5|4796|4794.5|4793|4790.5|156
1633418960000|2021-10-05 07:29:20|4795.5||4795.5||4796||4795||0
1633418970000|2021-10-05 07:29:30|4796|4795|4796|4795|4799|4797.5|4795.5|4795|633
1633418980000|2021-10-05 07:29:40|4795|4794.5|4796.5|4795.5|4797.5|4796.5|4795|4794|975
1633418990000|2021-10-05 07:29:50|||||||||11
1633419000000|2021-10-05 07:30:00|4796|4796|4796.5|4795|4797|4796|4795|4793.5|1896
1633419010000|2021-10-05 07:30:10|4797|4795.5|4800|4798|4801.5|4799|4797|4795.5|902
1633419020000|2021-10-05 07:30:20|4799.5|4797.5|4799|4797.5|4799.5|4797.5|4798.5|4797.5|0
1633419030000|2021-10-05 07:30:30|4798.5|4797|4798|4796.5|4799|4797.5|4798|4796.5|508
1633419040000|2021-10-05 07:30:40|4797.5|4795.5|4796|4795|4797.5|4795.5|4795|4793.5|332
1633419050000|2021-10-05 07:30:50|4795.5|4794|4794.5|4793|4796|4794|4794|4793|352
1633419060000|2021-10-05 07:31:00|4795|4793.5|4797|4795.5|4797|4795.5|4795|4793.5|1647
1633419070000|2021-10-05 07:31:10|4796.5|4794.5|4795.5|4794|4796.5|4794.5|4795.5|4794|155
1633419080000|2021-10-05 07:31:20|4795|4793|4790.5|4789|4795|4794|4789.5|4788.5|697
1633419090000|2021-10-05 07:31:30||4788.5||4789.5||4789.5||4788.5|0
1633419100000|2021-10-05 07:31:40|4790|4790|4789.5|4788|4790|4790|4788.5|4787|1132
1633419110000|2021-10-05 07:31:50|4789||4789||4789.5||4789||2
1633419120000|2021-10-05 07:32:00|4790|4788.5|4789|4788|4790|4788.5|4789|4788|399
1633419140000|2021-10-05 07:32:20|4789.5|4788.5|4794.5|4792.5|4794.5|4793|4789|4788|915
1633419150000|2021-10-05 07:32:30|4794|4791|4792.5|4790.5|4794|4791|4791.5|4789.5|328
1633419160000|2021-10-05 07:32:40|4793|4791|4791.5|4789.5|4793.5|4791.5|4791.5|4789.5|149
1633419170000|2021-10-05 07:32:50|4792|4790|4792|4790.5|4792|4790.5|4792|4790|0
1633419180000|2021-10-05 07:33:00|4791.5|4790|4793|4792|4793|4792|4791.5|4790|90
1633419190000|2021-10-05 07:33:10|4793.5|4792.5|4794.5|4794|4796|4794.5|4793.5|4792.5|514
1633419200000|2021-10-05 07:33:20|4794|4792.5|4793.5|4792|4794.5|4793|4793.5|4792|52
1633419210000|2021-10-05 07:33:30|4794|4792.5|4795|4794.5|4796|4794.5|4794|4792.5|520
1633419220000|2021-10-05 07:33:40|4795.5|4795|4798|4797|4798|4797|4795.5|4795|1029
1633419230000|2021-10-05 07:33:50|4797.5|4797.5|4797|4795.5|4797.5|4797.5|4797|4795.5|439
1633419240000|2021-10-05 07:34:00|4796.5|4794.5|4795.5|4794.5|4796.5|4795.5|4795.5|4794.5|330
1633419250000|2021-10-05 07:34:10|4795|4793.5|4794.5|4794|4795.5|4794|4794.5|4793.5|20
1633419260000|2021-10-05 07:34:20|4795|4794.5|4797|4795.5|4797.5|4796.5|4795|4794.5|598
1633419270000|2021-10-05 07:34:30|4796.5|4794.5|4795.5|4794|4797|4795.5|4795|4794|810
1633419280000|2021-10-05 07:34:40|4796|4794.5|4796|4795|4796|4795|4795|4794.5|744
1633419290000|2021-10-05 07:34:50|4796.5|4794.5|4797.5|4797|4798|4797|4794.5|4794|1776
1633419300000|2021-10-05 07:35:00|4798|4796|4798|4796|4798.5|4797|4797.5|4795|246
1633419310000|2021-10-05 07:35:10|4797.5|4796.5|4797|4796|4797.5|4796.5|4797|4796|0
1633419320000|2021-10-05 07:35:20|4796.5|4795|4797.5|4796|4797.5|4796|4796|4795|317
1633419330000|2021-10-05 07:35:30||4796.5||4796.5||4796.5||4796.5|0
1633419340000|2021-10-05 07:35:40|4797|4795.5|4797.5|4796|4797.5|4796|4797|4795.5|80
1633419350000|2021-10-05 07:35:50|4798|4796.5|4798.5|4798|4799.5|4798|4798|4796.5|879
1633419360000|2021-10-05 07:36:00|4798|4797|4797|4795|4798.5|4798|4796.5|4795|1650
1633419370000|2021-10-05 07:36:10|4797.5|4795.5|4798|4796.5|4798|4797|4797.5|4795.5|80
1633419380000|2021-10-05 07:36:20|4798.5|4797|4798|4797.5|4798.5|4797.5|4798|4797|285
1633419390000|2021-10-05 07:36:30|4798.5||4798||4798.5||4798||68
1633419400000|2021-10-05 07:36:40|4798.5|4798|4799|4798|4799.5|4798|4798.5|4798|116
1633419410000|2021-10-05 07:36:50|4799.5|4798.5|4799.5|4798|4801.5|4800|4799|4797.5|2430
1633419420000|2021-10-05 07:37:00|4799|4797.5|4798.5|4797.5|4799|4798|4798.5|4797.5|659
1633419430000|2021-10-05 07:37:10|4798|4797|4797|4796.5|4798|4797|4797|4796|549
1633419440000|2021-10-05 07:37:20|4797.5|4797|4798.5|4796.5|4799|4798|4797.5|4796.5|303
1633419450000|2021-10-05 07:37:30|4798|4797|4796|4794.5|4798.5|4797|4796|4794.5|251
1633419460000|2021-10-05 07:37:40|4796.5|4795|4798.5|4797.5|4798.5|4797.5|4796|4795|163
1633419470000|2021-10-05 07:37:50|4798|4796.5|4797|4796|4798.5|4796.5|4797|4795.5|314
1633419480000|2021-10-05 07:38:00|4797.5|4795.5|4798.5|4797|4798.5|4797|4795.5|4794.5|362
1633419490000|2021-10-05 07:38:10|4799|4797.5|4800|4798.5|4800|4798.5|4798.5|4797|518
1633419500000|2021-10-05 07:38:20|4799.5||4800||4800||4799.5||37
1633419510000|2021-10-05 07:38:30|4799.5|4798|4799.5|4797.5|4799.5|4798|4798.5|4796.5|356
1633419520000|2021-10-05 07:38:40|4799|4797|4796.5|4795|4799|4797|4796.5|4794.5|100
1633419530000|2021-10-05 07:38:50|4796||4796||4796.5||4796||0
1633419540000|2021-10-05 07:39:00|4795.5|4794.5|4794.5|4793|4796|4794.5|4794.5|4793|405
1633419550000|2021-10-05 07:39:10|4794|4791.5|4794|4793|4794|4793|4793|4791.5|442
1633419560000|2021-10-05 07:39:20|4794.5|4793.5|4797.5|4796.5|4798|4796.5|4794.5|4792.5|776
1633419570000|2021-10-05 07:39:30|4797|4796|4798.5|4796.5|4799|4797.5|4797|4796|395
1633419580000|2021-10-05 07:39:40|4799|4797|4800|4799|4800.5|4800|4799|4797|263
1633419590000|2021-10-05 07:39:50|4799.5|4798.5|4799.5|4798.5|4800|4798.5|4799.5|4798|262
1633419600000|2021-10-05 07:40:00|4800|4799|4799.5|4798.5|4800|4799|4799.5|4798.5|8
1633419610000|2021-10-05 07:40:10|4800|4799|4799.5|4798|4800|4799|4799|4798|376
1633419620000|2021-10-05 07:40:20|4799|4797|4798|4797|4799.5|4797.5|4797.5|4796.5|1329
1633419630000|2021-10-05 07:40:30|4798.5|4797.5|4799.5|4798.5|4801|4800|4798.5|4797|890
1633419640000|2021-10-05 07:40:40|4799|4797.5|4802.5|4801|4803|4801|4799|4797|204
1633419650000|2021-10-05 07:40:50|4802|4800|4801|4800|4802|4800.5|4800.5|4800|249
1633419660000|2021-10-05 07:41:00|4801.5|4799.5|4802|4800|4802|4800.5|4800.5|4799.5|278
1633419670000|2021-10-05 07:41:10|4801.5|4799.5|4800.5|4799.5|4801.5|4800|4800|4799.5|521
1633419680000|2021-10-05 07:41:20|4801|4800|4801|4799.5|4803|4802|4800.5|4799.5|1723
1633419690000|2021-10-05 07:41:30|4800|4800|4799.5|4798|4801.5|4800|4799.5|4798|1934
1633419700000|2021-10-05 07:41:40|4800|4798.5|4798.5|4796.5|4800.5|4799.5|4798|4796.5|323
1633419710000|2021-10-05 07:41:50|4799.5|4797|4799.5|4798|4799.5|4798|4799.5|4797|201
1633419720000|2021-10-05 07:42:00|4799|4798.5|4799|4798|4800.5|4799.5|4799|4798|1067
1633419730000|2021-10-05 07:42:10|4799.5|4798.5|4800|4799.5|4800.5|4799.5|4799.5|4797|651
1633419740000|2021-10-05 07:42:20|4800.5|4800|4800|4799.5|4801|4800|4800|4799.5|2118
1633419750000|2021-10-05 07:42:30|4799|4799|4797.5|4796|4799.5|4799|4797|4795.5|303
1633419760000|2021-10-05 07:42:40|4798.5|4796.5|4798.5|4797.5|4798.5|4797.5|4798.5|4796.5|159
1633419770000|2021-10-05 07:42:50|4798|4797|4798|4796.5|4798.5|4797|4798|4796.5|195
1633419780000|2021-10-05 07:43:00|4797.5|4795.5|4796.5|4795.5|4797.5|4795.5|4796.5|4795|87
1633419790000|2021-10-05 07:43:10|4796|4795|4796.5|4795.5|4796.5|4795.5|4795.5|4793.5|650
1633419800000|2021-10-05 07:43:20||4795||4795.5||4795.5||4794.5|0
1633419830000|2021-10-05 07:43:50|4797|4796|4797.5|4796.5|4798|4796.5|4797|4795.5|247
1633419840000|2021-10-05 07:44:00|4798|4795.5|4794|4792|4798|4795.5|4793.5|4791.5|476
1633419850000|2021-10-05 07:44:10|4794.5||4793.5||4794.5||4793||0
1633419860000|2021-10-05 07:44:20|4794.5|4792.5|4796.5|4795.5|4797|4795.5|4794.5|4792.5|295
1633419870000|2021-10-05 07:44:30|4796|4794.5|4795|4793.5|4796|4794.5|4794.5|4793.5|353
1633419890000|2021-10-05 07:44:50|4794.5|4792.5|4794.5|4793|4795|4794|4793.5|4792|110
1633419900000|2021-10-05 07:45:00|4795|4793.5|4794.5|4793.5|4795|4793.5|4794|4793.5|150
1633419910000|2021-10-05 07:45:10|4795|4794|4797.5|4796|4797.5|4796|4795|4794|195
1633419920000|2021-10-05 07:45:20|4797|4795.5|4796.5|4795.5|4797|4795.5|4795.5|4795|26
1633419930000|2021-10-05 07:45:30|4796|4795|4795.5|4794.5|4796|4795|4795.5|4794.5|288
1633419940000|2021-10-05 07:45:40|4796|4794|4796.5|4795|4796.5|4795|4794|4793.5|446
1633419960000|2021-10-05 07:46:00|4796|4795.5|4796.5|4795.5|4796.5|4795.5|4796|4795|139
1633419970000|2021-10-05 07:46:10|4796|4795|4794|4792.5|4796|4795|4793.5|4792.5|239
1633419980000|2021-10-05 07:46:20|4793.5|4792|4793|4791.5|4793.5|4792|4793|4791.5|61
1633419990000|2021-10-05 07:46:30|4793.5|4792|4795.5|4794|4796|4795.5|4793|4792|1214
1633420000000|2021-10-05 07:46:40|4795|4793.5|4794.5|4793.5|4796|4794.5|4794.5|4793|272
1633420010000|2021-10-05 07:46:50||4793||4793.5||4793.5||4793|0
1633420020000|2021-10-05 07:47:00|4795|4794|4795.5|4794.5|4795.5|4795|4795|4794|213
1633420030000|2021-10-05 07:47:10|4795|4794|4796|4795|4796|4795|4794.5|4793.5|193
1633420040000|2021-10-05 07:47:20|4796.5|4795.5|4797.5|4796|4798|4796.5|4796.5|4795.5|203
1633420050000|2021-10-05 07:47:30||4796.5||4796.5||4796.5||4796.5|0
1633420060000|2021-10-05 07:47:40|4797|4796|4797.5|4796|4797.5|4796|4796.5|4796|181
1633420080000|2021-10-05 07:48:00|4798|4796.5|4797.5|4796|4798.5|4798|4796|4795.5|1442
1633420090000|2021-10-05 07:48:10|4797|4795.5|4793|4792|4797|4795.5|4792.5|4790.5|394
1633420100000|2021-10-05 07:48:20|4793.5|4792.5|4797.5|4796|4797.5|4796|4793.5|4792.5|287
1633420110000|2021-10-05 07:48:30|4797|4795.5|4795.5|4794|4797.5|4796|4795.5|4794|185
1633420120000|2021-10-05 07:48:40|4796|4794.5|4797|4795.5|4797|4795.5|4796|4794|52
1633420130000|2021-10-05 07:48:50|4797.5|4796|4798.5|4797|4798.5|4797|4797.5|4796|170
1633420140000|2021-10-05 07:49:00|4798|4796.5|4798|4796|4798.5|4797.5|4797|4796|774
1633420150000|2021-10-05 07:49:10|4798.5|4796.5|4799|4798|4799|4798|4798.5|4796|0
1633420160000|2021-10-05 07:49:20|4799.5|4798.5|4800|4798.5|4800.5|4800|4799.5|4798.5|547
1633420170000|2021-10-05 07:49:30|4799.5|4798|4799.5|4798|4799.5|4798|4798.5|4797.5|342
1633420180000|2021-10-05 07:49:40|4800|4798.5|4800.5|4799|4801|4799.5|4800|4798.5|283
1633420190000|2021-10-05 07:49:50|4801||4801||4801||4801||0
1633420200000|2021-10-05 07:50:00|4800.5|4798.5|4800.5|4798.5|4800.5|4799|4799|4798|654
1633420210000|2021-10-05 07:50:10||4799||4798.5||4799||4798.5|0
1633420220000|2021-10-05 07:50:20|4799.5|4798|4798.5|4797|4800.5|4799|4798.5|4797|2056
1633420230000|2021-10-05 07:50:30|4798|4796.5|4797|4795.5|4798.5|4796.5|4796|4795|388
1633420240000|2021-10-05 07:50:40|4796|4796|4795.5|4794|4796|4796|4795.5|4793.5|338
1633420250000|2021-10-05 07:50:50|4795|4793.5|4795|4793.5|4795|4794.5|4794.5|4793.5|200
1633420260000|2021-10-05 07:51:00|4794.5|4792.5|4795.5|4794|4796|4794.5|4793.5|4792.5|161
1633420270000|2021-10-05 07:51:10|4795|4794.5|4795.5|4794|4795.5|4794.5|4795|4794|0
1633420280000|2021-10-05 07:51:20|4795|4793|4794|4793|4795|4793.5|4793|4791.5|448
1633420290000|2021-10-05 07:51:30|4794.5||4794.5||4794.5||4794||0
1633420300000|2021-10-05 07:51:40|4794|4792|4794|4792|4794|4793|4793|4791.5|107
1633420310000|2021-10-05 07:51:50||4792.5||4792||4792.5||4792|0
1633420320000|2021-10-05 07:52:00|4794.5|4792.5|4794.5|4793|4794.5|4793|4794.5|4792|113
1633420330000|2021-10-05 07:52:10||4793.5||4793.5||4794||4793.5|659
1633420340000|2021-10-05 07:52:20|4795|4794|4798.5|4797|4798.5|4797|4795|4794|488
1633420350000|2021-10-05 07:52:30|4798|4796.5|4795|4794|4798|4796.5|4795|4794|100
1633420360000|2021-10-05 07:52:40|4795.5|4794.5|4793|4792|4797|4795.5|4793|4792|854
1633420370000|2021-10-05 07:52:50|4792.5|4791|4789.5|4788.5|4792.5|4791.5|4789.5|4788.5|700
1633420380000|2021-10-05 07:53:00|4789|4788|4788.5|4787|4789.5|4788|4788|4786.5|122
1633420390000|2021-10-05 07:53:10|4789|4787.5|4789|4788.5|4790|4789|4789|4787.5|739
1633420400000|2021-10-05 07:53:20|4788.5|4788|4785|4784|4788.5|4788|4784.5|4783.5|1644
1633420410000|2021-10-05 07:53:30|4784.5|4783.5|4784.5|4783|4785|4784|4784.5|4783|960
1633420420000|2021-10-05 07:53:40|4784|4782.5|4780.5|4779|4784.5|4782.5|4780.5|4779|916
1633420430000|2021-10-05 07:53:50|4780|4778.5|4774.5|4773.5|4780|4778.5|4774.5|4773.5|1319
1633420440000|2021-10-05 07:54:00|4774|4772.5|4775.5|4774.5|4776|4775|4773.5|4772.5|2128
1633420450000|2021-10-05 07:54:10|4776|4775|4776|4775|4776|4775.5|4776|4775|545
1633420460000|2021-10-05 07:54:20|4776.5|4775.5|4776.5|4775|4777|4776.5|4776|4775|634
1633420470000|2021-10-05 07:54:30|4777|4775.5|4777|4775.5|4777|4776|4775.5|4775|907
1633420480000|2021-10-05 07:54:40|4776.5|4775|4775.5|4774|4777|4775|4775.5|4773.5|387
1633420490000|2021-10-05 07:54:50|4776.5|4774.5|4776.5|4775|4776.5|4775.5|4775.5|4774.5|533
1633420500000|2021-10-05 07:55:00|4776|4774.5|4776.5|4775.5|4776.5|4776|4775.5|4774.5|873
1633420510000|2021-10-05 07:55:10|4776|4776|4776.5|4775.5|4777|4776|4776|4775.5|713
1633420520000|2021-10-05 07:55:20|4777|4776|4778.5|4777.5|4778.5|4777.5|4777|4776|647
1633420530000|2021-10-05 07:55:30|4778|4777|4773.5|4771.5|4778|4777|4772|4771|3474
1633420540000|2021-10-05 07:55:40|4774|4772|4774|4772.5|4774|4772.5|4773.5|4772|193
1633420550000|2021-10-05 07:55:50|4773.5|4773|4772|4771|4774|4773|4771|4770|2091
1633420560000|2021-10-05 07:56:00|4772.5|4771.5|4774|4773|4774|4773|4771.5|4771|1610
1633420570000|2021-10-05 07:56:10|4775|4773.5|4776.5|4775|4776.5|4775|4774.5|4773|378
1633420580000|2021-10-05 07:56:20|4777|4774.5|4775.5|4775|4777|4775.5|4775.5|4774|816
1633420590000|2021-10-05 07:56:30|4776.5|4775.5|4777|4775.5|4777.5|4775.5|4776.5|4775|32
1633420600000|2021-10-05 07:56:40|4777.5|4776|4777|4775.5|4777.5|4776.5|4777|4775.5|0
1633420610000|2021-10-05 07:56:50|4777.5|4776|4777.5|4776|4777.5|4776|4777|4775.5|0
1633420620000|2021-10-05 07:57:00|4777|4775.5|4777.5|4776|4777.5|4776|4777|4775.5|60
1633420630000|2021-10-05 07:57:10|4778|4776.5|4775.5|4774|4778|4777|4775|4774|910
1633420640000|2021-10-05 07:57:20|4775|4773.5|4775.5|4775|4775.5|4775|4774|4773.5|1773
1633420650000|2021-10-05 07:57:30|4776|4775.5|4776.5|4775|4777.5|4776.5|4776|4775|1117
1633420660000|2021-10-05 07:57:40|4776|4774.5|4776|4774.5|4776|4774.5|4775|4774|655
1633420670000|2021-10-05 07:57:50|4775.5|4774|4776|4773.5|4776|4774.5|4774.5|4773|1241
1633420680000|2021-10-05 07:58:00|4775.5|4774|4775|4773.5|4775.5|4774|4775|4773.5|0
1633420700000|2021-10-05 07:58:20|4774.5|4773|4774|4772.5|4774.5|4773|4772.5|4771|876
1633420710000|2021-10-05 07:58:30|4774.5|4773|4776|4775|4777|4775|4774.5|4772.5|732
1633420720000|2021-10-05 07:58:40|4775.5||4776||4776||4775.5||0
1633420730000|2021-10-05 07:58:50|||||||||100
1633420740000|2021-10-05 07:59:00|||||||||70
1633420750000|2021-10-05 07:59:10|4777.5|4775.5|4777.5|4775.5|4777.5|4776|4776|4775.5|378
1633420760000|2021-10-05 07:59:20|4778|4776|4777.5|4776.5|4778|4777.5|4777|4776|664
1633420770000|2021-10-05 07:59:30|4777|4775.5|4776|4774|4777|4775.5|4775|4773.5|1471
1633420780000|2021-10-05 07:59:40|4775.5|4774.5|4775|4774|4775.5|4774.5|4775|4774|68
1633420790000|2021-10-05 07:59:50|4776|4773.5|4775|4773|4776|4774.5|4774|4772|551
1633420800000|2021-10-05 08:00:00|4774.5|4773.5|4773|4772|4774.5|4773.5|4773|4772|463
1633420810000|2021-10-05 08:00:10|4773.5|4772.5|4777.5|4775.5|4777.5|4775.5|4773.5|4772.5|245
1633420820000|2021-10-05 08:00:20|4777|4774.5|4777|4774.5|4777|4774.5|4776.5|4774.5|0
1633420830000|2021-10-05 08:00:30|4776.5||4776.5||4777||4776.5||0
1633420840000|2021-10-05 08:00:40|4776|4774|4775|4773.5|4776|4774|4773.5|4772|211
1633420850000|2021-10-05 08:00:50|4775.5|4773|4774.5|4772|4775.5|4773|4774.5|4772|0
1633420860000|2021-10-05 08:01:00||4772.5||4773||4773||4772|1
1633420870000|2021-10-05 08:01:10|4774|4772.5|4774|4773|4774|4773|4774|4772.5|102
1633420880000|2021-10-05 08:01:20|4774.5||4774||4774.5||4774||23
1633420890000|2021-10-05 08:01:30|4773.5|4772|4773|4771.5|4773.5|4772|4772.5|4771.5|191
1633420900000|2021-10-05 08:01:40|4774|4772|4773|4771.5|4776.5|4775|4773|4771.5|2202
1633420910000|2021-10-05 08:01:50|4772.5||4773||4773||4772.5||181
1633420920000|2021-10-05 08:02:00|4774|4772|4774.5|4773.5|4774.5|4773.5|4774|4771.5|140
1633420930000|2021-10-05 08:02:10|4775.5|4774|4778.5|4776.5|4778.5|4776.5|4775.5|4774|255
1633420940000|2021-10-05 08:02:20|4779|4777|4779|4777.5|4779.5|4777.5|4779|4777|0
1633420950000|2021-10-05 08:02:30|4778.5|4778|4779|4778|4779|4778|4778|4778|10
1633420960000|2021-10-05 08:02:40|4778.5|4777.5|4778|4776.5|4778.5|4777.5|4777|4776.5|813
1633420970000|2021-10-05 08:02:50|4778.5|4777|4776.5|4775.5|4779|4778|4776.5|4775.5|1494
1633420980000|2021-10-05 08:03:00|4776|4774.5|4775.5|4774|4776|4774.5|4775|4774|268
1633420990000|2021-10-05 08:03:10||4774.5||4774||4774.5||4774|100
1633421000000|2021-10-05 08:03:20|4775|4773.5|4771|4770.5|4775|4774|4771|4770.5|808
1633421010000|2021-10-05 08:03:30|4771.5|4770|4771.5|4769.5|4771.5|4770|4770|4768.5|860
1633421020000|2021-10-05 08:03:40|4772|4770|4773.5|4772|4773.5|4772|4772|4770|525
1633421030000|2021-10-05 08:03:50||4772.5||4772.5||4772.5||4772.5|0
1633421040000|2021-10-05 08:04:00|4774.5|4773|4774|4773|4775|4773.5|4773.5|4772.5|111
1633421050000|2021-10-05 08:04:10|4774.5|4773.5|4774|4773|4774.5|4773.5|4774|4773|234
1633421060000|2021-10-05 08:04:20|4774.5|4773.5|4775|4774|4775|4774|4774|4773|441
1633421070000|2021-10-05 08:04:30|4775.5|4774.5|4778|4776.5|4778|4776.5|4775.5|4774.5|1668
1633421080000|2021-10-05 08:04:40|4777.5|4775.5|4778|4776.5|4778|4777|4777|4775.5|399
1633421090000|2021-10-05 08:04:50|4777.5|4776|4777.5|4776.5|4778|4776.5|4776.5|4775.5|403
1633421100000|2021-10-05 08:05:00|4777|4776|4777|4776|4777.5|4776|4777|4776|32
1633421110000|2021-10-05 08:05:10|4776.5|4775.5|4775.5|4774.5|4776.5|4775.5|4775.5|4774|581
1633421120000|2021-10-05 08:05:20||4775||4775||4775||4775|123
1633421130000|2021-10-05 08:05:30|4776|4775.5|4777.5|4776|4777.5|4776.5|4775.5|4775|1143
1633421150000|2021-10-05 08:05:50|4777|4775.5|4775.5|4774.5|4777.5|4776|4775.5|4774.5|1312
1633421160000|2021-10-05 08:06:00|4775|4774|4776.5|4774.5|4776.5|4775.5|4775|4773.5|432
1633421170000|2021-10-05 08:06:10|4776|4775|4776|4774.5|4776|4775.5|4775.5|4774.5|37
1633421190000|2021-10-05 08:06:30|4775.5|4775|4774|4773|4776|4775|4773|4772.5|802
1633421200000|2021-10-05 08:06:40|4773.5|4772.5|4773|4772|4773.5|4772.5|4773|4772|463
1633421210000|2021-10-05 08:06:50|4774|4772.5|4774|4772.5|4774|4773|4773|4772.5|126
1633421220000|2021-10-05 08:07:00||4773||4772.5||4773.5||4772.5|232
1633421240000|2021-10-05 08:07:20|4773.5|4772|4774|4772.5|4774|4772.5|4773|4772|531
1633421250000|2021-10-05 08:07:30||4773||4773||4773||4773|0
1633421260000|2021-10-05 08:07:40|4774.5|4773.5|4775|4774|4775.5|4774.5|4773.5|4772.5|1263
1633421270000|2021-10-05 08:07:50|4775.5|4774.5|4774|4772.5|4776|4774.5|4773.5|4772.5|528
1633421280000|2021-10-05 08:08:00|4773.5|4773|4774|4773|4774|4773|4773.5|4773|169
1633421290000|2021-10-05 08:08:10|4774.5|4773.5|4777.5|4776.5|4777.5|4776.5|4774.5|4773.5|474
1633421300000|2021-10-05 08:08:20|4777|4776|4777|4775.5|4778|4777.5|4776.5|4775.5|857
1633421310000|2021-10-05 08:08:30|4776.5|4776|4776.5|4775.5|4777|4776|4776.5|4775.5|229
1633421320000|2021-10-05 08:08:40|4777||4776.5||4777||4776.5||0
1633421330000|2021-10-05 08:08:50|4777|4775|4775.5|4774|4777|4775|4775.5|4774|125
1633421340000|2021-10-05 08:09:00|4776|4774.5|4776|4775|4776.5|4775.5|4776|4774.5|352
1633421350000|2021-10-05 08:09:10|4776.5|4775.5|4776|4775|4777|4775.5|4775.5|4774|1529
1633421360000|2021-10-05 08:09:20|4775.5|4774.5|4774.5|4773|4775.5|4774.5|4774|4773|582
1633421370000|2021-10-05 08:09:30|4774||4774.5||4774.5||4774||0
1633421390000|2021-10-05 08:09:50|4774|4772.5|4772|4771.5|4774|4772.5|4771.5|4770.5|1667
1633421400000|2021-10-05 08:10:00|4771.5|4770.5|4771.5|4770.5|4772|4771|4771.5|4770.5|102
1633421410000|2021-10-05 08:10:10|4772|4770|4770|4768.5|4772|4770|4769.5|4768.5|377
1633421420000|2021-10-05 08:10:20|4769.5|4769|4768.5|4768|4769.5|4769|4768.5|4767.5|854
1633421430000|2021-10-05 08:10:30|4768|4767.5|4768|4767.5|4768|4767.5|4767.5|4766.5|1605
1633421440000|2021-10-05 08:10:40|4768.5|4768|4769|4768.5|4769|4768.5|4768.5|4767.5|152
1633421450000|2021-10-05 08:10:50|4770|4769|4768.5|4767|4770|4769|4768.5|4767|480
1633421460000|2021-10-05 08:11:00|4769|4767.5|4773|4771.5|4773|4771.5|4769|4767.5|1324
1633421470000|2021-10-05 08:11:10|4772.5|4771|4772.5|4771|4773|4771.5|4772.5|4771|0
1633421480000|2021-10-05 08:11:20|4773|4770.5|4773|4771.5|4773|4771.5|4772.5|4770.5|0
1633421490000|2021-10-05 08:11:30|4773.5|4772|4773.5|4772|4774.5|4773|4773|4772|376
1633421500000|2021-10-05 08:11:40|4773|4772.5|4773.5|4772|4773.5|4772.5|4773|4772|100
1633421510000|2021-10-05 08:11:50|4773|4771.5|4772.5|4772|4773|4772|4772|4771.5|427
1633421520000|2021-10-05 08:12:00|4773|4772.5|4775|4774|4775|4774.5|4773|4772|2661
1633421530000|2021-10-05 08:12:10|4776|4774.5|4775.5|4774.5|4776|4774.5|4775|4774|111
1633421540000|2021-10-05 08:12:20|4775|4775|4776.5|4775|4776.5|4775.5|4775|4774.5|1123
1633421550000|2021-10-05 08:12:30|4776|4775.5|4776|4775|4776.5|4775.5|4775.5|4775|705
1633421560000|2021-10-05 08:12:40|4776.5||4776||4776.5||4776||0
1633421570000|2021-10-05 08:12:50|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|4776|4775|101
1633421580000|2021-10-05 08:13:00|4776|4775|4775.5|4774|4776|4775.5|4774.5|4774|1231
1633421590000|2021-10-05 08:13:10|4775|4774.5|4776|4775|4776|4775|4774.5|4774|279
1633421600000|2021-10-05 08:13:20||4774.5||4774.5||4774.5||4774.5|41
1633421610000|2021-10-05 08:13:30|4776.5|4775|4779.5|4778.5|4780.5|4779|4776|4774.5|1527
1633421620000|2021-10-05 08:13:40|4779|4778|4778.5|4777.5|4779|4778|4778.5|4777.5|312
1633421630000|2021-10-05 08:13:50||4778||4777.5||4778||4777.5|711
1633421640000|2021-10-05 08:14:00|4779|4778|4779|4778.5|4779|4778.5|4779|4778|247
1633421650000|2021-10-05 08:14:10|4779.5|4779|4779|4777.5|4780|4779|4778|4777|1448
1633421660000|2021-10-05 08:14:20|4779.5|4778|4779.5|4778.5|4779.5|4779|4779.5|4778|86
1633421670000|2021-10-05 08:14:30|4780|4779|4780.5|4779|4781|4779.5|4779.5|4778.5|1140
1633421680000|2021-10-05 08:14:40|4781|4779.5|4782.5|4781|4782.5|4781|4781|4779|0
1633421690000|2021-10-05 08:14:50|4782|4780.5|4780.5|4779.5|4782|4780.5|4780.5|4779.5|769
1633421700000|2021-10-05 08:15:00|4780|4779|4780.5|4779.5|4780.5|4779.5|4780|4779|607
1633421710000|2021-10-05 08:15:10|4781|4780|4782.5|4781|4782.5|4781|4781|4780|435
1633421720000|2021-10-05 08:15:20|4782|4780.5|4782.5|4781|4782.5|4781.5|4782|4780.5|0
1633421730000|2021-10-05 08:15:30|4782|4780.5|4779.5|4778.5|4782|4780.5|4779.5|4778.5|1705
1633421740000|2021-10-05 08:15:40|4779|4778|4778.5|4777.5|4779|4778|4778|4777|1517
1633421750000|2021-10-05 08:15:50|4779||4778.5||4779||4778.5||136
1633421760000|2021-10-05 08:16:00|4778|4776.5|4778.5|4777|4778.5|4777|4776.5|4775.5|530
1633421770000|2021-10-05 08:16:10|4779|4777.5|4779|4778|4780|4779|4778.5|4777.5|1398
1633421780000|2021-10-05 08:16:20|4778.5|4777|4778.5|4777.5|4779|4778|4778|4777|536
1633421790000|2021-10-05 08:16:30|4778||4778.5||4778.5||4778||5
1633421800000|2021-10-05 08:16:40|||||||||104
1633421820000|2021-10-05 08:17:00|4778|4777|4776.5|4775.5|4778|4777|4776|4775|1381
1633421830000|2021-10-05 08:17:10|4776||4776.5||4777||4776||50
1633421840000|2021-10-05 08:17:20|4776|4774.5|4776|4775|4776|4775|4776|4774|207
1633421850000|2021-10-05 08:17:30||4774.5||4774.5||4774.5||4774.5|0
1633421860000|2021-10-05 08:17:40|4775.5|4774|4773|4772|4775.5|4774|4772|4770.5|1215
1633421870000|2021-10-05 08:17:50|4772.5|4771.5|4773|4772.5|4773|4772.5|4772.5|4771|491
1633421880000|2021-10-05 08:18:00|4772.5|4772|4773|4772|4773|4772|4772.5|4772|242
1633421890000|2021-10-05 08:18:10|4772.5|4771.5|4772.5|4771|4773|4771.5|4772|4771|857
1633421900000|2021-10-05 08:18:20|4772||4772.5||4772.5||4772||27
1633421910000|2021-10-05 08:18:30|4772||4772||4772||4772||0
1633421920000|2021-10-05 08:18:40|4771.5|4771.5|4770.5|4770|4771.5|4771.5|4770.5|4770|742
1633421930000|2021-10-05 08:18:50|4770|4769.5|4770|4769.5|4770.5|4769.5|4770|4769.5|770
1633421940000|2021-10-05 08:19:00|4770.5|4770|4770.5|4770|4771|4770.5|4770.5|4769.5|585
1633421950000|2021-10-05 08:19:10|4771|4770.5|4771|4770|4771|4770.5|4771|4770|1
1633421960000|2021-10-05 08:19:20|4771.5|4770.5|4768.5|4767|4773|4771.5|4768|4767|918
1633421970000|2021-10-05 08:19:30|4769|4766.5|4769|4768.5|4769|4768.5|4768.5|4766.5|218
1633421980000|2021-10-05 08:19:40|4770|4769|4770.5|4769|4770.5|4769|4770|4769|278
1633421990000|2021-10-05 08:19:50|4770|4768.5|4770.5|4769|4770.5|4769|4770|4768.5|1
1633422000000|2021-10-05 08:20:00|4771|4769.5|4773|4771|4773|4771|4771|4769.5|302
1633422010000|2021-10-05 08:20:10|4772.5||4772.5||4772.5||4772||57
1633422020000|2021-10-05 08:20:20|4772|4770.5|4771|4770|4772|4770.5|4771|4770|415
1633422030000|2021-10-05 08:20:30|4771.5|4770.5|4771|4769|4771.5|4770.5|4770|4768.5|438
1633422040000|2021-10-05 08:20:40|4771.5|4769.5|4771|4770|4771.5|4770|4770.5|4769.5|207
1633422050000|2021-10-05 08:20:50|4771.5||4771||4771.5||4771||196
1633422060000|2021-10-05 08:21:00|4770.5|4769.5|4770.5|4769.5|4771|4770|4770|4769.5|517
1633422070000|2021-10-05 08:21:10|4770|4768.5|4768.5|4767|4770|4769.5|4768|4766.5|1339
1633422080000|2021-10-05 08:21:20|4769.5|4767.5|4770|4768.5|4770|4768.5|4768.5|4767.5|75
1633422090000|2021-10-05 08:21:30|4769.5||4769.5||4770||4769.5||488
1633422100000|2021-10-05 08:21:40|4769|4768|4768|4766.5|4769|4768|4767.5|4766.5|297
1633422110000|2021-10-05 08:21:50|4767.5|4767|4767|4766.5|4767.5|4767|4766.5|4766|437
1633422120000|2021-10-05 08:22:00|4767.5|4767|4765.5|4764.5|4768|4767|4765.5|4764.5|2078
1633422130000|2021-10-05 08:22:10|4766.5|4764|4766.5|4765|4766.5|4765.5|4765.5|4764|260
1633422140000|2021-10-05 08:22:20|4766|4765.5|4766|4764.5|4766|4765.5|4766|4764.5|56
1633422150000|2021-10-05 08:22:30|4766.5|4765|4766.5|4765|4766.5|4765|4766.5|4765|1
1633422170000|2021-10-05 08:22:50|4766||4766.5||4766.5||4766||0
1633422180000|2021-10-05 08:23:00|4766|4765.5|4767.5|4766|4767.5|4767|4766|4765.5|774
1633422190000|2021-10-05 08:23:10||4766.5||4766||4767||4766|487
1633422200000|2021-10-05 08:23:20|4767|4766.5|4767|4766|4767|4766.5|4766.5|4766|523
1633422210000|2021-10-05 08:23:30|4767.5|4766.5|4767.5|4766|4767.5|4766.5|4767|4766|158
1633422220000|2021-10-05 08:23:40||4766.5||4766.5||4766.5||4766|18
1633422230000|2021-10-05 08:23:50||4766||4766||4766.5||4766|0
1633422240000|2021-10-05 08:24:00|4767|4765.5|4766|4764.5|4767|4765.5|4765|4764|1399
1633422250000|2021-10-05 08:24:10|4766.5|4765|4766.5|4765|4768.5|4767|4766.5|4764.5|1352
1633422260000|2021-10-05 08:24:20|4766|4764.5|4766|4764.5|4766|4764.5|4766|4764.5|0
1633422270000|2021-10-05 08:24:30|4765.5||4766||4766||4765.5||278
1633422300000|2021-10-05 08:25:00|4765.5|4764|4767.5|4766.5|4767.5|4766.5|4765|4764|846
1633422310000|2021-10-05 08:25:10|||||||||646
1633422330000|2021-10-05 08:25:30|4766.5|4766|4766.5|4765.5|4767.5|4766.5|4766|4765.5|496
1633422340000|2021-10-05 08:25:40|4767|4766|4767.5|4766|4767.5|4766|4767|4766|103
1633422360000|2021-10-05 08:26:00|4767|4766.5|4767.5|4766|4767.5|4766.5|4767|4766|61
1633422370000|2021-10-05 08:26:10|4767|4766.5|4767|4765.5|4767.5|4766.5|4766|4765|1688
1633422380000|2021-10-05 08:26:20|4766.5|4765|4765|4763.5|4766.5|4765|4763.5|4763|1322
1633422390000|2021-10-05 08:26:30|4764.5|4764|4766|4765|4766|4765|4764.5|4763.5|660
1633422400000|2021-10-05 08:26:40|4765.5|4764.5|4765.5|4764.5|4765.5|4765|4765|4764|428
1633422410000|2021-10-05 08:26:50|4765||4765.5||4765.5||4765||140
1633422420000|2021-10-05 08:27:00|4765|4764|4764.5|4763.5|4765|4764|4764|4763.5|1073
1633422430000|2021-10-05 08:27:10|4765|4764|4767|4766|4767|4766|4765|4763.5|1217
1633422440000|2021-10-05 08:27:20|4767.5|4766.5|4767.5|4766.5|4768|4767|4767.5|4766.5|515
1633422450000|2021-10-05 08:27:30|4767|4766|4767.5|4766.5|4767.5|4766.5|4767|4766|48
1633422470000|2021-10-05 08:27:50|4767|4766|4767.5|4766|4767.5|4766|4767|4766|61
1633422480000|2021-10-05 08:28:00|4768|4766.5|4767.5|4767|4768.5|4767.5|4767.5|4766.5|1284
1633422490000|2021-10-05 08:28:10|4767|4766.5|4767|4766|4767.5|4766.5|4766.5|4766|297
1633422500000|2021-10-05 08:28:20|4766.5|4765.5|4766|4764.5|4766.5|4765.5|4765.5|4764.5|355
1633422510000|2021-10-05 08:28:30|4766.5|4765|4766.5|4766|4767|4766|4766.5|4765|655
1633422520000|2021-10-05 08:28:40|4767|4765.5|4767|4766|4767|4766.5|4767|4765.5|348
1633422540000|2021-10-05 08:29:00|4767.5|4766.5|4768|4767|4768|4767.5|4767.5|4766.5|627
1633422550000|2021-10-05 08:29:10|||||||||1
1633422560000|2021-10-05 08:29:20|4767.5|4767.5|4768|4767|4768|4767.5|4767.5|4767|1768
1633422570000|2021-10-05 08:29:30|4768.5|4767.5|4768|4767|4768.5|4768|4768|4767|1150
1633422580000|2021-10-05 08:29:40|4768.5|4767.5|4768.5|4768|4768.5|4768|4768.5|4767|510
1633422590000|2021-10-05 08:29:50|4767.5|4767.5|4768.5|4767.5|4768.5|4767.5|4767.5|4767|1210
1633422600000|2021-10-05 08:30:00||4767||4767.5||4767.5||4767|0
1633422620000|2021-10-05 08:30:20||4767||4767||4767||4767|0
1633422630000|2021-10-05 08:30:30|4768|4766.5|4768|4767|4768|4767.5|4766|4765|1721
1633422640000|2021-10-05 08:30:40|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767|50
1633422660000|2021-10-05 08:31:00|4768|4768|4767.5|4767|4768|4768|4767.5|4767|735
1633422670000|2021-10-05 08:31:10|4768|4766|4767|4766|4768|4766|4767|4766|69
1633422680000|2021-10-05 08:31:20|4766|4765|4765.5|4764.5|4766|4765|4765.5|4764|94
1633422690000|2021-10-05 08:31:30|4765|4764|4764|4763|4765|4764|4764|4763|382
1633422700000|2021-10-05 08:31:40|4763.5||4764||4764.5||4763.5||291
1633422710000|2021-10-05 08:31:50|4764.5|4763.5|4764.5|4763.5|4765.5|4764.5|4764.5|4763.5|809
1633422720000|2021-10-05 08:32:00|4764|4763|4765|4764|4765|4764.5|4763.5|4763|2070
1633422730000|2021-10-05 08:32:10|4764.5||4765||4765||4764.5||145
1633422740000|2021-10-05 08:32:20|4765.5|4764.5|4768|4767|4768|4767|4765.5|4764.5|942
1633422750000|2021-10-05 08:32:30|4768.5|4767.5|4768.5|4767|4768.5|4767.5|4768|4767|0
1633422760000|2021-10-05 08:32:40|4768||4768||4768||4768||0
1633422770000|2021-10-05 08:32:50|4768.5|4767.5|4767|4766|4768.5|4767.5|4766.5|4766|215
1633422780000|2021-10-05 08:33:00|4766.5|4765.5|4766.5|4765|4767|4765.5|4765.5|4764.5|180
1633422790000|2021-10-05 08:33:10|4766|4764.5|4766.5|4765|4766.5|4765|4765|4764|194
1633422800000|2021-10-05 08:33:20|4766||4765.5||4766||4765.5||75
1633422810000|2021-10-05 08:33:30|4765|4764.5|4765|4763.5|4765|4764.5|4764.5|4763|172
1633422830000|2021-10-05 08:33:50|4764.5||4764.5||4764.5||4764.5||173
1633422840000|2021-10-05 08:34:00|4764|4763|4763|4762|4764.5|4763|4761.5|4760.5|2701
1633422850000|2021-10-05 08:34:10|4763.5|4762.5|4765|4764|4765.5|4764|4763.5|4762.5|707
1633422860000|2021-10-05 08:34:20|4765.5|4764.5|4766.5|4765.5|4767|4766|4765.5|4764.5|813
1633422870000|2021-10-05 08:34:30|4766|4764.5|4766|4764.5|4766|4764.5|4765.5|4764.5|232
1633422880000|2021-10-05 08:34:40|||||||||125
1633422890000|2021-10-05 08:34:50|4765.5|4764|4766|4765|4766.5|4766|4764.5|4763.5|789
1633422900000|2021-10-05 08:35:00|4766.5|4765.5|4767.5|4766.5|4768|4766.5|4766|4765.5|614
1633422910000|2021-10-05 08:35:10|4767|4767|4767|4766|4767|4767|4766.5|4766|722
1633422920000|2021-10-05 08:35:20|4767.5|4766.5|4767.5|4766.5|4767.5|4767|4767.5|4766.5|110
1633422930000|2021-10-05 08:35:30|4767|4766|4766|4765|4767|4766.5|4766|4765|460
1633422940000|2021-10-05 08:35:40|4765.5||4765.5||4766||4765.5||25
1633422950000|2021-10-05 08:35:50|4766|4765.5|4767|4766|4767.5|4766|4766|4765.5|2207
1633422960000|2021-10-05 08:36:00|4766.5|4765.5|4767|4766.5|4767|4766.5|4766|4765|517
1633422970000|2021-10-05 08:36:10|4767.5|4767|4767|4765.5|4768|4767.5|4766.5|4765.5|697
1633422980000|2021-10-05 08:36:20|4767.5|4766|4769|4768|4769.5|4768|4767.5|4766|861
1633422990000|2021-10-05 08:36:30|4769.5|4768.5|4770.5|4769.5|4770.5|4770|4769.5|4768.5|890
1633423000000|2021-10-05 08:36:40|4770|4768.5|4770|4768.5|4770|4768.5|4769.5|4768|85
1633423010000|2021-10-05 08:36:50||4769||4769||4769||4769|0
1633423020000|2021-10-05 08:37:00|4769.5|4769.5|4769.5|4768.5|4769.5|4769.5|4769.5|4768.5|11
1633423040000|2021-10-05 08:37:20|4770|4769|4772|4770.5|4772|4770.5|4770|4769|506
1633423050000|2021-10-05 08:37:30|4771.5|4771|4772|4770.5|4772|4771|4770.5|4769.5|63
1633423060000|2021-10-05 08:37:40|4771.5|4771|4769.5|4768.5|4771.5|4771|4769.5|4768.5|324
1633423070000|2021-10-05 08:37:50|4770|4768|4769|4768|4770|4769.5|4768.5|4768|1202
1633423080000|2021-10-05 08:38:00|4769.5|4768.5|4769.5|4768.5|4770.5|4769|4769.5|4768.5|224
1633423090000|2021-10-05 08:38:10|4769|4769|4769.5|4768.5|4769.5|4769|4769|4768.5|262
1633423100000|2021-10-05 08:38:20|4769|4768|4769.5|4768|4769.5|4768|4768.5|4768|215
1633423110000|2021-10-05 08:38:30|4769|4767.5|4767.5|4765.5|4769|4767.5|4767.5|4765.5|394
1633423130000|2021-10-05 08:38:50|4767|4765|4767.5|4766|4767.5|4766|4765.5|4765|1286
1633423140000|2021-10-05 08:39:00|4768|4766.5|4769.5|4769|4769.5|4769|4768|4766.5|748
1633423150000|2021-10-05 08:39:10|4770|4769.5|4770.5|4769|4771|4770|4770|4769|230
1633423160000|2021-10-05 08:39:20|4771|4769.5|4771|4769.5|4771|4770|4771|4769.5|62
1633423170000|2021-10-05 08:39:30||4770||4770.5||4770.5||4770|0
1633423180000|2021-10-05 08:39:40|4770.5|4770|4771|4769.5|4771|4770|4770.5|4769.5|200
1633423190000|2021-10-05 08:39:50|4770.5|4769|4770|4769|4770.5|4769|4769.5|4769|8
1633423200000|2021-10-05 08:40:00|4769.5|4768.5|4770|4769.5|4770|4769.5|4768|4767|3664
1633423210000|2021-10-05 08:40:10|4769.5|4769|4770|4768.5|4770|4769|4769.5|4768.5|639
1633423220000|2021-10-05 08:40:20|4769.5|4768|4768.5|4767.5|4769.5|4768|4768.5|4767.5|1107
1633423230000|2021-10-05 08:40:30|4768|4766.5|4768|4766.5|4768.5|4766.5|4768|4766.5|352
1633423240000|2021-10-05 08:40:40|4767.5|4766|4767.5|4766|4767.5|4766|4767.5|4766|0
1633423250000|2021-10-05 08:40:50|4767|4765.5|4765.5|4764|4767|4765.5|4765|4763.5|1532
1633423260000|2021-10-05 08:41:00|4765|4764.5|4763.5|4762|4765|4764.5|4763.5|4762|53
1633423270000|2021-10-05 08:41:10|4763|4761.5|4761.5|4760|4763.5|4761.5|4761.5|4760|563
1633423280000|2021-10-05 08:41:20|4761||4760.5||4761||4760.5||648
1633423290000|2021-10-05 08:41:30|4761|4759.5|4761.5|4760|4761.5|4761|4760.5|4759.5|353
1633423300000|2021-10-05 08:41:40|4762|4760.5|4762.5|4761.5|4763.5|4762|4762|4760.5|1332
1633423310000|2021-10-05 08:41:50|4762|4761|4761|4759.5|4762|4761|4761|4759|682
1633423320000|2021-10-05 08:42:00|4760.5|4758.5|4757.5|4757|4760.5|4759|4757.5|4756.5|2015
1633423330000|2021-10-05 08:42:10|4758|4757.5|4760|4759|4760.5|4759.5|4758|4757.5|914
1633423340000|2021-10-05 08:42:20|4760.5|4759.5|4761.5|4760|4761.5|4760|4759.5|4759|1799
1633423350000|2021-10-05 08:42:30|4761||4761||4761.5||4761||71
1633423360000|2021-10-05 08:42:40|4761.5|4760.5|4761.5|4760.5|4761.5|4761|4761|4760|200
1633423370000|2021-10-05 08:42:50|4761|4760|4759.5|4759|4761|4760|4759.5|4759|348
1633423380000|2021-10-05 08:43:00|4760|4758.5|4763|4762|4763|4762|4760|4758.5|589
1633423390000|2021-10-05 08:43:10|4763.5||4763.5||4763.5||4763.5||83
1633423400000|2021-10-05 08:43:20|4764|4762.5|4762|4760|4764|4763|4762|4760|919
1633423410000|2021-10-05 08:43:30|4761.5|4759.5|4760|4758.5|4762|4759.5|4760|4758.5|110
1633423420000|2021-10-05 08:43:40|4759.5|4758|4759.5|4758|4759.5|4758.5|4759|4757.5|31
1633423430000|2021-10-05 08:43:50|4760|4758.5|4759.5|4758.5|4760|4759.5|4759|4758|846
1633423440000|2021-10-05 08:44:00|4759||4759||4759.5||4759||179
1633423450000|2021-10-05 08:44:10|4759.5|4759|4759.5|4758.5|4759.5|4759|4759.5|4758.5|719
1633423460000|2021-10-05 08:44:20|4760|4759|4760|4759|4760|4759|4760|4758.5|139
1633423470000|2021-10-05 08:44:30|4760.5|4759.5|4760.5|4759.5|4762|4760.5|4760|4759.5|1378
1633423480000|2021-10-05 08:44:40|4760|4759|4759|4758|4760|4759|4758.5|4758|466
1633423490000|2021-10-05 08:44:50|4758.5||4759||4759||4758.5||468
1633423500000|2021-10-05 08:45:00|||||||||68
1633423510000|2021-10-05 08:45:10|4759.5|4758.5|4758.5|4757|4759.5|4758.5|4757.5|4756|1842
1633423520000|2021-10-05 08:45:20|4758|4756.5|4757.5|4755.5|4758|4756.5|4757|4755.5|287
1633423530000|2021-10-05 08:45:30|4757|4756|4756.5|4755.5|4757|4756|4756|4755.5|25
1633423540000|2021-10-05 08:45:40|4756|4755|4754|4752.5|4756.5|4755|4753.5|4752|738
1633423550000|2021-10-05 08:45:50|4753.5|4752|4752|4751|4754.5|4754|4752|4751|3222
1633423560000|2021-10-05 08:46:00|4752.5|4751.5|4750.5|4750|4752.5|4751.5|4750|4749.5|5365
1633423570000|2021-10-05 08:46:10|4751|4750.5|4752|4750.5|4752|4751|4751|4750|793
1633423580000|2021-10-05 08:46:20|4751.5|4750|4751|4749.5|4751.5|4750|4750.5|4749.5|673
1633423590000|2021-10-05 08:46:30|4751.5|4750|4751.5|4750|4751.5|4750.5|4751|4750|462
1633423600000|2021-10-05 08:46:40||4750.5||4750.5||4750.5||4750.5|41
1633423610000|2021-10-05 08:46:50|4751|4750|4749|4748|4751|4750|4749|4748|1344
1633423620000|2021-10-05 08:47:00|4748.5|4747.5|4750.5|4749|4750.5|4749|4748|4747|1613
1633423630000|2021-10-05 08:47:10|4751|4750|4751|4750|4751.5|4750|4751|4749.5|1114
1633423640000|2021-10-05 08:47:20|4751.5|4750.5|4753|4752|4753.5|4752|4751|4750|1041
1633423650000|2021-10-05 08:47:30|4753.5||4753||4753.5||4753||0
1633423660000|2021-10-05 08:47:40|4752.5|4751.5|4752.5|4751.5|4753|4751.5|4752|4751.5|265
1633423680000|2021-10-05 08:48:00|4752|4751|4751|4750|4752.5|4751|4751|4750|524
1633423690000|2021-10-05 08:48:10||4750.5||4750||4750.5||4750|186
1633423700000|2021-10-05 08:48:20||4750.5||4750.5||4750.5||4750.5|19
1633423710000|2021-10-05 08:48:30|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|408
1633423720000|2021-10-05 08:48:40|4750|4749|4748.5|4748|4750|4749|4748.5|4747|341
1633423730000|2021-10-05 08:48:50|4748|4747|4751|4749.5|4751|4750|4747.5|4747|1444
1633423740000|2021-10-05 08:49:00|4750.5|4748.5|4749.5|4747.5|4750.5|4748.5|4749|4747.5|105
1633423750000|2021-10-05 08:49:10|4749|4748|4748.5|4747.5|4749|4748|4748|4747.5|495
1633423760000|2021-10-05 08:49:20|4748|4746.5|4747|4746|4748|4747|4746.5|4746|88
1633423770000|2021-10-05 08:49:30|4747.5|4746.5|4747|4746|4747.5|4746.5|4747|4746|286
1633423790000|2021-10-05 08:49:50|4747.5|4746.5|4748|4746.5|4748.5|4747.5|4747.5|4746.5|413
1633423800000|2021-10-05 08:50:00|4748.5|4747|4749.5|4747.5|4749.5|4748|4748.5|4747|316
1633423810000|2021-10-05 08:50:10|4750|4748.5|4749|4748.5|4750.5|4749.5|4748.5|4748|599
1633423820000|2021-10-05 08:50:20|4748.5|4748|4746|4745|4749|4748|4746|4745|1235
1633423830000|2021-10-05 08:50:30|4746.5|4745.5|4746.5|4745|4746.5|4745.5|4746|4745|706
1633423840000|2021-10-05 08:50:40|4747|4745.5|4748|4746|4748.5|4747.5|4746.5|4745.5|1748
1633423850000|2021-10-05 08:50:50|4747.5|4745.5|4746|4745|4747.5|4746|4746|4745|15
1633423860000|2021-10-05 08:51:00|4746.5|4745.5|4748.5|4747.5|4748.5|4747.5|4746.5|4745.5|1225
1633423870000|2021-10-05 08:51:10|4749.5|4748|4749|4748|4749.5|4748.5|4749|4748|176
1633423880000|2021-10-05 08:51:20|4749.5|4748.5|4752|4751|4752.5|4751|4749.5|4748.5|280
1633423890000|2021-10-05 08:51:30|4752.5|4750.5|4753.5|4752.5|4754|4753|4752.5|4750.5|491
1633423900000|2021-10-05 08:51:40|4753|4752|4752.5|4751|4753|4752|4752|4751|130
1633423910000|2021-10-05 08:51:50|4753|4751.5|4754|4752.5|4755|4753.5|4753|4751.5|404
1633423920000|2021-10-05 08:52:00|4754.5|4753|4754.5|4754|4754.5|4754|4754.5|4753|0
1633423930000|2021-10-05 08:52:10|4755|4753.5|4754.5|4753.5|4755|4753.5|4754.5|4753.5|605
1633423950000|2021-10-05 08:52:30|4755||4755||4755||4754||920
1633423960000|2021-10-05 08:52:40|4754.5|4753|4754|4753|4754.5|4753|4753.5|4753|98
1633423970000|2021-10-05 08:52:50|4754.5|4753.5|4756.5|4755.5|4756.5|4755.5|4754.5|4753|421
1633423980000|2021-10-05 08:53:00|4757|4756|4757.5|4756|4757.5|4756.5|4757|4755.5|552
1633423990000|2021-10-05 08:53:10|4758|4756.5|4759|4758|4759.5|4758.5|4758|4756.5|132
1633424000000|2021-10-05 08:53:20|4759.5|4758.5|4760.5|4759.5|4760.5|4759.5|4759.5|4758.5|2
1633424010000|2021-10-05 08:53:30|4761|4759|4760|4759.5|4761|4759.5|4760|4759|102
1633424020000|2021-10-05 08:53:40|4760.5|4759|4761.5|4760.5|4762|4761|4760.5|4758.5|766
1633424030000|2021-10-05 08:53:50|4762|4761|4762.5|4761.5|4763|4761.5|4762|4761|405
1633424040000|2021-10-05 08:54:00|4762|4761|4762.5|4761.5|4762.5|4761.5|4761.5|4760.5|742
1633424050000|2021-10-05 08:54:10|4762|4760.5|4760.5|4759.5|4762.5|4761.5|4760.5|4759.5|1991
1633424060000|2021-10-05 08:54:20|4761|4759|4761.5|4759.5|4761.5|4760.5|4760.5|4759|237
1633424070000|2021-10-05 08:54:30|4761|4759|4760.5|4759.5|4761|4759.5|4760|4759|800
1633424080000|2021-10-05 08:54:40|4761.5|4760|4761.5|4760|4761.5|4760|4761|4760|67
1633424090000|2021-10-05 08:54:50||4760.5||4760.5||4760.5||4760.5|0
1633424100000|2021-10-05 08:55:00|4762.5|4761|4764.5|4763.5|4765|4764.5|4762.5|4761|1995
1633424110000|2021-10-05 08:55:10|4765|4764|4764.5|4763.5|4765|4764.5|4764|4763.5|860
1633424120000|2021-10-05 08:55:20|||||||||52
1633424140000|2021-10-05 08:55:40|4764|4764|4756|4754.5|4764.5|4764|4756|4754.5|2605
1633424150000|2021-10-05 08:55:50|4755.5|4754|4755.5|4754|4755.5|4755|4754.5|4753|670
1633424160000|2021-10-05 08:56:00|4755|4754.5|4755|4753.5|4755.5|4755|4754|4753|1750
1633424170000|2021-10-05 08:56:10|4754.5|4753|4755|4753.5|4755.5|4754.5|4754|4753|217
1633424180000|2021-10-05 08:56:20||4754||4753.5||4754.5||4753.5|195
1633424210000|2021-10-05 08:56:50|4755.5|4754|4755.5|4754|4755.5|4754|4755.5|4754|72
1633424220000|2021-10-05 08:57:00|4754.5|4753.5|4752.5|4751.5|4755.5|4753.5|4752.5|4751.5|1637
1633424230000|2021-10-05 08:57:10|4752|4750.5|4752|4751.5|4753|4751.5|4751.5|4750.5|1408
1633424240000|2021-10-05 08:57:20|4751.5|4751|4754|4752.5|4754.5|4752.5|4750|4749|2460
1633424250000|2021-10-05 08:57:30|4753.5|4752|4752.5|4751|4753.5|4752|4752.5|4751|113
1633424260000|2021-10-05 08:57:40|4752||4752||4752||4751.5||120
1633424270000|2021-10-05 08:57:50|4751.5|4750|4751|4750|4751.5|4750|4751|4750|16
1633424280000|2021-10-05 08:58:00|4751.5|4750.5|4752.5|4751|4752.5|4751.5|4751.5|4750.5|194
1633424290000|2021-10-05 08:58:10|4752||4752.5||4752.5||4752||100
1633424300000|2021-10-05 08:58:20|4753|4751.5|4756.5|4755|4757.5|4756|4753|4751.5|1853
1633424310000|2021-10-05 08:58:30|4757|4755.5|4756.5|4755.5|4757|4756|4756|4755|103
1633424320000|2021-10-05 08:58:40|||||||||10
1633424330000|2021-10-05 08:58:50|||||||||27
1633424340000|2021-10-05 08:59:00|||||||||70
1633424350000|2021-10-05 08:59:10|4757|4756|4757|4756|4758.5|4757.5|4756.5|4755.5|2195
1633424360000|2021-10-05 08:59:20|4756.5|4755.5|4757.5|4756.5|4758|4757|4756.5|4755.5|1082
1633424370000|2021-10-05 08:59:30|4757||4757.5||4757.5||4757||200
1633424380000|2021-10-05 08:59:40|4758|4757|4759|4758|4760|4758.5|4758|4757|827
1633424390000|2021-10-05 08:59:50|4759.5|4758.5|4760|4759|4761|4760|4759|4758|1720
1633424400000|2021-10-05 09:00:00||4758.5||4758.5||4759||4758.5|23
1633424410000|2021-10-05 09:00:10|4759.5|4758|4756.5|4755.5|4759.5|4758|4755.5|4754.5|1987
1633424420000|2021-10-05 09:00:20|4756|4755|4756|4755|4757|4756|4756|4754.5|563
1633424440000|2021-10-05 09:00:40|4755.5|4754.5|4755|4753.5|4755.5|4754.5|4754.5|4753.5|522
1633424450000|2021-10-05 09:00:50|4755.5|4754|4756|4754.5|4756|4755|4755.5|4754|813
1633424460000|2021-10-05 09:01:00|4755.5|4754|4756|4754.5|4756|4754.5|4755.5|4754|34
1633424470000|2021-10-05 09:01:10|4755.5|4755|4754|4752.5|4756|4755|4754|4752.5|1906
1633424480000|2021-10-05 09:01:20|4753.5|4752|4750|4748.5|4753.5|4752|4750|4748.5|2031
1633424490000|2021-10-05 09:01:30|4749.5|4748|4749|4748|4750|4749.5|4748.5|4748|1283
1633424500000|2021-10-05 09:01:40|4748.5|4747.5|4746|4745|4749|4748|4746|4745|4734
1633424510000|2021-10-05 09:01:50|4745.5|4745.5|4746.5|4745|4746.5|4745.5|4745.5|4745|150
1633424520000|2021-10-05 09:02:00|4746||4746||4746||4746||722
1633424530000|2021-10-05 09:02:10|4745.5|4744.5|4744.5|4743|4745.5|4744.5|4744.5|4743|369
1633424540000|2021-10-05 09:02:20|4744|4744|4746|4745|4746|4745.5|4744|4744|1323
1633424550000|2021-10-05 09:02:30|4746.5|4745.5|4747.5|4746.5|4748|4746.5|4746|4745|934
1633424560000|2021-10-05 09:02:40|4748||4748||4748||4748||0
1633424570000|2021-10-05 09:02:50|4747.5|4747|4750|4748.5|4750|4749.5|4747.5|4747|953
1633424590000|2021-10-05 09:03:10||4749||4749||4749||4748.5|129
1633424600000|2021-10-05 09:03:20|4749.5|4748.5|4747.5|4746.5|4749.5|4748.5|4747|4745.5|2299
1633424610000|2021-10-05 09:03:30|4747|4746|4744|4743|4747|4746|4743.5|4743|885
1633424620000|2021-10-05 09:03:40|4744.5|4743.5|4748|4746.5|4748|4746.5|4744.5|4743|1037
1633424630000|2021-10-05 09:03:50|4747.5|4747|4748|4747|4748|4747|4747.5|4746|204
1633424640000|2021-10-05 09:04:00|4747.5|4746.5|4747|4745.5|4748|4746.5|4746.5|4745|399
1633424650000|2021-10-05 09:04:10|4747.5|4746|4748|4746.5|4748|4747|4747.5|4746|327
1633424670000|2021-10-05 09:04:30|4747.5|4746|4747|4746|4747.5|4746|4746.5|4746|124
1633424680000|2021-10-05 09:04:40|4747.5|4745.5|4745.5|4744|4747.5|4745.5|4745.5|4744|253
1633424690000|2021-10-05 09:04:50|4745|4744.5|4746.5|4744.5|4746.5|4745.5|4744.5|4744.5|1013
1633424700000|2021-10-05 09:05:00|4746|4745|4744.5|4744|4746|4745|4744.5|4744|1570
1633424710000|2021-10-05 09:05:10|4744|4743.5|4744|4743|4744|4743.5|4743.5|4743|114
1633424720000|2021-10-05 09:05:20|4743.5|4742.5|4742|4741|4743.5|4742.5|4742|4740.5|436
1633424730000|2021-10-05 09:05:30|4742.5|4741.5|4743|4742|4743|4742|4742.5|4741|113
1633424740000|2021-10-05 09:05:40||4741.5||4742||4742||4741.5|178
1633424750000|2021-10-05 09:05:50|4742.5|4741.5|4741.5|4740|4743|4741.5|4741.5|4740|455
1633424760000|2021-10-05 09:06:00||4740.5||4740||4740.5||4740|0
1633424770000|2021-10-05 09:06:10||4740.5||4740.5||4740.5||4740.5|170
1633424780000|2021-10-05 09:06:20|4742|4741|4744|4743|4744|4743|4742|4741|1452
1633424790000|2021-10-05 09:06:30|4745|4742.5|4744.5|4744|4745|4744|4744.5|4742.5|37
1633424800000|2021-10-05 09:06:40|4745|4743.5|4744|4742|4745.5|4743.5|4744|4742|162
1633424810000|2021-10-05 09:06:50||4742.5||4742.5||4742.5||4742.5|0
1633424820000|2021-10-05 09:07:00|4744.5|4743|4744.5|4743.5|4744.5|4744|4744|4743|71
1633424830000|2021-10-05 09:07:10||4744||4743.5||4744||4743.5|25
1633424850000|2021-10-05 09:07:30|4744|4744|4743.5|4742.5|4744.5|4744|4743.5|4742.5|941
1633424860000|2021-10-05 09:07:40|4744|4743|4748|4746|4748|4746|4744|4742.5|2441
1633424870000|2021-10-05 09:07:50|4747.5|4746.5|4748.5|4747|4748.5|4747|4747.5|4746.5|20
1633424880000|2021-10-05 09:08:00|4749|4746.5|4747.5|4746|4749|4746.5|4747.5|4746|65
1633424890000|2021-10-05 09:08:10|4748|4746.5|4748.5|4746.5|4748.5|4746.5|4748|4746.5|0
1633424910000|2021-10-05 09:08:30|4748|4746|4745|4744|4748|4746|4745|4744|1618
1633424920000|2021-10-05 09:08:40|4744.5|4743.5|4742.5|4741.5|4744.5|4743.5|4742|4741.5|114
1633424930000|2021-10-05 09:08:50|4742|4742|4742.5|4741.5|4742.5|4742|4742|4741.5|395
1633424940000|2021-10-05 09:09:00|4743|4742|4747.5|4746.5|4748.5|4746.5|4743|4742|1924
1633424950000|2021-10-05 09:09:10|4747|4746|4747.5|4746|4747.5|4746|4747|4746|1
1633424960000|2021-10-05 09:09:20|4748|4746.5|4749|4747.5|4749|4747.5|4748|4746.5|320
1633424970000|2021-10-05 09:09:30|4748.5|4747|4747.5|4745.5|4748.5|4747|4746.5|4745.5|168
1633424980000|2021-10-05 09:09:40|4748|4746|4747.5|4746.5|4748|4747|4747.5|4746|0
1633424990000|2021-10-05 09:09:50|4748|4747|4746.5|4745.5|4748|4747.5|4746.5|4745.5|998
1633425000000|2021-10-05 09:10:00|4746||4746.5||4746.5||4746||205
1633425010000|2021-10-05 09:10:10|4746|4746|4747.5|4746.5|4747.5|4747|4746|4746|698
1633425020000|2021-10-05 09:10:20|4748|4747|4749|4747.5|4749.5|4748.5|4748|4747|346
1633425030000|2021-10-05 09:10:30|4749.5|4748|4749.5|4748|4750|4749|4749|4747.5|157
1633425040000|2021-10-05 09:10:40|4749|4747.5|4750|4749|4750.5|4749.5|4747.5|4747|2739
1633425060000|2021-10-05 09:11:00|4749.5|4748|4749|4748|4749.5|4748|4748.5|4747|118
1633425070000|2021-10-05 09:11:10|4749.5|4748.5|4750.5|4749|4750.5|4749.5|4749.5|4748.5|520
1633425080000|2021-10-05 09:11:20|4750||4750.5||4750.5||4750||0
1633425090000|2021-10-05 09:11:30||4749.5||4749.5||4749.5||4749.5|0
1633425110000|2021-10-05 09:11:50|4750|4749|4749|4747.5|4750|4749|4749|4747|403
1633425120000|2021-10-05 09:12:00|4749.5|4748|4751.5|4750|4753|4752.5|4749.5|4748|2848
1633425130000|2021-10-05 09:12:10|4751|4750.5|4751.5|4750|4751.5|4750.5|4751|4750|102
1633425140000|2021-10-05 09:12:20|4751|4749.5|4750.5|4749|4751|4749.5|4749.5|4749|295
1633425150000|2021-10-05 09:12:30||4749.5||4749.5||4749.5||4749.5|314
1633425160000|2021-10-05 09:12:40|4750|4749|4750|4749|4750.5|4749|4750|4749|153
1633425170000|2021-10-05 09:12:50|4750.5|4749.5|4750|4749|4750.5|4749.5|4750|4749|122
1633425180000|2021-10-05 09:13:00|4750.5|4749.5|4751.5|4750|4752|4751|4750.5|4749.5|2744
1633425190000|2021-10-05 09:13:10|4752|4750.5|4752|4750.5|4752|4751|4752|4750.5|1143
1633425200000|2021-10-05 09:13:20|4751.5|4750|4750.5|4749|4751.5|4750|4750.5|4749|147
1633425210000|2021-10-05 09:13:30|4750|4748.5|4749.5|4748.5|4750|4748.5|4749|4748.5|144
1633425220000|2021-10-05 09:13:40|4749|4748|4748.5|4747.5|4749|4748|4748.5|4746.5|132
1633425230000|2021-10-05 09:13:50|4748|4747|4748.5|4747.5|4748.5|4748|4747.5|4746|1054
1633425240000|2021-10-05 09:14:00|4749|4748|4751|4750|4751|4750|4749|4748|813
1633425250000|2021-10-05 09:14:10|4750.5|4749.5|4750.5|4749|4750.5|4749.5|4750|4748.5|72
1633425260000|2021-10-05 09:14:20|4751|4749.5|4751.5|4750.5|4752|4751|4751|4749.5|196
1633425270000|2021-10-05 09:14:30||4751||4750.5||4751||4750.5|0
1633425280000|2021-10-05 09:14:40|||||||||300
1633425290000|2021-10-05 09:14:50|4751|4750|4750.5|4749.5|4751|4750|4750.5|4749.5|213
1633425300000|2021-10-05 09:15:00|4751|4750|4751|4749.5|4751|4750|4751|4749.5|1
1633425310000|2021-10-05 09:15:10|4750.5||4751||4751||4750.5||153
1633425320000|2021-10-05 09:15:20|4750.5||4750.5||4750.5||4750.5||50
1633425330000|2021-10-05 09:15:30|4751|4750|4751|4749.5|4751|4750|4751|4749.5|0
1633425340000|2021-10-05 09:15:40|4750.5||4751||4751||4750.5||2
1633425350000|2021-10-05 09:15:50|4750.5||4750.5||4750.5||4750.5||0
1633425360000|2021-10-05 09:16:00|4751|4750|4751|4750|4751|4750|4751|4749.5|53
1633425370000|2021-10-05 09:16:10|4751.5|4750.5|4751.5|4750.5|4751.5|4751|4751|4750|562
1633425380000|2021-10-05 09:16:20|4751|4751|4750.5|4749|4751.5|4751|4750|4749|969
1633425390000|2021-10-05 09:16:30|4750|4748.5|4749.5|4748|4750|4748.5|4749|4748|331
1633425400000|2021-10-05 09:16:40|||||||||275
1633425410000|2021-10-05 09:16:50|4749|4747.5|4749.5|4748|4749.5|4748|4748|4747|537
1633425420000|2021-10-05 09:17:00|4750|4748.5|4750.5|4749.5|4750.5|4749.5|4750|4748.5|1524
1633425430000|2021-10-05 09:17:10|4751|4750|4751|4750|4751.5|4750.5|4751|4749.5|608
1633425440000|2021-10-05 09:17:20|4751.5|4749.5|4750|4749|4751.5|4749.5|4749.5|4749|582
1633425450000|2021-10-05 09:17:30|4749.5|4748.5|4749|4748|4749.5|4748.5|4748.5|4748|684
1633425480000|2021-10-05 09:18:00|4749.5|4749|4749|4748|4749.5|4749|4749|4748|178
1633425490000|2021-10-05 09:18:10|4748.5|4748.5|4751.5|4750.5|4751.5|4750.5|4748.5|4748.5|351
1633425500000|2021-10-05 09:18:20|4751|4750|4751|4750|4751|4750|4751|4750|120
1633425520000|2021-10-05 09:18:40|4751.5|4750.5|4751|4750|4751.5|4751|4751|4750|224
1633425530000|2021-10-05 09:18:50|4751.5||4751||4751.5||4751||0
1633425540000|2021-10-05 09:19:00||4750.5||4750||4750.5||4750|28
1633425550000|2021-10-05 09:19:10|4750.5|4749.5|4750.5|4749|4750.5|4749.5|4750|4749|433
1633425560000|2021-10-05 09:19:20|4751|4749.5|4752|4751|4752|4751|4751|4749.5|918
1633425570000|2021-10-05 09:19:30|4751.5||4752||4752||4751.5||7
1633425580000|2021-10-05 09:19:40|4751.5||4752||4752||4751.5||0
1633425630000|2021-10-05 09:20:30|4752.5|4751.5|4753|4751.5|4753|4752|4752.5|4751|1189
1633425640000|2021-10-05 09:20:40|4753.5|4752|4753|4752|4754|4752.5|4753|4752|993
1633425650000|2021-10-05 09:20:50|4753.5|4752.5|4754|4753.5|4754|4753.5|4753.5|4752.5|385
1633425660000|2021-10-05 09:21:00|4755|4754|4755|4754.5|4755.5|4754.5|4754.5|4753.5|366
1633425670000|2021-10-05 09:21:10|4754|4753.5|4754.5|4753|4754.5|4753.5|4753.5|4752.5|1179
1633425690000|2021-10-05 09:21:30|4754|4752.5|4753.5|4752|4754|4752.5|4752.5|4752|413
1633425710000|2021-10-05 09:21:50|4754|4752.5|4754.5|4753|4754.5|4753.5|4754|4752.5|209
1633425720000|2021-10-05 09:22:00|4755|4753.5|4757.5|4756.5|4758.5|4757.5|4755|4753|1288
1633425730000|2021-10-05 09:22:10|4758|4757|4758|4756.5|4759|4758|4758|4756.5|559
1633425740000|2021-10-05 09:22:20|4758.5|4757|4758.5|4757.5|4759|4757.5|4757.5|4756.5|122
1633425750000|2021-10-05 09:22:30|4758|4758|4759|4758|4760|4758.5|4758|4757.5|388
1633425760000|2021-10-05 09:22:40|||||||||67
1633425780000|2021-10-05 09:23:00|4759.5|4758.5|4760|4758.5|4760|4759|4759|4758.5|89
1633425800000|2021-10-05 09:23:20|4759.5|4759|4760.5|4759|4760.5|4759|4759.5|4758.5|142
1633425810000|2021-10-05 09:23:30|4761|4759.5|4762|4760.5|4762|4760.5|4761|4759.5|158
1633425820000|2021-10-05 09:23:40|4762.5|4761|4764|4762.5|4764|4762.5|4762.5|4761|103
1633425830000|2021-10-05 09:23:50|4763.5|4762|4763.5|4762|4763.5|4762|4762.5|4761.5|408
1633425850000|2021-10-05 09:24:10|4763||4763.5||4763.5||4763||11
1633425860000|2021-10-05 09:24:20|4764|4762.5|4764|4763|4764|4763|4763|4762|254
1633425870000|2021-10-05 09:24:30|4763.5|4762.5|4763|4762|4763.5|4762.5|4762|4761|2021
1633425880000|2021-10-05 09:24:40|4762.5|4761.5|4762.5|4762|4762.5|4762|4762|4761.5|8
1633425890000|2021-10-05 09:24:50|4762|4761.5|4762|4761|4762.5|4761.5|4762|4761|853
1633425900000|2021-10-05 09:25:00|4762.5|4761.5|4763|4761.5|4763.5|4762.5|4762|4761.5|668
1633425910000|2021-10-05 09:25:10|4762.5||4763||4763||4762||1
1633425920000|2021-10-05 09:25:20|4762.5|4761|4760|4758.5|4762.5|4761|4759.5|4758|369
1633425930000|2021-10-05 09:25:30|4759.5|4759|4759.5|4758|4759.5|4759|4759.5|4758|0
1633425940000|2021-10-05 09:25:40|4759|4757.5|4759.5|4758|4759.5|4758.5|4759|4757.5|203
1633425950000|2021-10-05 09:25:50|4759|4757.5|4759|4757.5|4759|4757.5|4759|4757.5|2
1633425960000|2021-10-05 09:26:00|4759.5|4758|4760.5|4759|4760.5|4759.5|4759.5|4758|334
1633425970000|2021-10-05 09:26:10|4760||4760||4760||4760||0
1633425980000|2021-10-05 09:26:20|4759.5|4758.5|4759|4757.5|4760|4758.5|4759|4757.5|450
1633425990000|2021-10-05 09:26:30||4758||4757.5||4758||4757.5|159
1633426010000|2021-10-05 09:26:50|4758.5|4758|4759.5|4758|4759.5|4758.5|4758.5|4758|485
1633426020000|2021-10-05 09:27:00|4760|4758.5|4759.5|4758.5|4760|4759|4759.5|4758.5|343
1633426030000|2021-10-05 09:27:10|4759|4758|4759.5|4757.5|4759.5|4758|4758.5|4757.5|145
1633426040000|2021-10-05 09:27:20||4758||4758||4758||4758|0
1633426060000|2021-10-05 09:27:40|4760|4758.5|4762.5|4761.5|4762.5|4761.5|4760|4758.5|1558
1633426070000|2021-10-05 09:27:50|4763|4762|4762.5|4761.5|4764|4762|4762.5|4761.5|179
1633426080000|2021-10-05 09:28:00|4762||4762.5||4762.5||4762||143
1633426090000|2021-10-05 09:28:10|4763|4762|4762.5|4762|4763|4762.5|4762.5|4761.5|148
1633426100000|2021-10-05 09:28:20|4763.5|4762.5|4763|4762|4763.5|4762.5|4763|4762|1
1633426110000|2021-10-05 09:28:30|4762.5|4762.5|4761.5|4760.5|4762.5|4762.5|4761.5|4760.5|1195
1633426120000|2021-10-05 09:28:40|4761|4760|4760.5|4758.5|4761.5|4760|4760|4758.5|645
1633426130000|2021-10-05 09:28:50|4760||4760||4760||4759.5||0
1633426140000|2021-10-05 09:29:00|4759.5|4758|4759|4757.5|4759.5|4758.5|4759|4757.5|69
1633426150000|2021-10-05 09:29:10|4758.5||4758.5||4758.5||4758.5||0
1633426160000|2021-10-05 09:29:20|4759||4759||4759||4759||0
1633426170000|2021-10-05 09:29:30|4759.5|4758|4761|4759.5|4761|4760|4759.5|4758|1175
1633426180000|2021-10-05 09:29:40|4760.5||4760.5||4760.5||4760.5||0
1633426190000|2021-10-05 09:29:50|4761||4760.5||4761||4760.5||0
1633426200000|2021-10-05 09:30:00|4760|4759|4758.5|4757.5|4760|4759|4758.5|4757.5|162
1633426210000|2021-10-05 09:30:10|4758|4757|4756.5|4755.5|4758|4757|4756.5|4755.5|339
1633426220000|2021-10-05 09:30:20|4756|4755|4756.5|4755|4756.5|4755|4756|4755|47
1633426230000|2021-10-05 09:30:30|4756||4756.5||4756.5||4756||0
1633426240000|2021-10-05 09:30:40|4756|4754|4754.5|4753|4756|4754|4754.5|4753|2
1633426260000|2021-10-05 09:31:00|4755|4753.5|4754|4752.5|4755.5|4754.5|4754|4752.5|792
1633426270000|2021-10-05 09:31:10|4753.5|4753|4753.5|4752.5|4754|4753|4753|4752.5|0
1633426280000|2021-10-05 09:31:20|4753|4751.5|4752.5|4751.5|4753|4751.5|4752.5|4751.5|97
1633426290000|2021-10-05 09:31:30|4752|4751|4751.5|4751|4752|4752|4751.5|4750|158
1633426300000|2021-10-05 09:31:40|4752|4751.5|4752|4751|4752.5|4752|4751.5|4751|551
1633426310000|2021-10-05 09:31:50|4751.5|4750.5|4750.5|4750|4751.5|4750.5|4750.5|4750|493
1633426320000|2021-10-05 09:32:00||4749.5||4749.5||4750||4749.5|93
1633426330000|2021-10-05 09:32:10|4750|4749|4750|4748.5|4750|4749|4750|4748.5|0
1633426370000|2021-10-05 09:32:50|||||||||20
1633426380000|2021-10-05 09:33:00|4750.5|4749|4751|4749.5|4751|4750.5|4750.5|4748.5|1456
1633426390000|2021-10-05 09:33:10|4751.5|4750|4755|4753.5|4755|4753.5|4751.5|4750|1679
1633426400000|2021-10-05 09:33:20|4754.5|4753|4753.5|4752.5|4754.5|4753|4753.5|4752.5|138
1633426410000|2021-10-05 09:33:30|4754|4753|4754|4753.5|4754|4753.5|4754|4753|301
1633426440000|2021-10-05 09:34:00|4754.5|4754|4757.5|4756.5|4758|4756.5|4754.5|4753.5|1457
1633426450000|2021-10-05 09:34:10|4758|4757|4758|4756.5|4758.5|4757|4758|4756.5|25
1633426460000|2021-10-05 09:34:20||4757||4757||4757||4756.5|0
1633426470000|2021-10-05 09:34:30|4758.5|4757.5|4761.5|4760|4761.5|4760|4758.5|4757.5|375
1633426480000|2021-10-05 09:34:40|4762|4760.5|4763.5|4762.5|4763.5|4762.5|4762|4760.5|442
1633426490000|2021-10-05 09:34:50|||||||||100
1633426500000|2021-10-05 09:35:00|4763|4763|4765|4764|4765|4764|4763|4762.5|3256
1633426510000|2021-10-05 09:35:10|4764.5|4763.5|4764|4763|4765|4764|4763.5|4762.5|1450
1633426520000|2021-10-05 09:35:20|4763.5|4762.5|4764|4763|4764|4763|4763|4762|488
1633426540000|2021-10-05 09:35:40|4763.5|4762|4763.5|4762|4763.5|4762|4763.5|4762|156
1633426550000|2021-10-05 09:35:50|4763||4763||4763||4763||25
1633426560000|2021-10-05 09:36:00|4762.5|4761.5|4762.5|4762|4763|4762|4762.5|4761.5|670
1633426570000|2021-10-05 09:36:10|4762|4761.5|4762|4761.5|4762|4761.5|4762|4761.5|206
1633426580000|2021-10-05 09:36:20|||||||||2
1633426590000|2021-10-05 09:36:30|4762.5|4762|4762|4761.5|4762.5|4762|4762|4761.5|94
1633426600000|2021-10-05 09:36:40|4761.5|4760.5|4762|4760.5|4762|4760.5|4761|4760.5|404
1633426610000|2021-10-05 09:36:50|4761.5||4761.5||4761.5||4761.5||52
1633426620000|2021-10-05 09:37:00|4761|4759.5|4760|4758|4761|4759.5|4759|4757|620
1633426630000|2021-10-05 09:37:10|4760.5|4758.5|4762|4761|4762|4761|4760.5|4758.5|2872
1633426640000|2021-10-05 09:37:20||4760.5||4761||4761||4760.5|0
1633426650000|2021-10-05 09:37:30|4761.5|4760|4761.5|4760.5|4761.5|4760.5|4761|4760|9
1633426660000|2021-10-05 09:37:40|4762|4761|4762|4760.5|4762|4761|4762|4760.5|87
1633426670000|2021-10-05 09:37:50|4761.5|4761|4761.5|4760.5|4762|4761|4761.5|4760.5|50
1633426680000|2021-10-05 09:38:00|4762|4761|4762|4760.5|4762|4761|4762|4760.5|168
1633426690000|2021-10-05 09:38:10|4762.5|4761|4763.5|4762.5|4764|4762.5|4762|4761|1124
1633426700000|2021-10-05 09:38:20|4763|4762|4763|4761.5|4763|4762|4762.5|4761.5|64
1633426710000|2021-10-05 09:38:30|4762.5|4761|4762.5|4761|4762.5|4761|4761.5|4761|199
1633426720000|2021-10-05 09:38:40|4763|4761.5|4763|4761.5|4763|4761.5|4762.5|4761.5|0
1633426740000|2021-10-05 09:39:00|4763.5|4762|4764.5|4763.5|4765|4763.5|4763.5|4761.5|1411
1633426750000|2021-10-05 09:39:10||4764||4763.5||4764||4763.5|59
1633426760000|2021-10-05 09:39:20|4765|4764|4764.5|4763.5|4765|4764|4764.5|4763.5|56
1633426770000|2021-10-05 09:39:30|4764|4762.5|4763.5|4761.5|4764|4762.5|4763.5|4761.5|121
1633426780000|2021-10-05 09:39:40|4764|4762|4764|4762.5|4764|4763|4764|4762|36
1633426790000|2021-10-05 09:39:50||4763||4763.5||4763.5||4763|61
1633426800000|2021-10-05 09:40:00|4764.5|4763|4764|4763|4764.5|4763|4764|4763|39
1633426810000|2021-10-05 09:40:10||4763.5||4763||4763.5||4763|20
1633426820000|2021-10-05 09:40:20||4763.5||4763.5||4763.5||4763.5|0
1633426830000|2021-10-05 09:40:30|4764.5|4764|4765|4763.5|4765|4764|4764|4763.5|736
1633426840000|2021-10-05 09:40:40|4765.5|4764|4766|4764.5|4766|4764.5|4765|4764|402
1633426860000|2021-10-05 09:41:00|4765.5|4764|4764.5|4763|4766|4764|4764|4763|229
1633426880000|2021-10-05 09:41:20|4765|4763.5|4767|4765.5|4767|4765.5|4765|4763.5|189
1633426890000|2021-10-05 09:41:30|4766.5|4765|4767|4766|4767|4766.5|4765.5|4765|767
1633426900000|2021-10-05 09:41:40|4767.5|4766.5|4768|4766.5|4768.5|4767.5|4767.5|4766.5|468
1633426920000|2021-10-05 09:42:00|4767.5|4767|4767|4766|4767.5|4767|4767|4766|283
1633426930000|2021-10-05 09:42:10|4768|4766.5|4768|4766.5|4768|4767|4767|4766.5|278
1633426940000|2021-10-05 09:42:20||4767||4767.5||4767.5||4766.5|101
1633426950000|2021-10-05 09:42:30|4768.5|4768|4768.5|4767.5|4769|4768|4768.5|4767.5|152
1633426960000|2021-10-05 09:42:40|4769|4768|4769|4768|4769|4768|4768.5|4768|0
1633426970000|2021-10-05 09:42:50|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767.5|364
1633426980000|2021-10-05 09:43:00|4769|4767|4768.5|4767|4769|4767|4766.5|4766|809
1633426990000|2021-10-05 09:43:10|4768|4766.5|4767.5|4766.5|4768|4766.5|4767|4766.5|363
1633427000000|2021-10-05 09:43:20|4768.5|4767|4769|4767.5|4769|4767.5|4767.5|4767|164
1633427010000|2021-10-05 09:43:30|4769.5|4768|4771|4769.5|4771|4769.5|4769.5|4768|504
1633427020000|2021-10-05 09:43:40|4770.5||4771||4771||4770||56
1633427030000|2021-10-05 09:43:50|4770.5|4769|4770|4769|4770.5|4769|4770|4769|41
1633427040000|2021-10-05 09:44:00|4769.5|4768.5|4771|4769.5|4771|4769.5|4769|4768.5|211
1633427050000|2021-10-05 09:44:10|4770.5||4770.5||4770.5||4770||407
1633427060000|2021-10-05 09:44:20|4770|4769|4769.5|4768|4770|4769|4768.5|4768|495
1633427070000|2021-10-05 09:44:30|4769|4768.5|4768.5|4767|4769.5|4768.5|4768.5|4767|154
1633427080000|2021-10-05 09:44:40|4769|4767.5|4769|4768|4769|4768.5|4768.5|4767.5|378
1633427090000|2021-10-05 09:44:50|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|43
1633427100000|2021-10-05 09:45:00|4769||4769.5||4769.5||4769||93
1633427110000|2021-10-05 09:45:10|4769|4768|4769|4768|4769|4768.5|4769|4768|353
1633427120000|2021-10-05 09:45:20|4769.5|4768.5|4769.5|4769|4770|4769.5|4769.5|4768|472
1633427130000|2021-10-05 09:45:30|4770|4768.5|4770.5|4769.5|4770.5|4769.5|4769.5|4768.5|302
1633427140000|2021-10-05 09:45:40|4770|4769|4766.5|4765.5|4770|4769|4766.5|4765.5|732
1633427150000|2021-10-05 09:45:50|4766|4765|4766|4765|4766.5|4765|4765|4764|438
1633427160000|2021-10-05 09:46:00|4766.5|4765.5|4767.5|4766|4768|4767|4766.5|4765.5|609
1633427170000|2021-10-05 09:46:10|4767||4767||4767||4767||0
1633427180000|2021-10-05 09:46:20|4767.5||4767.5||4767.5||4767||0
1633427200000|2021-10-05 09:46:40|4767|4765|4765|4764|4767|4765|4765|4764|644
1633427210000|2021-10-05 09:46:50|4765.5|4764.5|4765.5|4764.5|4766|4764.5|4765.5|4764.5|12
1633427220000|2021-10-05 09:47:00|4766|4765|4766|4764.5|4766|4765|4765.5|4764.5|15
1633427230000|2021-10-05 09:47:10||4765||4764.5||4765||4764.5|0
1633427240000|2021-10-05 09:47:20|4765.5||4765||4765.5||4765||5
1633427250000|2021-10-05 09:47:30|4764.5|4764|4765|4764.5|4765.5|4764.5|4764.5|4764|253
1633427260000|2021-10-05 09:47:40|4764.5|4763.5|4764.5|4764|4764.5|4764|4764.5|4763.5|100
1633427270000|2021-10-05 09:47:50|||||||||260
1633427280000|2021-10-05 09:48:00|4765|4764.5|4765.5|4764.5|4765.5|4764.5|4765|4764|470
1633427290000|2021-10-05 09:48:10|4765|4764|4764.5|4764|4765|4764|4764|4763.5|564
1633427300000|2021-10-05 09:48:20|4765|4764.5|4765|4764|4765|4764.5|4764.5|4764|1391
1633427320000|2021-10-05 09:48:40|4764.5|4763.5|4766.5|4765|4766.5|4765|4763|4762|1279
1633427330000|2021-10-05 09:48:50|4767|4765.5|4767.5|4766|4767.5|4766|4766|4765.5|352
1633427340000|2021-10-05 09:49:00|4767|4765.5|4767|4765.5|4767|4766|4767|4765.5|0
1633427350000|2021-10-05 09:49:10|4766.5||4766.5||4766.5||4766.5||0
1633427360000|2021-10-05 09:49:20|4767.5|4766|4767.5|4766|4767.5|4766|4767.5|4766|16
1633427370000|2021-10-05 09:49:30|4767|4765.5|4767.5|4766.5|4767.5|4767|4767|4765.5|317
1633427380000|2021-10-05 09:49:40|4766.5|4766|4766.5|4765.5|4767|4766.5|4766|4765.5|312
1633427390000|2021-10-05 09:49:50||4766||4765.5||4766||4765.5|508
1633427400000|2021-10-05 09:50:00|4766||4766.5||4766.5||4766||0
1633427410000|2021-10-05 09:50:10|4766|4765|4767|4766|4767|4766.5|4765.5|4765|918
1633427440000|2021-10-05 09:50:40|4767.5|4766.5|4767.5|4766.5|4768|4767.5|4767.5|4766|1014
1633427450000|2021-10-05 09:50:50|4767|4766|4766.5|4765.5|4767|4766|4766|4765.5|390
1633427460000|2021-10-05 09:51:00|4767|4766|4768|4766.5|4768|4766.5|4767|4765.5|276
1633427470000|2021-10-05 09:51:10|4767.5||4768||4768||4767||6
1633427480000|2021-10-05 09:51:20|4767.5||4768||4768||4767.5||0
1633427490000|2021-10-05 09:51:30|4767.5|4767|4769|4768|4769|4768|4767.5|4767|530
1633427500000|2021-10-05 09:51:40|||||||||1
1633427520000|2021-10-05 09:52:00|4768.5|4767.5|4769|4767.5|4769|4768|4767.5|4767|1181
1633427530000|2021-10-05 09:52:10|4768.5|4768|4768.5|4767.5|4769|4768|4768.5|4767.5|1469
1633427540000|2021-10-05 09:52:20|4769|4768|4770.5|4769.5|4770.5|4769.5|4769|4768|459
1633427550000|2021-10-05 09:52:30|4771|4770|4770.5|4769.5|4771|4770|4770.5|4769.5|34
1633427560000|2021-10-05 09:52:40|4771||4771||4771||4771||0
1633427570000|2021-10-05 09:52:50||4770||4770||4770.5||4770|1
1633427580000|2021-10-05 09:53:00|||||||||70
1633427590000|2021-10-05 09:53:10|4770.5|4769.5|4771|4769.5|4771|4769.5|4769.5|4768|650
1633427600000|2021-10-05 09:53:20||4770||4770.5||4770.5||4770|155
1633427610000|2021-10-05 09:53:30|4771.5|4770|4771.5|4770.5|4771.5|4770.5|4770.5|4769.5|348
1633427620000|2021-10-05 09:53:40|4772|4771|4772.5|4771.5|4773|4771.5|4772|4771|441
1633427630000|2021-10-05 09:53:50|4773|4772|4772|4771|4773.5|4772|4772|4771|257
1633427640000|2021-10-05 09:54:00|4771.5|4770.5|4771|4770|4771.5|4770.5|4771|4769.5|344
1633427660000|2021-10-05 09:54:20|4770.5|4769.5|4770|4769|4770.5|4769.5|4770|4769|77
1633427670000|2021-10-05 09:54:30|4770.5|4769.5|4771|4769.5|4771|4770|4770.5|4769.5|32
1633427680000|2021-10-05 09:54:40|4770.5||4771||4771||4770.5||161
1633427690000|2021-10-05 09:54:50|4770.5|4769|4769.5|4769|4770.5|4769|4769.5|4769|300
1633427700000|2021-10-05 09:55:00|4769|4768.5|4769|4768|4769|4768.5|4767.5|4766|809
1633427710000|2021-10-05 09:55:10|4769.5|4768.5|4769|4768.5|4770|4769|4769|4768|218
1633427720000|2021-10-05 09:55:20|4768.5|4767.5|4769|4767.5|4769|4767.5|4768.5|4767|71
1633427740000|2021-10-05 09:55:40|4769.5|4768|4769.5|4768.5|4770|4769|4769|4768|642
1633427750000|2021-10-05 09:55:50||4769||4768.5||4769||4768.5|56
1633427760000|2021-10-05 09:56:00||4768||4768||4768.5||4768|20
1633427770000|2021-10-05 09:56:10||4768.5||4768.5||4768.5||4768.5|0
1633427780000|2021-10-05 09:56:20|4770|4769|4770.5|4769.5|4771|4770|4770|4769|414
1633427790000|2021-10-05 09:56:30|4770|4769|4768.5|4767|4770.5|4769|4768|4767|774
1633427800000|2021-10-05 09:56:40|4768|4766.5|4767.5|4766.5|4768.5|4767|4767.5|4766.5|0
1633427810000|2021-10-05 09:56:50|4767|4765.5|4766|4765|4767|4765.5|4766|4765|149
1633427820000|2021-10-05 09:57:00|4766.5|4765.5|4768.5|4767|4768.5|4767|4766.5|4765.5|1216
1633427830000|2021-10-05 09:57:10|4769|4767.5|4769.5|4768|4769.5|4768.5|4768|4767|546
1633427840000|2021-10-05 09:57:20|4770|4768.5|4771|4769.5|4771|4770|4770|4768.5|148
1633427850000|2021-10-05 09:57:30||4770||4770||4770||4770|167
1633427860000|2021-10-05 09:57:40|4770.5|4770.5|4771.5|4770.5|4771.5|4771|4770.5|4770.5|919
1633427870000|2021-10-05 09:57:50||4770||4770.5||4770.5||4770|0
1633427880000|2021-10-05 09:58:00|4771|4771|4773|4771.5|4773|4771.5|4771|4770.5|318
1633427890000|2021-10-05 09:58:10|4772.5|4772|4773|4772|4773|4772|4772.5|4772|0
1633427900000|2021-10-05 09:58:20|4772.5|4772.5|4774|4772.5|4774|4773|4772.5|4772.5|1246
1633427910000|2021-10-05 09:58:30|4774.5|4773|4775.5|4774.5|4775.5|4774.5|4774.5|4773|320
1633427920000|2021-10-05 09:58:40|4775|4775|4776|4775|4778|4777|4775|4774.5|2657
1633427930000|2021-10-05 09:58:50|4776.5|4775.5|4776|4775|4776.5|4775.5|4776|4775|453
1633427940000|2021-10-05 09:59:00|4775.5|4774.5|4775.5|4774|4776|4775|4775.5|4774|165
1633427950000|2021-10-05 09:59:10||4774.5||4774||4774.5||4774|0
1633427970000|2021-10-05 09:59:30||4774.5||4774||4774.5||4774|0
1633427980000|2021-10-05 09:59:40|4775|4774.5|4775.5|4775|4776.5|4775|4774.5|4773.5|1357
1633427990000|2021-10-05 09:59:50|4776|4774.5|4776|4774.5|4776|4774.5|4776|4774.5|123
1633428000000|2021-10-05 10:00:00|4775.5|4774|4775.5|4774.5|4775.5|4775|4773.5|4772|2614
1633428010000|2021-10-05 10:00:10|4775||4775.5||4775.5||4775||119
1633428020000|2021-10-05 10:00:20|4775|4775|4775.5|4774.5|4776|4775|4775|4774.5|547
1633428030000|2021-10-05 10:00:30|4775||4775.5||4775.5||4775||41
1633428050000|2021-10-05 10:00:50|4775|4774|4774|4773|4775.5|4774|4774|4773|1451
1633428060000|2021-10-05 10:01:00|4773.5|4772.5|4773|4772|4773.5|4773|4773|4772|369
1633428070000|2021-10-05 10:01:10|4774||4774||4774||4774||0
1633428080000|2021-10-05 10:01:20|4773.5||4773||4773.5||4773||0
1633428090000|2021-10-05 10:01:30|4772.5|4771.5|4772.5|4771|4773.5|4772.5|4771.5|4770.5|1390
1633428100000|2021-10-05 10:01:40|4773|4771.5|4772.5|4771|4773|4772|4772.5|4771|66
1633428110000|2021-10-05 10:01:50|4772|4770|4771.5|4770.5|4772|4770.5|4771|4770|144
1633428120000|2021-10-05 10:02:00|4771|4771|4771.5|4770.5|4771.5|4771|4771|4770.5|163
1633428130000|2021-10-05 10:02:10|4771|4770|4770|4769.5|4771.5|4770|4770|4769|91
1633428140000|2021-10-05 10:02:20|4770.5|4769|4771.5|4770.5|4771.5|4771|4770.5|4769|981
1633428150000|2021-10-05 10:02:30|4772|4771|4773|4772|4773|4772|4772|4771|208
1633428160000|2021-10-05 10:02:40|4773.5|4772.5|4774|4772.5|4774.5|4773.5|4773.5|4772.5|541
1633428170000|2021-10-05 10:02:50|4773.5|4773|4772.5|4772|4774|4773.5|4772.5|4771.5|802
1633428180000|2021-10-05 10:03:00|4772|4771|4772|4771.5|4772.5|4771.5|4772|4771|95
1633428190000|2021-10-05 10:03:10|4771.5|4770.5|4771|4770|4771.5|4771|4770.5|4770|383
1633428200000|2021-10-05 10:03:20|4770.5|4769.5|4770|4769.5|4770.5|4769.5|4770|4769.5|100
1633428210000|2021-10-05 10:03:30|4769.5|4769|4769|4768|4769.5|4769|4769|4768|515
1633428220000|2021-10-05 10:03:40|4768.5|4767|4768.5|4767.5|4768.5|4767.5|4768|4767|107
1633428230000|2021-10-05 10:03:50|4768|4767|4767.5|4766|4768|4767|4767|4766|258
1633428240000|2021-10-05 10:04:00|4768|4766.5|4768|4766.5|4768|4767|4767.5|4766|424
1633428250000|2021-10-05 10:04:10|4767.5|4766|4766.5|4766|4767.5|4766|4766.5|4766|126
1633428260000|2021-10-05 10:04:20|4767||4767.5||4767.5||4767||0
1633428270000|2021-10-05 10:04:30||4766.5||4767||4767||4766.5|298
1633428280000|2021-10-05 10:04:40|4768|4767.5|4768|4767|4768|4767.5|4768|4767|514
1633428290000|2021-10-05 10:04:50|||||||||176
1633428300000|2021-10-05 10:05:00|4767.5|4766|4767.5|4766|4767.5|4766|4767|4766|430
1633428310000|2021-10-05 10:05:10|4767|4765.5|4766|4765.5|4767|4765.5|4766|4765.5|106
1633428320000|2021-10-05 10:05:20|4766.5|4766|4769.5|4768.5|4770|4769|4766.5|4765.5|2715
1633428330000|2021-10-05 10:05:30|4769|4769|4769|4768|4769|4769|4769|4768|206
1633428340000|2021-10-05 10:05:40|4768.5|4767.5|4768.5|4767.5|4768.5|4768|4768|4767.5|284
1633428360000|2021-10-05 10:06:00|4769|4768|4769.5|4768.5|4769.5|4768.5|4769|4768|387
1633428370000|2021-10-05 10:06:10||4769||4769||4769||4768.5|1555
1633428380000|2021-10-05 10:06:20|4769|4768.5|4769|4767.5|4769|4768.5|4769|4767.5|116
1633428390000|2021-10-05 10:06:30|4769.5|4768|4769.5|4768.5|4769.5|4768.5|4769.5|4768|135
1633428410000|2021-10-05 10:06:50|4770|4769|4770.5|4769|4770.5|4769.5|4770|4768.5|811
1633428420000|2021-10-05 10:07:00|4771|4769.5|4770.5|4769.5|4771|4770|4770|4769.5|511
1633428430000|2021-10-05 10:07:10|4770|4769|4770.5|4769|4770.5|4769.5|4770|4768.5|289
1633428440000|2021-10-05 10:07:20|4770|4768.5|4769|4768.5|4770|4768.5|4769|4768.5|3
1633428450000|2021-10-05 10:07:30|4768.5|4767.5|4768.5|4767.5|4769|4768.5|4768|4767|191
1633428460000|2021-10-05 10:07:40|4768|4767|4767|4765.5|4768|4767|4767|4765.5|188
1633428470000|2021-10-05 10:07:50|4766.5|4765|4767|4766|4768|4767|4766|4765|418
1633428480000|2021-10-05 10:08:00|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|79
1633428490000|2021-10-05 10:08:10|4767|4766|4766|4764.5|4767.5|4766|4766|4764.5|605
1633428500000|2021-10-05 10:08:20|4766.5|4765|4767|4766|4767|4766|4766.5|4765|445
1633428510000|2021-10-05 10:08:30|4767.5|4766.5|4768.5|4767|4768.5|4767|4767.5|4766.5|385
1633428540000|2021-10-05 10:09:00|||||||||10
1633428550000|2021-10-05 10:09:10||4767.5||4767||4767.5||4767|69
1633428560000|2021-10-05 10:09:20|4769|4767.5|4769.5|4768.5|4770.5|4769|4769|4767.5|1131
1633428570000|2021-10-05 10:09:30|4769|4768|4768|4766.5|4769|4768.5|4767|4765.5|913
1633428580000|2021-10-05 10:09:40|4768.5|4767|4769|4768|4769|4768|4768.5|4767|109
1633428590000|2021-10-05 10:09:50|4768.5|4767.5|4769|4768|4769|4768|4768.5|4767|98
1633428600000|2021-10-05 10:10:00|4768.5|4768.5|4770|4769|4770.5|4769|4768.5|4767.5|882
1633428610000|2021-10-05 10:10:10|4770.5|4769.5|4770|4769|4770.5|4769.5|4769.5|4768|282
1633428620000|2021-10-05 10:10:20|4769.5||4770||4770||4769.5||0
1633428630000|2021-10-05 10:10:30|4769.5|4768.5|4768|4767.5|4769.5|4768.5|4768|4767.5|289
1633428640000|2021-10-05 10:10:40|4769|4768|4770.5|4769|4770.5|4769|4768|4767.5|298
1633428650000|2021-10-05 10:10:50|4770||4770||4770||4769.5||24
1633428680000|2021-10-05 10:11:20|4769.5|4769.5|4769.5|4768|4769.5|4769.5|4769.5|4768|902
1633428690000|2021-10-05 10:11:30|4769|4768.5|4769|4768|4769|4768.5|4769|4768|154
1633428710000|2021-10-05 10:11:50|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767.5|58
1633428720000|2021-10-05 10:12:00|4769|4768|4769|4768.5|4769|4768.5|4769|4768|778
1633428730000|2021-10-05 10:12:10|4769.5||4769.5||4769.5||4769.5||114
1633428770000|2021-10-05 10:12:50|4769|4768|4769|4768.5|4769|4768.5|4769|4768|244
1633428780000|2021-10-05 10:13:00|4769.5|4768|4767.5|4766.5|4769.5|4768|4767.5|4766.5|634
1633428800000|2021-10-05 10:13:20|4767|4766|4766.5|4765|4767|4766|4766|4765|566
1633428810000|2021-10-05 10:13:30|4766|4764.5|4765.5|4764|4766|4765|4765|4764|120
1633428820000|2021-10-05 10:13:40|4765|4765|4765|4764|4765|4765|4765|4764|10
1633428830000|2021-10-05 10:13:50|4764.5|4763.5|4763.5|4762|4765|4763.5|4763|4762|896
1633428840000|2021-10-05 10:14:00|4763|4762.5|4764.5|4763|4764.5|4763.5|4763|4762.5|1676
1633428850000|2021-10-05 10:14:10|4764|4763.5|4763.5|4762.5|4764.5|4763.5|4763|4762.5|697
1633428860000|2021-10-05 10:14:20|4763|4762|4762|4761|4763|4762|4761.5|4761|720
1633428870000|2021-10-05 10:14:30|4761.5||4761.5||4762||4761.5||283
1633428880000|2021-10-05 10:14:40|4761|4760.5|4761|4760|4761|4760.5|4761|4760|113
1633428890000|2021-10-05 10:14:50|4761.5|4760.5|4761|4760|4761.5|4761|4760.5|4760|1121
1633428900000|2021-10-05 10:15:00|4760.5|4759.5|4760.5|4759.5|4760.5|4760|4760|4759|1031
1633428910000|2021-10-05 10:15:10|4761|4760|4761|4760|4761|4760.5|4761|4760|503
1633428920000|2021-10-05 10:15:20|4761.5|4760.5|4766|4765|4766|4765|4761|4760.5|3750
1633428930000|2021-10-05 10:15:30|4765.5|4764.5|4765|4764|4765.5|4764.5|4765|4764|339
1633428940000|2021-10-05 10:15:40|4765.5|4763.5|4765|4764|4765.5|4765|4763.5|4762.5|8824
1633428950000|2021-10-05 10:15:50|4764.5|4763.5|4764.5|4763.5|4765|4763.5|4764.5|4763.5|272
1633428960000|2021-10-05 10:16:00|4764|4763|4764.5|4763.5|4764.5|4764|4763.5|4763|933
1633429000000|2021-10-05 10:16:40|4764||4764||4764||4764||0
1633429010000|2021-10-05 10:16:50|4763.5|4763|4763|4762.5|4764|4763|4763|4762.5|191
1633429020000|2021-10-05 10:17:00|4762.5|4762|4762.5|4761.5|4762.5|4762|4762|4761.5|606
1633429040000|2021-10-05 10:17:20|||||||||116
1633429050000|2021-10-05 10:17:30|4762|4762|4762.5|4761.5|4762.5|4762|4762|4761.5|662
1633429070000|2021-10-05 10:17:50|4763|4762|4762.5|4761.5|4763|4762.5|4762.5|4761.5|2214
1633429080000|2021-10-05 10:18:00|4762|4760.5|4762|4761|4762|4761|4761.5|4760.5|114
1633429090000|2021-10-05 10:18:10|4761.5|4760.5|4762|4761|4762|4761|4761|4760.5|728
1633429100000|2021-10-05 10:18:20|||||||||137
1633429120000|2021-10-05 10:18:40|4761.5||4761.5||4761.5||4761.5||0
1633429130000|2021-10-05 10:18:50|||||||||41
1633429140000|2021-10-05 10:19:00|4761|4760.5|4759|4758|4761|4760.5|4758.5|4758|5019
1633429150000|2021-10-05 10:19:10|4758.5|4757.5|4757.5|4756.5|4758.5|4757.5|4757.5|4756.5|868
1633429170000|2021-10-05 10:19:30|||||||||139
1633429190000|2021-10-05 10:19:50|4757||4757||4757||4757||87
1633429200000|2021-10-05 10:20:00|4756.5|4756|4757.5|4756.5|4757.5|4756.5|4756.5|4755.5|1132
1633429210000|2021-10-05 10:20:10|4757|4756|4758.5|4757.5|4759|4758.5|4757|4756|2968
1633429220000|2021-10-05 10:20:20|4759|4758|4759|4758|4759|4758|4759|4757.5|766
1633429230000|2021-10-05 10:20:30|4758.5|4757.5|4759|4758|4759|4758|4758.5|4757.5|559
1633429240000|2021-10-05 10:20:40|4759.5|4758.5|4760|4759|4760|4759|4759.5|4758.5|211
1633429250000|2021-10-05 10:20:50|4760.5|4759.5|4760.5|4759.5|4762.5|4761|4760.5|4759|642
1633429260000|2021-10-05 10:21:00|4761|4760|4761.5|4760.5|4762|4761|4761|4760|442
1633429270000|2021-10-05 10:21:10|4762|4760|4762.5|4761|4762.5|4761|4762|4760|0
1633429280000|2021-10-05 10:21:20|4763|4761.5|4763.5|4762|4763.5|4763|4763|4761.5|358
1633429310000|2021-10-05 10:21:50|4763|4761.5|4761|4760|4763|4761.5|4761|4760|411
1633429320000|2021-10-05 10:22:00|4760.5|4760.5|4761|4759.5|4761|4760.5|4760.5|4759|100
1633429330000|2021-10-05 10:22:10|4760.5||4761||4761||4760.5||0
1633429340000|2021-10-05 10:22:20|4760.5||4760.5||4760.5||4760.5||0
1633429350000|2021-10-05 10:22:30|4761|4760|4763|4761.5|4763|4761.5|4760.5|4760|710
1633429360000|2021-10-05 10:22:40|4763.5|4762|4764.5|4762.5|4764.5|4762.5|4763.5|4762|0
1633429370000|2021-10-05 10:22:50|4764|4763|4764.5|4763.5|4764.5|4763.5|4764|4763|0
1633429380000|2021-10-05 10:23:00||4763||4763||4763||4763|0
1633429390000|2021-10-05 10:23:10||4763.5||4763||4763.5||4763|0
1633429400000|2021-10-05 10:23:20||4763.5||4763||4763.5||4763|0
1633429410000|2021-10-05 10:23:30|4765|4763.5|4765|4764|4765|4764|4765|4763|1
1633429420000|2021-10-05 10:23:40|4764.5|4763.5|4763.5|4762|4765|4763.5|4763|4761.5|750
1633429430000|2021-10-05 10:23:50|4764|4762.5|4764|4763|4764.5|4763.5|4763.5|4762.5|255
1633429450000|2021-10-05 10:24:10|4763.5|4763.5|4764|4763|4764|4763.5|4763.5|4763|156
1633429470000|2021-10-05 10:24:30|4764.5|4763.5|4765.5|4764.5|4765.5|4765|4764.5|4763|921
1633429480000|2021-10-05 10:24:40|4765|4763.5|4764|4763|4765|4763.5|4764|4763|116
1633429500000|2021-10-05 10:25:00|4763.5||4764.5||4764.5||4763.5||54
1633429510000|2021-10-05 10:25:10|4764||4764||4764||4764||0
1633429520000|2021-10-05 10:25:20|4763.5|4762.5|4762|4761|4763.5|4762.5|4762|4760.5|662
1633429530000|2021-10-05 10:25:30||4760.5||4760.5||4760.5||4760.5|152
1633429540000|2021-10-05 10:25:40|||||||||85
1633429550000|2021-10-05 10:25:50|4761.5|4761|4761.5|4760.5|4761.5|4761|4761.5|4760.5|99
1633429560000|2021-10-05 10:26:00|4762|4761|4761.5|4760.5|4762|4761|4761.5|4760.5|146
1633429580000|2021-10-05 10:26:20|4761|4760|4761|4760|4761|4760|4760.5|4760|165
1633429590000|2021-10-05 10:26:30|||||||||11
1633429600000|2021-10-05 10:26:40|4760.5|4759.5|4760|4759|4760.5|4759.5|4760|4759|112
1633429610000|2021-10-05 10:26:50|4759.5|4758.5|4758.5|4757.5|4759.5|4758.5|4758.5|4757.5|279
1633429620000|2021-10-05 10:27:00|4758|4758|4761.5|4761|4762.5|4761.5|4758|4758|1861
1633429630000|2021-10-05 10:27:10|4761|4760.5|4761.5|4760|4761.5|4760.5|4760.5|4760|174
1633429640000|2021-10-05 10:27:20|4762|4760.5|4764|4762.5|4764|4763|4762|4760|100
1633429650000|2021-10-05 10:27:30|4764.5|4763|4764.5|4763.5|4765.5|4764|4764.5|4763|254
1633429660000|2021-10-05 10:27:40|4763.5|4763|4762.5|4762|4763.5|4763|4762.5|4761.5|611
1633429670000|2021-10-05 10:27:50|4763|4762.5|4763|4761.5|4763|4762.5|4762|4761.5|221
1633429680000|2021-10-05 10:28:00|4763.5|4762|4763.5|4762.5|4763.5|4762.5|4763.5|4762|2
1633429710000|2021-10-05 10:28:30|4763|4762|4762|4761.5|4763|4762|4762|4761.5|221
1633429720000|2021-10-05 10:28:40|4761.5|4760.5|4761|4759.5|4762|4760.5|4761|4759.5|8
1633429740000|2021-10-05 10:29:00|4760.5|4758.5|4759.5|4758|4760.5|4759.5|4759|4758|127
1633429750000|2021-10-05 10:29:10|4759||4759||4759||4759||0
1633429770000|2021-10-05 10:29:30|||||||||20
1633429790000|2021-10-05 10:29:50|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4758|4757|139
1633429800000|2021-10-05 10:30:00|4758|4757|4758|4757|4758|4757.5|4757.5|4756.5|227
1633429810000|2021-10-05 10:30:10|4758.5|4757.5|4758.5|4757|4758.5|4757.5|4758|4757|65
1633429820000|2021-10-05 10:30:20|4758||4758||4758||4758||0
1633429830000|2021-10-05 10:30:30|4757.5|4756.5|4757|4755.5|4758|4757|4757|4755.5|136
1633429840000|2021-10-05 10:30:40||4756||4756||4756||4756|0
1633429850000|2021-10-05 10:30:50||4755.5||4756||4756||4755.5|10
1633429860000|2021-10-05 10:31:00|4756.5|4755.5|4756.5|4755.5|4756.5|4756|4756.5|4755.5|322
1633429870000|2021-10-05 10:31:10|4756|4755|4755|4753.5|4756|4755.5|4754|4753|3571
1633429880000|2021-10-05 10:31:20|4754|4753|4753.5|4752|4754|4753|4753|4752|819
1633429890000|2021-10-05 10:31:30|4753|4751.5|4752.5|4751.5|4753|4751.5|4752|4751.5|109
1633429900000|2021-10-05 10:31:40|4752|4751|4751.5|4750|4752|4751|4751.5|4750|961
1633429910000|2021-10-05 10:31:50|4751|4749.5|4747.5|4746.5|4751|4749.5|4747.5|4746.5|1860
1633429920000|2021-10-05 10:32:00|4747|4746|4747.5|4747|4747.5|4747|4746.5|4745.5|1593
1633429930000|2021-10-05 10:32:10|||||||||18
1633429940000|2021-10-05 10:32:20|4748|4747.5|4749|4747.5|4750|4748.5|4748|4747|1469
1633429950000|2021-10-05 10:32:30||4747||4747||4747||4747|0
1633429960000|2021-10-05 10:32:40|4748.5|4747.5|4748.5|4747|4748.5|4747.5|4748.5|4747|497
1633429970000|2021-10-05 10:32:50||4747.5||4747.5||4747.5||4747.5|255
1633429980000|2021-10-05 10:33:00|4748||4748||4748||4748||20
1633429990000|2021-10-05 10:33:10||4747||4747||4747||4747|3
1633430000000|2021-10-05 10:33:20|4747.5|4746.5|4747.5|4746.5|4747.5|4746.5|4747.5|4746.5|231
1633430010000|2021-10-05 10:33:30|4748|4747|4749.5|4748.5|4750|4749|4748|4747|2003
1633430020000|2021-10-05 10:33:40|4749|4748|4749|4748|4749|4748|4749|4748|110
1633430030000|2021-10-05 10:33:50|4749.5||4749||4749.5||4749||77
1633430040000|2021-10-05 10:34:00||4748.5||4748||4748.5||4748|117
1633430050000|2021-10-05 10:34:10|4750|4748.5|4750.5|4749|4750.5|4749.5|4750|4748.5|586
1633430060000|2021-10-05 10:34:20|4751|4749.5|4751.5|4751|4751.5|4751|4751|4749.5|192
1633430070000|2021-10-05 10:34:30|4751|4750|4751|4749.5|4751.5|4750.5|4751|4749.5|25
1633430080000|2021-10-05 10:34:40|||||||||71
1633430090000|2021-10-05 10:34:50|4750.5|4749|4749.5|4748|4750.5|4749|4749.5|4748|948
1633430100000|2021-10-05 10:35:00|4750|4748.5|4750|4748.5|4750|4749|4750|4748.5|154
1633430110000|2021-10-05 10:35:10|4750.5|4749|4750.5|4749.5|4750.5|4749.5|4750.5|4749|111
1633430130000|2021-10-05 10:35:30|4750|4749|4752|4751|4752.5|4751|4749.5|4748.5|994
1633430140000|2021-10-05 10:35:40|4751.5|4750|4751|4750|4751.5|4750|4751|4749.5|15
1633430150000|2021-10-05 10:35:50|4750.5|4750.5|4752|4750.5|4752|4751|4750.5|4749.5|191
1633430160000|2021-10-05 10:36:00|4751.5|4750|4753|4752|4753|4752.5|4751.5|4750|220
1633430170000|2021-10-05 10:36:10||4752.5||4752||4752.5||4752|29
1633430180000|2021-10-05 10:36:20|4753.5|4752.5|4753|4752|4753.5|4753|4753|4752|120
1633430190000|2021-10-05 10:36:30|4753.5|4752.5|4753.5|4752.5|4753.5|4753|4753.5|4752.5|68
1633430200000|2021-10-05 10:36:40|4753|4753|4753|4752.5|4753.5|4753|4753|4752|174
1633430220000|2021-10-05 10:37:00|4752.5|4752|4752|4751.5|4753|4752|4752|4751.5|963
1633430230000|2021-10-05 10:37:10|4752.5|4752|4753.5|4752.5|4753.5|4752.5|4752.5|4751.5|729
1633430240000|2021-10-05 10:37:20|4754|4753|4755.5|4754.5|4755.5|4754.5|4753.5|4752.5|1449
1633430250000|2021-10-05 10:37:30|4756|4755|4756.5|4755|4756.5|4755|4756|4755|43
1633430260000|2021-10-05 10:37:40|4756|4754.5|4756|4754.5|4756|4754.5|4755|4754|315
1633430270000|2021-10-05 10:37:50|4755.5||4756||4756||4755.5||12
1633430280000|2021-10-05 10:38:00|4755.5|4754|4754.5|4753.5|4755.5|4754|4754|4753.5|1089
1633430290000|2021-10-05 10:38:10|||||||||34
1633430300000|2021-10-05 10:38:20|||||||||279
1633430320000|2021-10-05 10:38:40|4754|4754|4754|4753.5|4755|4754.5|4754|4753.5|1366
1633430330000|2021-10-05 10:38:50|4754.5|4752.5|4754|4752|4754.5|4752.5|4753.5|4752|9
1633430340000|2021-10-05 10:39:00|4753.5|4751.5|4752|4751|4753.5|4751.5|4752|4750.5|9
1633430350000|2021-10-05 10:39:10||4751.5||4751.5||4751.5||4751.5|97
1633430360000|2021-10-05 10:39:20|4751.5|4750.5|4752|4751|4752|4751.5|4751.5|4750.5|317
1633430370000|2021-10-05 10:39:30||4751.5||4751||4751.5||4751|273
1633430380000|2021-10-05 10:39:40|||||||||6
1633430390000|2021-10-05 10:39:50||4751.5||4751.5||4751.5||4751.5|251
1633430400000|2021-10-05 10:40:00|4752.5|4752|4754|4753|4754.5|4753.5|4752.5|4752|14620
1633430450000|2021-10-05 10:40:50|4754.5|4753.5|4754.5|4753.5|4754.5|4753.5|4754.5|4753|74
1633430460000|2021-10-05 10:41:00|||||||||18
1633430480000|2021-10-05 10:41:20|4755|4754|4754|4753.5|4755|4754.5|4754|4753.5|92
1633430490000|2021-10-05 10:41:30|4753.5|4753|4753.5|4753|4754|4753|4753.5|4753|873
1633430500000|2021-10-05 10:41:40|4753|4752.5|4753|4752|4753|4752.5|4752.5|4751.5|201
1633430510000|2021-10-05 10:41:50|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751|207
1633430520000|2021-10-05 10:42:00|4752|4752|4752.5|4751|4752.5|4752|4752|4751|368
1633430530000|2021-10-05 10:42:10|4752||4752||4752||4751.5||0
1633430540000|2021-10-05 10:42:20|||||||||25
1633430550000|2021-10-05 10:42:30|4751.5|4750|4749|4748.5|4751.5|4750|4749|4748.5|632
1633430560000|2021-10-05 10:42:40||4748||4748||4748||4748|242
1633430570000|2021-10-05 10:42:50|||||||||76
1633430590000|2021-10-05 10:43:10|4749.5|4748.5|4749|4748.5|4749.5|4749|4749|4748.5|759
1633430600000|2021-10-05 10:43:20|4748.5|4748|4748|4747|4748.5|4748|4748|4747|558
1633430610000|2021-10-05 10:43:30|4747.5|4746.5|4747|4746.5|4747.5|4746.5|4747|4746.5|239
1633430620000|2021-10-05 10:43:40|4746.5|4746|4746.5|4746|4746.5|4746|4746.5|4746|168
1633430630000|2021-10-05 10:43:50|4746|4745|4746|4745|4746|4745.5|4746|4745|81
1633430640000|2021-10-05 10:44:00|4745.5|4744|4745|4744|4746|4744|4745|4744|238
1633430650000|2021-10-05 10:44:10|4744.5||4744.5||4744.5||4744.5||327
1633430660000|2021-10-05 10:44:20|||||||||63
1633430670000|2021-10-05 10:44:30|4745|4744.5|4746.5|4745|4746.5|4745.5|4744.5|4744|2056
1633430680000|2021-10-05 10:44:40||4745.5||4745.5||4745.5||4745.5|0
1633430700000|2021-10-05 10:45:00|4746|4745|4745.5|4744.5|4746|4745|4744.5|4744|1343
1633430710000|2021-10-05 10:45:10|4746|4745|4746|4745|4746|4745.5|4746|4745|391
1633430720000|2021-10-05 10:45:20|||||||||85
1633430730000|2021-10-05 10:45:30|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|4745|4744.5|210
1633430740000|2021-10-05 10:45:40|4746||4746||4746||4746||0
1633430750000|2021-10-05 10:45:50|4745.5||4745.5||4745.5||4745.5||370
1633430760000|2021-10-05 10:46:00|||||||||16
1633430770000|2021-10-05 10:46:10|4746|4745|4747|4746|4747|4746|4746|4745|712
1633430780000|2021-10-05 10:46:20|4746.5|4745.5|4746.5|4745.5|4747|4745.5|4746.5|4745.5|859
1633430790000|2021-10-05 10:46:30|4747|4746|4746.5|4745.5|4747|4746|4746.5|4745.5|620
1633430800000|2021-10-05 10:46:40|4746|4745|4745|4744.5|4746.5|4745.5|4745|4744.5|885
1633430810000|2021-10-05 10:46:50|4744.5|4744|4744.5|4744|4744.5|4744|4744.5|4744|346
1633430820000|2021-10-05 10:47:00|4744|4743.5|4744.5|4743.5|4744.5|4743.5|4744|4743|449
1633430830000|2021-10-05 10:47:10|4744|4742.5|4744.5|4743.5|4744.5|4744|4743.5|4742|515
1633430840000|2021-10-05 10:47:20||4744||4743.5||4744||4743.5|121
1633430850000|2021-10-05 10:47:30|4745|4744|4745|4744|4745|4744|4745|4744|238
1633430860000|2021-10-05 10:47:40|4746|4744.5|4746|4745|4746|4745|4745.5|4744|686
1633430880000|2021-10-05 10:48:00|4746.5|4745.5|4748.5|4747.5|4748.5|4748|4746.5|4745.5|1075
1633430890000|2021-10-05 10:48:10|4748|4747|4747.5|4747|4748|4747|4747.5|4746.5|191
1633430900000|2021-10-05 10:48:20|4746|4746.5|4744.5|4743.5|4746|4746.5|4744|4743.5|293
1633430910000|2021-10-05 10:48:30||4744||4744||4744||4744|31
1633430930000|2021-10-05 10:48:50|4745||4745||4745||4745||469
1633430940000|2021-10-05 10:49:00|4746|4744.5|4745|4744.5|4746|4745|4745|4744.5|190
1633430950000|2021-10-05 10:49:10|4746|4745|4746|4745|4746|4745.5|4745.5|4745|334
1633430960000|2021-10-05 10:49:20|4746.5|4745.5|4747.5|4746.5|4747.5|4746.5|4746.5|4745|112
1633430980000|2021-10-05 10:49:40|4747||4747.5||4747.5||4747||0
1633430990000|2021-10-05 10:49:50|||||||||120
1633431000000|2021-10-05 10:50:00|4747|4746|4744.5|4743.5|4747|4746|4744.5|4743.5|529
1633431010000|2021-10-05 10:50:10|4745.5|4744|4744|4743|4745.5|4744.5|4743.5|4743|1799
1633431020000|2021-10-05 10:50:20|4745|4743.5|4744.5|4744|4746.5|4745.5|4744.5|4743.5|2939
1633431030000|2021-10-05 10:50:30|4745|4744.5|4745|4744|4745|4744.5|4745|4744|523
1633431040000|2021-10-05 10:50:40|4744.5||4745||4745||4744.5||50
1633431060000|2021-10-05 10:51:00|4744.5|4743.5|4745|4743.5|4745|4743.5|4744|4743|427
1633431070000|2021-10-05 10:51:10||4744||4744||4744||4744|0
1633431080000|2021-10-05 10:51:20|4745.5|4744.5|4745|4744.5|4746|4745.5|4745|4743.5|1257
1633431090000|2021-10-05 10:51:30|4745.5|4745|4745.5|4745|4745.5|4745|4745.5|4745|178
1633431100000|2021-10-05 10:51:40|||||||||35
1633431110000|2021-10-05 10:51:50|4746|4745.5|4747|4746.5|4747|4746.5|4746|4745|1471
1633431120000|2021-10-05 10:52:00|4746.5|4746|4747|4746|4747|4746|4746.5|4746|48
1633431140000|2021-10-05 10:52:20|4746.5|4745.5|4745.5|4744.5|4747|4746|4745.5|4744.5|708
1633431160000|2021-10-05 10:52:40|4745|4744|4744|4743.5|4745|4744|4744|4743|428
1633431170000|2021-10-05 10:52:50||4743||4742.5||4743||4742.5|75
1633431180000|2021-10-05 10:53:00|4744.5|4743|4745.5|4745|4745.5|4745|4744|4743|852
1633431190000|2021-10-05 10:53:10|4746|4745.5|4746|4745|4746.5|4745.5|4745.5|4745|199
1633431200000|2021-10-05 10:53:20|||||||||89
1633431210000|2021-10-05 10:53:30|4746.5|4745.5|4745.5|4745|4746.5|4745.5|4745.5|4745|139
1633431220000|2021-10-05 10:53:40|4746|4744.5|4746|4745|4746.5|4745.5|4745.5|4744|1836
1633431230000|2021-10-05 10:53:50|4745.5|4744.5|4744.5|4744|4745.5|4744.5|4744.5|4743.5|488
1633431240000|2021-10-05 10:54:00|4745|4744.5|4745|4744|4745|4744.5|4745|4744|359
1633431250000|2021-10-05 10:54:10|4744.5|4743.5|4744.5|4744|4744.5|4744|4744|4743.5|612
1633431270000|2021-10-05 10:54:30|4744|4743.5|4746.5|4745|4746.5|4745.5|4744|4743.5|1142
1633431280000|2021-10-05 10:54:40|4746|4744.5|4746|4745|4746|4745|4745.5|4744.5|375
1633431290000|2021-10-05 10:54:50|4746.5|4745.5|4745.5|4745|4746.5|4745.5|4745.5|4745|513
1633431300000|2021-10-05 10:55:00|4746|4745.5|4746|4745|4746|4745.5|4746|4745|262
1633431320000|2021-10-05 10:55:20|||||||||15
1633431330000|2021-10-05 10:55:30|4745.5|4745.5|4745.5|4745|4746|4745.5|4745.5|4745|733
1633431340000|2021-10-05 10:55:40|4745|4744.5|4744|4743|4745|4744.5|4744|4743|686
1633431360000|2021-10-05 10:56:00|||||||||88
1633431370000|2021-10-05 10:56:10|4743.5|4742.5|4742.5|4741.5|4743.5|4742.5|4741.5|4741|759
1633431380000|2021-10-05 10:56:20|4742|4740.5|4741.5|4740|4742|4740.5|4741.5|4740|26
1633431390000|2021-10-05 10:56:30|||||||||314
1633431410000|2021-10-05 10:56:50|4741|4740.5|4742.5|4741.5|4742.5|4742|4741|4740|2764
1633431420000|2021-10-05 10:57:00|4742|4741|4741|4739.5|4742|4741|4740.5|4739.5|835
1633431430000|2021-10-05 10:57:10|||||||||200
1633431440000|2021-10-05 10:57:20|4740.5|4739|4740|4739|4740.5|4739|4739.5|4738.5|577
1633431450000|2021-10-05 10:57:30|||||||||106
1633431460000|2021-10-05 10:57:40|4740.5|4739.5|4741|4740|4741|4740|4740|4739.5|816
1633431470000|2021-10-05 10:57:50||4740.5||4740.5||4740.5||4740.5|160
1633431480000|2021-10-05 10:58:00||4740||4740||4740.5||4740|7
1633431490000|2021-10-05 10:58:10|4741.5|4740.5|4742|4741|4742|4741.5|4741.5|4740.5|810
1633431500000|2021-10-05 10:58:20|4741.5|4740.5|4742|4741.5|4742|4741.5|4741.5|4740.5|547
1633431510000|2021-10-05 10:58:30|4742.5|4742|4743.5|4743|4743.5|4743|4742.5|4742|772
1633431520000|2021-10-05 10:58:40|4744||4744||4744||4744||0
1633431530000|2021-10-05 10:58:50|4743.5|4742.5|4743|4742|4743.5|4742.5|4743|4742|264
1633431540000|2021-10-05 10:59:00|4743.5|4742.5|4743|4742|4743.5|4743|4742.5|4741.5|1348
1633431550000|2021-10-05 10:59:10|4743.5|4742.5|4743.5|4742|4744.5|4743|4743.5|4742|267
1633431560000|2021-10-05 10:59:20|4743|4741.5|4742.5|4742|4743|4742|4742.5|4741.5|320
1633431570000|2021-10-05 10:59:30|4743|4742.5|4743|4742|4743|4742.5|4743|4742|229
1633431580000|2021-10-05 10:59:40|4743.5|4742.5|4744|4743|4744|4743|4743.5|4742.5|590
1633431590000|2021-10-05 10:59:50|4745|4743.5|4745|4744|4745|4744|4745|4743.5|0
1633431600000|2021-10-05 11:00:00|4744|4743.5|4743|4741.5|4744.5|4743.5|4742.5|4741.5|627
1633431610000|2021-10-05 11:00:10|4742.5||4743||4743||4742.5||0
1633431620000|2021-10-05 11:00:20||4741||4741||4741||4741|5
1633431630000|2021-10-05 11:00:30|4742.5|4741.5|4742.5|4741|4743|4742|4741.5|4741|552
1633431640000|2021-10-05 11:00:40|4742||4742||4742||4742||0
1633431650000|2021-10-05 11:00:50|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|41
1633431670000|2021-10-05 11:01:10|4742||4742.5||4742.5||4742||67
1633431680000|2021-10-05 11:01:20|4742||4742.5||4742.5||4742||0
1633431690000|2021-10-05 11:01:30|4742|4741|4741|4740|4742|4741|4741|4739.5|360
1633431700000|2021-10-05 11:01:40|4740.5|4739|4738.5|4737.5|4740.5|4739|4738.5|4737.5|177
1633431710000|2021-10-05 11:01:50||4737||4737.5||4737.5||4737|11
1633431720000|2021-10-05 11:02:00|4739|4738|4739.5|4738.5|4739.5|4739|4739|4737.5|991
1633431730000|2021-10-05 11:02:10|4739|4739|4739|4738|4739|4739|4738.5|4737.5|160
1633431750000|2021-10-05 11:02:30|4738.5|4737.5|4738.5|4737.5|4738.5|4738|4738|4737.5|428
1633431760000|2021-10-05 11:02:40|||||||||112
1633431770000|2021-10-05 11:02:50|4738|4737|4737|4736.5|4738.5|4737.5|4737|4736.5|551
1633431780000|2021-10-05 11:03:00|4737.5|4737|4739.5|4739|4740|4739|4737.5|4736.5|2902
1633431790000|2021-10-05 11:03:10||4738.5||4738.5||4738.5||4738.5|79
1633431800000|2021-10-05 11:03:20|4739|4738|4738.5|4737.5|4739|4738|4738.5|4737.5|1228
1633431810000|2021-10-05 11:03:30|4738|4738|4738|4736.5|4738|4738|4737.5|4736.5|318
1633431820000|2021-10-05 11:03:40|4737.5|4736|4737|4736|4737.5|4736|4736.5|4735.5|81
1633431830000|2021-10-05 11:03:50|4736.5|4735.5|4736.5|4735.5|4737|4736|4736.5|4735.5|124
1633431840000|2021-10-05 11:04:00|4737|4736|4737.5|4736.5|4738.5|4738|4737|4736|3392
1633431850000|2021-10-05 11:04:10|4737|4736|4734|4733|4737|4736|4733|4732.5|1555
1633431860000|2021-10-05 11:04:20|4733.5|4732.5|4734|4732.5|4734|4733.5|4733.5|4732.5|1326
1633431870000|2021-10-05 11:04:30|4733.5|4732|4732|4731|4733.5|4732|4731|4730|2702
1633431880000|2021-10-05 11:04:40|4731.5|4730.5|4731|4730.5|4731.5|4731|4731|4730.5|974
1633431890000|2021-10-05 11:04:50|4731.5|4730|4730|4729|4731.5|4730|4730|4729|1094
1633431900000|2021-10-05 11:05:00|4730.5|4729.5|4731.5|4730.5|4731.5|4731|4729.5|4729|3746
1633431910000|2021-10-05 11:05:10|||||||||27
1633431920000|2021-10-05 11:05:20|4732|4731|4733.5|4732.5|4733.5|4732.5|4731.5|4730.5|1576
1633431930000|2021-10-05 11:05:30||4733||4732.5||4733||4732.5|354
1633431940000|2021-10-05 11:05:40|4734|4733|4734|4733|4734|4733.5|4733.5|4733|257
1633431950000|2021-10-05 11:05:50|4734.5|4733.5|4734.5|4734|4735.5|4734|4734.5|4733.5|576
1633431960000|2021-10-05 11:06:00|4734|4733|4734|4733|4734.5|4733.5|4734|4733|185
1633431970000|2021-10-05 11:06:10|4734.5|4733.5|4734|4732.5|4737|4736|4734|4732.5|2371
1633431980000|2021-10-05 11:06:20||4733||4733||4733||4732.5|0
1633431990000|2021-10-05 11:06:30|4734.5|4734|4734.5|4733.5|4734.5|4734|4734|4733|657
1633432000000|2021-10-05 11:06:40||4734||4734||4734||4733.5|195
1633432010000|2021-10-05 11:06:50|4735|4733.5|4737.5|4736.5|4737.5|4736.5|4735|4733.5|1710
1633432020000|2021-10-05 11:07:00|4738|4737|4738|4737|4738|4737|4737.5|4737|50
1633432030000|2021-10-05 11:07:10|4738.5|4737.5|4740.5|4739|4740.5|4739.5|4738.5|4737|699
1633432040000|2021-10-05 11:07:20|4741|4739.5|4739.5|4738.5|4741|4739.5|4739|4738|137
1633432050000|2021-10-05 11:07:30||4739||4739||4739||4739|0
1633432060000|2021-10-05 11:07:40|4740|4738.5|4739.5|4738.5|4740|4738.5|4739|4738.5|1321
1633432070000|2021-10-05 11:07:50|4740|4739|4740|4739|4740.5|4739.5|4740|4739|1238
1633432080000|2021-10-05 11:08:00|4740.5|4739.5|4739.5|4739|4740.5|4739.5|4739.5|4739|633
1633432090000|2021-10-05 11:08:10|4739|4738.5|4739.5|4738.5|4739.5|4738.5|4739|4738.5|142
1633432100000|2021-10-05 11:08:20|4739|4738|4739.5|4738.5|4739.5|4738.5|4739|4738|151
1633432120000|2021-10-05 11:08:40|4740.5|4739|4740.5|4739|4740.5|4739.5|4739.5|4739|1202
1633432130000|2021-10-05 11:08:50|4740||4740||4740||4740||0
1633432140000|2021-10-05 11:09:00|4740.5|4739.5|4739.5|4738.5|4741.5|4740|4739.5|4738.5|2413
1633432150000|2021-10-05 11:09:10||4739||4738.5||4739||4738.5|99
1633432160000|2021-10-05 11:09:20|4740.5|4739|4740.5|4739|4740.5|4739.5|4740.5|4739|1685
1633432170000|2021-10-05 11:09:30|4740||4740.5||4740.5||4740||27
1633432180000|2021-10-05 11:09:40|4739.5||4739.5||4739.5||4739.5||0
1633432190000|2021-10-05 11:09:50|4740|4739.5|4740.5|4739.5|4740.5|4739.5|4740|4739|384
1633432210000|2021-10-05 11:10:10|4741|4740|4741|4739.5|4741|4740.5|4740.5|4739.5|1214
1633432220000|2021-10-05 11:10:20|||||||||250
1633432230000|2021-10-05 11:10:30|4740.5||4741||4741||4740.5||1
1633432240000|2021-10-05 11:10:40|4740.5|4739|4739|4738|4740.5|4739|4738|4736.5|856
1633432250000|2021-10-05 11:10:50|4738.5|4737.5|4739|4738|4739.5|4738|4738.5|4737.5|488
1633432260000|2021-10-05 11:11:00|4738.5||4739||4739||4738.5||127
1633432270000|2021-10-05 11:11:10|4738.5||4738.5||4738.5||4738.5||14
1633432280000|2021-10-05 11:11:20|4738|4737.5|4738|4737|4738|4737.5|4737.5|4736.5|64
1633432290000|2021-10-05 11:11:30|4737.5|4737.5|4738|4737|4738|4737.5|4737.5|4737|42
1633432300000|2021-10-05 11:11:40|4738.5|4737.5|4738.5|4737.5|4739|4738|4738|4737.5|863
1633432330000|2021-10-05 11:12:10|4739|4738|4739|4738|4739|4738|4739|4737.5|312
1633432340000|2021-10-05 11:12:20||4738.5||4738.5||4738.5||4738.5|613
1633432350000|2021-10-05 11:12:30|4738.5|4738|4737|4736|4739|4738.5|4736.5|4735|1353
1633432360000|2021-10-05 11:12:40|4736.5|4735.5|4737|4736|4737|4736|4736.5|4735.5|290
1633432370000|2021-10-05 11:12:50|4737.5|4736.5|4738|4737|4738|4737.5|4737.5|4736|4076
1633432380000|2021-10-05 11:13:00|4737.5|4737.5|4736|4735.5|4737.5|4737.5|4736|4735.5|859
1633432390000|2021-10-05 11:13:10|4735.5|4734.5|4736|4734.5|4736|4735|4735.5|4734.5|144
1633432400000|2021-10-05 11:13:20|4735.5|4735|4736|4735|4736|4735|4735.5|4735|25
1633432410000|2021-10-05 11:13:30|4737|4735.5|4738|4737|4738|4737.5|4737|4735|3455
1633432420000|2021-10-05 11:13:40||4736.5||4736.5||4736.5||4736.5|118
1633432430000|2021-10-05 11:13:50|4738.5|4737|4739|4738|4739|4738.5|4738.5|4737|868
1633432440000|2021-10-05 11:14:00|4739.5|4738.5|4737.5|4736.5|4740|4739|4737.5|4736.5|672
1633432450000|2021-10-05 11:14:10|||||||||2
1633432460000|2021-10-05 11:14:20||4737||4736.5||4737||4736.5|0
1633432470000|2021-10-05 11:14:30||4737||4737||4737||4737|0
1633432480000|2021-10-05 11:14:40|4738|4737.5|4738|4737.5|4738|4737.5|4737.5|4737|369
1633432490000|2021-10-05 11:14:50|4737.5|4737|4738.5|4737|4738.5|4737.5|4737.5|4737|552
1633432500000|2021-10-05 11:15:00||4737.5||4738||4738||4737.5|286
1633432510000|2021-10-05 11:15:10|||||||||15
1633432520000|2021-10-05 11:15:20|4739|4737.5|4738|4737|4739|4737.5|4737.5|4737|411
1633432530000|2021-10-05 11:15:30|4737.5||4738||4738||4737.5||308
1633432540000|2021-10-05 11:15:40||4737.5||4737||4737.5||4737|0
1633432550000|2021-10-05 11:15:50|||||||||48
1633432580000|2021-10-05 11:16:20|4738.5|4737.5|4738|4737.5|4738.5|4738|4738|4737.5|901
1633432600000|2021-10-05 11:16:40|||||||||100
1633432610000|2021-10-05 11:16:50|4737.5|4737|4738|4737|4738|4737|4737.5|4737|611
1633432620000|2021-10-05 11:17:00|4738.5|4737.5|4738.5|4738|4739|4738|4738.5|4737.5|884
1633432630000|2021-10-05 11:17:10|4739|4738.5|4739|4738|4739|4738.5|4739|4738|107
1633432640000|2021-10-05 11:17:20|4738.5|4737.5|4737.5|4737|4738.5|4737.5|4737|4736|1437
1633432650000|2021-10-05 11:17:30||4736.5||4736.5||4736.5||4736.5|141
1633432660000|2021-10-05 11:17:40|4737|4736|4736|4735|4737|4736|4736|4735|391
1633432670000|2021-10-05 11:17:50|4735.5|4734.5|4735.5|4734|4735.5|4734.5|4735|4734|124
1633432680000|2021-10-05 11:18:00||4734.5||4734.5||4734.5||4734.5|61
1633432700000|2021-10-05 11:18:20|4735|4734|4734|4733|4735|4734|4734|4733|566
1633432710000|2021-10-05 11:18:30|||||||||35
1633432720000|2021-10-05 11:18:40|4733.5|4732|4732.5|4731|4733.5|4732|4732|4731|27
1633432730000|2021-10-05 11:18:50|4733|4731.5|4733.5|4732.5|4733.5|4732.5|4733|4731.5|835
1633432740000|2021-10-05 11:19:00|4734|4733|4734|4733.5|4735|4734|4734|4733|1536
1633432750000|2021-10-05 11:19:10|4733.5|4733|4733.5|4732|4734|4733|4733.5|4732|505
1633432760000|2021-10-05 11:19:20||4732.5||4732.5||4732.5||4732.5|0
1633432780000|2021-10-05 11:19:40||4733||4732.5||4733||4732.5|0
1633432790000|2021-10-05 11:19:50|4734|4733|4734|4733|4734|4733|4734|4732.5|383
1633432800000|2021-10-05 11:20:00|4733.5|4732.5|4735|4734|4735|4734.5|4733|4732.5|1031
1633432810000|2021-10-05 11:20:10|4735.5|4734.5|4736|4735.5|4736.5|4735.5|4735|4734.5|1293
1633432820000|2021-10-05 11:20:20|4736.5|4736|4737|4736|4737.5|4736.5|4736.5|4736|470
1633432830000|2021-10-05 11:20:30|4736.5|4735.5|4735.5|4734.5|4736.5|4735.5|4735.5|4734|346
1633432840000|2021-10-05 11:20:40|4735|4734|4735|4734|4735.5|4734|4735|4734|65
1633432850000|2021-10-05 11:20:50|4734.5|4733.5|4734|4732.5|4734.5|4733.5|4734|4732.5|517
1633432860000|2021-10-05 11:21:00|4733.5|4733|4733|4732|4733.5|4733|4732.5|4732|118
1633432870000|2021-10-05 11:21:10|||||||||35
1633432880000|2021-10-05 11:21:20|4734|4732.5|4734.5|4733.5|4734.5|4734|4734|4732.5|1754
1633432890000|2021-10-05 11:21:30|4734|4733|4733.5|4732.5|4734.5|4733|4733|4732.5|960
1633432910000|2021-10-05 11:21:50|4733|4732|4733|4732|4733|4732|4732.5|4731.5|731
1633432920000|2021-10-05 11:22:00|4733.5|4732.5|4734|4732.5|4734|4733.5|4733.5|4732.5|767
1633432930000|2021-10-05 11:22:10||4733||4732.5||4733||4732.5|0
1633432940000|2021-10-05 11:22:20|4733.5|4732|4733|4731.5|4733.5|4732|4732|4731.5|591
1633432950000|2021-10-05 11:22:30|4732.5|4732|4732.5|4731.5|4733|4732|4732.5|4731.5|498
1633432960000|2021-10-05 11:22:40|4732|4731|4731.5|4730.5|4732|4731|4731.5|4730|338
1633432970000|2021-10-05 11:22:50|4731|4730|4731|4730.5|4731|4731|4731|4730|1
1633432980000|2021-10-05 11:23:00|4732|4731|4732|4731|4732|4731|4731.5|4730.5|798
1633432990000|2021-10-05 11:23:10|||||||||9
1633433000000|2021-10-05 11:23:20|4731.5|4730.5|4730.5|4729.5|4731.5|4730.5|4730|4729.5|383
1633433020000|2021-10-05 11:23:40||4730||4730||4730||4730|513
1633433040000|2021-10-05 11:24:00|4730|4729.5|4729.5|4728.5|4730|4729.5|4729|4728.5|382
1633433050000|2021-10-05 11:24:10|4730|4728|4729|4728|4730|4728|4729|4728|4
1633433060000|2021-10-05 11:24:20|4728.5|4727|4728.5|4728|4729|4728|4727.5|4726.5|1399
1633433070000|2021-10-05 11:24:30|4729|4728.5|4729|4728|4729|4728.5|4729|4728|70
1633433090000|2021-10-05 11:24:50||4728.5||4728||4728.5||4728|0
1633433100000|2021-10-05 11:25:00|4728.5|4728.5|4729|4728|4729|4728.5|4728.5|4728|369
1633433110000|2021-10-05 11:25:10|4729.5|4728.5|4732.5|4731|4732.5|4731|4729.5|4728.5|1128
1633433120000|2021-10-05 11:25:20|4733|4731.5|4733|4732|4733|4732|4733|4731|0
1633433130000|2021-10-05 11:25:30|4733.5|4732.5|4734.5|4733|4734.5|4733|4733.5|4732.5|66
1633433140000|2021-10-05 11:25:40|4734|4732|4733.5|4732|4734|4732|4733.5|4732|43
1633433150000|2021-10-05 11:25:50|4733||4733||4733||4733||0
1633433180000|2021-10-05 11:26:20|||||||||20
1633433200000|2021-10-05 11:26:40|4732.5|4732.5|4731.5|4730|4733|4732.5|4731.5|4730|2022
1633433210000|2021-10-05 11:26:50|4732|4730.5|4732|4731|4732.5|4732|4732|4730.5|701
1633433220000|2021-10-05 11:27:00||4730.5||4730.5||4731.5||4730.5|141
1633433230000|2021-10-05 11:27:10||4731||4730.5||4731||4730.5|0
1633433240000|2021-10-05 11:27:20||4731||4730.5||4731||4730.5|203
1633433250000|2021-10-05 11:27:30|4732.5|4731|4731.5|4730.5|4732.5|4732|4731|4730|2583
1633433260000|2021-10-05 11:27:40|4731|4730|4731|4730|4731|4730|4731|4730|171
1633433270000|2021-10-05 11:27:50|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731.5|4730|674
1633433280000|2021-10-05 11:28:00|4731|4730|4731|4730|4731|4730|4731|4730|739
1633433290000|2021-10-05 11:28:10|4731.5|4730.5|4732|4731|4732|4731.5|4731.5|4730|1007
1633433300000|2021-10-05 11:28:20|4731.5|4730.5|4732|4730.5|4732|4730.5|4731.5|4730.5|150
1633433310000|2021-10-05 11:28:30|4732.5|4731|4731|4730|4732.5|4732|4730.5|4729.5|2143
1633433320000|2021-10-05 11:28:40||4730.5||4730.5||4730.5||4730.5|268
1633433330000|2021-10-05 11:28:50|4731.5|4731|4731.5|4730.5|4732|4731|4731.5|4730.5|740
1633433340000|2021-10-05 11:29:00|4732|4731|4732|4730.5|4732|4731|4732|4730.5|0
1633433350000|2021-10-05 11:29:10|4731|4730|4731|4730|4731|4730|4730.5|4730|246
1633433360000|2021-10-05 11:29:20|4730.5|4730.5|4731|4730|4731.5|4731|4730.5|4730|1968
1633433370000|2021-10-05 11:29:30|4731.5|4730.5|4731.5|4731|4731.5|4731|4731|4730.5|1262
1633433380000|2021-10-05 11:29:40|4731|4730.5|4731.5|4730.5|4731.5|4731|4731|4730.5|909
1633433400000|2021-10-05 11:30:00|4732|4731|4732.5|4732|4734|4733|4731.5|4731|1452
1633433410000|2021-10-05 11:30:10|4732|4731.5|4732|4730.5|4732.5|4731.5|4731.5|4730.5|323
1633433420000|2021-10-05 11:30:20|4731.5|4730|4730|4728.5|4731.5|4730.5|4730|4728.5|663
1633433430000|2021-10-05 11:30:30|4729.5|4728|4729|4728|4729.5|4728|4728.5|4727.5|255
1633433440000|2021-10-05 11:30:40|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|32
1633433460000|2021-10-05 11:31:00|4729|4728|4729|4728.5|4729.5|4728.5|4728.5|4727.5|1465
1633433470000|2021-10-05 11:31:10|4729.5|4729|4729.5|4728.5|4729.5|4729|4729.5|4728.5|459
1633433490000|2021-10-05 11:31:30|4730|4729|4730|4728.5|4730|4729|4730|4728.5|374
1633433510000|2021-10-05 11:31:50|4729.5|4727.5|4726|4725|4729.5|4727.5|4725.5|4725|1643
1633433520000|2021-10-05 11:32:00|4725.5|4724.5|4727|4726.5|4727.5|4727|4725.5|4724.5|2431
1633433530000|2021-10-05 11:32:10|4727.5|4727|4728|4727.5|4729|4728|4727|4726.5|1003
1633433540000|2021-10-05 11:32:20|4728.5|4728|4728|4726.5|4730|4728.5|4727.5|4726.5|1909
1633433550000|2021-10-05 11:32:30||4727||4727||4727||4726.5|45
1633433560000|2021-10-05 11:32:40|4728.5|4727.5|4729.5|4728.5|4729.5|4728.5|4728.5|4727.5|452
1633433570000|2021-10-05 11:32:50|4730|4729|4730|4729|4730|4729|4730|4729|10
1633433580000|2021-10-05 11:33:00||4728.5||4728.5||4728.5||4728.5|0
1633433590000|2021-10-05 11:33:10||4729||4729||4729||4729|0
1633433610000|2021-10-05 11:33:30|4730.5|4729.5|4730|4729|4730.5|4730|4730|4729|258
1633433620000|2021-10-05 11:33:40|||||||||25
1633433640000|2021-10-05 11:34:00|4729.5|4728.5|4729|4727.5|4729.5|4728.5|4728.5|4727.5|373
1633433650000|2021-10-05 11:34:10|4728.5|4727|4727.5|4726.5|4729|4727.5|4727|4726.5|205
1633433660000|2021-10-05 11:34:20|4727|4726|4727|4726|4727|4726|4727|4726|280
1633433670000|2021-10-05 11:34:30|4727.5|4726.5|4734|4732.5|4734|4733|4727.5|4726.5|4117
1633433680000|2021-10-05 11:34:40|4733.5|4732|4732.5|4732|4733.5|4732|4732.5|4732|110
1633433690000|2021-10-05 11:34:50|4732|4731|4732|4731|4732.5|4732|4732|4731|842
1633433700000|2021-10-05 11:35:00|4732.5|4731.5|4733|4731.5|4733.5|4732|4732.5|4731.5|622
1633433710000|2021-10-05 11:35:10|4732.5|4732|4732|4730.5|4733|4732|4732|4730.5|276
1633433720000|2021-10-05 11:35:20||4731||4731||4731.5||4730.5|253
1633433740000|2021-10-05 11:35:40|4732.5|4731.5|4732.5|4731.5|4732.5|4732|4732.5|4731.5|112
1633433760000|2021-10-05 11:36:00|4733|4732|4733|4732|4734|4733.5|4732.5|4731.5|1753
1633433770000|2021-10-05 11:36:10|4733.5|4732.5|4733.5|4733|4733.5|4733|4733.5|4732.5|515
1633433780000|2021-10-05 11:36:20|4733|4732.5|4733.5|4732.5|4733.5|4732.5|4733|4732.5|5
1633433790000|2021-10-05 11:36:30|4734|4733|4734.5|4733.5|4735.5|4735|4734|4733|1345
1633433800000|2021-10-05 11:36:40|4735|4734|4736|4734.5|4736|4735|4735|4734|1270
1633433810000|2021-10-05 11:36:50||4735||4735||4735.5||4735|150
1633433820000|2021-10-05 11:37:00|4737|4735.5|4738|4737|4738|4737|4737|4735.5|391
1633433840000|2021-10-05 11:37:20|4738.5|4737.5|4740.5|4739.5|4741.5|4740|4738.5|4737|796
1633433850000|2021-10-05 11:37:30|4740|4738.5|4739|4737.5|4740|4738.5|4738|4737|212
1633433860000|2021-10-05 11:37:40|4738.5||4739||4739||4738.5||0
1633433870000|2021-10-05 11:37:50|4738.5|4738|4739|4738.5|4739|4738.5|4738.5|4737.5|131
1633433880000|2021-10-05 11:38:00|4740|4739|4741|4740|4742|4740.5|4740|4739|551
1633433890000|2021-10-05 11:38:10|4740.5|4739.5|4740.5|4739|4740.5|4739.5|4739.5|4739|253
1633433900000|2021-10-05 11:38:20|4740||4740.5||4740.5||4740||0
1633433910000|2021-10-05 11:38:30|4741.5|4739.5|4742|4740.5|4742|4740.5|4741.5|4739.5|475
1633433920000|2021-10-05 11:38:40|4741.5|4740|4742|4740.5|4742|4741|4740.5|4739|1796
1633433930000|2021-10-05 11:38:50|4742.5|4741|4742.5|4741|4742.5|4741|4742.5|4741|0
1633433940000|2021-10-05 11:39:00|4742|4740.5|4740.5|4739.5|4742|4740.5|4740.5|4739.5|173
1633433950000|2021-10-05 11:39:10|4741|4740|4741|4740|4741|4740|4741|4740|0
1633433960000|2021-10-05 11:39:20|4741.5|4740.5|4743|4741.5|4743|4741.5|4741.5|4740.5|415
1633433970000|2021-10-05 11:39:30|4742.5|4742|4744|4743|4744.5|4743.5|4742.5|4741|1053
1633433980000|2021-10-05 11:39:40|4744.5|4743.5|4744.5|4744|4744.5|4744|4744|4743|1083
1633433990000|2021-10-05 11:39:50|4745|4744.5|4746.5|4745.5|4746.5|4746|4745|4744|342
1633434000000|2021-10-05 11:40:00|4746|4746|4746.5|4745.5|4746.5|4746|4746|4745.5|497
1633434010000|2021-10-05 11:40:10|4746|4745|4746|4745|4746|4745|4745.5|4745|634
1633434020000|2021-10-05 11:40:20|4745.5|4744.5|4746|4744.5|4746|4744.5|4745.5|4744.5|369
1633434030000|2021-10-05 11:40:30|4746.5|4745|4747|4745.5|4747.5|4746|4746.5|4745|1253
1633434040000|2021-10-05 11:40:40||4746||4746||4746||4746|0
1633434050000|2021-10-05 11:40:50|4746.5|4745.5|4746|4744.5|4747|4746.5|4745.5|4744.5|2278
1633434060000|2021-10-05 11:41:00|4745.5|4745|4744.5|4743.5|4745.5|4745|4744.5|4743.5|277
1633434070000|2021-10-05 11:41:10|||||||||15
1633434080000|2021-10-05 11:41:20|4745|4744|4746|4745|4746|4745|4745|4743.5|754
1633434090000|2021-10-05 11:41:30|4747|4745.5|4747.5|4746.5|4747.5|4746.5|4747|4745.5|95
1633434100000|2021-10-05 11:41:40|4748|4747|4748.5|4747|4748.5|4747|4748|4747|0
1633434110000|2021-10-05 11:41:50|4748||4748||4748||4748||0
1633434120000|2021-10-05 11:42:00|4747.5|4746.5|4746|4745.5|4747.5|4747|4746|4745.5|1288
1633434130000|2021-10-05 11:42:10|4746.5|4746|4747|4746|4747.5|4746|4746.5|4746|375
1633434140000|2021-10-05 11:42:20|4746.5|4745.5|4746|4745|4746.5|4745.5|4746|4745|557
1633434150000|2021-10-05 11:42:30|4746.5|4746|4746|4745|4746.5|4746|4745|4744.5|553
1633434160000|2021-10-05 11:42:40|4746.5|4745.5|4746.5|4745.5|4747|4746|4746.5|4745.5|680
1633434180000|2021-10-05 11:43:00|4747|4746|4746.5|4746|4747|4746.5|4746.5|4746|233
1633434200000|2021-10-05 11:43:20|4746|4745.5|4746|4744.5|4746|4745.5|4745|4744.5|854
1633434210000|2021-10-05 11:43:30|4745.5|4744|4746|4744.5|4746|4744.5|4745|4744|303
1633434230000|2021-10-05 11:43:50|4745.5|4745|4746|4745|4746.5|4745|4744.5|4743.5|746
1633434240000|2021-10-05 11:44:00|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|4746|4745|31
1633434250000|2021-10-05 11:44:10|4747|4746|4750|4748.5|4751|4750.5|4747|4745.5|7848
1633434260000|2021-10-05 11:44:20|4749.5||4749.5||4750||4749.5||11
1633434270000|2021-10-05 11:44:30|||||||||95
1633434280000|2021-10-05 11:44:40|4750|4749|4750|4749|4750|4749|4750|4749|0
1633434290000|2021-10-05 11:44:50|4749.5||4750||4750||4749.5||822
1633434300000|2021-10-05 11:45:00|||||||||366
1633434310000|2021-10-05 11:45:10|4750.5|4749.5|4750|4749|4750.5|4750|4750|4749|1353
1633434320000|2021-10-05 11:45:20|4749.5|4748.5|4750|4749|4750|4749.5|4749|4748.5|1573
1633434330000|2021-10-05 11:45:30|4749.5|4748.5|4749|4748|4749.5|4748.5|4749|4748|931
1633434340000|2021-10-05 11:45:40|4748.5|4747.5|4750.5|4749.5|4751|4750|4748.5|4747|1478
1633434360000|2021-10-05 11:46:00|4750|4749|4750|4749|4750|4749|4749|4748|619
1633434380000|2021-10-05 11:46:20|4749.5|4748.5|4747.5|4746.5|4749.5|4748.5|4747.5|4746.5|572
1633434390000|2021-10-05 11:46:30|4747|4746|4748|4746.5|4748.5|4746.5|4747|4746|186
1633434400000|2021-10-05 11:46:40|4747.5|4746|4747.5|4746.5|4747.5|4746.5|4747.5|4746|100
1633434410000|2021-10-05 11:46:50|4748|4747|4747.5|4747|4748|4747.5|4747.5|4746.5|1245
1633434420000|2021-10-05 11:47:00|4747|4746.5|4747|4746|4747|4746.5|4747|4745.5|304
1633434430000|2021-10-05 11:47:10|4747.5|4746.5|4748|4746.5|4748|4747.5|4747.5|4746.5|852
1633434440000|2021-10-05 11:47:20|4748.5|4747.5|4749.5|4748.5|4749.5|4748.5|4748|4747|188
1633434450000|2021-10-05 11:47:30|4749|4748|4749|4748|4749|4748|4748.5|4748|238
1633434460000|2021-10-05 11:47:40|4749.5||4749.5||4749.5||4749.5||80
1633434470000|2021-10-05 11:47:50||4748.5||4748.5||4748.5||4748.5|0
1633434480000|2021-10-05 11:48:00|4750.5|4749|4751.5|4750|4751.5|4750.5|4750|4749|421
1633434500000|2021-10-05 11:48:20|4750.5|4750.5|4752|4750.5|4752|4750.5|4750.5|4750.5|79
1633434510000|2021-10-05 11:48:30|4751.5|4750|4751|4750|4751.5|4750|4751|4750|580
1633434530000|2021-10-05 11:48:50|||||||||9
1633434540000|2021-10-05 11:49:00|4750.5|4749|4750|4749|4750.5|4749.5|4749.5|4748.5|1284
1633434550000|2021-10-05 11:49:10|4750.5|4749.5|4751|4749.5|4751|4749.5|4750.5|4749.5|427
1633434560000|2021-10-05 11:49:20|4750.5|4749|4750|4749|4750.5|4749|4749.5|4749|380
1633434580000|2021-10-05 11:49:40|4750.5|4749.5|4751.5|4750|4751.5|4751|4750.5|4749.5|687
1633434600000|2021-10-05 11:50:00|4752|4750.5|4752|4751|4752.5|4751.5|4752|4750.5|762
1633434610000|2021-10-05 11:50:10|4752.5||4752.5||4752.5||4752||0
1633434630000|2021-10-05 11:50:30|4753.5|4751.5|4753.5|4752.5|4753.5|4752.5|4753.5|4751.5|263
1633434640000|2021-10-05 11:50:40|4754|4753|4753|4752.5|4754.5|4753|4753|4752.5|548
1633434650000|2021-10-05 11:50:50|4752.5|4752|4752.5|4752|4752.5|4752|4752.5|4751.5|179
1633434660000|2021-10-05 11:51:00|4753|4752.5|4754.5|4753.5|4754.5|4753.5|4753|4752.5|1427
1633434670000|2021-10-05 11:51:10|4754|4753|4753.5|4752.5|4754|4753|4753.5|4752.5|78
1633434690000|2021-10-05 11:51:30|||||||||784
1633434700000|2021-10-05 11:51:40|4753||4753.5||4753.5||4753||29
1633434710000|2021-10-05 11:51:50|4753|4752|4752|4751|4753|4752.5|4752|4751|1050
1633434730000|2021-10-05 11:52:10|4751.5|4750|4750|4748.5|4752|4750|4749|4748.5|2501
1633434740000|2021-10-05 11:52:20|4749.5|4749|4749|4748.5|4749.5|4749|4749|4748.5|151
1633434750000|2021-10-05 11:52:30|4748.5|4748|4748.5|4747.5|4749|4748|4748|4747.5|141
1633434780000|2021-10-05 11:53:00|4748|4748|4747.5|4746|4748|4748|4747|4746|1843
1633434790000|2021-10-05 11:53:10|4747|4745.5|4745.5|4744.5|4747|4745.5|4745.5|4744.5|435
1633434800000|2021-10-05 11:53:20|4745|4744|4745|4744|4745|4744|4745|4744|117
1633434810000|2021-10-05 11:53:30|4745.5|4744.5|4745|4744.5|4745.5|4745|4745|4743.5|1179
1633434820000|2021-10-05 11:53:40|4745.5||4745.5||4745.5||4745.5||0
1633434830000|2021-10-05 11:53:50|4746|4745|4745.5|4745|4746|4745.5|4745.5|4744.5|481
1633434840000|2021-10-05 11:54:00|4745|4744.5|4745.5|4744.5|4745.5|4744.5|4745|4744.5|124
1633434870000|2021-10-05 11:54:30|||||||||125
1633434880000|2021-10-05 11:54:40|4746|4745|4743.5|4742.5|4746|4745.5|4743.5|4742.5|1621
1633434890000|2021-10-05 11:54:50|4744|4743|4745|4743.5|4745|4744|4744|4743|264
1633434900000|2021-10-05 11:55:00|4745.5|4744|4744|4742.5|4745.5|4745|4743.5|4742.5|663
1633434910000|2021-10-05 11:55:10|4744.5|4743|4744|4743|4744.5|4743|4744|4743|0
1633434920000|2021-10-05 11:55:20|4743.5|4743.5|4744|4743|4744|4743.5|4743.5|4743|628
1633434930000|2021-10-05 11:55:30|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|175
1633434940000|2021-10-05 11:55:40|4744|4744|4745.5|4744.5|4746|4745|4744|4743.5|2634
1633434950000|2021-10-05 11:55:50|||||||||33
1633434960000|2021-10-05 11:56:00|4745|4744|4744.5|4743.5|4745|4744|4744|4743.5|963
1633434980000|2021-10-05 11:56:20|4745|4744|4745.5|4744.5|4746|4745.5|4745|4744|1576
1633435000000|2021-10-05 11:56:40|4745|4744|4744|4742.5|4745|4744|4744|4742.5|1806
1633435010000|2021-10-05 11:56:50|4744.5|4743|4742|4740.5|4744.5|4744|4741.5|4740.5|2236
1633435020000|2021-10-05 11:57:00|4741.5|4740|4741.5|4741|4741.5|4741|4741|4740|748
1633435030000|2021-10-05 11:57:10|4742|4741.5|4742|4741|4742|4741.5|4742|4741|690
1633435040000|2021-10-05 11:57:20|4741.5|4740.5|4741.5|4740.5|4742|4740.5|4740.5|4740|836
1633435050000|2021-10-05 11:57:30|4741|4740|4740|4739|4741|4740|4740|4738.5|176
1633435060000|2021-10-05 11:57:40|4739.5|4739.5|4740.5|4739.5|4740.5|4739.5|4739.5|4739|562
1633435070000|2021-10-05 11:57:50|4741|4740|4741.5|4740.5|4741.5|4740.5|4740.5|4740|1078
1633435080000|2021-10-05 11:58:00|4741|4740|4741.5|4740.5|4741.5|4740.5|4740.5|4740|534
1633435090000|2021-10-05 11:58:10||4740||4740||4740.5||4740|0
1633435100000|2021-10-05 11:58:20|4742|4740.5|4742|4741.5|4742|4741.5|4741.5|4740|1354
1633435110000|2021-10-05 11:58:30|4741.5|4740.5|4742|4741.5|4742|4741.5|4741.5|4740.5|289
1633435120000|2021-10-05 11:58:40|4742.5|4742|4742|4741.5|4742.5|4742|4742|4741.5|231
1633435130000|2021-10-05 11:58:50|4742.5||4742.5||4742.5||4742.5||108
1633435140000|2021-10-05 11:59:00|4742|4741|4741.5|4740|4742|4741|4741.5|4740|869
1633435150000|2021-10-05 11:59:10|4741|4740.5|4739.5|4738|4741|4740.5|4739|4737.5|1876
1633435160000|2021-10-05 11:59:20|4739|4737.5|4738.5|4737.5|4739|4737.5|4738.5|4737.5|600
1633435170000|2021-10-05 11:59:30||4738||4737.5||4738||4737.5|13
1633435180000|2021-10-05 11:59:40|4739|4738|4739.5|4738.5|4739.5|4739|4739|4737.5|840
1633435200000|2021-10-05 12:00:00|4739|4738|4738.5|4737.5|4739.5|4738|4738.5|4737.5|447
1633435210000|2021-10-05 12:00:10|4739|4738|4739|4737.5|4739|4738|4738.5|4737.5|282
1633435220000|2021-10-05 12:00:20|4738.5|4738|4739|4738|4739|4738|4738.5|4738|0
1633435230000|2021-10-05 12:00:30|4738.5|4737.5|4737.5|4736.5|4738.5|4737.5|4737|4736|1314
1633435240000|2021-10-05 12:00:40|4738|4737|4739|4737.5|4739|4738|4738|4737|1959
1633435250000|2021-10-05 12:00:50|4738.5||4738.5||4738.5||4738.5||0
1633435260000|2021-10-05 12:01:00|||||||||300
1633435270000|2021-10-05 12:01:10|4738||4738||4738||4738||0
1633435280000|2021-10-05 12:01:20|4737.5|4737|4738|4737|4738|4737|4737.5|4737|356
1633435290000|2021-10-05 12:01:30|4737.5|4737.5|4738.5|4737.5|4738.5|4738|4737.5|4737.5|958
1633435300000|2021-10-05 12:01:40|4739|4738|4740|4739|4740|4739.5|4739|4738|1118
1633435310000|2021-10-05 12:01:50|4740.5|4739.5|4741.5|4741|4741.5|4741|4740.5|4739.5|1252
1633435320000|2021-10-05 12:02:00|4742|4741.5|4741.5|4740.5|4742|4741.5|4740.5|4739.5|1525
1633435330000|2021-10-05 12:02:10|4741||4741.5||4741.5||4741||145
1633435340000|2021-10-05 12:02:20|4741|4741|4740|4739.5|4741|4741|4740|4739.5|651
1633435350000|2021-10-05 12:02:30|4739.5|4739|4739|4738.5|4739.5|4739|4739|4738.5|635
1633435360000|2021-10-05 12:02:40|4738.5|4738|4739|4738|4739|4738|4738|4737.5|457
1633435380000|2021-10-05 12:03:00|4738.5|4737.5|4738|4736.5|4739|4737.5|4737.5|4736|718
1633435390000|2021-10-05 12:03:10|4738.5|4737|4737.5|4736.5|4738.5|4737.5|4737|4736.5|3300
1633435400000|2021-10-05 12:03:20|4737||4737||4737||4737||70
1633435410000|2021-10-05 12:03:30|4737.5|4737|4737.5|4736.5|4737.5|4737|4737|4736.5|190
1633435420000|2021-10-05 12:03:40|4737||4737||4737||4737||21
1633435430000|2021-10-05 12:03:50|4737.5|4736|4737.5|4736.5|4737.5|4736.5|4737|4736|310
1633435440000|2021-10-05 12:04:00|4737||4737.5||4737.5||4737||127
1633435450000|2021-10-05 12:04:10|4737|4736|4737|4736|4737|4736.5|4736|4734.5|1726
1633435460000|2021-10-05 12:04:20|||||||||2
1633435470000|2021-10-05 12:04:30|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|4736|4734.5|806
1633435480000|2021-10-05 12:04:40|4737|4736|4737.5|4736.5|4737.5|4736.5|4737|4735.5|1726
1633435500000|2021-10-05 12:05:00|4737||4737||4737.5||4737||600
1633435510000|2021-10-05 12:05:10|4736.5|4735.5|4736.5|4735.5|4737|4735.5|4736.5|4735.5|7
1633435520000|2021-10-05 12:05:20|4736|4735|4736.5|4735.5|4736.5|4736|4735|4734.5|1075
1633435530000|2021-10-05 12:05:30|4737|4736|4738|4737|4738|4737.5|4737|4735.5|2295
1633435540000|2021-10-05 12:05:40|4737.5|4736.5|4737|4735.5|4737.5|4736.5|4736|4735.5|513
1633435550000|2021-10-05 12:05:50|||||||||311
1633435560000|2021-10-05 12:06:00|4736.5|4736|4737.5|4736.5|4737.5|4737|4736.5|4735.5|1253
1633435580000|2021-10-05 12:06:20|4738|4737|4741.5|4740|4741.5|4740|4737.5|4737|1784
1633435590000|2021-10-05 12:06:30|4742|4740.5|4742.5|4741.5|4742.5|4741.5|4741.5|4740.5|1365
1633435610000|2021-10-05 12:06:50|4743|4742|4744.5|4743.5|4745|4744|4743|4742|1426
1633435620000|2021-10-05 12:07:00|4745|4744|4744|4742.5|4745.5|4744.5|4743|4742|1341
1633435630000|2021-10-05 12:07:10|4744.5|4743|4744.5|4743.5|4744.5|4743.5|4744.5|4743|46
1633435640000|2021-10-05 12:07:20|4744|4743|4744|4743|4744|4743|4743.5|4742.5|104
1633435650000|2021-10-05 12:07:30|4743.5|4742|4742.5|4741|4743.5|4742.5|4742.5|4741|340
1633435660000|2021-10-05 12:07:40|4742|4740.5|4740|4738.5|4742|4740.5|4740|4738.5|337
1633435670000|2021-10-05 12:07:50|4739.5|4738|4739.5|4737.5|4739.5|4738|4739.5|4737.5|0
1633435680000|2021-10-05 12:08:00|4739|4738|4738.5|4737.5|4739.5|4738|4738.5|4737.5|45
1633435690000|2021-10-05 12:08:10|4739|4738|4738.5|4738|4739|4738|4738|4737.5|673
1633435700000|2021-10-05 12:08:20|4739||4738.5||4739||4738.5||115
1633435710000|2021-10-05 12:08:30|4738|4737.5|4738|4737|4738|4737.5|4738|4737|222
1633435730000|2021-10-05 12:08:50|4737.5|4736.5|4737.5|4736.5|4737.5|4736.5|4736.5|4735.5|1613
1633435740000|2021-10-05 12:09:00|4738|4737|4737.5|4736|4738|4737.5|4735.5|4734.5|3405
1633435750000|2021-10-05 12:09:10|4738|4736.5|4737.5|4736.5|4738|4737|4737.5|4736|92
1633435760000|2021-10-05 12:09:20|4737|4737|4737.5|4736|4737.5|4737|4737|4736|329
1633435770000|2021-10-05 12:09:30|4738|4736.5|4738.5|4738|4738.5|4738|4738|4736.5|1817
1633435780000|2021-10-05 12:09:40|4739|4738.5|4739|4738|4739|4738.5|4739|4738|792
1633435790000|2021-10-05 12:09:50|4738.5|4737.5|4738.5|4737.5|4738.5|4737.5|4738.5|4737.5|244
1633435800000|2021-10-05 12:10:00|4738|4737|4739|4738|4739|4738.5|4738|4737|524
1633435810000|2021-10-05 12:10:10|4738.5||4739||4739||4738.5||100
1633435820000|2021-10-05 12:10:20|||||||||139
1633435830000|2021-10-05 12:10:30|4738.5|4738.5|4739|4738|4739|4738.5|4738.5|4738|1872
1633435840000|2021-10-05 12:10:40|4738.5|4737.5|4738.5|4738|4738.5|4738|4738|4737.5|587
1633435850000|2021-10-05 12:10:50|||||||||37
1633435860000|2021-10-05 12:11:00|4739|4738.5|4739|4738.5|4739|4738.5|4739|4738.5|650
1633435880000|2021-10-05 12:11:20|4739.5|4739|4740|4739|4740|4739.5|4739.5|4739|1842
1633435890000|2021-10-05 12:11:30|4739.5|4739.5|4740|4739|4740|4739.5|4739.5|4739|162
1633435910000|2021-10-05 12:11:50|4739.5||4740||4740||4739.5||9
1633435920000|2021-10-05 12:12:00|4740.5|4740|4740|4739|4740.5|4740|4740|4739|320
1633435940000|2021-10-05 12:12:20|4739.5|4739.5|4740|4739.5|4740.5|4740|4739.5|4739.5|1902
1633435950000|2021-10-05 12:12:30|4740.5|4740|4741.5|4740.5|4742.5|4741.5|4740.5|4740|1985
1633435980000|2021-10-05 12:13:00|4741|4740|4739|4738|4741.5|4740|4738.5|4737.5|2127
1633435990000|2021-10-05 12:13:10|4738.5||4739||4739||4738.5||0
1633436010000|2021-10-05 12:13:30|4738.5|4737.5|4738.5|4737.5|4738.5|4737.5|4738|4737|631
1633436020000|2021-10-05 12:13:40|4738|4737|4738|4737|4738|4737|4738|4737|33
1633436030000|2021-10-05 12:13:50|||||||||75
1633436040000|2021-10-05 12:14:00|4737.5|4736.5|4737|4736|4737.5|4737|4736.5|4736|442
1633436050000|2021-10-05 12:14:10|4736.5|4735.5|4736.5|4735.5|4737|4736|4736|4735.5|625
1633436060000|2021-10-05 12:14:20|4737|4736|4737.5|4736.5|4737.5|4737|4737|4735.5|1536
1633436070000|2021-10-05 12:14:30|4737||4737||4737.5||4737||322
1633436080000|2021-10-05 12:14:40|4737.5|4737|4737.5|4736.5|4737.5|4737|4737.5|4736.5|585
1633436110000|2021-10-05 12:15:10|4737|4737|4737|4736.5|4737.5|4737|4737|4736.5|200
1633436120000|2021-10-05 12:15:20|4736.5|4736|4736.5|4735.5|4736.5|4736|4735.5|4735|1346
1633436130000|2021-10-05 12:15:30|4736|4735|4735|4734|4736|4735|4735|4734|348
1633436140000|2021-10-05 12:15:40||4734.5||4734.5||4734.5||4734|3
1633436150000|2021-10-05 12:15:50|4734.5|4734|4734|4733|4734.5|4734|4734|4733|207
1633436170000|2021-10-05 12:16:10|4733.5||4733.5||4734||4733.5||534
1633436190000|2021-10-05 12:16:30|4733|4732|4733.5|4733|4733.5|4733|4733|4732|512
1633436210000|2021-10-05 12:16:50|4733|4732.5|4731|4729.5|4733|4732.5|4731|4729.5|596
1633436220000|2021-10-05 12:17:00||4730||4729.5||4730||4729.5|11
1633436230000|2021-10-05 12:17:10|||||||||381
1633436240000|2021-10-05 12:17:20|4730.5||4730||4730.5||4730||0
1633436250000|2021-10-05 12:17:30|4730.5|4730|4733.5|4733|4733.5|4733|4730|4729.5|3242
1633436260000|2021-10-05 12:17:40|4733|4732.5|4733.5|4732.5|4733.5|4733|4733|4732.5|413
1633436270000|2021-10-05 12:17:50||4733||4732.5||4733||4732.5|79
1633436290000|2021-10-05 12:18:10|4734|4733|4735|4734|4735|4734|4734|4732.5|1797
1633436300000|2021-10-05 12:18:20|||||||||40
1633436310000|2021-10-05 12:18:30|4734.5|4733.5|4735|4734|4735|4734.5|4734.5|4733.5|735
1633436340000|2021-10-05 12:19:00|4734.5|4734.5|4734.5|4734|4734.5|4734.5|4734.5|4734|21
1633436350000|2021-10-05 12:19:10|4734|4733.5|4734.5|4733.5|4734.5|4733.5|4734|4733.5|238
1633436360000|2021-10-05 12:19:20|4735|4734|4735.5|4734.5|4735.5|4735|4735|4734|1614
1633436370000|2021-10-05 12:19:30|4735|4734|4734.5|4734|4735|4734.5|4734.5|4733.5|1021
1633436380000|2021-10-05 12:19:40|4734|4733.5|4733|4732.5|4734.5|4734|4733|4732.5|1193
1633436390000|2021-10-05 12:19:50|4733.5||4733.5||4733.5||4733.5||281
1633436400000|2021-10-05 12:20:00|4734.5|4733|4734.5|4733.5|4734.5|4733.5|4734.5|4733|145
1633436410000|2021-10-05 12:20:10|4734|4733|4734|4733|4734.5|4734|4733.5|4733|422
1633436430000|2021-10-05 12:20:30|||||||||365
1633436440000|2021-10-05 12:20:40|4733.5|4733.5|4732.5|4732|4733.5|4733.5|4732.5|4732|610
1633436450000|2021-10-05 12:20:50|4732|4731.5|4732|4730.5|4732|4731.5|4731.5|4730.5|902
1633436460000|2021-10-05 12:21:00|4731.5|4731|4732|4730.5|4732|4731.5|4731.5|4730.5|268
1633436470000|2021-10-05 12:21:10|4731.5|4731|4731|4730|4731.5|4731|4731|4730|694
1633436480000|2021-10-05 12:21:20||4730.5||4730.5||4730.5||4730.5|45
1633436490000|2021-10-05 12:21:30|4731.5|4731|4732|4731|4732|4731.5|4731.5|4730.5|716
1633436500000|2021-10-05 12:21:40|4732.5|4731.5|4733|4732.5|4733|4732.5|4732.5|4731|720
1633436510000|2021-10-05 12:21:50|4733.5|4733|4733.5|4732.5|4733.5|4733|4733|4732.5|319
1633436530000|2021-10-05 12:22:10|4733|4731.5|4732|4731|4733|4732.5|4731.5|4731|123
1633436540000|2021-10-05 12:22:20|4732.5|4731.5|4731.5|4731|4732.5|4731.5|4731.5|4730.5|655
1633436550000|2021-10-05 12:22:30||4730.5||4730||4730.5||4730|2
1633436560000|2021-10-05 12:22:40|4731|4730.5|4730.5|4730|4731|4730.5|4730.5|4729.5|1290
1633436570000|2021-10-05 12:22:50|4731|4730.5|4730.5|4729.5|4731|4730.5|4730.5|4729|139
1633436580000|2021-10-05 12:23:00|||||||||258
1633436590000|2021-10-05 12:23:10|4731|4730|4730.5|4730|4731|4730.5|4730.5|4730|1375
1633436600000|2021-10-05 12:23:20|||||||||635
1633436610000|2021-10-05 12:23:30|4731|4730.5|4730.5|4730|4731.5|4731|4730.5|4730|680
1633436620000|2021-10-05 12:23:40||4729.5||4729.5||4729.5||4729.5|112
1633436640000|2021-10-05 12:24:00|4730||4730||4730||4730||415
1633436650000|2021-10-05 12:24:10||4729||4729||4729||4729|90
1633436660000|2021-10-05 12:24:20|||||||||333
1633436670000|2021-10-05 12:24:30|4729.5|4728.5|4729.5|4728.5|4730|4728.5|4729.5|4728.5|1608
1633436700000|2021-10-05 12:25:00|4730|4729|4730|4729.5|4730.5|4730|4730|4729|1832
1633436710000|2021-10-05 12:25:10|4730.5|4730|4730|4728.5|4730.5|4730|4730|4728.5|1674
1633436730000|2021-10-05 12:25:30|4729.5|4728|4728.5|4727.5|4729.5|4728|4728|4727|488
1633436740000|2021-10-05 12:25:40|4729|4728|4729|4728|4730|4729|4729|4728|1751
1633436750000|2021-10-05 12:25:50|4729.5|4728.5|4728.5|4727.5|4729.5|4728.5|4728|4727.5|1097
1633436760000|2021-10-05 12:26:00|4728|4727|4728|4727.5|4728|4727.5|4727.5|4727|344
1633436770000|2021-10-05 12:26:10|4728.5|4728|4728.5|4728|4728.5|4728|4728|4727.5|357
1633436780000|2021-10-05 12:26:20|4729|4728.5|4729|4728|4729|4728.5|4728.5|4728|865
1633436800000|2021-10-05 12:26:40|4729.5|4728.5|4729.5|4728.5|4729.5|4729|4729|4728.5|631
1633436810000|2021-10-05 12:26:50|4729|4728|4729|4728|4729.5|4728|4729|4728|674
1633436820000|2021-10-05 12:27:00|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728|4727.5|60
1633436840000|2021-10-05 12:27:20|4728|4727|4726.5|4725.5|4728|4727|4726.5|4725.5|467
1633436850000|2021-10-05 12:27:30|4726|4726|4726.5|4725.5|4726.5|4726|4725.5|4725|1413
1633436870000|2021-10-05 12:27:50|4726||4726.5||4726.5||4726||225
1633436890000|2021-10-05 12:28:10|||||||||21
1633436910000|2021-10-05 12:28:30|4726|4726|4726|4725|4726|4726|4725|4724|2711
1633436920000|2021-10-05 12:28:40|4726.5|4725.5|4726.5|4726|4726.5|4726|4726.5|4725|1420
1633436930000|2021-10-05 12:28:50|4727||4726.5||4727||4726.5||1082
1633436940000|2021-10-05 12:29:00|4727|4726.5|4726.5|4726|4727|4726.5|4726.5|4726|3234
1633436950000|2021-10-05 12:29:10||4725.5||4726||4726||4725.5|1027
1633436960000|2021-10-05 12:29:20|4727|4726.5|4727.5|4726.5|4727.5|4726.5|4726.5|4726|1491
1633436970000|2021-10-05 12:29:30|4727|4727|4728|4727|4728|4727|4727|4727|502
1633436980000|2021-10-05 12:29:40|4728.5|4727.5|4727.5|4727|4729|4727.5|4727.5|4727|150
1633436990000|2021-10-05 12:29:50|4727|4726.5|4727|4726.5|4727|4726.5|4727|4726.5|336
1633437000000|2021-10-05 12:30:00|4727.5||4727.5||4727.5||4727.5||291
1633437020000|2021-10-05 12:30:20|4728|4727|4729|4728|4729|4728|4728|4727|1119
1633437030000|2021-10-05 12:30:30|4728.5||4729||4729||4728.5||261
1633437040000|2021-10-05 12:30:40|||||||||3
1633437050000|2021-10-05 12:30:50|||||||||84
1633437060000|2021-10-05 12:31:00|4729.5|4728.5|4733|4731.5|4733|4731.5|4729.5|4728.5|1203
1633437070000|2021-10-05 12:31:10|4732.5|4731|4733|4731.5|4733|4732|4732|4731|793
1633437080000|2021-10-05 12:31:20|4732.5|4732|4733|4732|4733|4732|4732.5|4732|109
1633437090000|2021-10-05 12:31:30|4732.5|4731.5|4733|4731.5|4733|4732|4732.5|4731.5|337
1633437100000|2021-10-05 12:31:40||4732||4732||4732||4732|0
1633437120000|2021-10-05 12:32:00|4732.5|4731.5|4733.5|4733|4733.5|4733|4732.5|4731.5|2048
1633437130000|2021-10-05 12:32:10|4734|4733.5|4734|4733|4734|4733.5|4734|4733|654
1633437140000|2021-10-05 12:32:20|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|4733.5|4733|346
1633437150000|2021-10-05 12:32:30|4735|4734|4733.5|4732.5|4736|4735|4733.5|4732|4897
1633437160000|2021-10-05 12:32:40|4734|4732|4734.5|4734|4735|4734|4734|4732|2875
1633437170000|2021-10-05 12:32:50|4734|4733|4733.5|4733|4734|4733.5|4733.5|4733|530
1633437180000|2021-10-05 12:33:00|4734|4734|4734|4733|4734.5|4734|4734|4733|4252
1633437190000|2021-10-05 12:33:10||4733.5||4733.5||4733.5||4733|1645
1633437200000|2021-10-05 12:33:20|4733.5|4733|4734|4733.5|4734|4733.5|4733.5|4733|444
1633437210000|2021-10-05 12:33:30|4734.5|4734|4736|4735|4736.5|4735.5|4734.5|4733.5|2203
1633437220000|2021-10-05 12:33:40|||||||||1064
1633437230000|2021-10-05 12:33:50|4735.5|4734.5|4734.5|4733.5|4736|4734.5|4734.5|4733.5|889
1633437240000|2021-10-05 12:34:00|4735.5|4734|4735|4734|4735.5|4735|4735|4733.5|1331
1633437250000|2021-10-05 12:34:10|4736|4734.5|4736|4735|4736.5|4736|4735|4734|1693
1633437260000|2021-10-05 12:34:20|4736.5|4735.5|4738.5|4737|4738.5|4737|4736|4735|1115
1633437270000|2021-10-05 12:34:30|4739|4737.5|4742|4741.5|4742|4741.5|4739|4737.5|1888
1633437280000|2021-10-05 12:34:40|4742.5|4742|4744.5|4743.5|4744.5|4744|4742.5|4741.5|732
1633437290000|2021-10-05 12:34:50|4744|4742.5|4742|4741|4744|4742.5|4741|4739.5|752
1633437300000|2021-10-05 12:35:00|4743|4741.5|4743.5|4742|4743.5|4742.5|4742|4741|1517
1633437310000|2021-10-05 12:35:10|4744|4742.5|4743|4742|4744.5|4743|4743|4741.5|592
1633437320000|2021-10-05 12:35:20|4743.5|4742.5|4745.5|4744.5|4745.5|4744.5|4743.5|4742.5|1393
1633437330000|2021-10-05 12:35:30|4746|4745|4745.5|4744|4746.5|4745|4744.5|4743.5|1101
1633437340000|2021-10-05 12:35:40|4745|4743.5|4745|4743.5|4745|4743.5|4744.5|4743.5|335
1633437360000|2021-10-05 12:36:00|4744.5|4743|4744|4742.5|4744.5|4743|4743|4741.5|1222
1633437370000|2021-10-05 12:36:10|4743.5|4742|4743|4742|4744|4742.5|4742.5|4742|540
1633437380000|2021-10-05 12:36:20|4743.5|4742.5|4748.5|4747|4748.5|4747|4743.5|4742.5|2686
1633437390000|2021-10-05 12:36:30|4749|4747.5|4750|4748.5|4751|4749.5|4747|4745.5|3030
1633437400000|2021-10-05 12:36:40|4749.5|4749|4750|4748.5|4751.5|4749.5|4749.5|4748.5|1962
1633437410000|2021-10-05 12:36:50|4749.5|4749|4750.5|4749.5|4750.5|4749.5|4748|4746.5|2352
1633437420000|2021-10-05 12:37:00|4751|4750|4752|4750.5|4753|4751.5|4751|4750|781
1633437430000|2021-10-05 12:37:10|4752.5|4751|4750.5|4749.5|4752.5|4751.5|4750.5|4749.5|948
1633437440000|2021-10-05 12:37:20|4750|4748.5|4752|4751|4752|4751|4748.5|4747|5181
1633437450000|2021-10-05 12:37:30|4751.5|4750.5|4752|4750.5|4752|4751|4751.5|4750.5|529
1633437460000|2021-10-05 12:37:40||4751||4751||4751||4751|0
1633437470000|2021-10-05 12:37:50||4751.5||4751||4751.5||4751|0
1633437480000|2021-10-05 12:38:00|4753|4751.5|4753|4751.5|4753|4752|4752|4751.5|1388
1633437490000|2021-10-05 12:38:10|4754|4752|4756|4754.5|4756.5|4755|4753.5|4752|2249
1633437500000|2021-10-05 12:38:20|4755.5|4754|4753|4751.5|4756|4754|4752.5|4751.5|995
1633437510000|2021-10-05 12:38:30|4752.5|4750.5|4751.5|4750|4752.5|4751|4751.5|4750|73
1633437520000|2021-10-05 12:38:40|4751|4749.5|4753.5|4752.5|4754|4753|4750.5|4749.5|1201
1633437530000|2021-10-05 12:38:50|4753|4752|4754|4753.5|4754|4753.5|4753|4752|191
1633437540000|2021-10-05 12:39:00|4754.5|4754|4758|4756.5|4758|4756.5|4754|4753.5|877
1633437550000|2021-10-05 12:39:10|4758.5|4757|4757|4755.5|4758.5|4757|4757|4755|14
1633437560000|2021-10-05 12:39:20|4756.5|4755|4756.5|4755.5|4757.5|4755.5|4756|4754.5|282
1633437570000|2021-10-05 12:39:30|4757||4757||4757||4756.5||0
1633437580000|2021-10-05 12:39:40|4756.5|4755|4757|4755.5|4757|4755.5|4755.5|4754.5|426
1633437590000|2021-10-05 12:39:50|4756.5||4757||4757||4756.5||11
1633437600000|2021-10-05 12:40:00|4756.5|4755|4756|4754.5|4756.5|4755|4756|4754.5|328
1633437610000|2021-10-05 12:40:10|4756.5|4755|4756.5|4755.5|4757|4755.5|4756|4755|0
1633437620000|2021-10-05 12:40:20|4757|4756|4759.5|4758|4759.5|4758|4756.5|4755.5|1604
1633437630000|2021-10-05 12:40:30|4760|4758.5|4760|4759|4760|4759.5|4760|4758|104
1633437640000|2021-10-05 12:40:40|4760.5|4759.5|4760|4759|4762|4760.5|4760|4759|404
1633437650000|2021-10-05 12:40:50|4760.5||4760.5||4760.5||4760.5||0
1633437660000|2021-10-05 12:41:00|||||||||103
1633437680000|2021-10-05 12:41:20|4760|4759.5|4762|4761|4762|4761|4759.5|4759.5|354
1633437690000|2021-10-05 12:41:30|4761.5|4760.5|4761.5|4760.5|4762|4760.5|4761.5|4760.5|11
1633437700000|2021-10-05 12:41:40|4761|4759.5|4760.5|4759|4761|4760|4760.5|4758.5|557
1633437710000|2021-10-05 12:41:50|4760|4758|4759|4758|4760|4758|4758.5|4758|293
1633437720000|2021-10-05 12:42:00|4759.5|4758.5|4759|4758|4759.5|4758.5|4759|4758|37
1633437730000|2021-10-05 12:42:10|4759.5|4758.5|4761.5|4761|4762|4761.5|4759.5|4758|1622
1633437740000|2021-10-05 12:42:20|4762|4761.5|4762|4760.5|4762.5|4761.5|4761.5|4760.5|495
1633437750000|2021-10-05 12:42:30|4761.5|4760|4763.5|4762.5|4764|4762.5|4761.5|4760|4866
1633437760000|2021-10-05 12:42:40|4764|4763|4764|4763.5|4766|4764.5|4763.5|4762.5|439
1633437770000|2021-10-05 12:42:50|4764.5|4764|4763.5|4762.5|4764.5|4764|4763.5|4762.5|303
1633437790000|2021-10-05 12:43:10|4763|4763|4767|4765.5|4767.5|4765.5|4762.5|4762|6096
1633437800000|2021-10-05 12:43:20|4766|4765|4765|4763.5|4766|4765|4764.5|4763|502
1633437820000|2021-10-05 12:43:40|4764.5|4762.5|4763|4761|4764.5|4762.5|4763|4761|112
1633437830000|2021-10-05 12:43:50|4762.5|4761.5|4762|4760.5|4762.5|4761.5|4762|4760.5|163
1633437840000|2021-10-05 12:44:00|4761.5|4760|4761|4759.5|4762|4761|4761|4759.5|104
1633437850000|2021-10-05 12:44:10|4760.5|4758.5|4759.5|4758.5|4760.5|4758.5|4759|4757.5|1281
1633437860000|2021-10-05 12:44:20|4759|4758|4759.5|4758|4759.5|4758.5|4758.5|4757|562
1633437880000|2021-10-05 12:44:40|4759|4757.5|4758|4756.5|4759|4757.5|4757.5|4755.5|293
1633437890000|2021-10-05 12:44:50|4757.5|4756|4757.5|4756|4758|4756|4757|4756|229
1633437900000|2021-10-05 12:45:00|4757|4755.5|4756|4754.5|4757.5|4756|4756|4754|253
1633437910000|2021-10-05 12:45:10|4755.5|4754|4755|4753.5|4755.5|4754|4755|4753.5|23
1633437930000|2021-10-05 12:45:30|4754.5|4752.5|4753|4751|4754.5|4752.5|4752.5|4750.5|404
1633437940000|2021-10-05 12:45:40|4752.5|4751.5|4752|4750.5|4753|4751.5|4751|4749.5|499
1633437950000|2021-10-05 12:45:50|4752.5|4751|4752|4750|4752.5|4752|4751.5|4750|1467
1633437960000|2021-10-05 12:46:00|4751.5|4749.5|4751|4749.5|4751.5|4750.5|4750.5|4749.5|137
1633437980000|2021-10-05 12:46:20|4750.5|4749|4751|4750|4751|4750|4750|4749|1347
1633437990000|2021-10-05 12:46:30|4750.5||4750.5||4750.5||4750.5||17
1633438000000|2021-10-05 12:46:40|4751|4749.5|4753|4751.5|4754|4752.5|4751|4749.5|1748
1633438010000|2021-10-05 12:46:50|4752.5|4750.5|4750|4749|4753|4750.5|4750|4748.5|959
1633438020000|2021-10-05 12:47:00|4751|4749.5|4750|4749|4751|4749.5|4750|4748|190
1633438040000|2021-10-05 12:47:20|4749.5|4748.5|4749.5|4748.5|4750|4748.5|4749|4748.5|392
1633438070000|2021-10-05 12:47:50|4750|4749|4754|4752.5|4754|4753|4750|4748.5|2096
1633438100000|2021-10-05 12:48:20|4753.5|4753|4753.5|4752.5|4754|4753|4753.5|4752.5|104
1633438110000|2021-10-05 12:48:30|||||||||159
1633438120000|2021-10-05 12:48:40|4753|4752|4753|4752|4753|4752|4752.5|4752|787
1633438130000|2021-10-05 12:48:50|4753.5|4752.5|4755.5|4753.5|4756.5|4755|4753.5|4752|1326
1633438150000|2021-10-05 12:49:10|4755|4752.5|4753.5|4752|4755|4752.5|4753.5|4752|2
1633438160000|2021-10-05 12:49:20|4753|4752.5|4754|4752.5|4754|4753|4753|4752.5|143
1633438170000|2021-10-05 12:49:30|4753.5|4752|4753.5|4752.5|4753.5|4752.5|4753.5|4752|75
1633438180000|2021-10-05 12:49:40|4753|4753|4753.5|4752.5|4753.5|4753|4753|4752.5|878
1633438190000|2021-10-05 12:49:50|4754|4753|4753.5|4753|4754|4753|4753.5|4753|406
1633438200000|2021-10-05 12:50:00||4752.5||4753||4753||4752.5|61
1633438210000|2021-10-05 12:50:10|4753|4752.5|4753|4752|4753|4752.5|4752.5|4751|473
1633438220000|2021-10-05 12:50:20|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|55
1633438260000|2021-10-05 12:51:00|4753|4752|4753.5|4752.5|4753.5|4752.5|4752.5|4752|1440
1633438310000|2021-10-05 12:51:50|4754|4753|4756|4755|4757.5|4756.5|4754|4752.5|1815
1633438320000|2021-10-05 12:52:00|4755.5|4754.5|4754.5|4753|4755.5|4754.5|4753.5|4752.5|818
1633438330000|2021-10-05 12:52:10|4754|4753.5|4753|4752|4754|4753.5|4753|4752|1081
1633438340000|2021-10-05 12:52:20|4752.5|4752.5|4754|4752.5|4754|4753|4752.5|4752|556
1633438350000|2021-10-05 12:52:30|4753.5|4752|4753.5|4752.5|4753.5|4752.5|4753.5|4752|0
1633438360000|2021-10-05 12:52:40|4754|4753|4756.5|4755.5|4757|4755.5|4754|4752.5|1272
1633438370000|2021-10-05 12:52:50|4756|4755|4756|4754.5|4756|4755|4755.5|4754.5|796
1633438380000|2021-10-05 12:53:00|4755.5|4754|4755|4754|4755.5|4754|4755|4754|0
1633438400000|2021-10-05 12:53:20|4756|4754.5|4756.5|4755.5|4758|4756.5|4756|4754.5|803
1633438410000|2021-10-05 12:53:30|4757|4756.5|4760|4758.5|4760|4758.5|4756.5|4755.5|909
1633438430000|2021-10-05 12:53:50|4759.5|4759|4760|4758.5|4761|4759.5|4759.5|4758.5|354
1633438450000|2021-10-05 12:54:10|4760.5|4759|4760|4759|4761.5|4760.5|4760|4758.5|2073
1633438460000|2021-10-05 12:54:20|4760.5|4758.5|4758.5|4757.5|4760.5|4758.5|4758.5|4757.5|644
1633438470000|2021-10-05 12:54:30|4758|4756.5|4757.5|4756.5|4758|4757.5|4757.5|4755.5|80
1633438490000|2021-10-05 12:54:50|4758|4757|4758|4756.5|4758.5|4757.5|4758|4756.5|548
1633438500000|2021-10-05 12:55:00|4757.5||4757.5||4757.5||4757.5||0
1633438520000|2021-10-05 12:55:20||4757||4756.5||4757||4756.5|2
1633438550000|2021-10-05 12:55:50|4758|4757|4760|4758.5|4760|4759|4757.5|4756.5|1301
1633438560000|2021-10-05 12:56:00|4759.5|4758|4757.5|4756|4759.5|4758.5|4757|4755.5|1335
1633438570000|2021-10-05 12:56:10|4757|4755.5|4757.5|4756|4758|4756.5|4756.5|4755|616
1633438580000|2021-10-05 12:56:20|||||||||13
1633438590000|2021-10-05 12:56:30|4758.5|4756.5|4758.5|4757.5|4759|4757.5|4758.5|4756.5|548
1633438600000|2021-10-05 12:56:40|4759|4758|4758.5|4757.5|4759|4758.5|4758.5|4757|650
1633438610000|2021-10-05 12:56:50|4758|4757|4758|4757|4758.5|4757|4758|4757|128
1633438620000|2021-10-05 12:57:00|4757.5|4756.5|4757.5|4756.5|4757.5|4756.5|4757|4756.5|290
1633438630000|2021-10-05 12:57:10||4756||4756||4756||4756|80
1633438640000|2021-10-05 12:57:20|4757|4755.5|4756.5|4755.5|4757.5|4755.5|4756|4755|809
1633438660000|2021-10-05 12:57:40|4756|4755|4755|4754|4756|4755|4754.5|4753.5|472
1633438670000|2021-10-05 12:57:50||4754.5||4754||4754.5||4754|2
1633438680000|2021-10-05 12:58:00|4754.5||4754.5||4754.5||4754.5||0
1633438690000|2021-10-05 12:58:10|||||||||41
1633438700000|2021-10-05 12:58:20|4755|4754.5|4759.5|4758.5|4761|4759.5|4755|4754|2588
1633438710000|2021-10-05 12:58:30|4759|4758|4758|4757|4759|4758|4757|4755.5|2742
1633438720000|2021-10-05 12:58:40|4758.5|4757.5|4759.5|4758|4759.5|4759|4758.5|4757|565
1633438730000|2021-10-05 12:58:50|4759||4759||4759||4759||0
1633438740000|2021-10-05 12:59:00|4758.5|4757.5|4758|4757|4759|4757.5|4757.5|4756|510
1633438750000|2021-10-05 12:59:10|4757.5|4757.5|4758|4757.5|4759|4757.5|4757.5|4757|48
1633438760000|2021-10-05 12:59:20|4757.5|4757|4757.5|4756.5|4758|4757|4757|4756|454
1633438780000|2021-10-05 12:59:40|4757||4757.5||4757.5||4757||140
1633438790000|2021-10-05 12:59:50|4757||4757||4757||4757||39
1633438800000|2021-10-05 13:00:00|4757.5|4756|4757|4756|4757.5|4757|4757|4756|2282
1633438820000|2021-10-05 13:00:20|||||||||102
1633438830000|2021-10-05 13:00:30|4756.5|4755.5|4756.5|4755|4756.5|4755.5|4755|4754|1044
1633438840000|2021-10-05 13:00:40|4756||4756||4756||4756||0
1633438850000|2021-10-05 13:00:50||4755.5||4755||4755.5||4755|50
1633438860000|2021-10-05 13:01:00|4755.5|4754.5|4756|4755|4756|4755|4755.5|4754.5|667
1633438870000|2021-10-05 13:01:10|4755.5|4755.5|4755.5|4755|4756|4755.5|4755.5|4755|257
1633438880000|2021-10-05 13:01:20|4755|4754.5|4754.5|4753.5|4755|4754.5|4754|4753.5|1209
1633438890000|2021-10-05 13:01:30|4754|4753|4753.5|4752.5|4754|4753|4753.5|4752.5|493
1633438900000|2021-10-05 13:01:40|4753|4752|4752.5|4752|4753.5|4752|4752|4750.5|1602
1633438910000|2021-10-05 13:01:50|4753|4751.5|4754.5|4753.5|4754.5|4753.5|4752.5|4751.5|1277
1633438920000|2021-10-05 13:02:00|4754|4753|4754|4753|4754|4753.5|4753.5|4753|70
1633438930000|2021-10-05 13:02:10|4754.5|4753.5|4757|4755.5|4757|4755.5|4754.5|4753.5|1098
1633438940000|2021-10-05 13:02:20|4756.5|4755|4755.5|4754.5|4756.5|4755.5|4755|4754.5|86
1633438960000|2021-10-05 13:02:40|4755|4754|4755|4754|4755.5|4754.5|4755|4753|405
1633438970000|2021-10-05 13:02:50|4755.5|4754.5|4756.5|4755.5|4756.5|4756|4755|4754|2829
1633438980000|2021-10-05 13:03:00|4757.5|4756|4757.5|4756.5|4757.5|4756.5|4757.5|4755.5|250
1633439000000|2021-10-05 13:03:20|4757|4756|4754|4752.5|4757|4756|4754|4752.5|144
1633439010000|2021-10-05 13:03:30|4753.5|4752|4753|4752|4753.5|4752|4753|4751.5|0
1633439020000|2021-10-05 13:03:40|4752.5|4751.5|4753.5|4752.5|4754.5|4753|4752|4750.5|1631
1633439040000|2021-10-05 13:04:00|4754|4753|4752.5|4751.5|4754|4753|4752.5|4751.5|116
1633439050000|2021-10-05 13:04:10||4752||4751.5||4752||4751.5|13
1633439060000|2021-10-05 13:04:20|4752|4751|4752.5|4751.5|4752.5|4751.5|4751.5|4750.5|1083
1633439070000|2021-10-05 13:04:30|4753|4752|4753|4752.5|4753|4752.5|4752.5|4752|813
1633439080000|2021-10-05 13:04:40|4752.5|4752|4753|4752|4753|4752|4752.5|4751.5|478
1633439090000|2021-10-05 13:04:50|4752.5|4751.5|4752.5|4751.5|4753|4752|4751.5|4750|5338
1633439100000|2021-10-05 13:05:00|4753|4752|4752.5|4751.5|4753|4752|4752|4751.5|991
1633439110000|2021-10-05 13:05:10|4752|4751|4752.5|4751|4752.5|4752|4751.5|4750.5|2018
1633439120000|2021-10-05 13:05:20|4752|4751.5|4752.5|4751.5|4752.5|4752|4752|4751|477
1633439130000|2021-10-05 13:05:30|4752|4751|4752.5|4751.5|4752.5|4752|4752|4751|851
1633439140000|2021-10-05 13:05:40|4752|4752|4752.5|4751|4752.5|4752|4752|4751|1286
1633439150000|2021-10-05 13:05:50|4752|4751.5|4752.5|4751.5|4752.5|4752|4752|4751.5|486
1633439160000|2021-10-05 13:06:00|4752|4752|4752.5|4751.5|4752.5|4752|4752|4751.5|305
1633439170000|2021-10-05 13:06:10|4752|4751|4752.5|4751.5|4752.5|4752|4751.5|4751|1136
1633439180000|2021-10-05 13:06:20|4752|4751|4752|4750.5|4752.5|4751.5|4750|4749|1674
1633439200000|2021-10-05 13:06:40|4751.5|4750|4751|4750|4751.5|4750|4750|4749|632
1633439210000|2021-10-05 13:06:50|4750.5|4749.5|4751|4749.5|4751|4749.5|4750|4749|210
1633439220000|2021-10-05 13:07:00||4750||4750||4750||4750|1
1633439230000|2021-10-05 13:07:10|4750.5|4749.5|4750.5|4749|4750.5|4750|4750.5|4749|12
1633439240000|2021-10-05 13:07:20|4750|4748.5|4750.5|4749|4751.5|4751|4749.5|4748|2471
1633439250000|2021-10-05 13:07:30|4750|4748.5|4750.5|4749|4750.5|4749.5|4749.5|4748|779
1633439260000|2021-10-05 13:07:40|4751|4749.5|4752|4750.5|4752.5|4752|4751|4749|3022
1633439270000|2021-10-05 13:07:50|4751.5|4750|4751|4749.5|4751.5|4750.5|4750.5|4749.5|928
1633439280000|2021-10-05 13:08:00|4750.5|4750|4752|4751|4752|4751|4750.5|4749.5|1579
1633439290000|2021-10-05 13:08:10|4751.5|4750.5|4751.5|4750|4752|4750.5|4751|4750|165
1633439300000|2021-10-05 13:08:20|4751|4749.5|4750.5|4749|4751|4750|4749.5|4748.5|1765
1633439310000|2021-10-05 13:08:30|4750|4748.5|4750.5|4749.5|4750.5|4750|4749.5|4748.5|2070
1633439320000|2021-10-05 13:08:40|4751|4750|4753|4751.5|4753.5|4753|4751|4750|3613
1633439330000|2021-10-05 13:08:50|4752.5|4751|4752|4750.5|4752.5|4751|4752|4750.5|80
1633439340000|2021-10-05 13:09:00|4752.5|4751|4752.5|4751|4752.5|4751|4752.5|4751|0
1633439350000|2021-10-05 13:09:10|4752|4751.5|4752.5|4751|4752.5|4751.5|4752|4751|81
1633439360000|2021-10-05 13:09:20|4752||4752||4752||4752||0
1633439370000|2021-10-05 13:09:30|4751.5|4750.5|4751.5|4750.5|4752|4751|4751|4750.5|501
1633439380000|2021-10-05 13:09:40|4751|4750|4751.5|4751|4751.5|4751|4751|4749.5|719
1633439390000|2021-10-05 13:09:50|4752|4751.5|4752|4751|4752|4751.5|4751.5|4751|839
1633439400000|2021-10-05 13:10:00|4752.5|4751.5|4754.5|4753.5|4755|4754|4752.5|4751.5|3936
1633439410000|2021-10-05 13:10:10|4754|4753|4753|4752|4754|4753|4753|4752|15
1633439430000|2021-10-05 13:10:30|4752.5|4751.5|4752|4751|4752.5|4751.5|4752|4751|226
1633439440000|2021-10-05 13:10:40|4751.5|4750.5|4751|4749.5|4752|4750.5|4751|4749.5|580
1633439450000|2021-10-05 13:10:50|4750.5|4750|4750.5|4749.5|4750.5|4750|4750.5|4749.5|300
1633439460000|2021-10-05 13:11:00|4750|4749|4751|4750|4751|4750.5|4749.5|4748|1671
1633439470000|2021-10-05 13:11:10|4751.5|4750.5|4752|4751|4752|4751.5|4751|4750|1578
1633439480000|2021-10-05 13:11:20|4753|4751.5|4751|4750.5|4753|4752|4751|4750.5|598
1633439490000|2021-10-05 13:11:30|4750.5|4750|4750.5|4749.5|4750.5|4750|4750|4749.5|115
1633439500000|2021-10-05 13:11:40|4750|4749|4750|4749|4750|4749.5|4749.5|4748.5|322
1633439520000|2021-10-05 13:12:00||4748.5||4749||4749||4748.5|100
1633439530000|2021-10-05 13:12:10|4749.5|4749.5|4750|4749|4750|4749.5|4749.5|4749|398
1633439540000|2021-10-05 13:12:20|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750|4749.5|770
1633439550000|2021-10-05 13:12:30|4751|4750|4753|4752|4753|4752|4751|4749.5|2738
1633439570000|2021-10-05 13:12:50|||||||||117
1633439580000|2021-10-05 13:13:00|4752.5|4751.5|4753|4752|4753|4752|4752.5|4751.5|354
1633439590000|2021-10-05 13:13:10||4751.5||4752||4752||4751.5|0
1633439600000|2021-10-05 13:13:20||4751.5||4751.5||4751.5||4751.5|0
1633439610000|2021-10-05 13:13:30||4752||4752||4752.5||4751.5|306
1633439620000|2021-10-05 13:13:40|4753.5|4752.5|4754.5|4754|4755.5|4754.5|4753.5|4752|1217
1633439630000|2021-10-05 13:13:50|4755|4753.5|4754|4752.5|4755|4753.5|4754|4752.5|188
1633439640000|2021-10-05 13:14:00|4754.5|4753|4753.5|4752|4754.5|4753|4753.5|4752|25
1633439650000|2021-10-05 13:14:10|4754|4752.5|4754|4752.5|4754.5|4753|4754|4752.5|0
1633439660000|2021-10-05 13:14:20|4755|4753|4756|4755|4756.5|4755.5|4754.5|4753|1507
1633439670000|2021-10-05 13:14:30|4755.5|4754.5|4756.5|4755|4756.5|4755.5|4755.5|4754.5|148
1633439690000|2021-10-05 13:14:50|4756|4754.5|4755.5|4754.5|4756|4754.5|4755.5|4754.5|200
1633439700000|2021-10-05 13:15:00|4756||4756||4756||4756||200
1633439710000|2021-10-05 13:15:10|4755.5||4755.5||4755.5||4755.5||0
1633439720000|2021-10-05 13:15:20|||||||||2
1633439740000|2021-10-05 13:15:40|4755|4753.5|4754|4752.5|4755|4753.5|4754|4752.5|804
1633439750000|2021-10-05 13:15:50|4754.5|4753|4755|4754|4755.5|4755|4754.5|4753|1230
1633439760000|2021-10-05 13:16:00|||||||||79
1633439770000|2021-10-05 13:16:10|4754.5|4753.5|4754|4753.5|4754.5|4753.5|4754|4753.5|171
1633439780000|2021-10-05 13:16:20|4753.5|4752.5|4753.5|4752|4753.5|4753|4753|4752|1126
1633439790000|2021-10-05 13:16:30|4753|4752.5|4753.5|4752|4753.5|4752.5|4753|4752|361
1633439800000|2021-10-05 13:16:40||4752.5||4752.5||4752.5||4752.5|61
1633439820000|2021-10-05 13:17:00|4754|4753|4755|4753.5|4755|4754|4754|4752.5|2066
1633439830000|2021-10-05 13:17:10|4754.5|4753|4755|4753.5|4755|4753.5|4753.5|4753|819
1633439840000|2021-10-05 13:17:20||4754||4754||4754.5||4754|45
1633439860000|2021-10-05 13:17:40|4755.5|4754.5|4755.5|4754|4755.5|4755|4755|4754|1654
1633439870000|2021-10-05 13:17:50|4755||4755.5||4755.5||4755||28
1633439880000|2021-10-05 13:18:00|4755||4755||4755||4755||0
1633439890000|2021-10-05 13:18:10|4754.5|4753.5|4754.5|4753.5|4755|4753.5|4753.5|4752.5|326
1633439900000|2021-10-05 13:18:20|4755||4754.5||4755||4754.5||0
1633439910000|2021-10-05 13:18:30|4754||4754||4754||4754||46
1633439920000|2021-10-05 13:18:40|||||||||184
1633439930000|2021-10-05 13:18:50|4754.5|4754|4758|4756.5|4758.5|4757|4754.5|4754|2553
1633439940000|2021-10-05 13:19:00|4758.5|4757|4759|4757.5|4759|4757.5|4758.5|4757|76
1633439950000|2021-10-05 13:19:10||4758||4758||4758||4758|371
1633439960000|2021-10-05 13:19:20|4758.5||4759||4759||4758.5||32
1633439970000|2021-10-05 13:19:30|4758.5|4758.5|4761|4760.5|4761|4760.5|4758.5|4758.5|1066
1633439980000|2021-10-05 13:19:40|4761.5|4761|4761|4760|4763|4762.5|4761|4760|770
1633439990000|2021-10-05 13:19:50|4760.5|4761|4761|4759.5|4761.5|4761|4760|4759|264
1633440000000|2021-10-05 13:20:00|4761.5|4760|4764.5|4763|4765|4764|4761.5|4760|4173
1633440010000|2021-10-05 13:20:10|4765|4763.5|4762|4760.5|4765|4764|4762|4760|526
1633440020000|2021-10-05 13:20:20|4762.5|4761|4763.5|4762|4764|4762.5|4762.5|4761|85
1633440030000|2021-10-05 13:20:30|4763|4761.5|4762.5|4761|4763.5|4762|4762.5|4761|142
1633440040000|2021-10-05 13:20:40|4762|4760.5|4761.5|4760.5|4762|4760.5|4761.5|4760.5|150
1633440050000|2021-10-05 13:20:50|4762|4761|4762.5|4762|4762.5|4762|4762|4760.5|571
1633440060000|2021-10-05 13:21:00|4762|4761|4761.5|4760|4762|4761|4761.5|4760|54
1633440070000|2021-10-05 13:21:10||4760.5||4760.5||4760.5||4760.5|0
1633440080000|2021-10-05 13:21:20|||||||||20
1633440090000|2021-10-05 13:21:30|4762.5|4761|4762.5|4761|4762.5|4761.5|4762|4761|595
1633440100000|2021-10-05 13:21:40|4762|4760.5|4760.5|4759.5|4762|4760.5|4760.5|4759|582
1633440110000|2021-10-05 13:21:50|4760|4759|4760.5|4759.5|4760.5|4759.5|4760|4759|0
1633440130000|2021-10-05 13:22:10|4761|4760|4760|4759|4761|4760|4760|4759|1067
1633440140000|2021-10-05 13:22:20|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|4760.5|4759|1
1633440150000|2021-10-05 13:22:30||4759||4759.5||4759.5||4759|0
1633440180000|2021-10-05 13:23:00|4761|4760|4762.5|4761.5|4763.5|4762|4760.5|4759.5|2416
1633440190000|2021-10-05 13:23:10|4762|4761|4761|4760|4762.5|4761|4761|4760|286
1633440200000|2021-10-05 13:23:20|4760.5|4759.5|4760.5|4759|4761|4760|4759.5|4759|540
1633440210000|2021-10-05 13:23:30|4760|4759.5|4761|4760|4761|4760.5|4760|4759.5|443
1633440220000|2021-10-05 13:23:40|4762|4760.5|4762.5|4761|4763|4761.5|4761|4760.5|926
1633440230000|2021-10-05 13:23:50|4761.5|4760|4761|4760|4761.5|4760|4760|4759|1344
1633440240000|2021-10-05 13:24:00|4761.5|4760.5|4762|4761.5|4762.5|4762|4761.5|4760.5|424
1633440250000|2021-10-05 13:24:10|4762.5|4762|4762.5|4761.5|4762.5|4762|4762|4761.5|3
1633440260000|2021-10-05 13:24:20|4762|4761|4760.5|4759.5|4762|4761|4760.5|4759.5|1956
1633440270000|2021-10-05 13:24:30|4760|4759|4760|4758.5|4760|4760|4759|4758|1288
1633440280000|2021-10-05 13:24:40|4760.5|4759|4760.5|4758.5|4761|4760|4760.5|4758.5|390
1633440290000|2021-10-05 13:24:50|4761|4759|4762|4761|4762|4761.5|4761|4759|1630
1633440300000|2021-10-05 13:25:00|4762.5|4761.5|4763|4762|4764|4763|4762.5|4761.5|1492
1633440310000|2021-10-05 13:25:10|4762.5|4761.5|4762|4761|4762.5|4761.5|4762|4761|208
1633440320000|2021-10-05 13:25:20|4761.5|4760.5|4761.5|4760.5|4762|4761|4761|4760|1475
1633440330000|2021-10-05 13:25:30|4762|4760|4761|4760|4762|4760.5|4760.5|4760|1490
1633440340000|2021-10-05 13:25:40|4760.5|4759.5|4759.5|4758.5|4761|4760|4758.5|4757|5403
1633440350000|2021-10-05 13:25:50|4760|4759|4760.5|4759.5|4760.5|4759.5|4760|4759|635
1633440360000|2021-10-05 13:26:00|4761|4760|4762|4761|4762|4761|4761|4759.5|558
1633440370000|2021-10-05 13:26:10|4762.5|4761.5|4765|4763.5|4765|4764|4762.5|4761.5|3210
1633440380000|2021-10-05 13:26:20|4765.5|4764|4767|4765.5|4767|4766|4765.5|4764|2090
1633440390000|2021-10-05 13:26:30|4767.5|4766|4769|4767.5|4770|4769|4767|4765.5|2974
1633440400000|2021-10-05 13:26:40|4768.5|4767|4765.5|4764|4768.5|4767|4765|4763|1990
1633440410000|2021-10-05 13:26:50|4765|4763|4764.5|4763|4765|4763|4764.5|4763|101
1633440420000|2021-10-05 13:27:00|4764|4762.5|4764|4762.5|4764|4763.5|4763.5|4762.5|1307
1633440430000|2021-10-05 13:27:10|4763.5|4763|4763.5|4762.5|4763.5|4763|4763|4762.5|805
1633440440000|2021-10-05 13:27:20|4764|4763|4766|4764.5|4767|4765.5|4764|4763|4468
1633440450000|2021-10-05 13:27:30|4766.5|4765|4768|4767|4768|4767|4766.5|4765|229
1633440460000|2021-10-05 13:27:40|4767.5|4766.5|4767|4766|4767.5|4767|4767|4766|1534
1633440470000|2021-10-05 13:27:50|4766.5|4765.5|4765.5|4764.5|4766.5|4766|4765|4764.5|665
1633440480000|2021-10-05 13:28:00|4766|4765|4768.5|4768|4769|4768|4766|4765|3519
1633440490000|2021-10-05 13:28:10|4769|4767.5|4769|4767.5|4769.5|4769|4768.5|4766.5|774
1633440500000|2021-10-05 13:28:20|4768.5|4768|4768.5|4767.5|4768.5|4768|4768|4767.5|110
1633440510000|2021-10-05 13:28:30|4769||4769||4769||4769||100
1633440520000|2021-10-05 13:28:40|4768.5|4766.5|4765.5|4764.5|4768.5|4766.5|4764.5|4764|616
1633440530000|2021-10-05 13:28:50|4765|4763.5|4766|4764.5|4766|4764.5|4764.5|4763.5|187
1633440540000|2021-10-05 13:29:00|4765.5|4765|4766.5|4765.5|4767|4765.5|4765.5|4764.5|908
1633440550000|2021-10-05 13:29:10|4766|4764.5|4765.5|4764.5|4766|4764.5|4765.5|4764|385
1633440560000|2021-10-05 13:29:20|4765|4763.5|4765|4763.5|4765.5|4764|4764.5|4763.5|12
1633440570000|2021-10-05 13:29:30|4765.5|4764|4765.5|4764|4765.5|4764.5|4765|4764|507
1633440580000|2021-10-05 13:29:40|4766|4764.5|4766|4764.5|4766|4765|4766|4764|612
1633440590000|2021-10-05 13:29:50|4765.5|4764|4763|4761.5|4766.5|4765.5|4763|4761.5|1842
1633440600000|2021-10-05 13:30:00|4763.5|4762|4765|4763.5|4766|4764.5|4761|4759|7495
1633440610000|2021-10-05 13:30:10|4764.5|4764|4777.5|4776|4778|4776|4764|4762.5|10489
1633440620000|2021-10-05 13:30:20|4777|4777|4773.5|4772|4782.5|4781|4772.5|4770.5|11871
1633440630000|2021-10-05 13:30:30|4773|4771.5|4768|4766.5|4773|4771.5|4767|4766|1897
1633440640000|2021-10-05 13:30:40|4767.5|4766|4760.5|4758.5|4767.5|4766|4760|4758.5|3883
1633440650000|2021-10-05 13:30:50|4760|4758|4759|4757.5|4762|4760.5|4758.5|4757|1024
1633440660000|2021-10-05 13:31:00|4759.5|4758|4756|4754.5|4760|4758|4754|4752|1679
1633440670000|2021-10-05 13:31:10|4756.5|4755|4760|4759|4760.5|4759|4756.5|4755|1558
1633440680000|2021-10-05 13:31:20|4760.5|4759.5|4758|4757|4761.5|4759.5|4758|4757|1194
1633440690000|2021-10-05 13:31:30|4759|4757.5|4761.5|4759.5|4763.5|4763|4759|4757.5|4354
1633440700000|2021-10-05 13:31:40|4762|4760|4759|4757.5|4762.5|4761.5|4758.5|4757|2509
1633440710000|2021-10-05 13:31:50|4758.5|4757|4758.5|4757|4759|4758|4757.5|4755.5|977
1633440720000|2021-10-05 13:32:00|4758|4756|4758|4756|4760.5|4759|4757.5|4755.5|1793
1633440730000|2021-10-05 13:32:10|4758.5|4756.5|4758|4756|4758.5|4757|4755|4753|1580
1633440740000|2021-10-05 13:32:20|4757.5|4756.5|4760|4758|4760|4759|4757|4755.5|3551
1633440750000|2021-10-05 13:32:30|4759.5|4757.5|4757|4755.5|4761|4760|4756.5|4755|3518
1633440760000|2021-10-05 13:32:40|4757.5|4755|4754|4752.5|4758.5|4758|4754|4752|5472
1633440770000|2021-10-05 13:32:50|4753|4752|4754|4752.5|4754|4752.5|4750.5|4749.5|1811
1633440780000|2021-10-05 13:33:00|4754.5|4753|4754.5|4752.5|4755|4754.5|4754|4752|2610
1633440790000|2021-10-05 13:33:10|4754|4753|4756|4754|4757.5|4756|4753.5|4752.5|2792
1633440800000|2021-10-05 13:33:20|4755.5|4754.5|4756|4754.5|4760.5|4758.5|4755.5|4754|7583
1633440810000|2021-10-05 13:33:30|4755|4754|4751|4749.5|4756|4754.5|4750|4749|6909
1633440820000|2021-10-05 13:33:40|4751.5|4750|4754|4752.5|4756|4754|4749.5|4749|8390
1633440830000|2021-10-05 13:33:50|4754.5|4753|4757.5|4755.5|4758|4756.5|4752|4750.5|9811
1633440840000|2021-10-05 13:34:00|4757|4755|4750.5|4749.5|4757|4755|4750|4748|2855
1633440850000|2021-10-05 13:34:10|4750|4748.5|4749|4748|4751.5|4751|4748.5|4748|5734
1633440860000|2021-10-05 13:34:20|4748.5|4747.5|4754.5|4753|4755|4753|4748|4746.5|5751
1633440870000|2021-10-05 13:34:30|4755|4754|4754|4753|4755|4754|4754|4753|2561
1633440880000|2021-10-05 13:34:40|4753.5|4752.5|4753|4752|4753.5|4752.5|4753|4752|437
1633440890000|2021-10-05 13:34:50|4752.5|4751.5|4748.5|4747.5|4752.5|4751.5|4748.5|4747|2586
1633440900000|2021-10-05 13:35:00|4749|4748|4752|4751|4754.5|4752.5|4749|4748|3246
1633440910000|2021-10-05 13:35:10|4752.5|4751.5|4752.5|4751.5|4755|4754|4752|4751|3424
1633440920000|2021-10-05 13:35:20|4753.5|4752|4756.5|4755.5|4757|4755.5|4753.5|4751.5|1034
1633440930000|2021-10-05 13:35:30|4757.5|4756|4760|4757.5|4760|4758.5|4754.5|4752.5|2295
1633440940000|2021-10-05 13:35:40|4759.5|4758|4763|4761|4764.5|4762.5|4759|4758|1502
1633440950000|2021-10-05 13:35:50|4762.5|4760|4763.5|4762|4764|4762|4761|4759.5|1666
1633440960000|2021-10-05 13:36:00|4763|4761|4761|4759.5|4763.5|4761|4758.5|4757|3724
1633440970000|2021-10-05 13:36:10|4760.5|4760|4759|4758|4762|4761|4758|4757.5|4580
1633440980000|2021-10-05 13:36:20|4758.5|4757.5|4759|4757.5|4759.5|4757.5|4757|4755.5|316
1633440990000|2021-10-05 13:36:30|4758.5|4756.5|4757|4756|4758.5|4756.5|4756|4755.5|1179
1633441000000|2021-10-05 13:36:40|4758.5|4756.5|4754.5|4753|4759|4757|4754|4752.5|421
1633441010000|2021-10-05 13:36:50|4754|4752.5|4753|4751.5|4756|4754.5|4752.5|4751|3061
1633441020000|2021-10-05 13:37:00|4752.5|4751|4752|4751|4753|4752|4750.5|4749.5|1825
1633441030000|2021-10-05 13:37:10|4751.5|4750.5|4750|4749|4752|4751|4750|4749|115
1633441040000|2021-10-05 13:37:20|4749.5|4748.5|4752|4750.5|4753|4751.5|4748|4747|3796
1633441050000|2021-10-05 13:37:30|4751.5|4749.5|4754.5|4752.5|4755|4753|4751.5|4749.5|478
1633441060000|2021-10-05 13:37:40|4755|4753|4752|4750.5|4757|4755|4752|4750.5|1364
1633441070000|2021-10-05 13:37:50|4753|4751|4753.5|4751.5|4754|4752.5|4752.5|4751|156
1633441080000|2021-10-05 13:38:00|4753|4750.5|4754.5|4752.5|4755|4753.5|4752.5|4750.5|919
1633441090000|2021-10-05 13:38:10|4754|4752|4753|4751.5|4754.5|4753|4753|4751.5|610
1633441100000|2021-10-05 13:38:20|4752.5|4751|4752|4750.5|4754.5|4753|4751.5|4750|519
1633441110000|2021-10-05 13:38:30|4753|4751|4754|4752.5|4754|4753|4752|4750|1972
1633441120000|2021-10-05 13:38:40|4753.5|4752|4754|4752.5|4754.5|4752.5|4753|4752|232
1633441130000|2021-10-05 13:38:50|4753.5|4752|4755|4753|4756.5|4754.5|4753|4752|283
1633441140000|2021-10-05 13:39:00|4754.5|4753.5|4755|4754|4755.5|4755|4754|4753|985
1633441150000|2021-10-05 13:39:10|4755.5|4753.5|4758|4756.5|4758|4757.5|4755|4753.5|2592
1633441160000|2021-10-05 13:39:20|4758.5|4757|4759.5|4758|4760|4758.5|4758.5|4756|1187
1633441170000|2021-10-05 13:39:30|4760.5|4758.5|4763.5|4762|4764|4762|4760|4758|1651
1633441180000|2021-10-05 13:39:40|4764|4762.5|4765|4763|4766|4764|4763.5|4762|625
1633441190000|2021-10-05 13:39:50|4764.5|4763.5|4765|4763.5|4765|4764|4764.5|4763|260
1633441200000|2021-10-05 13:40:00|4765.5|4764|4765.5|4764.5|4767|4765.5|4764|4763.5|4322
1633441210000|2021-10-05 13:40:10|4765|4765|4760|4758|4766.5|4766|4759.5|4758|2508
1633441220000|2021-10-05 13:40:20|4759.5|4757.5|4760.5|4760|4761.5|4761|4759|4757.5|1099
1633441230000|2021-10-05 13:40:30|4761.5|4759.5|4759|4757|4762.5|4761.5|4758|4756.5|774
1633441240000|2021-10-05 13:40:40|4758.5|4756.5|4758.5|4756.5|4759|4757.5|4758|4756|150
1633441250000|2021-10-05 13:40:50|4759|4757|4759.5|4758|4761|4759.5|4758|4756|1282
1633441260000|2021-10-05 13:41:00|4760|4758.5|4758|4757.5|4760|4758.5|4756|4754.5|1156
1633441270000|2021-10-05 13:41:10|4757.5|4757|4760.5|4759|4761|4760|4757|4755|711
1633441280000|2021-10-05 13:41:20|4760|4760|4759|4757.5|4760.5|4760|4758|4757.5|724
1633441290000|2021-10-05 13:41:30|4759.5|4758|4759|4757.5|4760.5|4759|4758|4756.5|524
1633441300000|2021-10-05 13:41:40|4758.5|4756.5|4757|4755.5|4758.5|4757|4756.5|4755.5|1296
1633441310000|2021-10-05 13:41:50|4757.5|4756|4755.5|4754|4758|4756.5|4755.5|4753.5|759
1633441320000|2021-10-05 13:42:00|4755|4753.5|4755.5|4754|4755.5|4754.5|4754|4753|1154
1633441330000|2021-10-05 13:42:10|4755|4754.5|4754|4752|4755.5|4755|4753|4751|705
1633441340000|2021-10-05 13:42:20|4753.5|4752.5|4753|4752|4753.5|4752.5|4751.5|4750.5|1157
1633441350000|2021-10-05 13:42:30|4752.5|4751.5|4753|4752|4754.5|4753|4752.5|4751|275
1633441360000|2021-10-05 13:42:40|4752.5|4751.5|4755.5|4754|4755.5|4754|4752.5|4751|476
1633441370000|2021-10-05 13:42:50|4755|4753.5|4756|4755.5|4756.5|4755.5|4755|4753.5|1702
1633441380000|2021-10-05 13:43:00|4756.5|4755|4757|4755.5|4758|4756.5|4755|4753.5|1945
1633441390000|2021-10-05 13:43:10||4756||4756||4756||4755|849
1633441400000|2021-10-05 13:43:20|4758|4756.5|4758.5|4757.5|4758.5|4758|4756|4754.5|4892
1633441410000|2021-10-05 13:43:30|4758|4757|4760.5|4758.5|4760.5|4759|4758|4757|635
1633441420000|2021-10-05 13:43:40|4761|4759|4759.5|4757.5|4761|4759.5|4759|4757.5|1884
1633441430000|2021-10-05 13:43:50|4759|4758.5|4761|4759.5|4761|4759.5|4757.5|4756.5|1404
1633441440000|2021-10-05 13:44:00|4760.5|4759|4758.5|4756.5|4760.5|4760.5|4757|4755.5|3012
1633441450000|2021-10-05 13:44:10|4758|4756|4757.5|4755.5|4758.5|4756.5|4755.5|4753.5|206
1633441460000|2021-10-05 13:44:20|4757|4755|4756.5|4755|4757.5|4756|4756.5|4754.5|372
1633441470000|2021-10-05 13:44:30|4756|4754.5|4755|4754|4756|4755.5|4755|4754|1063
1633441480000|2021-10-05 13:44:40|4755.5|4754.5|4756.5|4755|4756.5|4755|4755|4754.5|302
1633441490000|2021-10-05 13:44:50|4756|4754.5|4756.5|4755|4756.5|4755|4756|4754.5|100
1633441500000|2021-10-05 13:45:00|4757.5|4755.5|4752.5|4751|4758|4756.5|4752.5|4751|1173
1633441510000|2021-10-05 13:45:10|4752|4750.5|4752|4751|4754.5|4753|4751.5|4750|3413
1633441520000|2021-10-05 13:45:20|4751.5|4750.5|4754.5|4753|4754.5|4753.5|4751.5|4750|1396
1633441530000|2021-10-05 13:45:30|4754|4752.5|4754.5|4753|4755|4753.5|4752.5|4750.5|385
1633441540000|2021-10-05 13:45:40|4754|4752|4752.5|4751.5|4754|4752|4752.5|4750.5|146
1633441550000|2021-10-05 13:45:50|4752|4751|4751.5|4750|4752|4751|4748.5|4747|10668
1633441560000|2021-10-05 13:46:00|4752.5|4750.5|4752.5|4751.5|4754.5|4753|4752.5|4750.5|1462
1633441570000|2021-10-05 13:46:10|4752|4752|4751.5|4750|4754.5|4752.5|4751|4749.5|618
1633441580000|2021-10-05 13:46:20|4751|4749.5|4748.5|4747.5|4751|4749.5|4748|4747.5|554
1633441590000|2021-10-05 13:46:30|4748|4747|4747.5|4746|4748.5|4747|4747|4746|324
1633441600000|2021-10-05 13:46:40|4748|4746.5|4746|4744.5|4748|4746.5|4746|4744|482
1633441610000|2021-10-05 13:46:50|4745.5|4745|4745|4743.5|4745.5|4745|4745|4743.5|100
1633441620000|2021-10-05 13:47:00|4744.5|4744|4742.5|4741.5|4745|4744.5|4742|4740.5|3096
1633441630000|2021-10-05 13:47:10|4742|4741|4741.5|4740.5|4742|4741|4741|4740|299
1633441640000|2021-10-05 13:47:20|4742|4741|4741.5|4740.5|4742.5|4742|4740.5|4739.5|2152
1633441650000|2021-10-05 13:47:30|4741|4740|4744.5|4743|4744.5|4744|4741|4740|3118
1633441660000|2021-10-05 13:47:40|4745.5|4743.5|4746.5|4745.5|4746.5|4745.5|4744|4743|4408
1633441670000|2021-10-05 13:47:50|4746|4745|4746.5|4745.5|4746.5|4746|4745|4744.5|899
1633441680000|2021-10-05 13:48:00|4747.5|4745|4747|4745.5|4747.5|4746.5|4745|4744|2635
1633441690000|2021-10-05 13:48:10|4748|4746|4749|4747|4750|4748.5|4747.5|4746|357
1633441700000|2021-10-05 13:48:20|4748.5|4747.5|4749|4747.5|4751|4749|4748|4746.5|438
1633441710000|2021-10-05 13:48:30|4748.5|4748|4748.5|4746.5|4749|4748.5|4747.5|4745.5|1394
1633441720000|2021-10-05 13:48:40|4748|4746|4746.5|4744.5|4748.5|4746.5|4745.5|4744|974
1633441730000|2021-10-05 13:48:50|4746|4745|4748.5|4747.5|4748.5|4747.5|4746|4745|809
1633441740000|2021-10-05 13:49:00|4749|4748.5|4750.5|4749.5|4752|4750|4749|4748|802
1633441750000|2021-10-05 13:49:10|4750|4749|4749.5|4748.5|4750|4749|4749.5|4748.5|0
1633441760000|2021-10-05 13:49:20|4748.5|4748|4747.5|4746.5|4749.5|4748|4747.5|4745.5|703
1633441770000|2021-10-05 13:49:30|4747|4746|4744.5|4743|4747.5|4746|4744.5|4743|1382
1633441780000|2021-10-05 13:49:40|4744|4742.5|4743.5|4742|4744.5|4743|4742.5|4741|1410
1633441790000|2021-10-05 13:49:50|4744|4742.5|4745|4744|4745|4744|4743.5|4742|488
1633441800000|2021-10-05 13:50:00|4744.5|4743|4743|4741.5|4745|4744|4742.5|4741|3294
1633441810000|2021-10-05 13:50:10|4742.5|4741|4741|4740|4743|4741.5|4741|4740|265
1633441820000|2021-10-05 13:50:20|4741.5|4740.5|4741|4739.5|4742|4741|4740.5|4739.5|1389
1633441830000|2021-10-05 13:50:30|4741.5|4740|4740.5|4739|4742|4741.5|4739|4737.5|3544
1633441840000|2021-10-05 13:50:40|4741.5|4739.5|4744|4743|4744.5|4743|4741.5|4739.5|1090
1633441850000|2021-10-05 13:50:50|4744.5|4742.5|4744.5|4742.5|4744.5|4743|4743.5|4742|1190
1633441860000|2021-10-05 13:51:00|4743|4742|4742|4740.5|4744.5|4742.5|4741.5|4740|2403
1633441870000|2021-10-05 13:51:10|4741.5|4740|4740|4738.5|4741.5|4740|4739.5|4737.5|912
1633441880000|2021-10-05 13:51:20|4740.5|4738|4740.5|4739|4741|4740.5|4740.5|4738|731
1633441890000|2021-10-05 13:51:30|4741|4738.5|4737.5|4736.5|4741|4739|4737.5|4736|546
1633441900000|2021-10-05 13:51:40|4738|4736|4739|4738|4740|4738.5|4738|4736|597
1633441910000|2021-10-05 13:51:50|4738.5|4737.5|4737.5|4736|4738.5|4737.5|4736.5|4735|2437
1633441920000|2021-10-05 13:52:00|4738|4737.5|4737|4736|4738|4737.5|4737|4736|2297
1633441930000|2021-10-05 13:52:10|4737.5|4736.5|4737|4736|4738|4737|4737|4736|335
1633441940000|2021-10-05 13:52:20|4736.5|4735.5|4734.5|4732.5|4736.5|4735.5|4734|4732|2551
1633441950000|2021-10-05 13:52:30|4734|4733|4736.5|4735|4736.5|4736|4734|4733|3211
1633441960000|2021-10-05 13:52:40|4736|4734.5|4736|4734.5|4736|4735|4734.5|4734|586
1633441970000|2021-10-05 13:52:50|4735.5|4734|4735.5|4734.5|4735.5|4734.5|4735|4734|61
1633441980000|2021-10-05 13:53:00|4735|4734|4732.5|4731|4735|4734|4732|4730.5|1817
1633441990000|2021-10-05 13:53:10|4732|4730.5|4732|4730.5|4732|4731|4730|4728|831
1633442000000|2021-10-05 13:53:20|4732.5|4731|4732|4731|4733|4732|4732|4730.5|1961
1633442010000|2021-10-05 13:53:30|4731.5|4731.5|4729.5|4728|4732.5|4731.5|4729.5|4728|1382
1633442020000|2021-10-05 13:53:40|4729|4727.5|4730|4728.5|4730|4729.5|4728.5|4727.5|2283
1633442030000|2021-10-05 13:53:50|4729.5|4729|4731.5|4730|4731.5|4730.5|4729.5|4728.5|716
1633442040000|2021-10-05 13:54:00|4731|4729.5|4730|4729|4731.5|4729.5|4729.5|4728|991
1633442050000|2021-10-05 13:54:10|4729.5|4728.5|4729.5|4727.5|4730|4729|4728.5|4727|3291
1633442060000|2021-10-05 13:54:20|4729|4727|4728.5|4727|4729|4727.5|4728.5|4726.5|210
1633442070000|2021-10-05 13:54:30|4729|4727.5|4729|4728.5|4730|4729.5|4728.5|4727.5|3009
1633442080000|2021-10-05 13:54:40|4729.5|4729|4730|4729|4730.5|4729.5|4729.5|4729|742
1633442090000|2021-10-05 13:54:50|4730.5|4729.5|4732|4731|4732|4731|4730.5|4729.5|1559
1633442100000|2021-10-05 13:55:00|4731.5|4731.5|4731.5|4730.5|4732|4731.5|4730.5|4729|2579
1633442110000|2021-10-05 13:55:10|4732|4730|4731.5|4730.5|4732|4731.5|4731|4730|2308
1633442120000|2021-10-05 13:55:20|4732|4731|4733.5|4732.5|4734|4732.5|4732|4730.5|4184
1633442130000|2021-10-05 13:55:30|4734|4732|4733.5|4732.5|4734|4732.5|4733.5|4731.5|200
1633442140000|2021-10-05 13:55:40|4734|4733|4735|4734|4736|4734.5|4734|4733|2859
1633442150000|2021-10-05 13:55:50|4734.5|4733.5|4734.5|4733.5|4735.5|4734|4733.5|4732|3973
1633442160000|2021-10-05 13:56:00|4734|4734|4734.5|4733.5|4734.5|4734|4734|4733|3381
1633442170000|2021-10-05 13:56:10|4734|4734|4737|4736.5|4737|4736.5|4734|4733|4004
1633442180000|2021-10-05 13:56:20|4737.5|4736|4736|4734.5|4738|4737|4735|4733.5|2173
1633442190000|2021-10-05 13:56:30|4735.5|4735.5|4734.5|4733|4736|4735.5|4732.5|4731.5|5054
1633442200000|2021-10-05 13:56:40|4735|4733.5|4733.5|4733|4735|4734.5|4733.5|4732.5|4945
1633442210000|2021-10-05 13:56:50|4734|4732.5|4731|4730.5|4734|4733|4731|4730.5|1698
1633442220000|2021-10-05 13:57:00|4730.5|4729.5|4730|4729|4731|4730|4730|4728.5|1321
1633442230000|2021-10-05 13:57:10|4730.5|4729.5|4730.5|4729.5|4732|4730.5|4730.5|4729.5|1898
1633442240000|2021-10-05 13:57:20|4730|4729|4732.5|4731.5|4734|4733|4730|4729|6840
1633442250000|2021-10-05 13:57:30|4732|4731|4732|4731.5|4733.5|4732|4731.5|4730.5|1194
1633442260000|2021-10-05 13:57:40|4732.5|4732|4733.5|4733|4733.5|4733|4732.5|4731.5|605
1633442270000|2021-10-05 13:57:50|4733|4732|4734.5|4733.5|4735|4733.5|4732.5|4731.5|3077
1633442280000|2021-10-05 13:58:00|4735|4734|4732|4731|4735|4734|4732|4731|1486
1633442290000|2021-10-05 13:58:10|4732.5|4731.5|4731|4729.5|4733|4732|4731|4729.5|1646
1633442300000|2021-10-05 13:58:20|4730.5|4729|4728|4727|4730.5|4729|4728|4727|351
1633442310000|2021-10-05 13:58:30|4728.5|4726.5|4726.5|4725.5|4728.5|4727|4726.5|4725.5|457
1633442320000|2021-10-05 13:58:40|4726|4725|4726.5|4725|4727|4726|4726|4725|730
1633442330000|2021-10-05 13:58:50|4727|4725.5|4728|4726.5|4728|4727|4726.5|4725.5|1632
1633442340000|2021-10-05 13:59:00|4728.5|4727|4727|4725|4728.5|4727.5|4726.5|4725|2156
1633442350000|2021-10-05 13:59:10|4726.5|4724.5|4725.5|4724.5|4726.5|4724.5|4725|4723.5|644
1633442360000|2021-10-05 13:59:20|4725|4724|4725|4723|4725|4724|4724.5|4723|619
1633442370000|2021-10-05 13:59:30|4724.5|4723.5|4724|4722.5|4724.5|4723.5|4723.5|4722.5|1862
1633442380000|2021-10-05 13:59:40|4723|4723|4724|4723|4724|4723|4723|4722.5|626
1633442390000|2021-10-05 13:59:50|4723.5|4722.5|4723.5|4722|4723.5|4723.5|4723|4721.5|500
1633442400000|2021-10-05 14:00:00|4724|4722.5|4724|4722.5|4725|4724.5|4723|4721.5|5906
1633442410000|2021-10-05 14:00:10|4724.5|4723|4720.5|4719|4724.5|4723.5|4720|4719|1475
1633442420000|2021-10-05 14:00:20|4720|4719.5|4722|4721|4722|4721|4720|4719.5|2311
1633442430000|2021-10-05 14:00:30|4721.5|4721.5|4723.5|4722.5|4725|4724|4721.5|4720|4750
1633442440000|2021-10-05 14:00:40|4723|4722|4723.5|4722|4723.5|4722.5|4723|4722|235
1633442450000|2021-10-05 14:00:50|4723|4721.5|4723|4722|4723|4722|4722|4720.5|2181
1633442460000|2021-10-05 14:01:00|4723.5|4722.5|4728.5|4727.5|4729|4728|4723.5|4722.5|3625
1633442470000|2021-10-05 14:01:10|4728|4726.5|4729.5|4728.5|4730.5|4729|4727.5|4726|905
1633442480000|2021-10-05 14:01:20|4729|4728|4732.5|4731|4732.5|4731|4729|4728|171
1633442490000|2021-10-05 14:01:30|4733|4730.5|4735|4733.5|4735|4734.5|4732.5|4730.5|3783
1633442500000|2021-10-05 14:01:40|4734.5|4733|4730.5|4729|4734.5|4733|4729.5|4728|2221
1633442510000|2021-10-05 14:01:50|4730|4728.5|4728.5|4727.5|4730|4729|4728.5|4726.5|1218
1633442520000|2021-10-05 14:02:00|4729|4728|4726.5|4725|4730|4729|4725|4723.5|3051
1633442530000|2021-10-05 14:02:10|4727.5|4725.5|4727|4725|4728|4726.5|4726.5|4725|1282
1633442540000|2021-10-05 14:02:20|4727.5|4726|4724|4723|4728.5|4727|4724|4722.5|2061
1633442550000|2021-10-05 14:02:30|4724.5|4723.5|4724|4722.5|4724.5|4723.5|4723|4722.5|616
1633442560000|2021-10-05 14:02:40|4723.5|4723|4722.5|4720.5|4724|4723|4722|4720.5|245
1633442570000|2021-10-05 14:02:50|4722|4721|4722.5|4721.5|4722.5|4721.5|4722|4721|91
1633442580000|2021-10-05 14:03:00|4723|4722.5|4726|4724.5|4726.5|4725|4723|4722.5|3006
1633442590000|2021-10-05 14:03:10|4725.5|4724|4727.5|4726.5|4728|4726.5|4725|4724|532
1633442600000|2021-10-05 14:03:20|4727|4726|4727.5|4726.5|4727.5|4726.5|4727|4726|0
1633442610000|2021-10-05 14:03:30|4727|4726|4724.5|4722.5|4727.5|4726|4724.5|4722.5|1529
1633442620000|2021-10-05 14:03:40|4724|4723|4724.5|4723.5|4724.5|4724|4723|4722|1603
1633442630000|2021-10-05 14:03:50|4725|4724|4725|4724|4727|4725|4723.5|4722|3283
1633442640000|2021-10-05 14:04:00|4725.5|4724.5|4725|4723.5|4726.5|4725|4724.5|4722.5|49
1633442650000|2021-10-05 14:04:10|4724.5|4723|4724.5|4723|4724.5|4723.5|4724.5|4723|83
1633442660000|2021-10-05 14:04:20|4724|4722.5|4724|4722.5|4725|4724.5|4723.5|4722|1873
1633442670000|2021-10-05 14:04:30|4723.5|4722|4723.5|4722|4724|4722.5|4723|4722|282
1633442680000|2021-10-05 14:04:40|4723|4722.5|4720.5|4719|4723|4722.5|4720|4719|1843
1633442690000|2021-10-05 14:04:50|4721|4719.5|4721|4720|4722.5|4721|4721|4719.5|1248
1633442700000|2021-10-05 14:05:00|4721.5|4719.5|4722.5|4721.5|4723.5|4722.5|4721.5|4719.5|2164
1633442710000|2021-10-05 14:05:10|4722|4720.5|4723|4722|4723.5|4722|4721|4720|2125
1633442720000|2021-10-05 14:05:20|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|322
1633442730000|2021-10-05 14:05:30|4723|4722|4723|4722|4723.5|4722|4723|4722|173
1633442740000|2021-10-05 14:05:40|4722.5|4721.5|4723.5|4723|4723.5|4723|4722.5|4721.5|728
1633442750000|2021-10-05 14:05:50|4723|4722.5|4724|4723|4724|4723|4722|4721|1849
1633442760000|2021-10-05 14:06:00|4725|4723.5|4726|4725|4726|4725.5|4725|4723.5|1440
1633442770000|2021-10-05 14:06:10|4725.5|4724.5|4725.5|4724.5|4726|4725|4725|4724|387
1633442780000|2021-10-05 14:06:20|4725|4724|4725|4724|4725|4724|4724|4722|514
1633442790000|2021-10-05 14:06:30|4725.5|4724.5|4725.5|4724.5|4725.5|4725|4724.5|4723|3103
1633442800000|2021-10-05 14:06:40|4726|4725|4724|4723|4726.5|4725.5|4723.5|4722|1997
1633442810000|2021-10-05 14:06:50|4723.5|4722.5|4723|4722|4723.5|4722.5|4722.5|4721|1286
1633442820000|2021-10-05 14:07:00|4722.5|4721.5|4721.5|4721|4722.5|4721.5|4720|4719|1065
1633442830000|2021-10-05 14:07:10|4721|4720|4721|4719.5|4721.5|4720.5|4721|4719.5|859
1633442840000|2021-10-05 14:07:20|4721.5|4720|4723|4722|4723|4722|4721.5|4720|1648
1633442850000|2021-10-05 14:07:30|4722.5|4721.5|4723|4722|4723|4722|4722.5|4721.5|174
1633442860000|2021-10-05 14:07:40|4723.5|4721.5|4723|4721.5|4723.5|4722.5|4723|4721.5|105
1633442870000|2021-10-05 14:07:50|4722.5|4722|4723.5|4722.5|4723.5|4723|4722|4721.5|1641
1633442880000|2021-10-05 14:08:00|4724|4723|4725|4723.5|4725.5|4724|4723.5|4722.5|411
1633442890000|2021-10-05 14:08:10|4725.5|4724|4725.5|4724.5|4726.5|4724.5|4725.5|4724|175
1633442900000|2021-10-05 14:08:20|4726.5|4725|4724.5|4723|4727|4726|4724.5|4723|2348
1633442910000|2021-10-05 14:08:30|4724|4722.5|4723|4721.5|4724|4722.5|4722.5|4721.5|1265
1633442920000|2021-10-05 14:08:40|4723.5|4722|4725.5|4725|4725.5|4725|4723|4722|2812
1633442930000|2021-10-05 14:08:50|4726.5|4725.5|4728|4726.5|4728|4726.5|4726.5|4725|242
1633442940000|2021-10-05 14:09:00|4728.5|4727|4728|4727|4729.5|4727.5|4727|4726.5|1675
1633442950000|2021-10-05 14:09:10|4728.5|4727.5|4727.5|4726.5|4728.5|4728|4727.5|4726.5|1663
1633442960000|2021-10-05 14:09:20|4728|4727|4730.5|4729|4731|4729.5|4728|4727|930
1633442970000|2021-10-05 14:09:30|4731.5|4729.5|4733|4731.5|4733.5|4732|4731.5|4729|278
1633442980000|2021-10-05 14:09:40|4733.5|4732|4734|4733|4735|4733|4733|4732|1864
1633442990000|2021-10-05 14:09:50|4734.5|4733.5|4735|4733.5|4735|4734.5|4734|4733.5|812
1633443000000|2021-10-05 14:10:00|4735.5|4734|4735|4734.5|4735.5|4734.5|4735|4733.5|728
1633443010000|2021-10-05 14:10:10|4735.5|4735|4735.5|4735|4735.5|4735|4735.5|4735|99
1633443020000|2021-10-05 14:10:20|4735|4734.5|4735|4734|4735.5|4734.5|4735|4734|895
1633443030000|2021-10-05 14:10:30|4735.5|4734.5|4737|4735.5|4737|4735.5|4735.5|4734.5|1132
1633443040000|2021-10-05 14:10:40|4737.5|4736|4738|4737|4738.5|4737|4737.5|4736|100
1633443050000|2021-10-05 14:10:50|4737.5|4736.5|4737.5|4736.5|4738|4736.5|4736|4735.5|1343
1633443060000|2021-10-05 14:11:00|4738|4737|4739|4737.5|4739|4738|4738|4736.5|469
1633443070000|2021-10-05 14:11:10||4738||4738||4738.5||4738|983
1633443080000|2021-10-05 14:11:20|4738.5|4738.5|4739|4738|4739|4738.5|4738.5|4738|1916
1633443090000|2021-10-05 14:11:30|4739.5|4738.5|4740|4739.5|4740|4739.5|4739.5|4738.5|896
1633443100000|2021-10-05 14:11:40|4741|4739|4740|4739|4741|4739.5|4740|4739|270
1633443110000|2021-10-05 14:11:50|4739.5|4738.5|4738.5|4737.5|4739.5|4739|4738.5|4737.5|2146
1633443120000|2021-10-05 14:12:00|4738|4737|4738.5|4737|4738.5|4737.5|4736.5|4735.5|6192
1633443130000|2021-10-05 14:12:10|4739|4737.5|4739.5|4738.5|4740|4739|4738.5|4737.5|1100
1633443140000|2021-10-05 14:12:20|4740|4739|4741.5|4740|4741.5|4740|4740|4739|644
1633443150000|2021-10-05 14:12:30|4741|4739.5|4739.5|4739|4741|4739.5|4739|4738.5|1154
1633443160000|2021-10-05 14:12:40|4739|4738.5|4739|4738|4739|4738.5|4738|4737|2642
1633443170000|2021-10-05 14:12:50||4738.5||4738.5||4738.5||4738|632
1633443180000|2021-10-05 14:13:00|4739.5|4738|4737|4735.5|4740|4739|4736.5|4735.5|2633
1633443190000|2021-10-05 14:13:10|4737.5|4736|4737|4736|4738.5|4737|4736.5|4735.5|1880
1633443200000|2021-10-05 14:13:20|4736.5|4736.5|4739|4738|4740|4738|4736.5|4735.5|1102
1633443210000|2021-10-05 14:13:30|4739.5|4738.5|4739.5|4738|4741.5|4740|4739.5|4738|2594
1633443220000|2021-10-05 14:13:40|4739|4737.5|4740.5|4739|4740.5|4740|4738.5|4737|1031
1633443230000|2021-10-05 14:13:50|4740|4738.5|4739|4737.5|4740|4739|4738|4737|3632
1633443240000|2021-10-05 14:14:00||4738||4737.5||4738||4737.5|0
1633443250000|2021-10-05 14:14:10|4738.5|4738.5|4741.5|4740|4742.5|4741|4738.5|4737.5|1765
1633443260000|2021-10-05 14:14:20|4741|4739.5|4742.5|4741|4743|4741|4740.5|4739.5|1843
1633443270000|2021-10-05 14:14:30|4743|4741.5|4742|4741|4743.5|4742.5|4742|4741|518
1633443280000|2021-10-05 14:14:40|4742.5|4741.5|4743|4741.5|4743|4741.5|4742.5|4741|359
1633443290000|2021-10-05 14:14:50|4743.5|4742|4745|4743.5|4745|4743.5|4743|4741.5|594
1633443300000|2021-10-05 14:15:00|4744.5|4744|4741.5|4740.5|4745.5|4744|4739.5|4739|5297
1633443310000|2021-10-05 14:15:10|4742|4741|4742|4741|4742.5|4741.5|4742|4740.5|280
1633443320000|2021-10-05 14:15:20|4741.5|4740.5|4742|4740.5|4742|4741|4740|4739|4112
1633443330000|2021-10-05 14:15:30|4741.5|4739.5|4741|4739.5|4741.5|4740|4740.5|4739.5|755
1633443340000|2021-10-05 14:15:40|4741.5|4740.5|4741.5|4740|4741.5|4740.5|4740.5|4739.5|459
1633443350000|2021-10-05 14:15:50|4742|4740.5|4740.5|4739.5|4742|4741.5|4740.5|4739.5|974
1633443360000|2021-10-05 14:16:00|4740|4739|4742.5|4741.5|4742.5|4742|4739.5|4738.5|3843
1633443370000|2021-10-05 14:16:10|4742|4741|4742|4740.5|4742.5|4741.5|4741.5|4740|216
1633443380000|2021-10-05 14:16:20|4741.5|4741|4742.5|4741.5|4742.5|4741.5|4741.5|4741|253
1633443390000|2021-10-05 14:16:30|4743.5|4742|4747|4745|4747|4745|4743.5|4741.5|1460
1633443400000|2021-10-05 14:16:40|4748|4746|4747.5|4746.5|4748.5|4748|4747.5|4745.5|838
1633443410000|2021-10-05 14:16:50|4748|4747|4751|4749.5|4751.5|4750.5|4748|4747|1866
1633443420000|2021-10-05 14:17:00|4751.5|4750|4752.5|4751|4753|4751.5|4751.5|4749.5|1266
1633443430000|2021-10-05 14:17:10|4752|4751.5|4752|4751|4752.5|4751.5|4751.5|4751|578
1633443440000|2021-10-05 14:17:20|4752.5|4751.5|4754|4752.5|4754|4752.5|4751.5|4751|1414
1633443450000|2021-10-05 14:17:30|4754.5|4753|4753.5|4752.5|4755|4754|4753.5|4752.5|1384
1633443460000|2021-10-05 14:17:40|4753|4753|4753|4752|4753.5|4753|4752.5|4751|2366
1633443470000|2021-10-05 14:17:50|4753.5|4752.5|4753.5|4752.5|4754.5|4753.5|4753.5|4752|772
1633443480000|2021-10-05 14:18:00|4754|4753|4753.5|4752.5|4755|4754|4753.5|4752.5|1467
1633443490000|2021-10-05 14:18:10|4755|4753|4753.5|4752.5|4755|4754|4753.5|4752.5|1760
1633443500000|2021-10-05 14:18:20|4753|4752|4751.5|4750.5|4753.5|4752|4751.5|4750|530
1633443510000|2021-10-05 14:18:30|4752|4751|4751.5|4750.5|4752|4751.5|4751.5|4750.5|2420
1633443520000|2021-10-05 14:18:40|4752|4751|4752.5|4752|4753|4752|4752|4751|805
1633443530000|2021-10-05 14:18:50|4753|4751.5|4752.5|4751.5|4753|4752|4752|4751.5|991
1633443540000|2021-10-05 14:19:00|4753|4752|4753|4751.5|4754|4752.5|4752.5|4751.5|1735
1633443550000|2021-10-05 14:19:10|4752.5|4751|4751.5|4750.5|4753|4751|4751.5|4750.5|539
1633443560000|2021-10-05 14:19:20|4751|4750|4750|4749.5|4751.5|4750.5|4750|4749.5|1017
1633443570000|2021-10-05 14:19:30|4750.5|4749|4750|4749.5|4750.5|4749.5|4749.5|4748|1471
1633443580000|2021-10-05 14:19:40|4749.5|4749|4751|4750.5|4751|4750.5|4749.5|4748|1639
1633443590000|2021-10-05 14:19:50|4750.5|4750|4751|4750|4751|4750|4750.5|4749.5|189
1633443600000|2021-10-05 14:20:00|4751.5|4750.5|4754.5|4753|4755.5|4754|4751|4750.5|2261
1633443610000|2021-10-05 14:20:10|4754|4752.5|4753.5|4752.5|4754.5|4753.5|4753.5|4752|3274
1633443620000|2021-10-05 14:20:20|4754|4753|4753.5|4752.5|4754|4753|4753.5|4752.5|318
1633443630000|2021-10-05 14:20:30|4754|4753|4754.5|4753.5|4754.5|4754|4753.5|4752.5|2564
1633443640000|2021-10-05 14:20:40|4755|4754|4756|4755|4756|4755|4754.5|4753.5|908
1633443650000|2021-10-05 14:20:50|4755.5|4754.5|4755.5|4754.5|4756|4755|4755|4754|786
1633443660000|2021-10-05 14:21:00|4756|4755|4756.5|4755|4757|4756|4756|4755|565
1633443670000|2021-10-05 14:21:10|4756|4755.5|4755.5|4754.5|4756|4755.5|4755.5|4754|246
1633443680000|2021-10-05 14:21:20|4755|4754|4757.5|4756.5|4757.5|4756.5|4755|4754|2771
1633443690000|2021-10-05 14:21:30|4758|4757|4757|4755.5|4758|4757|4756|4755|714
1633443700000|2021-10-05 14:21:40|4756.5|4756|4757|4756|4757|4756|4756.5|4755.5|178
1633443710000|2021-10-05 14:21:50|4756.5|4755.5|4755|4754|4756.5|4756|4755|4754|1564
1633443720000|2021-10-05 14:22:00|4755.5|4755|4756.5|4755.5|4756.5|4756|4755.5|4754.5|1421
1633443730000|2021-10-05 14:22:10|4757.5|4756|4757|4756|4758|4756.5|4756.5|4755.5|1098
1633443740000|2021-10-05 14:22:20|4756.5|4756.5|4756.5|4755.5|4757|4756.5|4756.5|4755.5|890
1633443750000|2021-10-05 14:22:30|4757|4756|4758.5|4758|4759.5|4758.5|4756.5|4756|2620
1633443760000|2021-10-05 14:22:40|4758|4757.5|4757.5|4756|4758|4757.5|4757.5|4756|2389
1633443770000|2021-10-05 14:22:50|4757|4756.5|4757.5|4756.5|4757.5|4756.5|4757|4756|1766
1633443780000|2021-10-05 14:23:00|4758.5|4757|4755.5|4754.5|4758.5|4757.5|4754|4753.5|5341
1633443790000|2021-10-05 14:23:10|4756.5|4755|4757|4756|4757.5|4756|4756.5|4755|215
1633443800000|2021-10-05 14:23:20|4756.5|4755.5|4755.5|4755|4756.5|4755.5|4754.5|4754|6271
1633443810000|2021-10-05 14:23:30|4755|4754.5|4755|4754|4755|4755|4755|4754|418
1633443820000|2021-10-05 14:23:40|4754.5|4753.5|4754.5|4753.5|4754.5|4754|4754.5|4753.5|516
1633443830000|2021-10-05 14:23:50|||||||||461
1633443840000|2021-10-05 14:24:00|4755|4754|4754.5|4753|4756|4755.5|4754|4753|5034
1633443850000|2021-10-05 14:24:10|4754|4753.5|4755|4754.5|4755|4754.5|4754|4753.5|672
1633443860000|2021-10-05 14:24:20|4755.5|4754|4755|4754|4755.5|4755|4755|4754|1217
1633443870000|2021-10-05 14:24:30|4754.5|4753.5|4753.5|4752.5|4754.5|4753.5|4753.5|4752.5|1757
1633443880000|2021-10-05 14:24:40|4754|4753|4754.5|4753.5|4755|4754|4754|4752.5|522
1633443890000|2021-10-05 14:24:50|4755|4754|4756|4755|4756|4755|4755|4754|848
1633443900000|2021-10-05 14:25:00|4756.5|4755.5|4758|4756.5|4758|4756.5|4756.5|4755.5|546
1633443910000|2021-10-05 14:25:10|4758.5|4757|4759.5|4758|4759.5|4758.5|4758|4756.5|1167
1633443920000|2021-10-05 14:25:20|4760|4758.5|4759.5|4758.5|4760.5|4759.5|4759|4758|440
1633443930000|2021-10-05 14:25:30|4759|4758|4759.5|4758.5|4759.5|4758.5|4759|4758|522
1633443940000|2021-10-05 14:25:40|4760.5|4759|4760.5|4760|4760.5|4760|4760.5|4759|181
1633443950000|2021-10-05 14:25:50|4761|4760.5|4761.5|4761|4762.5|4761.5|4761|4760.5|1726
1633443960000|2021-10-05 14:26:00|4762|4761.5|4764|4763.5|4765|4764|4762|4761.5|1645
1633443970000|2021-10-05 14:26:10|4764.5|4764|4765|4764|4765|4764|4764.5|4763.5|297
1633443980000|2021-10-05 14:26:20|4765.5|4764.5|4765|4764|4766|4765|4764.5|4763.5|699
1633443990000|2021-10-05 14:26:30|4766|4764.5|4766|4764.5|4766|4765|4766|4764.5|306
1633444000000|2021-10-05 14:26:40|4765.5|4765|4766|4765|4767.5|4766|4765|4764.5|895
1633444010000|2021-10-05 14:26:50|4765.5|4765.5|4765.5|4764.5|4765.5|4765.5|4765|4764.5|1452
1633444020000|2021-10-05 14:27:00|4765|4764|4766|4765.5|4766|4765.5|4765|4764|813
1633444030000|2021-10-05 14:27:10|4765.5|4765|4764.5|4763.5|4766|4765.5|4764|4763.5|1569
1633444040000|2021-10-05 14:27:20|4765|4764|4767|4765.5|4767|4766|4764.5|4764|1314
1633444050000|2021-10-05 14:27:30|4767.5|4766|4767.5|4767|4767.5|4767|4767.5|4766|21
1633444060000|2021-10-05 14:27:40|4767|4766.5|4768|4767|4768|4767|4766.5|4765.5|857
1633444070000|2021-10-05 14:27:50|4767.5|4766.5|4768|4767|4769|4768|4767|4765.5|1917
1633444080000|2021-10-05 14:28:00|4767.5|4766.5|4768|4767|4768|4767|4767.5|4766.5|387
1633444090000|2021-10-05 14:28:10|4767.5|4766.5|4768.5|4767|4769|4768.5|4767|4766.5|1740
1633444100000|2021-10-05 14:28:20|4769|4767.5|4767.5|4766|4769|4768|4766.5|4765.5|5052
1633444110000|2021-10-05 14:28:30|4768|4767|4767.5|4767|4768|4767.5|4767|4766|3498
1633444120000|2021-10-05 14:28:40|4768|4766.5|4768|4767|4768|4767.5|4767.5|4766.5|588
1633444130000|2021-10-05 14:28:50|4768.5|4767.5|4769|4768|4769.5|4768|4768.5|4767.5|378
1633444140000|2021-10-05 14:29:00|4769.5|4768.5|4767|4766.5|4769.5|4768.5|4766.5|4766|2615
1633444150000|2021-10-05 14:29:10|4767.5|4766|4768|4766.5|4769.5|4768|4767.5|4766|429
1633444160000|2021-10-05 14:29:20|4768.5|4767|4768.5|4767.5|4768.5|4767.5|4768|4766.5|113
1633444170000|2021-10-05 14:29:30|4768|4767|4767|4766|4768.5|4767.5|4766.5|4766|1045
1633444180000|2021-10-05 14:29:40|4767.5|4766.5|4767|4766|4768|4767|4767|4766|1020
1633444190000|2021-10-05 14:29:50|4767.5|4766.5|4767|4765.5|4767.5|4766.5|4766.5|4765.5|402
1633444200000|2021-10-05 14:30:00|4766.5|4766|4770.5|4769|4771|4769.5|4766.5|4765.5|2611
1633444210000|2021-10-05 14:30:10|4771|4769.5|4773|4772|4773.5|4772|4771|4769.5|2565
1633444220000|2021-10-05 14:30:20|4773.5|4772.5|4774.5|4772.5|4775.5|4774|4773.5|4772|4295
1633444230000|2021-10-05 14:30:30|4774|4773|4774.5|4773.5|4774.5|4773.5|4773.5|4772.5|332
1633444240000|2021-10-05 14:30:40|4774|4773|4774.5|4773.5|4774.5|4773.5|4774|4773|751
1633444250000|2021-10-05 14:30:50|4774|4773|4776|4774.5|4776|4775|4773.5|4772.5|1821
1633444260000|2021-10-05 14:31:00|4776.5|4775|4776.5|4775|4777.5|4776|4775.5|4774.5|2739
1633444270000|2021-10-05 14:31:10|4776|4774.5|4775|4774|4776.5|4774.5|4775|4774|899
1633444280000|2021-10-05 14:31:20||4774.5||4774||4774.5||4774|0
1633444290000|2021-10-05 14:31:30|4776|4774.5|4775.5|4774.5|4776|4775|4775.5|4774.5|974
1633444300000|2021-10-05 14:31:40|4776|4775|4776|4774.5|4778|4776.5|4776|4774.5|2252
1633444310000|2021-10-05 14:31:50|4776.5|4775|4778|4776.5|4778.5|4777|4776.5|4775|1873
1633444320000|2021-10-05 14:32:00||4777||4777||4777.5||4777|626
1633444330000|2021-10-05 14:32:10|4777.5|4776.5|4777.5|4776.5|4777.5|4777|4777.5|4776.5|612
1633444340000|2021-10-05 14:32:20|4778|4777|4777|4776|4778|4777|4777|4776|519
1633444350000|2021-10-05 14:32:30|4776.5|4775.5|4778|4777|4778|4777|4776|4775|1826
1633444360000|2021-10-05 14:32:40|4777.5|4776.5|4778|4777|4778|4777|4777.5|4776|209
1633444370000|2021-10-05 14:32:50|4778.5|4777.5|4779.5|4778.5|4781.5|4779.5|4778.5|4777|716
1633444380000|2021-10-05 14:33:00|4780|4779|4781.5|4780|4781.5|4780|4780|4779|646
1633444390000|2021-10-05 14:33:10|4781|4779.5|4779.5|4778.5|4781|4779.5|4779.5|4778.5|873
1633444410000|2021-10-05 14:33:30|4779|4778|4779|4777.5|4779|4778|4778.5|4777.5|1106
1633444420000|2021-10-05 14:33:40|4779.5|4778|4779|4778.5|4779.5|4778.5|4779|4778|527
1633444430000|2021-10-05 14:33:50|4779.5|4779|4782.5|4781.5|4782.5|4781.5|4779.5|4779|2241
1633444440000|2021-10-05 14:34:00|4783|4782|4783|4782|4783|4782.5|4783|4781.5|429
1633444450000|2021-10-05 14:34:10|4783.5|4782.5|4785|4783.5|4785|4783.5|4783.5|4782|286
1633444460000|2021-10-05 14:34:20|4785.5|4784|4785.5|4784|4785.5|4784.5|4784.5|4783.5|299
1633444470000|2021-10-05 14:34:30|4785|4783.5|4784|4782.5|4785|4784|4783|4782|2971
1633444480000|2021-10-05 14:34:40||4783||4783||4783||4783|251
1633444490000|2021-10-05 14:34:50|4783.5|4782.5|4784.5|4783|4784.5|4783|4782.5|4781.5|2574
1633444500000|2021-10-05 14:35:00|4785|4783.5|4786.5|4785|4786.5|4785|4784.5|4783|892
1633444510000|2021-10-05 14:35:10|4786|4785.5|4787.5|4786.5|4787.5|4786.5|4786|4785|1244
1633444520000|2021-10-05 14:35:20|4787|4786|4786|4785|4787|4787|4786|4784.5|1530
1633444530000|2021-10-05 14:35:30|4786.5|4785.5|4785|4784|4786.5|4785.5|4785|4784|3517
1633444540000|2021-10-05 14:35:40|4785.5|4784.5|4786|4785|4786|4785|4785.5|4784.5|352
1633444550000|2021-10-05 14:35:50|4786.5|4785.5|4787.5|4786|4787.5|4786.5|4786.5|4784.5|1997
1633444560000|2021-10-05 14:36:00|4787|4786.5|4787.5|4786|4787.5|4786.5|4787|4786|76
1633444570000|2021-10-05 14:36:10|4787|4785.5|4785|4784|4787|4786|4785|4784|650
1633444580000|2021-10-05 14:36:20|4784.5|4784.5|4785.5|4784.5|4785.5|4784.5|4783.5|4783|2036
1633444590000|2021-10-05 14:36:30|4786|4785|4786.5|4785.5|4787|4786|4786|4785|820
1633444600000|2021-10-05 14:36:40|4787|4785|4785|4784|4787|4785.5|4784.5|4783.5|4249
1633444610000|2021-10-05 14:36:50|4784.5|4783.5|4784.5|4783.5|4785|4783.5|4783.5|4782|1243
1633444620000|2021-10-05 14:37:00|4784|4784|4783|4782.5|4784|4784|4783|4782.5|626
1633444630000|2021-10-05 14:37:10|4782.5|4782|4784|4783|4784|4783|4781.5|4780.5|1321
1633444640000|2021-10-05 14:37:20|4783.5|4782.5|4781.5|4781|4783.5|4783|4781.5|4781|1117
1633444650000|2021-10-05 14:37:30|4782.5|4781.5|4782.5|4781|4783|4782|4781|4780|573
1633444660000|2021-10-05 14:37:40|4783.5|4781.5|4783|4782|4784|4782.5|4783|4781.5|89
1633444670000|2021-10-05 14:37:50|4783.5|4782.5|4783.5|4782|4783.5|4782.5|4782.5|4782|1019
1633444680000|2021-10-05 14:38:00|4783|4782.5|4783.5|4782|4783.5|4782.5|4782.5|4782|353
1633444690000|2021-10-05 14:38:10|4783|4782.5|4782.5|4781.5|4783.5|4782.5|4782.5|4781.5|644
1633444700000|2021-10-05 14:38:20|4782|4781|4781.5|4780|4782.5|4781|4781.5|4780|444
1633444710000|2021-10-05 14:38:30|4781|4779.5|4779|4778|4781|4779.5|4778.5|4777.5|1760
1633444720000|2021-10-05 14:38:40|4778.5|4778.5|4778|4777.5|4779|4778.5|4778|4777.5|437
1633444730000|2021-10-05 14:38:50|4777.5|4777|4777.5|4776.5|4778|4777|4777.5|4776.5|267
1633444740000|2021-10-05 14:39:00|4778|4777|4778|4776.5|4778.5|4777.5|4777.5|4776.5|2904
1633444750000|2021-10-05 14:39:10|4777.5|4776|4777|4776|4777.5|4776.5|4777|4775.5|180
1633444760000|2021-10-05 14:39:20|4776.5|4775.5|4777|4776|4777|4776|4776|4775|650
1633444770000|2021-10-05 14:39:30|4776.5|4775.5|4776.5|4775.5|4777|4776|4776|4775|428
1633444780000|2021-10-05 14:39:40|4777|4776|4774.5|4773.5|4777|4776|4774|4773.5|4675
1633444790000|2021-10-05 14:39:50|4774|4774|4772|4771|4774.5|4774|4771.5|4770.5|3269
1633444800000|2021-10-05 14:40:00|4771.5|4770.5|4773.5|4772.5|4774.5|4773.5|4771|4770|2729
1633444810000|2021-10-05 14:40:10|4773|4772|4773.5|4773|4774|4773.5|4773|4771.5|1209
1633444820000|2021-10-05 14:40:20|4774|4772.5|4773.5|4772.5|4774.5|4774|4773.5|4772|1539
1633444830000|2021-10-05 14:40:30|4774|4773|4776.5|4775|4777|4775.5|4774|4773|805
1633444840000|2021-10-05 14:40:40|4777|4775.5|4777|4776|4778|4776|4776.5|4775|185
1633444850000|2021-10-05 14:40:50|4778|4776.5|4777.5|4776.5|4779|4777.5|4777|4776.5|602
1633444860000|2021-10-05 14:41:00|4777|4777|4778|4777|4778|4777.5|4777|4776.5|1454
1633444870000|2021-10-05 14:41:10|4777.5|4777.5|4777|4776|4777.5|4777.5|4777|4776|2299
1633444880000|2021-10-05 14:41:20|4777.5|4776.5|4778|4777|4778|4777.5|4777|4776.5|2592
1633444890000|2021-10-05 14:41:30|4777.5|4776.5|4778|4777|4778|4777|4776|4775|293
1633444900000|2021-10-05 14:41:40|4778.5|4777.5|4779.5|4778.5|4780|4778.5|4778.5|4777|1601
1633444910000|2021-10-05 14:41:50|||||||||150
1633444920000|2021-10-05 14:42:00|4780|4779|4780.5|4779.5|4781|4780|4779.5|4779|1941
1633444930000|2021-10-05 14:42:10|4780|4779|4779|4778|4780|4779.5|4779|4778|962
1633444940000|2021-10-05 14:42:20|4778.5|4777.5|4778.5|4777.5|4779|4778|4778.5|4777.5|554
1633444950000|2021-10-05 14:42:30|4779|4778|4780|4778.5|4780|4778.5|4779|4778|762
1633444960000|2021-10-05 14:42:40|4779.5|4778|4777|4776|4779.5|4778.5|4776.5|4775.5|1492
1633444970000|2021-10-05 14:42:50|4776.5|4775.5|4776.5|4775.5|4777|4775.5|4776.5|4775.5|0
1633444980000|2021-10-05 14:43:00|4777|4776|4779.5|4778|4780|4778.5|4777|4776|2613
1633444990000|2021-10-05 14:43:10|4780|4778.5|4779|4778|4780|4778.5|4779|4778|73
1633445000000|2021-10-05 14:43:20|4778.5|4777.5|4778.5|4777|4779|4777.5|4777.5|4776.5|1407
1633445010000|2021-10-05 14:43:30|4778|4777.5|4778|4777|4778.5|4777.5|4777.5|4776.5|578
1633445020000|2021-10-05 14:43:40|4778.5||4778.5||4778.5||4778.5||0
1633445030000|2021-10-05 14:43:50|4779|4777.5|4779.5|4778.5|4779.5|4779|4778.5|4777.5|925
1633445040000|2021-10-05 14:44:00|||||||||354
1633445050000|2021-10-05 14:44:10|4779|4778|4777|4776|4779|4778|4776.5|4775.5|3364
1633445070000|2021-10-05 14:44:30|4776.5|4775.5|4776|4775.5|4776.5|4775.5|4776|4775.5|1781
1633445080000|2021-10-05 14:44:40|4776.5|4775|4776|4775|4776.5|4775.5|4776|4775|260
1633445090000|2021-10-05 14:44:50|4775.5|4775.5|4776|4774.5|4776|4775.5|4775|4774.5|881
1633445100000|2021-10-05 14:45:00|4776.5|4775|4777|4776|4777.5|4776.5|4776.5|4775|1798
1633445110000|2021-10-05 14:45:10|4777.5|4776.5|4775.5|4774.5|4777.5|4777|4775.5|4774.5|2187
1633445120000|2021-10-05 14:45:20|4775|4774|4775|4774|4775.5|4775|4775|4774|926
1633445130000|2021-10-05 14:45:30|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|123
1633445140000|2021-10-05 14:45:40|4775|4774|4775.5|4774.5|4775.5|4775|4775|4774|495
1633445150000|2021-10-05 14:45:50|4776.5|4775|4777.5|4776.5|4777.5|4777|4776.5|4775|1981
1633445160000|2021-10-05 14:46:00|4778|4777|4779.5|4778.5|4780|4779|4778|4776.5|562
1633445170000|2021-10-05 14:46:10|4779|4778|4779.5|4778.5|4779.5|4778.5|4778.5|4777.5|145
1633445180000|2021-10-05 14:46:20|4780|4779|4780|4779|4780.5|4779.5|4780|4779|261
1633445190000|2021-10-05 14:46:30|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|4780.5|4779|0
1633445200000|2021-10-05 14:46:40|4781|4780|4780|4779|4781.5|4780.5|4779.5|4778.5|4069
1633445210000|2021-10-05 14:46:50|4781|4779.5|4782.5|4781|4783.5|4782|4781|4779.5|1838
1633445220000|2021-10-05 14:47:00|4783|4781.5|4783.5|4782|4784|4782.5|4783|4781.5|91
1633445230000|2021-10-05 14:47:10|4784|4782.5|4783.5|4783|4784|4783|4783.5|4782|214
1633445240000|2021-10-05 14:47:20|4783|4782.5|4783|4782|4783.5|4782.5|4782.5|4781.5|525
1633445250000|2021-10-05 14:47:30|4782.5|4781.5|4782.5|4781|4783|4781.5|4781.5|4780.5|495
1633445260000|2021-10-05 14:47:40|4783.5|4781.5|4784|4782.5|4784.5|4783.5|4783.5|4781.5|1093
1633445270000|2021-10-05 14:47:50|4784.5|4783|4783.5|4782|4784.5|4783|4783.5|4782|949
1633445280000|2021-10-05 14:48:00|4784|4782.5|4784.5|4784|4784.5|4784|4784|4782.5|634
1633445290000|2021-10-05 14:48:10|4785|4783.5|4786|4784.5|4786|4784.5|4785|4783|860
1633445300000|2021-10-05 14:48:20|4785.5|4784|4785.5|4784.5|4786|4784.5|4785|4784|421
1633445310000|2021-10-05 14:48:30|4785|4784|4785|4784.5|4785.5|4784.5|4784.5|4784|2300
1633445320000|2021-10-05 14:48:40|4785.5|4785|4785.5|4784.5|4786|4785.5|4785.5|4784.5|221
1633445330000|2021-10-05 14:48:50|4786|4785|4786|4785.5|4786|4785.5|4786|4785|816
1633445340000|2021-10-05 14:49:00|4786.5|4786|4786.5|4786|4786.5|4786|4786|4785.5|678
1633445350000|2021-10-05 14:49:10|4786|4785.5|4786|4785|4786.5|4786|4786|4785|585
1633445360000|2021-10-05 14:49:20|4785.5|4784.5|4784|4783|4786|4784.5|4783.5|4782.5|2011
1633445370000|2021-10-05 14:49:30|4783.5|4782.5|4783.5|4783|4783.5|4783|4783.5|4782.5|456
1633445380000|2021-10-05 14:49:40|4783|4782.5|4783|4782|4783.5|4782.5|4783|4782|787
1633445390000|2021-10-05 14:49:50||4782.5||4782.5||4782.5||4782|235
1633445400000|2021-10-05 14:50:00||4782||4782||4782||4782|0
1633445410000|2021-10-05 14:50:10|4782.5|4782.5|4782.5|4781.5|4783|4782.5|4782.5|4781.5|2288
1633445420000|2021-10-05 14:50:20|4782|4782|4782|4781.5|4782|4782|4782|4781.5|15
1633445430000|2021-10-05 14:50:30|4781.5|4781|4781.5|4781|4782|4781|4781|4780.5|1115
1633445440000|2021-10-05 14:50:40|4781|4780.5|4783.5|4783|4784.5|4783|4781|4780|4650
1633445450000|2021-10-05 14:50:50|4784.5|4783.5|4787.5|4786|4788|4786.5|4784.5|4783.5|1308
1633445460000|2021-10-05 14:51:00|4787|4785.5|4786|4785|4787|4785.5|4786|4785|558
1633445470000|2021-10-05 14:51:10|4786.5|4785.5|4787.5|4786|4787.5|4786.5|4786|4785|1624
1633445480000|2021-10-05 14:51:20|4787|4785.5|4784.5|4783.5|4787.5|4786|4784.5|4783.5|1106
1633445490000|2021-10-05 14:51:30|4784|4784|4785|4784|4785|4784.5|4784|4783|1723
1633445500000|2021-10-05 14:51:40|4784.5|4784.5|4784.5|4783.5|4785|4784.5|4784.5|4783.5|842
1633445510000|2021-10-05 14:51:50|||||||||484
1633445520000|2021-10-05 14:52:00|4784|4783|4781|4780|4784.5|4783|4780.5|4780|1418
1633445530000|2021-10-05 14:52:10|4781.5|4779.5|4782|4781.5|4782.5|4782|4780.5|4779.5|3222
1633445540000|2021-10-05 14:52:20|4782.5|4782|4782.5|4781.5|4782.5|4782|4782.5|4781.5|426
1633445550000|2021-10-05 14:52:30|4783|4782|4784|4783|4784|4783|4783|4782|937
1633445560000|2021-10-05 14:52:40|4783.5|4783.5|4784|4783|4784|4783.5|4783|4782|377
1633445570000|2021-10-05 14:52:50|4783.5|4782.5|4782.5|4781|4783.5|4782.5|4782|4781|1116
1633445580000|2021-10-05 14:53:00|4783.5|4781.5|4783|4782|4783.5|4782.5|4783|4781.5|834
1633445590000|2021-10-05 14:53:10|4783.5|4782.5|4782.5|4781.5|4783.5|4782.5|4782.5|4781.5|835
1633445600000|2021-10-05 14:53:20|4783.5|4782|4783|4781.5|4783.5|4782|4783|4781.5|317
1633445610000|2021-10-05 14:53:30|4783.5|4782|4782|4781.5|4783.5|4782.5|4782|4781.5|725
1633445620000|2021-10-05 14:53:40|4782.5|4782|4783|4782.5|4783.5|4782.5|4782.5|4782|1831
1633445630000|2021-10-05 14:53:50|4782.5|4782|4783|4781.5|4783|4782.5|4782.5|4781|259
1633445640000|2021-10-05 14:54:00|4782.5|4781|4781|4780|4782.5|4781|4781|4779.5|580
1633445650000|2021-10-05 14:54:10|4781.5|4780.5|4781.5|4780.5|4781.5|4780.5|4781|4780.5|370
1633445660000|2021-10-05 14:54:20|4782|4781|4781.5|4781|4782|4781.5|4781.5|4780.5|946
1633445670000|2021-10-05 14:54:30|4782|4781.5|4782|4781.5|4782|4781.5|4782|4781|746
1633445680000|2021-10-05 14:54:40||4781||4781.5||4781.5||4781|441
1633445690000|2021-10-05 14:54:50|4782.5|4782|4784.5|4783.5|4785.5|4784|4782.5|4782|2943
1633445710000|2021-10-05 14:55:10|4784|4783|4783.5|4782.5|4784|4783|4783|4782.5|1738
1633445720000|2021-10-05 14:55:20||4783||4782.5||4783||4782.5|150
1633445730000|2021-10-05 14:55:30|4784|4783|4784|4783|4784|4783.5|4784|4783|1769
1633445740000|2021-10-05 14:55:40|||||||||60
1633445750000|2021-10-05 14:55:50|||||||||17
1633445760000|2021-10-05 14:56:00|4783.5|4782.5|4785|4784|4785|4784.5|4783|4782.5|1516
1633445770000|2021-10-05 14:56:10||4784.5||4784.5||4784.5||4784|207
1633445780000|2021-10-05 14:56:20|4786|4785|4785.5|4785|4786.5|4785.5|4785.5|4784.5|583
1633445790000|2021-10-05 14:56:30|4786|4785.5|4786.5|4785.5|4787.5|4786|4786|4785.5|1650
1633445800000|2021-10-05 14:56:40|4786|4785|4784.5|4783.5|4786|4785|4784.5|4783|1282
1633445820000|2021-10-05 14:57:00|4785|4784|4785|4784|4785|4784.5|4785|4784|1387
1633445830000|2021-10-05 14:57:10|4784.5|4784.5|4785|4784|4785|4784.5|4784.5|4784|1261
1633445840000|2021-10-05 14:57:20||4784.5||4784||4784.5||4784|157
1633445850000|2021-10-05 14:57:30|||||||||372
1633445860000|2021-10-05 14:57:40|4784.5|4783.5|4784.5|4784|4784.5|4784|4784|4783.5|722
1633445870000|2021-10-05 14:57:50|4784|4783.5|4784.5|4783.5|4785.5|4784|4784|4783.5|1620
1633445880000|2021-10-05 14:58:00|||||||||89
1633445890000|2021-10-05 14:58:10|4784|4783|4783.5|4782.5|4784.5|4783.5|4783.5|4782.5|1822
1633445900000|2021-10-05 14:58:20|4783|4783|4782.5|4781.5|4783|4783|4782|4781.5|1453
1633445910000|2021-10-05 14:58:30|4782|4781|4782|4781|4782|4781|4782|4781|38
1633445920000|2021-10-05 14:58:40|4782.5|4781.5|4782.5|4781.5|4782.5|4781.5|4782.5|4781|739
1633445930000|2021-10-05 14:58:50|4783|4782|4783|4782|4783|4782.5|4782.5|4781.5|2629
1633445940000|2021-10-05 14:59:00|4782.5|4781.5|4782.5|4781.5|4782.5|4781.5|4782.5|4781.5|588
1633445950000|2021-10-05 14:59:10|4782|4781|4781|4780|4782|4781|4780|4779.5|3336
1633445960000|2021-10-05 14:59:20|4781.5|4780.5|4782|4781|4782|4781.5|4781|4780|1536
1633445970000|2021-10-05 14:59:30|4782.5|4781.5|4782|4781|4782.5|4781.5|4782|4781|1092
1633445980000|2021-10-05 14:59:40|4782.5|4781.5|4782.5|4781.5|4782.5|4782|4782|4781.5|451
1633445990000|2021-10-05 14:59:50|4783|4782.5|4785|4784|4785|4784|4782.5|4782|1278
1633446000000|2021-10-05 15:00:00|4785.5|4784.5|4784|4783|4785.5|4785|4783.5|4783|3036
1633446010000|2021-10-05 15:00:10|4784.5|4783.5|4785.5|4784.5|4785.5|4785|4784|4783|1732
1633446020000|2021-10-05 15:00:20|4786|4784|4785|4784|4786|4784.5|4785|4784|66
1633446030000|2021-10-05 15:00:30|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|102
1633446040000|2021-10-05 15:00:40|4784|4783|4782.5|4781.5|4784.5|4783|4782.5|4781.5|3615
1633446050000|2021-10-05 15:00:50|4782||4782||4782||4782||0
1633446060000|2021-10-05 15:01:00|4781.5|4781|4782|4781|4782|4781.5|4781.5|4781|1028
1633446070000|2021-10-05 15:01:10|4781.5|4780.5|4781.5|4780.5|4781.5|4780.5|4781.5|4780.5|773
1633446080000|2021-10-05 15:01:20|4782|4781|4782|4781|4782|4781.5|4782|4781|502
1633446090000|2021-10-05 15:01:30|4781.5|4780.5|4781.5|4780.5|4781.5|4781|4781.5|4780.5|1166
1633446100000|2021-10-05 15:01:40||4781||4781||4781||4780.5|1769
1633446110000|2021-10-05 15:01:50|4782.5|4781.5|4782.5|4782|4782.5|4782|4782|4781|1646
1633446120000|2021-10-05 15:02:00|4783|4782.5|4784|4783|4784.5|4783|4783|4782|883
1633446130000|2021-10-05 15:02:10|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784|4783.5|385
1633446140000|2021-10-05 15:02:20|4784|4783|4784|4783|4785|4783.5|4783.5|4783|1661
1633446150000|2021-10-05 15:02:30|||||||||585
1633446160000|2021-10-05 15:02:40|4784.5|4783.5|4786|4784.5|4786.5|4785|4784.5|4783.5|1406
1633446170000|2021-10-05 15:02:50||4785||4785||4785||4784.5|0
1633446180000|2021-10-05 15:03:00|4785.5|4785.5|4787|4786|4787|4786|4785.5|4785.5|527
1633446190000|2021-10-05 15:03:10|4786.5|4785.5|4787.5|4786.5|4787.5|4786.5|4786.5|4785.5|2607
1633446200000|2021-10-05 15:03:20|4787|4786|4787|4786.5|4787|4786.5|4787|4786|997
1633446210000|2021-10-05 15:03:30|4787.5|4787|4787.5|4786.5|4787.5|4787|4787.5|4786.5|516
1633446220000|2021-10-05 15:03:40|4787|4786|4787|4786|4787.5|4786|4786.5|4785.5|2445
1633446230000|2021-10-05 15:03:50|4786.5|4785.5|4786|4785|4786.5|4785.5|4786|4785|509
1633446240000|2021-10-05 15:04:00|4785.5|4785.5|4786.5|4785.5|4786.5|4786|4785.5|4785.5|1847
1633446250000|2021-10-05 15:04:10|4786|4786|4786.5|4786|4786.5|4786|4786|4786|424
1633446260000|2021-10-05 15:04:20|4787|4786.5|4789|4788|4789.5|4788|4787|4786.5|1799
1633446270000|2021-10-05 15:04:30|4789.5|4788.5|4789.5|4788.5|4789.5|4789|4789.5|4788.5|220
1633446280000|2021-10-05 15:04:40|4790|4789|4790|4789|4790.5|4789|4789.5|4788.5|128
1633446290000|2021-10-05 15:04:50|4789.5|4788.5|4790|4789|4790|4789|4789.5|4788.5|1473
1633446300000|2021-10-05 15:05:00|4790.5|4789.5|4791.5|4790.5|4791.5|4791|4790|4789|640
1633446310000|2021-10-05 15:05:10|4792|4791|4793|4792|4793.5|4792|4791.5|4790.5|1049
1633446320000|2021-10-05 15:05:20|4793.5|4792.5|4795|4793.5|4795|4793.5|4793.5|4792.5|123
1633446340000|2021-10-05 15:05:40|4795.5|4794|4797.5|4796.5|4798.5|4797|4795|4794|4902
1633446350000|2021-10-05 15:05:50|4798|4797|4798|4797|4798.5|4797.5|4798|4797|1937
1633446360000|2021-10-05 15:06:00||4797.5||4797||4797.5||4797|2338
1633446370000|2021-10-05 15:06:10|4798.5|4797.5|4798.5|4797.5|4798.5|4798|4797.5|4797|1087
1633446380000|2021-10-05 15:06:20|4799|4798|4800|4798.5|4800|4798.5|4799|4798|370
1633446390000|2021-10-05 15:06:30|4799.5|4798|4799.5|4798|4799.5|4798.5|4798.5|4797.5|1276
1633446400000|2021-10-05 15:06:40|||||||||4
1633446410000|2021-10-05 15:06:50|4800|4798.5|4801|4799.5|4801.5|4800|4800|4798.5|3781
1633446420000|2021-10-05 15:07:00|4800.5|4800|4801.5|4800.5|4801.5|4800.5|4800.5|4800|372
1633446430000|2021-10-05 15:07:10|4801|4800|4803|4801.5|4803|4801.5|4800.5|4800|1204
1633446440000|2021-10-05 15:07:20||4802||4802||4802||4802|818
1633446450000|2021-10-05 15:07:30|4802.5|4801.5|4801.5|4800.5|4803|4802|4801.5|4800.5|3291
1633446460000|2021-10-05 15:07:40|4801||4801.5||4801.5||4801||243
1633446470000|2021-10-05 15:07:50|4802|4801|4802|4801|4802|4801|4801.5|4801|1443
1633446480000|2021-10-05 15:08:00|4801.5|4801.5|4802|4801|4802|4801.5|4801.5|4801|2255
1633446490000|2021-10-05 15:08:10|||||||||379
1633446500000|2021-10-05 15:08:20|4801.5||4802||4802||4801.5||1877
1633446510000|2021-10-05 15:08:30|4802.5|4801.5|4802.5|4801.5|4802.5|4802|4802.5|4801.5|1337
1633446520000|2021-10-05 15:08:40|4802|4801|4802|4801|4802.5|4801|4801|4800.5|2483
1633446530000|2021-10-05 15:08:50|4802.5|4801.5|4804.5|4803.5|4804.5|4803.5|4802.5|4801.5|2097
1633446540000|2021-10-05 15:09:00|4804|4804|4804.5|4803.5|4804.5|4804|4803.5|4802.5|1429
1633446550000|2021-10-05 15:09:10|4804||4804.5||4804.5||4804||1935
1633446560000|2021-10-05 15:09:20|4805|4804|4805.5|4804.5|4805.5|4805|4805|4804|284
1633446570000|2021-10-05 15:09:30|4805|4804|4805|4804|4805|4804.5|4804.5|4804|1566
1633446590000|2021-10-05 15:09:50|4804.5|4804.5|4805|4804.5|4805|4804.5|4804.5|4804.5|344
1633446600000|2021-10-05 15:10:00|4805.5|4804|4804|4803.5|4805.5|4804.5|4804|4803.5|2107
1633446610000|2021-10-05 15:10:10|4804.5|4804|4805|4804.5|4805.5|4804.5|4804.5|4804|2661
1633446620000|2021-10-05 15:10:20|4805.5|4805|4806.5|4805.5|4806.5|4805.5|4805.5|4805|687
1633446630000|2021-10-05 15:10:30|4807|4806|4807|4806|4807|4806|4806.5|4805.5|344
1633446640000|2021-10-05 15:10:40|4807.5|4806.5|4807.5|4806.5|4808|4807|4807.5|4806|713
1633446650000|2021-10-05 15:10:50|4808|4807|4808|4807.5|4808|4807.5|4807.5|4807|1306
1633446660000|2021-10-05 15:11:00|4807.5|4807|4807|4806|4807.5|4807|4806.5|4805.5|2974
1633446670000|2021-10-05 15:11:10|4807.5|4806.5|4807.5|4806.5|4807.5|4807|4807.5|4806.5|806
1633446680000|2021-10-05 15:11:20|||||||||142
1633446690000|2021-10-05 15:11:30|4807|4806|4807|4806|4807|4806.5|4806.5|4805.5|1093
1633446700000|2021-10-05 15:11:40|4807.5|4806.5|4807.5|4807|4807.5|4807|4807.5|4806.5|617
1633446710000|2021-10-05 15:11:50|4808|4807.5|4810|4809|4810|4809.5|4808|4807|2729
1633446720000|2021-10-05 15:12:00|4810.5|4809.5|4810.5|4809.5|4811|4810|4810.5|4809|931
1633446730000|2021-10-05 15:12:10|||||||||116
1633446740000|2021-10-05 15:12:20|4810|4810|4810|4809.5|4810.5|4810|4810|4809.5|1003
1633446750000|2021-10-05 15:12:30|4810.5|4810|4810.5|4809.5|4810.5|4810|4810.5|4809.5|248
1633446760000|2021-10-05 15:12:40|4810|4809|4810|4809|4810.5|4809|4810|4809|511
1633446770000|2021-10-05 15:12:50||4809.5||4809||4809.5||4809|560
1633446780000|2021-10-05 15:13:00|4810.5|4809.5|4811.5|4811|4811.5|4811|4810.5|4809|1187
1633446790000|2021-10-05 15:13:10|4812|4811.5|4812|4811|4812|4811.5|4812|4811|474
1633446800000|2021-10-05 15:13:20|4811.5||4811.5||4812||4811.5||114
1633446810000|2021-10-05 15:13:30|4811|4810.5|4814|4813|4815|4813.5|4811|4809.5|4074
1633446820000|2021-10-05 15:13:40|4814.5|4813.5|4815|4814|4815.5|4814.5|4813.5|4813|4254
1633446830000|2021-10-05 15:13:50|4815.5|4814.5|4816|4814.5|4816.5|4815.5|4815.5|4814.5|1013
1633446840000|2021-10-05 15:14:00|4816.5|4815|4816.5|4815.5|4817.5|4816|4816.5|4815|1851
1633446850000|2021-10-05 15:14:10|4816|4815|4816|4815|4816.5|4815|4815|4814|4317
1633446860000|2021-10-05 15:14:20|4815.5|4814.5|4816|4815.5|4816|4815.5|4815|4814.5|3552
1633446870000|2021-10-05 15:14:30|4816.5|4816|4818|4816.5|4818.5|4817|4816.5|4815.5|3428
1633446880000|2021-10-05 15:14:40|4817.5|4817|4817.5|4816.5|4818|4817|4817.5|4816.5|1220
1633446890000|2021-10-05 15:14:50|4818||4817.5||4818||4817.5||264
1633446900000|2021-10-05 15:15:00|4818|4817|4817|4816|4818.5|4818|4816.5|4816|5105
1633446910000|2021-10-05 15:15:10|4816.5|4815.5|4816|4815.5|4817|4815.5|4816|4815.5|1708
1633446920000|2021-10-05 15:15:20|4815.5|4815|4815.5|4814.5|4816|4815|4815.5|4814.5|2333
1633446930000|2021-10-05 15:15:30|4816|4815|4816|4815.5|4816|4815.5|4816|4814.5|2483
1633446940000|2021-10-05 15:15:40|4815|4815|4816|4815|4816|4815|4815|4814.5|1234
1633446950000|2021-10-05 15:15:50|4815.5||4816||4816||4815.5||328
1633446960000|2021-10-05 15:16:00|4816.5|4815.5|4818|4817|4818|4817|4816.5|4815.5|1048
1633446970000|2021-10-05 15:16:10|4817.5|4816.5|4816.5|4816|4818|4817|4816.5|4815.5|3349
1633446980000|2021-10-05 15:16:20|||||||||86
1633446990000|2021-10-05 15:16:30|||||||||104
1633447000000|2021-10-05 15:16:40|4815.5|4815.5|4816|4815|4816.5|4815.5|4815.5|4815|1053
1633447010000|2021-10-05 15:16:50|||||||||402
1633447020000|2021-10-05 15:17:00|4815.5||4815.5||4815.5||4815.5||480
1633447030000|2021-10-05 15:17:10|4815|4814.5|4816|4814.5|4816|4815.5|4814.5|4814|2507
1633447040000|2021-10-05 15:17:20|4815.5||4815.5||4816||4815.5||200
1633447050000|2021-10-05 15:17:30|4815|4814|4814.5|4814|4815.5|4814|4814.5|4814|880
1633447060000|2021-10-05 15:17:40|4815||4815||4815||4814.5||1035
1633447070000|2021-10-05 15:17:50|4815.5|4814.5|4815.5|4815|4815.5|4815|4815.5|4814.5|1080
1633447080000|2021-10-05 15:18:00|4816|4815.5|4817|4816|4817|4816.5|4816|4815|3232
1633447090000|2021-10-05 15:18:10|4816.5|4816.5|4817|4816|4817|4816.5|4816.5|4816|331
1633447100000|2021-10-05 15:18:20|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816|4815.5|451
1633447110000|2021-10-05 15:18:30||4816||4816||4816||4816|42
1633447120000|2021-10-05 15:18:40|4816|4815.5|4815.5|4815|4816|4816|4815.5|4815|2347
1633447130000|2021-10-05 15:18:50|4816|4815.5|4815|4814.5|4816|4815.5|4815|4814.5|1116
1633447140000|2021-10-05 15:19:00|4814.5|4814|4815|4814.5|4815|4814.5|4814.5|4814|471
1633447150000|2021-10-05 15:19:10|4815.5|4815|4816.5|4816|4816.5|4816|4815.5|4815|1685
1633447160000|2021-10-05 15:19:20|4817|4816.5|4817.5|4816.5|4817.5|4817|4817|4816.5|2108
1633447170000|2021-10-05 15:19:30|4817|4817|4817.5|4816.5|4817.5|4817|4816.5|4816|1403
1633447180000|2021-10-05 15:19:40|4817|4817|4817.5|4817|4817.5|4817|4817|4817|2418
1633447190000|2021-10-05 15:19:50|4817|4816.5|4817.5|4816.5|4817.5|4816.5|4817|4816.5|381
1633447200000|2021-10-05 15:20:00|4818|4817|4818.5|4817.5|4818.5|4818|4818|4817|2651
1633447210000|2021-10-05 15:20:10||4818||4818||4818||4818|1034
1633447220000|2021-10-05 15:20:20|4818|4817.5|4819.5|4818|4820|4819|4818|4817.5|2088
1633447230000|2021-10-05 15:20:30|4820|4818.5|4820|4819|4820|4819.5|4820|4818.5|992
1633447240000|2021-10-05 15:20:40|||||||||839
1633447250000|2021-10-05 15:20:50|4819.5|4818.5|4819|4818|4820|4818.5|4819|4818|2255
1633447260000|2021-10-05 15:21:00|4818.5|4818.5|4818|4817|4818.5|4818.5|4818|4817|1971
1633447270000|2021-10-05 15:21:10|||||||||321
1633447280000|2021-10-05 15:21:20|4817.5|4816.5|4817|4816.5|4817.5|4817|4817|4816|3299
1633447290000|2021-10-05 15:21:30|4817.5|4816|4818|4817|4818|4817.5|4817.5|4816|2623
1633447300000|2021-10-05 15:21:40|4818.5|4817.5|4819|4818|4819|4818.5|4818|4817.5|3516
1633447310000|2021-10-05 15:21:50|||||||||159
1633447320000|2021-10-05 15:22:00|4818.5|4818.5|4820|4819|4820.5|4820|4818.5|4818|2486
1633447330000|2021-10-05 15:22:10|||||||||803
1633447340000|2021-10-05 15:22:20|4819.5|4818.5|4818|4817.5|4819.5|4818.5|4818|4817.5|4080
1633447350000|2021-10-05 15:22:30|4818.5|4818|4819|4818.5|4819|4818.5|4818.5|4818|1058
1633447360000|2021-10-05 15:22:40|4818.5|4818|4818.5|4818|4818.5|4818|4818.5|4818|825
1633447370000|2021-10-05 15:22:50|4818|4817.5|4818.5|4818|4818.5|4818|4818|4817.5|882
1633447380000|2021-10-05 15:23:00||4817.5||4817.5||4818||4817.5|794
1633447390000|2021-10-05 15:23:10|||||||||182
1633447400000|2021-10-05 15:23:20|4818|4817|4817|4816|4818.5|4817.5|4816.5|4816|4104
1633447410000|2021-10-05 15:23:30|4816.5|4815.5|4816|4815|4816.5|4815.5|4815.5|4815|1659
1633447420000|2021-10-05 15:23:40|4815.5||4815.5||4816||4815.5||130
1633447430000|2021-10-05 15:23:50|4816|4815.5|4817.5|4817|4817.5|4817|4816|4815.5|2467
1633447440000|2021-10-05 15:24:00|4818|4817.5|4819|4818|4819|4818.5|4818|4817.5|2609
1633447450000|2021-10-05 15:24:10|||||||||84
1633447460000|2021-10-05 15:24:20|4819.5|4818.5|4819|4818|4819.5|4819|4818.5|4818|1091
1633447470000|2021-10-05 15:24:30|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818|4817.5|851
1633447480000|2021-10-05 15:24:40|4818|4817|4817.5|4817|4818|4817|4817.5|4817|1209
1633447490000|2021-10-05 15:24:50|4817|4816.5|4815|4814|4817.5|4817|4814|4813.5|8185
1633447500000|2021-10-05 15:25:00|4814.5|4814.5|4817|4816|4817|4816.5|4814.5|4814|2109
1633447510000|2021-10-05 15:25:10|4817.5|4816.5|4818|4816.5|4818|4817.5|4817.5|4816.5|1899
1633447520000|2021-10-05 15:25:20|4817.5|4817|4818|4817|4818|4817|4817|4817|1236
1633447530000|2021-10-05 15:25:30|4818.5|4817.5|4818|4817|4818.5|4818|4817.5|4817|3339
1633447540000|2021-10-05 15:25:40|4817.5||4818||4818||4817.5||218
1633447550000|2021-10-05 15:25:50||4817.5||4817.5||4817.5||4817.5|931
1633447560000|2021-10-05 15:26:00|4818.5|4818|4817|4816|4818.5|4818|4816.5|4816|2724
1633447570000|2021-10-05 15:26:10|4816.5|4815.5|4816.5|4815.5|4817|4815.5|4816.5|4815.5|594
1633447580000|2021-10-05 15:26:20|4816||4816||4816||4816||0
1633447590000|2021-10-05 15:26:30|4815.5|4815|4815|4814|4816|4815|4814.5|4813.5|1492
1633447600000|2021-10-05 15:26:40|4814.5||4814.5||4814.5||4814.5||101
1633447610000|2021-10-05 15:26:50|4814|4813.5|4813.5|4813|4814.5|4813.5|4813.5|4813|568
1633447620000|2021-10-05 15:27:00|4813|4812.5|4812.5|4811.5|4813|4813|4812.5|4811.5|1618
1633447630000|2021-10-05 15:27:10|4813|4812|4813.5|4812.5|4813.5|4812.5|4813|4812|3095
1633447640000|2021-10-05 15:27:20|4814|4813|4814|4813|4814.5|4813.5|4813.5|4813|1732
1633447650000|2021-10-05 15:27:30|4814.5|4813.5|4814.5|4814|4814.5|4814|4814.5|4813|2856
1633447660000|2021-10-05 15:27:40|4815|4814.5|4816|4815.5|4816|4815.5|4815|4814|1124
1633447670000|2021-10-05 15:27:50||4815||4815||4815.5||4815|255
1633447680000|2021-10-05 15:28:00|||||||||855
1633447690000|2021-10-05 15:28:10|||||||||113
1633447700000|2021-10-05 15:28:20|4815.5|4814.5|4815|4814.5|4816|4814.5|4815|4814.5|1139
1633447710000|2021-10-05 15:28:30|4814.5|4814|4814.5|4814|4815|4814|4814.5|4814|1167
1633447720000|2021-10-05 15:28:40|4815|4815|4817|4816|4817|4816|4815|4814.5|3570
1633447730000|2021-10-05 15:28:50|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|730
1633447740000|2021-10-05 15:29:00|4817|4817|4817.5|4817|4818|4817|4817|4816.5|3446
1633447750000|2021-10-05 15:29:10|4818|4816.5|4817|4816.5|4818|4817|4817|4816.5|1822
1633447760000|2021-10-05 15:29:20|4816.5|4816|4816|4815.5|4817|4816|4816|4815.5|1612
1633447770000|2021-10-05 15:29:30|4816.5||4816.5||4816.5||4816.5||189
1633447780000|2021-10-05 15:29:40|4817|4816|4816.5|4815.5|4817|4816|4815.5|4814.5|2648
1633447790000|2021-10-05 15:29:50|4817|4816|4817|4816|4819|4817|4814.5|4813|7209
1633503610000|2021-10-06 07:00:10|4820|4800.5|4806|4801|4820|4809|4805|4800|45782
1633503620000|2021-10-06 07:00:20|4805.5|4800.5|4798.5|4795|4816|4808|4798.5|4795|6467
1633503630000|2021-10-06 07:00:30|4797|4787.5|4794|4791.5|4798.5|4791.5|4793.5|4787.5|615
1633503640000|2021-10-06 07:00:40|4794.5||4794||4795||4793||990
1633503650000|2021-10-06 07:00:50|4794.5|4789|4775.5|4767|4794.5|4789|4775.5|4767|2967
1633503660000|2021-10-06 07:01:00|4775|4770.5|4788.5|4783.5|4788.5|4785.5|4770.5|4770.5|8507
1633503670000|2021-10-06 07:01:10|4789.5|4784.5|4793|4790.5|4801.5|4796|4786|4783|10569
1633503680000|2021-10-06 07:01:20|4793.5|4791|4788.5|4783|4796.5|4793.5|4784.5|4780|3845
1633503690000|2021-10-06 07:01:30|4788|4782.5|4775.5|4771|4788|4782.5|4775|4769|3421
1633503700000|2021-10-06 07:01:40|4775|4769|4774|4769|4780|4776|4773|4769|702
1633503710000|2021-10-06 07:01:50|4773.5|4769.5|4775.5|4772.5|4776|4773.5|4773|4769.5|781
1633503720000|2021-10-06 07:02:00|4776|4773|4789|4785|4793.5|4789|4776|4772.5|5997
1633503730000|2021-10-06 07:02:10|4790.5|4785.5|4786|4783|4798.5|4793.5|4785|4779.5|7634
1633503740000|2021-10-06 07:02:20|4785.5|4782|4781|4776.5|4786|4783|4777|4776|1547
1633503750000|2021-10-06 07:02:30|4783|4777|4781.5|4778.5|4792.5|4787|4781.5|4777|4383
1633503760000|2021-10-06 07:02:40|4781|4778|4779|4776.5|4783.5|4781|4778.5|4776|2486
1633503770000|2021-10-06 07:02:50|4779.5|4777|4781.5|4778|4783.5|4778|4779.5|4777|815
1633503780000|2021-10-06 07:03:00|4782|4778.5|4790.5|4787.5|4791|4787.5|4782|4778.5|275
1633503790000|2021-10-06 07:03:10|4790|4788|4792.5|4790|4793|4790|4786.5|4784|596
1633503800000|2021-10-06 07:03:20|4793|4790.5|4795|4792.5|4795.5|4792.5|4793|4790.5|26
1633503810000|2021-10-06 07:03:30|4795.5|4793|4792.5|4788.5|4798|4796.5|4791|4788|3336
1633503820000|2021-10-06 07:03:40|4793.5|4789.5|4792.5|4790.5|4796|4793|4792.5|4789.5|2625
1633503830000|2021-10-06 07:03:50|4792|4790|4791.5|4788.5|4792|4790|4790|4788|537
1633503840000|2021-10-06 07:04:00|4790.5|4788|4782|4779|4790.5|4788|4781.5|4779|1519
1633503850000|2021-10-06 07:04:10|4781|4778.5|4788|4782.5|4790.5|4787.5|4779|4777|1306
1633503860000|2021-10-06 07:04:20|4787.5|4782|4788|4784.5|4788|4784.5|4784|4780.5|1000
1633503870000|2021-10-06 07:04:30|4787.5|4784|4790|4786|4790.5|4786.5|4787|4784|510
1633503880000|2021-10-06 07:04:40|4789.5|4786.5|4787.5|4785|4790.5|4786.5|4782.5|4779.5|1691
1633503890000|2021-10-06 07:04:50|4786.5|4784.5|4782.5|4780.5|4786.5|4784.5|4782|4779.5|824
1633503900000|2021-10-06 07:05:00|4782|4780|4780|4775.5|4782|4780|4777|4771.5|1487
1633503910000|2021-10-06 07:05:10|4780.5|4776|4781|4776.5|4783.5|4777.5|4777|4775|1319
1633503920000|2021-10-06 07:05:20|4781.5||4782||4782.5||4781.5||90
1633503930000|2021-10-06 07:05:30|4781.5|4777|4781.5|4777.5|4782.5|4777.5|4780.5|4777|0
1633503940000|2021-10-06 07:05:40|4781|4776|4781.5|4776|4781.5|4776|4779|4775.5|707
1633503950000|2021-10-06 07:05:50|4782|4776.5|4785|4780.5|4786.5|4781|4782|4776.5|920
1633503960000|2021-10-06 07:06:00|4784.5|4780|4788.5|4786|4790|4787|4780|4778|2397
1633503970000|2021-10-06 07:06:10|4788|4784.5|4790|4787|4790|4787|4785|4784|1607
1633503980000|2021-10-06 07:06:20|4792.5|4787.5|4791|4788|4795|4790.5|4789.5|4787.5|2938
1633503990000|2021-10-06 07:06:30|4790.5|4787.5|4782.5|4780|4790.5|4787.5|4779|4776.5|4207
1633504000000|2021-10-06 07:06:40|4779|4778.5|4781|4778.5|4782.5|4778.5|4779|4777.5|758
1633504010000|2021-10-06 07:06:50|4778.5|4778|4782.5|4780.5|4782.5|4780.5|4778.5|4778|585
1633504020000|2021-10-06 07:07:00|4783|4780|4782|4780|4783.5|4780.5|4781|4779|169
1633504030000|2021-10-06 07:07:10|4781.5|4779.5|4782|4780|4782|4780|4781|4779|0
1633504040000|2021-10-06 07:07:20|4781.5|4779.5|4787|4784.5|4787|4784.5|4780.5|4779|419
1633504050000|2021-10-06 07:07:30|4786.5|4784|4785.5|4783|4786.5|4784|4784|4782.5|501
1633504060000|2021-10-06 07:07:40|4785|4782.5|4780.5|4779|4785|4782.5|4780|4778.5|2271
1633504070000|2021-10-06 07:07:50|4780|4778.5|4782|4779.5|4783|4780|4779.5|4778|357
1633504080000|2021-10-06 07:08:00|4781.5|4779|4780|4778|4781.5|4779|4779|4778|478
1633504090000|2021-10-06 07:08:10|4781|4778.5|4780|4778|4784.5|4782|4780|4778|603
1633504100000|2021-10-06 07:08:20|4779.5|4777|4778|4775.5|4781|4778.5|4777.5|4775|1364
1633504110000|2021-10-06 07:08:30|4779.5|4776|4778.5|4776|4780|4778.5|4777.5|4776|1447
1633504120000|2021-10-06 07:08:40|4779|4775|4779.5|4777|4779.5|4777.5|4777|4775|538
1633504130000|2021-10-06 07:08:50|4779|4776.5|4777.5|4775.5|4779|4776.5|4777.5|4775.5|36
1633504140000|2021-10-06 07:09:00|4778|4776|4785.5|4783.5|4788.5|4786.5|4775.5|4774.5|5563
1633504150000|2021-10-06 07:09:10|4785|4784|4783.5|4781.5|4785.5|4784|4782|4779|1625
1633504160000|2021-10-06 07:09:20|4784|4782|4788.5|4786|4789|4786|4784|4782|301
1633504170000|2021-10-06 07:09:30|4789|4785.5|4786.5|4784|4791.5|4790|4786.5|4784|1680
1633504180000|2021-10-06 07:09:40|4786|4785.5|4786|4784|4786.5|4785.5|4786|4784|421
1633504190000|2021-10-06 07:09:50|4785.5|4783|4785.5|4783.5|4791.5|4789|4784|4781|3250
1633504200000|2021-10-06 07:10:00|4785|4782.5|4783.5|4782.5|4785.5|4783|4780.5|4777.5|3009
1633504210000|2021-10-06 07:10:10|4784|4782|4788|4786|4788.5|4786|4783.5|4782|735
1633504220000|2021-10-06 07:10:20|4787.5|4784.5|4785|4783|4787.5|4785|4784.5|4782|826
1633504230000|2021-10-06 07:10:30|4784.5|4782|4784|4782|4784.5|4782|4782|4780.5|1085
1633504240000|2021-10-06 07:10:40|4783.5|4781.5|4781.5|4779.5|4783.5|4781.5|4781|4778.5|389
1633504250000|2021-10-06 07:10:50|4781|4779|4784|4781.5|4784.5|4781.5|4779.5|4775.5|831
1633504260000|2021-10-06 07:11:00|4784.5|4782|4784|4781.5|4785.5|4783|4784|4780.5|300
1633504270000|2021-10-06 07:11:10|4783.5|4780.5|4779.5|4777|4784.5|4782.5|4779.5|4776.5|3976
1633504280000|2021-10-06 07:11:20|4780.5|4777.5|4779|4776|4780.5|4778.5|4777|4774.5|1224
1633504290000|2021-10-06 07:11:30|4778.5|4775.5|4779.5|4776.5|4780|4777.5|4777.5|4775|232
1633504300000|2021-10-06 07:11:40|4779|4777|4778.5|4776.5|4780|4778|4778.5|4776.5|221
1633504310000|2021-10-06 07:11:50|4779|4777|4779.5|4777|4779.5|4777|4779|4776.5|482
1633504320000|2021-10-06 07:12:00|4779|4776.5|4778|4776.5|4779.5|4777|4777.5|4775.5|375
1633504330000|2021-10-06 07:12:10|4777.5|4775.5|4780|4778|4780|4778|4776.5|4775.5|821
1633504340000|2021-10-06 07:12:20|4779.5|4777|4780|4778|4780|4778.5|4778.5|4776.5|703
1633504350000|2021-10-06 07:12:30|4781|4778.5|4783|4781|4783|4781.5|4781|4778.5|1506
1633504360000|2021-10-06 07:12:40|4783.5|4781.5|4784.5|4783|4785|4783.5|4783.5|4781.5|988
1633504370000|2021-10-06 07:12:50|4785|4783.5|4787|4785|4788|4785.5|4785|4783.5|590
1633504380000|2021-10-06 07:13:00|4786.5|4784.5|4787.5|4785|4788|4785.5|4786.5|4783.5|201
1633504390000|2021-10-06 07:13:10|4788|4784.5|4788|4785.5|4788|4785.5|4788|4784.5|0
1633504400000|2021-10-06 07:13:20|4788.5|4786|4789.5|4788|4789.5|4788|4788.5|4786|54
1633504410000|2021-10-06 07:13:30|4789|4788.5|4790.5|4789|4790.5|4789|4788.5|4788|2364
1633504420000|2021-10-06 07:13:40|4790|4788|4789|4787|4790|4788.5|4788|4787|2055
1633504430000|2021-10-06 07:13:50|4788|4786.5|4790.5|4789|4790.5|4789|4786.5|4785|2500
1633504440000|2021-10-06 07:14:00|4790|4789.5|4788.5|4786|4790|4789.5|4788.5|4785|977
1633504450000|2021-10-06 07:14:10|4789|4786.5|4790.5|4788|4791|4788.5|4789|4786.5|732
1633504460000|2021-10-06 07:14:20|4790|4787.5|4788|4785.5|4790.5|4787.5|4788|4785|1536
1633504470000|2021-10-06 07:14:30|4787.5|4786|4787|4785|4787.5|4786|4787|4785|0
1633504480000|2021-10-06 07:14:40|4788|4785.5|4788.5|4786|4790|4787|4788|4785.5|294
1633504490000|2021-10-06 07:14:50|4789|4786.5|4789|4786.5|4790|4787.5|4787.5|4785.5|140
1633504500000|2021-10-06 07:15:00|4788.5|4787|4783|4780.5|4789.5|4787|4783|4780|1701
1633504510000|2021-10-06 07:15:10|4782.5|4780|4786|4783|4786.5|4784|4781.5|4779|876
1633504520000|2021-10-06 07:15:20|4786.5|4783.5|4787.5|4785|4788|4786|4786|4783.5|140
1633504530000|2021-10-06 07:15:30|4788|4785.5|4783.5|4781|4788|4786|4783.5|4781|775
1633504540000|2021-10-06 07:15:40|4784|4781.5|4782|4779.5|4784.5|4782|4781.5|4779|754
1633504550000|2021-10-06 07:15:50|4782.5|4779|4781|4779|4782.5|4781|4779.5|4776.5|204
1633504560000|2021-10-06 07:16:00|4781.5|4779.5|4783.5|4780.5|4783.5|4781|4781.5|4779|812
1633504570000|2021-10-06 07:16:10|4784|4781|4785|4782.5|4785|4782.5|4784|4781|2
1633504580000|2021-10-06 07:16:20|4785.5|4783|4782|4781|4786|4783.5|4782|4780.5|506
1633504590000|2021-10-06 07:16:30|4782.5|4780.5|4785.5|4783|4786|4783|4782|4780.5|228
1633504600000|2021-10-06 07:16:40|4785|4782.5|4785|4782.5|4785|4783|4783.5|4782.5|21
1633504610000|2021-10-06 07:16:50|4784.5|4783|4785|4782.5|4785|4783|4784|4782.5|15
1633504620000|2021-10-06 07:17:00|4784.5|4783|4784|4782|4784.5|4783.5|4782|4780|2157
1633504640000|2021-10-06 07:17:20|4784.5|4782.5|4787|4785|4787.5|4785|4784.5|4782.5|671
1633504650000|2021-10-06 07:17:30|4786.5|4784.5|4787|4785|4787.5|4785|4786|4784|66
1633504660000|2021-10-06 07:17:40|4787.5|4784.5|4786.5|4784.5|4787.5|4785|4786.5|4784|0
1633504670000|2021-10-06 07:17:50|4787|4785|4787.5|4786|4787.5|4786|4787|4785|94
1633504680000|2021-10-06 07:18:00|4788|4787|4790.5|4788|4791|4789|4788|4787|1195
1633504690000|2021-10-06 07:18:10|4791|4788.5|4795|4794|4796|4794|4790.5|4788.5|21209
1633504700000|2021-10-06 07:18:20|4796|4793|4795.5|4794|4796|4795|4795|4793|3983
1633504710000|2021-10-06 07:18:30|4796|4794.5|4796.5|4794.5|4798|4797|4794.5|4793.5|5076
1633504720000|2021-10-06 07:18:40|4797.5|4795|4797|4796|4797.5|4796|4797|4795|166
1633504730000|2021-10-06 07:18:50|4797.5|4796.5|4799.5|4797.5|4800|4797.5|4797.5|4796.5|859
1633504740000|2021-10-06 07:19:00|4800|4798|4801|4799|4802|4800|4799.5|4798|897
1633504750000|2021-10-06 07:19:10|4800.5|4799.5|4801|4799|4801|4799.5|4800|4799|42
1633504760000|2021-10-06 07:19:20|4800.5|4798|4801|4799|4801|4799|4799|4797|1008
1633504770000|2021-10-06 07:19:30||4799.5||4799.5||4799.5||4799|316
1633504780000|2021-10-06 07:19:40|4801.5|4800.5|4801|4799.5|4801.5|4800.5|4801|4799|931
1633504790000|2021-10-06 07:19:50|4801.5|4800|4802|4800|4803.5|4802.5|4801.5|4800|1636
1633504800000|2021-10-06 07:20:00|4801.5|4799.5|4801|4799|4801.5|4799.5|4801|4799|221
1633504810000|2021-10-06 07:20:10|4800.5|4799.5|4799|4796.5|4800.5|4799.5|4799|4796.5|306
1633504820000|2021-10-06 07:20:20|4798.5|4796|4796.5|4794.5|4798.5|4796|4796.5|4794.5|165
1633504830000|2021-10-06 07:20:30|4796|4794|4796.5|4794|4797|4796|4795|4793|1855
1633504840000|2021-10-06 07:20:40|4796|4793.5|4795|4793|4796|4793.5|4794.5|4793|589
1633504850000|2021-10-06 07:20:50|4794.5|4792|4795|4792.5|4795|4793.5|4794.5|4792|126
1633504860000|2021-10-06 07:21:00|4794.5|4792|4796.5|4794|4797|4794|4792.5|4790.5|7084
1633504870000|2021-10-06 07:21:10|4796|4793.5|4796|4794.5|4796.5|4795.5|4795.5|4793.5|1625
1633504880000|2021-10-06 07:21:20|4797|4795|4796.5|4794.5|4797|4795.5|4796.5|4794.5|182
1633504890000|2021-10-06 07:21:30|4796|4794|4795.5|4794|4796|4794|4795.5|4794|0
1633504900000|2021-10-06 07:21:40|4796|4795|4795.5|4794|4796|4795|4794.5|4794|754
1633504910000|2021-10-06 07:21:50|4795|4793.5|4797|4795|4797.5|4795.5|4795|4793.5|1198
1633504920000|2021-10-06 07:22:00|4797.5|4795.5|4797|4795|4797.5|4795.5|4797|4795|136
1633504930000|2021-10-06 07:22:10|4797.5|4795.5|4798.5|4796.5|4798.5|4796.5|4797.5|4795.5|18
1633504940000|2021-10-06 07:22:20|4799|4797|4799|4797|4800.5|4799|4799|4797|759
1633504950000|2021-10-06 07:22:30|4798.5|4797.5|4798.5|4797|4798.5|4797.5|4797|4795|916
1633504960000|2021-10-06 07:22:40|4798|4796|4797|4795|4798.5|4797|4797|4795|742
1633504970000|2021-10-06 07:22:50|4796.5|4795.5|4796|4794.5|4796.5|4795.5|4796|4794.5|125
1633504980000|2021-10-06 07:23:00|4795.5|4794|4795.5|4794|4796.5|4795.5|4795.5|4794|1212
1633504990000|2021-10-06 07:23:10|4796|4794.5|4796.5|4794|4797|4795.5|4796|4794|392
1633505000000|2021-10-06 07:23:20|4796|4794.5|4795.5|4794|4796|4794.5|4795.5|4794|301
1633505010000|2021-10-06 07:23:30|4796|4794.5|4797|4796|4797.5|4796|4796|4794.5|394
1633505020000|2021-10-06 07:23:40|4797.5|4797|4798|4796.5|4798.5|4797|4797.5|4796.5|450
1633505030000|2021-10-06 07:23:50|4798.5|4796|4798.5|4797.5|4798.5|4797.5|4798|4796|689
1633505040000|2021-10-06 07:24:00|4799|4798|4799.5|4798|4799.5|4799|4799|4797.5|593
1633505050000|2021-10-06 07:24:10|4799|4797.5|4798|4796.5|4799|4797.5|4798|4796|270
1633505060000|2021-10-06 07:24:20|4798.5|4797|4800|4798.5|4800.5|4799|4798|4797|439
1633505070000|2021-10-06 07:24:30|4799.5|4799|4799|4797.5|4799.5|4799|4798.5|4797.5|759
1633505080000|2021-10-06 07:24:40|4798.5|4798.5|4797|4795.5|4799.5|4798.5|4795|4793.5|2286
1633505090000|2021-10-06 07:24:50|4796.5|4794.5|4794|4792.5|4796.5|4795.5|4794|4792|664
1633505100000|2021-10-06 07:25:00|4794.5|4792|4794.5|4793|4794.5|4793|4793|4791.5|2065
1633505110000|2021-10-06 07:25:10|4794|4792.5|4794.5|4792.5|4794.5|4792.5|4793|4791.5|480
1633505120000|2021-10-06 07:25:20|4795|4793|4798.5|4797|4798.5|4797|4795|4793|990
1633505140000|2021-10-06 07:25:40|4798|4796.5|4798.5|4797|4798.5|4797|4797.5|4796.5|100
1633505150000|2021-10-06 07:25:50|4799|4797.5|4796|4794.5|4799|4797.5|4795.5|4794|1002
1633505160000|2021-10-06 07:26:00|4795.5|4794|4798.5|4796.5|4798.5|4796.5|4794.5|4792.5|1197
1633505170000|2021-10-06 07:26:10|4797.5|4797|4796.5|4795|4798.5|4797|4795.5|4793.5|1088
1633505180000|2021-10-06 07:26:20|4797|4795.5|4797.5|4795.5|4798|4796.5|4797|4795.5|418
1633505190000|2021-10-06 07:26:30|4798|4796|4797.5|4796|4798|4796.5|4797.5|4795|300
1633505200000|2021-10-06 07:26:40|4798|4796.5|4797.5|4796|4798|4796.5|4797.5|4796|302
1633505210000|2021-10-06 07:26:50|4797|4795.5|4799|4798|4799|4798.5|4796.5|4793.5|618
1633505220000|2021-10-06 07:27:00|4798.5|4797|4799|4797.5|4799|4797.5|4797|4796|769
1633505230000|2021-10-06 07:27:10|4798.5|4798|4798.5|4796.5|4799|4798|4798|4796.5|135
1633505240000|2021-10-06 07:27:20||4797.5||4796.5||4797.5||4796.5|89
1633505250000|2021-10-06 07:27:30|4798|4796|4798.5|4797.5|4798.5|4797.5|4797.5|4796|1380
1633505260000|2021-10-06 07:27:40|4798|4797|4798.5|4797|4798.5|4797.5|4798|4796.5|276
1633505270000|2021-10-06 07:27:50|4799|4797.5|4801.5|4800.5|4801.5|4800.5|4799|4797.5|1064
1633505280000|2021-10-06 07:28:00|4802|4801|4802|4800|4804.5|4803.5|4801|4799.5|2191
1633505290000|2021-10-06 07:28:10|4801.5|4799.5|4800|4798.5|4801.5|4799.5|4800|4798.5|716
1633505300000|2021-10-06 07:28:20|4800.5|4799|4802|4800|4803|4801|4800|4799|498
1633505310000|2021-10-06 07:28:30|4803|4800.5|4803|4801|4803|4801|4802|4800.5|243
1633505320000|2021-10-06 07:28:40|4802.5|4800|4803|4801.5|4803|4801.5|4802|4800|448
1633505330000|2021-10-06 07:28:50|4803.5|4802|4803|4801.5|4803.5|4802|4803|4801.5|16
1633505340000|2021-10-06 07:29:00|4803.5|4802|4802.5|4802|4804|4803.5|4802.5|4802|356
1633505350000|2021-10-06 07:29:10|4803|4801.5|4800.5|4798.5|4803|4801.5|4800.5|4798.5|751
1633505360000|2021-10-06 07:29:20|4801.5|4799|4801.5|4799|4801.5|4799|4800.5|4799|11
1633505370000|2021-10-06 07:29:30|4801|4798.5|4799.5|4798|4801|4799|4799|4798|396
1633505380000|2021-10-06 07:29:40|4798.5|4797.5|4798.5|4796.5|4799.5|4797.5|4797.5|4796|462
1633505390000|2021-10-06 07:29:50|4799|4797|4799|4797.5|4799|4798|4798.5|4796|518
1633505400000|2021-10-06 07:30:00|4799.5|4798|4799.5|4797.5|4801|4799.5|4798.5|4796.5|968
1633505410000|2021-10-06 07:30:10|4799|4797|4797.5|4796.5|4799.5|4797.5|4797.5|4796|1298
1633505420000|2021-10-06 07:30:20|4797|4796|4795.5|4794|4797|4796|4795.5|4793|747
1633505430000|2021-10-06 07:30:30|4796|4794.5|4798.5|4796.5|4798.5|4796.5|4796|4794.5|455
1633505440000|2021-10-06 07:30:40|4798|4796|4799.5|4798|4799.5|4798|4797.5|4795.5|285
1633505450000|2021-10-06 07:30:50|4798|4797.5|4796.5|4794.5|4798.5|4797.5|4796.5|4794.5|407
1633505460000|2021-10-06 07:31:00|4797.5|4795|4795.5|4793.5|4797.5|4796|4794.5|4792.5|144
1633505470000|2021-10-06 07:31:10|4795|4793|4793.5|4791.5|4795|4793|4793.5|4791.5|76
1633505480000|2021-10-06 07:31:20|4793|4792|4795.5|4794|4795.5|4794|4792.5|4792|2402
1633505490000|2021-10-06 07:31:30|4795|4793.5|4795|4793.5|4795.5|4794|4793.5|4793|191
1633505500000|2021-10-06 07:31:40|4795.5|4793|4795.5|4794|4795.5|4794|4795|4793|150
1633505510000|2021-10-06 07:31:50|4795|4793.5|4795.5|4794|4795.5|4794|4793|4792|668
1633505520000|2021-10-06 07:32:00|4795|4793.5|4794|4792.5|4795|4793.5|4793.5|4792.5|508
1633505530000|2021-10-06 07:32:10|4793.5|4793|4794|4792.5|4794|4793|4793.5|4792.5|217
1633505540000|2021-10-06 07:32:20|4793.5|4793|4793.5|4792.5|4794|4793|4793.5|4792.5|0
1633505550000|2021-10-06 07:32:30|4793|4792|4793|4791.5|4793.5|4792|4791.5|4790|6310
1633505560000|2021-10-06 07:32:40|4793.5|4792|4794|4792.5|4795|4793.5|4793.5|4792|468
1633505570000|2021-10-06 07:32:50|4795|4793|4800.5|4799|4801|4799|4795|4793|1474
1633505580000|2021-10-06 07:33:00|4801|4799.5|4801|4799.5|4802|4801|4800|4799.5|916
1633505590000|2021-10-06 07:33:10|4800|4799|4800|4798|4800|4799|4798.5|4797|943
1633505600000|2021-10-06 07:33:20|4799.5|4797.5|4799|4797.5|4799.5|4798|4798|4797|403
1633505610000|2021-10-06 07:33:30|4798.5|4797|4797|4795|4798.5|4797|4797|4795|247
1633505620000|2021-10-06 07:33:40|4796.5|4794.5|4795|4793|4796.5|4794.5|4795|4792.5|166
1633505630000|2021-10-06 07:33:50|4795.5|4794|4796|4794|4796|4794|4795.5|4794|0
1633505640000|2021-10-06 07:34:00|4795.5|4794.5|4795|4793|4798.5|4796|4795|4792.5|731
1633505650000|2021-10-06 07:34:10|4794.5|4792.5|4794|4792|4794.5|4792.5|4792|4791|171
1633505660000|2021-10-06 07:34:20|4793.5|4791.5|4793|4791|4793.5|4792|4791.5|4790|508
1633505670000|2021-10-06 07:34:30|4792.5|4790.5|4790|4788|4792.5|4790.5|4790|4787.5|137
1633505680000|2021-10-06 07:34:40|4791|4788.5|4790|4787.5|4791|4789|4790|4787.5|229
1633505690000|2021-10-06 07:34:50||4788||4787.5||4788.5||4787.5|0
1633505700000|2021-10-06 07:35:00|4790.5|4788.5|4790.5|4789|4790.5|4789|4790|4788.5|279
1633505710000|2021-10-06 07:35:10|4790|4788.5|4787|4784.5|4790|4788.5|4787|4784.5|308
1633505720000|2021-10-06 07:35:20|4786|4785|4785|4783|4787|4785|4785|4783|238
1633505730000|2021-10-06 07:35:30|4784.5|4782.5|4783|4781|4784.5|4782.5|4782.5|4780|1770
1633505740000|2021-10-06 07:35:40|4783.5|4781.5|4782|4780.5|4783.5|4781.5|4781.5|4779.5|397
1633505750000|2021-10-06 07:35:50|4782.5|4780|4780|4778.5|4782.5|4781.5|4779.5|4778|1363
1633505760000|2021-10-06 07:36:00|4780.5|4779|4780|4778|4780.5|4779|4780|4778|1244
1633505770000|2021-10-06 07:36:10|4779.5|4777.5|4780|4778|4780.5|4778.5|4778|4775.5|831
1633505780000|2021-10-06 07:36:20|4780.5|4777.5|4781|4779.5|4781|4779.5|4780|4777.5|131
1633505790000|2021-10-06 07:36:30|4780.5|4779|4780.5|4779.5|4781|4779.5|4780.5|4779|240
1633505800000|2021-10-06 07:36:40|4780|4778.5|4782|4780.5|4782.5|4780.5|4780|4778.5|1346
1633505810000|2021-10-06 07:36:50|4781.5|4780|4781.5|4780|4781.5|4780|4781.5|4780|185
1633505820000|2021-10-06 07:37:00|4781|4779.5|4778.5|4777.5|4781|4779.5|4778.5|4777.5|1014
1633505830000|2021-10-06 07:37:10|4778|4776.5|4777.5|4775.5|4778|4776.5|4777.5|4775|287
1633505840000|2021-10-06 07:37:20|4777|4776|4776.5|4775.5|4777|4776|4776.5|4775.5|165
1633505850000|2021-10-06 07:37:30|4776|4774.5|4775.5|4773.5|4776.5|4775|4773.5|4771.5|1012
1633505860000|2021-10-06 07:37:40|4775||4775.5||4775.5||4775||335
1633505870000|2021-10-06 07:37:50|4776|4774|4776.5|4774.5|4777.5|4775.5|4775.5|4774|1795
1633505880000|2021-10-06 07:38:00|4776|4774|4773.5|4771.5|4776.5|4774.5|4773.5|4771.5|1253
1633505890000|2021-10-06 07:38:10|4773|4772|4772|4770.5|4773.5|4772|4772|4770.5|1044
1633505900000|2021-10-06 07:38:20|4772.5|4771|4772.5|4770.5|4773|4771.5|4772.5|4770.5|0
1633505910000|2021-10-06 07:38:30|4772|4770|4771.5|4769.5|4772|4771|4770.5|4769.5|240
1633505920000|2021-10-06 07:38:40|4772|4770|4772.5|4770.5|4773|4771.5|4771.5|4769.5|266
1633505930000|2021-10-06 07:38:50|4772|4770|4774|4772.5|4774|4772.5|4772|4769.5|672
1633505940000|2021-10-06 07:39:00|4773|4772|4776.5|4774.5|4777.5|4775.5|4773|4772|1275
1633505950000|2021-10-06 07:39:10|4776|4774|4777|4774.5|4777|4774.5|4776|4774|0
1633505960000|2021-10-06 07:39:20|4777.5|4775|4778|4776.5|4778|4777|4777.5|4775|432
1633505970000|2021-10-06 07:39:30|4778.5|4777|4779|4778|4779|4778|4778.5|4777|204
1633505980000|2021-10-06 07:39:40|4778.5|4777.5|4779|4777.5|4779|4778|4778|4777|266
1633505990000|2021-10-06 07:39:50|4778.5|4777|4778.5|4777|4778.5|4777|4777|4775.5|672
1633506000000|2021-10-06 07:40:00|4779|4777.5|4777.5|4776|4781.5|4779.5|4777.5|4776|944
1633506010000|2021-10-06 07:40:10|4777|4776.5|4778.5|4777|4778.5|4777|4777|4775.5|438
1633506020000|2021-10-06 07:40:20|4779|4777.5|4780.5|4779|4781|4779.5|4779|4777.5|323
1633506030000|2021-10-06 07:40:30|4780|4778.5|4777|4775.5|4780|4778.5|4776.5|4775|493
1633506040000|2021-10-06 07:40:40|4777.5|4776|4780|4778|4780|4778|4777|4775.5|167
1633506050000|2021-10-06 07:40:50|4780.5|4778.5|4781.5|4779|4782|4780|4780.5|4778|0
1633506060000|2021-10-06 07:41:00|4781|4778|4780.5|4779|4781|4779|4777|4776|2114
1633506080000|2021-10-06 07:41:20|4780|4778.5|4781.5|4780|4782|4780|4779.5|4778.5|381
1633506090000|2021-10-06 07:41:30||4780.5||4780.5||4780.5||4780.5|49
1633506100000|2021-10-06 07:41:40|4781|4780|4784|4782.5|4784|4782.5|4781|4780|766
1633506110000|2021-10-06 07:41:50||4783||4782||4783||4782|168
1633506120000|2021-10-06 07:42:00|4783|4781.5|4783|4781.5|4783.5|4781.5|4779.5|4779|2284
1633506130000|2021-10-06 07:42:10|4783.5|4782|4782.5|4780.5|4784|4782|4782|4780.5|371
1633506140000|2021-10-06 07:42:20|4782|4779.5|4781.5|4779.5|4782.5|4779.5|4781.5|4779.5|0
1633506150000|2021-10-06 07:42:30|4781|4780.5|4783|4781.5|4783|4781.5|4781|4780.5|321
1633506160000|2021-10-06 07:42:40|4783.5|4782|4784|4782.5|4784|4782.5|4783|4782|774
1633506170000|2021-10-06 07:42:50|4784.5|4783|4785.5|4784.5|4785.5|4784.5|4784.5|4782.5|323
1633506180000|2021-10-06 07:43:00|4786|4784|4784.5|4783|4786|4784|4784.5|4783|264
1633506190000|2021-10-06 07:43:10|4784|4782.5|4782.5|4780.5|4784|4782.5|4782.5|4780.5|255
1633506200000|2021-10-06 07:43:20|4782|4780|4781|4780|4782|4781|4781|4780|309
1633506210000|2021-10-06 07:43:30|4781.5|4780.5|4782.5|4781.5|4782.5|4781.5|4781.5|4780.5|102
1633506220000|2021-10-06 07:43:40|4783|4781|4784.5|4783.5|4784.5|4783.5|4783|4781|64
1633506230000|2021-10-06 07:43:50|4784|4782.5|4782.5|4780.5|4784|4782.5|4782.5|4780|121
1633506240000|2021-10-06 07:44:00|4783.5|4781|4784.5|4783.5|4784.5|4783.5|4783|4781|867
1633506250000|2021-10-06 07:44:10|4785||4785.5||4785.5||4784.5||849
1633506260000|2021-10-06 07:44:20|4785|4784|4787|4785.5|4787|4785.5|4785|4784|853
1633506270000|2021-10-06 07:44:30|4787.5|4786|4789.5|4787.5|4789.5|4787.5|4787.5|4786|250
1633506280000|2021-10-06 07:44:40|4789|4788.5|4789.5|4788|4790.5|4789|4789|4787.5|270
1633506290000|2021-10-06 07:44:50||4787.5||4788||4788||4787.5|140
1633506300000|2021-10-06 07:45:00|4789|4787.5|4788|4787|4789|4788|4787.5|4786.5|1374
1633506310000|2021-10-06 07:45:10|4788.5|4787.5|4790|4788.5|4790|4788.5|4788|4787.5|226
1633506320000|2021-10-06 07:45:20|4789.5|4788|4787.5|4785|4789.5|4788|4787.5|4785|378
1633506330000|2021-10-06 07:45:30|4787|4784.5|4788.5|4787|4788.5|4787|4785|4784|2162
1633506340000|2021-10-06 07:45:40|4789|4787.5|4793|4791|4793|4791.5|4789|4787.5|1057
1633506350000|2021-10-06 07:45:50|4792.5|4791.5|4794|4792|4794|4792|4792.5|4791|536
1633506360000|2021-10-06 07:46:00|4793.5||4794||4794||4793.5||0
1633506370000|2021-10-06 07:46:10|4793.5|4792.5|4794.5|4793.5|4794.5|4794|4792.5|4792|3585
1633506380000|2021-10-06 07:46:20|4795|4794|4795.5|4795|4796.5|4795.5|4795|4794|529
1633506390000|2021-10-06 07:46:30|4796.5|4795.5|4796.5|4795.5|4796.5|4795.5|4796.5|4795.5|20
1633506400000|2021-10-06 07:46:40|4797|4796|4798.5|4797|4798.5|4797|4797|4796|388
1633506410000|2021-10-06 07:46:50|4798|4796.5|4798|4796.5|4798.5|4798|4797|4795.5|1211
1633506420000|2021-10-06 07:47:00|4797.5|4796|4796.5|4795|4797.5|4796|4795.5|4795|1465
1633506430000|2021-10-06 07:47:10|4796|4794.5|4794.5|4792.5|4796|4794.5|4792.5|4791|545
1633506440000|2021-10-06 07:47:20|4795|4793.5|4795|4794|4795.5|4794|4794|4793|1215
1633506450000|2021-10-06 07:47:30|4794.5|4793.5|4793.5|4792.5|4795|4794|4793|4791.5|1030
1633506460000|2021-10-06 07:47:40|4793|4791.5|4792.5|4790.5|4793|4792.5|4792|4790.5|432
1633506470000|2021-10-06 07:47:50|4791.5|4790|4790.5|4789|4793|4791.5|4790.5|4788.5|1891
1633506490000|2021-10-06 07:48:10|4790|4788.5|4789|4788|4790|4788.5|4788|4787|1641
1633506500000|2021-10-06 07:48:20|4789.5|4787.5|4787.5|4786.5|4789.5|4788|4787|4785.5|667
1633506510000|2021-10-06 07:48:30|4788|4787|4789.5|4787.5|4789.5|4788|4788|4786.5|712
1633506520000|2021-10-06 07:48:40|4789|4788|4792|4790.5|4792.5|4791.5|4789|4787.5|6079
1633506530000|2021-10-06 07:48:50|4792.5|4792|4795.5|4794|4796|4795|4792.5|4792|878
1633506540000|2021-10-06 07:49:00|4795|4794.5|4795.5|4794|4795.5|4794.5|4795|4794|60
1633506550000|2021-10-06 07:49:10||4794.5||4794||4794.5||4794|103
1633506560000|2021-10-06 07:49:20|4796|4794.5|4797|4795.5|4797.5|4796.5|4796|4794|1217
1633506570000|2021-10-06 07:49:30|4796.5|4796|4798.5|4798|4799.5|4798.5|4796.5|4795.5|1872
1633506580000|2021-10-06 07:49:40|4799|4797.5|4800|4798|4800|4798|4799|4797.5|13
1633506590000|2021-10-06 07:49:50|4799.5|4799|4801.5|4800.5|4801.5|4801|4799.5|4799|412
1633506600000|2021-10-06 07:50:00|4802|4801|4800|4799|4802.5|4801.5|4800|4799|2607
1633506610000|2021-10-06 07:50:10|4799|4798.5|4801|4799.5|4801.5|4800|4797|4795.5|1187
1633506620000|2021-10-06 07:50:20|4801.5|4800|4801|4799.5|4801.5|4800|4800.5|4799.5|52
1633506630000|2021-10-06 07:50:30|||||||||42
1633506640000|2021-10-06 07:50:40|4801.5|4800|4802|4800|4802|4800.5|4800|4799.5|836
1633506650000|2021-10-06 07:50:50|4802.5|4800.5|4804|4802.5|4804.5|4803|4802.5|4800.5|429
1633506660000|2021-10-06 07:51:00|4804.5|4803|4804|4802.5|4804.5|4803|4804|4802.5|0
1633506670000|2021-10-06 07:51:10||4803||4803||4803||4802.5|0
1633506680000|2021-10-06 07:51:20|4803.5|4802.5|4804|4802.5|4804|4803|4803.5|4802.5|399
1633506690000|2021-10-06 07:51:30|4803.5|4802|4803|4801|4804.5|4803|4802|4801|682
1633506700000|2021-10-06 07:51:40|4802.5|4800.5|4801|4800|4802.5|4800.5|4800|4797.5|2601
1633506710000|2021-10-06 07:51:50|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|4801.5|4800|689
1633506720000|2021-10-06 07:52:00|4801|4800|4797|4796.5|4801|4800|4796.5|4796|1928
1633506730000|2021-10-06 07:52:10|4796.5|4796|4799.5|4798|4800|4798.5|4796.5|4795|1390
1633506740000|2021-10-06 07:52:20|4800|4798.5|4801.5|4800|4801.5|4800|4800|4798.5|365
1633506750000|2021-10-06 07:52:30|4802|4799.5|4799.5|4798.5|4802|4799.5|4799.5|4798.5|437
1633506760000|2021-10-06 07:52:40|4799|4798|4798|4796.5|4799|4798|4798|4796|367
1633506770000|2021-10-06 07:52:50|4797.5|4796|4796.5|4795|4798.5|4797.5|4795|4793|1309
1633506780000|2021-10-06 07:53:00|4797|4795.5|4796|4795|4797.5|4796.5|4796|4795|306
1633506790000|2021-10-06 07:53:10|4795.5|4794|4797|4795.5|4797|4796|4795|4793.5|1014
1633506800000|2021-10-06 07:53:20|4796.5|4795|4796|4795|4796.5|4795|4796|4795|214
1633506810000|2021-10-06 07:53:30|4796.5|4795.5|4799.5|4797.5|4800.5|4799|4796.5|4795.5|819
1633506820000|2021-10-06 07:53:40|4799|4797|4796.5|4795|4799|4797|4796|4794.5|431
1633506840000|2021-10-06 07:54:00|4797|4795.5|4799.5|4798|4799.5|4798|4797|4795|674
1633506850000|2021-10-06 07:54:10|4799|4797.5|4798|4796.5|4799|4797.5|4797|4795.5|806
1633506860000|2021-10-06 07:54:20|4797.5|4796|4798|4796.5|4798|4797|4797.5|4796|356
1633506870000|2021-10-06 07:54:30|4799|4797|4797.5|4796.5|4799.5|4798.5|4797|4796|1641
1633506880000|2021-10-06 07:54:40|4797|4796|4798.5|4797|4799|4797|4796|4795|998
1633506890000|2021-10-06 07:54:50|4798|4796|4800|4798.5|4800.5|4799|4797|4796|1021
1633506900000|2021-10-06 07:55:00|4799.5|4798|4797.5|4796|4800|4799|4797.5|4796|944
1633506910000|2021-10-06 07:55:10|4797|4795.5|4795.5|4794|4797|4796|4794.5|4794|1233
1633506920000|2021-10-06 07:55:20|4795|4794.5|4794.5|4794|4795.5|4794.5|4794.5|4793.5|138
1633506930000|2021-10-06 07:55:30|4795|4793.5|4794.5|4793|4795|4793.5|4793.5|4792.5|325
1633506940000|2021-10-06 07:55:40|4794|4792|4793|4792|4794.5|4793|4792.5|4792|654
1633506950000|2021-10-06 07:55:50|4792.5|4791.5|4792|4791|4792.5|4791.5|4792|4790.5|50
1633506960000|2021-10-06 07:56:00|4792.5|4791.5|4793|4791.5|4793.5|4792.5|4791.5|4791|1067
1633506970000|2021-10-06 07:56:10|4792.5|4791|4795|4793.5|4795|4793.5|4791|4790|903
1633506980000|2021-10-06 07:56:20|4795.5|4794|4795|4793.5|4795.5|4794.5|4795|4793.5|3
1633506990000|2021-10-06 07:56:30|4794.5|4795|4794|4793|4795.5|4795|4793.5|4793|523
1633507000000|2021-10-06 07:56:40|4794.5|4792.5|4794|4793|4794.5|4793|4793.5|4792.5|52
1633507010000|2021-10-06 07:56:50|4793|4792.5|4792|4790.5|4793|4792.5|4792|4790.5|240
1633507020000|2021-10-06 07:57:00|4793|4791|4792|4790.5|4793|4791|4792|4790.5|0
1633507030000|2021-10-06 07:57:10|4791.5|4790|4790|4788.5|4791.5|4790.5|4790|4788|495
1633507040000|2021-10-06 07:57:20|4789.5|4788|4789|4788|4789.5|4788|4789|4788|0
1633507050000|2021-10-06 07:57:30|4789.5|4787.5|4789|4787.5|4789.5|4788.5|4788|4787.5|480
1633507070000|2021-10-06 07:57:50||4788||4788||4788||4787.5|200
1633507080000|2021-10-06 07:58:00|4788.5|4787.5|4785.5|4784|4788.5|4787.5|4785.5|4783.5|1066
1633507090000|2021-10-06 07:58:10|4785|4783.5|4784.5|4783.5|4787|4786|4784.5|4783.5|1401
1633507100000|2021-10-06 07:58:20|4785|4784|4787|4785.5|4788|4787|4785|4783.5|1896
1633507110000|2021-10-06 07:58:30|4786.5|4785|4785.5|4784|4786.5|4785|4785.5|4784|459
1633507120000|2021-10-06 07:58:40||4784.5||4784||4784.5||4784|0
1633507130000|2021-10-06 07:58:50|4785|4783.5|4781.5|4780.5|4785|4783.5|4781|4780|5200
1633507140000|2021-10-06 07:59:00|4781|4780|4781.5|4780|4781.5|4780.5|4779|4778|1829
1633507150000|2021-10-06 07:59:10|4782|4780.5|4781.5|4780|4782|4781|4780|4779|1652
1633507160000|2021-10-06 07:59:20|4781||4781||4781||4781||261
1633507180000|2021-10-06 07:59:40|4780.5|4779.5|4780.5|4779|4781|4779.5|4779.5|4779|1102
1633507190000|2021-10-06 07:59:50|4780|4778|4779.5|4778|4780|4778|4779.5|4778|423
1633507200000|2021-10-06 08:00:00|4779|4777|4780|4778.5|4780|4779|4777.5|4776|1792
1633507210000|2021-10-06 08:00:10|4779.5|4778|4779.5|4778|4782|4780.5|4779.5|4778|4375
1633507220000|2021-10-06 08:00:20|4779|4778.5|4780|4778.5|4780|4779|4779|4778.5|918
1633507230000|2021-10-06 08:00:30|4779.5|4778|4775|4773|4779.5|4778|4775|4773|561
1633507240000|2021-10-06 08:00:40|4774.5|4772.5|4773.5|4771.5|4774.5|4773|4772.5|4771|419
1633507250000|2021-10-06 08:00:50|4773|4771|4773|4772|4773|4772|4772|4770|178
1633507260000|2021-10-06 08:01:00|4773.5|4771.5|4773|4772|4773.5|4773|4773|4771.5|399
1633507270000|2021-10-06 08:01:10|4772.5|4771.5|4770.5|4769|4772.5|4771.5|4770.5|4769|26
1633507280000|2021-10-06 08:01:20|4770|4768.5|4769.5|4768|4770|4768.5|4768|4766.5|315
1633507290000|2021-10-06 08:01:30|4770|4768.5|4770.5|4769|4770.5|4770|4770|4768.5|149
1633507300000|2021-10-06 08:01:40|4770|4768|4769.5|4767|4770|4768|4768.5|4767|225
1633507310000|2021-10-06 08:01:50|4769|4767.5|4768.5|4766.5|4769|4767.5|4765.5|4764|2387
1633507320000|2021-10-06 08:02:00|4768|4767|4768|4766.5|4768.5|4767.5|4767.5|4766|115
1633507330000|2021-10-06 08:02:10|4767.5|4766|4764.5|4763|4767.5|4766.5|4763.5|4762|639
1633507340000|2021-10-06 08:02:20|4765|4764|4765.5|4764|4766.5|4765.5|4765|4764|524
1633507350000|2021-10-06 08:02:30|4766|4764.5|4767.5|4766|4767.5|4766|4766|4764.5|1184
1633507360000|2021-10-06 08:02:40|4767|4765.5|4768|4766.5|4768|4767|4767|4765|795
1633507370000|2021-10-06 08:02:50|4767.5|4766|4768|4767|4768|4767|4767|4766|510
1633507380000|2021-10-06 08:03:00|4767.5|4766.5|4768|4766.5|4768|4767|4766.5|4766|919
1633507390000|2021-10-06 08:03:10|4767.5|4766|4768|4767|4768.5|4767.5|4767.5|4766|613
1633507400000|2021-10-06 08:03:20|4768.5|4766|4770.5|4769.5|4770.5|4769.5|4767|4766|878
1633507410000|2021-10-06 08:03:30|4771.5|4769|4771.5|4770|4771.5|4770|4771.5|4769|152
1633507420000|2021-10-06 08:03:40||4769.5||4770.5||4771||4769.5|29
1633507430000|2021-10-06 08:03:50|4771|4769.5|4771.5|4770.5|4772.5|4771.5|4770.5|4769.5|1143
1633507440000|2021-10-06 08:04:00|4772.5|4771|4768.5|4767|4772.5|4771.5|4768.5|4767|696
1633507450000|2021-10-06 08:04:10|4768|4766.5|4765|4764|4768|4767|4765|4763|1802
1633507460000|2021-10-06 08:04:20|4764.5|4763.5|4763|4762|4764.5|4763.5|4762|4761|1599
1633507470000|2021-10-06 08:04:30|4762.5|4761|4765|4764|4765.5|4764|4762|4761|2385
1633507480000|2021-10-06 08:04:40|4766|4764.5|4764.5|4763|4766|4765|4764.5|4763|659
1633507490000|2021-10-06 08:04:50|4765|4763.5|4766|4764.5|4766.5|4764.5|4765|4763.5|232
1633507500000|2021-10-06 08:05:00|4765.5|4763.5|4762.5|4761|4765.5|4764|4762.5|4761|809
1633507510000|2021-10-06 08:05:10|4762|4760.5|4761.5|4760.5|4762|4761|4761|4760.5|485
1633507520000|2021-10-06 08:05:20|4762|4761|4764.5|4763|4764.5|4763|4762|4761|445
1633507530000|2021-10-06 08:05:30|4764|4762.5|4765|4763|4765|4764|4763|4762|651
1633507540000|2021-10-06 08:05:40|4764.5|4762.5|4765|4763.5|4766|4764.5|4764|4762.5|35
1633507550000|2021-10-06 08:05:50|4764.5|4762.5|4761.5|4760|4764.5|4762.5|4761.5|4760|1291
1633507560000|2021-10-06 08:06:00|4761|4759.5|4760|4759|4761.5|4760|4759|4758|1168
1633507570000|2021-10-06 08:06:10|4759.5|4758|4759.5|4758.5|4759.5|4758.5|4758.5|4757|268
1633507580000|2021-10-06 08:06:20|4760|4759|4761|4760|4761|4760|4760|4759|720
1633507590000|2021-10-06 08:06:30|4761.5|4760.5|4761|4759.5|4761.5|4760.5|4760.5|4759.5|387
1633507600000|2021-10-06 08:06:40|4760.5|4759|4760|4759|4760.5|4759.5|4759.5|4758.5|600
1633507610000|2021-10-06 08:06:50|4759.5|4758.5|4759|4758|4760|4759|4758|4756|2206
1633507620000|2021-10-06 08:07:00|4758.5|4756.5|4756|4754.5|4758.5|4756.5|4753|4752.5|4223
1633507630000|2021-10-06 08:07:10|4755.5|4754|4754|4752.5|4755.5|4754.5|4753|4752|1293
1633507640000|2021-10-06 08:07:20|4755|4753|4754|4752.5|4755|4753.5|4754|4752.5|273
1633507650000|2021-10-06 08:07:30|4753.5|4752|4751|4750|4753.5|4752|4751|4749.5|420
1633507660000|2021-10-06 08:07:40|4750.5|4749.5|4751|4750|4751.5|4750.5|4750|4748.5|41
1633507670000|2021-10-06 08:07:50|4750.5|4749|4749.5|4748.5|4750.5|4749|4746.5|4745|4119
1633507680000|2021-10-06 08:08:00|4749|4748|4752|4751|4752.5|4751|4748.5|4747.5|1749
1633507690000|2021-10-06 08:08:10|4753|4751.5|4753|4751.5|4753|4752|4753|4751|562
1633507700000|2021-10-06 08:08:20|4752|4751|4753.5|4752.5|4753.5|4753|4752|4751|313
1633507710000|2021-10-06 08:08:30|4754|4753|4754.5|4753|4755|4754|4754|4752.5|445
1633507720000|2021-10-06 08:08:40|4755|4753.5|4756.5|4754.5|4757|4755.5|4755|4753.5|886
1633507730000|2021-10-06 08:08:50|4757|4755|4757|4755.5|4758|4756.5|4756|4754.5|1122
1633507740000|2021-10-06 08:09:00|4757.5|4756|4759.5|4757.5|4759.5|4757.5|4757.5|4755.5|325
1633507750000|2021-10-06 08:09:10|4759|4756.5|4759.5|4757.5|4759.5|4757.5|4757|4756|322
1633507760000|2021-10-06 08:09:20|4760|4758|4758.5|4757.5|4760|4758.5|4758.5|4757.5|189
1633507770000|2021-10-06 08:09:30|4759|4757|4758.5|4756.5|4759|4757.5|4757|4756|985
1633507780000|2021-10-06 08:09:40||4757||4756.5||4757||4756.5|0
1633507790000|2021-10-06 08:09:50|4758|4755.5|4757|4755.5|4758|4755.5|4755.5|4755|840
1633507800000|2021-10-06 08:10:00|4757.5|4755|4752.5|4752|4757.5|4755|4752.5|4751|1269
1633507810000|2021-10-06 08:10:10|4752|4751.5|4753.5|4752|4753.5|4752.5|4752|4750.5|864
1633507820000|2021-10-06 08:10:20|4753|4751.5|4752|4751|4753|4751.5|4752|4751|18
1633507830000|2021-10-06 08:10:30|4752.5|4750.5|4753.5|4752.5|4754|4752.5|4752.5|4750.5|740
1633507840000|2021-10-06 08:10:40|4754|4753|4756.5|4754.5|4756.5|4755|4754|4753|640
1633507850000|2021-10-06 08:10:50|4757.5|4755|4757.5|4756|4758|4756.5|4757.5|4755|263
1633507860000|2021-10-06 08:11:00|4758|4756.5|4758|4756.5|4758.5|4757.5|4757.5|4756|162
1633507870000|2021-10-06 08:11:10|4758.5|4757|4758|4756.5|4759.5|4758|4758|4756.5|375
1633507880000|2021-10-06 08:11:20|4757|4757|4758|4756.5|4758|4757|4757|4756.5|285
1633507890000|2021-10-06 08:11:30|4757.5|4756|4754.5|4753|4758|4756.5|4754.5|4753|557
1633507900000|2021-10-06 08:11:40|4754|4752.5|4754.5|4752.5|4755.5|4754|4752.5|4751.5|1662
1633507910000|2021-10-06 08:11:50|4755|4753|4758.5|4757|4758.5|4757|4754.5|4753|1732
1633507920000|2021-10-06 08:12:00|4758|4757.5|4757.5|4756|4758|4757.5|4757.5|4756|918
1633507930000|2021-10-06 08:12:10|4758|4756.5|4756.5|4755|4758|4757|4755.5|4754.5|991
1633507940000|2021-10-06 08:12:20|4757.5|4755.5|4756|4754|4758|4757|4756|4754|1034
1633507950000|2021-10-06 08:12:30|4757|4754.5|4756|4754|4757|4755.5|4755.5|4753.5|135
1633507960000|2021-10-06 08:12:40|4755.5|4754.5|4756|4754|4756|4755.5|4755.5|4754|303
1633507970000|2021-10-06 08:12:50|4755.5|4754.5|4756|4754|4756|4754.5|4755.5|4754|5
1633507980000|2021-10-06 08:13:00|4755.5|4753.5|4752|4750.5|4755.5|4753.5|4752|4750.5|806
1633507990000|2021-10-06 08:13:10|4751.5|4751|4751.5|4750.5|4752|4751|4751.5|4750.5|0
1633508000000|2021-10-06 08:13:20|4751|4750|4750|4749|4751|4750|4750|4749|80
1633508010000|2021-10-06 08:13:30|4749.5|4748|4749.5|4748|4750|4748|4747.5|4746.5|729
1633508020000|2021-10-06 08:13:40|4750|4748.5|4749.5|4748|4750|4749.5|4749.5|4748|635
1633508030000|2021-10-06 08:13:50|4749|4749|4748|4746.5|4749|4749|4748|4746.5|363
1633508040000|2021-10-06 08:14:00|4748.5|4747|4748|4746.5|4748.5|4747.5|4748|4746.5|528
1633508050000|2021-10-06 08:14:10|4748.5|4747|4748|4747|4749|4748|4747.5|4747|666
1633508060000|2021-10-06 08:14:20|4748.5|4747.5|4750|4748|4750|4749|4748.5|4747.5|653
1633508070000|2021-10-06 08:14:30|4749.5|4748.5|4749|4748|4750|4749|4747.5|4747|914
1633508080000|2021-10-06 08:14:40|4748.5|4747|4749.5|4749|4751|4750|4747.5|4746.5|1364
1633508090000|2021-10-06 08:14:50|4750.5|4749.5|4750.5|4750|4750.5|4750|4750.5|4749|102
1633508100000|2021-10-06 08:15:00|4750|4749|4744|4742.5|4750|4749|4744|4742|1036
1633508110000|2021-10-06 08:15:10|4743.5|4743|4744.5|4743.5|4745|4743.5|4743|4743|427
1633508120000|2021-10-06 08:15:20|4744|4743|4745.5|4744|4746|4744.5|4743.5|4743|1096
1633508130000|2021-10-06 08:15:30|4746|4744.5|4748|4746|4748|4746.5|4746|4744.5|403
1633508140000|2021-10-06 08:15:40|4747.5|4746.5|4749|4747.5|4749.5|4748.5|4746.5|4745|3200
1633508150000|2021-10-06 08:15:50|4748.5|4748|4748.5|4747.5|4750.5|4749.5|4748|4747.5|719
1633508160000|2021-10-06 08:16:00|4748|4747|4746|4745|4748|4747|4745|4743.5|2468
1633508170000|2021-10-06 08:16:10|4745.5|4744.5|4745.5|4744.5|4747.5|4746|4744.5|4744|1109
1633508180000|2021-10-06 08:16:20|4745|4743.5|4745.5|4744.5|4746.5|4745|4745|4743.5|281
1633508190000|2021-10-06 08:16:30|4745|4744|4742.5|4741.5|4745|4744.5|4742.5|4741.5|616
1633508200000|2021-10-06 08:16:40|4743|4742|4744|4742.5|4744.5|4743|4743|4741|414
1633508210000|2021-10-06 08:16:50|4744.5|4743|4746.5|4746|4747.5|4746|4744.5|4743|1978
1633508220000|2021-10-06 08:17:00|4747.5|4746.5|4749|4748|4749.5|4748|4747.5|4746.5|369
1633508230000|2021-10-06 08:17:10|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749.5|4748|31
1633508240000|2021-10-06 08:17:20|4751|4749|4750.5|4749.5|4751|4749.5|4750|4748.5|218
1633508250000|2021-10-06 08:17:30|4750|4749|4747.5|4745.5|4750|4749|4747|4745.5|2698
1633508260000|2021-10-06 08:17:40|4747|4746|4747|4745.5|4747|4746.5|4746|4745.5|1200
1633508270000|2021-10-06 08:17:50|4746.5|4745|4746.5|4745.5|4746.5|4745.5|4745|4743|1715
1633508280000|2021-10-06 08:18:00|4747|4746|4749.5|4747.5|4749.5|4748|4747|4746|995
1633508290000|2021-10-06 08:18:10|4749|4747|4751|4750|4751|4750|4748|4746.5|991
1633508300000|2021-10-06 08:18:20|4752|4750.5|4750|4748.5|4752|4751|4749.5|4748.5|413
1633508310000|2021-10-06 08:18:30|4749.5|4749|4749.5|4748.5|4749.5|4749|4749.5|4748.5|0
1633508320000|2021-10-06 08:18:40|4749|4748|4751.5|4749.5|4751.5|4749.5|4748.5|4747.5|2329
1633508330000|2021-10-06 08:18:50|4751|4749|4749.5|4748.5|4751|4749.5|4749.5|4748|239
1633508340000|2021-10-06 08:19:00|4749|4748|4750.5|4748.5|4751|4749.5|4748.5|4747.5|290
1633508350000|2021-10-06 08:19:10|4751|4749|4751.5|4750|4752|4751|4751|4749|91
1633508360000|2021-10-06 08:19:20|4751|4750.5|4751.5|4750|4752|4751.5|4751|4750|300
1633508370000|2021-10-06 08:19:30||4750.5||4750||4750.5||4750|0
1633508380000|2021-10-06 08:19:40|4751|4749.5|4748.5|4747.5|4751|4749.5|4748.5|4747.5|1706
1633508390000|2021-10-06 08:19:50|4748|4747|4750|4748.5|4750.5|4749|4748|4746.5|393
1633508400000|2021-10-06 08:20:00|4750.5|4749|4749|4747.5|4750.5|4749.5|4749|4747.5|410
1633508410000|2021-10-06 08:20:10|4749.5|4748|4749|4747.5|4750|4748.5|4749|4747.5|314
1633508420000|2021-10-06 08:20:20|4750|4748|4749.5|4748.5|4750.5|4749.5|4749.5|4748|770
1633508430000|2021-10-06 08:20:30|4750.5|4748|4750.5|4748.5|4750.5|4749.5|4750.5|4748|100
1633508440000|2021-10-06 08:20:40|4751|4749|4750|4748.5|4751|4749.5|4750|4748.5|0
1633508450000|2021-10-06 08:20:50|4751|4749|4749.5|4748.5|4751|4750|4749.5|4748.5|577
1633508460000|2021-10-06 08:21:00|4750|4748|4748.5|4747|4750|4748|4748|4747|377
1633508470000|2021-10-06 08:21:10|4748|4746.5|4747.5|4746|4748|4746.5|4746|4745.5|635
1633508480000|2021-10-06 08:21:20|4746.5|4745.5|4745.5|4744.5|4746.5|4746|4745.5|4744|488
1633508490000|2021-10-06 08:21:30|4745|4743.5|4745.5|4743.5|4745.5|4744|4743.5|4742|693
1633508500000|2021-10-06 08:21:40|4744.5|4743|4744.5|4743.5|4744.5|4743.5|4744.5|4743|0
1633508510000|2021-10-06 08:21:50|4744|4743|4744.5|4743.5|4744.5|4743.5|4744|4743|0
1633508520000|2021-10-06 08:22:00|4744|4743|4743|4742|4744|4743.5|4743|4742|187
1633508530000|2021-10-06 08:22:10|4742.5|4741.5|4742.5|4741.5|4743|4742|4742|4741|578
1633508540000|2021-10-06 08:22:20|4742||4742.5||4742.5||4742||0
1633508550000|2021-10-06 08:22:30|4742|4741|4742.5|4741|4742.5|4741|4742|4741|111
1633508560000|2021-10-06 08:22:40|4742|4741.5|4746|4744|4746|4744|4742|4741.5|854
1633508570000|2021-10-06 08:22:50|4745.5|4744.5|4748|4747|4748|4747|4744.5|4743.5|1434
1633508580000|2021-10-06 08:23:00|4747.5|4747.5|4748.5|4747|4748.5|4747.5|4746|4745.5|631
1633508590000|2021-10-06 08:23:10|4748|4746.5|4748|4746|4748.5|4747|4747|4746|179
1633508600000|2021-10-06 08:23:20|4747.5|4746.5|4748.5|4747.5|4748.5|4747.5|4747.5|4746.5|92
1633508610000|2021-10-06 08:23:30|4749.5|4748|4749.5|4748.5|4749.5|4748.5|4749|4747.5|225
1633508620000|2021-10-06 08:23:40|4750.5|4749|4750.5|4749|4750.5|4749|4750.5|4748.5|104
1633508630000|2021-10-06 08:23:50|4751|4749.5|4751|4749.5|4752|4751.5|4751|4749.5|802
1633508640000|2021-10-06 08:24:00|4750.5|4749|4748.5|4747|4750.5|4749.5|4747.5|4746.5|900
1633508650000|2021-10-06 08:24:10|4749|4747.5|4750|4748.5|4750|4749|4749|4747.5|338
1633508660000|2021-10-06 08:24:20|4750.5|4749|4748.5|4747|4750.5|4749.5|4747.5|4746.5|575
1633508670000|2021-10-06 08:24:30||4746.5||4746.5||4746.5||4746.5|0
1633508680000|2021-10-06 08:24:40|4748|4746|4747|4746|4748|4746.5|4745.5|4745|1102
1633508690000|2021-10-06 08:24:50|4748|4745.5|4748|4746.5|4748|4747|4748|4745.5|79
1633508700000|2021-10-06 08:25:00|4748.5|4747|4746|4745|4748.5|4747.5|4745.5|4744.5|303
1633508710000|2021-10-06 08:25:10|4746.5|4745.5|4747|4745|4747|4746|4745.5|4744.5|1602
1633508720000|2021-10-06 08:25:20|4746.5|4745.5|4747|4745.5|4747|4746|4746|4745|0
1633508730000|2021-10-06 08:25:30|4746.5|4745|4746|4745|4746.5|4745|4746|4745|0
1633508740000|2021-10-06 08:25:40|4746.5|4745.5|4747.5|4746.5|4747.5|4746.5|4746.5|4745.5|402
1633508750000|2021-10-06 08:25:50|4748|4747|4751|4750|4751|4750|4748|4747|1008
1633508760000|2021-10-06 08:26:00|4750.5|4749.5|4751|4750|4751|4750|4750.5|4749.5|256
1633508770000|2021-10-06 08:26:10|4751.5|4750.5|4750.5|4749|4751.5|4750.5|4750.5|4749|118
1633508780000|2021-10-06 08:26:20|4751|4749.5|4751.5|4750.5|4751.5|4750.5|4750|4749|555
1633508790000|2021-10-06 08:26:30|4751|4750|4750|4749|4751.5|4750.5|4749.5|4749|980
1633508800000|2021-10-06 08:26:40|4750.5|4748.5|4748.5|4747|4750.5|4749|4748.5|4747|1043
1633508810000|2021-10-06 08:26:50|4748|4746.5|4746.5|4745.5|4748|4746.5|4746.5|4745.5|12
1633508820000|2021-10-06 08:27:00|4746|4745|4746|4744.5|4747|4746|4745.5|4744.5|761
1633508830000|2021-10-06 08:27:10|4745.5|4745|4748|4746.5|4748|4747|4745.5|4745|1012
1633508840000|2021-10-06 08:27:20|4748.5|4747|4749|4747.5|4749|4748|4748|4747|303
1633508850000|2021-10-06 08:27:30|4748.5|4748|4749|4747.5|4749.5|4748|4748.5|4747.5|0
1633508860000|2021-10-06 08:27:40|4748.5|4748|4749|4748|4749|4748|4748.5|4748|0
1633508870000|2021-10-06 08:27:50|4749.5|4748.5|4750|4749|4750|4749|4749.5|4748|272
1633508880000|2021-10-06 08:28:00|4750.5|4749.5|4751|4749.5|4751.5|4749.5|4750.5|4749.5|195
1633508890000|2021-10-06 08:28:10|4751.5|4750|4752|4750.5|4752|4750.5|4751.5|4750|31
1633508900000|2021-10-06 08:28:20|4751.5||4752||4752||4751.5||0
1633508910000|2021-10-06 08:28:30|4752.5|4751|4752.5|4752|4752.5|4752|4752.5|4751|256
1633508920000|2021-10-06 08:28:40|4752|4751.5|4752|4751|4752|4751.5|4751.5|4750.5|494
1633508930000|2021-10-06 08:28:50|4752.5|4751.5|4754|4752|4754|4752|4752.5|4751|443
1633508940000|2021-10-06 08:29:00||4752.5||4752.5||4752.5||4752.5|0
1633508950000|2021-10-06 08:29:10||4753||4752.5||4753||4752.5|0
1633508960000|2021-10-06 08:29:20|4754.5|4753|4755.5|4754.5|4755.5|4754.5|4754.5|4752.5|454
1633508970000|2021-10-06 08:29:30||4755||4754.5||4755||4754.5|187
1633508980000|2021-10-06 08:29:40|4756.5|4755|4757|4755.5|4757|4755.5|4756.5|4755|300
1633508990000|2021-10-06 08:29:50|4757.5|4756|4761.5|4760|4763.5|4762|4757|4756|8688
1633509000000|2021-10-06 08:30:00|4761|4759.5|4760|4759|4762|4760|4760|4758.5|2140
1633509010000|2021-10-06 08:30:10|4759.5|4758.5|4760|4758.5|4760|4758.5|4759.5|4758.5|548
1633509020000|2021-10-06 08:30:20|4759|4758|4760.5|4759.5|4761|4759.5|4757.5|4756|843
1633509030000|2021-10-06 08:30:30|4761|4760|4762|4761|4762|4761|4761|4760|471
1633509040000|2021-10-06 08:30:40|4762.5|4761.5|4764|4762.5|4765.5|4764|4762.5|4761.5|1320
1633509050000|2021-10-06 08:30:50|4763.5|4763|4761.5|4760.5|4763.5|4763|4761|4760|511
1633509060000|2021-10-06 08:31:00|4761|4760|4760|4758.5|4761.5|4760|4759.5|4758.5|537
1633509070000|2021-10-06 08:31:10|4759.5|4759|4760.5|4759|4760.5|4759.5|4759|4758.5|1423
1633509080000|2021-10-06 08:31:20||4759.5||4759||4759.5||4759|0
1633509090000|2021-10-06 08:31:30|4760|4758.5|4760|4759|4760|4759|4759.5|4758.5|184
1633509100000|2021-10-06 08:31:40|4761|4759.5|4761|4758.5|4762|4760.5|4760|4758.5|1715
1633509110000|2021-10-06 08:31:50||4759||4759||4759.5||4758.5|0
1633509120000|2021-10-06 08:32:00|4760.5|4758.5|4761|4759|4761|4759.5|4760|4758.5|246
1633509130000|2021-10-06 08:32:10|4761.5|4759.5|4761.5|4760.5|4761.5|4761|4761.5|4759.5|104
1633509140000|2021-10-06 08:32:20|4762.5|4760|4764|4762|4764|4762|4762.5|4760|302
1633509150000|2021-10-06 08:32:30|4763.5|4761.5|4763|4761.5|4763.5|4762|4763|4761.5|0
1633509160000|2021-10-06 08:32:40|4762.5|4761|4762|4761|4763.5|4762.5|4762|4761|726
1633509170000|2021-10-06 08:32:50|4762.5|4761.5|4763|4762|4763|4762|4762.5|4761|413
1633509180000|2021-10-06 08:33:00|4764|4762.5|4766.5|4765|4766.5|4765|4764|4762.5|386
1633509190000|2021-10-06 08:33:10|4767|4765.5|4769|4767.5|4769|4767.5|4767|4765.5|1327
1633509200000|2021-10-06 08:33:20|4768.5|4767|4767.5|4766.5|4768.5|4767|4765|4763.5|10636
1633509210000|2021-10-06 08:33:30|4768.5|4767|4769.5|4767.5|4769.5|4768|4767.5|4766.5|1636
1633509220000|2021-10-06 08:33:40|4769|4768|4769.5|4768.5|4769.5|4768.5|4769|4767.5|10
1633509230000|2021-10-06 08:33:50|4769|4769|4770.5|4769.5|4770.5|4769.5|4769|4769|529
1633509240000|2021-10-06 08:34:00|4770|4770|4768.5|4767.5|4770|4770|4768.5|4767.5|901
1633509250000|2021-10-06 08:34:10|4768|4767|4768.5|4767.5|4768.5|4767.5|4768|4767|556
1633509260000|2021-10-06 08:34:20|4768|4767|4768.5|4767.5|4768.5|4767.5|4767.5|4767|619
1633509280000|2021-10-06 08:34:40|4768|4767|4767|4764.5|4768.5|4767|4766.5|4764.5|915
1633509290000|2021-10-06 08:34:50|4766.5|4765|4765.5|4763.5|4766.5|4765|4765|4763|63
1633509300000|2021-10-06 08:35:00|4766|4764|4766|4764.5|4767|4766|4765|4763.5|1335
1633509310000|2021-10-06 08:35:10|4766.5|4765|4763.5|4761.5|4766.5|4765|4763|4761.5|627
1633509320000|2021-10-06 08:35:20|4763|4762|4763.5|4762|4765.5|4764.5|4763|4762|867
1633509330000|2021-10-06 08:35:30|4764|4762.5|4763.5|4761.5|4764|4762.5|4763.5|4761.5|0
1633509340000|2021-10-06 08:35:40|4763|4762|4762.5|4760.5|4763|4762|4762.5|4760.5|270
1633509350000|2021-10-06 08:35:50|4762|4761|4762|4760.5|4762|4761.5|4761|4759.5|582
1633509360000|2021-10-06 08:36:00|4762.5|4761|4764|4762.5|4764|4763.5|4762.5|4760.5|1341
1633509370000|2021-10-06 08:36:10|4763.5|4763|4765|4763.5|4765|4764|4763|4762|341
1633509380000|2021-10-06 08:36:20|4764.5|4763|4764|4763|4764.5|4763|4764|4762.5|162
1633509390000|2021-10-06 08:36:30|4764.5|4762.5|4764.5|4763|4764.5|4764|4764|4762.5|2179
1633509400000|2021-10-06 08:36:40|4764|4762.5|4763.5|4762.5|4764|4762.5|4762.5|4762|445
1633509410000|2021-10-06 08:36:50||4762||4762||4762.5||4762|0
1633509420000|2021-10-06 08:37:00|4762.5|4761.5|4759.5|4758.5|4762.5|4761.5|4759.5|4758.5|1687
1633509430000|2021-10-06 08:37:10|4759|4758|4759.5|4758|4759.5|4758.5|4758.5|4757.5|95
1633509440000|2021-10-06 08:37:20|4759|4757.5|4759|4757.5|4759|4757.5|4758.5|4757.5|0
1633509450000|2021-10-06 08:37:30|4758.5|4758|4759.5|4758.5|4759.5|4758.5|4758.5|4757.5|583
1633509460000|2021-10-06 08:37:40|4759|4758|4759.5|4758|4759.5|4758|4759|4757.5|328
1633509470000|2021-10-06 08:37:50|4759|4757.5|4759|4757.5|4759|4758|4758.5|4757.5|118
1633509480000|2021-10-06 08:38:00||4758||4758||4758||4757.5|21
1633509490000|2021-10-06 08:38:10|4759.5|4758.5|4759|4758|4760|4759|4758.5|4757.5|1013
1633509500000|2021-10-06 08:38:20|4758.5|4757.5|4755.5|4754.5|4759|4757.5|4755.5|4754.5|1168
1633509510000|2021-10-06 08:38:30|4755|4754|4754.5|4753|4755|4754|4754.5|4753|145
1633509520000|2021-10-06 08:38:40|4754|4752.5|4753|4751|4754|4753|4752|4750.5|1946
1633509530000|2021-10-06 08:38:50|4752.5|4750.5|4752|4750.5|4752.5|4750.5|4752|4750.5|0
1633509540000|2021-10-06 08:39:00|4752.5|4751|4750.5|4749.5|4753|4751|4749.5|4748|5355
1633509550000|2021-10-06 08:39:10|4751|4750|4753|4752|4754.5|4753.5|4751|4750|2008
1633509560000|2021-10-06 08:39:20||4752.5||4752||4752.5||4752|500
1633509570000|2021-10-06 08:39:30|4752.5|4751.5|4750.5|4748.5|4752.5|4751.5|4750.5|4748.5|348
1633509580000|2021-10-06 08:39:40|4750|4748|4751.5|4750.5|4751.5|4750.5|4749.5|4747.5|992
1633509590000|2021-10-06 08:39:50|4750.5|4750|4752|4751|4752|4751|4750.5|4750|360
1633509600000|2021-10-06 08:40:00|4753|4750.5|4754|4752|4754|4752.5|4753|4750.5|66
1633509610000|2021-10-06 08:40:10|4753.5|4751.5|4752.5|4751.5|4753.5|4752|4752|4751.5|36
1633509620000|2021-10-06 08:40:20|4752|4751|4750.5|4749|4752|4751|4750.5|4748.5|311
1633509640000|2021-10-06 08:40:40|4750|4748.5|4748|4746|4750|4748.5|4748|4745.5|188
1633509650000|2021-10-06 08:40:50|4747.5|4745.5|4746.5|4745|4747.5|4746|4745.5|4745|2509
1633509660000|2021-10-06 08:41:00|4746|4745.5|4746|4745|4746|4745.5|4746|4745|0
1633509670000|2021-10-06 08:41:10|4746.5|4745.5|4748|4747|4748|4747.5|4746.5|4745.5|1241
1633509680000|2021-10-06 08:41:20|4747.5|4746.5|4750.5|4749|4751|4749|4747.5|4746.5|766
1633509690000|2021-10-06 08:41:30|4751|4749.5|4750|4748.5|4751|4749.5|4750|4748.5|0
1633509700000|2021-10-06 08:41:40|4749.5|4748|4750|4748.5|4750|4748.5|4749|4747.5|1737
1633509710000|2021-10-06 08:41:50|4751|4749|4753.5|4751.5|4754|4752|4751|4748.5|249
1633509720000|2021-10-06 08:42:00|4754|4751|4755|4753|4755|4754|4754|4751|115
1633509730000|2021-10-06 08:42:10|4754.5||4754.5||4755||4754.5||0
1633509740000|2021-10-06 08:42:20|4754|4752.5|4755|4753|4755|4753.5|4752.5|4751.5|735
1633509750000|2021-10-06 08:42:30|4754.5||4754||4754.5||4754||59
1633509760000|2021-10-06 08:42:40|4754.5|4753.5|4756|4754|4756|4754.5|4754.5|4753|280
1633509770000|2021-10-06 08:42:50|4755.5|4754.5|4756|4754.5|4756|4755|4755.5|4754.5|58
1633509790000|2021-10-06 08:43:10|4757|4755|4759|4757.5|4759|4758|4757|4754.5|1093
1633509800000|2021-10-06 08:43:20|4758.5|4757|4758|4757|4758.5|4757.5|4758|4757|60
1633509810000|2021-10-06 08:43:30|4759|4757.5|4759|4757.5|4759.5|4758|4759|4757|40
1633509820000|2021-10-06 08:43:40||4758||4757.5||4758||4757.5|90
1633509830000|2021-10-06 08:43:50||4758||4757.5||4758||4757.5|69
1633509840000|2021-10-06 08:44:00|4758.5|4758|4759|4758|4759|4758|4758.5|4758|0
1633509860000|2021-10-06 08:44:20|4758.5|4757.5|4759.5|4757.5|4760.5|4760|4758|4757.5|1939
1633509870000|2021-10-06 08:44:30|4760|4758|4759|4757.5|4760|4758.5|4759|4757.5|84
1633509880000|2021-10-06 08:44:40||4758||4757.5||4758||4757.5|70
1633509890000|2021-10-06 08:44:50|4758.5|4758|4756.5|4755|4758.5|4758|4756.5|4754.5|1065
1633509900000|2021-10-06 08:45:00|4757|4755.5|4756.5|4754.5|4757|4756|4756.5|4754|31
1633509910000|2021-10-06 08:45:10|4756|4754|4754.5|4753|4756|4754.5|4754.5|4753|375
1633509920000|2021-10-06 08:45:20||4752.5||4752.5||4753||4752.5|0
1633509930000|2021-10-06 08:45:30||4753||4753||4753||4753|1
1633509940000|2021-10-06 08:45:40|4754|4753.5|4753|4752.5|4754|4753.5|4752.5|4751.5|573
1633509950000|2021-10-06 08:45:50|4752.5|4751.5|4752.5|4751|4752.5|4751.5|4751.5|4750|132
1633509960000|2021-10-06 08:46:00|4753.5|4751.5|4754.5|4753|4754.5|4753|4753.5|4751.5|343
1633509970000|2021-10-06 08:46:10|4755|4753.5|4756|4754.5|4756|4755|4754.5|4753|295
1633509980000|2021-10-06 08:46:20|4755.5|4755|4760|4758|4760|4758.5|4755.5|4755|997
1633509990000|2021-10-06 08:46:30|4759.5|4758.5|4760|4758.5|4760|4758.5|4759.5|4758|300
1633510000000|2021-10-06 08:46:40|4759.5|4758|4757|4756|4759.5|4758|4757|4756|329
1633510020000|2021-10-06 08:47:00|4756.5|4755|4756|4754.5|4756.5|4755|4755.5|4754.5|133
1633510030000|2021-10-06 08:47:10||4755||4754.5||4755||4754.5|8
1633510040000|2021-10-06 08:47:20|4756.5|4755|4754|4753|4756.5|4755.5|4754|4753|554
1633510050000|2021-10-06 08:47:30|4753.5|4752.5|4749.5|4748|4753.5|4752.5|4749|4748|610
1633510060000|2021-10-06 08:47:40|4750|4748.5|4749.5|4748|4750.5|4749|4748.5|4747.5|2739
1633510070000|2021-10-06 08:47:50|||||||||56
1633510090000|2021-10-06 08:48:10|4749|4748.5|4749|4747.5|4749.5|4748.5|4748.5|4746.5|817
1633510100000|2021-10-06 08:48:20|4749.5|4748|4750|4749|4750|4749|4749.5|4748|1479
1633510110000|2021-10-06 08:48:30|||||||||141
1633510120000|2021-10-06 08:48:40|4751|4749.5|4750|4749|4751|4750|4750|4749|244
1633510130000|2021-10-06 08:48:50|4749.5|4748.5|4751|4749.5|4751|4750.5|4748.5|4748|2000
1633510140000|2021-10-06 08:49:00|4750.5|4749|4749.5|4748.5|4750.5|4749.5|4749.5|4748.5|993
1633510150000|2021-10-06 08:49:10|4749|4748|4750|4748|4750|4749|4748|4747|4197
1633510160000|2021-10-06 08:49:20|4749.5|4747.5|4747|4745.5|4749.5|4747.5|4747|4745.5|558
1633510170000|2021-10-06 08:49:30|4747.5|4746|4747|4746|4747.5|4746.5|4746.5|4745.5|1379
1633510180000|2021-10-06 08:49:40|4746.5|4745.5|4748|4747|4748.5|4748|4746.5|4745.5|1989
1633510190000|2021-10-06 08:49:50|4747.5|4746.5|4748.5|4747.5|4748.5|4747.5|4747.5|4746.5|8135
1633510200000|2021-10-06 08:50:00|4748|4747|4747.5|4746.5|4748.5|4747|4747.5|4746.5|608
1633510210000|2021-10-06 08:50:10||4747||4746.5||4747||4746.5|25
1633510220000|2021-10-06 08:50:20|4748|4747|4750.5|4749.5|4750.5|4749.5|4748|4746.5|1172
1633510230000|2021-10-06 08:50:30|4751|4750|4751.5|4750|4752|4751|4751|4750|37
1633510240000|2021-10-06 08:50:40|4751|4749|4750.5|4749.5|4751|4749.5|4750|4749|237
1633510250000|2021-10-06 08:50:50|4751|4750|4751|4750|4751|4750.5|4750.5|4749.5|321
1633510260000|2021-10-06 08:51:00|4751.5|4750.5|4751.5|4750|4751.5|4750.5|4751.5|4750|381
1633510270000|2021-10-06 08:51:10|4751|4750.5|4752.5|4751.5|4752.5|4751.5|4751|4750.5|615
1633510280000|2021-10-06 08:51:20|4753|4752|4752.5|4751.5|4753.5|4752|4752.5|4751.5|107
1633510290000|2021-10-06 08:51:30|4752|4751|4751.5|4750|4752|4751|4751.5|4750|442
1633510300000|2021-10-06 08:51:40|4752|4750.5|4752.5|4750.5|4752.5|4751|4752|4750.5|56
1633510310000|2021-10-06 08:51:50|4752|4751|4752.5|4750.5|4752.5|4751|4752|4750.5|0
1633510320000|2021-10-06 08:52:00|4753|4751|4752|4751.5|4753.5|4752.5|4752|4751|443
1633510330000|2021-10-06 08:52:10|4752.5||4752||4752.5||4752||1
1633510340000|2021-10-06 08:52:20|4751.5|4751|4751|4749.5|4751.5|4751|4751|4749.5|286
1633510350000|2021-10-06 08:52:30|4750.5|4748.5|4750|4749|4750.5|4749|4749.5|4748.5|156
1633510360000|2021-10-06 08:52:40|4750.5|4749.5|4749.5|4748|4750.5|4749.5|4749.5|4748|588
1633510370000|2021-10-06 08:52:50|4749|4747.5|4749.5|4748|4749.5|4748|4749|4747.5|0
1633510380000|2021-10-06 08:53:00|4750|4748.5|4753.5|4752.5|4753.5|4753|4749.5|4748|4880
1633510390000|2021-10-06 08:53:10|4753|4752|4753|4752|4753|4752|4753|4752|0
1633510400000|2021-10-06 08:53:20|4752.5|4751.5|4752.5|4751.5|4753|4752|4752|4751.5|275
1633510410000|2021-10-06 08:53:30|4753|4752|4753|4752|4753.5|4752.5|4753|4751.5|215
1633510420000|2021-10-06 08:53:40|4753.5|4751.5|4755|4754.5|4755|4754.5|4753.5|4751.5|2806
1633510430000|2021-10-06 08:53:50|4754.5|4754|4755|4754|4755|4754|4754|4753|617
1633510440000|2021-10-06 08:54:00|4754.5|4753.5|4754|4752.5|4754.5|4753.5|4753.5|4752.5|693
1633510450000|2021-10-06 08:54:10|4753.5|4753|4753.5|4753|4753.5|4753|4753|4752.5|131
1633510460000|2021-10-06 08:54:20|4753|4752.5|4753.5|4752.5|4754|4753.5|4752.5|4751.5|3045
1633510470000|2021-10-06 08:54:30||4753||4752.5||4753||4752.5|189
1633510480000|2021-10-06 08:54:40|4753|4752|4752|4750.5|4753|4752|4751.5|4750|853
1633510490000|2021-10-06 08:54:50|4751.5|4750|4750|4749|4751.5|4750|4750|4749|46
1633510500000|2021-10-06 08:55:00|4750.5|4749.5|4756|4755|4756|4755.5|4750.5|4749.5|3442
1633510510000|2021-10-06 08:55:10|4756.5|4756|4757.5|4756|4757.5|4757|4756.5|4755.5|346
1633510530000|2021-10-06 08:55:30|4758|4756.5|4758|4756.5|4758.5|4758|4758|4756.5|188
1633510540000|2021-10-06 08:55:40|4757.5|4756|4758|4757|4758|4757|4756|4755|2675
1633510560000|2021-10-06 08:56:00|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756.5|276
1633510570000|2021-10-06 08:56:10|4757.5|4756.5|4758|4757|4758|4757.5|4757.5|4756.5|637
1633510580000|2021-10-06 08:56:20|4758.5|4757.5|4760.5|4759|4760.5|4759|4758.5|4757|1880
1633510590000|2021-10-06 08:56:30|4761|4759.5|4762|4761|4762|4761.5|4761|4759.5|805
1633510600000|2021-10-06 08:56:40|4763|4761.5|4762.5|4761|4763.5|4762|4762.5|4761|452
1633510610000|2021-10-06 08:56:50|4762|4760.5|4761.5|4760|4762|4760.5|4761.5|4760|676
1633510620000|2021-10-06 08:57:00|4761|4759.5|4762|4761|4762|4761.5|4760|4759|4243
1633510640000|2021-10-06 08:57:20|4761.5|4760.5|4760.5|4759.5|4761.5|4760.5|4760|4759.5|592
1633510650000|2021-10-06 08:57:30|4760|4759|4759.5|4758.5|4760.5|4759|4759|4758.5|435
1633510660000|2021-10-06 08:57:40|4759||4759.5||4759.5||4759||26
1633510670000|2021-10-06 08:57:50|4759|4759|4760|4759|4760|4759.5|4759|4758.5|393
1633510680000|2021-10-06 08:58:00|4759.5|4758.5|4762|4761|4762|4761|4759.5|4758.5|2041
1633510690000|2021-10-06 08:58:10||4760.5||4760.5||4761||4760.5|80
1633510700000|2021-10-06 08:58:20|4762.5|4761|4764|4762.5|4764|4763.5|4762.5|4761|2601
1633510710000|2021-10-06 08:58:30|4763.5||4763.5||4763.5||4763.5||0
1633510720000|2021-10-06 08:58:40|4764|4763|4765|4764|4765|4764|4764|4763|938
1633510730000|2021-10-06 08:58:50|4764.5|4763.5|4765|4763.5|4765|4764|4764.5|4763|1096
1633510740000|2021-10-06 08:59:00|4765.5|4764|4765|4763.5|4766|4765|4764.5|4763|1000
1633510760000|2021-10-06 08:59:20|4764.5|4763|4762|4760.5|4765|4763.5|4761|4759|4291
1633510770000|2021-10-06 08:59:30|4761.5|4760|4761|4759|4761.5|4760.5|4761|4759|278
1633510780000|2021-10-06 08:59:40|4760.5||4760.5||4760.5||4760||56
1633510790000|2021-10-06 08:59:50||4759.5||4759.5||4759.5||4759.5|88
1633510800000|2021-10-06 09:00:00|4760|4759|4757.5|4756.5|4760|4759|4757.5|4756.5|1261
1633510810000|2021-10-06 09:00:10|4757|4756|4757|4756|4757|4756|4757|4755|10
1633510820000|2021-10-06 09:00:20|4756.5|4755.5|4753.5|4752.5|4757|4755.5|4753.5|4752.5|541
1633510830000|2021-10-06 09:00:30|4753|4751.5|4753|4751.5|4755.5|4754|4752.5|4750|1895
1633510840000|2021-10-06 09:00:40|4752.5|4751|4752.5|4751.5|4752.5|4751.5|4752|4750|295
1633510850000|2021-10-06 09:00:50|4752|4751|4752|4750|4752|4751.5|4752|4750|164
1633510860000|2021-10-06 09:01:00|4751.5|4750.5|4751.5|4750|4751.5|4750.5|4751.5|4750|0
1633510870000|2021-10-06 09:01:10|4751|4749.5|4751.5|4750|4751.5|4750|4750.5|4748.5|544
1633510880000|2021-10-06 09:01:20|4752|4750.5|4757.5|4756|4757.5|4757|4752|4750.5|4658
1633510890000|2021-10-06 09:01:30|4758|4756.5|4759.5|4758|4762.5|4761.5|4758|4756.5|8675
1633510900000|2021-10-06 09:01:40|4760|4758.5|4759.5|4758|4760|4759|4758.5|4757|2108
1633510910000|2021-10-06 09:01:50|4760|4758.5|4762.5|4761.5|4762.5|4762|4760|4758|3560
1633510920000|2021-10-06 09:02:00|4763|4762|4761.5|4760|4764|4762.5|4761|4759.5|1828
1633510930000|2021-10-06 09:02:10|4761|4760.5|4760|4758.5|4761.5|4761|4759|4758|694
1633510940000|2021-10-06 09:02:20|4759.5|4759|4759.5|4758.5|4760|4759|4759.5|4758.5|0
1633510950000|2021-10-06 09:02:30|4759|4758|4756.5|4755|4759|4758|4756.5|4755|963
1633510970000|2021-10-06 09:02:50|4757|4755.5|4759.5|4758.5|4759.5|4758.5|4757|4755.5|543
1633510980000|2021-10-06 09:03:00|4759|4758|4759.5|4757.5|4760|4758.5|4758.5|4757|186
1633510990000|2021-10-06 09:03:10|4759|4757|4760|4759|4760|4759|4758.5|4756.5|1927
1633511010000|2021-10-06 09:03:30|4760.5|4759.5|4761.5|4760|4762|4760.5|4760.5|4759|371
1633511020000|2021-10-06 09:03:40|4761|4759.5|4758|4756.5|4761.5|4760|4757.5|4756.5|881
1633511030000|2021-10-06 09:03:50|4758.5|4757|4759.5|4757.5|4759.5|4758|4758.5|4757|84
1633511040000|2021-10-06 09:04:00|4760|4758|4761|4759.5|4761.5|4760|4760|4758|36
1633511050000|2021-10-06 09:04:10|4761.5|4760|4763.5|4762|4763.5|4762|4761.5|4760|189
1633511060000|2021-10-06 09:04:20|4763|4761.5|4760|4758.5|4763|4761.5|4759.5|4758.5|609
1633511070000|2021-10-06 09:04:30|4759.5|4758|4762|4760.5|4762|4760.5|4758.5|4757|1732
1633511080000|2021-10-06 09:04:40|4761.5|4760|4760|4758.5|4761.5|4760|4760|4758.5|50
1633511090000|2021-10-06 09:04:50|4759.5|4758|4759.5|4757.5|4760|4758.5|4759.5|4757.5|0
1633511100000|2021-10-06 09:05:00|4759|4757|4758.5|4756.5|4759|4757|4758.5|4756.5|0
1633511110000|2021-10-06 09:05:10|4758|4756|4757|4755.5|4758|4756.5|4757|4755|459
1633511120000|2021-10-06 09:05:20|4756.5|4755|4756|4754.5|4756.5|4755.5|4755.5|4754.5|279
1633511130000|2021-10-06 09:05:30|4756.5|4755|4756|4754.5|4756.5|4755.5|4756|4754.5|74
1633511140000|2021-10-06 09:05:40|4756.5|4755|4757.5|4756|4758|4756.5|4756.5|4755|710
1633511150000|2021-10-06 09:05:50|4757|4755.5|4759.5|4758|4759.5|4758|4757|4755.5|272
1633511160000|2021-10-06 09:06:00|4760|4758.5|4758.5|4757|4760|4759|4758.5|4757|577
1633511170000|2021-10-06 09:06:10|4759|4757.5|4759.5|4758|4760|4759|4758.5|4757|2146
1633511180000|2021-10-06 09:06:20|4760|4758.5|4759.5|4758.5|4761|4760|4759|4758|5384
1633511190000|2021-10-06 09:06:30|4759|4758|4760|4758.5|4760|4758.5|4759|4758|2037
1633511200000|2021-10-06 09:06:40|4759.5||4759.5||4759.5||4759.5||0
1633511210000|2021-10-06 09:06:50|4759|4758|4759|4758|4759.5|4758|4758.5|4757.5|53407
1633511220000|2021-10-06 09:07:00|4758.5|4757.5|4758|4756.5|4758.5|4757.5|4758|4756.5|232
1633511230000|2021-10-06 09:07:10|4757.5|4756|4754|4752.5|4757.5|4756|4753.5|4752|1118
1633511240000|2021-10-06 09:07:20|4753.5|4752|4752.5|4751.5|4753.5|4752|4750.5|4749|1447
1633511250000|2021-10-06 09:07:30|4753|4751|4754|4753|4754|4753|4753|4751|199
1633511260000|2021-10-06 09:07:40|4753.5|4752.5|4754|4752|4754|4752.5|4753|4750.5|164
1633511270000|2021-10-06 09:07:50|4754.5|4752.5|4754.5|4753|4755|4753.5|4754.5|4752.5|0
1633511280000|2021-10-06 09:08:00|4755.5|4753.5|4756|4754.5|4756|4755|4755.5|4753.5|382
1633511290000|2021-10-06 09:08:10|4755.5|4755|4757|4756|4757.5|4756.5|4755.5|4754.5|1549
1633511300000|2021-10-06 09:08:20|4756.5|4755.5|4756.5|4755|4757|4755.5|4756|4754.5|149
1633511310000|2021-10-06 09:08:30|4757|4755.5|4756.5|4755.5|4757|4756|4756.5|4755|210
1633511320000|2021-10-06 09:08:40|4756|4756|4757.5|4757|4757.5|4757|4756|4755|224
1633511330000|2021-10-06 09:08:50|4757|4756.5|4756|4754.5|4757|4756.5|4755|4754.5|4045
1633511340000|2021-10-06 09:09:00|4757|4755|4757.5|4756.5|4757.5|4756.5|4756.5|4755|262
1633511360000|2021-10-06 09:09:20|4757|4756|4757|4756|4757.5|4756.5|4757|4756|398
1633511370000|2021-10-06 09:09:30|4757.5|4756.5|4759.5|4758|4759.5|4758|4757.5|4756|2348
1633511380000|2021-10-06 09:09:40|4759|4758.5|4758.5|4757|4759.5|4759|4758|4757|1246
1633511390000|2021-10-06 09:09:50|4758|4756.5|4758|4756.5|4758|4756.5|4758|4756.5|0
1633511400000|2021-10-06 09:10:00|4757.5|4756|4756|4754.5|4757.5|4756|4755.5|4754.5|1204
1633511410000|2021-10-06 09:10:10|4755.5|4754|4752.5|4751.5|4755.5|4754|4752|4751.5|217
1633511420000|2021-10-06 09:10:20|4753.5|4752|4751.5|4750.5|4753.5|4752|4750.5|4749.5|2314
1633511430000|2021-10-06 09:10:30|4752|4751|4751|4750|4752|4751.5|4750.5|4749.5|1538
1633511440000|2021-10-06 09:10:40|4751.5|4750.5|4751|4749.5|4751.5|4751|4751|4749.5|447
1633511450000|2021-10-06 09:10:50|4750.5|4750|4751|4750|4751.5|4751|4750.5|4750|667
1633511460000|2021-10-06 09:11:00|4751.5|4750.5|4752.5|4751|4753|4752|4751|4750|4264
1633511470000|2021-10-06 09:11:10|4752|4750.5|4751.5|4750.5|4752|4751.5|4751|4750.5|939
1633511480000|2021-10-06 09:11:20|4752|4750|4753|4752|4753|4752.5|4751.5|4750|4408
1633511490000|2021-10-06 09:11:30|4753.5|4752.5|4755.5|4754.5|4756|4755|4753|4752.5|524
1633511500000|2021-10-06 09:11:40|4755|4754|4754|4752.5|4755|4754|4753.5|4752.5|603
1633511510000|2021-10-06 09:11:50|4754.5|4753|4755|4753.5|4755.5|4754|4754.5|4752.5|396
1633511520000|2021-10-06 09:12:00|4755.5|4754|4756|4755|4756.5|4755|4755.5|4754|0
1633511530000|2021-10-06 09:12:10|4755.5|4754.5|4756.5|4755.5|4757.5|4756|4755.5|4754.5|770
1633511540000|2021-10-06 09:12:20|4756|4755|4756|4755|4757.5|4755|4755.5|4754.5|2259
1633511550000|2021-10-06 09:12:30|4756.5|4755.5|4756.5|4755.5|4756.5|4756|4756.5|4755.5|319
1633511560000|2021-10-06 09:12:40|4756|4755|4756|4755|4757|4755.5|4755.5|4755|1189
1633511570000|2021-10-06 09:12:50|4756.5|4755.5|4756.5|4755.5|4756.5|4756|4756|4755|394
1633511580000|2021-10-06 09:13:00|4756|4755|4756|4755.5|4756.5|4755.5|4756|4755|282
1633511590000|2021-10-06 09:13:10|4756.5|4756|4757.5|4755.5|4757.5|4756|4756.5|4755.5|2246
1633511600000|2021-10-06 09:13:20||4756.5||4756.5||4756.5||4756|0
1633511610000|2021-10-06 09:13:30|4757|4756|4756|4754.5|4757.5|4756.5|4754.5|4754|1598
1633511620000|2021-10-06 09:13:40|4756.5|4755|4757|4755.5|4757.5|4755.5|4756.5|4754.5|1719
1633511630000|2021-10-06 09:13:50|4757.5|4756|4758.5|4757.5|4759.5|4759|4757.5|4756|2139
1633511640000|2021-10-06 09:14:00|4758|4757|4757|4755|4758.5|4757|4756|4755|755
1633511650000|2021-10-06 09:14:10|4756.5|4755.5|4754|4753|4756.5|4755.5|4753.5|4752|564
1633511660000|2021-10-06 09:14:20|4754.5|4753.5|4755.5|4754|4755.5|4754.5|4754.5|4753.5|200
1633511670000|2021-10-06 09:14:30|4755|4753.5|4755.5|4754|4755.5|4754.5|4755|4753.5|160
1633511680000|2021-10-06 09:14:40|4756|4754.5|4756.5|4755|4756.5|4755|4756|4754.5|228
1633511690000|2021-10-06 09:14:50|4756|4755.5|4756.5|4755|4756.5|4755.5|4756|4755|0
1633511700000|2021-10-06 09:15:00|4756|4754.5|4756|4755|4756|4755|4755|4754.5|231
1633511710000|2021-10-06 09:15:10|4755.5|4754.5|4755.5|4754.5|4756|4754.5|4754.5|4753|363
1633511720000|2021-10-06 09:15:20|4755|4754|4754.5|4753|4755|4754.5|4754.5|4752.5|362
1633511730000|2021-10-06 09:15:30|4754|4753.5|4754|4752|4754|4753.5|4754|4752|99
1633511740000|2021-10-06 09:15:40|4753.5|4751.5|4752.5|4751.5|4753.5|4751.5|4752|4750.5|390
1633511750000|2021-10-06 09:15:50|4752|4751|4753|4751.5|4753|4751.5|4750.5|4749.5|1313
1633511760000|2021-10-06 09:16:00|4753.5|4752|4753.5|4752|4753.5|4752.5|4753|4752|205
1633511770000|2021-10-06 09:16:10|4753|4751.5|4752.5|4751.5|4753|4751.5|4752.5|4751.5|185
1633511780000|2021-10-06 09:16:20|4753|4752|4753|4752|4753|4752.5|4753|4752|125
1633511790000|2021-10-06 09:16:30|4752.5|4751.5|4752.5|4751.5|4752.5|4752|4752.5|4751.5|667
1633511800000|2021-10-06 09:16:40|4752|4752|4753|4752|4753|4752|4752|4751|2760
1633511810000|2021-10-06 09:16:50|4752.5|4751.5|4753|4751.5|4753|4751.5|4752.5|4751.5|213
1633511820000|2021-10-06 09:17:00|4753.5|4752|4754.5|4753.5|4754.5|4753.5|4753.5|4752|561
1633511830000|2021-10-06 09:17:10|4754|4753|4755.5|4754.5|4755.5|4755|4754|4753|611
1633511840000|2021-10-06 09:17:20|4756|4754|4756.5|4756|4756.5|4756|4756|4754|263
1633511850000|2021-10-06 09:17:30|4757|4756.5|4757.5|4756|4757.5|4756.5|4757|4756|238
1633511860000|2021-10-06 09:17:40|4757|4756.5|4757.5|4757|4757.5|4757|4757|4756.5|15
1633511870000|2021-10-06 09:17:50|4758|4757.5|4760.5|4760|4761|4760|4758|4757.5|990
1633511880000|2021-10-06 09:18:00|4761|4759.5|4760|4759|4761|4760|4759.5|4759|3129
1633511890000|2021-10-06 09:18:10|4760.5||4760.5||4760.5||4760||105
1633511900000|2021-10-06 09:18:20|4761|4759.5|4761.5|4760.5|4761.5|4760.5|4761|4759.5|616
1633511910000|2021-10-06 09:18:30|4762|4761|4763|4762|4764.5|4763.5|4761.5|4760.5|1652
1633511920000|2021-10-06 09:18:40|4763.5|4762.5|4764.5|4763|4764.5|4763|4763.5|4762|23
1633511930000|2021-10-06 09:18:50|4765|4763.5|4766.5|4765.5|4766.5|4765.5|4765|4763.5|667
1633511940000|2021-10-06 09:19:00|||||||||351
1633511950000|2021-10-06 09:19:10|4765.5|4765|4766.5|4765.5|4766.5|4765.5|4765.5|4764|696
1633511960000|2021-10-06 09:19:20|4767.5|4766|4767.5|4766.5|4767.5|4766.5|4765.5|4764.5|765
1633511970000|2021-10-06 09:19:30|||||||||15
1633511980000|2021-10-06 09:19:40|4768|4767|4769.5|4768.5|4769.5|4768.5|4768|4767|828
1633511990000|2021-10-06 09:19:50|4769|4767.5|4769|4767|4769|4767.5|4768|4766.5|496
1633512000000|2021-10-06 09:20:00|4768.5|4767.5|4768|4767|4769|4768|4767.5|4767|752
1633512010000|2021-10-06 09:20:10|4769|4767.5|4769|4768|4769|4768|4768.5|4767|290
1633512020000|2021-10-06 09:20:20|4768.5|4767.5|4769|4767.5|4769|4768|4768.5|4767.5|471
1633512030000|2021-10-06 09:20:30|4768.5|4767|4766|4764.5|4768.5|4767.5|4766|4764.5|806
1633512040000|2021-10-06 09:20:40|4765.5|4764|4765.5|4764.5|4765.5|4764.5|4765|4764|465
1633512050000|2021-10-06 09:20:50|4765|4764|4765|4764|4765.5|4764.5|4764|4763|999
1633512060000|2021-10-06 09:21:00|4764.5|4763.5|4765.5|4764.5|4766|4765|4764.5|4763|900
1633512070000|2021-10-06 09:21:10|4765|4764|4762.5|4761|4765|4764|4762.5|4761|971
1633512080000|2021-10-06 09:21:20|4762|4761.5|4762.5|4760.5|4762.5|4761.5|4761.5|4759.5|22
1633512090000|2021-10-06 09:21:30|4762|4760|4762.5|4761|4762.5|4761|4761.5|4760|56416
1633512100000|2021-10-06 09:21:40|4763|4760.5|4763.5|4762.5|4764|4762.5|4763|4760.5|103
1633512110000|2021-10-06 09:21:50|4764|4763|4764|4762|4764.5|4763.5|4764|4762|206
1633512120000|2021-10-06 09:22:00|4763.5|4761.5|4761.5|4760|4763.5|4761.5|4761|4759.5|710
1633512130000|2021-10-06 09:22:10|4761|4759.5|4760|4758|4761|4759.5|4760|4758|0
1633512140000|2021-10-06 09:22:20|4759.5|4758.5|4759.5|4758|4759.5|4758.5|4759|4757.5|457
1633512150000|2021-10-06 09:22:30|4759|4757.5|4759|4757.5|4759|4758|4759|4757.5|0
1633512160000|2021-10-06 09:22:40|4758.5|4758|4759|4757.5|4759|4758.5|4758|4757|327
1633512170000|2021-10-06 09:22:50|4758.5|4758|4758.5|4758|4758.5|4758|4758.5|4757.5|0
1633512180000|2021-10-06 09:23:00|4758|4757.5|4757|4755|4758|4757.5|4757|4755|174
1633512190000|2021-10-06 09:23:10|4756.5|4754.5|4756|4755|4756.5|4755.5|4756|4754.5|16
1633512200000|2021-10-06 09:23:20|4756.5|4755.5|4759.5|4758|4760|4759|4756.5|4755.5|21889
1633512210000|2021-10-06 09:23:30|4759|4757.5|4760|4759|4760|4759|4758.5|4757|12289
1633512220000|2021-10-06 09:23:40|4760.5|4759.5|4761|4760|4761|4760|4760.5|4759.5|880
1633512230000|2021-10-06 09:23:50|4761.5|4760.5|4762.5|4761.5|4762.5|4761.5|4761.5|4760.5|638
1633512240000|2021-10-06 09:24:00|||||||||130
1633512250000|2021-10-06 09:24:10|4763|4762|4763|4761.5|4763|4762|4762.5|4761.5|2313
1633512260000|2021-10-06 09:24:20|4762.5|4762|4763.5|4762|4763.5|4763|4762.5|4762|982
1633512270000|2021-10-06 09:24:30|4763|4761.5|4762|4760.5|4763|4762|4761.5|4760.5|2298
1633512280000|2021-10-06 09:24:40|4762.5|4761|4760.5|4760|4763.5|4763|4760.5|4760|2789
1633512290000|2021-10-06 09:24:50|4761|4760.5|4761|4760|4761|4760.5|4760.5|4760|494
1633512300000|2021-10-06 09:25:00|4760.5|4760.5|4758.5|4757|4761|4760.5|4758.5|4756.5|4139
1633512310000|2021-10-06 09:25:10|4758|4756.5|4756.5|4754|4758|4756.5|4756.5|4754|490
1633512320000|2021-10-06 09:25:20|4756|4753.5|4758|4757|4758|4757|4755.5|4753.5|266
1633512330000|2021-10-06 09:25:30|4758.5|4756.5|4758|4756|4759.5|4757.5|4758|4756|380
1633512340000|2021-10-06 09:25:40|4757.5|4755.5|4757|4755.5|4757.5|4755.5|4756|4754.5|0
1633512350000|2021-10-06 09:25:50|4756.5|4755|4757.5|4756|4757.5|4756.5|4756|4755|9150
1633512360000|2021-10-06 09:26:00|4757|4755.5|4757|4755.5|4757|4755.5|4756|4755|588
1633512370000|2021-10-06 09:26:10|4756.5|4755|4756|4755|4757|4755.5|4755.5|4754.5|201
1633512380000|2021-10-06 09:26:20|4756.5|4755.5|4756.5|4755.5|4756.5|4756|4756.5|4755|234
1633512390000|2021-10-06 09:26:30|4757|4755|4757|4756|4757|4756.5|4757|4755|168
1633512400000|2021-10-06 09:26:40|4757.5|4756.5|4760|4758.5|4760|4759|4757.5|4756|966
1633512410000|2021-10-06 09:26:50|4759|4758|4759.5|4758|4759.5|4758|4758|4757|660
1633512420000|2021-10-06 09:27:00|4759|4757.5|4757.5|4756.5|4759|4757.5|4757.5|4756.5|121
1633512430000|2021-10-06 09:27:10|4758.5|4757|4758.5|4756.5|4758.5|4757|4758.5|4756.5|42
1633512440000|2021-10-06 09:27:20|4758|4757|4760|4758.5|4760|4759|4758|4756.5|354
1633512450000|2021-10-06 09:27:30|4759.5|4758|4758.5|4757|4760|4758|4758.5|4756.5|267
1633512460000|2021-10-06 09:27:40|4759|4756.5|4759.5|4758.5|4759.5|4758.5|4759|4756.5|35
1633512470000|2021-10-06 09:27:50||4758||4758||4758||4758|53
1633512480000|2021-10-06 09:28:00|4759|4757.5|4759|4757.5|4759|4757.5|4756.5|4755.5|662
1633512490000|2021-10-06 09:28:10|4758.5|4757|4757.5|4755.5|4758.5|4757|4756.5|4755.5|50
1633512500000|2021-10-06 09:28:20|4757|4756|4759.5|4758.5|4759.5|4758.5|4756.5|4755|184
1633512510000|2021-10-06 09:28:30|4759|4758|4757.5|4756|4759|4758.5|4757|4756|165
1633512520000|2021-10-06 09:28:40|4757|4756.5|4758.5|4757|4758.5|4757|4757|4756.5|115
1633512530000|2021-10-06 09:28:50|4758|4756.5|4758|4756.5|4758.5|4757|4758|4756.5|41
1633512540000|2021-10-06 09:29:00|4757.5|4756|4756|4755|4757.5|4756|4755|4754|1178
1633512550000|2021-10-06 09:29:10|4755.5|4754.5|4756|4754.5|4756|4755|4755.5|4754.5|122
1633512560000|2021-10-06 09:29:20|4755.5|4754|4753|4752|4755.5|4754|4753|4752|376
1633512570000|2021-10-06 09:29:30|4752.5|4751.5|4753|4751.5|4753|4751.5|4752|4751|201
1633512580000|2021-10-06 09:29:40|4753.5|4752|4753.5|4752|4754|4753|4753|4752|256
1633512590000|2021-10-06 09:29:50|4754|4752.5|4754|4752.5|4754|4752.5|4753.5|4752|0
1633512600000|2021-10-06 09:30:00|4753.5|4752|4753.5|4752|4753.5|4752.5|4752.5|4752|1315
1633512610000|2021-10-06 09:30:10|4753|4752.5|4753|4752|4754.5|4753.5|4753|4752|2342
1633512620000|2021-10-06 09:30:20|4753.5||4753||4753.5||4753||0
1633512630000|2021-10-06 09:30:30|4752.5|4751.5|4754.5|4753.5|4754.5|4754|4752|4750.5|2819
1633512640000|2021-10-06 09:30:40|4754|4754|4755|4754|4755|4754|4754|4753|930
1633512650000|2021-10-06 09:30:50|4755.5|4754.5|4755.5|4754|4755.5|4754.5|4755.5|4754|111
1633512660000|2021-10-06 09:31:00|4755|4753.5|4755|4754|4755|4754|4755|4753|944
1633512670000|2021-10-06 09:31:10|4755.5|4754.5|4757|4756|4757|4756|4755.5|4754.5|837
1633512680000|2021-10-06 09:31:20||4756.5||4756||4756.5||4756|163
1633512690000|2021-10-06 09:31:30|4756.5|4755.5|4757|4756|4757|4756|4756|4755|283
1633512700000|2021-10-06 09:31:40|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756|413
1633512720000|2021-10-06 09:32:00|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756|545
1633512730000|2021-10-06 09:32:10|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756.5|129
1633512740000|2021-10-06 09:32:20||4756.5||4756.5||4756.5||4756.5|118
1633512750000|2021-10-06 09:32:30|4757.5|4757|4757.5|4757|4758|4757|4757.5|4757|101
1633512760000|2021-10-06 09:32:40|4758|4757.5|4759|4758.5|4759|4758.5|4758|4757|1225
1633512780000|2021-10-06 09:33:00|4758.5|4758|4759|4757.5|4759|4758|4758.5|4757.5|595
1633512790000|2021-10-06 09:33:10||4758||4758||4758||4758|0
1633512820000|2021-10-06 09:33:40|4759.5|4758.5|4760|4759|4760.5|4760|4759.5|4758|1399
1633512830000|2021-10-06 09:33:50|4760.5|4759.5|4760.5|4759.5|4760.5|4760|4760.5|4759.5|29
1633512840000|2021-10-06 09:34:00|4761|4760|4761|4760|4761|4760|4761|4760|501
1633512850000|2021-10-06 09:34:10|4760.5|4759.5|4761.5|4761|4761.5|4761|4760.5|4759.5|1080
1633512860000|2021-10-06 09:34:20|4761|4760.5|4761.5|4760.5|4761.5|4760.5|4761|4760.5|341
1633512870000|2021-10-06 09:34:30|4761|4761|4762.5|4761.5|4762.5|4761.5|4761|4761|572
1633512880000|2021-10-06 09:34:40|4763|4762|4763|4762.5|4763|4762.5|4763|4762|301
1633512890000|2021-10-06 09:34:50|4762.5|4762|4764|4762.5|4764.5|4763|4762.5|4762|955
1633512900000|2021-10-06 09:35:00|4763.5|4763|4761.5|4760|4764|4763|4761.5|4760|1958
1633512910000|2021-10-06 09:35:10|4761|4760.5|4760.5|4759|4761|4760.5|4760|4759|594
1633512920000|2021-10-06 09:35:20||4758.5||4759||4759||4758.5|0
1633512930000|2021-10-06 09:35:30|4760||4760||4760.5||4760||283
1633512940000|2021-10-06 09:35:40|4759.5|4758.5|4754|4752.5|4759.5|4758.5|4754|4752.5|1526
1633512950000|2021-10-06 09:35:50|4754.5|4753|4754|4752.5|4756|4755|4754|4752.5|944
1633512960000|2021-10-06 09:36:00|4753.5|4753|4753.5|4752|4753.5|4753|4753|4752|244
1633512970000|2021-10-06 09:36:10|4753|4751.5|4752.5|4751|4753.5|4752.5|4752|4750.5|1215
1633512980000|2021-10-06 09:36:20|4753|4751.5|4753|4751.5|4753.5|4752.5|4753|4751.5|10
1633512990000|2021-10-06 09:36:30|4752.5|4751|4752|4750.5|4753.5|4753|4751.5|4750.5|1266
1633513000000|2021-10-06 09:36:40|4751.5|4750|4752|4750.5|4752.5|4751.5|4750.5|4750|938
1633513010000|2021-10-06 09:36:50|4752.5|4751|4752.5|4751|4752.5|4751.5|4752|4750.5|0
1633513020000|2021-10-06 09:37:00|4752|4750.5|4752|4750.5|4752.5|4751.5|4752|4750.5|12
1633513030000|2021-10-06 09:37:10|4752.5|4751|4755|4754|4755|4754.5|4752.5|4751|2577
1633513040000|2021-10-06 09:37:20|4755.5|4754.5|4755|4753|4755.5|4755|4754|4753|610
1633513050000|2021-10-06 09:37:30|4754.5|4752.5|4753|4751.5|4754.5|4752.5|4752|4751.5|742
1633513060000|2021-10-06 09:37:40|4752.5|4751|4753.5|4752|4753.5|4752.5|4752|4750.5|1638
1633513070000|2021-10-06 09:37:50|4753|4751.5|4753|4751.5|4753|4752|4751.5|4750.5|590
1633513080000|2021-10-06 09:38:00|4752.5|4752|4752|4750.5|4753|4752.5|4751.5|4750.5|1199
1633513090000|2021-10-06 09:38:10|4751.5|4750|4750.5|4748.5|4752|4750|4750|4748.5|714
1633513100000|2021-10-06 09:38:20|4750|4748|4758.5|4757.5|4759|4757.5|4748.5|4747|12982
1633513110000|2021-10-06 09:38:30|4758|4757|4759.5|4758.5|4760|4759.5|4757|4756.5|2501
1633513120000|2021-10-06 09:38:40|4760|4759|4760|4759|4760.5|4760|4760|4759|1770
1633513130000|2021-10-06 09:38:50|4760.5|4759.5|4761.5|4760.5|4761.5|4760.5|4760.5|4759.5|1016
1633513140000|2021-10-06 09:39:00|4762|4761|4762|4761.5|4763.5|4762.5|4762|4761|6788
1633513150000|2021-10-06 09:39:10|4762.5|4761|4761|4760.5|4762.5|4761|4761|4759.5|1497
1633513160000|2021-10-06 09:39:20|4761.5|4761|4760.5|4760|4762|4761|4760|4759.5|1370
1633513170000|2021-10-06 09:39:30|4761|4760.5|4767|4766|4767.5|4766|4760|4759|22369
1633513180000|2021-10-06 09:39:40|4766.5|4765.5|4767|4766.5|4767|4766.5|4765.5|4764|1864
1633513190000|2021-10-06 09:39:50||4766||4766||4766||4766|589
1633513200000|2021-10-06 09:40:00|4767.5|4766.5|4763|4762.5|4768|4767|4763|4762|5145
1633513210000|2021-10-06 09:40:10|4763.5|4763|4764.5|4763.5|4764.5|4763.5|4763.5|4762.5|475
1633513220000|2021-10-06 09:40:20|4765|4763|4770.5|4769|4770.5|4769.5|4765|4763|13375
1633513230000|2021-10-06 09:40:30|4770|4768.5|4768|4767|4770|4768.5|4767.5|4766.5|2030
1633513240000|2021-10-06 09:40:40|4768.5|4766|4767|4766.5|4768.5|4767|4767|4766|298
1633513250000|2021-10-06 09:40:50|4766.5|4766|4767|4766|4767.5|4767|4766|4765|1515
1633513260000|2021-10-06 09:41:00|4767.5|4766.5|4764.5|4763|4767.5|4767|4763.5|4763|3830
1633513270000|2021-10-06 09:41:10|4764|4762.5|4763.5|4762.5|4764|4763|4763|4762.5|1593
1633513280000|2021-10-06 09:41:20|4763|4762|4759|4757.5|4763|4762|4759|4757.5|1134
1633513290000|2021-10-06 09:41:30|4758.5|4757|4759|4757.5|4759|4758|4758|4756.5|327
1633513300000|2021-10-06 09:41:40|4759.5|4758|4761|4759.5|4762.5|4761.5|4759.5|4758|1762
1633513310000|2021-10-06 09:41:50|4760.5|4759|4760|4759|4760.5|4759|4760|4759|62
1633513320000|2021-10-06 09:42:00|4760.5|4759.5|4760.5|4759.5|4761|4760|4760|4759.5|284
1633513330000|2021-10-06 09:42:10|4760|4759|4758.5|4757|4760|4759.5|4758.5|4757|345
1633513340000|2021-10-06 09:42:20|4759|4757.5|4759|4757.5|4760|4758.5|4759|4757|286
1633513350000|2021-10-06 09:42:30|4758.5|4757|4757.5|4755.5|4758.5|4757|4756.5|4755.5|82
1633513360000|2021-10-06 09:42:40|4757|4756|4757.5|4756.5|4757.5|4756.5|4756.5|4755|79
1633513370000|2021-10-06 09:42:50|4758|4757|4758.5|4757.5|4758.5|4758|4758|4756.5|462
1633513380000|2021-10-06 09:43:00|4758|4757|4757.5|4756.5|4758.5|4757.5|4757|4756.5|1
1633513390000|2021-10-06 09:43:10|4758|4756|4757|4755.5|4758|4756|4756.5|4755.5|538
1633513400000|2021-10-06 09:43:20|4757.5|4756|4757|4755.5|4757.5|4756|4757|4755.5|0
1633513410000|2021-10-06 09:43:30|4757.5|4756|4757|4756|4757.5|4756|4757|4756|78
1633513440000|2021-10-06 09:44:00|4756.5|4755.5|4754|4753|4756.5|4755.5|4754|4753|1260
1633513450000|2021-10-06 09:44:10|4754.5|4753.5|4755|4753.5|4755|4753.5|4754.5|4753.5|423
1633513460000|2021-10-06 09:44:20|4754.5|4753|4754.5|4753|4755|4754|4754.5|4753|274
1633513470000|2021-10-06 09:44:30|4754|4752.5|4754.5|4752.5|4754.5|4753.5|4753.5|4752|394
1633513480000|2021-10-06 09:44:40||4753||4753.5||4753.5||4753|650000
1633513490000|2021-10-06 09:44:50||4754||4753.5||4754||4753.5|305
1633513500000|2021-10-06 09:45:00|4755.5|4754|4755|4753.5|4755.5|4754.5|4754.5|4753.5|353
1633513510000|2021-10-06 09:45:10|4755.5|4754|4756|4754.5|4756|4755|4755.5|4754|368
1633513520000|2021-10-06 09:45:20||4755||4754.5||4755||4754.5|0
1633513530000|2021-10-06 09:45:30|4756.5|4755|4758|4757|4758|4757|4756.5|4754.5|374
1633513540000|2021-10-06 09:45:40|4757.5|4756.5|4757.5|4756|4757.5|4756.5|4757.5|4756|257
1633513550000|2021-10-06 09:45:50|4758|4756.5|4758.5|4757.5|4759.5|4758.5|4758|4756.5|2593
1633513560000|2021-10-06 09:46:00|4758|4757|4758|4756.5|4758.5|4757|4756.5|4755|1175
1633513570000|2021-10-06 09:46:10||4757||4756.5||4757||4756.5|0
1633513580000|2021-10-06 09:46:20|4757.5|4756|4757|4756|4757.5|4756|4756.5|4756|1008
1633513590000|2021-10-06 09:46:30|4757.5|4755.5|4759|4758.5|4759|4758.5|4756|4755.5|40884
1633513600000|2021-10-06 09:46:40||4758||4758||4758||4758|203
1633513610000|2021-10-06 09:46:50|4759.5|4758.5|4759|4758|4759.5|4759|4759|4758|443
1633513620000|2021-10-06 09:47:00|4758|4757.5|4757|4756|4758|4757.5|4756|4755|3782
1633513630000|2021-10-06 09:47:10|4756.5|4756.5|4756.5|4755.5|4756.5|4756.5|4756.5|4755.5|1460
1633513640000|2021-10-06 09:47:20|4756|4755|4755.5|4754.5|4757|4755|4755.5|4754.5|878
1633513650000|2021-10-06 09:47:30|4756|4755|4757.5|4756.5|4757.5|4756.5|4756|4754.5|927
1633513660000|2021-10-06 09:47:40|4758.5|4756|4758|4756.5|4758.5|4757.5|4757.5|4756|488
1633513670000|2021-10-06 09:47:50|4757.5||4757.5||4757.5||4757||79
1633513680000|2021-10-06 09:48:00|4757|4756|4756.5|4755.5|4757|4756|4755|4754.5|3304
1633513690000|2021-10-06 09:48:10|4757.5|4756|4757|4756|4757.5|4756.5|4756|4755|692
1633513700000|2021-10-06 09:48:20|4757.5|4756.5|4758|4756.5|4758.5|4757.5|4757.5|4756.5|810
1633513710000|2021-10-06 09:48:30|4758.5|4757|4758|4756.5|4758.5|4757|4758|4756.5|252
1633513720000|2021-10-06 09:48:40|4757.5||4757.5||4758||4757.5||56
1633513730000|2021-10-06 09:48:50|4757|4756|4755|4754|4757|4756|4755|4754|598
1633513740000|2021-10-06 09:49:00|4754.5|4753.5|4756|4755|4756|4755|4754.5|4753.5|173
1633513750000|2021-10-06 09:49:10|4757|4755.5|4757|4756|4757.5|4756|4756|4755.5|674
1633513760000|2021-10-06 09:49:20|||||||||42
1633513770000|2021-10-06 09:49:30|||||||||41
1633513780000|2021-10-06 09:49:40|||||||||53
1633513790000|2021-10-06 09:49:50|4758|4756.5|4757|4756|4758|4757|4757|4756|748
1633513800000|2021-10-06 09:50:00|4756.5|4755.5|4755.5|4754.5|4757|4756|4755|4754.5|1916
1633513810000|2021-10-06 09:50:10|4755|4754|4755.5|4754.5|4755.5|4754.5|4755|4753.5|251
1633513820000|2021-10-06 09:50:20||4755||4755||4755||4754.5|341
1633513830000|2021-10-06 09:50:30|4756.5|4755.5|4755.5|4754.5|4756.5|4755.5|4755.5|4754.5|250
1633513840000|2021-10-06 09:50:40|4756|4755|4756|4755|4756.5|4755.5|4756|4755|78
1633513850000|2021-10-06 09:50:50|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|145
1633513860000|2021-10-06 09:51:00|4755|4754|4753.5|4752|4755|4754|4753|4752|1680
1633513870000|2021-10-06 09:51:10|4754|4752.5|4755|4754|4755.5|4754.5|4754|4752.5|945
1633513880000|2021-10-06 09:51:20|4755.5|4754.5|4756.5|4755|4757|4756|4755.5|4754.5|2000
1633513900000|2021-10-06 09:51:40|4756|4755.5|4755.5|4754.5|4756|4756|4755|4753.5|722
1633513910000|2021-10-06 09:51:50|4755|4754|4755|4753.5|4755|4754|4754.5|4753|127
1633513920000|2021-10-06 09:52:00|4754.5|4753|4753.5|4753|4754.5|4753.5|4753.5|4752.5|861
1633513930000|2021-10-06 09:52:10|4753|4752.5|4748.5|4747.5|4753.5|4753|4748.5|4747.5|4362
1633513940000|2021-10-06 09:52:20|4748|4747|4744.5|4743.5|4748.5|4747.5|4744.5|4743|4895
1633513950000|2021-10-06 09:52:30|4744|4744|4743.5|4742.5|4744.5|4744|4743|4741.5|800
1633513960000|2021-10-06 09:52:40|4743|4742|4741|4739.5|4743.5|4742|4741|4739.5|500
1633513970000|2021-10-06 09:52:50|4740.5|4739|4740.5|4739|4740.5|4739|4740|4738.5|220
1633513980000|2021-10-06 09:53:00|4740|4738.5|4739.5|4738.5|4740|4738.5|4739.5|4738.5|59
1633513990000|2021-10-06 09:53:10|4739|4738|4738|4736.5|4739|4738|4737|4735|152
1633514000000|2021-10-06 09:53:20|4737.5|4736|4736.5|4734|4737.5|4736|4736.5|4734|260
1633514010000|2021-10-06 09:53:30|4736|4733.5|4736|4734.5|4736.5|4734.5|4735.5|4733|480
1633514020000|2021-10-06 09:53:40|4735.5|4734|4734.5|4733|4735.5|4734|4734|4733|679
1633514030000|2021-10-06 09:53:50|4735|4733.5|4736|4735|4736|4735|4734.5|4733.5|1042
1633514040000|2021-10-06 09:54:00|4736.5|4735.5|4736|4735|4737.5|4735.5|4736|4734.5|1001
1633514050000|2021-10-06 09:54:10|4736.5|4735.5|4735.5|4734|4738.5|4736.5|4734|4733.5|8150
1633514060000|2021-10-06 09:54:20|4735|4733.5|4738.5|4737|4738.5|4737|4735|4733.5|1735
1633514070000|2021-10-06 09:54:30|4738|4737.5|4738.5|4737.5|4738.5|4737.5|4738|4737.5|0
1633514080000|2021-10-06 09:54:40|4739|4738|4738|4737|4740|4739|4738|4737|1773
1633514090000|2021-10-06 09:54:50|4737.5|4736.5|4737.5|4736.5|4738|4737|4737.5|4735.5|440
1633514100000|2021-10-06 09:55:00|4737|4736|4740|4737.5|4740|4738.5|4736|4735|1740
1633514110000|2021-10-06 09:55:10|4740.5|4738|4740.5|4739.5|4740.5|4739.5|4740.5|4738|491
1633514120000|2021-10-06 09:55:20|4741|4739|4741|4739.5|4741|4739.5|4741|4739|130
1633514130000|2021-10-06 09:55:30|||||||||93
1633514140000|2021-10-06 09:55:40|4740.5|4739|4740.5|4739|4740.5|4739|4740.5|4739|363
1633514150000|2021-10-06 09:55:50|4740|4738.5|4738.5|4736.5|4740|4738.5|4737.5|4736.5|1119
1633514160000|2021-10-06 09:56:00|4738|4737|4738|4736.5|4738.5|4737|4736.5|4735|516
1633514170000|2021-10-06 09:56:10|4738.5|4737|4738.5|4736.5|4739.5|4737.5|4738|4736.5|542
1633514180000|2021-10-06 09:56:20|4738|4737|4738|4736.5|4738|4737.5|4738|4736|5
1633514190000|2021-10-06 09:56:30|4737.5|4736|4737|4736|4737.5|4736|4737|4736|376
1633514200000|2021-10-06 09:56:40||4735.5||4736||4736.5||4735|322
1633514210000|2021-10-06 09:56:50|4736.5|4735|4732|4731|4737|4735.5|4728|4727|8970
1633514220000|2021-10-06 09:57:00|4732.5|4730.5|4732|4730.5|4732.5|4730.5|4731.5|4730|453
1633514230000|2021-10-06 09:57:10|4732.5|4731|4732.5|4731.5|4733.5|4732|4732|4731|4413
1633514240000|2021-10-06 09:57:20|4733|4732|4734.5|4733|4734.5|4733.5|4733|4732|1128
1633514250000|2021-10-06 09:57:30||4733.5||4733.5||4733.5||4733.5|0
1633514260000|2021-10-06 09:57:40|4735|4735|4736.5|4735|4737|4735.5|4735|4735|1135
1633514270000|2021-10-06 09:57:50|4737|4735.5|4734.5|4733.5|4738.5|4738|4734.5|4733|2367
1633514280000|2021-10-06 09:58:00|4734|4732.5|4734.5|4732.5|4734.5|4732.5|4733|4731.5|453
1633514290000|2021-10-06 09:58:10|4734|4733|4732|4730.5|4734|4733.5|4732|4730.5|358
1633514300000|2021-10-06 09:58:20|4731.5|4730|4729|4727|4731.5|4730|4729|4727|93
1633514310000|2021-10-06 09:58:30|4729.5|4727.5|4730.5|4729.5|4731|4729.5|4729.5|4727.5|850
1633514320000|2021-10-06 09:58:40|4731|4729|4731|4729.5|4731|4730|4731|4729|38
1633514330000|2021-10-06 09:58:50|4732|4730|4731|4730|4732|4730.5|4731|4730|296
1633514340000|2021-10-06 09:59:00|4732|4729.5|4731|4729.5|4732|4730.5|4731|4729|35
1633514350000|2021-10-06 09:59:10|4730.5|4729|4731.5|4730.5|4731.5|4730.5|4728.5|4727.5|7527
1633514360000|2021-10-06 09:59:20|4731|4730|4731|4729.5|4731|4730|4731|4729.5|170
1633514370000|2021-10-06 09:59:30|4731.5|4730|4732|4730|4733.5|4732|4731.5|4730|704
1633514380000|2021-10-06 09:59:40|4731.5|4729.5|4731|4729.5|4731.5|4729.5|4731|4729|0
1633514390000|2021-10-06 09:59:50|4731.5|4730|4733|4731.5|4733.5|4731.5|4731.5|4730|1350
1633514400000|2021-10-06 10:00:00|4732.5|4732|4731.5|4729.5|4733|4732|4731.5|4729.5|538
1633514410000|2021-10-06 10:00:10|4731|4729|4730.5|4729|4731|4729.5|4729|4727.5|770
1633514420000|2021-10-06 10:00:20||4729.5||4729.5||4729.5||4729|65
1633514430000|2021-10-06 10:00:30|4730|4729|4730.5|4729|4730.5|4729|4730|4728.5|168
1633514440000|2021-10-06 10:00:40|4731|4729.5|4732|4731|4732|4731|4731|4729.5|392
1633514450000|2021-10-06 10:00:50|4731.5|4730|4730.5|4729|4731.5|4730|4730.5|4729|108
1633514460000|2021-10-06 10:01:00|4730||4730.5||4730.5||4730||80
1633514470000|2021-10-06 10:01:10|4731|4729.5|4733|4731.5|4733|4732.5|4731|4729|3182
1633514490000|2021-10-06 10:01:30|4732.5|4731|4731|4730|4732.5|4731|4731|4730|304
1633514500000|2021-10-06 10:01:40|4730.5|4729.5|4733|4732|4733|4732|4730.5|4729.5|356
1633514510000|2021-10-06 10:01:50|4733.5|4732.5|4734|4732.5|4734|4733|4733.5|4732.5|145
1633514520000|2021-10-06 10:02:00|4733.5|4732|4734.5|4733.5|4734.5|4733.5|4733.5|4732|649
1633514530000|2021-10-06 10:02:10|4735.5|4734|4736.5|4735|4736.5|4735|4735.5|4734|837
1633514540000|2021-10-06 10:02:20|4736||4735.5||4736.5||4735.5||64
1633514550000|2021-10-06 10:02:30|4735|4734.5|4737|4736.5|4738|4737|4734.5|4733.5|2782
1633514560000|2021-10-06 10:02:40|4738|4737|4737.5|4736.5|4738|4737|4737|4736.5|335
1633514570000|2021-10-06 10:02:50|4737|4735.5|4736|4735|4737|4735.5|4736|4735|386
1633514580000|2021-10-06 10:03:00|4735.5|4734.5|4735.5|4733.5|4735.5|4735|4735.5|4733.5|653
1633514590000|2021-10-06 10:03:10|4735|4733|4734.5|4733|4735.5|4733|4733|4732|1246
1633514600000|2021-10-06 10:03:20|4734|4733.5|4734|4733|4734|4733.5|4734|4733|115
1633514610000|2021-10-06 10:03:30|4734.5|4733.5|4734.5|4733|4735|4734|4734|4733|1779
1633514620000|2021-10-06 10:03:40|4735.5|4733.5|4736|4734.5|4736.5|4734.5|4735.5|4733.5|40
1633514630000|2021-10-06 10:03:50|4736.5|4735|4736.5|4734.5|4736.5|4735|4736|4734.5|208
1633514650000|2021-10-06 10:04:10|4737.5|4735|4738.5|4737.5|4738.5|4737.5|4737.5|4735|436
1633514660000|2021-10-06 10:04:20|4739.5|4738|4739.5|4738.5|4740|4739|4739.5|4737.5|204
1633514670000|2021-10-06 10:04:30|4740|4739|4740.5|4739|4740.5|4739|4740|4739|544
1633514680000|2021-10-06 10:04:40|4739.5|4739.5|4740|4738.5|4740.5|4739.5|4738.5|4737|1292
1633514700000|2021-10-06 10:05:00|4739.5|4738|4739.5|4738|4740|4738.5|4739.5|4738|814
1633514710000|2021-10-06 10:05:10|4740|4738.5|4740.5|4739.5|4740.5|4739.5|4740|4738.5|320
1633514720000|2021-10-06 10:05:20|4741|4740|4741.5|4740.5|4741.5|4740.5|4741|4740|764
1633514730000|2021-10-06 10:05:30|||||||||97
1633514740000|2021-10-06 10:05:40|4742|4741|4742|4740.5|4742|4741|4741.5|4740.5|528
1633514750000|2021-10-06 10:05:50|4741.5|4739.5|4740.5|4738.5|4741.5|4740|4740.5|4738.5|1617
1633514760000|2021-10-06 10:06:00|4740|4738|4739.5|4738|4740|4738|4739.5|4738|4
1633514770000|2021-10-06 10:06:10|||||||||196
1633514780000|2021-10-06 10:06:20|4740|4738.5|4738.5|4737|4740.5|4739|4738.5|4737|834
1633514800000|2021-10-06 10:06:40|||||||||29
1633514810000|2021-10-06 10:06:50|4738|4736.5|4736.5|4734.5|4738|4736.5|4736.5|4734.5|507
1633514820000|2021-10-06 10:07:00|4736|4734|4734.5|4732.5|4736|4734|4734.5|4732.5|31
1633514830000|2021-10-06 10:07:10|4734|4732|4733.5|4732|4734|4732|4733.5|4731.5|1168
1633514850000|2021-10-06 10:07:30|4733|4731.5|4728|4727|4733|4732|4728|4726.5|1849
1633514860000|2021-10-06 10:07:40|4729|4727.5|4727|4726|4729|4727.5|4727|4726|965
1633514870000|2021-10-06 10:07:50|4728||4727||4728||4727||410
1633514880000|2021-10-06 10:08:00|4727.5|4726.5|4730|4728.5|4731.5|4730|4727.5|4726.5|2198
1633514890000|2021-10-06 10:08:10|4729.5|4727.5|4729|4727|4729.5|4727.5|4728|4727|422
1633514900000|2021-10-06 10:08:20|4728.5|4727.5|4728|4726.5|4728.5|4727.5|4728|4726.5|112
1633514910000|2021-10-06 10:08:30|4727.5|4726|4727|4725|4727.5|4726|4727|4725|381
1633514920000|2021-10-06 10:08:40|4726.5|4725.5|4726.5|4725.5|4727|4725.5|4726.5|4725|357
1633514930000|2021-10-06 10:08:50|4726|4725|4727.5|4726.5|4727.5|4726.5|4726|4725|266
1633514940000|2021-10-06 10:09:00|4728|4727|4729|4727.5|4731|4729|4728|4727|624
1633514950000|2021-10-06 10:09:10|4728.5|4727|4728|4727|4728.5|4727|4728|4727|234
1633514960000|2021-10-06 10:09:20|4727.5|4726.5|4728.5|4727|4730|4728|4727.5|4726.5|491
1633514970000|2021-10-06 10:09:30|4728|4726.5|4728|4727|4728.5|4727|4728|4726.5|150
1633514980000|2021-10-06 10:09:40|4729|4727.5|4729|4727.5|4730|4728.5|4728|4727|430
1633514990000|2021-10-06 10:09:50|4728.5|4727|4728|4726.5|4729|4727.5|4728|4726.5|323
1633515000000|2021-10-06 10:10:00|4729|4727|4729|4727|4730|4728|4729|4727|169
1633515020000|2021-10-06 10:10:20|4730|4727.5|4731|4729.5|4731.5|4730|4729|4727.5|948
1633515030000|2021-10-06 10:10:30|4731.5|4730|4731.5|4730.5|4731.5|4730.5|4731.5|4730|9
1633515040000|2021-10-06 10:10:40|4731|4729.5|4730|4728|4731|4729.5|4730|4728|136
1633515050000|2021-10-06 10:10:50|4729.5|4728.5|4730|4729|4731|4729|4729|4728|375
1633515060000|2021-10-06 10:11:00|4731|4729.5|4731|4730|4731.5|4730.5|4731|4729.5|162
1633515070000|2021-10-06 10:11:10|4731.5|4730.5|4731|4730|4731.5|4730.5|4731|4730|117
1633515080000|2021-10-06 10:11:20|4730.5|4729|4730|4729|4731|4729.5|4729.5|4728.5|1094
1633515090000|2021-10-06 10:11:30|4730.5|4729.5|4731|4729|4731|4729.5|4730|4729|97
1633515100000|2021-10-06 10:11:40|4730.5|4729.5|4730.5|4729|4730.5|4729.5|4730|4729|205
1633515110000|2021-10-06 10:11:50|4730|4728.5|4729|4727.5|4730|4728.5|4729|4727|493
1633515120000|2021-10-06 10:12:00|4730|4727|4729|4727.5|4730|4728.5|4729|4727|119
1633515130000|2021-10-06 10:12:10|4730|4728|4736.5|4735|4739|4737.5|4730|4728|15152
1633515140000|2021-10-06 10:12:20|4737|4735.5|4737.5|4736|4738|4736.5|4737|4735.5|977
1633515150000|2021-10-06 10:12:30|||||||||41
1633515160000|2021-10-06 10:12:40|4738|4736.5|4740|4739|4740|4739.5|4738|4736|2095
1633515170000|2021-10-06 10:12:50|4740.5|4739.5|4741.5|4740.5|4742|4741.5|4740.5|4739|1699
1633515180000|2021-10-06 10:13:00|4742||4741.5||4742||4741.5||153
1633515190000|2021-10-06 10:13:10|4741|4740|4741.5|4740.5|4742|4741|4741|4740|1024
1633515200000|2021-10-06 10:13:20|4742||4742||4742||4741.5||22
1633515210000|2021-10-06 10:13:30|4741.5||4741.5||4741.5||4741.5||0
1633515220000|2021-10-06 10:13:40|4741|4741|4742.5|4741.5|4742.5|4741.5|4741|4741|978
1633515230000|2021-10-06 10:13:50|4742|4741|4742|4741|4742.5|4741|4742|4741|565
1633515240000|2021-10-06 10:14:00|4742.5|4741.5|4745|4743.5|4745|4743.5|4742.5|4741|2520
1633515250000|2021-10-06 10:14:10|4744.5|4744|4744.5|4743|4744.5|4744|4744.5|4743|1121
1633515270000|2021-10-06 10:14:30||4743.5||4743.5||4743.5||4743.5|0
1633515280000|2021-10-06 10:14:40|4745|4744|4746|4745|4746|4745|4745|4743.5|1397
1633515290000|2021-10-06 10:14:50|4746.5|4745.5|4746|4745|4746.5|4745.5|4746|4745|136
1633515300000|2021-10-06 10:15:00|4745.5|4744.5|4742.5|4741|4745.5|4744.5|4742.5|4741|3038
1633515310000|2021-10-06 10:15:10|4742|4740.5|4741.5|4740|4742|4740.5|4741.5|4740|119
1633515320000|2021-10-06 10:15:20|4742|4740.5|4743.5|4742.5|4744|4743.5|4742|4740.5|1680
1633515330000|2021-10-06 10:15:30|4744|4743|4746.5|4744.5|4747|4745|4744|4743|537
1633515340000|2021-10-06 10:15:40||4745||4745||4745||4745|0
1633515350000|2021-10-06 10:15:50|4746|4744.5|4745.5|4744|4746|4744.5|4745.5|4744|141
1633515360000|2021-10-06 10:16:00|4745|4744.5|4743|4742.5|4745|4744.5|4743|4742.5|584
1633515370000|2021-10-06 10:16:10|4744|4742|4743|4742.5|4744|4742.5|4743|4742|1280
1633515380000|2021-10-06 10:16:20|4744|4743|4744.5|4743|4744.5|4743|4743.5|4743|169
1633515390000|2021-10-06 10:16:30|4745|4743.5|4745.5|4744.5|4746.5|4745|4745|4743.5|250
1633515400000|2021-10-06 10:16:40|4745||4745||4745.5||4745||20019
1633515410000|2021-10-06 10:16:50|4745.5|4745|4746.5|4744.5|4746.5|4745.5|4745|4744.5|134
1633515420000|2021-10-06 10:17:00||4745||4745||4745||4744.5|40014
1633515440000|2021-10-06 10:17:20|4747|4745.5|4746.5|4745.5|4747|4746|4746.5|4745.5|351
1633515450000|2021-10-06 10:17:30||4746||4746||4746||4746|0
1633515460000|2021-10-06 10:17:40|||||||||57
1633515470000|2021-10-06 10:17:50|||||||||34
1633515480000|2021-10-06 10:18:00|4747|4746.5|4747|4746|4747|4746.5|4746.5|4746|709
1633515500000|2021-10-06 10:18:20|4747.5|4746.5|4750|4749.5|4750|4749.5|4747.5|4746|5376
1633515520000|2021-10-06 10:18:40|4750.5|4750|4752|4750.5|4752.5|4752|4750.5|4750|1512
1633515540000|2021-10-06 10:19:00|4751.5|4750|4750.5|4749.5|4751.5|4750.5|4750|4749.5|856
1633515550000|2021-10-06 10:19:10|4750|4749|4749|4748|4750|4749|4749|4748|923
1633515560000|2021-10-06 10:19:20|4750|4748.5|4750|4749|4751|4749.5|4750|4748.5|562
1633515570000|2021-10-06 10:19:30|4749.5|4748.5|4749|4747.5|4750|4748.5|4749|4747.5|303
1633515580000|2021-10-06 10:19:40||4747||4747.5||4748.5||4747|263
1633515590000|2021-10-06 10:19:50||4748||4747.5||4748.5||4747.5|320
1633515600000|2021-10-06 10:20:00|4748|4747|4747|4746|4748|4747|4747|4745.5|1128
1633515610000|2021-10-06 10:20:10|4746.5|4745.5|4746.5|4745|4747|4745.5|4746.5|4745|92
1633515620000|2021-10-06 10:20:20|4746|4744.5|4744.5|4743|4746|4745|4744|4742.5|813
1633515630000|2021-10-06 10:20:30|4744|4742.5|4742.5|4741|4744|4742.5|4742.5|4741|292
1633515640000|2021-10-06 10:20:40|4742|4741.5|4741.5|4740.5|4742|4741.5|4740.5|4740|469
1633515650000|2021-10-06 10:20:50|4741|4740|4741|4740|4741|4740.5|4741|4740|24
1633515660000|2021-10-06 10:21:00|4741.5|4739|4740|4739|4742|4739|4739.5|4738.5|150
1633515670000|2021-10-06 10:21:10|4739.5||4739.5||4739.5||4739.5||0
1633515690000|2021-10-06 10:21:30|4740|4739.5|4742.5|4741.5|4743.5|4741.5|4740|4739.5|428
1633515700000|2021-10-06 10:21:40|4742||4742.5||4742.5||4742||104
1633515710000|2021-10-06 10:21:50|4742|4741|4741|4739.5|4742|4741|4740.5|4739.5|1257
1633515720000|2021-10-06 10:22:00|4740.5|4739|4739.5|4738|4740.5|4739|4739.5|4737.5|1018
1633515730000|2021-10-06 10:22:10|4739||4739||4739||4739||373
1633515740000|2021-10-06 10:22:20|4739.5|4738.5|4739.5|4738|4740.5|4739|4739.5|4738|958
1633515750000|2021-10-06 10:22:30|4739|4737.5|4739|4738|4739|4738|4738.5|4736.5|1172
1633515760000|2021-10-06 10:22:40|4739.5|4738.5|4740.5|4739.5|4740.5|4739.5|4739.5|4738|919
1633515770000|2021-10-06 10:22:50|||||||||174
1633515780000|2021-10-06 10:23:00|4740|4739|4739.5|4738.5|4740|4739|4739|4738|1287
1633515790000|2021-10-06 10:23:10|4740|4739|4740.5|4739.5|4740.5|4739.5|4740|4739|272
1633515800000|2021-10-06 10:23:20|4741.5|4740|4740|4738.5|4741.5|4740|4740|4738.5|694
1633515810000|2021-10-06 10:23:30|4740.5|4739|4740.5|4738.5|4740.5|4739|4739.5|4738.5|0
1633515820000|2021-10-06 10:23:40|4739.5||4739.5||4740||4739.5||0
1633515830000|2021-10-06 10:23:50|4739|4738|4740.5|4739|4740.5|4739|4738.5|4737|357
1633515840000|2021-10-06 10:24:00|4740|4738.5|4740.5|4739|4740.5|4739.5|4739.5|4738|199
1633515850000|2021-10-06 10:24:10|4740|4739.5|4739.5|4738|4740|4739.5|4739.5|4738|134
1633515860000|2021-10-06 10:24:20|4739|4738.5|4742.5|4741|4742.5|4741|4739|4738.5|482
1633515870000|2021-10-06 10:24:30|4742|4740.5|4741.5|4740.5|4742.5|4740.5|4741.5|4740.5|6
1633515880000|2021-10-06 10:24:40|4742|4741|4743.5|4742.5|4743.5|4743|4742|4741|486
1633515900000|2021-10-06 10:25:00|4744.5|4743|4744|4742.5|4744.5|4743|4744|4742.5|377
1633515910000|2021-10-06 10:25:10|||||||||18
1633515920000|2021-10-06 10:25:20|4744.5|4743|4743.5|4742|4744.5|4744|4743|4741.5|1110
1633515930000|2021-10-06 10:25:30|4744|4742.5|4743|4742|4744.5|4743.5|4743|4741.5|597
1633515940000|2021-10-06 10:25:40|4743.5|4742.5|4744|4742.5|4744|4743|4743.5|4742.5|130
1633515950000|2021-10-06 10:25:50|4743.5|4742|4743.5|4742|4743.5|4742|4743.5|4742|11
1633515960000|2021-10-06 10:26:00|4744|4742.5|4744.5|4743.5|4744.5|4743.5|4744|4742.5|453
1633515970000|2021-10-06 10:26:10|4745|4743|4745.5|4744.5|4745.5|4744.5|4745|4743|436
1633515980000|2021-10-06 10:26:20|4745|4744|4745|4743|4745|4744|4745|4743|116
1633515990000|2021-10-06 10:26:30|4744.5|4742.5|4744|4743|4744.5|4743|4744|4742.5|0
1633516000000|2021-10-06 10:26:40|4743.5|4742.5|4743.5|4742|4743.5|4742.5|4743.5|4742|94
1633516020000|2021-10-06 10:27:00||4742.5||4742||4742.5||4742|0
1633516030000|2021-10-06 10:27:10||4742.5||4742.5||4742.5||4742|0
1633516040000|2021-10-06 10:27:20|4743|4742|4743.5|4742.5|4743.5|4742.5|4743|4742|5
1633516050000|2021-10-06 10:27:30|4743|4742|4743|4742|4743|4742|4743|4742|95
1633516070000|2021-10-06 10:27:50|4743.5|4742.5|4745|4743.5|4745.5|4744.5|4743.5|4742.5|1069
1633516080000|2021-10-06 10:28:00|4744|4744|4745.5|4744.5|4745.5|4744.5|4744|4744|360
1633516090000|2021-10-06 10:28:10||4744||4744||4744||4744|0
1633516100000|2021-10-06 10:28:20||4744.5||4744.5||4744.5||4744.5|0
1633516130000|2021-10-06 10:28:50|4745|4744|4745|4743.5|4745|4744.5|4744.5|4743.5|649
1633516140000|2021-10-06 10:29:00|4745.5|4744|4745|4743.5|4746.5|4746|4744.5|4743.5|3036
1633516150000|2021-10-06 10:29:10|4745.5|4744|4745|4743.5|4746|4744.5|4745|4743.5|0
1633516170000|2021-10-06 10:29:30|||||||||100
1633516190000|2021-10-06 10:29:50|4744.5|4743|4745|4743.5|4745|4743.5|4743.5|4742|1108
1633516200000|2021-10-06 10:30:00|4746|4744|4746|4744.5|4746.5|4746|4745|4744|817
1633516210000|2021-10-06 10:30:10|4746.5|4745|4746|4745|4746.5|4745.5|4746|4744.5|0
1633516220000|2021-10-06 10:30:20||4744.5||4745||4745||4744.5|0
1633516230000|2021-10-06 10:30:30|4745.5|4744.5|4746.5|4745.5|4746.5|4745.5|4745|4744|466
1633516240000|2021-10-06 10:30:40|4746|4745|4746.5|4745|4746.5|4745.5|4746|4744.5|54
1633516250000|2021-10-06 10:30:50|4746|4744.5|4746|4744.5|4746|4744.5|4746|4744.5|0
1633516260000|2021-10-06 10:31:00|4745.5|4744|4744|4742.5|4745.5|4744|4744|4742.5|2190
1633516280000|2021-10-06 10:31:20|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|371
1633516290000|2021-10-06 10:31:30|4744|4743|4743.5|4742|4744|4743|4743.5|4742|218
1633516300000|2021-10-06 10:31:40|4743|4741.5|4741.5|4740.5|4743|4741.5|4741|4739|1926
1633516310000|2021-10-06 10:31:50|4742|4741|4741.5|4740.5|4742|4741|4741.5|4740.5|512
1633516320000|2021-10-06 10:32:00|4742|4740|4743|4741|4744|4742.5|4742|4740|1488
1633516330000|2021-10-06 10:32:10||4741.5||4741.5||4741.5||4741.5|0
1633516340000|2021-10-06 10:32:20|4742.5|4741|4741|4739.5|4742.5|4741.5|4741|4739.5|585
1633516350000|2021-10-06 10:32:30|4741.5|4740.5|4742|4740.5|4742|4740.5|4741.5|4739.5|507
1633516360000|2021-10-06 10:32:40|4742.5|4741|4742.5|4741|4742.5|4741|4742|4740|121
1633516370000|2021-10-06 10:32:50|4742|4740.5|4742|4741|4742|4741|4742|4740.5|0
1633516380000|2021-10-06 10:33:00|4742.5|4741.5|4742|4741|4742.5|4741.5|4742|4741|323
1633516390000|2021-10-06 10:33:10|4742.5|4741.5|4741.5|4740.5|4742.5|4741.5|4741.5|4740.5|425
1633516400000|2021-10-06 10:33:20|4741|4739.5|4739|4738|4741.5|4739.5|4737.5|4737|1628
1633516410000|2021-10-06 10:33:30|4739.5|4737.5|4737.5|4736|4739.5|4738|4737.5|4736|326
1633516420000|2021-10-06 10:33:40|4737|4735.5|4736.5|4735|4737|4735.5|4736.5|4735|63
1633516430000|2021-10-06 10:33:50||4734.5||4735||4735||4734.5|0
1633516440000|2021-10-06 10:34:00|4736|4734.5|4738|4736.5|4738|4736.5|4735.5|4734|643
1633516450000|2021-10-06 10:34:10|4737.5|4737|4738|4737|4738|4737|4737.5|4737|0
1633516460000|2021-10-06 10:34:20|4739|4738|4739.5|4738|4739.5|4738|4739|4738|335
1633516470000|2021-10-06 10:34:30|4739|4738.5|4739.5|4738.5|4739.5|4738.5|4739|4738.5|0
1633516480000|2021-10-06 10:34:40|4740.5|4739|4740.5|4739.5|4742.5|4741.5|4740.5|4739|983
1633516490000|2021-10-06 10:34:50|4741|4740|4741|4740|4741|4740.5|4740.5|4739.5|78
1633516500000|2021-10-06 10:35:00|4740.5|4739.5|4738.5|4736.5|4740.5|4739.5|4738.5|4736.5|160
1633516510000|2021-10-06 10:35:10|4739|4737|4740|4739|4740.5|4739|4739|4737|480
1633516520000|2021-10-06 10:35:20|4740.5|4739.5|4741|4740|4741|4740.5|4740.5|4739.5|86
1633516530000|2021-10-06 10:35:30|4742|4740.5|4742|4741|4742.5|4741|4742|4740.5|59
1633516550000|2021-10-06 10:35:50|||||||||118
1633516560000|2021-10-06 10:36:00|4741.5|4740.5|4741|4740|4742|4740.5|4740|4739|753
1633516570000|2021-10-06 10:36:10|4742|4740.5|4742|4740.5|4742|4741|4742|4740.5|447
1633516590000|2021-10-06 10:36:30|4741.5|4740|4741.5|4740|4741.5|4740|4741.5|4740|0
1633516600000|2021-10-06 10:36:40||4740.5||4740.5||4740.5||4740.5|0
1633516610000|2021-10-06 10:36:50|4741|4740|4741|4740|4741.5|4740|4740|4738.5|631
1633516620000|2021-10-06 10:37:00|4741.5|4740.5|4742|4740.5|4742|4741.5|4741.5|4740|394
1633516630000|2021-10-06 10:37:10|4741.5|4740|4742|4740.5|4742|4740.5|4741.5|4740|52
1633516640000|2021-10-06 10:37:20|4741.5|4740|4741|4739.5|4742|4740.5|4740|4739.5|400
1633516650000|2021-10-06 10:37:30|4741.5|4740|4740.5|4739.5|4741.5|4740|4740.5|4739.5|269
1633516660000|2021-10-06 10:37:40|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|4739.5|4737.5|277
1633516670000|2021-10-06 10:37:50||4738||4738||4738.5||4737.5|0
1633516680000|2021-10-06 10:38:00|4739|4737.5|4737.5|4736|4739|4737.5|4737.5|4736|245
1633516690000|2021-10-06 10:38:10|4737|4736.5|4738|4737|4738|4737|4737|4736|730
1633516700000|2021-10-06 10:38:20|4738.5|4737.5|4738.5|4737.5|4738.5|4738|4738.5|4737.5|492
1633516710000|2021-10-06 10:38:30|4739|4738|4739|4738|4739|4738.5|4738.5|4737.5|955
1633516730000|2021-10-06 10:38:50|4739.5|4738.5|4740.5|4739.5|4740.5|4739.5|4739.5|4738.5|534
1633516740000|2021-10-06 10:39:00|4741|4740|4742.5|4741.5|4742.5|4741.5|4740.5|4739.5|2969
1633516760000|2021-10-06 10:39:20|4743|4742|4743|4742.5|4743|4742.5|4743|4741.5|195
1633516770000|2021-10-06 10:39:30|4743.5|4743|4743|4742|4744|4743|4743|4742|1850
1633516780000|2021-10-06 10:39:40|||||||||20
1633516790000|2021-10-06 10:39:50|4742.5|4741.5|4739|4737.5|4742.5|4742|4739|4737.5|3453
1633516800000|2021-10-06 10:40:00|4739.5|4738|4739|4737.5|4739.5|4739|4739|4737.5|1667
1633516810000|2021-10-06 10:40:10|4739.5|4738|4739.5|4738.5|4739.5|4738.5|4739.5|4737.5|56
1633516820000|2021-10-06 10:40:20|4740.5|4738|4741.5|4740.5|4741.5|4740.5|4740.5|4738|540
1633516830000|2021-10-06 10:40:30|4741|4740|4741|4740|4741.5|4740|4741|4739.5|154
1633516840000|2021-10-06 10:40:40|4740.5|4739.5|4741.5|4740|4741.5|4740.5|4739.5|4738.5|754
1633516850000|2021-10-06 10:40:50|4741|4739.5|4741|4739.5|4741.5|4740|4741|4739|184
1633516860000|2021-10-06 10:41:00|4741.5|4740|4743.5|4742|4743.5|4742|4741.5|4740|385
1633516870000|2021-10-06 10:41:10|4744|4742.5|4743.5|4742|4744|4743|4743.5|4742|150
1633516880000|2021-10-06 10:41:20||4742.5||4742||4742.5||4742|104
1633516890000|2021-10-06 10:41:30|4744|4742.5|4743.5|4742|4744|4743|4743.5|4742|542
1633516900000|2021-10-06 10:41:40|4744|4742.5|4744|4742.5|4744|4743|4743.5|4742|819
1633516910000|2021-10-06 10:41:50||4743||4743||4743||4743|0
1633516920000|2021-10-06 10:42:00|4744.5|4743.5|4745|4743.5|4745|4743.5|4744.5|4743.5|452
1633516930000|2021-10-06 10:42:10|4744.5||4744.5||4744.5||4744.5||116
1633516940000|2021-10-06 10:42:20|4745|4744|4746|4745|4746|4745|4745|4744|701
1633516950000|2021-10-06 10:42:30|4745.5|4744.5|4745|4744|4745.5|4744.5|4744.5|4744|1601
1633516960000|2021-10-06 10:42:40|4744.5||4744.5||4745||4744.5||574
1633516970000|2021-10-06 10:42:50|||||||||19
1633516980000|2021-10-06 10:43:00|4745|4744.5|4746.5|4745|4746.5|4745|4745|4744.5|382
1633516990000|2021-10-06 10:43:10|4745.5|4744.5|4746|4744|4746.5|4744.5|4744|4743|4438
1633517000000|2021-10-06 10:43:20|4745.5||4745.5||4745.5||4745.5||27
1633517010000|2021-10-06 10:43:30|4746|4744.5|4748|4746.5|4748|4747|4746|4744.5|598
1633517020000|2021-10-06 10:43:40|4747.5|4746|4745|4743.5|4747.5|4746|4744|4743|543
1633517030000|2021-10-06 10:43:50|4745.5|4744|4745.5|4744|4746|4744.5|4745.5|4744|97
1633517040000|2021-10-06 10:44:00|4745|4744.5|4746|4744|4746|4744.5|4744.5|4743.5|87
1633517050000|2021-10-06 10:44:10|4745.5|4743.5|4745.5|4744|4745.5|4744|4745.5|4743.5|0
1633517060000|2021-10-06 10:44:20|4745|4743.5|4744.5|4743|4745|4743.5|4744.5|4743|685
1633517070000|2021-10-06 10:44:30|4744|4742.5|4742.5|4740.5|4744|4742.5|4742.5|4740.5|1166
1633517080000|2021-10-06 10:44:40||4741||4741||4741||4740.5|250
1633517090000|2021-10-06 10:44:50|4743|4741.5|4745.5|4744|4746.5|4745|4743|4741.5|1286
1633517100000|2021-10-06 10:45:00|4746|4744.5|4745|4743.5|4746|4745|4745|4743|282
1633517110000|2021-10-06 10:45:10|4744.5||4744.5||4745||4744.5||0
1633517120000|2021-10-06 10:45:20|4744|4742.5|4742.5|4741|4744.5|4742.5|4742.5|4740.5|78
1633517140000|2021-10-06 10:45:40|4743|4741.5|4744|4742.5|4744|4743|4743|4741.5|1201
1633517150000|2021-10-06 10:45:50|4743.5|4743|4744|4743|4744|4743.5|4743.5|4742.5|200
1633517160000|2021-10-06 10:46:00|4743.5|4742.5|4743.5|4742|4744|4742.5|4742.5|4741|401
1633517170000|2021-10-06 10:46:10|4744|4742.5|4744|4742.5|4744|4743|4743.5|4742|138
1633517180000|2021-10-06 10:46:20||4743||4743||4743||4743|69
1633517190000|2021-10-06 10:46:30|4745|4743.5|4746.5|4745|4746.5|4745|4745|4743.5|846
1633517200000|2021-10-06 10:46:40|4747|4745.5|4747.5|4746|4748|4747|4747|4745.5|101
1633517210000|2021-10-06 10:46:50|4748|4747|4748|4747|4748|4747.5|4748|4747|0
1633517220000|2021-10-06 10:47:00|4747.5|4747.5|4748.5|4747|4751|4749.5|4747.5|4746.5|1728
1633517230000|2021-10-06 10:47:10|4749|4747.5|4748.5|4747|4749.5|4748|4748|4747|30238
1633517240000|2021-10-06 10:47:20|4747.5|4747.5|4748.5|4747|4748.5|4747.5|4747.5|4747|522
1633517250000|2021-10-06 10:47:30|4748|4746.5|4748.5|4747|4748.5|4747|4747|4746.5|440
1633517260000|2021-10-06 10:47:40|4748|4746.5|4748|4747|4748.5|4747|4747.5|4746.5|154
1633517270000|2021-10-06 10:47:50|4747.5|4746.5|4745.5|4744|4747.5|4746.5|4745.5|4744|532
1633517280000|2021-10-06 10:48:00|4744.5|4743.5|4745.5|4744.5|4745.5|4744.5|4744.5|4743.5|224
1633517290000|2021-10-06 10:48:10|4745|4744|4745|4744|4745|4744|4745|4744|266
1633517300000|2021-10-06 10:48:20|4745.5||4745||4745.5||4745||0
1633517310000|2021-10-06 10:48:30|4744.5|4743|4744.5|4743|4745|4743|4744.5|4743|130
1633517320000|2021-10-06 10:48:40|4744|4742.5|4745.5|4744.5|4745.5|4745|4743.5|4742|1153
1633517330000|2021-10-06 10:48:50|4746.5|4745|4745.5|4744|4746.5|4745|4745.5|4744|76
1633517340000|2021-10-06 10:49:00|4746.5|4744.5|4746.5|4744.5|4746.5|4745|4746.5|4744.5|0
1633517350000|2021-10-06 10:49:10|4746||4746||4746||4746||0
1633517360000|2021-10-06 10:49:20||4745||4744.5||4745||4744.5|542
1633517370000|2021-10-06 10:49:30||4745||4745||4745||4745|172
1633517380000|2021-10-06 10:49:40|4746.5|4744.5|4747.5|4746.5|4747.5|4746.5|4746.5|4744.5|915
1633517400000|2021-10-06 10:50:00||4747||4746.5||4747||4746.5|321
1633517410000|2021-10-06 10:50:10|4747|4746|4746|4744.5|4747.5|4746|4746|4744.5|777
1633517420000|2021-10-06 10:50:20||4745||4744.5||4745||4744.5|251
1633517430000|2021-10-06 10:50:30|4745.5|4744|4746|4744.5|4746|4745|4745|4744|847
1633517450000|2021-10-06 10:50:50|4746.5|4745|4747|4745.5|4747.5|4745.5|4746.5|4745|271
1633517460000|2021-10-06 10:51:00|4746.5|4745|4746|4745|4747|4745|4746|4745|203
1633517470000|2021-10-06 10:51:10|4747|4745.5|4746|4744.5|4747|4745.5|4746|4744.5|222
1633517480000|2021-10-06 10:51:20|4745.5|4744|4744.5|4742.5|4745.5|4744|4743.5|4741.5|3123
1633517490000|2021-10-06 10:51:30||4743||4742.5||4743||4742.5|0
1633517500000|2021-10-06 10:51:40|4744|4742|4743.5|4742|4744|4742|4743.5|4742|0
1633517510000|2021-10-06 10:51:50||4742.5||4742.5||4742.5||4742.5|0
1633517520000|2021-10-06 10:52:00|4744.5|4742|4745.5|4744|4746|4744.5|4744.5|4742|700
1633517530000|2021-10-06 10:52:10|4745|4743.5|4744.5|4743|4745|4743.5|4743.5|4742.5|481
1633517540000|2021-10-06 10:52:20||4743.5||4743||4743.5||4743|187
1633517550000|2021-10-06 10:52:30|4744|4742.5|4743.5|4742|4744|4742.5|4743|4742|229
1633517560000|2021-10-06 10:52:40|4744|4742.5|4744.5|4743|4744.5|4743|4744|4742.5|185
1633517570000|2021-10-06 10:52:50|4745|4743.5|4746|4744|4746|4744.5|4745|4743.5|781
1633517580000|2021-10-06 10:53:00|4745.5|4744.5|4745.5|4744|4745.5|4744.5|4745|4744|171
1633517590000|2021-10-06 10:53:10||4744.5||4744||4744.5||4744|189
1633517600000|2021-10-06 10:53:20|4746|4744.5|4746|4744.5|4746|4745|4746|4744.5|170
1633517610000|2021-10-06 10:53:30|4745.5|4745|4744.5|4743.5|4746|4745|4744.5|4743|644
1633517620000|2021-10-06 10:53:40|4745|4744|4746|4745|4746|4745|4745|4743.5|1196
1633517640000|2021-10-06 10:54:00|4745.5|4744.5|4746.5|4745|4746.5|4745|4745.5|4744|287
1633517650000|2021-10-06 10:54:10|4747|4745.5|4747|4746|4747.5|4746|4747|4745.5|0
1633517660000|2021-10-06 10:54:20|4746.5|4745.5|4746|4744.5|4747|4745.5|4746|4744.5|583
1633517670000|2021-10-06 10:54:30|4745.5|4745|4746|4744.5|4746|4745|4745.5|4744.5|147
1633517680000|2021-10-06 10:54:40|4746.5|4745|4746|4745.5|4747.5|4746|4746|4745|680
1633517690000|2021-10-06 10:54:50|4745.5|4745|4746|4745|4746|4745|4745.5|4744|169
1633517700000|2021-10-06 10:55:00|||||||||20007
1633517710000|2021-10-06 10:55:10|4745.5|4744.5|4747|4745|4747|4746|4745.5|4744.5|1096
1633517720000|2021-10-06 10:55:20||4745.5||4746||4746||4745.5|0
1633517730000|2021-10-06 10:55:30|4747.5|4746.5|4750|4749|4750.5|4749.5|4747.5|4746|1735
1633517740000|2021-10-06 10:55:40|4750.5||4750.5||4750.5||4750.5||209
1633517750000|2021-10-06 10:55:50|4750|4748.5|4748.5|4747.5|4750|4748.5|4748.5|4747|522
1633517760000|2021-10-06 10:56:00|4748|4747|4746|4745|4748|4747|4746|4745|899
1633517780000|2021-10-06 10:56:20|4746.5|4745.5|4747|4745.5|4748|4746.5|4746.5|4745.5|1035
1633517790000|2021-10-06 10:56:30||4746||4746||4746||4746|53
1633517800000|2021-10-06 10:56:40|4747.5|4746.5|4749|4747.5|4749|4748|4747.5|4746.5|612
1633517810000|2021-10-06 10:56:50|4749.5|4748|4750.5|4749.5|4751.5|4750|4749.5|4748|839
1633517820000|2021-10-06 10:57:00|4751|4750|4751|4750|4751|4750|4751|4749.5|53
1633517830000|2021-10-06 10:57:10||4749.5||4749.5||4750||4749.5|400
1633517840000|2021-10-06 10:57:20|4750.5|4750|4749|4748|4751|4750|4749|4748|1590
1633517850000|2021-10-06 10:57:30|4748.5|4747|4747.5|4746.5|4749|4747|4746.5|4745|731
1633517860000|2021-10-06 10:57:40|4748|4746|4747.5|4746.5|4748.5|4747|4747.5|4746|133
1633517870000|2021-10-06 10:57:50|4748|4747|4747|4745.5|4748.5|4747|4747|4745.5|562
1633517880000|2021-10-06 10:58:00|4747.5|4746|4748.5|4746.5|4748.5|4747|4747.5|4745.5|374
1633517890000|2021-10-06 10:58:10||4747||4746.5||4747||4746.5|236
1633517900000|2021-10-06 10:58:20||4747||4747.5||4747.5||4747|0
1633517910000|2021-10-06 10:58:30|4749|4748.5|4749|4748|4751|4750|4749|4748|1278
1633517920000|2021-10-06 10:58:40|4748.5|4747.5|4748.5|4747.5|4748.5|4748|4748.5|4747.5|339
1633517930000|2021-10-06 10:58:50|4748|4747|4746.5|4745.5|4748.5|4747|4746|4745|1647
1633517940000|2021-10-06 10:59:00|4747|4746|4747.5|4746.5|4747.5|4746.5|4747|4746|475
1633517950000|2021-10-06 10:59:10|4748|4747|4748|4747|4748.5|4747.5|4748|4747|308
1633517960000|2021-10-06 10:59:20|4748.5|4747.5|4750|4748.5|4750.5|4748.5|4748.5|4747|658
1633517970000|2021-10-06 10:59:30|4749.5|4749|4749.5|4748.5|4750|4749|4749.5|4748.5|489
1633517980000|2021-10-06 10:59:40|4749|4748|4749.5|4748|4750|4748.5|4749|4748|819
1633517990000|2021-10-06 10:59:50|4750|4748.5|4750|4748.5|4750|4748.5|4749.5|4748.5|80
1633518000000|2021-10-06 11:00:00|4750.5|4749|4750|4749.5|4751.5|4750.5|4750|4748.5|1884
1633518010000|2021-10-06 11:00:10|4750.5|4750|4754.5|4753|4754.5|4753|4750.5|4749.5|4306
1633518020000|2021-10-06 11:00:20|4755|4753.5|4755.5|4754.5|4755.5|4755|4755|4753.5|450
1633518030000|2021-10-06 11:00:30|4756.5|4755|4757|4756|4757|4756|4756.5|4755|231
1633518040000|2021-10-06 11:00:40|4756.5|4755.5|4754.5|4753.5|4757.5|4755.5|4754|4753.5|2759
1633518050000|2021-10-06 11:00:50|4754|4753|4752|4751|4754|4753|4752|4750.5|605
1633518060000|2021-10-06 11:01:00|4752.5|4750.5|4754|4752.5|4754|4752.5|4752|4750|1019
1633518070000|2021-10-06 11:01:10|4753.5|4752|4754|4752.5|4754|4752.5|4753.5|4751.5|0
1633518080000|2021-10-06 11:01:20|4753.5|4753|4754|4752|4754|4753|4753|4752|231
1633518090000|2021-10-06 11:01:30||4752.5||4752.5||4753||4752|93
1633518100000|2021-10-06 11:01:40||4752||4752.5||4752.5||4752|0
1633518110000|2021-10-06 11:01:50|4753.5|4752|4755|4753.5|4755|4754|4753.5|4752|136
1633518120000|2021-10-06 11:02:00|4755.5|4754|4756|4755|4756|4755.5|4755.5|4754|313
1633518130000|2021-10-06 11:02:10|4755.5|4755.5|4753.5|4752.5|4756|4755.5|4753.5|4752.5|4729
1633518140000|2021-10-06 11:02:20|4753|4752|4753|4751.5|4753.5|4752|4752.5|4751|226
1633518150000|2021-10-06 11:02:30|4754|4752|4757.5|4756|4757.5|4756|4754|4752|472
1633518160000|2021-10-06 11:02:40|4757|4755.5|4757|4755.5|4757.5|4756|4757|4755|18
1633518170000|2021-10-06 11:02:50|4756.5|4755|4757|4756|4757|4756|4756.5|4755|116
1633518180000|2021-10-06 11:03:00|4757.5|4756.5|4758|4757|4758.5|4758|4757.5|4756.5|550
1633518190000|2021-10-06 11:03:10|4758.5|4757.5|4758.5|4757|4758.5|4757.5|4758|4757|0
1633518200000|2021-10-06 11:03:20|4759|4757.5|4759.5|4758.5|4760|4758.5|4759|4757.5|603
1633518210000|2021-10-06 11:03:30|4760|4759|4761|4759.5|4761|4759.5|4759.5|4759|551
1633518220000|2021-10-06 11:03:40|4760.5|4759|4758|4757|4760.5|4759|4758|4757|958
1633518230000|2021-10-06 11:03:50|4758.5|4757.5|4758|4756.5|4759|4757.5|4758|4756|287
1633518240000|2021-10-06 11:04:00|4757.5|4756|4756|4754.5|4758|4756|4756|4754.5|0
1633518250000|2021-10-06 11:04:10|4756.5|4755|4756.5|4754.5|4756.5|4755.5|4756.5|4754.5|90
1633518260000|2021-10-06 11:04:20|4756|4754|4757|4755|4757.5|4756|4756|4754|539
1633518270000|2021-10-06 11:04:30|4757.5|4755.5|4756.5|4755.5|4758|4756|4756.5|4755.5|131
1633518280000|2021-10-06 11:04:40|4757|4756|4759.5|4758.5|4760.5|4758.5|4757|4756|2461
1633518290000|2021-10-06 11:04:50|4760|4759|4761|4760|4761|4760|4760|4759|486
1633518300000|2021-10-06 11:05:00|4761.5|4760.5|4761|4760|4761.5|4761|4760.5|4759.5|862
1633518310000|2021-10-06 11:05:10|4760.5|4759.5|4760|4758.5|4760.5|4759.5|4759|4758.5|296
1633518320000|2021-10-06 11:05:20|4759.5|4758|4759.5|4758.5|4759.5|4758.5|4758.5|4757|475
1633518330000|2021-10-06 11:05:30|4759|4757.5|4760|4759|4760|4759|4758.5|4757.5|1342
1633518340000|2021-10-06 11:05:40|4759.5|4758.5|4757.5|4755.5|4760|4758.5|4755.5|4754.5|1782
1633518350000|2021-10-06 11:05:50||4755||4755.5||4756||4755|78
1633518360000|2021-10-06 11:06:00||4756||4756||4756||4755.5|311
1633518370000|2021-10-06 11:06:10|4758|4756.5|4758.5|4757|4758.5|4757.5|4758|4756.5|647
1633518380000|2021-10-06 11:06:20|4759.5|4757.5|4759.5|4758|4760|4758.5|4759.5|4757.5|455
1633518390000|2021-10-06 11:06:30||4758.5||4758.5||4758.5||4758|0
1633518400000|2021-10-06 11:06:40|4759|4758|4758|4757|4759.5|4758|4758|4756.5|790
1633518410000|2021-10-06 11:06:50|4757.5|4756.5|4757.5|4755.5|4757.5|4756.5|4756.5|4755|699
1633518420000|2021-10-06 11:07:00|4757|4755|4756|4754.5|4757|4755|4754|4753|6483
1633518430000|2021-10-06 11:07:10|4757|4755|4755.5|4754.5|4758|4756.5|4754.5|4754|6192
1633518440000|2021-10-06 11:07:20|4756|4754|4754|4753|4756|4754|4754|4752|855
1633518450000|2021-10-06 11:07:30|4754.5|4753.5|4755.5|4753.5|4755.5|4754|4754.5|4753|995
1633518460000|2021-10-06 11:07:40|4755|4753|4755|4753.5|4755.5|4754|4753|4752.5|5994
1633518470000|2021-10-06 11:07:50|4753.5|4753|4755|4754|4755|4754|4753.5|4753|5235
1633518480000|2021-10-06 11:08:00|4754.5|4754.5|4753.5|4752.5|4755.5|4754.5|4753.5|4752|7171
1633518490000|2021-10-06 11:08:10|4753||4753.5||4753.5||4753||161
1633518510000|2021-10-06 11:08:30|4753||4753||4753.5||4753||529
1633518520000|2021-10-06 11:08:40|4752.5|4752|4752.5|4752|4752.5|4752|4752.5|4752|846
1633518530000|2021-10-06 11:08:50|4752|4751.5|4752.5|4751.5|4752.5|4751.5|4752|4751.5|547
1633518540000|2021-10-06 11:09:00|4752|4751|4750|4749.5|4752|4751|4750|4749.5|458
1633518550000|2021-10-06 11:09:10|4749.5|4748.5|4750|4748.5|4750|4748.5|4749|4748|751
1633518560000|2021-10-06 11:09:20||4749||4749||4749||4749|405
1633518570000|2021-10-06 11:09:30||4748.5||4748.5||4748.5||4748.5|11
1633518580000|2021-10-06 11:09:40|4749.5|4749|4749|4748.5|4749.5|4749.5|4749|4748.5|1436
1633518590000|2021-10-06 11:09:50|4749.5|4749|4749|4748|4749.5|4749|4749|4748|400
1633518600000|2021-10-06 11:10:00|4749.5|4748.5|4750.5|4749|4750.5|4749.5|4749.5|4748.5|702
1633518610000|2021-10-06 11:10:10||4749.5||4749.5||4749.5||4749.5|11
1633518620000|2021-10-06 11:10:20||4750||4750||4750||4750|633
1633518630000|2021-10-06 11:10:30|4751|4750.5|4750|4749|4751.5|4750.5|4750|4749|1425
1633518640000|2021-10-06 11:10:40||4749.5||4749||4749.5||4749|1701
1633518650000|2021-10-06 11:10:50|||||||||463
1633518660000|2021-10-06 11:11:00|4751|4749.5|4750|4749|4751|4750|4750|4749|751
1633518670000|2021-10-06 11:11:10|4750.5|4749.5|4752.5|4751.5|4752.5|4751.5|4750|4749.5|3405
1633518680000|2021-10-06 11:11:20|4751.5|4752|4751|4749.5|4751.5|4752|4750|4749.5|5456
1633518690000|2021-10-06 11:11:30|4750.5|4749|4750|4749|4751|4750|4749.5|4749|2089
1633518700000|2021-10-06 11:11:40|4750.5|4749.5|4750|4749.5|4750.5|4750|4750|4749|41037
1633518710000|2021-10-06 11:11:50|4750.5|4750|4750.5|4750|4751|4750|4750|4749.5|1289
1633518720000|2021-10-06 11:12:00|4751|4750.5|4752.5|4751|4752.5|4751.5|4751|4750|901
1633518730000|2021-10-06 11:12:10|4752|4750.5|4751|4750.5|4752|4751|4751|4750|2007
1633518740000|2021-10-06 11:12:20|4752|4751|4752.5|4751.5|4752.5|4751.5|4751|4750.5|976
1633518750000|2021-10-06 11:12:30||4752||4751.5||4752||4751.5|900
1633518760000|2021-10-06 11:12:40|4752|4751|4751.5|4750.5|4752|4751|4751.5|4750.5|1263
1633518770000|2021-10-06 11:12:50|||||||||64
1633518790000|2021-10-06 11:13:10|||||||||31
1633518800000|2021-10-06 11:13:20|4752|4751|4751.5|4751|4752|4751.5|4751.5|4750.5|825
1633518810000|2021-10-06 11:13:30|4752.5|4751.5|4752.5|4751|4752.5|4751.5|4751.5|4751|1251
1633518820000|2021-10-06 11:13:40|4752|4750.5|4751.5|4750.5|4752|4751|4751.5|4750.5|667
1633518830000|2021-10-06 11:13:50|4752|4751|4751|4750.5|4752|4751|4750|4749.5|2926
1633518840000|2021-10-06 11:14:00|||||||||70
1633518850000|2021-10-06 11:14:10|4751.5|4751|4751.5|4750.5|4751.5|4751|4751.5|4750.5|1227
1633518860000|2021-10-06 11:14:20|4752.5|4751|4751.5|4751|4752.5|4751.5|4751.5|4750.5|2061
1633518870000|2021-10-06 11:14:30|4752|4751.5|4753|4752|4753|4752|4752|4751|1382
1633518880000|2021-10-06 11:14:40|||||||||75
1633518890000|2021-10-06 11:14:50|4753.5|4752.5|4755|4754|4755|4754|4753.5|4752.5|1679
1633518900000|2021-10-06 11:15:00|4754.5|4753.5|4755|4754.5|4755.5|4754.5|4753.5|4753|2985
1633518910000|2021-10-06 11:15:10|4754.5|4754|4754|4753.5|4755|4754|4753.5|4752.5|4351
1633518920000|2021-10-06 11:15:20|4755|4754|4754|4752.5|4757|4756.5|4754|4752.5|7756
1633518930000|2021-10-06 11:15:30|4753.5|4753|4754|4753.5|4754|4753.5|4753.5|4753|281
1633518940000|2021-10-06 11:15:40|4754.5|4754|4754|4753.5|4757|4756|4753.5|4753|5779
1633518950000|2021-10-06 11:15:50|4753.5|4753|4754|4753.5|4754|4753.5|4753.5|4753|3604
1633518960000|2021-10-06 11:16:00|4754.5|4754|4756.5|4755.5|4759|4757.5|4754|4753.5|10394
1633518970000|2021-10-06 11:16:10|4757|4756|4756|4755|4757.5|4756.5|4754|4753.5|12632
1633518980000|2021-10-06 11:16:20|4756.5|4755.5|4758|4757|4758.5|4757|4754.5|4753.5|13975
1633518990000|2021-10-06 11:16:30|4758.5|4757.5|4754|4753|4758.5|4757.5|4754|4753|10556
1633519000000|2021-10-06 11:16:40||4753.5||4753||4753.5||4753|1979
1633519010000|2021-10-06 11:16:50||4753.5||4753.5||4753.5||4753.5|2231
1633519020000|2021-10-06 11:17:00|4753.5|4753|4754|4753.5|4754|4753.5|4753.5|4753|2456
1633519030000|2021-10-06 11:17:10|4754.5||4754.5||4754.5||4754.5||31
1633519040000|2021-10-06 11:17:20|4755|4754|4756|4755|4756.5|4755|4755|4754|1781
1633519050000|2021-10-06 11:17:30|4756.5|4755.5|4756.5|4755|4757.5|4756|4756|4755|5125
1633519060000|2021-10-06 11:17:40|4756||4756.5||4756.5||4756||467
1633519070000|2021-10-06 11:17:50|4757|4755.5|4760|4759|4760|4759|4756.5|4755.5|890
1633519080000|2021-10-06 11:18:00|4759.5|4758.5|4757.5|4756.5|4760|4759|4757.5|4756.5|6398
1633519090000|2021-10-06 11:18:10|4758|4757|4759|4757.5|4759|4758|4758|4757|866
1633519100000|2021-10-06 11:18:20|4759.5|4758|4759.5|4758|4760|4758|4759|4758|708
1633519110000|2021-10-06 11:18:30|||||||||37
1633519120000|2021-10-06 11:18:40|4759|4757.5|4757|4756|4759|4757.5|4757|4755.5|841
1633519130000|2021-10-06 11:18:50|4757.5|4756.5|4758|4756.5|4758|4756.5|4757.5|4756.5|0
1633519140000|2021-10-06 11:19:00|4757.5|4756|4757|4756|4757.5|4756.5|4757|4756|732
1633519170000|2021-10-06 11:19:30|4757.5|4756.5|4759|4757|4759|4757|4757.5|4756.5|1105
1633519180000|2021-10-06 11:19:40|4759.5|4757.5|4758.5|4757.5|4760.5|4759.5|4758.5|4757.5|1073
1633519190000|2021-10-06 11:19:50|4758|4757|4757|4756.5|4758|4757|4756.5|4756|675
1633519200000|2021-10-06 11:20:00|||||||||364
1633519210000|2021-10-06 11:20:10|||||||||62
1633519230000|2021-10-06 11:20:30|4757.5|4757|4758.5|4757|4758.5|4757|4757.5|4757|728
1633519250000|2021-10-06 11:20:50|4759||4759.5||4759.5||4758.5||0
1633519260000|2021-10-06 11:21:00|4760|4757.5|4760.5|4759|4760.5|4759|4759.5|4757.5|0
1633519270000|2021-10-06 11:21:10|4760||4760.5||4760.5||4760||103
1633519280000|2021-10-06 11:21:20|4760|4758.5|4762.5|4761|4762.5|4761|4758.5|4758|4760
1633519290000|2021-10-06 11:21:30|4763|4761.5|4761.5|4760|4763|4762.5|4760|4759.5|1581
1633519300000|2021-10-06 11:21:40|4762|4760.5|4763|4762|4763|4762|4762|4760.5|2139
1633519310000|2021-10-06 11:21:50|4763.5|4762.5|4763|4762|4763.5|4763|4763|4762|1687
1633519320000|2021-10-06 11:22:00|4762.5|4761.5|4760.5|4760|4762.5|4761.5|4760.5|4759.5|1005
1633519330000|2021-10-06 11:22:10|4760|4759.5|4759.5|4759|4760|4759.5|4759.5|4759|705
1633519340000|2021-10-06 11:22:20|||||||||582
1633519350000|2021-10-06 11:22:30|4759|4758.5|4759|4757.5|4759.5|4758.5|4758.5|4757|667
1633519360000|2021-10-06 11:22:40|4759.5|4758|4757|4756.5|4759.5|4758|4757|4756.5|765
1633519370000|2021-10-06 11:22:50|4756.5|4756|4757|4756.5|4757.5|4756.5|4756.5|4756|913
1633519380000|2021-10-06 11:23:00|4757.5|4757|4757|4756|4757.5|4757|4757|4756|1070
1633519400000|2021-10-06 11:23:20|4756.5|4755.5|4755.5|4754|4757|4755.5|4753.5|4753|1812
1633519410000|2021-10-06 11:23:30|||||||||199
1633519420000|2021-10-06 11:23:40||4754.5||4754.5||4754.5||4754|0
1633519430000|2021-10-06 11:23:50||4754||4754||4754||4754|0
1633519440000|2021-10-06 11:24:00||4754.5||4754.5||4754.5||4754.5|476
1633519450000|2021-10-06 11:24:10|4756|4755|4758.5|4757|4758.5|4757|4756|4755|1717
1633519460000|2021-10-06 11:24:20|4758||4758||4758||4758||8
1633519470000|2021-10-06 11:24:30|4758.5|4756.5|4758|4757|4758.5|4757|4758|4756.5|0
1633519480000|2021-10-06 11:24:40||4757.5||4757||4757.5||4757|0
1633519490000|2021-10-06 11:24:50|4757.5|4756.5|4757|4755.5|4758|4756.5|4755.5|4754.5|1614
1633519500000|2021-10-06 11:25:00|4757.5|4755|4756.5|4755|4757.5|4755|4756.5|4755|436
1633519510000|2021-10-06 11:25:10|||||||||53
1633519520000|2021-10-06 11:25:20|4756||4756.5||4756.5||4756||0
1633519540000|2021-10-06 11:25:40|4756|4755.5|4754|4753.5|4756.5|4755.5|4754|4753.5|1479
1633519550000|2021-10-06 11:25:50|4753.5|4753|4753.5|4752.5|4753.5|4753|4752.5|4751.5|1335
1633519560000|2021-10-06 11:26:00|4754|4753|4756.5|4755|4756.5|4755|4754|4753|1909
1633519570000|2021-10-06 11:26:10|4756|4754.5|4754|4752.5|4756.5|4754.5|4751|4750.5|4216
1633519580000|2021-10-06 11:26:20|4754.5|4753|4754|4752|4754.5|4753|4752.5|4752|758
1633519590000|2021-10-06 11:26:30|4753.5|4751.5|4753.5|4751.5|4754|4751.5|4752|4751|492
1633519600000|2021-10-06 11:26:40|4753|4752|4753.5|4752.5|4754.5|4753.5|4753|4751.5|1193
1633519610000|2021-10-06 11:26:50|4753|4752|4753|4751.5|4753|4752|4753|4751.5|128
1633519620000|2021-10-06 11:27:00|4753.5|4752|4753.5|4752.5|4754.5|4753.5|4753|4752|994
1633519630000|2021-10-06 11:27:10|4754|4753|4756|4755|4756|4755|4754|4753|409
1633519640000|2021-10-06 11:27:20|4755.5|4754.5|4753|4752|4756|4754.5|4753|4751|1028
1633519650000|2021-10-06 11:27:30|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|692
1633519660000|2021-10-06 11:27:40|||||||||2
1633519670000|2021-10-06 11:27:50|4753|4752|4754|4752.5|4754|4753|4753|4751.5|277
1633519680000|2021-10-06 11:28:00|4753.5||4754||4754||4753.5||0
1633519690000|2021-10-06 11:28:10|4753.5|4753|4756.5|4755|4756.5|4755|4753.5|4753|469
1633519700000|2021-10-06 11:28:20|4757||4756||4757||4756||0
1633519710000|2021-10-06 11:28:30|4756.5|4755.5|4756.5|4755|4757|4755.5|4756|4755|95
1633519720000|2021-10-06 11:28:40|4756|4754.5|4753.5|4752.5|4756|4754.5|4753.5|4752.5|502
1633519730000|2021-10-06 11:28:50|4753|4752|4752.5|4751|4753.5|4752|4751.5|4749.5|897
1633519740000|2021-10-06 11:29:00|4752|4750.5|4750.5|4749|4752|4750.5|4750|4748|0
1633519750000|2021-10-06 11:29:10|4750|4748.5|4750.5|4749|4750.5|4749|4749.5|4747.5|20
1633519760000|2021-10-06 11:29:20|4751.5|4749.5|4751.5|4750|4753|4751.5|4751.5|4749.5|572
1633519770000|2021-10-06 11:29:30|4751|4749.5|4751.5|4750|4751.5|4750|4750.5|4749.5|0
1633519780000|2021-10-06 11:29:40|4752|4749.5|4751.5|4749.5|4752.5|4750.5|4751.5|4749.5|10
1633519790000|2021-10-06 11:29:50||4750||4750||4750||4750|0
1633519800000|2021-10-06 11:30:00|4752|4750.5|4754.5|4753|4754.5|4753|4752|4750.5|905
1633519810000|2021-10-06 11:30:10|4754|4752.5|4751.5|4750.5|4754|4752.5|4751.5|4749.5|681
1633519820000|2021-10-06 11:30:20|4752|4751|4752.5|4751.5|4753.5|4751.5|4752|4751|2
1633519840000|2021-10-06 11:30:40|4752|4750.5|4750.5|4748.5|4752|4750.5|4750|4748|55
1633519850000|2021-10-06 11:30:50|4751|4749|4754|4752.5|4754|4752.5|4751|4749|598
1633519860000|2021-10-06 11:31:00|4754.5|4753|4754|4752.5|4754.5|4753.5|4753.5|4752|26833
1633519870000|2021-10-06 11:31:10|4754.5|4753|4755|4754|4755|4754|4754.5|4753|186
1633519880000|2021-10-06 11:31:20|4755.5|4754.5|4755.5|4754|4755.5|4754.5|4755.5|4754|246
1633519890000|2021-10-06 11:31:30|4755||4754.5||4755||4754.5||49
1633519900000|2021-10-06 11:31:40|4754|4753.5|4753|4752|4754|4753.5|4752.5|4752|1084
1633519910000|2021-10-06 11:31:50|4753.5|4752.5|4754.5|4753.5|4754.5|4753.5|4753.5|4752.5|1076
1633519930000|2021-10-06 11:32:10|4755|4754|4756.5|4755|4756.5|4755|4755|4754|1035
1633519940000|2021-10-06 11:32:20|4757||4756.5||4757||4756.5||0
1633519950000|2021-10-06 11:32:30|||||||||201
1633519960000|2021-10-06 11:32:40|4756|4755.5|4756.5|4755.5|4756.5|4755.5|4756|4755.5|246
1633519970000|2021-10-06 11:32:50||4755||4755.5||4755.5||4755|295
1633519980000|2021-10-06 11:33:00|||||||||231
1633519990000|2021-10-06 11:33:10|4757|4756|4758|4757|4759|4757.5|4757|4756|1045
1633520000000|2021-10-06 11:33:20|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|1053
1633520010000|2021-10-06 11:33:30|4759|4758|4760|4758.5|4760.5|4758.5|4759|4758|348
1633520020000|2021-10-06 11:33:40|||||||||203
1633520030000|2021-10-06 11:33:50|4760.5|4759|4762.5|4761.5|4762.5|4761.5|4760.5|4759|1105
1633520040000|2021-10-06 11:34:00|4762|4761|4762.5|4761.5|4762.5|4761.5|4762|4761|103
1633520050000|2021-10-06 11:34:10|4763|4762|4764|4762.5|4764.5|4762.5|4763|4762|322
1633520060000|2021-10-06 11:34:20|4763.5|4763|4766|4765|4766|4765|4763.5|4763|183
1633520070000|2021-10-06 11:34:30|4766.5|4764.5|4767|4765.5|4767|4765.5|4766|4764.5|499
1633520080000|2021-10-06 11:34:40|4766.5|4764.5|4767.5|4766|4767.5|4766|4765.5|4764.5|2146
1633520090000|2021-10-06 11:34:50|4768||4768||4768||4768||208
1633520100000|2021-10-06 11:35:00|4768.5|4767|4771.5|4770.5|4772|4770.5|4768.5|4766|3610
1633520110000|2021-10-06 11:35:10|4772|4771|4773.5|4772|4773.5|4772|4772|4771|593
1633520120000|2021-10-06 11:35:20|4774|4772.5|4775|4773.5|4775.5|4774.5|4773|4772.5|3900
1633520130000|2021-10-06 11:35:30|4775.5||4775||4775.5||4774.5||259
1633520140000|2021-10-06 11:35:40|4775.5|4774|4776|4775|4776.5|4775|4775|4774|271
1633520150000|2021-10-06 11:35:50|4775.5|4774.5|4776|4775.5|4777|4775.5|4775|4774.5|3115
1633520160000|2021-10-06 11:36:00|4777|4776|4777|4776.5|4777|4776.5|4777|4776|375
1633520170000|2021-10-06 11:36:10|4777.5|4777|4777.5|4777|4777.5|4777|4777.5|4777|579
1633520180000|2021-10-06 11:36:20|4778|4776.5|4777.5|4776.5|4778|4776.5|4777|4776.5|455
1633520190000|2021-10-06 11:36:30||4777||4777||4777||4777|4291
1633520200000|2021-10-06 11:36:40|4777|4776.5|4777.5|4777|4777.5|4777|4777|4776|896
1633520210000|2021-10-06 11:36:50|4777|4776.5|4776|4774.5|4777|4776.5|4776|4774|2015
1633520220000|2021-10-06 11:37:00|4775.5|4774|4772|4770.5|4775.5|4774|4772|4770.5|1036
1633520230000|2021-10-06 11:37:10|4772.5|4771|4773.5|4772.5|4774|4772.5|4772.5|4771|653
1633520240000|2021-10-06 11:37:20|4773|4772|4772.5|4770.5|4773|4772|4772|4770.5|261
1633520250000|2021-10-06 11:37:30|4772||4772.5||4772.5||4772||0
1633520260000|2021-10-06 11:37:40|4773|4771|4772.5|4771|4773|4771.5|4772|4771|73
1633520270000|2021-10-06 11:37:50|4772|4770.5|4771|4770.5|4772.5|4770.5|4771|4770.5|475
1633520280000|2021-10-06 11:38:00|4770.5|4769.5|4770.5|4769|4770.5|4769.5|4769|4767.5|592
1633520290000|2021-10-06 11:38:10|||||||||30
1633520300000|2021-10-06 11:38:20|4770|4768|4769|4767|4770|4768|4768.5|4767|117
1633520310000|2021-10-06 11:38:30|4768.5|4767.5|4770|4768|4770|4769|4768|4767.5|1191
1633520320000|2021-10-06 11:38:40|4769.5||4769.5||4769.5||4769.5||0
1633520330000|2021-10-06 11:38:50|4770|4768.5|4771|4769.5|4772|4771|4770|4768.5|2822
1633520340000|2021-10-06 11:39:00||4770||4770||4770||4770|0
1633520350000|2021-10-06 11:39:10|4771.5|4770.5|4774.5|4773|4774.5|4773|4771.5|4770.5|349
1633520360000|2021-10-06 11:39:20|4774|4773.5|4773|4771|4774|4773.5|4772|4771|1072
1633520370000|2021-10-06 11:39:30|4774|4771.5|4774|4772|4774|4772|4774|4771.5|0
1633520380000|2021-10-06 11:39:40|4773.5|4771.5|4771|4769|4773.5|4772|4770.5|4769|741
1633520390000|2021-10-06 11:39:50|4770.5||4770||4770.5||4770||0
1633520400000|2021-10-06 11:40:00|4770.5|4768.5|4770|4768|4770.5|4769|4769|4767.5|1223
1633520410000|2021-10-06 11:40:10|4770.5|4768.5|4770|4768.5|4770.5|4770|4770|4768|740
1633520420000|2021-10-06 11:40:20|4769.5|4768|4770|4768.5|4770|4768.5|4769|4768|263
1633520430000|2021-10-06 11:40:30|4770.5|4769|4770.5|4768.5|4771|4770|4770.5|4768.5|600
1633520440000|2021-10-06 11:40:40||4769||4768.5||4769||4768.5|342
1633520450000|2021-10-06 11:40:50||4769||4769||4769||4769|451
1633520460000|2021-10-06 11:41:00|4771|4769.5|4771|4770|4771|4770|4771|4769.5|121
1633520470000|2021-10-06 11:41:10||4770.5||4770||4770.5||4770|76
1633520480000|2021-10-06 11:41:20|4771.5|4770.5|4768|4766.5|4771.5|4770.5|4768|4766.5|739
1633520510000|2021-10-06 11:41:50|4767.5|4766|4766.5|4765|4767.5|4766|4766|4764.5|624
1633520520000|2021-10-06 11:42:00|||||||||19
1633520540000|2021-10-06 11:42:20|4766|4764.5|4766.5|4765|4766.5|4765|4766|4764.5|526
1633520550000|2021-10-06 11:42:30|4766|4765.5|4768|4767|4768|4767|4766|4765|1263
1633520560000|2021-10-06 11:42:40|4767.5|4766.5|4767.5|4766|4767.5|4766.5|4767.5|4766|408
1633520570000|2021-10-06 11:42:50|4767|4765.5|4767.5|4766|4767.5|4766.5|4765|4764.5|4355
1633520580000|2021-10-06 11:43:00|4767|4766.5|4765|4764|4767.5|4767|4765|4764|5459
1633520590000|2021-10-06 11:43:10|4765.5|4764.5|4766|4764|4766|4764.5|4765|4764|341
1633520600000|2021-10-06 11:43:20||4764.5||4764.5||4764.5||4764|0
1633520630000|2021-10-06 11:43:50|4765.5|4764|4764|4762.5|4765.5|4764|4764|4762|415
1633520640000|2021-10-06 11:44:00|4763.5|4761.5|4763.5|4762|4764|4762|4762.5|4761|150
1633520650000|2021-10-06 11:44:10|4764|4762.5|4763|4761.5|4766|4764.5|4763|4761|2157
1633520660000|2021-10-06 11:44:20|4762.5|4761|4762.5|4761.5|4763|4761.5|4761.5|4760.5|775
1633520670000|2021-10-06 11:44:30||4761||4761.5||4761.5||4761|18
1633520680000|2021-10-06 11:44:40|4762|4761|4762|4761|4762|4761.5|4762|4761|0
1633520690000|2021-10-06 11:44:50||4760.5||4760.5||4760.5||4760.5|60
1633520700000|2021-10-06 11:45:00|4762.5|4761|4763.5|4762.5|4763.5|4762.5|4762.5|4760.5|302
1633520710000|2021-10-06 11:45:10|4763|4762|4763|4762|4763.5|4762.5|4763|4762|539
1633520720000|2021-10-06 11:45:20|4762.5|4761.5|4759|4757.5|4762.5|4761.5|4759|4757.5|1926
1633520730000|2021-10-06 11:45:30|4760|4758|4759.5|4758|4760|4758|4759|4758|271
1633520740000|2021-10-06 11:45:40|4759||4759||4759||4759||141
1633520750000|2021-10-06 11:45:50|4758.5|4758.5|4759.5|4758.5|4760|4758.5|4758.5|4758|762
1633520760000|2021-10-06 11:46:00|||||||||34
1633520770000|2021-10-06 11:46:10|4759|4758|4758.5|4758|4759.5|4758.5|4758|4757|1663
1633520780000|2021-10-06 11:46:20|4759|4758.5|4759.5|4758|4759.5|4758.5|4758.5|4758|313
1633520790000|2021-10-06 11:46:30||4758.5||4758.5||4758.5||4758.5|0
1633520800000|2021-10-06 11:46:40|4760|4759|4761|4760|4761|4760|4760|4758.5|800
1633520810000|2021-10-06 11:46:50|4760.5|4759.5|4760|4758|4760.5|4759.5|4760|4758|462
1633520820000|2021-10-06 11:47:00|4759.5|4758.5|4760|4758.5|4760|4759|4759.5|4758.5|0
1633520830000|2021-10-06 11:47:10|4760.5|4759|4761|4759.5|4761.5|4760|4760.5|4759|1065
1633520840000|2021-10-06 11:47:20|4761.5|4760|4762|4760|4762|4760.5|4761.5|4760|135
1633520850000|2021-10-06 11:47:30|4761.5|4760.5|4759.5|4758.5|4762|4760.5|4759.5|4758.5|878
1633520890000|2021-10-06 11:48:10|4760|4759|4759.5|4758.5|4761|4760|4759.5|4758.5|412
1633520900000|2021-10-06 11:48:20|4760|4759|4758.5|4757|4760.5|4759|4758|4757|648
1633520910000|2021-10-06 11:48:30||4757.5||4757.5||4757.5||4757.5|0
1633520920000|2021-10-06 11:48:40|4759|4758|4759.5|4758|4759.5|4758|4759|4758|193
1633520930000|2021-10-06 11:48:50|4759|4758.5|4759|4758.5|4759|4758.5|4759|4758.5|0
1633520940000|2021-10-06 11:49:00|4758.5|4758|4758.5|4757.5|4759|4758|4758.5|4757.5|404
1633520950000|2021-10-06 11:49:10|4758|4757|4757|4756|4758|4757|4757|4756|691
1633520960000|2021-10-06 11:49:20|4756.5|4755.5|4757.5|4755.5|4757.5|4756.5|4756|4755|1548
1633520970000|2021-10-06 11:49:30|4757|4756|4757.5|4756|4757.5|4756.5|4757|4755.5|150
1633521000000|2021-10-06 11:50:00|4758|4756.5|4758.5|4757.5|4758.5|4757.5|4758|4756.5|455
1633521010000|2021-10-06 11:50:10|4759|4758|4760|4759|4760|4759|4759|4757.5|153
1633521020000|2021-10-06 11:50:20|4760.5|4759.5|4761|4759.5|4761|4759.5|4760|4759.5|197
1633521030000|2021-10-06 11:50:30|||||||||2
1633521040000|2021-10-06 11:50:40|4760.5|4759|4759.5|4759|4761|4759.5|4759.5|4758.5|641
1633521050000|2021-10-06 11:50:50|4760.5|4759.5|4760|4759|4760.5|4759.5|4760|4759|635
1633521060000|2021-10-06 11:51:00|4760.5|4759.5|4761|4760|4761.5|4760|4760|4759|395
1633521070000|2021-10-06 11:51:10|4760.5|4759.5|4761|4759.5|4761|4760|4760.5|4759.5|696
1633521080000|2021-10-06 11:51:20|4761.5|4760|4761.5|4760.5|4761.5|4760.5|4761.5|4760|31
1633521090000|2021-10-06 11:51:30|||||||||61
1633521100000|2021-10-06 11:51:40|4762|4761|4765.5|4765|4766|4765|4762|4760.5|1905
1633521110000|2021-10-06 11:51:50|4765|4764|4764.5|4763|4765.5|4765|4764|4763|1789
1633521120000|2021-10-06 11:52:00|4765|4763.5|4765|4764|4765|4764|4765|4763.5|119
1633521130000|2021-10-06 11:52:10|4764.5|4763.5|4765|4764|4765|4764|4764|4763.5|532
1633521140000|2021-10-06 11:52:20|||||||||135
1633521150000|2021-10-06 11:52:30|4765.5|4764.5|4765|4764.5|4765.5|4764.5|4765|4764.5|158
1633521160000|2021-10-06 11:52:40|4764.5|4764|4763.5|4762|4764.5|4764|4763.5|4761.5|1365
1633521170000|2021-10-06 11:52:50|4764|4762.5|4764.5|4763.5|4764.5|4763.5|4764|4762.5|256
1633521180000|2021-10-06 11:53:00|4764||4764.5||4764.5||4764||131
1633521190000|2021-10-06 11:53:10|4765.5|4764|4766|4765|4766.5|4765|4765|4764|369
1633521200000|2021-10-06 11:53:20|4767|4765.5|4769|4767.5|4769|4767.5|4767|4765.5|981
1633521210000|2021-10-06 11:53:30|4768.5||4769||4769||4768.5||0
1633521220000|2021-10-06 11:53:40|4768.5|4767|4764.5|4763|4768.5|4767|4764.5|4763|1156
1633521230000|2021-10-06 11:53:50|4764|4762.5|4762|4761|4764|4762.5|4762|4761|223
1633521240000|2021-10-06 11:54:00|4762.5|4761.5|4763|4761.5|4764|4763|4762.5|4761|858
1633521250000|2021-10-06 11:54:10|4762.5|4761|4761.5|4761|4762.5|4761|4761.5|4761|349
1633521260000|2021-10-06 11:54:20|4762|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761.5|286
1633521270000|2021-10-06 11:54:30|4763|4761|4764.5|4763.5|4764.5|4763.5|4763|4761|445
1633521280000|2021-10-06 11:54:40|4764||4764.5||4764.5||4764||277
1633521290000|2021-10-06 11:54:50|4764||4764.5||4764.5||4764||400
1633521300000|2021-10-06 11:55:00|4765.5|4764|4766|4764.5|4766|4765|4765.5|4763.5|455
1633521310000|2021-10-06 11:55:10||4765||4765||4765||4765|20
1633521330000|2021-10-06 11:55:30|4765.5|4765.5|4767|4766|4767|4766|4765.5|4765.5|743
1633521340000|2021-10-06 11:55:40|4766.5||4767||4767||4766.5||207
1633521350000|2021-10-06 11:55:50|4767.5|4766.5|4769|4767.5|4769.5|4767.5|4767.5|4766.5|2677
1633521360000|2021-10-06 11:56:00|4768.5|4768|4767|4766|4769|4768|4766.5|4765|2904
1633521370000|2021-10-06 11:56:10|4766.5|4765|4766|4765|4766.5|4766|4766|4765|688
1633521380000|2021-10-06 11:56:20|4765.5|4764.5|4766|4765|4766|4765|4765|4764.5|475
1633521390000|2021-10-06 11:56:30|||||||||101
1633521420000|2021-10-06 11:57:00|4766.5|4765.5|4768.5|4766.5|4768.5|4766.5|4766.5|4765.5|1040
1633521430000|2021-10-06 11:57:10|4768||4768.5||4768.5||4768||0
1633521440000|2021-10-06 11:57:20|4768|4766|4766.5|4765.5|4768|4766|4766.5|4765.5|481
1633521470000|2021-10-06 11:57:50|4766|4764.5|4766|4765|4766|4765.5|4765.5|4764.5|651
1633521480000|2021-10-06 11:58:00|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|14
1633521490000|2021-10-06 11:58:10|4765|4764|4763|4761.5|4765|4764|4763|4761.5|2780
1633521500000|2021-10-06 11:58:20|4762.5|4761|4764|4762.5|4764.5|4763.5|4762.5|4761|1510
1633521510000|2021-10-06 11:58:30|4763.5|4762|4763.5|4762.5|4763.5|4762.5|4763|4762|483
1633521520000|2021-10-06 11:58:40|||||||||201
1633521530000|2021-10-06 11:58:50|4764|4763|4766.5|4765|4766.5|4765|4764|4763|1016
1633521540000|2021-10-06 11:59:00|4766|4764.5|4764.5|4763|4766|4764.5|4764.5|4763|1235
1633521550000|2021-10-06 11:59:10|4764|4763.5|4764|4763|4764|4763.5|4764|4763|102
1633521560000|2021-10-06 11:59:20|||||||||561
1633521570000|2021-10-06 11:59:30|4764.5|4763.5|4763.5|4762.5|4766|4764.5|4763.5|4762|868
1633521580000|2021-10-06 11:59:40|||||||||293
1633521590000|2021-10-06 11:59:50|4763|4763|4763|4762.5|4763.5|4763|4763|4762.5|298
1633521600000|2021-10-06 12:00:00|4762.5|4762|4762|4761|4763|4762|4761.5|4761|869
1633521610000|2021-10-06 12:00:10|4761.5|4760.5|4761|4760|4761.5|4760.5|4761|4760|221
1633521620000|2021-10-06 12:00:20|4761.5|4760.5|4763|4761.5|4763|4761.5|4761.5|4760.5|1256
1633521630000|2021-10-06 12:00:30|4763.5|4762.5|4763.5|4763|4764|4763.5|4763|4761.5|2225
1633521640000|2021-10-06 12:00:40|4763|4762.5|4762.5|4761.5|4763|4762.5|4762|4760.5|702
1633521650000|2021-10-06 12:00:50|4763|4762|4764|4762.5|4765.5|4764|4763|4762|782
1633521660000|2021-10-06 12:01:00|4763.5|4763|4764|4763|4764|4763|4763|4762|480
1633521670000|2021-10-06 12:01:10|4763.5|4762.5|4763.5|4762|4764|4763|4763|4762|698
1633521680000|2021-10-06 12:01:20|4764|4762.5|4764|4763|4764.5|4763|4764|4762.5|141
1633521690000|2021-10-06 12:01:30|4764.5|4763.5|4766.5|4765.5|4766.5|4765.5|4764.5|4763.5|381
1633521700000|2021-10-06 12:01:40|4767|4766|4767|4766|4767.5|4766.5|4767|4766|488
1633521710000|2021-10-06 12:01:50|4766.5|4765.5|4765|4764|4766.5|4765.5|4765|4764|262
1633521720000|2021-10-06 12:02:00|4765.5|4764.5|4767.5|4766.5|4767.5|4766.5|4765.5|4764.5|982
1633521730000|2021-10-06 12:02:10|||||||||14
1633521740000|2021-10-06 12:02:20|4768.5|4767|4769.5|4768|4769.5|4768|4768.5|4766.5|167
1633521750000|2021-10-06 12:02:30|4770|4768.5|4770.5|4768.5|4770.5|4768.5|4770|4768.5|0
1633521760000|2021-10-06 12:02:40|4770|4769|4768.5|4767.5|4770.5|4769.5|4768.5|4767.5|1428
1633521770000|2021-10-06 12:02:50|4769|4768|4770.5|4769.5|4770.5|4769.5|4768.5|4767.5|1372
1633521780000|2021-10-06 12:03:00|||||||||151
1633521790000|2021-10-06 12:03:10|4771|4770|4770.5|4769.5|4772.5|4770.5|4770.5|4769.5|1989
1633521800000|2021-10-06 12:03:20|||||||||79
1633521810000|2021-10-06 12:03:30||4770||4770||4770||4770|0
1633521820000|2021-10-06 12:03:40|||||||||54
1633521830000|2021-10-06 12:03:50|4771|4770.5|4772.5|4771.5|4772.5|4771.5|4771|4770.5|315
1633521840000|2021-10-06 12:04:00|4773|4772|4773.5|4772|4773.5|4772.5|4772.5|4772|668
1633521860000|2021-10-06 12:04:20||4772.5||4772.5||4772.5||4772.5|0
1633521880000|2021-10-06 12:04:40|4773|4772|4774.5|4773.5|4774.5|4773.5|4772.5|4772|3803
1633521890000|2021-10-06 12:04:50|4775|4774|4775.5|4775|4775.5|4775|4775|4773.5|1544
1633521900000|2021-10-06 12:05:00|4775|4774.5|4775|4774|4775.5|4775|4775|4774|1561
1633521930000|2021-10-06 12:05:30|4774.5|4774.5|4773|4771.5|4774.5|4774.5|4773|4771.5|1074
1633521940000|2021-10-06 12:05:40|4772.5|4772|4773|4772.5|4774|4772.5|4772.5|4772|601
1633521950000|2021-10-06 12:05:50|4773.5|4773|4774.5|4773|4774.5|4773|4773.5|4773|556
1633521960000|2021-10-06 12:06:00|4775|4773.5|4775|4774|4775|4774|4775|4773.5|255
1633521980000|2021-10-06 12:06:20|4776|4774.5|4776|4775|4776|4775|4776|4774.5|290
1633521990000|2021-10-06 12:06:30|4775.5|4775.5|4775.5|4774.5|4776|4775.5|4775|4774.5|736
1633522000000|2021-10-06 12:06:40|4775|4774|4775|4774|4775|4774|4774|4772.5|2242
1633522010000|2021-10-06 12:06:50|4776|4774.5|4775.5|4774.5|4776|4774.5|4775.5|4774.5|1049
1633522020000|2021-10-06 12:07:00|4776|4775|4777|4775.5|4777|4775.5|4775.5|4775|766
1633522030000|2021-10-06 12:07:10|4777.5|4776|4780.5|4779|4780.5|4779|4777.5|4776|1311
1633522040000|2021-10-06 12:07:20|4780|4779.5|4780|4778.5|4780.5|4779.5|4779|4778.5|2672
1633522050000|2021-10-06 12:07:30|4779.5|4779|4780|4779.5|4780.5|4779.5|4779.5|4778.5|3588
1633522060000|2021-10-06 12:07:40|4780.5|4780|4781.5|4781|4781.5|4781|4780.5|4780|1065
1633522070000|2021-10-06 12:07:50|4782||4782||4782||4782||76
1633522080000|2021-10-06 12:08:00|4781.5|4781.5|4781.5|4781|4782|4781.5|4781.5|4781|691
1633522100000|2021-10-06 12:08:20|||||||||548
1633522110000|2021-10-06 12:08:30|4782|4781.5|4782|4781.5|4782.5|4782|4782|4781.5|3937
1633522120000|2021-10-06 12:08:40|4781.5|4781|4782.5|4781.5|4782.5|4781.5|4781.5|4781|1929
1633522130000|2021-10-06 12:08:50|4783|4782|4783|4782.5|4785|4783|4783|4782|2782
1633522140000|2021-10-06 12:09:00|4783.5|4783|4784|4783|4784|4783|4783.5|4783|149
1633522150000|2021-10-06 12:09:10|4785|4783.5|4785|4784|4785|4784|4784|4783.5|2539
1633522160000|2021-10-06 12:09:20|4785.5|4784.5|4786|4784.5|4786.5|4784.5|4785.5|4784.5|0
1633522180000|2021-10-06 12:09:40|4785.5|4785|4786|4785|4786|4785|4785|4784.5|1940
1633522190000|2021-10-06 12:09:50|4785.5|4784.5|4786|4784.5|4786|4784.5|4784.5|4784|2406
1633522200000|2021-10-06 12:10:00|4785.5|4784|4784|4783.5|4785.5|4784.5|4784|4783|2370
1633522210000|2021-10-06 12:10:10|4784.5|4784|4785|4783.5|4785|4784.5|4784.5|4783.5|1089
1633522220000|2021-10-06 12:10:20||4784||4784||4784||4784|0
1633522230000|2021-10-06 12:10:30|4785.5|4784.5|4784.5|4783.5|4785.5|4784.5|4784.5|4783.5|1074
1633522240000|2021-10-06 12:10:40|4785|4784|4785|4783.5|4785|4784|4784|4783.5|262
1633522250000|2021-10-06 12:10:50|4785.5|4784|4788.5|4787.5|4789|4787.5|4785.5|4784|10140
1633522260000|2021-10-06 12:11:00|4789|4788|4789|4788|4789|4788|4789|4787.5|1115
1633522270000|2021-10-06 12:11:10|||||||||192
1633522280000|2021-10-06 12:11:20|4788.5|4787.5|4788|4787|4788.5|4788|4787|4786|2811
1633522290000|2021-10-06 12:11:30|4788.5|4787.5|4790|4789|4790.5|4789.5|4788.5|4787.5|1872
1633522300000|2021-10-06 12:11:40|4789.5|4788|4790.5|4789.5|4791|4790.5|4789.5|4788|4647
1633522320000|2021-10-06 12:12:00|4791|4790|4792.5|4791.5|4792.5|4791.5|4790.5|4789.5|49308
1633522330000|2021-10-06 12:12:10|4793|4792|4791.5|4790|4793|4792|4791.5|4790|1481
1633522340000|2021-10-06 12:12:20|4791|4789|4791|4789.5|4791.5|4790|4790.5|4789|1521
1633522350000|2021-10-06 12:12:30|4791.5|4790|4791|4790|4791.5|4790.5|4791|4790|804
1633522370000|2021-10-06 12:12:50|||||||||189
1633522390000|2021-10-06 12:13:10|4790.5|4789|4789|4787.5|4790.5|4789|4789|4787.5|1097
1633522400000|2021-10-06 12:13:20|||||||||190
1633522410000|2021-10-06 12:13:30|4789.5|4788|4789|4788|4789.5|4788.5|4788|4787.5|368
1633522430000|2021-10-06 12:13:50|4788.5|4787.5|4788.5|4787.5|4788.5|4788|4788.5|4787.5|61
1633522440000|2021-10-06 12:14:00|4788|4787|4788|4787|4788|4787|4788|4787|491
1633522460000|2021-10-06 12:14:20|4788.5|4787.5|4790|4789|4790|4789|4788.5|4787.5|742
1633522470000|2021-10-06 12:14:30|4789.5|4788.5|4788|4787|4790|4789|4788|4787|1386
1633522480000|2021-10-06 12:14:40|4787.5|4786.5|4788|4786.5|4788|4786.5|4787|4786|264
1633522490000|2021-10-06 12:14:50|||||||||693
1633522500000|2021-10-06 12:15:00|4788.5|4787|4789|4787.5|4789|4787.5|4788.5|4787|310
1633522510000|2021-10-06 12:15:10|4789.5|4788|4786|4784.5|4790|4788|4785|4783.5|1436
1633522520000|2021-10-06 12:15:20|4786.5|4785|4786.5|4785|4786.5|4785|4786|4785|93
1633522530000|2021-10-06 12:15:30|4786|4784|4782.5|4781.5|4786|4785|4782.5|4781|737
1633522540000|2021-10-06 12:15:40|4783|4782|4783.5|4782|4783.5|4782|4783|4781.5|85
1633522550000|2021-10-06 12:15:50|4783|4782.5|4783.5|4782.5|4783.5|4782.5|4783|4782.5|135
1633522560000|2021-10-06 12:16:00|4784|4783|4787|4786|4787|4786|4784|4783|1511
1633522570000|2021-10-06 12:16:10|4787.5|4786.5|4787|4786|4788|4787|4787|4786|387
1633522580000|2021-10-06 12:16:20|4786.5|4785.5|4785.5|4784|4786.5|4785.5|4785|4783.5|500
1633522590000|2021-10-06 12:16:30|4785||4785||4785.5||4785||0
1633522600000|2021-10-06 12:16:40|4785.5|4784.5|4785.5|4784|4786|4785|4785.5|4784|159
1633522610000|2021-10-06 12:16:50|4786|4784.5|4785|4783.5|4786|4784.5|4784|4783.5|823
1633522620000|2021-10-06 12:17:00|4784.5|4783|4784.5|4783|4784.5|4783|4783.5|4783|657
1633522630000|2021-10-06 12:17:10|4784||4784||4784.5||4784||104
1633522640000|2021-10-06 12:17:20|4783.5|4781.5|4783.5|4782.5|4784|4783|4783|4781.5|742
1633522650000|2021-10-06 12:17:30|4784|4782|4783.5|4781.5|4784|4782.5|4783.5|4781.5|0
1633522660000|2021-10-06 12:17:40|4784|4782|4785.5|4784.5|4785.5|4784.5|4784|4782|1381
1633522670000|2021-10-06 12:17:50|4785|4784|4783|4781.5|4785|4784|4783|4781.5|453
1633522680000|2021-10-06 12:18:00|4782.5|4780.5|4784.5|4783.5|4784.5|4783.5|4781|4780.5|2428
1633522690000|2021-10-06 12:18:10|4785|4784|4785.5|4784.5|4785.5|4784.5|4785|4783.5|490
1633522700000|2021-10-06 12:18:20|4786|4785|4786.5|4785.5|4786.5|4785.5|4786|4784.5|462
1633522710000|2021-10-06 12:18:30|||||||||18
1633522720000|2021-10-06 12:18:40|4787|4786|4788|4787|4788|4787|4787|4786|274
1633522730000|2021-10-06 12:18:50|4788.5|4787.5|4788.5|4787.5|4789|4787.5|4788|4787.5|130
1633522740000|2021-10-06 12:19:00|4789|4788|4791.5|4790.5|4791.5|4790.5|4789|4788|207
1633522750000|2021-10-06 12:19:10|4792|4791|4792|4791|4792|4791|4792|4791|30
1633522760000|2021-10-06 12:19:20|4791.5|4790.5|4792|4791|4792|4791|4790.5|4790|1450
1633522770000|2021-10-06 12:19:30|4791.5|4790.5|4791.5|4790.5|4791.5|4791|4791|4790.5|297
1633522780000|2021-10-06 12:19:40|4791|4790|4790|4788.5|4791.5|4790|4790|4788|1300
1633522790000|2021-10-06 12:19:50|4789.5|4788|4787|4785.5|4789.5|4788|4786|4784.5|247
1633522800000|2021-10-06 12:20:00|4788|4786|4787.5|4785.5|4788|4786.5|4787|4785.5|292
1633522810000|2021-10-06 12:20:10|4787|4786|4790|4788.5|4790|4788.5|4787|4786|672
1633522820000|2021-10-06 12:20:20|4789.5|4787.5|4788.5|4787.5|4789.5|4788|4788|4786.5|530
1633522830000|2021-10-06 12:20:30|4788|4786.5|4787|4785.5|4788.5|4786.5|4787|4785.5|247
1633522840000|2021-10-06 12:20:40|4787.5|4786|4787.5|4786.5|4788|4786.5|4787.5|4785.5|12310
1633522850000|2021-10-06 12:20:50|4787|4786|4788|4786.5|4788|4786.5|4787|4785.5|328
1633522860000|2021-10-06 12:21:00|4788.5|4787|4787.5|4786.5|4788.5|4787.5|4787.5|4786.5|1155
1633522870000|2021-10-06 12:21:10|4787|4786|4786.5|4785.5|4787|4786.5|4786.5|4785.5|80
1633522880000|2021-10-06 12:21:20|||||||||1224
1633522890000|2021-10-06 12:21:30|4786|4786|4785|4783.5|4786|4786|4785|4783.5|2673
1633522900000|2021-10-06 12:21:40|4785.5|4784|4789|4787.5|4789|4787.5|4785.5|4784|361
1633522910000|2021-10-06 12:21:50|||||||||95
1633522920000|2021-10-06 12:22:00||4788||4788.5||4788.5||4788|0
1633522930000|2021-10-06 12:22:10|4789.5|4789|4789|4788.5|4789.5|4789|4789|4788.5|1522
1633522950000|2021-10-06 12:22:30|4788.5|4788|4789|4788|4789|4788|4788.5|4788|520
1633522960000|2021-10-06 12:22:40|4788.5|4787.5|4787.5|4786|4789|4787.5|4787.5|4786|850
1633522970000|2021-10-06 12:22:50|4788|4785.5|4790|4788|4790.5|4789.5|4788|4785.5|923
1633522980000|2021-10-06 12:23:00|4789|4787.5|4789.5|4788.5|4790|4788.5|4788|4787.5|5909
1633522990000|2021-10-06 12:23:10|4790.5|4789|4790.5|4789.5|4790.5|4790|4790|4789|1111
1633523000000|2021-10-06 12:23:20|4791.5|4790|4794|4792.5|4794.5|4792.5|4791.5|4789.5|241
1633523010000|2021-10-06 12:23:30|4793.5||4793.5||4793.5||4793.5||364
1633523020000|2021-10-06 12:23:40|4794|4793|4793|4792.5|4794|4793|4793|4792.5|744
1633523030000|2021-10-06 12:23:50|4792.5|4792|4791.5|4790.5|4793|4792|4791|4790.5|1201
1633523040000|2021-10-06 12:24:00|4791|4790|4790.5|4789|4791.5|4790|4789.5|4788.5|284
1633523050000|2021-10-06 12:24:10|4790|4789.5|4790.5|4788.5|4790.5|4789.5|4789.5|4788|190
1633523060000|2021-10-06 12:24:20|4790|4789|4789.5|4788|4790|4789.5|4789.5|4788|185
1633523070000|2021-10-06 12:24:30|4789|4787.5|4789.5|4788|4789.5|4788.5|4788|4786.5|305
1633523080000|2021-10-06 12:24:40|4789||4789.5||4789.5||4789||0
1633523090000|2021-10-06 12:24:50|4790|4788.5|4790.5|4789.5|4790.5|4789.5|4790|4788.5|619
1633523100000|2021-10-06 12:25:00|4790|4788.5|4790|4789|4790.5|4789|4790|4788.5|367
1633523110000|2021-10-06 12:25:10|4789.5|4788.5|4789.5|4788|4789.5|4788.5|4788.5|4787|350
1633523120000|2021-10-06 12:25:20|4789|4788.5|4790|4788.5|4790|4788.5|4789|4787.5|339
1633523130000|2021-10-06 12:25:30|4789.5|4788|4790|4788|4790|4788.5|4789|4787.5|282
1633523140000|2021-10-06 12:25:40||4788.5||4789||4789||4788.5|192
1633523150000|2021-10-06 12:25:50|||||||||145
1633523160000|2021-10-06 12:26:00|4790.5|4789.5|4792.5|4791.5|4792.5|4791.5|4790.5|4789|1752
1633523170000|2021-10-06 12:26:10|4792|4791|4792.5|4791.5|4793|4791.5|4792|4791|479
1633523180000|2021-10-06 12:26:20|4793|4792|4792.5|4791.5|4793|4792|4792|4791|525
1633523190000|2021-10-06 12:26:30|4792|4790.5|4792.5|4791|4792.5|4791|4791|4790|912
1633523200000|2021-10-06 12:26:40||4791.5||4791.5||4791.5||4791.5|252
1633523210000|2021-10-06 12:26:50|4792|4790.5|4793.5|4792.5|4793.5|4792.5|4791.5|4790.5|683
1633523220000|2021-10-06 12:27:00|4794|4791.5|4793|4792|4794|4792.5|4792.5|4791.5|415
1633523230000|2021-10-06 12:27:10|||||||||384
1633523240000|2021-10-06 12:27:20|4793.5|4792.5|4794.5|4793|4794.5|4794|4793.5|4792.5|811
1633523250000|2021-10-06 12:27:30|4795|4793.5|4796|4794.5|4796|4794.5|4795|4793.5|1897
1633523260000|2021-10-06 12:27:40|4795.5|4794|4795.5|4794|4795.5|4794.5|4795|4794|481
1633523270000|2021-10-06 12:27:50|4795|4793.5|4793.5|4792.5|4795|4794|4793.5|4792.5|1529
1633523280000|2021-10-06 12:28:00|4794.5|4793|4794.5|4793|4794.5|4793|4794.5|4793|374
1633523290000|2021-10-06 12:28:10|4795|4793.5|4797|4796|4799|4797|4795|4793.5|2786
1633523300000|2021-10-06 12:28:20|4797.5|4796.5|4799|4797.5|4799|4797.5|4797.5|4796.5|540
1633523310000|2021-10-06 12:28:30|4798.5|4796.5|4797.5|4796.5|4798.5|4797.5|4797.5|4796.5|666
1633523320000|2021-10-06 12:28:40|4798.5|4797|4799|4797|4799|4797|4798.5|4797|9
1633523330000|2021-10-06 12:28:50|4798.5|4797.5|4795.5|4794|4798.5|4798|4795.5|4794|715
1633523340000|2021-10-06 12:29:00|4796|4793.5|4796.5|4795|4796.5|4795|4796|4793.5|652
1633523350000|2021-10-06 12:29:10||4794.5||4795||4795.5||4794|184
1633523360000|2021-10-06 12:29:20|4796||4796||4796||4796||0
1633523370000|2021-10-06 12:29:30|4795.5|4794.5|4796|4794.5|4796|4795|4795|4794.5|984
1633523380000|2021-10-06 12:29:40|4795.5|4794|4795|4793|4795.5|4794|4794|4792.5|396
1633523390000|2021-10-06 12:29:50|4794.5|4792.5|4794|4792.5|4795|4793|4794|4792.5|134
1633523400000|2021-10-06 12:30:00|4794.5|4793|4794|4793|4794.5|4793|4794|4793|0
1633523410000|2021-10-06 12:30:10|4794.5|4793.5|4796.5|4795.5|4797|4795.5|4794.5|4793.5|997
1633523420000|2021-10-06 12:30:20|4796|4795|4796.5|4795.5|4796.5|4795.5|4796|4795|636
1633523430000|2021-10-06 12:30:30|4797|4795|4798.5|4797.5|4799|4798|4797|4795|901
1633523440000|2021-10-06 12:30:40||4798||4797.5||4798||4797.5|0
1633523450000|2021-10-06 12:30:50|4799|4798|4799.5|4798|4799.5|4798.5|4799|4797.5|347
1633523460000|2021-10-06 12:31:00|4799|4797.5|4799|4798|4799|4798|4798|4797.5|607
1633523470000|2021-10-06 12:31:10|4799.5|4798.5|4802|4801|4802.5|4801|4799.5|4798.5|3154
1633523480000|2021-10-06 12:31:20|||||||||344
1633523490000|2021-10-06 12:31:30|4801.5|4800.5|4800.5|4799.5|4802|4800.5|4800|4798.5|2299
1633523500000|2021-10-06 12:31:40|||||||||75
1633523510000|2021-10-06 12:31:50|4801|4800|4801.5|4800.5|4801.5|4800.5|4801|4799.5|424
1633523520000|2021-10-06 12:32:00|4802|4801|4803.5|4802.5|4803.5|4802.5|4802|4801|2217
1633523530000|2021-10-06 12:32:10|4803|4802|4802.5|4801|4804|4803.5|4802.5|4801|17338
1633523540000|2021-10-06 12:32:20|4802||4802.5||4802.5||4802||0
1633523550000|2021-10-06 12:32:30|4803|4802|4803|4802|4803|4802|4803|4802|378
1633523560000|2021-10-06 12:32:40|4803.5|4802.5|4803.5|4802.5|4803.5|4802.5|4803.5|4802.5|53
1633523570000|2021-10-06 12:32:50|4804|4803|4804|4803.5|4804|4803.5|4803.5|4803|715
1633523580000|2021-10-06 12:33:00|4803.5|4803|4803|4801.5|4803.5|4803|4802|4801|1277
1633523590000|2021-10-06 12:33:10|4803.5|4802|4805|4803.5|4805|4803.5|4803.5|4802|2000
1633523600000|2021-10-06 12:33:20|4804.5|4802.5|4803.5|4801.5|4804.5|4802.5|4803.5|4801.5|483
1633523610000|2021-10-06 12:33:30|4803|4801|4802|4800.5|4803|4801|4801.5|4800|2567
1633523620000|2021-10-06 12:33:40|4801.5|4800|4802|4800.5|4802.5|4800.5|4800|4798.5|1801
1633523630000|2021-10-06 12:33:50|4801.5||4801.5||4802.5||4801.5||192
1633523640000|2021-10-06 12:34:00|4802.5|4801|4802.5|4801|4802.5|4801|4802.5|4801|21
1633523650000|2021-10-06 12:34:10|4802|4800|4800.5|4799|4802|4800|4800.5|4799|762
1633523660000|2021-10-06 12:34:20|4800|4798.5|4799.5|4798.5|4800.5|4798.5|4799|4797.5|673
1633523670000|2021-10-06 12:34:30|4800.5|4799|4800.5|4799.5|4801.5|4799.5|4800.5|4799|602
1633523680000|2021-10-06 12:34:40|4801.5|4800|4801.5|4800.5|4801.5|4800.5|4800.5|4800|724
1633523690000|2021-10-06 12:34:50|4802.5|4801|4803|4802|4803|4802|4802.5|4801|518
1633523700000|2021-10-06 12:35:00|4803.5|4802.5|4808|4806.5|4808|4806.5|4803.5|4802|7546
1633523710000|2021-10-06 12:35:10|4807.5|4807|4808|4807|4808.5|4807.5|4807.5|4807|3471
1633523720000|2021-10-06 12:35:20|4807.5|4806.5|4808|4806.5|4808|4806.5|4806.5|4805|1737
1633523730000|2021-10-06 12:35:30|4807.5|4806|4806|4805.5|4807.5|4806|4805.5|4805|997
1633523740000|2021-10-06 12:35:40|4806.5||4806.5||4806.5||4806||0
1633523750000|2021-10-06 12:35:50|4806|4805|4805.5|4804|4806.5|4805.5|4804.5|4803|2379
1633523760000|2021-10-06 12:36:00|4806|4804.5|4806|4804.5|4806|4804.5|4806|4804.5|280
1633523780000|2021-10-06 12:36:20|4805|4804|4806.5|4805|4806.5|4805|4805|4804|1711
1633523800000|2021-10-06 12:36:40|4807|4805.5|4806.5|4805|4808|4807|4806.5|4805|1848
1633523810000|2021-10-06 12:36:50|4806|4804.5|4805|4804|4806|4804.5|4805|4803.5|604
1633523820000|2021-10-06 12:37:00|4804.5|4803|4804.5|4803.5|4805|4803.5|4804|4802.5|309
1633523830000|2021-10-06 12:37:10|||||||||6
1633523840000|2021-10-06 12:37:20|4803.5|4804|4805.5|4804.5|4805.5|4804.5|4803.5|4802.5|1405
1633523850000|2021-10-06 12:37:30|4806|4805|4807|4806|4807.5|4806.5|4806|4804.5|2030
1633523860000|2021-10-06 12:37:40|4807.5|4806.5|4809.5|4808.5|4810|4809|4807.5|4806.5|1943
1633523870000|2021-10-06 12:37:50|4810|4809|4811|4810|4811|4810|4810|4809|710
1633523880000|2021-10-06 12:38:00|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|552
1633523890000|2021-10-06 12:38:10|4811|4810|4811.5|4810|4811.5|4810.5|4810|4809.5|1511
1633523900000|2021-10-06 12:38:20|4811|4809.5|4809.5|4808.5|4811|4810|4809.5|4807.5|2148
1633523910000|2021-10-06 12:38:30|4809|4808|4807.5|4806.5|4809|4808|4807.5|4806.5|238
1633523920000|2021-10-06 12:38:40|4808|4807|4807.5|4806|4808|4807|4807.5|4805.5|437
1633523930000|2021-10-06 12:38:50|4807|4805.5|4807.5|4806|4807.5|4806|4807|4805.5|0
1633523940000|2021-10-06 12:39:00|4807|4806.5|4805.5|4804|4807|4806.5|4805|4803.5|133
1633523950000|2021-10-06 12:39:10|4805|4803.5|4807.5|4806|4807.5|4806|4804.5|4802.5|631
1633523960000|2021-10-06 12:39:20|||||||||8
1633523970000|2021-10-06 12:39:30|4808.5|4806.5|4809.5|4808.5|4810|4808.5|4808|4806.5|184
1633523980000|2021-10-06 12:39:40|4809|4808|4808|4806.5|4809|4808|4808|4806.5|248
1633523990000|2021-10-06 12:39:50|4807.5|4806|4807|4805.5|4808|4807|4806|4805|650
1633524000000|2021-10-06 12:40:00||4806||4805||4806||4805|97
1633524010000|2021-10-06 12:40:10|4806.5|4804.5|4805|4803|4806.5|4804.5|4805|4803|177
1633524020000|2021-10-06 12:40:20||4803.5||4803.5||4803.5||4803.5|0
1633524030000|2021-10-06 12:40:30|4805.5|4803|4806|4804.5|4806|4804.5|4805|4803|718
1633524040000|2021-10-06 12:40:40|4806.5|4805|4807|4805.5|4807|4805.5|4806.5|4805|0
1633524050000|2021-10-06 12:40:50|4806.5|4805|4806|4804.5|4807|4805.5|4805.5|4804.5|253
1633524060000|2021-10-06 12:41:00|4805.5|4804|4804.5|4802.5|4805.5|4804|4804|4802.5|639
1633524070000|2021-10-06 12:41:10|4804|4803|4806|4804.5|4806|4804.5|4804|4803|588
1633524080000|2021-10-06 12:41:20||4804||4804.5||4804.5||4804|0
1633524090000|2021-10-06 12:41:30||4805||4805||4805||4805|103
1633524100000|2021-10-06 12:41:40|4807|4805.5|4809|4807.5|4809.5|4807.5|4807|4805.5|1649
1633524110000|2021-10-06 12:41:50|4808|4807|4807.5|4805.5|4808|4807|4806.5|4805.5|527
1633524120000|2021-10-06 12:42:00|4807|4806|4807|4805.5|4807|4806.5|4806.5|4805.5|8
1633524130000|2021-10-06 12:42:10|4806.5|4805|4808|4807|4808.5|4807|4805.5|4803.5|6062
1633524140000|2021-10-06 12:42:20|4807.5|4806.5|4808|4806.5|4808|4807|4807|4806|1793
1633524150000|2021-10-06 12:42:30|4807.5|4806|4807.5|4806.5|4808|4806.5|4806.5|4805.5|923
1633524160000|2021-10-06 12:42:40|4808|4807|4808|4807|4808|4807|4807.5|4806|419
1633524170000|2021-10-06 12:42:50|4807.5|4806.5|4807.5|4806.5|4808|4807|4807.5|4806.5|403
1633524180000|2021-10-06 12:43:00|4808|4806|4806.5|4805|4808|4806|4806.5|4805|275
1633524190000|2021-10-06 12:43:10|4806|4805.5|4806|4804.5|4806.5|4805.5|4805.5|4804.5|282
1633524200000|2021-10-06 12:43:20|4806.5|4805|4806.5|4804.5|4806.5|4805|4806.5|4804.5|0
1633524210000|2021-10-06 12:43:30|4805.5|4805|4805|4803.5|4805.5|4805|4804|4803|787
1633524230000|2021-10-06 12:43:50|4804.5|4802.5|4803.5|4802.5|4804.5|4802.5|4803.5|4802.5|238
1633524240000|2021-10-06 12:44:00|4803|4801.5|4802.5|4801|4803|4802|4802|4800.5|506
1633524250000|2021-10-06 12:44:10|4802|4801.5|4801.5|4799.5|4802|4801.5|4801|4799.5|223
1633524260000|2021-10-06 12:44:20|4802|4800|4802|4800.5|4802.5|4801|4801.5|4800|205
1633524270000|2021-10-06 12:44:30|||||||||31
1633524280000|2021-10-06 12:44:40|4801.5|4800|4800.5|4800|4801.5|4800|4800.5|4799|238
1633524290000|2021-10-06 12:44:50|4800|4799|4800|4799|4800.5|4799.5|4800|4799|339
1633524300000|2021-10-06 12:45:00|4799.5|4798.5|4799|4797.5|4800|4799|4799|4797|399
1633524320000|2021-10-06 12:45:20|4798.5|4798|4799|4798|4799|4798|4798.5|4798|126
1633524330000|2021-10-06 12:45:30|4799.5|4798.5|4800.5|4799.5|4800.5|4799.5|4799.5|4798.5|1310
1633524340000|2021-10-06 12:45:40|4801.5|4800|4801.5|4800.5|4801.5|4800.5|4801.5|4800|388
1633524350000|2021-10-06 12:45:50|4802|4801|4803|4801.5|4803|4802|4802|4800.5|760
1633524360000|2021-10-06 12:46:00|4802.5|4801|4803|4801.5|4803|4801.5|4802.5|4801|841
1633524370000|2021-10-06 12:46:10||4802||4802||4802||4802|141
1633524380000|2021-10-06 12:46:20|4802.5|4801.5|4801.5|4800|4802.5|4801.5|4801.5|4800|980
1633524390000|2021-10-06 12:46:30|||||||||566
1633524400000|2021-10-06 12:46:40|4801|4800.5|4800|4798.5|4801.5|4800.5|4799.5|4798|2582
1633524410000|2021-10-06 12:46:50|4799.5|4798|4799|4798|4799.5|4798|4799|4798|288
1633524420000|2021-10-06 12:47:00|4798.5|4797|4797|4795.5|4799|4798|4797|4795.5|1994
1633524430000|2021-10-06 12:47:10|4796.5|4795|4796|4794|4796.5|4795|4795|4793.5|546
1633524440000|2021-10-06 12:47:20|4795.5|4794.5|4799|4797.5|4799|4797.5|4795.5|4794.5|778
1633524450000|2021-10-06 12:47:30|4798.5|4797|4798.5|4797|4799|4797|4798.5|4797|194
1633524460000|2021-10-06 12:47:40|4799|4797.5|4798.5|4798|4799|4798|4798.5|4797.5|364
1633524470000|2021-10-06 12:47:50|4799|4798.5|4799.5|4798|4799.5|4799|4799|4798|847
1633524480000|2021-10-06 12:48:00|||||||||255
1633524490000|2021-10-06 12:48:10|4799|4798.5|4799.5|4798.5|4799.5|4798.5|4799|4798.5|409
1633524500000|2021-10-06 12:48:20|4799|4798|4799|4798|4799|4798.5|4798.5|4798|619
1633524510000|2021-10-06 12:48:30|4798.5||4799||4799||4798.5||346
1633524530000|2021-10-06 12:48:50|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|202
1633524540000|2021-10-06 12:49:00|4799|4798|4799.5|4798.5|4799.5|4798.5|4799|4798|788
1633524550000|2021-10-06 12:49:10|4799|4798|4799|4797.5|4799|4798|4798.5|4797|592
1633524560000|2021-10-06 12:49:20||4798||4797.5||4798||4797.5|169
1633524570000|2021-10-06 12:49:30|||||||||14
1633524580000|2021-10-06 12:49:40|4798|4797|4799.5|4798.5|4799.5|4798.5|4797.5|4796|1760
1633524590000|2021-10-06 12:49:50|4799|4797.5|4799|4797.5|4799|4797.5|4799|4797.5|191
1633524600000|2021-10-06 12:50:00|4799.5|4798|4800.5|4799|4803|4802|4799.5|4798|3213
1633524610000|2021-10-06 12:50:10|4801|4799.5|4805|4803.5|4805|4803.5|4801|4799.5|185
1633524620000|2021-10-06 12:50:20|4804.5|4803|4806|4804|4806.5|4805|4804.5|4803|242
1633524630000|2021-10-06 12:50:30|4805.5|4803|4804.5|4803|4805.5|4803|4804.5|4802.5|139
1633524640000|2021-10-06 12:50:40|4804||4804||4804.5||4804||0
1633524650000|2021-10-06 12:50:50|4803.5|4802.5|4802.5|4800.5|4803.5|4802.5|4802|4800.5|498
1633524660000|2021-10-06 12:51:00|4802|4801|4802|4800.5|4802|4801|4801.5|4800.5|60
1633524670000|2021-10-06 12:51:10|4801.5|4801|4805|4804.5|4805|4804.5|4801.5|4801|1213
1633524680000|2021-10-06 12:51:20|4804.5|4804|4803.5|4802|4805|4804|4803.5|4802|948
1633524690000|2021-10-06 12:51:30|4803|4802.5|4802.5|4800.5|4803|4802.5|4802|4800.5|167
1633524700000|2021-10-06 12:51:40|4802||4801.5||4802||4801.5||146
1633524710000|2021-10-06 12:51:50|4801|4800|4801|4800|4801.5|4800.5|4800.5|4799|1146
1633524720000|2021-10-06 12:52:00|4800.5|4799.5|4797.5|4795.5|4801|4799.5|4797.5|4795.5|419
1633524730000|2021-10-06 12:52:10|4797|4795|4797.5|4796.5|4797.5|4797|4796.5|4794.5|1635
1633524740000|2021-10-06 12:52:20|4798|4797|4799|4798|4799|4798.5|4798|4796.5|2692
1633524750000|2021-10-06 12:52:30|4798.5|4797.5|4798.5|4798|4799|4798|4798.5|4797.5|660
1633524760000|2021-10-06 12:52:40|4799|4798.5|4799|4798|4799.5|4799|4798.5|4797.5|1213
1633524770000|2021-10-06 12:52:50|4799.5|4798.5|4800.5|4799.5|4800.5|4799.5|4799.5|4798|531
1633524780000|2021-10-06 12:53:00|4800|4800|4798.5|4797.5|4800.5|4800|4798.5|4797.5|1782
1633524790000|2021-10-06 12:53:10|4799|4798|4799.5|4798.5|4799.5|4798.5|4799|4798|416
1633524800000|2021-10-06 12:53:20|4799|4798|4797|4796|4799|4798|4797|4796|457
1633524810000|2021-10-06 12:53:30|4796.5|4795.5|4795|4793.5|4796.5|4795.5|4794|4792.5|651
1633524820000|2021-10-06 12:53:40|4794.5|4793|4792.5|4790.5|4794.5|4793|4792|4790.5|154
1633524830000|2021-10-06 12:53:50|4792|4791|4793|4791.5|4793|4792|4792|4791|119
1633524840000|2021-10-06 12:54:00||4792||4792||4792.5||4792|28
1633524850000|2021-10-06 12:54:10|||||||||57
1633524860000|2021-10-06 12:54:20|4793.5|4792.5|4795.5|4794|4797|4795.5|4793.5|4792.5|1101
1633524870000|2021-10-06 12:54:30|4795|4793.5|4794.5|4792.5|4795|4793.5|4794.5|4792.5|0
1633524880000|2021-10-06 12:54:40|4794|4792|4793|4791.5|4794|4792|4792.5|4791|48
1633524890000|2021-10-06 12:54:50|4793.5|4792|4796|4794.5|4796.5|4794.5|4793.5|4792|56
1633524900000|2021-10-06 12:55:00|4796.5|4795|4794.5|4793|4796.5|4795|4794.5|4793|237
1633524910000|2021-10-06 12:55:10|4794|4792.5|4792.5|4791|4794|4792.5|4792|4791|676
1633524920000|2021-10-06 12:55:20|4793|4791.5|4793.5|4792.5|4793.5|4792.5|4793|4791.5|132
1633524930000|2021-10-06 12:55:30|4794|4793|4796|4794.5|4796|4794.5|4794|4793|920
1633524940000|2021-10-06 12:55:40|||||||||10
1633524950000|2021-10-06 12:55:50|4795.5|4795|4796.5|4795|4797|4795|4795.5|4795|98
1633524960000|2021-10-06 12:56:00|4797|4795.5|4797|4796|4797.5|4796|4797|4795.5|137
1633524970000|2021-10-06 12:56:10|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|0
1633524980000|2021-10-06 12:56:20|4798|4797|4798.5|4797.5|4798.5|4797.5|4798|4796.5|433
1633524990000|2021-10-06 12:56:30|4799|4798|4800.5|4798.5|4801|4800|4799|4797.5|1045
1633525000000|2021-10-06 12:56:40|4800|4798|4797.5|4795.5|4800|4798|4797.5|4795|285
1633525010000|2021-10-06 12:56:50|4797|4795|4799|4797.5|4799|4798|4796.5|4795|902
1633525020000|2021-10-06 12:57:00|4799.5|4798|4799.5|4798|4799.5|4798.5|4799.5|4797.5|341
1633525030000|2021-10-06 12:57:10|4800|4798.5|4800|4799|4800.5|4799.5|4799.5|4798.5|796
1633525040000|2021-10-06 12:57:20|4800.5|4798.5|4800.5|4799|4800.5|4799|4800|4798.5|0
1633525050000|2021-10-06 12:57:30|4800|4798.5|4800|4798.5|4800|4798.5|4800|4798.5|378
1633525070000|2021-10-06 12:57:50|4800.5|4799|4800.5|4799|4800.5|4799.5|4800|4799|166
1633525080000|2021-10-06 12:58:00|4800|4798.5|4800.5|4799|4800.5|4799|4799.5|4798.5|172
1633525090000|2021-10-06 12:58:10|4800|4798.5|4800|4799|4800|4799|4800|4798.5|79
1633525100000|2021-10-06 12:58:20|4799.5|4798.5|4799.5|4798|4799.5|4798.5|4799|4798|913
1633525110000|2021-10-06 12:58:30|4800|4798.5|4800.5|4799.5|4800.5|4800|4800|4798|1021
1633525120000|2021-10-06 12:58:40|||||||||154
1633525130000|2021-10-06 12:58:50|4800|4800|4800|4798.5|4800|4800|4799.5|4798.5|1495
1633525140000|2021-10-06 12:59:00|4800.5|4799|4800|4799|4800.5|4799|4800|4799|88
1633525150000|2021-10-06 12:59:10|4799.5|4798.5|4800|4798.5|4800|4798.5|4799.5|4798.5|316
1633525160000|2021-10-06 12:59:20||4799||4798.5||4799||4798.5|40
1633525170000|2021-10-06 12:59:30||4799||4798.5||4799||4798.5|0
1633525180000|2021-10-06 12:59:40|4799.5||4799.5||4800||4799.5||0
1633525190000|2021-10-06 12:59:50|4799|4798|4800|4799|4800|4799|4799|4798|694
1633525200000|2021-10-06 13:00:00|4800.5|4799.5|4800|4798.5|4800.5|4799.5|4800|4798.5|293
1633525210000|2021-10-06 13:00:10|4799.5|4798|4798.5|4797.5|4799.5|4798|4798|4797|1303
1633525220000|2021-10-06 13:00:20|4798|4797|4799|4798|4799|4798|4798|4797|2216
1633525230000|2021-10-06 13:00:30|4799.5|4798.5|4799|4798.5|4799.5|4799|4799|4798.5|212
1633525240000|2021-10-06 13:00:40||4798||4798||4798||4798|0
1633525250000|2021-10-06 13:00:50|4799.5|4798.5|4801|4800.5|4801|4800.5|4799.5|4798|2525
1633525260000|2021-10-06 13:01:00|4800.5|4799.5|4800|4798.5|4801|4800.5|4798.5|4797|2521
1633525270000|2021-10-06 13:01:10|4799.5|4798|4798|4797|4800|4798|4798|4797|137
1633525280000|2021-10-06 13:01:20|4797.5|4796|4798|4796.5|4798|4797|4797|4795|287
1633525290000|2021-10-06 13:01:30|4797.5|4796|4797|4795.5|4797.5|4796|4796.5|4795.5|99
1633525300000|2021-10-06 13:01:40|4796.5|4795|4796|4795.5|4796.5|4795.5|4795.5|4795|395
1633525310000|2021-10-06 13:01:50|4796.5|4796|4795.5|4795|4796.5|4796|4795.5|4795|660
1633525320000|2021-10-06 13:02:00||4793.5||4793.5||4794||4793.5|4
1633525330000|2021-10-06 13:02:10|4795|4794|4795|4793.5|4795|4794.5|4795|4793|81014
1633525340000|2021-10-06 13:02:20|4794.5||4794.5||4795||4794.5||0
1633525360000|2021-10-06 13:02:40|4795|4794|4795|4794.5|4795.5|4795|4795|4794|608
1633525370000|2021-10-06 13:02:50|4795.5|4795|4797.5|4796|4798|4797|4795.5|4795|2183
1633525380000|2021-10-06 13:03:00|4798|4796.5|4798|4797|4799|4798.5|4798|4796.5|1157
1633525390000|2021-10-06 13:03:10|4798.5|4796.5|4795.5|4794|4798.5|4796.5|4795.5|4794|1392
1633525400000|2021-10-06 13:03:20|4796|4794.5|4797|4796.5|4797|4796.5|4796|4794|1071
1633525410000|2021-10-06 13:03:30|4797.5|4797|4798|4797|4798|4797|4797.5|4797|376
1633525430000|2021-10-06 13:03:50|4797.5|4796|4798|4796.5|4798|4796.5|4797|4796|912
1633525440000|2021-10-06 13:04:00|4799|4797|4800|4799|4800|4799|4799|4797|3279
1633525450000|2021-10-06 13:04:10|4800.5|4799.5|4800|4798.5|4800.5|4800|4799|4797.5|680
1633525460000|2021-10-06 13:04:20|4799.5|4798|4799|4798|4800|4798|4799|4798|269
1633525470000|2021-10-06 13:04:30|4800|4798.5|4800.5|4799|4800.5|4799.5|4800|4798.5|42
1633525480000|2021-10-06 13:04:40|4800|4798.5|4801|4800|4801|4800|4799.5|4798.5|1230
1633525490000|2021-10-06 13:04:50|4800.5||4801||4801||4800.5||163
1633525500000|2021-10-06 13:05:00|4801.5|4800.5|4801.5|4800|4803.5|4801.5|4801.5|4800|525
1633525510000|2021-10-06 13:05:10|||||||||56
1633525520000|2021-10-06 13:05:20|4802|4800.5|4802|4800.5|4802.5|4800.5|4802|4800.5|1
1633525530000|2021-10-06 13:05:30|||||||||74
1633525540000|2021-10-06 13:05:40|4802.5|4801|4802.5|4801.5|4802.5|4801.5|4802.5|4801|232
1633525550000|2021-10-06 13:05:50|4803|4802|4802|4800.5|4803|4802|4801.5|4800.5|607
1633525560000|2021-10-06 13:06:00||4801||4801||4801||4801|548
1633525570000|2021-10-06 13:06:10|4802.5|4801.5|4803.5|4802.5|4803.5|4802.5|4802.5|4801|1065
1633525580000|2021-10-06 13:06:20|4803|4802|4802|4801.5|4803|4802|4802|4801.5|772
1633525590000|2021-10-06 13:06:30|4801.5|4801|4802.5|4801.5|4802.5|4801.5|4801|4800.5|680
1633525620000|2021-10-06 13:07:00|4803|4802|4803.5|4802|4804|4803.5|4803|4802|1255
1633525630000|2021-10-06 13:07:10|4804|4802.5|4803.5|4802|4804|4802.5|4803|4801.5|133
1633525640000|2021-10-06 13:07:20|4803|4802.5|4804|4802.5|4804|4803.5|4803|4802.5|148
1633525650000|2021-10-06 13:07:30|4803.5|4801.5|4801.5|4800.5|4804|4801.5|4801.5|4800.5|693
1633525660000|2021-10-06 13:07:40|4801|4800|4800|4798.5|4801|4800|4800|4798.5|690
1633525670000|2021-10-06 13:07:50|4800.5|4799|4800|4799|4800.5|4799.5|4800|4798.5|1377
1633525680000|2021-10-06 13:08:00|4799.5|4798|4799|4797.5|4799.5|4798|4798.5|4797|407
1633525690000|2021-10-06 13:08:10|4798.5|4797|4798|4796.5|4798.5|4797|4798|4796.5|155
1633525700000|2021-10-06 13:08:20|4797.5|4797|4798|4796.5|4798|4797.5|4797.5|4796.5|176
1633525710000|2021-10-06 13:08:30|4797.5|4797|4798|4797|4798|4797|4797.5|4797|0
1633525720000|2021-10-06 13:08:40|4797.5|4796.5|4798|4797|4798|4797|4797|4796.5|219
1633525730000|2021-10-06 13:08:50|4797.5|4796.5|4798|4797|4798|4797|4797.5|4796.5|310
1633525740000|2021-10-06 13:09:00|4797.5|4796.5|4795.5|4794|4798|4796.5|4795.5|4794|644
1633525750000|2021-10-06 13:09:10|4795|4793.5|4793.5|4792.5|4795|4793.5|4793.5|4792.5|473
1633525760000|2021-10-06 13:09:20|4793|4791.5|4792.5|4791.5|4793|4791.5|4792|4790.5|76
1633525770000|2021-10-06 13:09:30||4792||4791||4792||4791|232
1633525780000|2021-10-06 13:09:40|4793|4791.5|4795|4794|4795|4794.5|4793|4791|3402
1633525790000|2021-10-06 13:09:50|4794.5|4793.5|4794|4792.5|4794.5|4793.5|4793.5|4792|37
1633525800000|2021-10-06 13:10:00|4794.5|4793|4794|4791.5|4794.5|4793.5|4794|4791.5|181
1633525810000|2021-10-06 13:10:10|4793.5|4791|4793.5|4792|4793.5|4792|4793|4791|58
1633525820000|2021-10-06 13:10:20|4794|4792.5|4794|4793|4794|4793|4794|4792.5|0
1633525830000|2021-10-06 13:10:30|4793.5|4792|4793.5|4792.5|4793.5|4792.5|4793|4792|168
1633525840000|2021-10-06 13:10:40|4793|4792|4791|4789.5|4793|4792|4791|4789|491
1633525850000|2021-10-06 13:10:50|4790.5|4790|4790.5|4790|4791.5|4790.5|4790.5|4789.5|2089
1633525860000|2021-10-06 13:11:00|4790|4789.5|4790.5|4789|4790.5|4789.5|4789.5|4789|858
1633525870000|2021-10-06 13:11:10|4790|4788|4790|4788|4790|4788|4789.5|4787.5|267
1633525880000|2021-10-06 13:11:20|4789.5|4788.5|4792.5|4791.5|4792.5|4791.5|4789.5|4788.5|744
1633525890000|2021-10-06 13:11:30||4791||4791||4791||4791|0
1633525900000|2021-10-06 13:11:40|4793|4791.5|4792.5|4791|4793|4792|4792.5|4791|308
1633525910000|2021-10-06 13:11:50|4792|4790.5|4794|4793|4794|4793|4791.5|4790.5|1743
1633525920000|2021-10-06 13:12:00|4794.5|4793.5|4795.5|4795|4796|4795|4794.5|4793.5|778
1633525930000|2021-10-06 13:12:10|4795|4794.5|4795.5|4793.5|4795.5|4794.5|4794.5|4793|1409
1633525940000|2021-10-06 13:12:20|4796|4794|4796|4794.5|4796|4795|4795.5|4794|128
1633525950000|2021-10-06 13:12:30|4795.5|4794|4796|4794.5|4796|4794.5|4795.5|4794|0
1633525960000|2021-10-06 13:12:40|4795.5|4794|4792.5|4791|4795.5|4794|4792.5|4791|525
1633525970000|2021-10-06 13:12:50||4791.5||4791.5||4791.5||4791.5|0
1633525980000|2021-10-06 13:13:00|4792|4791|4792|4790.5|4792.5|4791.5|4791.5|4790.5|277
1633525990000|2021-10-06 13:13:10|4792.5|4791|4792|4790.5|4792.5|4791|4792|4790.5|0
1633526000000|2021-10-06 13:13:20|4792.5|4790|4790|4788|4792.5|4790|4790|4788|282
1633526010000|2021-10-06 13:13:30|4789.5|4787.5|4788|4786|4789.5|4787.5|4788|4786|20
1633526020000|2021-10-06 13:13:40||4786.5||4786.5||4786.5||4786|0
1633526030000|2021-10-06 13:13:50|4788.5|4787|4788.5|4787.5|4788.5|4787.5|4788|4787|474
1633526040000|2021-10-06 13:14:00|||||||||77
1633526050000|2021-10-06 13:14:10|4788|4788|4790.5|4789.5|4790.5|4790|4788|4788|1428
1633526060000|2021-10-06 13:14:20|4791|4790|4791|4790|4791.5|4790|4790.5|4789.5|478
1633526070000|2021-10-06 13:14:30|4791.5|4790.5|4792|4791|4792|4791|4791.5|4790.5|1074
1633526080000|2021-10-06 13:14:40||4791.5||4791.5||4791.5||4791|187
1633526090000|2021-10-06 13:14:50|4792.5|4792|4792.5|4791.5|4793|4792|4792.5|4791.5|630
1633526100000|2021-10-06 13:15:00|4792|4791|4790.5|4789|4793.5|4792.5|4790|4788.5|2496
1633526110000|2021-10-06 13:15:10|4791|4789.5|4793|4791.5|4793|4791.5|4790.5|4789.5|582
1633526120000|2021-10-06 13:15:20|4793.5|4792|4794.5|4794|4794.5|4794|4793.5|4792|909
1633526130000|2021-10-06 13:15:30|4794|4793.5|4794|4792|4794|4793.5|4793.5|4791.5|268
1633526140000|2021-10-06 13:15:40|4793.5|4792.5|4794|4792.5|4794|4792.5|4793.5|4791.5|0
1633526150000|2021-10-06 13:15:50||4792||4792.5||4792.5||4792|0
1633526160000|2021-10-06 13:16:00|4793.5|4792|4792.5|4791.5|4793.5|4792|4792.5|4791.5|0
1633526170000|2021-10-06 13:16:10|4792|4791|4791.5|4790|4792.5|4791|4790.5|4789.5|434
1633526180000|2021-10-06 13:16:20||4790.5||4790.5||4791||4790|411
1633526190000|2021-10-06 13:16:30|4791|4790|4790|4788.5|4791|4790|4790|4788.5|452
1633526200000|2021-10-06 13:16:40|4789.5|4788|4790|4788|4790|4788.5|4789.5|4788|701
1633526210000|2021-10-06 13:16:50|4789.5|4788.5|4789|4788|4789.5|4788.5|4789|4788|0
1633526220000|2021-10-06 13:17:00|4788|4787|4789|4788|4789.5|4788.5|4788|4787|1291
1633526240000|2021-10-06 13:17:20|4789.5|4788.5|4790.5|4789.5|4790.5|4789.5|4789.5|4788.5|1798
1633526250000|2021-10-06 13:17:30|4791|4790|4791|4790|4791|4790|4791|4789.5|338
1633526260000|2021-10-06 13:17:40|||||||||189
1633526270000|2021-10-06 13:17:50||4790.5||4789.5||4790.5||4789.5|722
1633526280000|2021-10-06 13:18:00|4791.5|4790|4792|4791|4792|4791|4791.5|4790|529
1633526290000|2021-10-06 13:18:10|4792.5|4791.5|4793|4792.5|4793|4792.5|4792.5|4791.5|1669
1633526300000|2021-10-06 13:18:20|4793.5|4793|4792|4791|4793.5|4793|4792|4791|956
1633526310000|2021-10-06 13:18:30|4792.5|4791.5|4795|4794|4795|4794|4792.5|4791.5|937
1633526320000|2021-10-06 13:18:40|4795.5|4794.5|4792.5|4791.5|4796|4795|4792.5|4791.5|1103
1633526330000|2021-10-06 13:18:50|4793|4792|4793.5|4792|4793.5|4792|4792.5|4792|329
1633526340000|2021-10-06 13:19:00||4792.5||4792.5||4792.5||4792|0
1633526350000|2021-10-06 13:19:10|4794.5|4793|4793.5|4792|4795|4794|4793.5|4792|522
1633526360000|2021-10-06 13:19:20|4793|4791.5|4793.5|4792|4793.5|4792|4792.5|4791.5|100
1633526370000|2021-10-06 13:19:30|4793||4793.5||4793.5||4793||0
1633526380000|2021-10-06 13:19:40||4792.5||4792.5||4792.5||4792.5|470
1633526390000|2021-10-06 13:19:50|||||||||80
1633526400000|2021-10-06 13:20:00|4794|4793|4792.5|4791.5|4795|4793.5|4792.5|4791.5|1450
1633526410000|2021-10-06 13:20:10|4792|4791|4792|4791|4792.5|4791|4792|4791|67
1633526420000|2021-10-06 13:20:20|4791.5|4790.5|4791.5|4790.5|4791.5|4791|4791.5|4790|693
1633526430000|2021-10-06 13:20:30|4792|4791|4792.5|4792|4792.5|4792|4792|4790.5|329
1633526440000|2021-10-06 13:20:40|4793|4792.5|4796|4794.5|4796|4795|4793|4792|2636
1633526450000|2021-10-06 13:20:50|4796.5|4795|4796|4794.5|4796.5|4795.5|4796|4794|753
1633526460000|2021-10-06 13:21:00|4795.5|4795|4795.5|4794|4795.5|4795|4795.5|4794|96
1633526470000|2021-10-06 13:21:10|4796|4794.5|4795.5|4794|4796|4795|4795.5|4794|0
1633526480000|2021-10-06 13:21:20|4796|4794.5|4796|4794.5|4796|4794.5|4795.5|4794.5|402
1633526490000|2021-10-06 13:21:30|4795.5||4795.5||4795.5||4795.5||0
1633526500000|2021-10-06 13:21:40|4795|4794|4794.5|4793|4795.5|4794|4794.5|4793|886
1633526510000|2021-10-06 13:21:50|4794|4792.5|4793.5|4792|4794|4792.5|4793|4792|681
1633526520000|2021-10-06 13:22:00|4793|4792.5|4791.5|4790|4793.5|4792.5|4791.5|4790|1041
1633526530000|2021-10-06 13:22:10|4791|4790.5|4791.5|4790.5|4791.5|4791|4791|4790.5|625
1633526540000|2021-10-06 13:22:20|||||||||294
1633526560000|2021-10-06 13:22:40|4792|4791|4792.5|4792|4792.5|4792|4792|4791|1071
1633526570000|2021-10-06 13:22:50|4792|4791|4794|4793|4794|4793|4792|4791|1495
1633526580000|2021-10-06 13:23:00|4793.5|4792.5|4792.5|4791.5|4793.5|4792.5|4792.5|4791.5|1188
1633526590000|2021-10-06 13:23:10|4792|4790.5|4791.5|4790|4792|4790.5|4791.5|4789.5|215
1633526600000|2021-10-06 13:23:20|4791|4789|4785|4783.5|4791.5|4789|4785|4783.5|880
1633526610000|2021-10-06 13:23:30|4784.5|4784|4784.5|4783|4785|4784.5|4784.5|4783|222
1633526620000|2021-10-06 13:23:40|4785|4782.5|4785.5|4784|4786|4785|4785|4782.5|689
1633526630000|2021-10-06 13:23:50|4785|4784.5|4785.5|4784.5|4785.5|4784.5|4785|4784.5|87
1633526640000|2021-10-06 13:24:00|4786|4785|4789|4787.5|4789|4788|4786|4785|1924
1633526650000|2021-10-06 13:24:10|4788.5|4788|4789|4788|4789|4788.5|4788.5|4788|213
1633526660000|2021-10-06 13:24:20|4789.5|4788.5|4790.5|4790|4790.5|4790|4789.5|4788|1039
1633526670000|2021-10-06 13:24:30|4790|4789.5|4787.5|4786|4790|4789.5|4787.5|4785.5|1321
1633526680000|2021-10-06 13:24:40|4787|4785.5|4785.5|4784|4787|4785.5|4785.5|4783.5|61
1633526690000|2021-10-06 13:24:50|4785|4783.5|4785.5|4784.5|4786|4785|4785|4783|267
1633526700000|2021-10-06 13:25:00|4786|4785|4788|4787|4788.5|4787.5|4786|4784.5|3926
1633526710000|2021-10-06 13:25:10|4787.5|4786.5|4786.5|4785|4787.5|4786.5|4786.5|4785|306
1633526720000|2021-10-06 13:25:20|4786|4785.5|4787.5|4786.5|4787.5|4786.5|4786|4785|614
1633526730000|2021-10-06 13:25:30|4788|4787|4789|4788|4789.5|4788|4788|4786.5|896
1633526740000|2021-10-06 13:25:40|4789.5||4789||4789.5||4789||1110
1633526750000|2021-10-06 13:25:50|4788.5|4787.5|4788|4786.5|4789|4787.5|4787.5|4786|1330
1633526760000|2021-10-06 13:26:00|4788.5|4787|4788|4786.5|4789.5|4788.5|4788|4786.5|2084
1633526770000|2021-10-06 13:26:10|4788.5|4786|4789.5|4788.5|4789.5|4788.5|4788.5|4786|472
1633526780000|2021-10-06 13:26:20|4789|4788|4789|4788|4789|4788|4789|4788|58
1633526790000|2021-10-06 13:26:30||4788.5||4788||4788.5||4788|0
1633526800000|2021-10-06 13:26:40|4789.5|4788.5|4789.5|4788|4790|4789|4789.5|4788|706
1633526810000|2021-10-06 13:26:50|4790|4788.5|4790.5|4790|4790.5|4790|4790|4788.5|490
1633526820000|2021-10-06 13:27:00|4791|4789.5|4789.5|4788|4791|4789.5|4789.5|4788|764
1633526830000|2021-10-06 13:27:10|4789|4787.5|4787.5|4786|4789.5|4788|4787.5|4786|2799
1633526840000|2021-10-06 13:27:20|4787|4787|4787|4786|4787|4787|4787|4786|331
1633526850000|2021-10-06 13:27:30|4786.5|4785|4786.5|4785|4787|4785|4786.5|4785|581
1633526860000|2021-10-06 13:27:40|4786|4784.5|4785.5|4784.5|4786.5|4784.5|4785.5|4784.5|697
1633526870000|2021-10-06 13:27:50|4785|4784|4785.5|4784|4785.5|4785|4784.5|4783.5|1504
1633526880000|2021-10-06 13:28:00|4785|4784.5|4782|4780.5|4785|4784.5|4780.5|4779.5|5284
1633526890000|2021-10-06 13:28:10|4781.5|4780|4781|4780|4782|4780|4781|4780|1018
1633526900000|2021-10-06 13:28:20|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|1343
1633526910000|2021-10-06 13:28:30|4780|4779|4784|4783|4784|4783|4779.5|4778|5265
1633526920000|2021-10-06 13:28:40|4783.5|4782.5|4783.5|4782.5|4783.5|4783.5|4783|4782.5|950
1633526930000|2021-10-06 13:28:50|4784|4783|4784|4783|4784|4783|4784|4783|254
1633526940000|2021-10-06 13:29:00||4782.5||4782.5||4783||4782.5|0
1633526950000|2021-10-06 13:29:10|4784.5|4783|4784.5|4784|4784.5|4784|4784|4783|288
1633526960000|2021-10-06 13:29:20|4784|4783.5|4784.5|4783.5|4784.5|4783.5|4784|4783.5|382
1633526970000|2021-10-06 13:29:30|||||||||149
1633526980000|2021-10-06 13:29:40|4785|4784|4784.5|4784|4785|4784|4784.5|4783.5|298
1633526990000|2021-10-06 13:29:50|4785|4784.5|4784.5|4783|4787|4786|4784.5|4783|6027
1633527000000|2021-10-06 13:30:00|4783.5|4782.5|4781.5|4780|4784.5|4782.5|4780.5|4780|7125
1633527010000|2021-10-06 13:30:10|4782|4780.5|4784|4783|4784.5|4783.5|4781.5|4780.5|4249
1633527020000|2021-10-06 13:30:20|4783.5|4782.5|4778.5|4777.5|4783.5|4783|4778.5|4777.5|3583
1633527030000|2021-10-06 13:30:30|4779|4778|4777.5|4776|4780.5|4779.5|4777.5|4776|3124
1633527040000|2021-10-06 13:30:40|4777|4775.5|4777|4776|4778|4777|4776.5|4775|1795
1633527050000|2021-10-06 13:30:50|4777.5|4776.5|4780|4779|4783|4781|4777.5|4776|2646
1633527060000|2021-10-06 13:31:00|4781|4779.5|4784.5|4783|4785|4783.5|4780.5|4779.5|4063
1633527070000|2021-10-06 13:31:10|4785|4783.5|4788.5|4787.5|4790.5|4789|4784.5|4783.5|4370
1633527080000|2021-10-06 13:31:20|4789|4788|4790.5|4789|4790.5|4789.5|4789|4787|929
1633527090000|2021-10-06 13:31:30|4791|4789.5|4794|4793|4796|4795|4790.5|4789|7926
1633527100000|2021-10-06 13:31:40|4794.5|4793.5|4799.5|4798.5|4799.5|4798.5|4794.5|4793.5|1931
1633527110000|2021-10-06 13:31:50|4800|4799|4803.5|4802|4804|4802.5|4800|4798.5|1037
1633527120000|2021-10-06 13:32:00|4803|4802.5|4802.5|4801|4804.5|4803|4798.5|4797|4382
1633527130000|2021-10-06 13:32:10|4803|4801.5|4801|4799.5|4803.5|4802|4799.5|4798|1539
1633527140000|2021-10-06 13:32:20|4801.5|4800|4803.5|4801.5|4803.5|4802|4801|4800|1266
1633527150000|2021-10-06 13:32:30|4803|4802|4804|4802.5|4804|4802.5|4800.5|4799|1864
1633527160000|2021-10-06 13:32:40|4803|4803|4801.5|4799.5|4805|4803|4800.5|4799|1326
1633527170000|2021-10-06 13:32:50|4802|4800|4797.5|4796|4802.5|4800.5|4797.5|4796|674
1633527180000|2021-10-06 13:33:00|4797|4796.5|4797.5|4796.5|4799|4798|4796.5|4796|738
1633527190000|2021-10-06 13:33:10|4798|4796|4800.5|4799|4800.5|4799.5|4798|4796|1375
1633527200000|2021-10-06 13:33:20|4800|4798.5|4800|4799|4800.5|4799|4799|4797.5|1631
1633527210000|2021-10-06 13:33:30|4799.5|4798.5|4800|4798.5|4800|4799|4797.5|4796|2329
1633527220000|2021-10-06 13:33:40|4799.5|4798|4800|4799|4800|4799.5|4799|4797.5|78
1633527230000|2021-10-06 13:33:50|4800.5|4799.5|4800.5|4799|4802|4800.5|4799.5|4799|191
1633527240000|2021-10-06 13:34:00|4801.5|4799.5|4802|4800.5|4803.5|4801.5|4801.5|4799|795
1633527250000|2021-10-06 13:34:10||4801||4801.5||4801.5||4800.5|0
1633527260000|2021-10-06 13:34:20|4802.5|4802|4805.5|4804.5|4807|4805|4802.5|4801.5|3040
1633527270000|2021-10-06 13:34:30|4806|4805|4806|4804|4807.5|4805.5|4804.5|4802.5|948
1633527280000|2021-10-06 13:34:40|4805.5|4803.5|4807.5|4806|4808|4806|4804|4802.5|366
1633527290000|2021-10-06 13:34:50|4807|4805.5|4807.5|4806|4809|4807|4807|4805.5|274
1633527300000|2021-10-06 13:35:00|4808|4806.5|4811|4809.5|4811.5|4810.5|4808|4806.5|246
1633527310000|2021-10-06 13:35:10|4811.5|4810|4812.5|4811|4813|4812|4811.5|4810|416
1633527320000|2021-10-06 13:35:20|4813|4811.5|4812.5|4811|4813|4812|4812|4810.5|232
1633527330000|2021-10-06 13:35:30|4812|4810.5|4814|4812.5|4814.5|4813.5|4811.5|4810.5|1131
1633527340000|2021-10-06 13:35:40|4813.5|4812|4812|4810.5|4813.5|4812.5|4811|4809.5|691
1633527350000|2021-10-06 13:35:50|4811.5|4810|4811|4809|4811.5|4810.5|4810|4808.5|3
1633527360000|2021-10-06 13:36:00|4810.5|4808.5|4809.5|4807.5|4811|4809.5|4808.5|4807|1649
1633527370000|2021-10-06 13:36:10|4809|4807|4810|4808.5|4810|4809|4808.5|4807|634
1633527380000|2021-10-06 13:36:20|4809.5|4808|4808.5|4807|4809.5|4808|4807.5|4805.5|1671
1633527390000|2021-10-06 13:36:30|4808|4806|4808.5|4807.5|4809|4808|4805.5|4804|4674
1633527400000|2021-10-06 13:36:40|4808|4806.5|4807.5|4806|4808|4806.5|4807|4806|750
1633527410000|2021-10-06 13:36:50|4808|4806.5|4806.5|4806|4808|4807|4806.5|4805|1967
1633527420000|2021-10-06 13:37:00|4806|4805|4808.5|4806.5|4808.5|4807.5|4805.5|4804|1501
1633527430000|2021-10-06 13:37:10|4808|4807|4807|4805.5|4808.5|4807.5|4807|4805.5|434
1633527440000|2021-10-06 13:37:20|4806.5|4805|4804|4802.5|4807|4805.5|4803.5|4802|1468
1633527450000|2021-10-06 13:37:30|4804.5|4802|4803.5|4802|4804.5|4803.5|4802.5|4801|1459
1633527460000|2021-10-06 13:37:40|4803|4801.5|4803|4801|4803.5|4802.5|4802.5|4801|1501
1633527470000|2021-10-06 13:37:50|4802.5|4801.5|4802|4801|4802.5|4801.5|4802|4800|297
1633527480000|2021-10-06 13:38:00|4801.5|4800.5|4802|4800.5|4802.5|4801|4799.5|4798|2262
1633527490000|2021-10-06 13:38:10|4801.5|4801|4801|4799.5|4802|4801|4799.5|4799|1584
1633527500000|2021-10-06 13:38:20|4800|4799|4803.5|4802|4803.5|4803|4800|4799|5205
1633527510000|2021-10-06 13:38:30|4803|4801.5|4800.5|4799|4803|4801.5|4800.5|4799|2510
1633527520000|2021-10-06 13:38:40|4801|4799.5|4802|4801|4802|4801|4801|4799|1062
1633527530000|2021-10-06 13:38:50|4802.5|4801.5|4800.5|4798.5|4803|4801.5|4800.5|4798.5|1716
1633527540000|2021-10-06 13:39:00|4800|4798|4804|4803|4804|4803|4799.5|4798|2539
1633527550000|2021-10-06 13:39:10|4805|4803.5|4805|4804|4806|4804.5|4803.5|4802|1393
1633527560000|2021-10-06 13:39:20|4804.5|4803.5|4804|4802.5|4805|4804.5|4800|4799|2526
1633527570000|2021-10-06 13:39:30|4803.5|4803|4804|4802.5|4804|4803|4802.5|4801|518
1633527580000|2021-10-06 13:39:40|4803.5|4803|4803|4802|4805|4804|4803|4801.5|896
1633527590000|2021-10-06 13:39:50|4802.5|4801.5|4804|4802.5|4804|4803.5|4802|4801.5|1485
1633527600000|2021-10-06 13:40:00|4803.5|4803|4806.5|4805|4807.5|4806.5|4803.5|4801.5|1126
1633527610000|2021-10-06 13:40:10|4807|4805.5|4807|4806|4807|4806|4805|4803.5|553
1633527620000|2021-10-06 13:40:20|4806.5|4805.5|4807|4805|4807|4806|4805.5|4803.5|866
1633527630000|2021-10-06 13:40:30|4806.5|4804|4806.5|4805|4807|4805.5|4806|4803.5|344
1633527640000|2021-10-06 13:40:40|4806|4804.5|4806.5|4805.5|4806.5|4806|4804.5|4803.5|3131
1633527650000|2021-10-06 13:40:50|4807|4806|4809|4807|4811|4809.5|4806.5|4805.5|2342
1633527660000|2021-10-06 13:41:00|4808.5|4807.5|4809|4807.5|4811|4809.5|4808|4807|1552
1633527670000|2021-10-06 13:41:10|4808.5|4807|4808.5|4807|4810|4808|4807|4806|1290
1633527680000|2021-10-06 13:41:20|4809|4806.5|4806|4804.5|4809|4807|4805|4803.5|570
1633527690000|2021-10-06 13:41:30|4805.5|4804|4805|4803.5|4806|4804.5|4804|4803.5|517
1633527700000|2021-10-06 13:41:40|4804.5|4804|4804.5|4803.5|4806|4804.5|4803.5|4802.5|4471
1633527710000|2021-10-06 13:41:50|4804|4803|4803.5|4802.5|4804.5|4803.5|4803|4801|830
1633527720000|2021-10-06 13:42:00|4804|4802|4803|4801.5|4804.5|4803.5|4802|4800.5|2294
1633527730000|2021-10-06 13:42:10|4803.5|4802|4798.5|4797|4804|4803|4798.5|4796.5|757
1633527740000|2021-10-06 13:42:20|4798|4796.5|4797|4795.5|4798|4797|4797|4795|876
1633527750000|2021-10-06 13:42:30|4797.5|4796|4794.5|4793.5|4797.5|4796.5|4794.5|4793.5|1982
1633527760000|2021-10-06 13:42:40|4795|4794|4794.5|4793|4796.5|4795.5|4793.5|4791.5|2303
1633527770000|2021-10-06 13:42:50|4794|4792.5|4796.5|4795.5|4798|4796.5|4794|4792.5|1925
1633527780000|2021-10-06 13:43:00|4797|4796|4801.5|4799.5|4802|4801.5|4797|4796|1718
1633527790000|2021-10-06 13:43:10|4801|4800|4804|4802.5|4804.5|4803.5|4800.5|4799.5|2382
1633527800000|2021-10-06 13:43:20|4804.5|4803|4802|4801|4804.5|4803.5|4801.5|4800|1766
1633527810000|2021-10-06 13:43:30|4802.5|4801.5|4800.5|4798.5|4803|4802.5|4800|4798.5|741
1633527820000|2021-10-06 13:43:40|4800|4798|4799.5|4798.5|4800.5|4798.5|4798.5|4797|983
1633527830000|2021-10-06 13:43:50|4800|4799|4801|4800|4801.5|4800.5|4800|4798.5|3232
1633527840000|2021-10-06 13:44:00|4801.5|4800.5|4802.5|4801.5|4803|4801.5|4800.5|4800|1044
1633527850000|2021-10-06 13:44:10|4803|4801|4804|4802.5|4804|4803|4802.5|4801|196
1633527860000|2021-10-06 13:44:20|4803.5|4802|4802|4800.5|4804|4802|4801.5|4800|3783
1633527870000|2021-10-06 13:44:30|4801.5|4800|4801|4800|4802|4800.5|4801|4799|312
1633527880000|2021-10-06 13:44:40|4800.5|4799.5|4800|4799|4801|4800|4800|4799|226
1633527890000|2021-10-06 13:44:50|4799.5|4798.5|4799|4798|4799.5|4798.5|4798.5|4797.5|64
1633527900000|2021-10-06 13:45:00|4799.5|4798.5|4796|4795|4799.5|4798.5|4796|4794.5|1253
1633527910000|2021-10-06 13:45:10|4796.5|4795.5|4797.5|4796|4797.5|4796.5|4795|4793.5|1348
1633527920000|2021-10-06 13:45:20|4797|4795.5|4795.5|4795|4797|4795.5|4795.5|4794|353
1633527930000|2021-10-06 13:45:30|4796|4794|4794.5|4793|4796|4794.5|4793.5|4791.5|482
1633527940000|2021-10-06 13:45:40|4794|4792.5|4792.5|4790.5|4794|4793|4791.5|4789.5|735
1633527950000|2021-10-06 13:45:50|4792|4791|4790|4788.5|4792|4791|4790|4788.5|269
1633527960000|2021-10-06 13:46:00|4789.5|4788|4788|4787|4790|4788.5|4787.5|4786|282
1633527970000|2021-10-06 13:46:10|4788.5|4787.5|4788|4787.5|4789.5|4788.5|4788|4786.5|1022
1633527980000|2021-10-06 13:46:20|4788.5|4788|4789.5|4788|4789.5|4788.5|4788|4786.5|346
1633527990000|2021-10-06 13:46:30|4790|4788.5|4791.5|4789.5|4792.5|4791.5|4790|4787.5|1986
1633528000000|2021-10-06 13:46:40|4792|4790|4792|4790.5|4793.5|4792|4791|4789.5|451
1633528010000|2021-10-06 13:46:50|4791.5|4790|4790|4788.5|4792|4790|4789.5|4788|579
1633528020000|2021-10-06 13:47:00|4789.5|4788|4788.5|4786.5|4790.5|4788.5|4788|4786.5|0
1633528030000|2021-10-06 13:47:10|4789|4787|4790|4789|4790.5|4789.5|4789|4787|356
1633528040000|2021-10-06 13:47:20|4789.5|4788|4789|4787.5|4789.5|4788.5|4787.5|4786|2264
1633528050000|2021-10-06 13:47:30|4788.5|4787|4790|4789|4790|4789.5|4788|4786.5|7063
1633528060000|2021-10-06 13:47:40|4790.5|4788.5|4787.5|4786|4790.5|4788.5|4786.5|4784.5|2158
1633528070000|2021-10-06 13:47:50|4787|4785.5|4786.5|4785|4787.5|4785.5|4785.5|4784|477
1633528080000|2021-10-06 13:48:00|4786|4784.5|4787.5|4786|4789|4788.5|4786|4784|1986
1633528090000|2021-10-06 13:48:10|4787|4785|4785.5|4783.5|4788|4786.5|4785|4783.5|613
1633528100000|2021-10-06 13:48:20|4785|4784|4784|4783|4785.5|4785|4784|4783|255
1633528110000|2021-10-06 13:48:30|4784.5|4783.5|4785|4783|4786|4784.5|4784|4783|746
1633528120000|2021-10-06 13:48:40|4784.5|4782.5|4780.5|4779|4784.5|4782.5|4780|4778.5|802
1633528130000|2021-10-06 13:48:50|4781|4780|4782|4780.5|4783|4781.5|4780.5|4779|1441
1633528140000|2021-10-06 13:49:00|4782.5|4781.5|4778|4776.5|4782.5|4781.5|4778|4776|2772
1633528150000|2021-10-06 13:49:10|4778.5|4776|4777.5|4776|4778.5|4777|4776.5|4774.5|752
1633528160000|2021-10-06 13:49:20|4778|4777|4779.5|4778.5|4779.5|4779|4778|4776|2181
1633528170000|2021-10-06 13:49:30|4780|4779|4782|4781|4782|4781|4780|4778.5|1258
1633528180000|2021-10-06 13:49:40|4781.5|4780|4780|4779|4781.5|4780|4778.5|4777|5083
1633528190000|2021-10-06 13:49:50|4780.5|4779.5|4781.5|4780|4781.5|4780.5|4779|4778|1571
1633528200000|2021-10-06 13:50:00|4781|4779|4778|4776|4781|4779|4777.5|4776|1251
1633528210000|2021-10-06 13:50:10|4778.5|4776.5|4776.5|4775|4778.5|4777|4775.5|4774|1020
1633528220000|2021-10-06 13:50:20|4777|4775.5|4776.5|4775.5|4777.5|4777|4776.5|4775.5|2157
1633528230000|2021-10-06 13:50:30|4776|4775|4777.5|4776.5|4778|4777|4776|4775|1751
1633528240000|2021-10-06 13:50:40|4778|4777|4779|4777.5|4779.5|4778.5|4777|4776|5277
1633528250000|2021-10-06 13:50:50|4778|4778|4778.5|4777|4779|4778|4777.5|4776.5|2416
1633528260000|2021-10-06 13:51:00|4778|4777.5|4777.5|4776.5|4778|4777.5|4777|4776.5|1168
1633528270000|2021-10-06 13:51:10|4777|4776|4775|4774|4777|4776|4774|4773.5|2298
1633528280000|2021-10-06 13:51:20|4774.5|4773|4774.5|4773.5|4776|4775|4773.5|4772.5|2128
1633528290000|2021-10-06 13:51:30|4774|4772.5|4773.5|4772.5|4774.5|4773|4773|4772|335
1633528300000|2021-10-06 13:51:40|4774|4772|4772.5|4771|4775.5|4774|4772|4770.5|1024
1633528310000|2021-10-06 13:51:50|4772|4770.5|4774|4773|4775|4773.5|4772|4770.5|1051
1633528320000|2021-10-06 13:52:00|4773.5|4773.5|4774.5|4773|4774.5|4773.5|4773|4771.5|29492
1633528330000|2021-10-06 13:52:10|4774|4773.5|4774|4772.5|4774.5|4773.5|4774|4772.5|0
1633528340000|2021-10-06 13:52:20|4774.5|4773|4774|4772.5|4774.5|4773|4774|4772.5|68
1633528350000|2021-10-06 13:52:30|4774.5|4773|4773|4772|4774.5|4773|4773|4772|867
1633528360000|2021-10-06 13:52:40|4773.5|4772.5|4773|4772|4773.5|4773|4772.5|4771.5|1000
1633528370000|2021-10-06 13:52:50|4773.5|4772.5|4773.5|4773|4776|4775|4773.5|4772|1875
1633528380000|2021-10-06 13:53:00|4774|4772.5|4774|4773|4774.5|4773.5|4773|4772|1565
1633528390000|2021-10-06 13:53:10|4773.5|4772|4774.5|4773|4774.5|4774|4773|4771.5|542
1633528400000|2021-10-06 13:53:20|4774|4772.5|4774|4772.5|4774.5|4772.5|4773|4771.5|0
1633528410000|2021-10-06 13:53:30|4774.5|4773|4771.5|4770.5|4774.5|4773.5|4770.5|4770|2247
1633528420000|2021-10-06 13:53:40|4772|4770|4771.5|4770.5|4772|4771|4771.5|4770|611
1633528430000|2021-10-06 13:53:50|4771|4770|4770|4768.5|4771.5|4770|4769.5|4768|1017
1633528440000|2021-10-06 13:54:00|4769.5|4768|4766.5|4765|4769.5|4768|4766|4764.5|1794
1633528450000|2021-10-06 13:54:10|4766|4764.5|4768.5|4767.5|4768.5|4767.5|4765.5|4764.5|2770
1633528460000|2021-10-06 13:54:20|4769|4768|4771.5|4770|4772|4770.5|4769|4768|185
1633528470000|2021-10-06 13:54:30|4772|4770.5|4772|4770.5|4772|4771|4771.5|4770|227
1633528480000|2021-10-06 13:54:40|4772.5|4771|4773|4771.5|4774.5|4773.5|4772|4770.5|793
1633528490000|2021-10-06 13:54:50|4773.5|4772|4773.5|4772|4774.5|4773.5|4773|4772|835
1633528500000|2021-10-06 13:55:00|4774|4772.5|4772|4770.5|4774|4772.5|4772|4770.5|172
1633528510000|2021-10-06 13:55:10|4771.5|4770|4771.5|4770|4772|4771|4770|4769.5|576
1633528520000|2021-10-06 13:55:20|4771|4769.5|4768.5|4767|4771|4770|4768|4767|1509
1633528530000|2021-10-06 13:55:30|4769|4767.5|4768.5|4767|4769|4768|4768.5|4767|272
1633528540000|2021-10-06 13:55:40|4769|4767.5|4769|4768|4769.5|4768.5|4769|4767|1230
1633528550000|2021-10-06 13:55:50|4769.5|4767.5|4770|4768.5|4770.5|4770|4769.5|4767.5|1489
1633528560000|2021-10-06 13:56:00|4770.5|4769|4769|4767.5|4770.5|4769.5|4769|4767.5|1084
1633528570000|2021-10-06 13:56:10|4769.5|4768|4771|4770|4771.5|4770.5|4769.5|4768|2838
1633528580000|2021-10-06 13:56:20|4771.5|4769.5|4770.5|4769|4771.5|4769.5|4769.5|4768|542
1633528590000|2021-10-06 13:56:30|4769.5|4768.5|4768.5|4767|4770.5|4769|4768.5|4767|1343
1633528600000|2021-10-06 13:56:40|4769|4767.5|4769.5|4768|4770|4769|4767.5|4765.5|975
1633528610000|2021-10-06 13:56:50|4770|4768.5|4770.5|4769|4773|4771|4769|4768|734
1633528620000|2021-10-06 13:57:00|4770|4768.5|4771.5|4770.5|4772|4771|4769.5|4768|1429
1633528630000|2021-10-06 13:57:10|4772|4771|4773|4771|4773|4771.5|4771.5|4770|338
1633528640000|2021-10-06 13:57:20|4772.5|4771.5|4774.5|4773.5|4774.5|4773.5|4772.5|4771|1207
1633528650000|2021-10-06 13:57:30|4775|4774|4778.5|4777.5|4779|4777.5|4775|4773.5|2756
1633528660000|2021-10-06 13:57:40|4779|4778|4778.5|4777.5|4779|4778|4778|4777|1991
1633528670000|2021-10-06 13:57:50|4778|4777|4777.5|4776.5|4778|4777|4777|4775.5|1237
1633528680000|2021-10-06 13:58:00|4778|4775.5|4775|4773.5|4778|4775.5|4774.5|4773|687
1633528690000|2021-10-06 13:58:10|4774.5|4774|4777|4775.5|4777|4775.5|4774|4773|311
1633528700000|2021-10-06 13:58:20|4776.5|4774.5|4774.5|4773.5|4777|4774.5|4774.5|4773|402
1633528710000|2021-10-06 13:58:30|4775.5|4774|4776.5|4775|4776.5|4775.5|4773.5|4771.5|910
1633528720000|2021-10-06 13:58:40|4776|4774.5|4776.5|4775|4776.5|4775.5|4775.5|4774|18
1633528730000|2021-10-06 13:58:50|4776|4774|4776.5|4775.5|4776.5|4775.5|4775|4774|1076
1633528740000|2021-10-06 13:59:00|4776|4774.5|4773|4771.5|4776.5|4774.5|4773|4771.5|1028
1633528750000|2021-10-06 13:59:10|4772.5|4770.5|4772|4770|4772.5|4771|4771|4769.5|264
1633528760000|2021-10-06 13:59:20|4771.5|4770.5|4773.5|4772|4774|4773|4771.5|4770|788
1633528770000|2021-10-06 13:59:30|4773|4771.5|4775|4773|4775|4773|4772|4770.5|1512
1633528780000|2021-10-06 13:59:40|4774.5|4773.5|4776|4774.5|4776|4774.5|4774.5|4773.5|145
1633528790000|2021-10-06 13:59:50|4775.5|4775|4777|4776|4777|4776|4775.5|4775|1345
1633528800000|2021-10-06 14:00:00|4776.5|4775|4772.5|4771.5|4777|4775.5|4772.5|4771|1829
1633528810000|2021-10-06 14:00:10|4773|4771|4770.5|4769|4773|4771.5|4770|4768|654
1633528820000|2021-10-06 14:00:20|4771|4769.5|4773.5|4772|4774.5|4773|4771|4769|897
1633528830000|2021-10-06 14:00:30|4774|4772.5|4771.5|4770|4774.5|4773|4770.5|4768.5|939
1633528840000|2021-10-06 14:00:40|4771|4769|4769.5|4768|4771|4769|4769.5|4768|408
1633528850000|2021-10-06 14:00:50|4769|4767.5|4769.5|4767.5|4769.5|4768.5|4768|4766|323
1633528860000|2021-10-06 14:01:00|4770|4768|4770.5|4769.5|4770.5|4770|4769.5|4767.5|1956
1633528870000|2021-10-06 14:01:10|4771|4770|4769|4767.5|4772|4770.5|4769|4767|692
1633528880000|2021-10-06 14:01:20|4769.5|4766.5|4770.5|4769.5|4770.5|4770|4767.5|4766.5|3338
1633528890000|2021-10-06 14:01:30|4771|4770|4770.5|4768.5|4773|4771.5|4770.5|4768.5|739
1633528900000|2021-10-06 14:01:40|4771|4769|4773|4771.5|4773|4771.5|4771|4769|167
1633528910000|2021-10-06 14:01:50|4772.5|4771|4771.5|4770|4773|4771.5|4771.5|4769.5|557
1633528920000|2021-10-06 14:02:00|4772|4769.5|4772.5|4770.5|4772.5|4770.5|4771|4769|398
1633528930000|2021-10-06 14:02:10|4772|4771|4772|4770.5|4772.5|4771.5|4771.5|4770.5|292
1633528940000|2021-10-06 14:02:20|4771.5|4770|4770|4768.5|4772.5|4771|4770|4768.5|573
1633528950000|2021-10-06 14:02:30|4769.5|4769.5|4772|4770.5|4773|4771.5|4769.5|4767.5|804
1633528960000|2021-10-06 14:02:40|4772.5|4771|4772|4770.5|4772.5|4771|4771.5|4770.5|258
1633528970000|2021-10-06 14:02:50|4771.5|4771|4772|4770.5|4772|4771|4771.5|4769.5|207
1633528980000|2021-10-06 14:03:00|4771.5|4770|4771.5|4770.5|4771.5|4770.5|4769|4767.5|867
1633528990000|2021-10-06 14:03:10|4771|4770|4772.5|4771.5|4773|4771.5|4771|4769.5|458
1633529000000|2021-10-06 14:03:20|4772|4770.5|4770.5|4769|4772.5|4771.5|4770.5|4769|455
1633529010000|2021-10-06 14:03:30|4771|4768.5|4770.5|4769.5|4771|4770|4769|4768|691
1633529020000|2021-10-06 14:03:40|4771|4769|4770|4769.5|4771|4769.5|4769.5|4769|0
1633529030000|2021-10-06 14:03:50|4769.5|4769|4771|4769.5|4771.5|4770.5|4769.5|4768|2048
1633529040000|2021-10-06 14:04:00|4771.5|4770|4770|4768.5|4772|4770.5|4769.5|4768|433
1633529050000|2021-10-06 14:04:10||4769||4768.5||4769||4768.5|1
1633529060000|2021-10-06 14:04:20|4770.5|4769|4772|4770.5|4772.5|4771|4770.5|4769|917
1633529070000|2021-10-06 14:04:30|4772.5|4771|4773|4771.5|4773|4771.5|4771|4770|711
1633529080000|2021-10-06 14:04:40|4773.5|4770.5|4773.5|4772|4773.5|4772|4772|4770.5|492
1633529090000|2021-10-06 14:04:50|4774|4772.5|4773.5|4772|4774|4772.5|4773|4772|138
1633529100000|2021-10-06 14:05:00|4773|4771.5|4769.5|4768.5|4773|4771.5|4769.5|4768|957
1633529110000|2021-10-06 14:05:10|4770|4769|4768.5|4767.5|4770.5|4769.5|4768.5|4767|1205
1633529120000|2021-10-06 14:05:20|4769|4768|4768.5|4767.5|4770|4769|4768.5|4767.5|553
1633529130000|2021-10-06 14:05:30|4768|4768|4768.5|4767.5|4768.5|4768|4768|4767.5|466
1633529140000|2021-10-06 14:05:40|4768|4767|4765|4763.5|4768|4767|4765|4763|1089
1633529150000|2021-10-06 14:05:50||4764||4764||4764.5||4763|51
1633529160000|2021-10-06 14:06:00|4765.5|4764.5|4765.5|4764|4766|4765|4765|4764|1144
1633529170000|2021-10-06 14:06:10|4766|4764.5|4764|4762.5|4766|4764.5|4764|4762.5|1080
1633529180000|2021-10-06 14:06:20|4763.5|4763|4765.5|4764.5|4765.5|4764.5|4763.5|4763|464
1633529190000|2021-10-06 14:06:30|4765|4764|4765.5|4764.5|4765.5|4764.5|4765|4764|476
1633529200000|2021-10-06 14:06:40|4765|4764|4766|4765|4766.5|4765|4764.5|4764|800
1633529210000|2021-10-06 14:06:50|4765.5|4764.5|4765.5|4764.5|4766|4764.5|4765|4764|367
1633529220000|2021-10-06 14:07:00|4765|4764|4765|4764.5|4765|4764.5|4764|4762.5|1414
1633529230000|2021-10-06 14:07:10|4765.5|4764|4764|4763.5|4765.5|4765|4764|4763.5|689
1633529240000|2021-10-06 14:07:20|4763.5|4763|4764|4763|4764|4763|4763.5|4762|572
1633529250000|2021-10-06 14:07:30|4763.5|4762|4767|4766|4767.5|4766.5|4762.5|4761|2205
1633529260000|2021-10-06 14:07:40|4767.5|4766.5|4769|4767.5|4769|4768|4767.5|4766.5|420
1633529270000|2021-10-06 14:07:50|4768.5|4767|4770.5|4769.5|4770.5|4769.5|4768|4767|739
1633529280000|2021-10-06 14:08:00|4771|4769|4771|4769.5|4771|4770.5|4770.5|4769|814
1633529290000|2021-10-06 14:08:10|4771.5|4770|4772|4770.5|4772|4771|4771|4769.5|704
1633529300000|2021-10-06 14:08:20|4771.5|4770|4771.5|4770.5|4772|4770.5|4771|4770|84
1633529310000|2021-10-06 14:08:30|4771|4770|4771.5|4769.5|4771.5|4770|4770|4769|1097
1633529320000|2021-10-06 14:08:40|4772|4770|4773.5|4772|4774|4773|4772|4770|1457
1633529330000|2021-10-06 14:08:50|4773|4772.5|4772.5|4771.5|4773.5|4772.5|4772|4771|254
1633529340000|2021-10-06 14:09:00|4772|4771|4772|4770.5|4772.5|4771|4771|4769|1048
1633529350000|2021-10-06 14:09:10|4771.5|4769.5|4772.5|4771|4772.5|4771|4770.5|4768.5|690
1633529360000|2021-10-06 14:09:20|4771.5|4771.5|4773.5|4772.5|4774|4773|4771.5|4771|601
1633529370000|2021-10-06 14:09:30|4774|4771.5|4772.5|4771|4774|4772.5|4772.5|4771|239
1633529380000|2021-10-06 14:09:40|4773|4771.5|4774|4773|4774|4773|4773|4771|1214
1633529390000|2021-10-06 14:09:50|4773.5|4772|4774.5|4773|4774.5|4773.5|4773.5|4771.5|634
1633529400000|2021-10-06 14:10:00|4774|4772.5|4771|4769.5|4774|4772.5|4770.5|4769.5|960
1633529410000|2021-10-06 14:10:10|4770.5|4770|4770|4768.5|4771|4770|4770|4768.5|264
1633529420000|2021-10-06 14:10:20|4769.5|4769|4771|4770|4771|4770|4769.5|4769|638
1633529430000|2021-10-06 14:10:30|4771.5|4770.5|4774.5|4773.5|4774.5|4773.5|4771.5|4770|1550
1633529440000|2021-10-06 14:10:40|4774|4773|4774.5|4773.5|4774.5|4773.5|4773.5|4772.5|975
1633529450000|2021-10-06 14:10:50|4775|4774|4775.5|4775|4776|4775|4775|4774|245
1633529460000|2021-10-06 14:11:00|4775|4774.5|4775.5|4774|4775.5|4774.5|4774|4773|1751
1633529470000|2021-10-06 14:11:10|4775|4773.5|4775.5|4773.5|4775.5|4774.5|4775|4773.5|328
1633529480000|2021-10-06 14:11:20|4775|4773|4775|4773.5|4775.5|4774|4773.5|4772.5|531
1633529490000|2021-10-06 14:11:30|4774.5|4774|4776.5|4775.5|4776.5|4775.5|4774|4772.5|1002
1633529500000|2021-10-06 14:11:40|4777|4776|4778|4776.5|4778.5|4777.5|4777|4775.5|430
1633529510000|2021-10-06 14:11:50|4778.5|4777|4781.5|4780|4781.5|4780|4778.5|4777|562
1633529520000|2021-10-06 14:12:00|4780.5|4779|4780.5|4778.5|4780.5|4779|4779.5|4778|604
1633529530000|2021-10-06 14:12:10|4779.5|4779|4781.5|4780|4781.5|4780|4779.5|4778.5|638
1633529540000|2021-10-06 14:12:20|4782|4780.5|4782|4780.5|4782.5|4781.5|4780.5|4780|1350
1633529550000|2021-10-06 14:12:30|4782.5|4781|4780|4778.5|4782.5|4781.5|4780|4778|1288
1633529560000|2021-10-06 14:12:40|4780.5|4779|4781.5|4780|4782|4781.5|4780.5|4779|1554
1633529570000|2021-10-06 14:12:50|4782|4780.5|4783.5|4782|4783.5|4782.5|4781.5|4780.5|1202
1633529580000|2021-10-06 14:13:00|4784|4782.5|4782.5|4781.5|4784|4783|4781|4780|1735
1633529590000|2021-10-06 14:13:10|4782|4782|4782.5|4781.5|4783.5|4782|4782|4781.5|820
1633529600000|2021-10-06 14:13:20|4783|4782|4783.5|4781.5|4784|4783|4781|4780|3450
1633529610000|2021-10-06 14:13:30|4783|4782|4783.5|4782|4783.5|4782|4783|4782|275
1633529620000|2021-10-06 14:13:40|4783|4781|4782.5|4780.5|4783|4781|4781.5|4780|455
1633529630000|2021-10-06 14:13:50|4782|4781|4781.5|4780.5|4782|4781|4781.5|4780.5|63
1633529640000|2021-10-06 14:14:00|4781|4780|4781.5|4779.5|4782.5|4781|4780.5|4779|2880
1633529650000|2021-10-06 14:14:10|4781|4780|4779.5|4778|4781|4780|4779.5|4778|938
1633529660000|2021-10-06 14:14:20|4779|4777|4778|4777|4779|4777.5|4777|4775.5|363
1633529670000|2021-10-06 14:14:30|4779|4776.5|4778.5|4777|4780|4778.5|4778|4776.5|2385
1633529680000|2021-10-06 14:14:40|4778|4776.5|4777|4776|4779|4778|4777|4776|2035
1633529690000|2021-10-06 14:14:50|4776.5|4775.5|4778.5|4777.5|4778.5|4777.5|4775.5|4774|1516
1633529700000|2021-10-06 14:15:00|4778|4777|4777|4775|4778|4777|4776.5|4775|1121
1633529710000|2021-10-06 14:15:10|4777.5|4775.5|4777|4776|4778.5|4777.5|4776.5|4775|2791
1633529720000|2021-10-06 14:15:20|4777.5|4776.5|4779|4777|4779|4778|4777|4776|449
1633529730000|2021-10-06 14:15:30|4779.5|4777.5|4778.5|4777|4779.5|4778|4778|4777|357
1633529740000|2021-10-06 14:15:40|4778|4776.5|4776.5|4776|4778.5|4777|4776.5|4776|423
1633529750000|2021-10-06 14:15:50|4777|4775.5|4776.5|4775.5|4777.5|4776|4776.5|4775.5|537
1633529760000|2021-10-06 14:16:00|4776|4775|4774.5|4773.5|4776|4775|4774.5|4773.5|245
1633529770000|2021-10-06 14:16:10|4774|4773|4774.5|4773|4775|4774|4773|4771.5|2186
1633529780000|2021-10-06 14:16:20|4775|4773.5|4775.5|4775|4776.5|4776|4775|4773.5|1548
1633529790000|2021-10-06 14:16:30|4776.5|4775.5|4776|4774.5|4777|4775.5|4775|4774|613
1633529800000|2021-10-06 14:16:40|4776.5|4775|4776|4775.5|4777.5|4776|4776|4774.5|891
1633529810000|2021-10-06 14:16:50|4776.5|4776|4777|4776.5|4777|4776.5|4776.5|4775.5|851
1633529820000|2021-10-06 14:17:00|4776.5|4776|4777.5|4776|4778|4776.5|4776|4774.5|2925
1633529830000|2021-10-06 14:17:10|4777|4775.5|4776.5|4775.5|4777|4776.5|4776|4774.5|969
1633529840000|2021-10-06 14:17:20|4777|4776|4775.5|4774.5|4777|4776|4774.5|4773.5|1027
1633529850000|2021-10-06 14:17:30|4775|4774|4775|4773.5|4775.5|4774|4774|4773.5|50
1633529860000|2021-10-06 14:17:40|4775.5|4774|4775.5|4774.5|4775.5|4774.5|4775.5|4774|63
1633529870000|2021-10-06 14:17:50|4775|4774|4772.5|4771.5|4775|4774|4772.5|4771.5|1516
1633529880000|2021-10-06 14:18:00|4771.5|4770.5|4769.5|4768|4771.5|4770.5|4769|4767.5|224
1633529890000|2021-10-06 14:18:10|4769|4768.5|4770.5|4768.5|4770.5|4769.5|4769|4767.5|1532
1633529900000|2021-10-06 14:18:20|4770|4769|4770.5|4769.5|4770.5|4770|4770|4768.5|798
1633529910000|2021-10-06 14:18:30|4770|4769|4767.5|4766|4770.5|4769|4767.5|4765.5|1281
1633529920000|2021-10-06 14:18:40|4767|4766.5|4767|4766|4767|4767|4767|4765.5|173
1633529930000|2021-10-06 14:18:50|4766.5|4765.5|4767.5|4766.5|4767.5|4766.5|4766.5|4765.5|1185
1633529940000|2021-10-06 14:19:00|4767|4766|4766.5|4766|4767|4766|4766.5|4765.5|791
1633529950000|2021-10-06 14:19:10|4766|4765.5|4766.5|4766|4766.5|4766|4766|4765.5|175
1633529960000|2021-10-06 14:19:20|4766|4765.5|4765|4764|4766.5|4765.5|4764.5|4764|465
1633529970000|2021-10-06 14:19:30|4764.5|4763.5|4763|4762|4764.5|4763.5|4763|4761.5|132
1633529980000|2021-10-06 14:19:40|4762.5|4761.5|4763|4762|4763|4762.5|4762|4760.5|897
1633529990000|2021-10-06 14:19:50|4763.5|4762.5|4763|4762.5|4763.5|4763|4763|4761.5|1060
1633530000000|2021-10-06 14:20:00|4762.5|4762|4764.5|4763.5|4764.5|4764|4762|4761|2327
1633530010000|2021-10-06 14:20:10|4765.5|4764|4766|4764|4766|4764.5|4765|4764|391
1633530020000|2021-10-06 14:20:20|4765.5|4763.5|4767.5|4766.5|4767.5|4766.5|4764|4762.5|1013
1633530030000|2021-10-06 14:20:30|4768|4767|4770|4769|4770|4769.5|4768|4766.5|926
1633530040000|2021-10-06 14:20:40|4770.5|4769.5|4770.5|4769.5|4770.5|4770|4770.5|4769|437
1633530050000|2021-10-06 14:20:50|4771|4770|4772|4771|4772|4771.5|4771|4770|572
1633530060000|2021-10-06 14:21:00|4771.5|4771.5|4774.5|4773.5|4774.5|4773.5|4771.5|4771|2037
1633530070000|2021-10-06 14:21:10|4774|4774|4775|4773.5|4775|4774|4773.5|4773|1335
1633530080000|2021-10-06 14:21:20|4774.5|4773|4773.5|4772|4774.5|4773|4773|4771|791
1633530090000|2021-10-06 14:21:30|4773|4771.5|4774|4773|4774|4773|4771.5|4770|691
1633530100000|2021-10-06 14:21:40|4773.5|4772.5|4772.5|4771|4773.5|4772.5|4771.5|4769.5|520
1633530110000|2021-10-06 14:21:50|4772|4770|4772.5|4771.5|4772.5|4771.5|4770.5|4768.5|701
1633530120000|2021-10-06 14:22:00|4773.5|4772|4775|4773|4775|4773.5|4771.5|4770|740
1633530130000|2021-10-06 14:22:10|4774.5|4773.5|4777|4775.5|4777|4776.5|4774.5|4773|1036
1633530140000|2021-10-06 14:22:20|4776.5|4775|4776|4774.5|4777|4775.5|4775|4773.5|1053
1633530150000|2021-10-06 14:22:30|4776.5|4775|4778.5|4777.5|4778.5|4777.5|4776.5|4775|266
1633530160000|2021-10-06 14:22:40|4778|4777|4780.5|4779|4780.5|4779|4777|4776|1343
1633530170000|2021-10-06 14:22:50|4780|4778|4777|4776|4780.5|4779|4777|4775.5|567
1633530180000|2021-10-06 14:23:00|4776.5|4775.5|4775.5|4773.5|4777.5|4776|4775|4773.5|1030
1633530190000|2021-10-06 14:23:10|4775|4774|4776|4774.5|4776.5|4775.5|4774|4773.5|1232
1633530200000|2021-10-06 14:23:20|4775.5|4775|4775.5|4774|4776|4775|4774|4772.5|420
1633530210000|2021-10-06 14:23:30|4775|4774.5|4775.5|4774.5|4775.5|4774.5|4774|4772.5|341
1633530220000|2021-10-06 14:23:40|4776|4775|4777.5|4776|4779|4777.5|4776|4774.5|649
1633530230000|2021-10-06 14:23:50|4777|4776.5|4780|4779|4780.5|4779|4777|4776.5|72
1633530240000|2021-10-06 14:24:00|4780.5|4779.5|4780.5|4779|4780.5|4779.5|4779|4777.5|1099
1633530250000|2021-10-06 14:24:10|4781|4779.5|4782|4780.5|4782|4781|4780|4778.5|1244
1633530260000|2021-10-06 14:24:20|4781.5|4781|4781|4779|4781.5|4781|4779.5|4778|454
1633530270000|2021-10-06 14:24:30|4780.5|4778.5|4782.5|4782|4782.5|4782|4779.5|4778|1162
1633530280000|2021-10-06 14:24:40|4782|4781.5|4782.5|4781|4783.5|4782|4781.5|4780|210
1633530290000|2021-10-06 14:24:50|4782|4781.5|4782.5|4781.5|4782.5|4781.5|4782|4780|522
1633530300000|2021-10-06 14:25:00|4783.5|4782|4783.5|4782.5|4784|4783|4782.5|4782|351
1633530310000|2021-10-06 14:25:10|4783|4782|4784|4782.5|4784|4783|4782.5|4781.5|1950
1633530320000|2021-10-06 14:25:20|4783.5|4783|4783|4782|4784|4783|4782.5|4781|1573
1633530330000|2021-10-06 14:25:30|4783.5|4782.5|4782.5|4781.5|4783.5|4783|4782.5|4781.5|340
1633530340000|2021-10-06 14:25:40|4783|4782|4783|4781.5|4784|4783|4781.5|4780|980
1633530350000|2021-10-06 14:25:50|4782.5|4781|4780|4779.5|4782.5|4781.5|4780|4778.5|1776
1633530360000|2021-10-06 14:26:00|4780.5|4779|4782|4781|4782|4781.5|4780.5|4779|2237
1633530370000|2021-10-06 14:26:10|4782.5|4781.5|4783.5|4782.5|4783.5|4782.5|4782.5|4781|362
1633530380000|2021-10-06 14:26:20|4783|4781.5|4783.5|4782|4783.5|4782.5|4782|4781.5|506
1633530390000|2021-10-06 14:26:30|4783|4781.5|4783|4781.5|4783|4781.5|4781.5|4780|379
1633530400000|2021-10-06 14:26:40|4782.5|4781|4781.5|4780.5|4782.5|4781|4781|4780.5|34
1633530410000|2021-10-06 14:26:50|4781|4780|4781.5|4780.5|4781.5|4781|4781|4779.5|271
1633530420000|2021-10-06 14:27:00|4782|4781|4781|4779.5|4783|4782|4780.5|4779.5|1405
1633530430000|2021-10-06 14:27:10|4780.5|4780|4781|4779.5|4781|4780|4780.5|4779|66
1633530440000|2021-10-06 14:27:20|4780.5|4780|4780|4779|4781|4780.5|4779.5|4778|417
1633530450000|2021-10-06 14:27:30|4779.5|4779.5|4779.5|4778|4779.5|4779.5|4778|4777.5|668
1633530460000|2021-10-06 14:27:40|4780|4778.5|4780|4779|4780|4779|4779.5|4778|557
1633530470000|2021-10-06 14:27:50|4779.5|4778.5|4780|4779|4780|4779|4779.5|4778.5|0
1633530480000|2021-10-06 14:28:00|4780.5|4779.5|4780.5|4779.5|4781|4780|4780|4779.5|1635
1633530490000|2021-10-06 14:28:10|4781|4780|4781.5|4780|4781.5|4780.5|4781|4779.5|1095
1633530500000|2021-10-06 14:28:20|4781|4779.5|4779.5|4778.5|4781|4779.5|4779|4777.5|769
1633530510000|2021-10-06 14:28:30|4779|4778|4777.5|4776.5|4779|4778|4777.5|4776.5|345
1633530520000|2021-10-06 14:28:40|4777|4775.5|4776|4774.5|4777|4776.5|4776|4774|768
1633530530000|2021-10-06 14:28:50|4775.5|4774|4776.5|4775|4776.5|4775.5|4775.5|4774|501
1633530540000|2021-10-06 14:29:00|4777|4775.5|4776|4774.5|4777|4776.5|4775.5|4774.5|1585
1633530550000|2021-10-06 14:29:10|4776.5|4774|4776|4775|4776.5|4776|4774|4772|1609
1633530560000|2021-10-06 14:29:20|4775.5|4774.5|4774|4773|4775.5|4774.5|4774|4772.5|163
1633530570000|2021-10-06 14:29:30|4773.5|4772.5|4775|4774|4775|4774|4773.5|4772.5|800
1633530580000|2021-10-06 14:29:40||4774.5||4774||4774.5||4774|648
1633530590000|2021-10-06 14:29:50|4774.5|4773.5|4773.5|4772.5|4774.5|4774|4773|4772|963
1633530600000|2021-10-06 14:30:00|4773|4772|4773.5|4772|4773.5|4772.5|4773|4771|10
1633530610000|2021-10-06 14:30:10|4773|4772.5|4774|4773|4774|4773.5|4773|4772|1092
1633530620000|2021-10-06 14:30:20|4775|4773.5|4774|4772.5|4775|4774|4774|4772.5|686
1633530630000|2021-10-06 14:30:30|4775|4773|4775.5|4774.5|4776.5|4775.5|4775|4773|1957
1633530640000|2021-10-06 14:30:40|4776.5|4775|4777.5|4776|4778|4776.5|4776|4775|671
1633530650000|2021-10-06 14:30:50|4778|4776.5|4780.5|4779.5|4780.5|4780|4778|4776.5|1002
1633530660000|2021-10-06 14:31:00|4780|4779|4780.5|4779.5|4780.5|4780|4779|4778|1095
1633530670000|2021-10-06 14:31:10|4780|4780|4779.5|4778|4780.5|4780|4778|4777|1918
1633530680000|2021-10-06 14:31:20|4779|4777.5|4777|4776|4779|4777.5|4777|4776|725
1633530690000|2021-10-06 14:31:30|4776.5|4775.5|4773.5|4772|4777|4775.5|4773|4772|1560
1633530700000|2021-10-06 14:31:40|4774|4773|4774|4772|4775.5|4774|4773.5|4772|1449
1633530710000|2021-10-06 14:31:50|4773.5|4772.5|4773|4772|4774.5|4773|4772.5|4771|1186
1633530720000|2021-10-06 14:32:00|4773.5|4771.5|4774|4772|4774|4772.5|4772.5|4771|1700
1633530730000|2021-10-06 14:32:10|4773.5|4771.5|4774|4772.5|4774.5|4773|4772|4771|1934
1633530740000|2021-10-06 14:32:20|4773.5|4772|4774|4773.5|4774|4773.5|4773.5|4772|138
1633530750000|2021-10-06 14:32:30|4774.5|4773|4774|4772.5|4774.5|4773|4772.5|4771.5|1505
1633530760000|2021-10-06 14:32:40|4773.5|4773|4774.5|4773|4774.5|4773|4773.5|4772|379
1633530770000|2021-10-06 14:32:50|4775|4773.5|4775|4773.5|4775|4774|4774.5|4773|341
1633530780000|2021-10-06 14:33:00|4774.5|4773|4773.5|4772.5|4775|4773.5|4772.5|4771.5|1180
1633530790000|2021-10-06 14:33:10|4773|4772|4772|4771|4773.5|4772|4771.5|4770.5|568
1633530800000|2021-10-06 14:33:20|4771.5|4770.5|4772.5|4771.5|4772.5|4771.5|4771.5|4770.5|1123
1633530810000|2021-10-06 14:33:30|4773|4772|4774|4773|4774|4773|4773|4771.5|1414
1633530820000|2021-10-06 14:33:40|4773.5|4772.5|4777|4775.5|4777|4775.5|4773|4772|2623
1633530830000|2021-10-06 14:33:50|4776.5|4775|4774.5|4773|4776.5|4775.5|4773.5|4772.5|1740
1633530840000|2021-10-06 14:34:00|4774|4772.5|4774|4772|4774|4772.5|4773|4771.5|155
1633530850000|2021-10-06 14:34:10|4773.5|4771.5|4773|4771.5|4773.5|4772|4772.5|4771.5|179
1633530860000|2021-10-06 14:34:20|4772.5|4772|4772.5|4771.5|4772.5|4772|4772.5|4771.5|39
1633530870000|2021-10-06 14:34:30|4772|4772|4771.5|4770|4773|4772|4771|4770|2107
1633530880000|2021-10-06 14:34:40|4772|4770.5|4773.5|4772|4773.5|4772|4771.5|4770|1889
1633530890000|2021-10-06 14:34:50|4774|4772.5|4775.5|4774|4775.5|4774|4774|4772.5|0
1633530900000|2021-10-06 14:35:00|4776|4774.5|4774.5|4773.5|4777|4776|4774.5|4773.5|655
1633530910000|2021-10-06 14:35:10|4774|4773|4773|4772|4774.5|4773.5|4773|4772|1390
1633530920000|2021-10-06 14:35:20|4773.5|4772.5|4772|4770.5|4773.5|4773|4772|4770.5|1688
1633530930000|2021-10-06 14:35:30|4772.5|4771|4772|4771.5|4772.5|4772|4772|4771|1245
1633530940000|2021-10-06 14:35:40|4771.5|4771|4771.5|4770.5|4772|4771|4771|4769|1902
1633530950000|2021-10-06 14:35:50|4772|4771|4771.5|4770.5|4772|4771.5|4771|4770|895
1633530960000|2021-10-06 14:36:00|4772|4771|4772|4771|4772.5|4771.5|4771.5|4770.5|1707
1633530970000|2021-10-06 14:36:10|4772.5|4771.5|4774|4772.5|4775.5|4774|4772.5|4771|2781
1633530980000|2021-10-06 14:36:20|4774.5|4773|4774.5|4773|4774.5|4773.5|4773.5|4772.5|981
1633530990000|2021-10-06 14:36:30|4774|4772.5|4772.5|4771.5|4774.5|4772.5|4772.5|4771.5|947
1633531000000|2021-10-06 14:36:40|4773|4772|4773|4772|4773|4772|4773|4771.5|405
1633531010000|2021-10-06 14:36:50|4772.5|4771.5|4772.5|4771.5|4773|4772|4772.5|4771.5|126
1633531020000|2021-10-06 14:37:00|4772|4771|4770.5|4769|4773|4772|4769.5|4768.5|1604
1633531030000|2021-10-06 14:37:10|4770|4769.5|4770.5|4769.5|4771|4770|4770|4769|320
1633531040000|2021-10-06 14:37:20|4771|4770|4771|4769.5|4772.5|4771.5|4771|4769.5|3183
1633531050000|2021-10-06 14:37:30|4770.5|4770|4770.5|4769.5|4770.5|4770|4769.5|4768|710
1633531060000|2021-10-06 14:37:40|4770|4769|4770.5|4769|4770.5|4769.5|4770|4769|441
1633531070000|2021-10-06 14:37:50|4770|4768|4769|4768|4770|4768|4768.5|4768|891
1633531080000|2021-10-06 14:38:00|4768.5|4767.5|4767.5|4766|4769|4767.5|4767|4766|310
1633531090000|2021-10-06 14:38:10|4767|4765|4769|4767.5|4769|4768|4766.5|4764.5|4325
1633531100000|2021-10-06 14:38:20|4769.5|4768|4769.5|4768.5|4770.5|4769.5|4769.5|4768|502
1633531110000|2021-10-06 14:38:30|4770||4770||4770||4770||232
1633531120000|2021-10-06 14:38:40|4769.5||4769.5||4770||4769.5||0
1633531130000|2021-10-06 14:38:50|4770||4770||4770||4769.5||610
1633531140000|2021-10-06 14:39:00||4769||4769||4769||4768.5|861
1633531150000|2021-10-06 14:39:10|4770.5|4769.5|4770|4769|4770.5|4770|4769.5|4769|1559
1633531160000|2021-10-06 14:39:20|4769.5|4769.5|4772.5|4771|4772.5|4771|4769.5|4769.5|1364
1633531170000|2021-10-06 14:39:30|4772|4770.5|4770.5|4769.5|4772|4770.5|4769.5|4768.5|4146
1633531180000|2021-10-06 14:39:40|4771|4770|4770.5|4769.5|4771|4770.5|4770|4769.5|2234
1633531190000|2021-10-06 14:39:50|4771|4770|4771|4770|4771|4770|4771|4770|742
1633531200000|2021-10-06 14:40:00|4771.5|4770.5|4771|4770|4772|4771|4770|4769|2201
1633531210000|2021-10-06 14:40:10|4770.5|4769.5|4768.5|4767.5|4771|4769.5|4768.5|4767|1852
1633531220000|2021-10-06 14:40:20|4768|4767|4767|4765.5|4768.5|4767|4766.5|4765|1248
1633531230000|2021-10-06 14:40:30|4767.5|4766|4767|4766|4768|4767|4766.5|4765.5|1283
1633531240000|2021-10-06 14:40:40|4767.5|4765.5|4768|4767|4768|4767|4766.5|4765.5|2702
1633531250000|2021-10-06 14:40:50|4767.5|4766.5|4766.5|4765.5|4767.5|4766.5|4766.5|4765.5|432
1633531260000|2021-10-06 14:41:00|4766|4765|4766.5|4765.5|4766.5|4765.5|4765.5|4765|337
1633531270000|2021-10-06 14:41:10|4766|4765|4765.5|4764.5|4766|4765|4765|4764.5|683
1633531280000|2021-10-06 14:41:20|4765|4765|4765.5|4765|4765.5|4765|4765|4765|2241
1633531290000|2021-10-06 14:41:30|4766|4765.5|4766.5|4765.5|4767|4766|4766|4765|816
1633531300000|2021-10-06 14:41:40|4767|4765|4766.5|4765|4767|4765|4766|4765|941
1633531310000|2021-10-06 14:41:50|4767|4765.5|4766|4765.5|4767|4766|4766|4765|1052
1633531320000|2021-10-06 14:42:00|4766.5|4765|4764.5|4763|4766.5|4765|4764|4763|1174
1633531330000|2021-10-06 14:42:10|4764|4762|4764.5|4763.5|4764.5|4763.5|4762.5|4761.5|1094
1633531340000|2021-10-06 14:42:20|4765|4764|4763.5|4762.5|4765.5|4765|4763.5|4762.5|1328
1633531350000|2021-10-06 14:42:30|4764|4763|4764|4763|4764.5|4763|4763|4762.5|495
1633531360000|2021-10-06 14:42:40|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764|4763.5|17
1633531370000|2021-10-06 14:42:50|4764|4763|4764.5|4763.5|4764.5|4763.5|4763.5|4762.5|2117
1633531380000|2021-10-06 14:43:00|4764|4763|4762|4760.5|4764.5|4763.5|4762|4760.5|1584
1633531390000|2021-10-06 14:43:10|4762.5|4760|4762.5|4761.5|4762.5|4761.5|4762|4760|231
1633531400000|2021-10-06 14:43:20|4763|4762|4763|4762|4763|4762|4762.5|4762|224
1633531410000|2021-10-06 14:43:30|4764|4762.5|4763|4761.5|4764|4763|4762.5|4761.5|1335
1633531420000|2021-10-06 14:43:40|4762.5|4761|4762|4761|4763|4761|4762|4761|1228
1633531430000|2021-10-06 14:43:50|4762.5|4761.5|4762.5|4761.5|4762.5|4762|4762|4761.5|461
1633531440000|2021-10-06 14:44:00|4762|4761|4761.5|4760.5|4762|4761|4761.5|4760|362
1633531450000|2021-10-06 14:44:10|4761|4760|4760|4759|4761|4760.5|4759.5|4758.5|262
1633531460000|2021-10-06 14:44:20|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|5
1633531470000|2021-10-06 14:44:30|4760|4759|4759.5|4758.5|4760|4759|4758.5|4758|1762
1633531480000|2021-10-06 14:44:40|4759|4759|4758.5|4757.5|4759.5|4759|4758.5|4757.5|735
1633531490000|2021-10-06 14:44:50|4758|4757|4758.5|4757.5|4758.5|4757.5|4757.5|4757|399
1633531500000|2021-10-06 14:45:00|4758|4757|4759|4758|4759|4758|4758|4757|1910
1633531510000|2021-10-06 14:45:10|4759.5|4758.5|4761.5|4760.5|4761.5|4760.5|4759.5|4758|1705
1633531520000|2021-10-06 14:45:20|4761|4760|4761|4760|4761|4760.5|4761|4760|264
1633531530000|2021-10-06 14:45:30|4760.5|4760.5|4761|4760|4761|4760.5|4760|4759.5|3091
1633531540000|2021-10-06 14:45:40|4760.5|4759.5|4761|4760|4762|4761|4760.5|4759.5|2232
1633531550000|2021-10-06 14:45:50|4760.5|4759.5|4760|4759|4760.5|4760|4759.5|4758|1633
1633531560000|2021-10-06 14:46:00|4759.5|4758.5|4760|4758.5|4760.5|4759|4759|4758.5|766
1633531570000|2021-10-06 14:46:10|4759|4759|4758.5|4757.5|4759|4759|4758|4757|358
1633531580000|2021-10-06 14:46:20||4757||4757||4757.5||4757|613
1633531590000|2021-10-06 14:46:30|4759|4757.5|4759|4758|4759|4758|4759|4757.5|1164
1633531600000|2021-10-06 14:46:40|4759.5|4758.5|4760.5|4759.5|4760.5|4759.5|4759.5|4758.5|2762
1633531610000|2021-10-06 14:46:50|4761|4760|4761.5|4760.5|4761.5|4760.5|4761|4760|553
1633531620000|2021-10-06 14:47:00|4762|4761|4760|4759|4762|4761|4760|4759|1597
1633531630000|2021-10-06 14:47:10|4760.5|4759.5|4760.5|4759.5|4761|4759.5|4760|4759|160
1633531640000|2021-10-06 14:47:20|4760|4759|4760|4759|4760.5|4759.5|4760|4759|209
1633531650000|2021-10-06 14:47:30|4759.5|4758.5|4759.5|4758.5|4760|4759|4759.5|4758.5|615
1633531660000|2021-10-06 14:47:40|4760|4759|4759.5|4759|4760|4759|4759.5|4758.5|181
1633531670000|2021-10-06 14:47:50|4759|4758.5|4758.5|4757|4759.5|4758.5|4758|4757|715
1633531680000|2021-10-06 14:48:00|4759|4757.5|4759|4758|4759|4758|4759|4757|218
1633531690000|2021-10-06 14:48:10|4758.5|4757.5|4759.5|4758.5|4759.5|4759|4758|4757.5|2493
1633531700000|2021-10-06 14:48:20|4760|4759|4762|4760.5|4762.5|4761.5|4760|4758.5|1152
1633531710000|2021-10-06 14:48:30|4761.5||4761.5||4762||4761.5||230
1633531720000|2021-10-06 14:48:40|4761|4761|4760.5|4759.5|4761.5|4761|4760.5|4759.5|618
1633531730000|2021-10-06 14:48:50|4760|4760|4762|4760.5|4762|4761|4760|4759.5|1566
1633531740000|2021-10-06 14:49:00|4762.5|4761|4762.5|4761.5|4763|4762|4762.5|4761|1060
1633531750000|2021-10-06 14:49:10|4763|4762|4761.5|4760.5|4763|4762|4761|4760.5|1313
1633531760000|2021-10-06 14:49:20|4762|4761|4763|4762|4763|4762|4762|4761|897
1633531770000|2021-10-06 14:49:30|4763.5|4762.5|4763.5|4762.5|4764|4763|4763|4762.5|1740
1633531780000|2021-10-06 14:49:40|4763|4762|4762.5|4761|4763|4762|4762|4761|1144
1633531790000|2021-10-06 14:49:50|4762|4761.5|4762.5|4761.5|4762.5|4761.5|4761.5|4761|152
1633531800000|2021-10-06 14:50:00|4763|4762|4761.5|4760|4763.5|4762.5|4761|4760|1350
1633531810000|2021-10-06 14:50:10|4762|4760.5|4761.5|4760|4762|4760.5|4761|4760|373
1633531820000|2021-10-06 14:50:20|4761|4759.5|4760|4758.5|4761.5|4760.5|4759.5|4758.5|2344
1633531830000|2021-10-06 14:50:30|4759.5|4758|4760|4759|4760|4759|4759.5|4758|514
1633531840000|2021-10-06 14:50:40|4759.5|4758.5|4762|4760.5|4762|4760.5|4758.5|4757.5|3440
1633531850000|2021-10-06 14:50:50|4761.5|4760|4760|4759|4761.5|4760|4760|4759|941
1633531860000|2021-10-06 14:51:00|4760.5|4759.5|4759.5|4758|4760.5|4759.5|4759|4758|786
1633531870000|2021-10-06 14:51:10|4759|4758.5|4760.5|4759.5|4760.5|4759.5|4759|4758.5|1080
1633531880000|2021-10-06 14:51:20|4761|4760|4761.5|4761|4761.5|4761|4761|4760|341
1633531890000|2021-10-06 14:51:30|4761|4760.5|4761.5|4761|4761.5|4761|4761|4760|535
1633531900000|2021-10-06 14:51:40|4762|4761.5|4763|4762|4763|4762|4762|4761|862
1633531910000|2021-10-06 14:51:50|4762.5|4761.5|4763|4761.5|4763.5|4762.5|4762|4761|990
1633531920000|2021-10-06 14:52:00|4762.5|4762|4763|4761.5|4763|4762|4761.5|4761|462
1633531930000|2021-10-06 14:52:10|4762.5|4761|4763.5|4762.5|4763.5|4763|4762|4761|445
1633531940000|2021-10-06 14:52:20|||||||||89
1633531950000|2021-10-06 14:52:30|4763|4762|4762|4761|4763.5|4762.5|4761.5|4761|814
1633531960000|2021-10-06 14:52:40|4762.5|4761.5|4764|4763.5|4764|4763.5|4762.5|4761|3661
1633531970000|2021-10-06 14:52:50|4764.5|4764|4764|4763|4764.5|4764|4763|4762|1974
1633531980000|2021-10-06 14:53:00|4764.5|4763.5|4764|4763|4764.5|4763.5|4764|4763|284
1633531990000|2021-10-06 14:53:10|4764.5|4763.5|4765|4764|4765|4764.5|4764.5|4763|330
1633532000000|2021-10-06 14:53:20|4764.5|4763.5|4763.5|4762|4764.5|4763.5|4763.5|4761.5|741
1633532010000|2021-10-06 14:53:30|4763|4762.5|4764.5|4763.5|4764.5|4764|4763|4762.5|1415
1633532020000|2021-10-06 14:53:40|4764|4763|4764|4763|4764.5|4763|4764|4763|613
1633532030000|2021-10-06 14:53:50|4764.5|4763.5|4765.5|4764.5|4765.5|4765|4764.5|4763|976
1633532040000|2021-10-06 14:54:00|4766|4765|4768.5|4768|4768.5|4768|4766|4765|1018
1633532050000|2021-10-06 14:54:10|4769|4768.5|4769|4768|4770|4769|4768.5|4768|771
1633532060000|2021-10-06 14:54:20|4769.5|4768.5|4769.5|4768|4769.5|4768.5|4769.5|4768|90
1633532070000|2021-10-06 14:54:30|4770|4768.5|4770|4769|4770|4769|4770|4768.5|479
1633532080000|2021-10-06 14:54:40|4770.5|4769.5|4771|4770|4771|4770|4770.5|4769.5|803
1633532090000|2021-10-06 14:54:50|4771.5|4770.5|4772|4771|4772|4771.5|4771.5|4770.5|1333
1633532100000|2021-10-06 14:55:00|4771.5|4770.5|4770|4768.5|4772|4771|4770|4768.5|1248
1633532110000|2021-10-06 14:55:10|4769.5|4769|4770|4769|4770|4769|4769.5|4768.5|93
1633532120000|2021-10-06 14:55:20|4769.5|4768.5|4770.5|4769.5|4770.5|4769.5|4769.5|4768.5|580
1633532130000|2021-10-06 14:55:30|4771|4770|4771|4770|4771.5|4770.5|4770|4769|761
1633532140000|2021-10-06 14:55:40|4770.5|4769|4770.5|4769|4771|4769.5|4769.5|4769|491
1633532150000|2021-10-06 14:55:50|4770|4769.5|4770|4769|4770.5|4769.5|4770|4769|317
1633532160000|2021-10-06 14:56:00|4770.5|4769.5|4770.5|4769.5|4771|4770|4770.5|4769|414
1633532170000|2021-10-06 14:56:10|4771|4770|4772.5|4771|4772.5|4771|4771|4769.5|2503
1633532180000|2021-10-06 14:56:20|4772|4771.5|4772|4771|4772.5|4771.5|4771.5|4771|215
1633532190000|2021-10-06 14:56:30|4773|4771.5|4773|4771.5|4773|4771.5|4773|4771|83
1633532200000|2021-10-06 14:56:40|4772.5|4772|4772.5|4771.5|4772.5|4772|4772|4771.5|485
1633532210000|2021-10-06 14:56:50|4772|4771|4770|4769|4772.5|4771|4770|4769|1585
1633532220000|2021-10-06 14:57:00|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|249
1633532230000|2021-10-06 14:57:10|4769|4768|4770|4768.5|4770|4769.5|4768.5|4768|1503
1633532240000|2021-10-06 14:57:20|4769.5|4769|4770|4769|4770|4769|4769.5|4768.5|467
1633532250000|2021-10-06 14:57:30|4770.5|4769.5|4770.5|4769.5|4771|4769.5|4770.5|4769.5|1061
1633532260000|2021-10-06 14:57:40|4771|4770|4773|4771.5|4773|4771.5|4771|4770|452
1633532270000|2021-10-06 14:57:50|4772.5|4772|4776|4775|4776|4775|4772.5|4772|810
1633532280000|2021-10-06 14:58:00|4775.5|4774.5|4774.5|4773|4776|4774.5|4773.5|4772.5|1999
1633532290000|2021-10-06 14:58:10|4774|4772.5|4773.5|4772.5|4774.5|4772.5|4772.5|4771.5|1063
1633532300000|2021-10-06 14:58:20|4773|4773|4773|4771.5|4773|4773|4772.5|4771.5|1069
1633532310000|2021-10-06 14:58:30|4772.5|4772|4773|4771.5|4773|4772|4772|4771.5|731
1633532320000|2021-10-06 14:58:40|4772.5|4772|4775.5|4774|4775.5|4774|4772.5|4771.5|955
1633532330000|2021-10-06 14:58:50||4774.5||4775||4775||4774.5|25
1633532350000|2021-10-06 14:59:10|4776|4775.5|4776|4774.5|4776|4775.5|4775|4774|1290
1633532360000|2021-10-06 14:59:20|4775.5|4774|4774|4773|4776|4774.5|4773.5|4772.5|2041
1633532370000|2021-10-06 14:59:30|4774.5|4772.5|4775|4774|4776|4775.5|4774.5|4772.5|4292
1633532380000|2021-10-06 14:59:40|4775.5|4774.5|4776|4775|4776|4775|4775.5|4774|373
1633532390000|2021-10-06 14:59:50|4775.5|4774.5|4777|4776.5|4777|4776.5|4775|4774|935
1633532400000|2021-10-06 15:00:00|4776.5|4776|4777.5|4776.5|4777.5|4777|4776|4774.5|3350
1633532410000|2021-10-06 15:00:10|4778|4777|4780|4779|4780.5|4779|4778|4776.5|5429
1633532420000|2021-10-06 15:00:20|4779.5|4778.5|4777|4776.5|4780|4779.5|4777|4776.5|3297
1633532430000|2021-10-06 15:00:30|4777.5|4777|4777.5|4776|4778|4777|4777|4776|1112
1633532440000|2021-10-06 15:00:40|4778|4776.5|4778.5|4777|4778.5|4777|4777.5|4776|926
1633532450000|2021-10-06 15:00:50|4778|4777.5|4778|4777|4778.5|4777.5|4777|4776.5|1491
1633532460000|2021-10-06 15:01:00|4778.5|4777.5|4776.5|4775.5|4779.5|4779|4775|4774.5|11599
1633532470000|2021-10-06 15:01:10|4777|4776|4777|4776.5|4777|4776.5|4776.5|4775.5|476
1633532480000|2021-10-06 15:01:20|4777.5|4777|4779.5|4779|4779.5|4779|4777.5|4777|2136
1633532490000|2021-10-06 15:01:30|4779|4778.5|4780.5|4780|4780.5|4780|4779|4778|1310
1633532500000|2021-10-06 15:01:40|4781|4780.5|4783.5|4782.5|4783.5|4782.5|4781|4780.5|1123
1633532510000|2021-10-06 15:01:50|4783|4782|4785|4784.5|4785|4784.5|4782.5|4782|2410
1633532520000|2021-10-06 15:02:00|4785.5|4784|4785.5|4784.5|4786|4785|4785|4784|1731
1633532530000|2021-10-06 15:02:10|4785|4785|4786.5|4785|4786.5|4786|4785|4784.5|1886
1633532540000|2021-10-06 15:02:20|4786|4785.5|4784.5|4783.5|4786.5|4785.5|4784.5|4783.5|2528
1633532550000|2021-10-06 15:02:30|4785|4784|4786.5|4786|4786.5|4786|4784.5|4783.5|3364
1633532560000|2021-10-06 15:02:40|4787|4786.5|4787|4786.5|4787|4786.5|4787|4786|314
1633532570000|2021-10-06 15:02:50|4787.5|4787|4787|4786.5|4788|4787.5|4786.5|4785.5|3221
1633532580000|2021-10-06 15:03:00|4786.5|4786|4787|4786|4787|4786|4785|4784.5|3907
1633532590000|2021-10-06 15:03:10|4786.5|4785.5|4788|4787|4788.5|4787.5|4786.5|4785|1480
1633532600000|2021-10-06 15:03:20|4788.5|4786.5|4786.5|4785|4788.5|4786.5|4786|4785|1650
1633532610000|2021-10-06 15:03:30|4787|4785.5|4788.5|4787|4788.5|4787.5|4787|4785.5|509
1633532620000|2021-10-06 15:03:40|4788|4787.5|4787.5|4786.5|4788.5|4788|4787|4785.5|984
1633532630000|2021-10-06 15:03:50|4788|4787|4788|4787|4788|4787|4788|4787|17
1633532640000|2021-10-06 15:04:00|4787.5|4786.5|4786|4785|4788|4786.5|4786|4784.5|581
1633532650000|2021-10-06 15:04:10|4786.5|4785.5|4786.5|4785.5|4786.5|4786|4786|4785|304
1633532660000|2021-10-06 15:04:20|4786|4785|4785|4784|4786.5|4785.5|4784.5|4784|1318
1633532670000|2021-10-06 15:04:30|4784.5|4783.5|4783.5|4783|4784.5|4783.5|4783|4782.5|1588
1633532680000|2021-10-06 15:04:40|4783|4782.5|4783|4782|4783.5|4782.5|4783|4782|640
1633532690000|2021-10-06 15:04:50|4783.5|4782.5|4785|4784.5|4785|4784.5|4783.5|4782.5|2474
1633532700000|2021-10-06 15:05:00|4784.5|4784|4784|4783|4785|4784|4783|4782.5|1638
1633532710000|2021-10-06 15:05:10|4784.5|4783.5|4785|4784|4785|4784|4784.5|4783.5|731
1633532720000|2021-10-06 15:05:20|4784.5|4783.5|4785|4784|4785|4784|4784.5|4783.5|232
1633532730000|2021-10-06 15:05:30|4784.5|4783.5|4785|4784|4785|4784|4784.5|4783.5|944
1633532740000|2021-10-06 15:05:40|4784.5||4784.5||4785||4784.5||481
1633532750000|2021-10-06 15:05:50|4785||4785||4785||4785||179
1633532760000|2021-10-06 15:06:00|4784.5|4783.5|4785.5|4784|4785.5|4784.5|4783|4782.5|3171
1633532770000|2021-10-06 15:06:10|4785|4784.5|4784|4783|4785.5|4784.5|4783.5|4783|1017
1633532780000|2021-10-06 15:06:20|4783.5|4782.5|4783.5|4782.5|4784|4783|4783|4782.5|834
1633532790000|2021-10-06 15:06:30|4784|4783|4783.5|4782.5|4784|4783|4783.5|4782.5|345
1633532800000|2021-10-06 15:06:40|4783|4782|4783|4782|4783.5|4782.5|4782|4781|2618
1633532810000|2021-10-06 15:06:50||4782.5||4782.5||4782.5||4782|25
1633532820000|2021-10-06 15:07:00|4782.5|4782|4784.5|4783.5|4784.5|4783.5|4782.5|4781.5|2852
1633532830000|2021-10-06 15:07:10|4785|4784.5|4785|4783.5|4785|4784.5|4783.5|4782.5|984
1633532840000|2021-10-06 15:07:20||4784||4784||4784.5||4784|457
1633532850000|2021-10-06 15:07:30|4785.5|4784.5|4785.5|4784|4785.5|4784.5|4785|4784|999
1633532860000|2021-10-06 15:07:40|4786|4784.5|4786.5|4785.5|4786.5|4785.5|4786|4784.5|1561
1633532870000|2021-10-06 15:07:50|4786|4785|4785|4784|4786.5|4785|4785|4784|1143
1633532880000|2021-10-06 15:08:00|4784.5|4783.5|4783.5|4783|4784.5|4783.5|4783.5|4783|406
1633532890000|2021-10-06 15:08:10|4783|4782.5|4782.5|4782|4783|4782.5|4782.5|4781.5|446
1633532900000|2021-10-06 15:08:20|4782|4781.5|4781|4780|4782.5|4782|4781|4780|1607
1633532910000|2021-10-06 15:08:30|4780.5|4779.5|4780.5|4779.5|4781|4780|4780|4778.5|1467
1633532920000|2021-10-06 15:08:40|4781|4780|4780.5|4779.5|4781|4780.5|4780|4779|999
1633532930000|2021-10-06 15:08:50|4781|4780|4781.5|4780.5|4781.5|4781|4781|4780|1454
1633532940000|2021-10-06 15:09:00|4781|4780|4780|4778.5|4781|4780|4780|4778.5|1740
1633532950000|2021-10-06 15:09:10|4780.5|4779|4780.5|4779.5|4780.5|4780|4780.5|4779|221
1633532960000|2021-10-06 15:09:20|4780||4780.5||4780.5||4780||85
1633532970000|2021-10-06 15:09:30|4780|4779|4778.5|4777|4780|4779.5|4778.5|4777|577
1633532980000|2021-10-06 15:09:40|4779|4777.5|4780|4779|4780|4779.5|4779|4777|1612
1633532990000|2021-10-06 15:09:50|4780.5|4778.5|4781.5|4781|4781.5|4781|4780|4778.5|2495
1633533000000|2021-10-06 15:10:00|4782|4781.5|4781|4780|4783.5|4782.5|4781|4780|4538
1633533010000|2021-10-06 15:10:10|4780.5|4779.5|4778|4777|4781|4780|4778|4777|478
1633533020000|2021-10-06 15:10:20|4777.5|4776|4778|4777|4778.5|4778|4777.5|4776|1346
1633533030000|2021-10-06 15:10:30|4777.5|4777.5|4779|4777.5|4779|4778|4777.5|4777.5|742
1633533040000|2021-10-06 15:10:40|4779.5|4778|4780|4779|4780.5|4779.5|4779.5|4777.5|926
1633533050000|2021-10-06 15:10:50|4779.5|4778.5|4780|4779|4780|4779|4779.5|4778.5|1273
1633533060000|2021-10-06 15:11:00|4779.5|4778.5|4780|4779|4780|4779|4779.5|4778.5|128
1633533070000|2021-10-06 15:11:10|4780.5|4779.5|4782|4781|4782|4781|4780.5|4779.5|1038
1633533080000|2021-10-06 15:11:20|4782.5|4781.5|4782.5|4781.5|4782.5|4782|4782|4781.5|1205
1633533090000|2021-10-06 15:11:30|4782|4781|4780.5|4779.5|4782.5|4781|4780.5|4779.5|2280
1633533100000|2021-10-06 15:11:40|4780|4779|4780|4779|4780|4779|4779|4778.5|1715
1633533110000|2021-10-06 15:11:50|4780.5|4779.5|4780.5|4780|4780.5|4780|4780.5|4779|1755
1633533120000|2021-10-06 15:12:00|4781|4780.5|4782|4781|4782|4781|4781|4780.5|2910
1633533130000|2021-10-06 15:12:10|4782.5|4781.5|4782.5|4781.5|4782.5|4781.5|4782.5|4781.5|368
1633533140000|2021-10-06 15:12:20|4782|4781|4783.5|4782.5|4783.5|4782.5|4782|4781|1135
1633533150000|2021-10-06 15:12:30|4784|4783|4785|4784|4785|4784|4784|4783|1329
1633533160000|2021-10-06 15:12:40|4785.5|4784.5|4785.5|4784.5|4785.5|4784.5|4785.5|4784|606
1633533170000|2021-10-06 15:12:50|4785|4784|4784|4783|4785.5|4784|4784|4783|865
1633533180000|2021-10-06 15:13:00|4783.5|4783.5|4784.5|4783.5|4784.5|4783.5|4783.5|4783|2122
1633533190000|2021-10-06 15:13:10|4785|4784|4785|4783.5|4786|4784.5|4784.5|4783.5|667
1633533200000|2021-10-06 15:13:20|4784.5|4784|4784.5|4783.5|4785.5|4784.5|4784|4783.5|1521
1633533210000|2021-10-06 15:13:30|4784|4783|4784.5|4783.5|4784.5|4784|4783.5|4783|460
1633533220000|2021-10-06 15:13:40|4784|4783|4783.5|4783|4785|4783|4783.5|4783|732
1633533230000|2021-10-06 15:13:50|4783|4782.5|4782.5|4782|4783.5|4782.5|4782.5|4781.5|849
1633533240000|2021-10-06 15:14:00|4782|4781.5|4782.5|4781|4782.5|4781.5|4781.5|4781|369
1633533250000|2021-10-06 15:14:10|4783|4781.5|4783|4782|4783|4782|4782.5|4781|1091
1633533260000|2021-10-06 15:14:20|4782.5|4781.5|4783|4781.5|4783|4781.5|4781.5|4780.5|839
1633533270000|2021-10-06 15:14:30|4783.5|4782|4783.5|4782.5|4783.5|4782.5|4783.5|4781.5|1168
1633533280000|2021-10-06 15:14:40|4783|4782|4783|4782|4783|4782|4782.5|4781.5|572
1633533290000|2021-10-06 15:14:50|4783|4781.5|4782.5|4781|4783|4781.5|4782.5|4781|95
1633533300000|2021-10-06 15:15:00|4782|4780.5|4783|4782|4783|4782|4782|4780.5|187
1633533310000|2021-10-06 15:15:10|4782.5|4781.5|4782.5|4781|4782.5|4781.5|4782|4780.5|32
1633533320000|2021-10-06 15:15:20|4783|4782|4783|4781.5|4783.5|4782.5|4783|4781.5|97
1633533330000|2021-10-06 15:15:30|4783.5|4782|4783.5|4782|4783.5|4782.5|4783.5|4782|259
1633533340000|2021-10-06 15:15:40|4783|4781.5|4783|4781.5|4783.5|4781.5|4783|4781.5|0
1633533350000|2021-10-06 15:15:50|4782.5|4782|4782.5|4781.5|4782.5|4782|4782.5|4781.5|100
1633533360000|2021-10-06 15:16:00|4782|4781|4782|4781|4782|4781.5|4782|4781|0
1633533370000|2021-10-06 15:16:10|4781.5|4779.5|4780.5|4778.5|4781.5|4779.5|4780|4778|138
1633533380000|2021-10-06 15:16:20|4781|4779|4781.5|4780|4782|4780.5|4781|4779|141
1633533390000|2021-10-06 15:16:30||4780.5||4780.5||4780.5||4780.5|0
1633533400000|2021-10-06 15:16:40|4782|4781|4782|4780.5|4782|4781|4781.5|4780|21
1633533410000|2021-10-06 15:16:50|4782.5|4781|4782.5|4781.5|4783|4781.5|4782.5|4781|123
1633533420000|2021-10-06 15:17:00|4783|4782|4784.5|4783.5|4784.5|4783.5|4783|4782|565
1633533430000|2021-10-06 15:17:10|4785|4784|4784|4782.5|4786|4784|4784|4782.5|647
1633533440000|2021-10-06 15:17:20||4782||4782||4782.5||4782|17
1633533450000|2021-10-06 15:17:30|4784.5|4783|4785|4783.5|4785.5|4784|4784.5|4783|128
1633533460000|2021-10-06 15:17:40|4784.5|4783|4785|4783|4785|4783|4784.5|4783|121
1633533470000|2021-10-06 15:17:50|4785.5|4783.5|4785.5|4783.5|4785.5|4783.5|4785.5|4783.5|0
1633533480000|2021-10-06 15:18:00|4785|4783|4783.5|4782|4785|4783|4783|4782|165
1633533490000|2021-10-06 15:18:10|4783|4781.5|4783.5|4782|4783.5|4782|4782.5|4781|77
1633533500000|2021-10-06 15:18:20|4784.5|4782.5|4784|4782|4784.5|4782.5|4783.5|4782|151
1633533510000|2021-10-06 15:18:30|4783.5|4782.5|4782|4781|4784|4782.5|4782|4781|150
1633533520000|2021-10-06 15:18:40|4781.5|4780.5|4781|4779.5|4781.5|4780.5|4781|4779.5|216
1633533530000|2021-10-06 15:18:50||4780||4780||4780||4780|0
1633533540000|2021-10-06 15:19:00|4780.5|4779.5|4781|4779|4781.5|4780|4780.5|4779|91
1633533550000|2021-10-06 15:19:10|4780.5|4778|4779.5|4778|4780.5|4778.5|4779.5|4778|54
1633533570000|2021-10-06 15:19:30|4780|4778.5|4780.5|4779.5|4780.5|4779.5|4780|4778.5|73
1633533580000|2021-10-06 15:19:40|4781|4780|4782|4780.5|4782|4780.5|4781|4780|197
1633533590000|2021-10-06 15:19:50|4782.5|4781|4782.5|4781|4783|4782|4782|4780.5|219
1633533600000|2021-10-06 15:20:00|4782|4780.5|4782|4780.5|4782|4780.5|4782|4780.5|0
1633533610000|2021-10-06 15:20:10|4781|4779.5|4780.5|4779.5|4781|4779.5|4780.5|4779.5|32
1633533620000|2021-10-06 15:20:20|4780|4779|4780.5|4779.5|4780.5|4779.5|4780|4778.5|127
1633533630000|2021-10-06 15:20:30||4779||4779||4779||4779|0
1633533640000|2021-10-06 15:20:40|4780|4778.5|4780|4778.5|4780|4778.5|4779.5|4778.5|32
1633533650000|2021-10-06 15:20:50|4780.5|4779|4781|4779.5|4781|4779.5|4780|4778.5|304
1633533660000|2021-10-06 15:21:00|4781.5|4780|4781|4779|4781.5|4780|4780|4778.5|182
1633533670000|2021-10-06 15:21:10|4780.5|4778.5|4779.5|4778.5|4780.5|4778.5|4779.5|4778|81
1633533680000|2021-10-06 15:21:20|4779|4778|4779.5|4778.5|4779.5|4778.5|4778.5|4777.5|311
1633533690000|2021-10-06 15:21:30|4779|4778|4779|4777|4779|4778|4778.5|4777|22
1633533700000|2021-10-06 15:21:40|4779.5|4777.5|4779|4777.5|4779.5|4778.5|4779|4777.5|50
1633533710000|2021-10-06 15:21:50|4779.5|4778|4779|4777.5|4779.5|4778|4779|4777|177
1633533720000|2021-10-06 15:22:00||4778||4778||4778||4777.5|0
1633533730000|2021-10-06 15:22:10||4777.5||4778||4778||4777.5|0
1633533740000|2021-10-06 15:22:20|4779.5|4777.5|4779.5|4778.5|4779.5|4778.5|4779|4777.5|192
1633533750000|2021-10-06 15:22:30|4779|4778|4779|4777.5|4779|4778|4778.5|4777.5|64
1633533780000|2021-10-06 15:23:00||4778||4777.5||4778||4777.5|0
1633533790000|2021-10-06 15:23:10|4778.5|4777|4778|4777|4778.5|4777|4778|4777|141
1633533800000|2021-10-06 15:23:20|4777.5|4776|4776|4774.5|4777.5|4776|4775.5|4774.5|174
1633533810000|2021-10-06 15:23:30|4775.5|4774|4775|4774|4775.5|4774|4775|4774|36
1633533820000|2021-10-06 15:23:40|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|57
1633533830000|2021-10-06 15:23:50|4776|4775|4777.5|4776|4777.5|4776.5|4776|4775|151
1633533840000|2021-10-06 15:24:00|4778|4776.5|4778|4776|4778|4776.5|4777|4775.5|639
1633533850000|2021-10-06 15:24:10|4777.5|4777|4778|4776|4778|4777|4777.5|4776|317
1633533860000|2021-10-06 15:24:20|4777|4775.5|4777.5|4775.5|4777.5|4775.5|4777|4775.5|64
1633533870000|2021-10-06 15:24:30|4777|4776|4778|4777|4778|4777|4777|4776|991
1633533880000|2021-10-06 15:24:40|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|63
1633533890000|2021-10-06 15:24:50|4778||4778||4778||4778||0
1633533900000|2021-10-06 15:25:00|||||||||608
1633533910000|2021-10-06 15:25:10|||||||||1
1633533920000|2021-10-06 15:25:20|4779|4777.5|4779|4777.5|4779|4777.5|4779|4777.5|138
1633533930000|2021-10-06 15:25:30||4778||4778||4778||4778|0
1633533940000|2021-10-06 15:25:40|4778.5|4777.5|4779|4777.5|4779|4777.5|4778|4777|628
1633533960000|2021-10-06 15:26:00|4779.5|4778|4779.5|4778|4779.5|4778|4779.5|4777.5|236
1633533970000|2021-10-06 15:26:10|4780|4778.5|4780|4778.5|4780|4779|4780|4778.5|150
1633533980000|2021-10-06 15:26:20|||||||||207
1633533990000|2021-10-06 15:26:30|4780.5|4779|4781.5|4780|4781.5|4780|4780.5|4779|409
1633534000000|2021-10-06 15:26:40|4782|4780.5|4782|4780.5|4782|4780.5|4782|4780.5|120
1633534010000|2021-10-06 15:26:50|4782.5|4781|4782.5|4781|4782.5|4781|4782.5|4781|218
1633534020000|2021-10-06 15:27:00|4783|4781.5|4782.5|4781|4783|4782|4782.5|4781|135
1633534030000|2021-10-06 15:27:10|4782|4780.5|4782.5|4781|4782.5|4781|4781.5|4780.5|89
1633534040000|2021-10-06 15:27:20|4783|4782|4782.5|4781|4783|4782|4782.5|4781|81
1633534070000|2021-10-06 15:27:50|4782|4781.5|4783|4782|4783|4782|4782|4781.5|280
1633534080000|2021-10-06 15:28:00|4783.5||4783||4783.5||4783||3
1633534090000|2021-10-06 15:28:10|4782.5|4781|4782.5|4781|4782.5|4781|4782.5|4781|0
1633534100000|2021-10-06 15:28:20|4782|4780.5|4782|4780.5|4782|4780.5|4782|4780.5|93
1633534110000|2021-10-06 15:28:30|4781|4780|4780|4778.5|4781|4780|4780|4778.5|123
1633534120000|2021-10-06 15:28:40|4779|4778|4778.5|4777|4779|4778|4778.5|4776.5|63
1633534130000|2021-10-06 15:28:50|4778|4776.5|4776|4774.5|4778|4776.5|4776|4774.5|158
1633534140000|2021-10-06 15:29:00|4775.5|4774|4776.5|4775.5|4777|4775.5|4775|4773|479
1633534150000|2021-10-06 15:29:10|4777.5|4776|4777|4775|4778|4776.5|4777|4775|66
1633534160000|2021-10-06 15:29:20|4777.5|4775.5|4777.5|4775.5|4778|4776.5|4777.5|4775.5|105
1633534170000|2021-10-06 15:29:30|4777|4776|4776.5|4775|4777|4776|4776|4774|613
1633534180000|2021-10-06 15:29:40|4776|4774.5|4776.5|4774.5|4776.5|4775|4776|4774|153
1633534190000|2021-10-06 15:29:50|4777|4775|4781|4779|4781|4779|4777|4775|457
1633590020000|2021-10-07 07:00:20|4882.5|4868.5|4878.5|4873.5|4883.5|4877.5|4864.5|4862|6082
1633590030000|2021-10-07 07:00:30|4878|4873|4864.5|4859.5|4878|4873|4861.5|4855.5|8536
1633590040000|2021-10-07 07:00:40|4864|4859|4859|4856|4864|4859|4858|4853.5|1088
1633590050000|2021-10-07 07:00:50|4862.5|4856.5|4846|4843|4862.5|4857|4844.5|4838|7164
1633590060000|2021-10-07 07:01:00|4846.5|4844|4855|4851|4855|4852|4846.5|4844|2516
1633590070000|2021-10-07 07:01:10|4855.5|4851.5|4857|4853|4857.5|4853|4853.5|4848.5|49
1633590080000|2021-10-07 07:01:20|4856.5|4851|4857|4854|4857|4854|4854.5|4851|0
1633590090000|2021-10-07 07:01:30|4858|4854.5|4856.5|4854|4860|4855.5|4855.5|4854|678
1633590100000|2021-10-07 07:01:40|4857|4854.5|4857|4854|4860|4857.5|4855.5|4854|1507
1633590110000|2021-10-07 07:01:50|4856.5|4854.5|4851.5|4848.5|4857|4854.5|4850|4848|4927
1633590120000|2021-10-07 07:02:00|4850.5|4848|4842|4840|4850.5|4849|4841|4834|2077
1633590130000|2021-10-07 07:02:10|4844|4840.5|4845|4840.5|4849.5|4845.5|4840|4839|1332
1633590140000|2021-10-07 07:02:20|4845.5|4841|4851|4846|4853.5|4849.5|4841|4840.5|2686
1633590150000|2021-10-07 07:02:30|4850.5|4845.5|4844.5|4841|4850.5|4846.5|4842.5|4840|979
1633590160000|2021-10-07 07:02:40|4841|4840.5|4849.5|4844.5|4850|4844.5|4841|4840.5|2497
1633590170000|2021-10-07 07:02:50|4849|4845|4849.5|4847.5|4849.5|4847.5|4848|4845|71
1633590180000|2021-10-07 07:03:00|4849|4847|4847.5|4844.5|4850|4847|4844|4840|4683
1633590190000|2021-10-07 07:03:10|4847|4843|4847.5|4845|4848.5|4847.5|4846|4843|1012
1633590200000|2021-10-07 07:03:20|4848|4845.5|4852.5|4849.5|4852.5|4849.5|4848|4845.5|217
1633590210000|2021-10-07 07:03:30|4852|4848.5|4850|4846.5|4852|4848.5|4848|4844.5|1800
1633590220000|2021-10-07 07:03:40|4849.5|4847|4852.5|4848|4852.5|4850|4849.5|4846.5|1093
1633590230000|2021-10-07 07:03:50|4852|4848.5|4852.5|4849|4852.5|4849|4852|4848.5|56
1633590240000|2021-10-07 07:04:00|4853|4849.5|4855|4851.5|4855.5|4851.5|4852|4849.5|2342
1633590250000|2021-10-07 07:04:10|4854.5|4852|4858.5|4854.5|4859|4854.5|4853|4850.5|1290
1633590260000|2021-10-07 07:04:20|4859|4855|4859|4855.5|4859|4856|4857|4854.5|477
1633590270000|2021-10-07 07:04:30|4860|4856|4860.5|4857|4861|4857|4859.5|4856|624
1633590280000|2021-10-07 07:04:40|4860|4856|4856|4853.5|4860.5|4856|4854|4852.5|4234
1633590290000|2021-10-07 07:04:50|4856.5|4854|4855.5|4852|4857.5|4854|4854.5|4852|428
1633590300000|2021-10-07 07:05:00|4856|4852.5|4855.5|4854|4857.5|4855.5|4855|4852.5|1927
1633590310000|2021-10-07 07:05:10|4856|4853.5|4851|4847.5|4856|4853.5|4850|4847|1440
1633590320000|2021-10-07 07:05:20|4850.5|4847|4852|4850|4854|4852|4850|4846.5|2036
1633590330000|2021-10-07 07:05:30|4853.5|4850.5|4861|4858|4861|4858|4853.5|4850.5|1559
1633590340000|2021-10-07 07:05:40|4860.5|4857|4858.5|4856|4863|4860|4857.5|4854.5|2147
1633590350000|2021-10-07 07:05:50|4858|4855|4858.5|4856|4858.5|4856.5|4857.5|4855|70
1633590360000|2021-10-07 07:06:00|4858|4855.5|4855.5|4852.5|4859|4856.5|4855.5|4852.5|715
1633590370000|2021-10-07 07:06:10|4855|4852|4852.5|4849.5|4856.5|4854|4852.5|4849.5|1800
1633590380000|2021-10-07 07:06:20|4852|4849|4853|4851|4853|4851|4852|4848.5|1382
1633590390000|2021-10-07 07:06:30||4851.5||4851||4851.5||4851|110
1633590400000|2021-10-07 07:06:40|4852.5|4851.5|4858|4855.5|4858|4855.5|4852.5|4851.5|2516
1633590410000|2021-10-07 07:06:50|||||||||72
1633590420000|2021-10-07 07:07:00|4856.5|4856|4858.5|4857|4859|4857.5|4855|4853.5|6720
1633590430000|2021-10-07 07:07:10|4859|4857.5|4859|4857.5|4862.5|4860.5|4859|4856.5|4150
1633590440000|2021-10-07 07:07:20|4859.5|4858|4857.5|4855.5|4860.5|4859.5|4857|4855.5|1637
1633590450000|2021-10-07 07:07:30|4858|4856|4859|4857|4859.5|4857|4857|4856|761
1633590460000|2021-10-07 07:07:40|4858.5|4856|4857|4855.5|4858.5|4857|4856.5|4855.5|470
1633590470000|2021-10-07 07:07:50|4856.5|4854.5|4853.5|4851.5|4856.5|4854.5|4853|4851.5|835
1633590480000|2021-10-07 07:08:00|4854|4852|4852|4849.5|4854|4852.5|4850|4849.5|3937
1633590490000|2021-10-07 07:08:10|4851.5|4848.5|4852|4850|4852|4850|4850|4848.5|1631
1633590500000|2021-10-07 07:08:20|4851.5|4850.5|4853|4851.5|4853.5|4852|4851.5|4850.5|3149
1633590510000|2021-10-07 07:08:30|4852.5|4851|4851.5|4850|4853.5|4851|4851|4849|922
1633590520000|2021-10-07 07:08:40|4851|4849|4851|4849.5|4851.5|4849.5|4851|4849|207
1633590530000|2021-10-07 07:08:50|4851.5|4850|4851.5|4850|4851.5|4850|4851|4850|100
1633590540000|2021-10-07 07:09:00|4850.5|4849|4853.5|4851|4854|4852|4849|4848|2135
1633590550000|2021-10-07 07:09:10|4853|4851.5|4853|4850.5|4853.5|4851.5|4852|4850.5|1560
1633590560000|2021-10-07 07:09:20|4852.5|4851|4852.5|4851|4852.5|4851|4852|4850.5|235
1633590570000|2021-10-07 07:09:30|4852|4850.5|4850.5|4849|4852|4850.5|4849|4847|618
1633590580000|2021-10-07 07:09:40|4851.5|4849.5|4853|4851.5|4853|4851.5|4851|4848.5|1777
1633590590000|2021-10-07 07:09:50|4853.5|4852.5|4853.5|4851.5|4854|4853|4853|4851.5|372
1633590600000|2021-10-07 07:10:00|4854|4852|4856.5|4855.5|4859|4856.5|4853.5|4851.5|2828
1633590610000|2021-10-07 07:10:10|4857|4856|4859|4857|4859|4857|4857|4856|106
1633590620000|2021-10-07 07:10:20|4858.5|4856.5|4857.5|4856|4859|4857.5|4857|4855|3230
1633590630000|2021-10-07 07:10:30|4857|4855.5|4860.5|4859|4861.5|4859.5|4856|4855|2073
1633590640000|2021-10-07 07:10:40|4861|4859.5|4860.5|4859|4861.5|4859.5|4860.5|4858|357
1633590650000|2021-10-07 07:10:50|4860|4858.5|4854.5|4853|4860|4858.5|4854.5|4853|4096
1633590660000|2021-10-07 07:11:00|4855|4853.5|4857.5|4856.5|4857.5|4856.5|4855|4853.5|809
1633590670000|2021-10-07 07:11:10|4857|4856|4856|4854.5|4857|4856|4855|4853.5|3418
1633590680000|2021-10-07 07:11:20|4856.5|4853.5|4854|4852.5|4856.5|4853.5|4853|4852|463
1633590690000|2021-10-07 07:11:30|4854.5|4852|4852|4850.5|4854.5|4852|4852|4849.5|110
1633590700000|2021-10-07 07:11:40|4852.5|4851|4851|4849.5|4852.5|4851.5|4851|4848|123
1633590710000|2021-10-07 07:11:50|4850.5|4849|4850|4849|4850.5|4849.5|4849.5|4847.5|100
1633590720000|2021-10-07 07:12:00|4849.5|4848.5|4847.5|4846|4850|4849|4847.5|4846|1031
1633590730000|2021-10-07 07:12:10|4847|4845.5|4848|4846.5|4848.5|4847|4846|4844.5|2535
1633590740000|2021-10-07 07:12:20|4847.5|4846|4846|4844.5|4848.5|4847|4846|4844.5|1279
1633590750000|2021-10-07 07:12:30|4846.5|4845|4847.5|4845.5|4848|4846.5|4846.5|4845|807
1633590760000|2021-10-07 07:12:40|4847|4845|4847|4845.5|4847.5|4845.5|4846.5|4845|208
1633590770000|2021-10-07 07:12:50|4846.5|4845|4846.5|4845.5|4846.5|4846|4845.5|4843.5|478
1633590780000|2021-10-07 07:13:00|4847|4846|4849|4846.5|4850|4848.5|4847|4846|636
1633590790000|2021-10-07 07:13:10|4848.5|4846|4849|4846.5|4849.5|4847.5|4848|4845.5|290
1633590800000|2021-10-07 07:13:20|4849.5|4847|4853|4851|4854|4851.5|4849.5|4847|930
1633590810000|2021-10-07 07:13:30||4851.5||4851.5||4851.5||4851.5|67
1633590820000|2021-10-07 07:13:40|4852.5|4852|4850.5|4848.5|4852.5|4852.5|4850|4848.5|2593
1633590830000|2021-10-07 07:13:50|4851|4849|4853.5|4852.5|4854.5|4852.5|4851|4849|1172
1633590840000|2021-10-07 07:14:00|4853|4851.5|4855|4854|4855|4854|4853|4851.5|579
1633590850000|2021-10-07 07:14:10|4855.5|4854.5|4857|4856|4857|4856|4855|4853|1580
1633590860000|2021-10-07 07:14:20|4857.5|4856.5|4856|4854.5|4858|4857|4856|4854.5|1453
1633590870000|2021-10-07 07:14:30|4855.5|4854|4856|4854|4856|4854.5|4854.5|4854|525
1633590880000|2021-10-07 07:14:40|4855.5|4853|4853|4850.5|4856|4853|4853|4850.5|441
1633590890000|2021-10-07 07:14:50|4853.5|4851|4854|4852.5|4854|4852.5|4853|4851|78
1633590900000|2021-10-07 07:15:00|4854.5|4853|4857.5|4856.5|4858|4856.5|4854.5|4853|784
1633590910000|2021-10-07 07:15:10|4858|4856|4860|4858.5|4861|4858.5|4858|4855.5|777
1633590920000|2021-10-07 07:15:20|4859.5|4858|4863|4862|4863|4862|4859.5|4858|611
1633590930000|2021-10-07 07:15:30|4864|4862.5|4867.5|4866.5|4868.5|4867.5|4864|4862.5|787
1633590940000|2021-10-07 07:15:40|4867|4865.5|4866.5|4865|4867|4866.5|4865|4864|2702
1633590950000|2021-10-07 07:15:50|4867|4865.5|4867|4866.5|4867|4866.5|4866|4865|252
1633590960000|2021-10-07 07:16:00|4866.5|4866|4866|4864|4866.5|4866.5|4864|4862|2925
1633590970000|2021-10-07 07:16:10|4865.5||4865.5||4865.5||4865.5||0
1633590980000|2021-10-07 07:16:20|4865|4863|4864.5|4863|4865|4863|4864.5|4863|354
1633590990000|2021-10-07 07:16:30|4864|4862|4863.5|4862|4864|4862|4863.5|4862|100
1633591000000|2021-10-07 07:16:40|4863|4861|4859|4857.5|4863|4861|4859|4857.5|459
1633591010000|2021-10-07 07:16:50|4859.5|4857|4858|4856.5|4859.5|4857.5|4857|4855.5|789
1633591020000|2021-10-07 07:17:00|4857.5||4857.5||4858||4857.5||0
1633591030000|2021-10-07 07:17:10|4858|4857|4860.5|4859.5|4860.5|4859.5|4858|4857|1675
1633591040000|2021-10-07 07:17:20|4860|4860|4856|4854|4860|4860|4855.5|4854|830
1633591050000|2021-10-07 07:17:30|4855.5|4853.5|4854|4853|4855.5|4853.5|4854|4852|40
1633591060000|2021-10-07 07:17:40|4854.5|4854|4855.5|4854|4857|4856|4854.5|4854|1605
1633591070000|2021-10-07 07:17:50|4855|4854.5|4855|4853.5|4855|4855|4855|4853.5|212
1633591080000|2021-10-07 07:18:00|4855.5|4854|4857|4855|4858|4856|4855|4853.5|582
1633591090000|2021-10-07 07:18:10|4856.5|4854.5|4856|4854|4857|4855|4856|4853.5|0
1633591100000|2021-10-07 07:18:20|4857|4854.5|4857|4855.5|4857|4855.5|4855.5|4854|667
1633591110000|2021-10-07 07:18:30|4858|4856|4857.5|4855.5|4858|4856.5|4856.5|4855|251
1633591120000|2021-10-07 07:18:40|4858|4856|4852.5|4851|4858|4856.5|4852.5|4851|3767
1633591130000|2021-10-07 07:18:50|4852|4850.5|4854.5|4853|4855|4853.5|4852|4849.5|391
1633591140000|2021-10-07 07:19:00|4855|4853.5|4857|4855.5|4857|4855.5|4854.5|4853|907
1633591150000|2021-10-07 07:19:10|4856.5|4855|4855.5|4854.5|4856.5|4855|4855|4853|319
1633591160000|2021-10-07 07:19:20|4856|4855|4859.5|4858|4860|4858.5|4856|4854.5|1026
1633591170000|2021-10-07 07:19:30|4859|4857.5|4855.5|4854|4859|4857.5|4855.5|4853.5|307
1633591180000|2021-10-07 07:19:40|4855|4853.5|4854|4852|4855|4853.5|4852.5|4852|1405
1633591190000|2021-10-07 07:19:50|4853.5|4851.5|4852.5|4850.5|4854|4853|4852.5|4850|0
1633591200000|2021-10-07 07:20:00|4852|4850|4854.5|4853.5|4854.5|4853.5|4851.5|4850|1066
1633591210000|2021-10-07 07:20:10|4855.5|4854|4857|4855.5|4857.5|4856.5|4855|4853.5|742
1633591220000|2021-10-07 07:20:20|4856.5|4855|4857|4856.5|4857|4856.5|4856.5|4854.5|11
1633591230000|2021-10-07 07:20:30|4857.5|4857|4858.5|4857.5|4858.5|4857.5|4857.5|4857|402
1633591240000|2021-10-07 07:20:40|4859.5|4858|4859|4857.5|4860.5|4858.5|4859|4857.5|1582
1633591250000|2021-10-07 07:20:50|4858.5|4858|4857.5|4856.5|4858.5|4858|4857.5|4855.5|1173
1633591260000|2021-10-07 07:21:00|4858.5|4856|4858|4856.5|4859|4857.5|4857.5|4856|708
1633591270000|2021-10-07 07:21:10|4857.5|4856|4859|4858|4859|4858|4857|4855.5|2343
1633591280000|2021-10-07 07:21:20|4859.5|4858.5|4862|4860|4862|4861|4859|4858.5|762
1633591290000|2021-10-07 07:21:30|4861.5|4860.5|4859.5|4857|4861.5|4861|4858.5|4856.5|2034
1633591300000|2021-10-07 07:21:40|4859|4857.5|4859.5|4858.5|4859.5|4859|4858.5|4857|843
1633591310000|2021-10-07 07:21:50|4858.5|4857.5|4856|4854.5|4858.5|4857.5|4856|4854.5|1565
1633591320000|2021-10-07 07:22:00|4857|4855|4857|4855.5|4857.5|4855.5|4857|4855|384
1633591330000|2021-10-07 07:22:10|4856.5|4855|4857|4855|4857|4855.5|4856.5|4855|21
1633591340000|2021-10-07 07:22:20|4857.5|4855.5|4857.5|4854.5|4857.5|4855.5|4855.5|4853.5|102
1633591350000|2021-10-07 07:22:30|4858|4855|4859|4857.5|4859|4857.5|4858|4855|1771
1633591360000|2021-10-07 07:22:40|4859.5|4858|4860|4858.5|4860|4858.5|4859.5|4858|163
1633591370000|2021-10-07 07:22:50|4859.5|4858|4857|4855.5|4860|4859|4857|4855.5|1431
1633591380000|2021-10-07 07:23:00|4857.5|4856|4860|4858.5|4860|4858.5|4857.5|4856|354
1633591390000|2021-10-07 07:23:10|4859.5|4858|4860|4858.5|4860|4859.5|4859.5|4857.5|121
1633591400000|2021-10-07 07:23:20|4859.5|4858|4860|4858.5|4860|4858.5|4859.5|4857.5|561
1633591410000|2021-10-07 07:23:30|4861|4859|4862.5|4861|4863.5|4862.5|4861|4858.5|958
1633591420000|2021-10-07 07:23:40|4863|4861.5|4865|4863.5|4865|4864|4862.5|4861|700
1633591430000|2021-10-07 07:23:50|4865.5|4864|4865.5|4864.5|4867|4864.5|4865|4862.5|1532
1633591440000|2021-10-07 07:24:00|4865|4864|4865|4863.5|4865.5|4865|4865|4863.5|334
1633591450000|2021-10-07 07:24:10|4864.5|4863|4863.5|4861.5|4864.5|4863|4862.5|4861|1211
1633591460000|2021-10-07 07:24:20|4863|4862|4863|4862.5|4863|4862.5|4862.5|4862|377
1633591470000|2021-10-07 07:24:30|4862.5|4862|4861|4859.5|4862.5|4862|4861|4859.5|1075
1633591480000|2021-10-07 07:24:40|4862.5|4860|4863|4861.5|4863|4862.5|4861|4860|1509
1633591490000|2021-10-07 07:24:50|4863.5|4862|4863|4862|4863.5|4862|4863|4861.5|394
1633591500000|2021-10-07 07:25:00|4862.5|4861.5|4861.5|4859.5|4862.5|4861.5|4861.5|4859.5|487
1633591510000|2021-10-07 07:25:10|4861|4859|4860.5|4858.5|4861|4860|4860.5|4858|408
1633591520000|2021-10-07 07:25:20||4859||4859.5||4859.5||4859|0
1633591530000|2021-10-07 07:25:30|4860|4858.5|4857.5|4855.5|4860|4858.5|4857.5|4855.5|1404
1633591540000|2021-10-07 07:25:40|4857|4856|4857.5|4856|4857.5|4856.5|4856|4856|356
1633591550000|2021-10-07 07:25:50|4857|4856.5|4857|4856|4857|4856.5|4857|4856|0
1633591560000|2021-10-07 07:26:00|4856.5|4855.5|4855.5|4854.5|4856.5|4855.5|4854|4852.5|1795
1633591570000|2021-10-07 07:26:10|4856|4854|4857|4854|4857|4854|4856|4854|0
1633591580000|2021-10-07 07:26:20|4856.5|4854.5|4857.5|4856|4857.5|4856|4855.5|4854.5|0
1633591590000|2021-10-07 07:26:30|4857|4855.5|4857|4855.5|4857|4855.5|4857|4855.5|372
1633591600000|2021-10-07 07:26:40|4856|4855|4854|4852.5|4856|4855|4854|4852.5|1117
1633591610000|2021-10-07 07:26:50|4853.5|4852|4854|4853|4854|4853|4853.5|4851.5|17
1633591620000|2021-10-07 07:27:00||4853.5||4853||4853.5||4853|836
1633591630000|2021-10-07 07:27:10|4854.5|4854|4855.5|4854|4855.5|4854.5|4854|4853|1084
1633591640000|2021-10-07 07:27:20|4856|4854.5|4857.5|4855.5|4858|4855.5|4856|4854.5|72
1633591650000|2021-10-07 07:27:30|4857|4856|4857|4855.5|4857|4856|4856.5|4855|547
1633591660000|2021-10-07 07:27:40|4858|4856|4857.5|4856.5|4858|4857.5|4857|4855.5|593
1633591670000|2021-10-07 07:27:50|4858||4858||4858||4858||100
1633591680000|2021-10-07 07:28:00|4858.5|4857|4857|4855|4858.5|4857.5|4856.5|4855|1498
1633591690000|2021-10-07 07:28:10|4856.5|4855.5|4856|4855|4856.5|4855.5|4856|4855|541
1633591700000|2021-10-07 07:28:20|4856.5|4855.5|4856.5|4854.5|4858|4856.5|4856|4854.5|1422
1633591710000|2021-10-07 07:28:30|4857.5|4855|4857.5|4856|4858.5|4857.5|4857.5|4855|808
1633591720000|2021-10-07 07:28:40|4858.5|4855.5|4858.5|4856.5|4858.5|4856.5|4858.5|4855.5|48
1633591730000|2021-10-07 07:28:50|4858|4856|4856|4854.5|4858|4856|4856|4854.5|203
1633591740000|2021-10-07 07:29:00||4855||4855||4855.5||4854.5|203
1633591750000|2021-10-07 07:29:10|4856.5|4855.5|4857|4855.5|4857.5|4856.5|4856.5|4855|537
1633591760000|2021-10-07 07:29:20|4857.5|4856|4856.5|4855|4857.5|4856|4856.5|4855|716
1633591770000|2021-10-07 07:29:30|4857|4855.5|4857.5|4856|4857.5|4856.5|4857|4855.5|318
1633591780000|2021-10-07 07:29:40|4858.5|4856.5|4862|4860.5|4862|4860.5|4857.5|4856.5|967
1633591790000|2021-10-07 07:29:50|4862.5|4861|4863.5|4861.5|4866|4863.5|4862.5|4861|1219
1633591800000|2021-10-07 07:30:00|4863|4862|4864|4862.5|4864|4862.5|4863|4861.5|1081
1633591810000|2021-10-07 07:30:10|4864.5|4863|4867|4865.5|4867|4865.5|4864.5|4862.5|863
1633591820000|2021-10-07 07:30:20|4866.5|4865|4868|4866.5|4868|4866.5|4865.5|4863.5|1240
1633591830000|2021-10-07 07:30:30|4867.5|4866|4866|4864.5|4867.5|4866|4866|4864.5|170
1633591840000|2021-10-07 07:30:40|4865.5|4865|4867|4865|4868|4866|4865.5|4865|1005
1633591850000|2021-10-07 07:30:50|4867.5||4867.5||4867.5||4867.5||0
1633591860000|2021-10-07 07:31:00|4868|4865.5|4867|4865|4869|4868|4866|4864.5|2614
1633591870000|2021-10-07 07:31:10|4867.5|4865.5|4867.5|4867|4867.5|4867|4867.5|4865.5|563
1633591880000|2021-10-07 07:31:20|4867|4866.5|4867|4865.5|4868|4866.5|4865.5|4864|1049
1633591890000|2021-10-07 07:31:30|4867.5|4866|4869|4867.5|4869|4867.5|4867.5|4865.5|932
1633591900000|2021-10-07 07:31:40|4868.5|4867|4866|4864.5|4868.5|4867|4866|4863.5|348
1633591910000|2021-10-07 07:31:50|4867|4865|4868|4866.5|4868.5|4866.5|4867|4865|481
1633591920000|2021-10-07 07:32:00|4868.5|4866|4869|4867.5|4869|4867.5|4868|4865.5|148
1633591930000|2021-10-07 07:32:10|4868.5|4866.5|4866.5|4865.5|4868.5|4866.5|4866.5|4865.5|151
1633591940000|2021-10-07 07:32:20|4867.5|4866|4867.5|4865.5|4868|4866|4867.5|4865.5|177
1633591950000|2021-10-07 07:32:30|4867|4865|4865|4864|4867|4865|4865|4864|401
1633591960000|2021-10-07 07:32:40|4864.5|4863|4866|4864.5|4866|4864.5|4864.5|4863|1792
1633591970000|2021-10-07 07:32:50|4865.5|4863.5|4865.5|4863.5|4865.5|4864|4865.5|4863.5|0
1633591980000|2021-10-07 07:33:00|4866|4863|4866|4864.5|4866|4864.5|4865.5|4863|561
1633591990000|2021-10-07 07:33:10|4865.5|4864|4865.5|4864|4866|4864.5|4865|4863.5|152
1633592000000|2021-10-07 07:33:20|4866|4864.5|4866|4864.5|4866|4864.5|4866|4864|518
1633592010000|2021-10-07 07:33:30|4866.5|4865|4866|4864.5|4866.5|4865.5|4866|4864.5|908
1633592020000|2021-10-07 07:33:40|4866.5|4865|4865|4864|4866.5|4865|4865|4864|593
1633592030000|2021-10-07 07:33:50|4864.5|4863.5|4863|4862.5|4864.5|4863.5|4862|4861|1731
1633592040000|2021-10-07 07:34:00||4862||4862||4862||4862|50
1633592050000|2021-10-07 07:34:10|4863.5|4862.5|4865.5|4864.5|4865.5|4864.5|4863.5|4862.5|597
1633592060000|2021-10-07 07:34:20|4866|4865|4866.5|4865|4867|4866.5|4866|4864.5|1056
1633592070000|2021-10-07 07:34:30|4866|4864.5|4865.5|4864.5|4866|4865|4865.5|4864.5|235
1633592080000|2021-10-07 07:34:40|4866|4865|4866.5|4865.5|4866.5|4865.5|4866|4865|396
1633592090000|2021-10-07 07:34:50|4867|4866|4869|4868|4869|4868|4867|4866|1351
1633592100000|2021-10-07 07:35:00|4869.5|4868.5|4869.5|4868.5|4869.5|4868.5|4869.5|4868.5|271
1633592110000|2021-10-07 07:35:10|4869|4868|4870.5|4869.5|4870.5|4869.5|4869|4868|740
1633592120000|2021-10-07 07:35:20|4870|4869|4867|4866|4870|4869|4866.5|4864.5|508
1633592130000|2021-10-07 07:35:30|4866.5|4865.5|4866.5|4864.5|4866.5|4865.5|4866|4864|553
1633592140000|2021-10-07 07:35:40|4867|4865|4868.5|4867|4869|4867|4867|4865|1897
1633592150000|2021-10-07 07:35:50|4868|4867.5|4868|4867|4868.5|4867.5|4868|4867|871
1633592160000|2021-10-07 07:36:00|4867.5|4866.5|4868.5|4867|4869|4868.5|4867|4866|1476
1633592170000|2021-10-07 07:36:10|4868|4866.5|4867.5|4866.5|4868|4866.5|4867.5|4866.5|653
1633592180000|2021-10-07 07:36:20|4867|4866|4867|4866|4867.5|4866|4867|4865.5|104
1633592190000|2021-10-07 07:36:30|4867.5|4865.5|4866.5|4865|4867.5|4865.5|4866|4865|428
1633592200000|2021-10-07 07:36:40|4867|4864.5|4867.5|4866|4867.5|4866.5|4867|4864.5|678
1633592210000|2021-10-07 07:36:50|4868|4866.5|4869|4867|4869|4867|4867.5|4866.5|717
1633592220000|2021-10-07 07:37:00|4868.5|4866.5|4868.5|4866.5|4868.5|4866.5|4868.5|4866.5|375
1633592230000|2021-10-07 07:37:10|4869|4867|4869|4868|4869|4868|4869|4867|1201
1633592240000|2021-10-07 07:37:20|4869.5|4868.5|4867|4866|4870|4869|4867|4865.5|1895
1633592250000|2021-10-07 07:37:30|4866.5|4865.5|4863.5|4862.5|4866.5|4865.5|4863.5|4862.5|364
1633592260000|2021-10-07 07:37:40|4863|4862|4862|4861|4863|4862.5|4862|4861|55
1633592270000|2021-10-07 07:37:50|4861.5|4860.5|4861.5|4860.5|4861.5|4860.5|4861.5|4859.5|63
1633592280000|2021-10-07 07:38:00|4861|4860|4863|4861.5|4863.5|4861.5|4861|4860|1426
1633592290000|2021-10-07 07:38:10|4862.5|4861|4861|4859.5|4863|4861.5|4861|4859.5|338
1633592300000|2021-10-07 07:38:20||4860||4860||4860||4860|42
1633592310000|2021-10-07 07:38:30|4862|4860.5|4866.5|4864|4866.5|4864|4862|4860.5|843
1633592320000|2021-10-07 07:38:40|4866|4864.5|4866.5|4865.5|4866.5|4865.5|4865.5|4864|44
1633592330000|2021-10-07 07:38:50|4867.5||4866.5||4867.5||4866||532
1633592340000|2021-10-07 07:39:00|4866|4865|4868.5|4867|4868.5|4867|4866|4865|468
1633592350000|2021-10-07 07:39:10|4869|4867.5|4869|4867.5|4869|4867.5|4868|4867|561
1633592360000|2021-10-07 07:39:20|4868.5|4867|4868|4866|4868.5|4867|4867|4865.5|818
1633592370000|2021-10-07 07:39:30|4867.5|4865.5|4867|4865.5|4868|4866.5|4867|4865.5|150
1633592380000|2021-10-07 07:39:40|||||||||306
1633592390000|2021-10-07 07:39:50|4867.5|4866|4868.5|4867|4869|4867.5|4867.5|4866|307
1633592400000|2021-10-07 07:40:00|4868|4866|4867|4865.5|4868.5|4866|4867|4865|251
1633592410000|2021-10-07 07:40:10||4866||4865.5||4866||4865.5|2
1633592420000|2021-10-07 07:40:20|4866.5|4865|4869|4867|4869|4867|4866|4864.5|725
1633592430000|2021-10-07 07:40:30|4870|4867.5|4869|4868|4870|4868.5|4869|4867.5|960
1633592440000|2021-10-07 07:40:40|4868.5|4867|4868.5|4867|4869|4868|4868.5|4867|99
1633592450000|2021-10-07 07:40:50|4868|4866.5|4867.5|4866.5|4868.5|4867|4866.5|4865.5|306
1633592460000|2021-10-07 07:41:00|4868.5|4867|4869|4867.5|4869|4868|4868.5|4866.5|398
1633592470000|2021-10-07 07:41:10|4870|4868|4869.5|4867.5|4870.5|4868.5|4869.5|4867.5|466
1633592480000|2021-10-07 07:41:20|4870|4868|4869|4867.5|4870|4868.5|4868.5|4867.5|360
1633592490000|2021-10-07 07:41:30|4868.5|4868|4868.5|4867|4869|4868|4868.5|4867|583
1633592500000|2021-10-07 07:41:40|4868|4866.5|4868|4867|4868|4867|4867.5|4866.5|284
1633592510000|2021-10-07 07:41:50|4868.5|4867.5|4870.5|4869|4871.5|4869.5|4868.5|4867.5|1132
1633592520000|2021-10-07 07:42:00|4871|4869.5|4871|4869|4873.5|4871.5|4870|4868.5|317
1633592530000|2021-10-07 07:42:10|4870.5|4868|4869|4867|4870.5|4868.5|4869|4867|57
1633592540000|2021-10-07 07:42:20||4866.5||4867||4867||4866.5|0
1633592550000|2021-10-07 07:42:30|4868.5||4868||4868.5||4868||0
1633592560000|2021-10-07 07:42:40|4869||4869||4869||4868||5
1633592570000|2021-10-07 07:42:50|4868.5|4866.5|4867.5|4866.5|4869|4866.5|4867.5|4866.5|522
1633592580000|2021-10-07 07:43:00|4867|4866|4871|4870|4871|4870|4866.5|4866|1609
1633592590000|2021-10-07 07:43:10||4870.5||4870.5||4870.5||4870.5|57
1633592600000|2021-10-07 07:43:20|4871.5|4870|4872|4870.5|4872.5|4870.5|4871.5|4870|374
1633592610000|2021-10-07 07:43:30|4871.5|4869.5|4872|4870|4872|4870|4871|4869.5|621
1633592620000|2021-10-07 07:43:40|4871.5|4870.5|4869.5|4869|4871.5|4870.5|4869.5|4869|1111
1633592630000|2021-10-07 07:43:50|4869|4868.5|4869|4868|4869.5|4868.5|4869|4867.5|160
1633592640000|2021-10-07 07:44:00|4868.5|4867.5|4867|4865.5|4869|4867.5|4867|4865.5|330
1633592650000|2021-10-07 07:44:10|4866.5|4866|4867|4866|4867|4866|4866|4866|514
1633592660000|2021-10-07 07:44:20|4866.5|4865.5|4871|4869.5|4871|4869.5|4866.5|4865.5|1013
1633592670000|2021-10-07 07:44:30|4871.5|4870|4871|4870|4871.5|4870|4871|4870|0
1633592680000|2021-10-07 07:44:40|4871.5|4870.5|4871.5|4870.5|4873|4871.5|4871.5|4870.5|813
1633592690000|2021-10-07 07:44:50|4872|4871|4871.5|4870.5|4872|4871|4871.5|4870.5|78
1633592700000|2021-10-07 07:45:00|4872|4871|4872|4871|4873|4871.5|4871.5|4871|18370
1633592710000|2021-10-07 07:45:10|4873|4871.5|4875|4873|4875|4873.5|4873|4871.5|818
1633592720000|2021-10-07 07:45:20|4875.5|4873.5|4876.5|4875.5|4877|4876|4875.5|4873.5|125
1633592730000|2021-10-07 07:45:30|4877|4876|4876|4875.5|4877|4876|4875.5|4875|1164
1633592740000|2021-10-07 07:45:40|4876.5|4875|4877.5|4876|4877.5|4876.5|4876|4875|567
1633592750000|2021-10-07 07:45:50|4877||4877||4877||4877||0
1633592760000|2021-10-07 07:46:00|4877.5|4875.5|4879|4877.5|4879.5|4879|4877|4875.5|1105
1633592770000|2021-10-07 07:46:10|4878.5|4877|4876.5|4875|4878.5|4877|4876.5|4875|720
1633592780000|2021-10-07 07:46:20|4876|4874.5|4876.5|4875|4876.5|4875.5|4875.5|4874|358
1633592790000|2021-10-07 07:46:30|4876|4874.5|4876|4874.5|4876.5|4875|4876|4874.5|0
1633592800000|2021-10-07 07:46:40|4876.5|4875|4876|4875|4876.5|4875|4876|4875|166
1633592810000|2021-10-07 07:46:50|4876.5|4875.5|4876|4875|4876.5|4876|4876|4874.5|207
1633592820000|2021-10-07 07:47:00|4875.5|4874.5|4872|4870.5|4875.5|4874.5|4872|4870.5|331
1633592830000|2021-10-07 07:47:10|4872.5|4871|4871.5|4870|4872.5|4871|4871|4869.5|0
1633592840000|2021-10-07 07:47:20|4871|4869.5|4871.5|4870|4871.5|4870|4871|4869.5|0
1633592850000|2021-10-07 07:47:30|4871|4869.5|4871|4869.5|4871.5|4870.5|4870|4868.5|2313
1633592860000|2021-10-07 07:47:40|4870.5|4870|4871|4869.5|4871|4870|4870.5|4869.5|158
1633592870000|2021-10-07 07:47:50|4872.5|4870|4872.5|4871|4873|4871.5|4872.5|4870|207
1633592880000|2021-10-07 07:48:00|4873|4871.5|4872|4871|4873|4871.5|4872|4871|21
1633592890000|2021-10-07 07:48:10|4871.5|4870.5|4871.5|4870.5|4871.5|4870.5|4871.5|4870.5|92
1633592900000|2021-10-07 07:48:20|4871|4870|4870.5|4869.5|4871|4870|4870.5|4869|258
1633592910000|2021-10-07 07:48:30|4871|4870|4871|4870|4871.5|4870.5|4871|4869.5|969
1633592920000|2021-10-07 07:48:40|4870.5|4869.5|4869.5|4868.5|4871|4869.5|4869|4868|1646
1633592930000|2021-10-07 07:48:50|4870|4869|4869.5|4868.5|4870|4869|4869.5|4868.5|772
1633592940000|2021-10-07 07:49:00|4869|4868|4869|4868|4869|4868|4868.5|4867.5|194
1633592950000|2021-10-07 07:49:10|4869.5|4868.5|4870.5|4869.5|4871|4870|4869|4868|769
1633592960000|2021-10-07 07:49:20|4871.5|4870|4872|4871.5|4873|4872|4870.5|4869.5|933
1633592970000|2021-10-07 07:49:30||4871||4870.5||4871.5||4870.5|158
1633592980000|2021-10-07 07:49:40|4872.5|4871|4872.5|4871|4874.5|4873.5|4872|4871|1883
1633592990000|2021-10-07 07:49:50||4871.5||4871||4871.5||4871|0
1633593000000|2021-10-07 07:50:00|4872|4870.5|4871.5|4871|4872.5|4871|4870.5|4870|2108
1633593010000|2021-10-07 07:50:10|4872|4871.5|4873.5|4872.5|4873.5|4873|4872|4871.5|928
1633593020000|2021-10-07 07:50:20|4874|4873|4875.5|4874.5|4875.5|4874.5|4874|4873|387
1633593030000|2021-10-07 07:50:30|4875|4874|4875|4873.5|4875|4874|4874.5|4873.5|120
1633593040000|2021-10-07 07:50:40|4874.5|4873|4874.5|4873.5|4874.5|4874|4874|4873|688
1633593060000|2021-10-07 07:51:00|4874|4872.5|4877.5|4876|4878|4876.5|4874|4872|2459
1633593070000|2021-10-07 07:51:10|4877|4875.5|4877|4875.5|4877.5|4876|4877|4875.5|561
1633593080000|2021-10-07 07:51:20|4876.5|4876|4876.5|4875|4876.5|4876|4876|4875|317
1633593090000|2021-10-07 07:51:30|4877|4875.5|4880.5|4879|4880.5|4880|4877|4875|9706
1633593100000|2021-10-07 07:51:40|4880|4878.5|4878.5|4877|4880|4879|4877.5|4877|2438
1633593110000|2021-10-07 07:51:50|4878|4876.5|4876|4875|4878|4876.5|4876|4875|1740
1633593120000|2021-10-07 07:52:00|4876.5|4875.5|4873|4871.5|4877|4876.5|4873|4871.5|4217
1633593130000|2021-10-07 07:52:10|4872.5|4871|4872|4870.5|4873|4871.5|4872|4870.5|285
1633593140000|2021-10-07 07:52:20|4871.5|4870|4871|4870|4871.5|4870|4869.5|4869|1238
1633593150000|2021-10-07 07:52:30|4870.5|4869.5|4868.5|4867|4870.5|4869.5|4868|4867|1497
1633593160000|2021-10-07 07:52:40|4868|4866.5|4867.5|4866.5|4868|4866.5|4867.5|4866|372
1633593170000|2021-10-07 07:52:50|4868|4866|4866.5|4865.5|4868|4867|4866.5|4865.5|468
1633593180000|2021-10-07 07:53:00|4866|4865|4868|4866.5|4868|4867.5|4866|4865|1399
1633593190000|2021-10-07 07:53:10|4868.5|4867|4870.5|4869.5|4870.5|4870|4868.5|4867|1011
1633593200000|2021-10-07 07:53:20|4871.5|4870|4871|4869.5|4872|4871|4871|4869|261
1633593210000|2021-10-07 07:53:30|4870.5|4870|4870|4868.5|4871.5|4870|4870|4868.5|65
1633593220000|2021-10-07 07:53:40|4869.5|4869|4870|4868.5|4870|4869|4869|4868.5|240
1633593230000|2021-10-07 07:53:50|4869.5|4868|4868.5|4867|4869.5|4868|4868.5|4867|346
1633593240000|2021-10-07 07:54:00|4868|4867.5|4869|4867|4870.5|4869|4868|4867|1094
1633593250000|2021-10-07 07:54:10|4868|4867.5|4868|4867|4869|4867.5|4868|4867|114
1633593260000|2021-10-07 07:54:20|4868.5|4867.5|4868.5|4867.5|4868.5|4868|4868.5|4867.5|104
1633593270000|2021-10-07 07:54:30|4868|4867|4868|4866.5|4868|4867|4867.5|4866.5|148
1633593280000|2021-10-07 07:54:40|4867.5|4866|4869.5|4868|4869.5|4868|4867|4866|440
1633593290000|2021-10-07 07:54:50|4870|4868.5|4869.5|4869|4870|4869.5|4869.5|4868.5|780
1633593300000|2021-10-07 07:55:00|4870|4869.5|4870|4869|4870|4869.5|4870|4869|25
1633593310000|2021-10-07 07:55:10|4871|4869.5|4871|4869.5|4871.5|4870|4870.5|4869.5|216
1633593320000|2021-10-07 07:55:20|4871.5|4869|4871.5|4870|4871.5|4870|4871.5|4869|0
1633593330000|2021-10-07 07:55:30|4871|4869.5|4871|4869.5|4871|4869.5|4871|4869.5|0
1633593340000|2021-10-07 07:55:40|4871.5|4870|4871.5|4870|4871.5|4870|4871|4869|0
1633593350000|2021-10-07 07:55:50|4871|4870.5|4871.5|4870|4871.5|4870.5|4871|4870|0
1633593360000|2021-10-07 07:56:00|4871||4871.5||4871.5||4871||0
1633593370000|2021-10-07 07:56:10|4871|4870.5|4870|4868.5|4871|4870.5|4870|4868.5|126
1633593380000|2021-10-07 07:56:20|4869.5|4869|4868|4866.5|4870|4869|4867|4866.5|1251
1633593390000|2021-10-07 07:56:30|4867.5|4866|4866.5|4865|4867.5|4866|4866.5|4865|55
1633593400000|2021-10-07 07:56:40|4867|4864.5|4867|4866|4867|4866.5|4866.5|4864.5|2
1633593410000|2021-10-07 07:56:50|4867.5|4866.5|4870.5|4869.5|4871|4869.5|4867.5|4866.5|971
1633593420000|2021-10-07 07:57:00|4871|4870|4871.5|4870.5|4872|4871.5|4871|4870|1033
1633593430000|2021-10-07 07:57:10|4872|4871|4872|4870.5|4872|4871.5|4871.5|4870|202
1633593440000|2021-10-07 07:57:20|4871.5|4870|4872|4870.5|4872|4870.5|4871.5|4870|0
1633593460000|2021-10-07 07:57:40|4873|4871|4874.5|4873.5|4874.5|4873.5|4873|4870.5|1240
1633593470000|2021-10-07 07:57:50|4874|4873|4873.5|4872|4874.5|4873|4873.5|4872|710
1633593480000|2021-10-07 07:58:00|4873|4872.5|4871.5|4870.5|4873|4872.5|4871.5|4869.5|65
1633593490000|2021-10-07 07:58:10|4871|4870|4870|4868.5|4872|4870|4869.5|4868.5|458
1633593500000|2021-10-07 07:58:20|4869.5|4868|4869.5|4868|4869.5|4868|4869.5|4868|0
1633593520000|2021-10-07 07:58:40|4870|4868.5|4870|4869|4870|4869.5|4870|4868.5|88
1633593530000|2021-10-07 07:58:50|4869.5|4868.5|4869.5|4868|4870|4868.5|4869|4867.5|943
1633593540000|2021-10-07 07:59:00|4869|4867.5|4870|4868.5|4870|4869|4869|4866.5|538
1633593550000|2021-10-07 07:59:10|4870.5|4869|4870|4869|4870.5|4870|4870|4869|855
1633593560000|2021-10-07 07:59:20|4869.5|4868.5|4869|4867.5|4869.5|4868.5|4869|4867.5|117
1633593570000|2021-10-07 07:59:30|4869.5|4868|4869|4867|4869.5|4868|4868.5|4866.5|0
1633593580000|2021-10-07 07:59:40|4868.5|4866.5|4868|4866|4868.5|4866.5|4868|4866|0
1633593590000|2021-10-07 07:59:50|4867.5|4865.5|4867.5|4866|4867.5|4866|4867|4865.5|253
1633593600000|2021-10-07 08:00:00|4867|4865.5|4869.5|4868.5|4869.5|4868.5|4867|4865.5|975
1633593610000|2021-10-07 08:00:10|4870|4869|4870.5|4869.5|4870.5|4870|4870|4869|508
1633593620000|2021-10-07 08:00:20|4870|4869|4869.5|4868|4870|4869|4869.5|4868|0
1633593630000|2021-10-07 08:00:30|4869|4867.5|4868|4866.5|4869|4867.5|4867|4865.5|1082
1633593640000|2021-10-07 08:00:40|4868.5|4867|4869|4868|4869|4868.5|4868.5|4866.5|328
1633593650000|2021-10-07 08:00:50|4868.5|4867|4868|4866.5|4868.5|4867|4868|4866.5|107
1633593660000|2021-10-07 08:01:00|4868.5|4867|4868.5|4867|4868.5|4867|4868.5|4867|561
1633593670000|2021-10-07 08:01:10|4868|4866.5|4868|4867|4868.5|4867|4868|4866.5|29
1633593680000|2021-10-07 08:01:20|4868.5||4868||4868.5||4868||0
1633593690000|2021-10-07 08:01:30|4867.5|4866.5|4868|4867|4868|4867|4867.5|4866|189
1633593700000|2021-10-07 08:01:40|4868.5|4867.5|4868.5|4868|4868.5|4868|4868.5|4867.5|534
1633593710000|2021-10-07 08:01:50|4869|4868.5|4870|4868.5|4870.5|4870|4869|4868.5|1819
1633593720000|2021-10-07 08:02:00|4870.5|4869|4871|4870|4871|4870|4870.5|4869|273
1633593730000|2021-10-07 08:02:10|4870.5|4869.5|4869|4867.5|4870.5|4869.5|4868.5|4867|1107
1633593740000|2021-10-07 08:02:20|4868.5|4868|4868.5|4867.5|4868.5|4868|4868|4867|573
1633593750000|2021-10-07 08:02:30|4869|4868|4870|4869|4870|4869.5|4868.5|4868|668
1633593760000|2021-10-07 08:02:40|4869.5|4868.5|4870|4868.5|4870|4868.5|4869.5|4868.5|0
1633593770000|2021-10-07 08:02:50||4869||4869||4869.5||4869|622
1633593780000|2021-10-07 08:03:00|4871|4869.5|4872|4871|4872|4871|4871|4869|2356
1633593790000|2021-10-07 08:03:10|4871.5|4871.5|4872.5|4871.5|4872.5|4872|4871|4870.5|14751
1633593800000|2021-10-07 08:03:20|4871.5|4871|4870.5|4869|4872|4871|4870.5|4869|1374
1633593820000|2021-10-07 08:03:40|4870|4869.5|4870|4869|4870.5|4869.5|4870|4869|150
1633593830000|2021-10-07 08:03:50|4869.5|4868.5|4867.5|4866|4869.5|4868.5|4867|4865.5|526
1633593840000|2021-10-07 08:04:00|4867|4865.5|4865|4864|4867|4865.5|4865|4864|115
1633593850000|2021-10-07 08:04:10|4864.5|4863.5|4864.5|4864|4865|4864|4864.5|4863|1051
1633593860000|2021-10-07 08:04:20|4864|4863.5|4863.5|4862.5|4864|4863.5|4863|4862.5|478
1633593870000|2021-10-07 08:04:30|4863|4862|4863|4862|4863|4862.5|4863|4862|10
1633593890000|2021-10-07 08:04:50|4862.5|4861.5|4862|4860.5|4862.5|4861.5|4861.5|4860.5|598
1633593900000|2021-10-07 08:05:00|4861.5|4860|4860.5|4859|4861.5|4860|4859.5|4859|942
1633593910000|2021-10-07 08:05:10|4860|4859.5|4863|4862.5|4863|4862.5|4860|4859.5|1196
1633593920000|2021-10-07 08:05:20|4863.5|4863|4864|4863|4864|4863.5|4863.5|4862|834
1633593930000|2021-10-07 08:05:30|4864.5|4863.5|4865.5|4864|4867|4866|4864.5|4863|2771
1633593940000|2021-10-07 08:05:40|4865|4863.5|4864.5|4863|4865|4864|4864.5|4863|303
1633593950000|2021-10-07 08:05:50|4865|4863.5|4866|4864.5|4866|4865|4864.5|4863|1299
1633593960000|2021-10-07 08:06:00|4866.5|4865|4866|4864.5|4868|4867|4865.5|4864.5|1049
1633593970000|2021-10-07 08:06:10|4865.5|4864|4865.5|4864|4865.5|4864.5|4864.5|4863.5|280
1633593980000|2021-10-07 08:06:20|4866|4864.5|4865.5|4864.5|4866.5|4865|4865.5|4864.5|154
1633593990000|2021-10-07 08:06:30|4866|4865|4868.5|4867.5|4869|4868|4866|4864.5|3053
1633594000000|2021-10-07 08:06:40|4868|4867|4866|4864.5|4868|4867.5|4865.5|4864.5|1098
1633594010000|2021-10-07 08:06:50|4865.5|4865|4866|4864.5|4866|4865|4865.5|4864.5|777
1633594020000|2021-10-07 08:07:00|4866.5|4865|4865.5|4864.5|4866.5|4866|4865.5|4864.5|1937
1633594030000|2021-10-07 08:07:10|4866|4865|4866.5|4865|4867|4866|4866|4865|500
1633594040000|2021-10-07 08:07:20|4867|4865.5|4865|4864|4867|4866|4864.5|4863.5|440
1633594050000|2021-10-07 08:07:30|4864.5||4865||4865||4864.5||52
1633594060000|2021-10-07 08:07:40|4864.5|4863.5|4864.5|4863|4864.5|4863.5|4864.5|4863|106
1633594070000|2021-10-07 08:07:50|4865|4863.5|4867.5|4866.5|4869.5|4868|4865|4863.5|5134
1633594080000|2021-10-07 08:08:00|4868|4866|4866.5|4865|4868|4866|4866.5|4865|264
1633594090000|2021-10-07 08:08:10||4865.5||4865||4865.5||4865|0
1633594100000|2021-10-07 08:08:20|4866|4865.5|4866.5|4865|4866.5|4865.5|4866|4865|0
1633594110000|2021-10-07 08:08:30|4867|4865.5|4865|4863.5|4867.5|4867|4864.5|4863.5|2406
1633594120000|2021-10-07 08:08:40|4864|4863|4864.5|4863.5|4865|4864|4863|4862|2988
1633594130000|2021-10-07 08:08:50|4865|4864|4864.5|4863.5|4865.5|4864.5|4864.5|4863.5|1036
1633594140000|2021-10-07 08:09:00|4865|4863|4863.5|4862|4865|4863|4863|4862|1150
1633594150000|2021-10-07 08:09:10|4864|4862.5|4863.5|4862|4864|4863|4863|4862|330
1633594160000|2021-10-07 08:09:20|4863|4861.5|4864.5|4863|4865|4864|4863|4861.5|1111
1633594170000|2021-10-07 08:09:30|4864|4862|4864.5|4863|4864.5|4863.5|4862.5|4861|1812
1633594180000|2021-10-07 08:09:40|4864|4862.5|4864|4862.5|4864|4862.5|4863|4862|271
1633594190000|2021-10-07 08:09:50|4863.5|4863|4864.5|4863|4864.5|4863.5|4863.5|4862.5|1011
1633594210000|2021-10-07 08:10:10|4864|4862.5|4862.5|4861|4864.5|4863.5|4862|4861|3410
1633594220000|2021-10-07 08:10:20|4863|4861.5|4863.5|4862|4864|4863.5|4863|4861.5|1328
1633594230000|2021-10-07 08:10:30|4863|4861.5|4862.5|4861.5|4863|4861.5|4861|4860|1583
1633594240000|2021-10-07 08:10:40|4862|4861|4862|4861|4862.5|4861.5|4860.5|4860|1576
1633594250000|2021-10-07 08:10:50|4861.5|4860|4858.5|4857|4861.5|4860.5|4858.5|4857|1279
1633594260000|2021-10-07 08:11:00|4858|4856.5|4859|4857.5|4859|4858|4858|4856.5|212
1633594270000|2021-10-07 08:11:10||4858||4858||4858||4857.5|150
1633594280000|2021-10-07 08:11:20|4858.5|4857|4861|4860|4861|4860|4858|4857|1537
1633594290000|2021-10-07 08:11:30|4861.5|4860.5|4864|4863|4864|4863|4861|4860|2324
1633594300000|2021-10-07 08:11:40|4865|4863.5|4864|4862.5|4865|4864|4864|4862.5|479
1633594310000|2021-10-07 08:11:50|4864.5|4863|4866|4864.5|4866|4865|4864.5|4863|157
1633594320000|2021-10-07 08:12:00|4866.5|4864|4864.5|4863.5|4866.5|4864.5|4864.5|4863.5|0
1633594330000|2021-10-07 08:12:10|4865.5|4864|4866.5|4865|4866.5|4865|4865.5|4864|610
1633594340000|2021-10-07 08:12:20|4866|4864.5|4864|4863.5|4866|4864.5|4864|4863.5|122
1633594350000|2021-10-07 08:12:30|4863.5|4862.5|4865|4864|4865.5|4864|4863.5|4862.5|1433
1633594360000|2021-10-07 08:12:40|4865.5|4864.5|4865.5|4864|4865.5|4865|4865|4864|689
1633594370000|2021-10-07 08:12:50|4866|4864.5|4868.5|4867.5|4868.5|4867.5|4866|4864.5|342
1633594380000|2021-10-07 08:13:00|4869|4868|4871|4869.5|4871|4869.5|4869|4868|0
1633594390000|2021-10-07 08:13:10|4870.5|4869|4870|4868.5|4870.5|4869|4870|4868.5|151
1633594400000|2021-10-07 08:13:20|4869.5|4868|4871.5|4870.5|4872|4871|4868.5|4867.5|2290
1633594410000|2021-10-07 08:13:30|4872.5|4871|4872.5|4871.5|4872.5|4872|4872.5|4871|864
1633594420000|2021-10-07 08:13:40|4873|4872|4872.5|4871.5|4873|4872.5|4872.5|4871.5|963
1633594430000|2021-10-07 08:13:50|4873|4872|4873|4872|4873|4872|4873|4871.5|341
1633594440000|2021-10-07 08:14:00|4874|4872.5|4873.5|4872|4874.5|4873|4873.5|4872|1112
1633594450000|2021-10-07 08:14:10|4874.5|4872.5|4875|4874|4875|4874.5|4874.5|4872.5|184
1633594460000|2021-10-07 08:14:20|4875.5|4874.5|4876|4875|4876.5|4875|4875.5|4874.5|156
1633594470000|2021-10-07 08:14:30|4875.5|4874.5|4876.5|4875|4876.5|4875|4875.5|4874|208
1633594480000|2021-10-07 08:14:40|4877|4875.5|4876.5|4875|4877|4876|4875.5|4875|414
1633594490000|2021-10-07 08:14:50|4877|4875.5|4878.5|4877.5|4879|4877.5|4877|4875|664
1633594500000|2021-10-07 08:15:00|4879|4878|4878.5|4877.5|4879|4878.5|4878.5|4877.5|226
1633594510000|2021-10-07 08:15:10|4878|4878|4878|4877|4878.5|4878|4877.5|4877|818
1633594520000|2021-10-07 08:15:20|4877.5|4876.5|4873.5|4872.5|4878|4876.5|4873.5|4872.5|888
1633594530000|2021-10-07 08:15:30|4874|4873|4873.5|4872.5|4874.5|4874|4873.5|4872.5|745
1633594540000|2021-10-07 08:15:40|4873|4873|4873.5|4872.5|4873.5|4873|4873|4872.5|59
1633594550000|2021-10-07 08:15:50|4873|4872|4872.5|4871|4873|4872|4872|4870|205
1633594560000|2021-10-07 08:16:00|4873|4871.5|4873|4871.5|4873|4872|4873|4871.5|32
1633594570000|2021-10-07 08:16:10|||||||||50
1633594580000|2021-10-07 08:16:20|4872.5|4871|4869.5|4868|4872.5|4871|4869.5|4868|859
1633594590000|2021-10-07 08:16:30|4870|4867.5|4869.5|4868.5|4871|4869.5|4869|4867.5|333
1633594600000|2021-10-07 08:16:40|4870||4870||4870||4869.5||0
1633594610000|2021-10-07 08:16:50|4870.5|4869|4871.5|4870.5|4871.5|4870.5|4870.5|4869|810
1633594620000|2021-10-07 08:17:00|4872.5|4871|4872.5|4870.5|4872.5|4871.5|4872.5|4870.5|432
1633594630000|2021-10-07 08:17:10|4872|4871|4873|4871.5|4873|4872.5|4872|4870.5|853
1633594640000|2021-10-07 08:17:20|4872.5|4871|4869.5|4868|4872.5|4871|4869|4867.5|942
1633594650000|2021-10-07 08:17:30|4869|4867.5|4869.5|4868|4869.5|4868|4869|4867.5|0
1633594660000|2021-10-07 08:17:40|4870|4868.5|4870.5|4869|4871.5|4870.5|4870|4868.5|282
1633594670000|2021-10-07 08:17:50|4871||4870||4871||4870||561
1633594680000|2021-10-07 08:18:00|4869.5|4868.5|4870|4868|4870|4868.5|4868|4867|742
1633594690000|2021-10-07 08:18:10|4869|4868.5|4869|4867.5|4869|4868.5|4868|4867|39
1633594700000|2021-10-07 08:18:20|4870|4868|4868.5|4867.5|4870|4868.5|4868.5|4867.5|183
1633594710000|2021-10-07 08:18:30|4868|4867|4867.5|4866.5|4868|4867|4867.5|4866|1121
1633594720000|2021-10-07 08:18:40|4868|4867|4870|4868.5|4871|4869.5|4867.5|4866.5|1788
1633594730000|2021-10-07 08:18:50|4869.5|4869|4869.5|4868|4870|4869|4869.5|4868|199
1633594740000|2021-10-07 08:19:00||4867.5||4867.5||4867.5||4867.5|30
1633594750000|2021-10-07 08:19:10|4869|4867|4868|4867|4869|4867.5|4868|4867|1055
1633594760000|2021-10-07 08:19:20|4868.5|4867.5|4867|4865.5|4868.5|4867.5|4866.5|4865|1217
1633594770000|2021-10-07 08:19:30|4867.5|4866|4866.5|4865|4868.5|4867.5|4866.5|4865|2372
1633594780000|2021-10-07 08:19:40|4866|4864|4865.5|4864|4866|4864.5|4865|4864|115
1633594790000|2021-10-07 08:19:50|4865|4864.5|4865|4864|4865.5|4864.5|4865|4864|240
1633594800000|2021-10-07 08:20:00|4864.5|4863.5|4864|4863|4864.5|4863.5|4864|4863|250
1633594810000|2021-10-07 08:20:10|4863.5|4862.5|4864|4862.5|4864|4862.5|4863.5|4862.5|388
1633594820000|2021-10-07 08:20:20|4864.5|4863|4864|4863|4864.5|4864|4863.5|4863|1131
1633594830000|2021-10-07 08:20:30|4863.5|4862.5|4860.5|4859|4863.5|4862.5|4860.5|4858.5|3188
1633594840000|2021-10-07 08:20:40|4861|4859.5|4861.5|4860.5|4861.5|4861|4861|4859.5|510
1633594850000|2021-10-07 08:20:50|4862.5|4861|4863|4862|4863.5|4862.5|4862.5|4861|1727
1633594860000|2021-10-07 08:21:00|4862.5|4861.5|4862|4860.5|4863|4861.5|4862|4860.5|299
1633594870000|2021-10-07 08:21:10|4862.5|4861|4861|4860|4863|4862.5|4861|4860|1348
1633594880000|2021-10-07 08:21:20|4860.5|4859.5|4859.5|4858.5|4860.5|4859.5|4859.5|4858.5|151
1633594890000|2021-10-07 08:21:30|4859|4858|4859.5|4858|4859.5|4858|4857.5|4856.5|9939
1633594900000|2021-10-07 08:21:40|4859|4857|4859.5|4858|4860.5|4859.5|4858.5|4857|18503
1633594910000|2021-10-07 08:21:50|4859|4857.5|4858.5|4857.5|4859|4857.5|4858|4857.5|475
1633594920000|2021-10-07 08:22:00|4859.5|4858|4858.5|4858|4859.5|4858.5|4858.5|4857.5|138
1633594930000|2021-10-07 08:22:10|4859.5|4858.5|4862.5|4861.5|4863|4861.5|4859.5|4858.5|20026
1633594940000|2021-10-07 08:22:20|4863|4862|4863|4862|4863|4862.5|4863|4862|833
1633594950000|2021-10-07 08:22:30|4862.5|4861.5|4863|4861.5|4863|4861.5|4862.5|4861|19
1633594960000|2021-10-07 08:22:40|4862.5|4862|4863|4861.5|4864|4862.5|4862.5|4861.5|1022
1633594970000|2021-10-07 08:22:50|4863.5|4862|4860|4858|4863.5|4862.5|4859.5|4858|2766
1633594980000|2021-10-07 08:23:00|4860.5|4858.5|4859.5|4857.5|4860.5|4858.5|4859.5|4857.5|0
1633594990000|2021-10-07 08:23:10||4858||4858||4858||4858|154
1633595000000|2021-10-07 08:23:20|4859|4858.5|4859|4858|4859.5|4858.5|4858.5|4858|385
1633595010000|2021-10-07 08:23:30|4859.5|4858.5|4860|4859|4860|4859.5|4859.5|4858|517
1633595020000|2021-10-07 08:23:40|4860.5|4859.5|4861.5|4860.5|4862|4860.5|4860.5|4859.5|584
1633595030000|2021-10-07 08:23:50|4862|4861|4863|4862|4863|4862.5|4862|4861|1097
1633595040000|2021-10-07 08:24:00|4862.5|4862.5|4864.5|4863|4864.5|4863.5|4862.5|4862.5|2657
1633595050000|2021-10-07 08:24:10|4864|4863.5|4864.5|4863.5|4864.5|4863.5|4864|4863.5|112
1633595060000|2021-10-07 08:24:20|4864||4864||4864||4864||0
1633595070000|2021-10-07 08:24:30|4864.5|4863|4865|4864|4865.5|4864.5|4864.5|4863|614
1633595080000|2021-10-07 08:24:40||4864.5||4864||4864.5||4864|0
1633595090000|2021-10-07 08:24:50|||||||||64
1633595100000|2021-10-07 08:25:00|4864.5|4863.5|4862.5|4861|4865|4863.5|4862|4861|784
1633595110000|2021-10-07 08:25:10|4863|4861.5|4865|4863.5|4865|4863.5|4863|4861|1364
1633595120000|2021-10-07 08:25:20|4864.5|4863|4864|4863|4864.5|4863|4863.5|4863|714
1633595130000|2021-10-07 08:25:30|4864.5|4863.5|4866|4865|4866.5|4865|4864.5|4863.5|245
1633595140000|2021-10-07 08:25:40||4865.5||4865||4865.5||4865|34
1633595150000|2021-10-07 08:25:50|4865.5|4865.5|4865.5|4865|4865.5|4865.5|4865.5|4865|219
1633595160000|2021-10-07 08:26:00|4866|4865.5|4866|4865|4866|4865.5|4865.5|4865|219
1633595170000|2021-10-07 08:26:10||4865.5||4865.5||4865.5||4865.5|598
1633595180000|2021-10-07 08:26:20|4866.5|4866.5|4869.5|4868|4870|4869|4866.5|4866|1888
1633595190000|2021-10-07 08:26:30|4868.5|4867.5|4869|4867.5|4869|4868|4868|4867.5|860
1633595200000|2021-10-07 08:26:40|4868.5|4867|4867|4865.5|4868.5|4867|4867|4865|335
1633595210000|2021-10-07 08:26:50||4865||4865.5||4865.5||4865|0
1633595220000|2021-10-07 08:27:00|4867.5|4866|4868.5|4867.5|4868.5|4868|4867.5|4866|560
1633595240000|2021-10-07 08:27:20|4868|4866.5|4868|4866.5|4868|4867|4867.5|4866.5|259
1633595250000|2021-10-07 08:27:30|4868.5|4867|4869.5|4868.5|4869.5|4868.5|4868.5|4867|214
1633595260000|2021-10-07 08:27:40|4869|4867.5|4867.5|4866.5|4869|4867.5|4867|4866.5|1359
1633595270000|2021-10-07 08:27:50|4867|4866|4868|4866.5|4868.5|4868|4866.5|4866|764
1633595280000|2021-10-07 08:28:00|4867.5|4866|4868.5|4867.5|4868.5|4867.5|4867.5|4866|711
1633595290000|2021-10-07 08:28:10|4868|4867|4870|4869|4870|4869|4868|4867|1517
1633595300000|2021-10-07 08:28:20|4869.5|4868|4869|4868|4869.5|4868|4868.5|4867|73
1633595310000|2021-10-07 08:28:30|4869.5|4868.5|4871|4869.5|4871|4870|4869.5|4868|1201
1633595320000|2021-10-07 08:28:40|4870.5|4870|4871|4870|4871|4870.5|4870.5|4870|1
1633595330000|2021-10-07 08:28:50|4871.5|4870.5|4873|4872|4873|4872|4871.5|4870.5|505
1633595340000|2021-10-07 08:29:00|4873.5|4872.5|4874.5|4873|4874.5|4873|4873.5|4872|521
1633595350000|2021-10-07 08:29:10|4874|4873.5|4874.5|4873|4874.5|4874|4874|4873|5
1633595360000|2021-10-07 08:29:20|4875|4873.5|4875|4873|4875.5|4874|4874.5|4873|302
1633595370000|2021-10-07 08:29:30|4874.5||4875||4875||4874.5||561
1633595380000|2021-10-07 08:29:40|4874.5|4872.5|4872|4870.5|4875|4873|4871.5|4870.5|1019
1633595390000|2021-10-07 08:29:50|4871.5|4871|4872|4870.5|4872|4871.5|4871.5|4870.5|339
1633595400000|2021-10-07 08:30:00|4871.5|4870|4871|4869.5|4871.5|4870|4870.5|4869|300
1633595410000|2021-10-07 08:30:10|4870.5|4869|4869|4868|4870.5|4869|4869|4867.5|30
1633595420000|2021-10-07 08:30:20|4869.5|4868.5|4869.5|4868|4869.5|4869|4869.5|4868|323
1633595430000|2021-10-07 08:30:30|4869|4868.5|4869|4867.5|4869|4868.5|4868.5|4867.5|173
1633595440000|2021-10-07 08:30:40|4868.5|4868|4869|4868|4869|4868.5|4868.5|4867.5|99
1633595450000|2021-10-07 08:30:50|4869.5|4868.5|4869.5|4868|4869.5|4868.5|4869.5|4868|613
1633595460000|2021-10-07 08:31:00|4870.5|4868.5|4868.5|4866.5|4871.5|4870|4867.5|4866.5|1577
1633595470000|2021-10-07 08:31:10|4869|4867|4869|4867.5|4869|4868|4869|4867|236
1633595480000|2021-10-07 08:31:20||4868||4867.5||4868||4867.5|0
1633595490000|2021-10-07 08:31:30|4868.5|4868|4869.5|4868.5|4869.5|4868.5|4868|4868|1459
1633595500000|2021-10-07 08:31:40|4869|4867.5|4869|4867|4869|4867.5|4868.5|4867|142
1633595510000|2021-10-07 08:31:50||4867.5||4867.5||4867.5||4867|0
1633595520000|2021-10-07 08:32:00|4868.5|4868|4868.5|4867|4868.5|4868|4867.5|4866|524
1633595530000|2021-10-07 08:32:10|||||||||12
1633595540000|2021-10-07 08:32:20|||||||||561
1633595550000|2021-10-07 08:32:30|4868|4866.5|4867.5|4866.5|4868|4867|4867.5|4866.5|334
1633595560000|2021-10-07 08:32:40|4868.5|4867|4870|4869|4870|4869|4868|4866.5|331
1633595570000|2021-10-07 08:32:50|4871|4869.5|4871|4869.5|4871|4870|4870|4869|532
1633595580000|2021-10-07 08:33:00|4871.5||4871||4871.5||4871||0
1633595590000|2021-10-07 08:33:10|4871.5|4870|4872.5|4871|4872.5|4871|4871.5|4870|294
1633595600000|2021-10-07 08:33:20|4873|4871.5|4873.5|4872|4874|4872.5|4872.5|4871.5|622
1633595610000|2021-10-07 08:33:30|4873|4871.5|4871.5|4870.5|4873|4871.5|4871.5|4870.5|814
1633595620000|2021-10-07 08:33:40|4871|4870|4873|4872|4873|4872|4870.5|4870|1100
1633595630000|2021-10-07 08:33:50|4874|4872.5|4875.5|4874.5|4875.5|4874.5|4874|4872|278
1633595640000|2021-10-07 08:34:00||4874||4874||4874.5||4874|46
1633595650000|2021-10-07 08:34:10|4876|4874.5|4877.5|4876|4877.5|4876.5|4876|4874.5|85
1633595660000|2021-10-07 08:34:20|4878|4876.5|4877.5|4876|4878.5|4876.5|4877|4876|432
1633595670000|2021-10-07 08:34:30|4877||4877.5||4877.5||4877||626
1633595680000|2021-10-07 08:34:40|4877|4876.5|4877.5|4876|4877.5|4876.5|4877|4876|0
1633595690000|2021-10-07 08:34:50|4877|4875.5|4876.5|4874.5|4877|4875.5|4875|4873.5|579
1633595700000|2021-10-07 08:35:00|4877|4875.5|4878.5|4877.5|4879.5|4878|4877|4875.5|1604
1633595710000|2021-10-07 08:35:10|4879|4878|4879|4877.5|4879|4878.5|4879|4877.5|415
1633595720000|2021-10-07 08:35:20|4878.5|4878|4879|4878.5|4879|4878.5|4878.5|4877.5|184
1633595730000|2021-10-07 08:35:30|4879.5|4879|4879.5|4878.5|4879.5|4879|4879.5|4878.5|166
1633595740000|2021-10-07 08:35:40|4880|4879|4880|4879|4880|4879.5|4880|4879|542
1633595750000|2021-10-07 08:35:50|4879.5|4878.5|4880|4879|4880|4879.5|4879|4878.5|280
1633595760000|2021-10-07 08:36:00||4879.5||4879||4879.5||4879|33
1633595770000|2021-10-07 08:36:10|4880.5||4880.5||4880.5||4880.5||801
1633595780000|2021-10-07 08:36:20|4880|4878.5|4882|4880.5|4882|4880.5|4879.5|4878.5|1581
1633595790000|2021-10-07 08:36:30|4881.5||4881.5||4881.5||4881.5||0
1633595800000|2021-10-07 08:36:40|4882|4881|4882|4881|4882.5|4881.5|4881.5|4880.5|516
1633595810000|2021-10-07 08:36:50|4883|4881.5|4883.5|4882|4884|4882.5|4882|4881|887
1633595820000|2021-10-07 08:37:00|4883|4881.5|4881|4880|4883|4882|4880.5|4879.5|1175
1633595830000|2021-10-07 08:37:10|4881.5|4880.5|4882.5|4881.5|4882.5|4881.5|4881.5|4880.5|30
1633595840000|2021-10-07 08:37:20|4883|4882|4883.5|4882.5|4883.5|4882.5|4883|4882|304
1633595850000|2021-10-07 08:37:30|4883|4882|4880.5|4879|4883.5|4882|4880|4879|1775
1633595870000|2021-10-07 08:37:50|4880|4879.5|4876|4875|4880.5|4879.5|4875.5|4874.5|998
1633595880000|2021-10-07 08:38:00|4875.5|4874.5|4879.5|4877.5|4879.5|4877.5|4875|4873|1488
1633595890000|2021-10-07 08:38:10|4879|4876.5|4878.5|4877.5|4879|4877.5|4878.5|4876.5|0
1633595900000|2021-10-07 08:38:20|4879|4878|4879.5|4879|4879.5|4879|4878.5|4877.5|804
1633595910000|2021-10-07 08:38:30|4879|4878|4879.5|4878|4879.5|4879|4879|4878|1232
1633595920000|2021-10-07 08:38:40||4878.5||4878.5||4879||4878.5|0
1633595930000|2021-10-07 08:38:50|4879|4878|4878|4877|4879|4878|4878|4877|537
1633595940000|2021-10-07 08:39:00|4878.5|4877.5|4878|4877.5|4878.5|4878|4878|4877.5|56
1633595960000|2021-10-07 08:39:20|4878.5|4877|4878.5|4877.5|4878.5|4877.5|4878|4877|292
1633595970000|2021-10-07 08:39:30|4878|4877|4878|4877|4878.5|4877.5|4877|4876.5|1252
1633595980000|2021-10-07 08:39:40|4878.5|4877.5|4879.5|4878.5|4879.5|4878.5|4878|4877|577
1633595990000|2021-10-07 08:39:50|4879|4878|4878|4876.5|4879|4878|4877.5|4876.5|824
1633596000000|2021-10-07 08:40:00||4877||4876.5||4877||4876.5|0
1633596010000|2021-10-07 08:40:10|4878.5|4877|4880|4878.5|4881|4880|4878.5|4877|4242
1633596020000|2021-10-07 08:40:20|4879.5|4879|4881|4879.5|4881|4880|4879.5|4878.5|3814
1633596030000|2021-10-07 08:40:30|4880.5|4879|4878|4877|4881|4879.5|4878|4877|1780
1633596040000|2021-10-07 08:40:40|4878.5|4877.5|4879.5|4878|4879.5|4878.5|4878.5|4877.5|413
1633596050000|2021-10-07 08:40:50|4880|4878.5|4880.5|4879|4880.5|4879.5|4880|4878.5|493
1633596060000|2021-10-07 08:41:00|4881|4879.5|4880|4878.5|4882.5|4881.5|4879.5|4878.5|1141
1633596070000|2021-10-07 08:41:10|4879.5|4879|4879.5|4878.5|4880|4879|4879.5|4878.5|398
1633596080000|2021-10-07 08:41:20|4879|4878|4878.5|4877|4879|4878|4877.5|4876.5|1981
1633596090000|2021-10-07 08:41:30|4879|4877.5|4880|4878.5|4880|4879|4879|4877.5|616
1633596100000|2021-10-07 08:41:40|4879.5|4878|4880|4878.5|4880|4879|4879|4878|547
1633596110000|2021-10-07 08:41:50|4880.5|4879|4880.5|4879|4880.5|4879.5|4880|4879|359
1633596120000|2021-10-07 08:42:00|4881|4879.5|4880|4879|4881|4880|4880|4879|1215
1633596130000|2021-10-07 08:42:10|4879.5|4878.5|4879.5|4878|4879.5|4878.5|4879|4878|519
1633596140000|2021-10-07 08:42:20|4880|4878.5|4882|4880.5|4882|4881|4879.5|4878.5|1374
1633596150000|2021-10-07 08:42:30|4881.5|4881|4882.5|4881.5|4883.5|4882.5|4881.5|4880.5|1351
1633596160000|2021-10-07 08:42:40|4883|4882|4882.5|4881|4883|4882|4882|4881|1206
1633596170000|2021-10-07 08:42:50|4882|4880.5|4884|4882.5|4884|4883|4881|4880.5|1429
1633596180000|2021-10-07 08:43:00||4883||4883||4883||4883|276
1633596190000|2021-10-07 08:43:10|4884.5|4883.5|4885.5|4884|4885.5|4884|4884.5|4883.5|394
1633596200000|2021-10-07 08:43:20|4886|4884.5|4885.5|4884|4886|4885|4885|4884|846
1633596210000|2021-10-07 08:43:30|4884.5|4883.5|4884.5|4883|4884.5|4884|4883.5|4883|631
1633596220000|2021-10-07 08:43:40|4885|4883.5|4886|4884.5|4886.5|4885.5|4885|4883.5|449
1633596230000|2021-10-07 08:43:50|4886.5|4885|4887|4886|4888|4887|4886.5|4885|561
1633596240000|2021-10-07 08:44:00|4886.5|4885|4886|4884.5|4886.5|4885|4885.5|4884.5|488
1633596250000|2021-10-07 08:44:10|4886.5|4885|4885|4884.5|4886.5|4885.5|4885|4884.5|149
1633596260000|2021-10-07 08:44:20|4885.5||4885.5||4886||4885.5||47
1633596270000|2021-10-07 08:44:30|4886|4885.5|4886.5|4885.5|4886.5|4885.5|4886|4885|110
1633596280000|2021-10-07 08:44:40|4886|4885|4885.5|4884|4886|4885|4885|4884|377
1633596290000|2021-10-07 08:44:50||4884.5||4884.5||4884.5||4884.5|0
1633596300000|2021-10-07 08:45:00|||||||||1085
1633596310000|2021-10-07 08:45:10|4886|4885|4887|4886|4887|4886|4886|4885|255
1633596320000|2021-10-07 08:45:20|4887.5|4886.5|4889.5|4888.5|4889.5|4888.5|4887|4886|806
1633596330000|2021-10-07 08:45:30|4890|4889|4887.5|4886|4890|4889|4887|4886|1648
1633596340000|2021-10-07 08:45:40|4887|4886.5|4886|4885|4887|4886.5|4886|4885|296
1633596360000|2021-10-07 08:46:00|4886.5|4885.5|4884.5|4883|4886.5|4886|4884|4883|2793
1633596370000|2021-10-07 08:46:10|4885|4883.5|4885.5|4884|4885.5|4885|4884.5|4883|427
1633596380000|2021-10-07 08:46:20|4885|4883.5|4884.5|4883|4885.5|4884|4884|4883|282
1633596390000|2021-10-07 08:46:30|4885.5|4883.5|4884.5|4883.5|4885.5|4884|4884.5|4883.5|122
1633596400000|2021-10-07 08:46:40|4884|4883|4883|4881.5|4884|4883|4882|4880|1866
1633596410000|2021-10-07 08:46:50|4883.5|4882|4882.5|4881.5|4883.5|4883|4882.5|4881.5|575
1633596420000|2021-10-07 08:47:00|4883|4882|4883|4882|4883.5|4882|4883|4881.5|117
1633596430000|2021-10-07 08:47:10|4883.5|4882.5|4883.5|4882|4883.5|4883|4883|4882|23
1633596440000|2021-10-07 08:47:20|4883|4881.5|4882.5|4881.5|4883|4881.5|4882.5|4881.5|91
1633596450000|2021-10-07 08:47:30|4882|4881|4881|4880|4882.5|4881|4881|4880|1091
1633596460000|2021-10-07 08:47:40|4881.5|4880.5|4881.5|4880|4881.5|4881|4880.5|4880|453
1633596470000|2021-10-07 08:47:50|4881|4880.5|4881|4880|4881.5|4880.5|4881|4880|114
1633596480000|2021-10-07 08:48:00|4880.5|4879.5|4883.5|4882|4883.5|4882.5|4880.5|4879.5|1940
1633596490000|2021-10-07 08:48:10|4883|4881.5|4880.5|4879|4883.5|4882|4879.5|4878.5|3200
1633596500000|2021-10-07 08:48:20|4880|4878|4880|4879|4880.5|4879|4879|4878|691
1633596510000|2021-10-07 08:48:30|4879.5|4879.5|4880|4878|4880|4879.5|4879|4878|784
1633596520000|2021-10-07 08:48:40||4878.5||4879||4879||4878.5|298
1633596530000|2021-10-07 08:48:50|4880.5|4880|4882|4880.5|4882|4881|4880|4879|1364
1633596540000|2021-10-07 08:49:00|4881.5|4881|4882|4881|4882|4881.5|4881|4880.5|944
1633596550000|2021-10-07 08:49:10|4882.5|4881.5|4883.5|4882|4884.5|4883|4882.5|4881.5|643
1633596560000|2021-10-07 08:49:20|4884|4882.5|4884|4883|4884|4883|4884|4882.5|272
1633596570000|2021-10-07 08:49:30|4884.5|4883.5|4884.5|4883|4884.5|4884|4884|4883|285
1633596580000|2021-10-07 08:49:40|4883.5|4882.5|4884.5|4883|4884.5|4884|4882.5|4882|1663
1633596590000|2021-10-07 08:49:50|4884|4882.5|4882.5|4881.5|4884|4882.5|4882.5|4881.5|745
1633596600000|2021-10-07 08:50:00|4882|4882|4883.5|4882|4883.5|4883|4882|4881.5|2402
1633596610000|2021-10-07 08:50:10||4882.5||4882.5||4882.5||4882.5|620
1633596620000|2021-10-07 08:50:20|4884|4883|4884|4883|4884|4883.5|4883.5|4882.5|468
1633596630000|2021-10-07 08:50:30|4884.5|4883.5|4884|4883|4884.5|4883.5|4883.5|4883|624
1633596640000|2021-10-07 08:50:40||4883.5||4883||4883.5||4883|0
1633596650000|2021-10-07 08:50:50|4883.5|4882.5|4886|4884.5|4886|4885|4883|4882.5|1259
1633596660000|2021-10-07 08:51:00|4886.5|4885|4886.5|4885.5|4886.5|4886|4886|4885|345
1633596670000|2021-10-07 08:51:10|4887.5|4886|4887.5|4886|4887.5|4886.5|4887.5|4885.5|393
1633596680000|2021-10-07 08:51:20|4888|4886.5|4888.5|4887|4889|4888|4887|4886.5|1374
1633596690000|2021-10-07 08:51:30|4889|4887.5|4888|4886.5|4889|4887.5|4887|4886|1065
1633596700000|2021-10-07 08:51:40|4887|4886|4887.5|4886.5|4888|4887|4886.5|4885.5|711
1633596710000|2021-10-07 08:51:50||4887||4887||4887||4887|131
1633596720000|2021-10-07 08:52:00|4888|4887.5|4888.5|4887.5|4888.5|4887.5|4888|4887.5|133
1633596730000|2021-10-07 08:52:10|||||||||45
1633596740000|2021-10-07 08:52:20|4888|4887|4889.5|4888.5|4889.5|4888.5|4888|4887|234
1633596750000|2021-10-07 08:52:30|4890|4889|4890.5|4889|4890.5|4889.5|4890|4889|311
1633596770000|2021-10-07 08:52:50|4891|4889.5|4891.5|4890|4891.5|4890|4891|4889.5|125
1633596780000|2021-10-07 08:53:00|4891|4889.5|4891|4889.5|4891.5|4889.5|4890|4889|329
1633596790000|2021-10-07 08:53:10|4891.5|4890|4891|4890|4891.5|4890|4891|4890|1
1633596800000|2021-10-07 08:53:20|4891.5|4890.5|4891.5|4890|4891.5|4890.5|4891|4890|170
1633596810000|2021-10-07 08:53:30|4891|4890.5|4892.5|4891.5|4892.5|4891.5|4891|4890.5|580
1633596820000|2021-10-07 08:53:40|4892|4891|4891|4890|4892.5|4891.5|4890.5|4890|2016
1633596830000|2021-10-07 08:53:50|4890.5|4889|4890.5|4889|4891|4889|4890|4889|218
1633596840000|2021-10-07 08:54:00|4890|4888|4889|4888.5|4890|4888.5|4889|4888|556
1633596850000|2021-10-07 08:54:10|4888.5|4887.5|4889|4887.5|4889|4888|4888.5|4887.5|331
1633596860000|2021-10-07 08:54:20|4888.5|4886.5|4887|4885.5|4888.5|4886.5|4887|4885.5|99
1633596880000|2021-10-07 08:54:40|4887.5|4886|4888.5|4887|4888.5|4887|4887.5|4885.5|1020
1633596890000|2021-10-07 08:54:50|4888|4886.5|4886|4884|4888|4887|4885.5|4884|877
1633596900000|2021-10-07 08:55:00||4884.5||4884.5||4885||4884.5|53
1633596920000|2021-10-07 08:55:20|4886.5|4885|4888|4887|4888|4887|4886.5|4884.5|1091
1633596930000|2021-10-07 08:55:30|4887.5|4886.5|4886|4884.5|4888|4887.5|4886|4884.5|1517
1633596940000|2021-10-07 08:55:40|4885.5|4885|4883.5|4882.5|4885.5|4885|4883|4882|1592
1633596950000|2021-10-07 08:55:50|4884.5|4882|4886|4885|4886|4885.5|4884.5|4882|911
1633596960000|2021-10-07 08:56:00|4886.5|4885.5|4887|4886|4887|4886.5|4886.5|4885.5|785
1633596970000|2021-10-07 08:56:10|4887.5|4886.5|4887|4885.5|4887.5|4887|4886|4885.5|1191
1633596980000|2021-10-07 08:56:20||4886||4886||4886||4886|0
1633596990000|2021-10-07 08:56:30|4886.5|4886.5|4888.5|4887|4888.5|4887.5|4886.5|4886.5|451
1633597000000|2021-10-07 08:56:40|4889|4887.5|4889|4887.5|4889.5|4888.5|4889|4887.5|806
1633597010000|2021-10-07 08:56:50|4888.5|4887|4888.5|4887|4888.5|4887|4886.5|4886|2299
1633597020000|2021-10-07 08:57:00|4889|4887.5|4889.5|4888.5|4889.5|4888.5|4889|4887.5|1009
1633597030000|2021-10-07 08:57:10|4889|4888|4888|4887|4889|4888|4887.5|4886.5|614
1633597040000|2021-10-07 08:57:20|4887.5|4886|4887|4886|4887.5|4886.5|4885.5|4885|1456
1633597050000|2021-10-07 08:57:30|4888|4885.5|4888|4887|4888|4887|4888|4885.5|259
1633597070000|2021-10-07 08:57:50|4888.5|4887.5|4890|4889|4890|4889|4888.5|4887.5|1287
1633597080000|2021-10-07 08:58:00|4890.5|4889.5|4890.5|4889.5|4890.5|4890|4890.5|4889|103
1633597090000|2021-10-07 08:58:10|4891|4890.5|4893|4892|4893|4892.5|4891|4890|1655
1633597100000|2021-10-07 08:58:20|4892.5|4891.5|4891|4889.5|4893|4891.5|4891|4889.5|1067
1633597110000|2021-10-07 08:58:30||4890||4889.5||4890||4889.5|0
1633597120000|2021-10-07 08:58:40|4890.5||4890.5||4890.5||4890.5||200
1633597130000|2021-10-07 08:58:50|4891|4890|4887|4885.5|4891.5|4891|4887|4885.5|1774
1633597140000|2021-10-07 08:59:00|4886.5|4886.5|4888.5|4887|4888.5|4887.5|4886.5|4885.5|1092
1633597150000|2021-10-07 08:59:10||4887.5||4887.5||4887.5||4887.5|290
1633597160000|2021-10-07 08:59:20||4888||4887.5||4888||4887|26
1633597170000|2021-10-07 08:59:30|4888|4887|4887|4886|4888|4887|4887|4886|385
1633597180000|2021-10-07 08:59:40|||||||||10
1633597190000|2021-10-07 08:59:50|4886.5|4885.5|4886|4885.5|4887|4885.5|4886|4885.5|307
1633597200000|2021-10-07 09:00:00|4886.5|4885|4883.5|4882.5|4886.5|4885|4883|4882|1156
1633597210000|2021-10-07 09:00:10|4884|4883|4884|4883|4884.5|4884|4883.5|4882.5|817
1633597220000|2021-10-07 09:00:20|4884.5|4883.5|4885|4883.5|4885|4884.5|4884.5|4883.5|381
1633597230000|2021-10-07 09:00:30||4884||4884||4884||4884|169
1633597240000|2021-10-07 09:00:40|4884.5|4883.5|4884.5|4883.5|4885|4884|4884|4883.5|413
1633597250000|2021-10-07 09:00:50|4884|4883|4883.5|4882.5|4884|4883|4883.5|4882.5|2012
1633597260000|2021-10-07 09:01:00|4883|4882|4880|4879|4883.5|4882|4880|4878.5|1160
1633597270000|2021-10-07 09:01:10|4879.5|4878.5|4879.5|4878.5|4879.5|4879|4879.5|4878.5|236
1633597280000|2021-10-07 09:01:20|4880|4879|4880|4878.5|4881|4880|4880|4878.5|759
1633597290000|2021-10-07 09:01:30|4879.5|4878|4879.5|4878.5|4879.5|4878.5|4879|4877.5|1095
1633597300000|2021-10-07 09:01:40|4879|4878|4876|4874.5|4879|4878|4876|4874.5|397
1633597310000|2021-10-07 09:01:50|4875.5|4875|4876|4874.5|4876|4875|4875.5|4874.5|150
1633597320000|2021-10-07 09:02:00|4875.5|4875|4875.5|4874|4876|4875.5|4874.5|4873.5|1545
1633597330000|2021-10-07 09:02:10|4876|4874.5|4876|4874.5|4876|4875|4876|4874.5|241
1633597340000|2021-10-07 09:02:20|||||||||66
1633597350000|2021-10-07 09:02:30||4875||4874.5||4875||4874.5|0
1633597360000|2021-10-07 09:02:40|4875.5|4874|4874.5|4873.5|4875.5|4874|4874|4872.5|1032
1633597370000|2021-10-07 09:02:50|4875|4874|4874|4872.5|4875.5|4874.5|4873.5|4872.5|390
1633597380000|2021-10-07 09:03:00|4873.5||4873.5||4874||4873.5||1
1633597400000|2021-10-07 09:03:20|4874|4873|4874|4873|4874|4873|4874|4872.5|300
1633597410000|2021-10-07 09:03:30|4874.5|4873.5|4875|4874|4875|4874|4874|4873.5|1332
1633597420000|2021-10-07 09:03:40|4875.5|4874.5|4875.5|4874.5|4875.5|4875|4875.5|4874|438
1633597430000|2021-10-07 09:03:50|||||||||421
1633597440000|2021-10-07 09:04:00|4875|4874|4875|4874|4875.5|4875|4874|4873|1283
1633597450000|2021-10-07 09:04:10|4874.5|4873.5|4874|4873|4874.5|4873.5|4873.5|4872.5|302
1633597460000|2021-10-07 09:04:20|4873.5|4872.5|4874|4872.5|4874|4872.5|4873.5|4872.5|10
1633597470000|2021-10-07 09:04:30|4873.5||4873.5||4873.5||4873.5||256
1633597490000|2021-10-07 09:04:50|4873|4871.5|4872|4871|4873|4871.5|4872|4870.5|1724
1633597500000|2021-10-07 09:05:00|4872.5|4871.5|4870.5|4869.5|4872.5|4871.5|4870|4868.5|2345
1633597510000|2021-10-07 09:05:10||4869||4869||4869||4869|0
1633597520000|2021-10-07 09:05:20|4871|4869.5|4871.5|4870.5|4871.5|4871|4871|4869.5|762
1633597530000|2021-10-07 09:05:30|4871||4871.5||4871.5||4871||0
1633597540000|2021-10-07 09:05:40|4871|4869.5|4874.5|4873.5|4875|4873.5|4871|4869.5|2135
1633597550000|2021-10-07 09:05:50|4874|4873|4873.5|4872|4874|4873|4873.5|4872|159
1633597560000|2021-10-07 09:06:00|4874.5|4872.5|4874.5|4873.5|4875|4873.5|4873.5|4872.5|75
1633597580000|2021-10-07 09:06:20|4875||4874.5||4875||4874.5||0
1633597590000|2021-10-07 09:06:30|4875|4874|4879|4877.5|4879|4877.5|4874.5|4873.5|4165
1633597600000|2021-10-07 09:06:40|4879.5|4878|4882.5|4881|4882.5|4881|4879.5|4878|965
1633597610000|2021-10-07 09:06:50|4882|4880.5|4880|4878|4882.5|4880.5|4879|4878|1495
1633597620000|2021-10-07 09:07:00|4880.5|4878.5|4881.5|4880.5|4882.5|4881.5|4880|4878.5|1472
1633597630000|2021-10-07 09:07:10|4881|4879.5|4878.5|4877|4881|4879.5|4878.5|4877|634
1633597640000|2021-10-07 09:07:20|4879|4877.5|4883|4881.5|4883|4881.5|4879|4877.5|2517
1633597650000|2021-10-07 09:07:30|4882.5|4882|4882|4881|4882.5|4882|4882|4881|69
1633597660000|2021-10-07 09:07:40|4883|4881.5|4882.5|4881.5|4883|4881.5|4882.5|4881|356
1633597670000|2021-10-07 09:07:50|4883|4882|4883.5|4882|4884|4883|4883|4882|654
1633597680000|2021-10-07 09:08:00|4883||4883.5||4883.5||4882.5||389
1633597690000|2021-10-07 09:08:10|4884.5|4882.5|4884|4883|4885|4883.5|4883.5|4882.5|533
1633597710000|2021-10-07 09:08:30|4883.5|4882|4887|4885.5|4887.5|4886|4883.5|4882|1626
1633597720000|2021-10-07 09:08:40|4886.5|4885|4888.5|4887.5|4888.5|4887.5|4886|4885|331
1633597730000|2021-10-07 09:08:50|4888|4887|4888|4886.5|4888|4887.5|4887.5|4886.5|7094
1633597740000|2021-10-07 09:09:00|4887|4887|4887.5|4886.5|4888|4887|4886.5|4886|1222
1633597750000|2021-10-07 09:09:10|4887|4886|4888|4886.5|4888|4887.5|4886.5|4886|1022
1633597760000|2021-10-07 09:09:20|4887.5|4886|4885.5|4883.5|4887.5|4886|4885.5|4883.5|1124
1633597770000|2021-10-07 09:09:30||4884||4884.5||4884.5||4884|0
1633597780000|2021-10-07 09:09:40|4886|4885|4887.5|4886|4887.5|4886.5|4886|4885|415
1633597790000|2021-10-07 09:09:50|4887|4885.5|4887.5|4886|4887.5|4886.5|4886.5|4885.5|436
1633597800000|2021-10-07 09:10:00|4887|4885.5|4887|4885.5|4887|4886|4887|4885.5|0
1633597810000|2021-10-07 09:10:10||4886||4886||4886||4885.5|19
1633597820000|2021-10-07 09:10:20|4886.5|4885.5|4882.5|4881.5|4886.5|4885.5|4881.5|4880|1279
1633597830000|2021-10-07 09:10:30||4881||4881||4881||4881|0
1633597840000|2021-10-07 09:10:40|||||||||250
1633597850000|2021-10-07 09:10:50|4883|4881.5|4883|4881.5|4883|4882.5|4882.5|4881.5|547
1633597870000|2021-10-07 09:11:10|4883.5|4882|4884.5|4882.5|4884.5|4884|4883.5|4882|829
1633597890000|2021-10-07 09:11:30|4885|4883|4887.5|4885.5|4887.5|4886.5|4885|4883|1485
1633597900000|2021-10-07 09:11:40|4887|4885|4885|4883.5|4887|4885|4884.5|4883|356
1633597910000|2021-10-07 09:11:50||4884||4884.5||4884.5||4884|0
1633597920000|2021-10-07 09:12:00|4884.5|4884|4886|4884.5|4886|4884.5|4884.5|4883|394
1633597930000|2021-10-07 09:12:10|4886.5|4885|4886.5|4885.5|4887|4885.5|4886|4885|11
1633597940000|2021-10-07 09:12:20|4886|4885|4885.5|4884|4886|4885|4885.5|4884|239
1633597950000|2021-10-07 09:12:30|4886|4884.5|4883|4881.5|4886|4884.5|4883|4881|187
1633597960000|2021-10-07 09:12:40|4882.5|4881|4881|4879|4882.5|4881|4880|4879|831
1633597970000|2021-10-07 09:12:50|4880.5|4878.5|4880.5|4879|4881|4879.5|4880|4878.5|188
1633597980000|2021-10-07 09:13:00|4880|4879.5|4881|4879.5|4881|4880.5|4879.5|4879|154
1633597990000|2021-10-07 09:13:10|4881.5|4880.5|4882|4880.5|4882|4881.5|4881.5|4880.5|146
1633598000000|2021-10-07 09:13:20|4881.5|4880|4880|4878.5|4881.5|4880|4880|4878.5|213
1633598010000|2021-10-07 09:13:30|4880.5|4879|4882.5|4880.5|4882.5|4880.5|4880.5|4879|240
1633598020000|2021-10-07 09:13:40|4883|4881|4883.5|4882|4883.5|4883|4882.5|4881|496
1633598030000|2021-10-07 09:13:50|4883||4883||4883.5||4883||0
1633598040000|2021-10-07 09:14:00||4882.5||4882.5||4882.5||4882.5|0
1633598050000|2021-10-07 09:14:10|4883.5|4883|4883.5|4882.5|4883.5|4883|4883.5|4882.5|41
1633598060000|2021-10-07 09:14:20|4883|4882|4881.5|4879.5|4883|4882|4881.5|4879.5|591
1633598070000|2021-10-07 09:14:30|4881|4880|4881.5|4880|4881.5|4880.5|4881|4880|159
1633598090000|2021-10-07 09:14:50||4880.5||4880.5||4880.5||4880.5|0
1633598110000|2021-10-07 09:15:10|4882|4881|4884.5|4883.5|4885|4884|4882|4881|1085
1633598120000|2021-10-07 09:15:20|4885|4884|4885|4884|4885|4884|4885|4883.5|205
1633598130000|2021-10-07 09:15:30|4885.5|4884.5|4885.5|4884.5|4886|4884.5|4885.5|4884|81
1633598140000|2021-10-07 09:15:40|4886|4885|4889.5|4888|4889.5|4888|4885.5|4884.5|1953
1633598150000|2021-10-07 09:15:50|4889|4888.5|4889|4888|4889.5|4888.5|4889|4888|53
1633598160000|2021-10-07 09:16:00|||||||||237
1633598180000|2021-10-07 09:16:20|4889.5|4888.5|4889.5|4888|4889.5|4889|4889|4888|0
1633598190000|2021-10-07 09:16:30|4890|4888.5|4890.5|4889.5|4891|4889.5|4890|4888.5|134
1633598200000|2021-10-07 09:16:40|4891|4889|4890|4888.5|4891|4889|4889.5|4888|602
1633598210000|2021-10-07 09:16:50|4889.5|4888|4889|4888|4889.5|4888.5|4888.5|4887|1806
1633598220000|2021-10-07 09:17:00|4888.5||4889||4889||4888.5||296
1633598230000|2021-10-07 09:17:10|4888.5|4887|4886.5|4885.5|4888.5|4887|4886.5|4885.5|421
1633598240000|2021-10-07 09:17:20|4886|4884.5|4885.5|4884.5|4886.5|4885|4885.5|4884.5|66
1633598250000|2021-10-07 09:17:30|4885|4884|4884|4883|4885|4884|4883.5|4882|238
1633598260000|2021-10-07 09:17:40|4884.5|4883.5|4884|4882.5|4884.5|4883.5|4884|4882.5|440
1633598270000|2021-10-07 09:17:50||4883||4882.5||4883||4882.5|598
1633598280000|2021-10-07 09:18:00|4883.5|4881.5|4881|4880|4883.5|4881.5|4880.5|4879.5|646
1633598290000|2021-10-07 09:18:10|4880.5|4879.5|4880.5|4879|4880.5|4880|4880|4878.5|536
1633598300000|2021-10-07 09:18:20|4880|4878.5|4880.5|4879.5|4881|4880|4878.5|4877.5|1445
1633598310000|2021-10-07 09:18:30|4881|4880|4881|4880|4881|4880|4880.5|4879.5|130
1633598320000|2021-10-07 09:18:40|4880.5|4879|4879.5|4878.5|4881|4880|4879.5|4878.5|236
1633598330000|2021-10-07 09:18:50|4879|4878|4879|4878|4879.5|4878.5|4879|4878|234
1633598340000|2021-10-07 09:19:00|4878.5|4877|4878|4877|4879|4877.5|4877.5|4876.5|1031
1633598350000|2021-10-07 09:19:10|4877.5|4876.5|4879.5|4878.5|4879.5|4879|4877.5|4876.5|973
1633598360000|2021-10-07 09:19:20|4880.5|4879|4879|4878|4880.5|4879.5|4879|4878|670
1633598370000|2021-10-07 09:19:30|4878.5|4877|4878|4876.5|4878.5|4877|4878|4876.5|15
1633598400000|2021-10-07 09:20:00||4877||4877||4877||4877|0
1633598410000|2021-10-07 09:20:10|4877.5|4876.5|4875.5|4874|4877.5|4876.5|4874|4873|922
1633598420000|2021-10-07 09:20:20||4874.5||4874.5||4874.5||4874.5|0
1633598430000|2021-10-07 09:20:30|4876|4875|4877|4875.5|4877|4876|4876|4875|1439
1633598440000|2021-10-07 09:20:40|4876.5|4876|4877|4876|4877|4876.5|4876.5|4875.5|198
1633598450000|2021-10-07 09:20:50|4877.5|4876.5|4878|4877|4878.5|4877.5|4877.5|4876.5|550
1633598460000|2021-10-07 09:21:00|4878.5|4877.5|4878.5|4877.5|4878.5|4878|4878.5|4877|782
1633598470000|2021-10-07 09:21:10|4878|4877|4878|4877.5|4878.5|4877.5|4877|4875.5|1160
1633598480000|2021-10-07 09:21:20|4878.5|4877|4880.5|4879|4881|4879.5|4878.5|4877|975
1633598490000|2021-10-07 09:21:30|4880|4878.5|4877.5|4876|4880.5|4878.5|4877|4876|435
1633598500000|2021-10-07 09:21:40|4877|4875.5|4877|4876|4877.5|4877|4876.5|4875.5|1674
1633598510000|2021-10-07 09:21:50|4876.5|4875.5|4876|4874.5|4877|4876|4876|4874.5|1100
1633598520000|2021-10-07 09:22:00|4876.5|4875|4876|4875|4877|4876|4876|4875|2010
1633598530000|2021-10-07 09:22:10|4876.5|4875.5|4880.5|4879.5|4881.5|4880|4876.5|4875|4596
1633598540000|2021-10-07 09:22:20|4881|4880|4883.5|4882.5|4883.5|4882.5|4881|4880|2389
1633598560000|2021-10-07 09:22:40|4883|4883|4886|4885|4886|4885|4883|4881.5|2402
1633598570000|2021-10-07 09:22:50|4885.5|4884|4883|4882|4885.5|4885|4882|4881|6757
1633598580000|2021-10-07 09:23:00|4882.5|4882.5|4885|4884.5|4885|4884.5|4882.5|4882.5|2851
1633598590000|2021-10-07 09:23:10|4885.5|4885|4884|4883|4885.5|4885|4883.5|4882|3138
1633598600000|2021-10-07 09:23:20|4884.5|4882.5|4884.5|4883.5|4884.5|4884|4884.5|4882.5|207
1633598610000|2021-10-07 09:23:30|4885|4884.5|4884.5|4883.5|4886.5|4885.5|4884.5|4883.5|1168
1633598620000|2021-10-07 09:23:40|4885|4884|4886.5|4885.5|4886.5|4885.5|4884.5|4883.5|586
1633598630000|2021-10-07 09:23:50|4887|4886|4888|4886.5|4888|4886.5|4887|4886|344
1633598640000|2021-10-07 09:24:00|4887.5|4887|4890.5|4889|4891.5|4890|4887.5|4887|1315
1633598650000|2021-10-07 09:24:10|4891.5|4889.5|4896|4895|4896|4895|4890.5|4889.5|1921
1633598660000|2021-10-07 09:24:20|4895.5|4894.5|4896|4895|4896.5|4895.5|4894.5|4893.5|1722
1633598670000|2021-10-07 09:24:30|4896.5|4895.5|4896|4894.5|4896.5|4895.5|4896|4894.5|0
1633598680000|2021-10-07 09:24:40|4896.5|4895|4896.5|4895|4896.5|4895|4896.5|4895|201
1633598690000|2021-10-07 09:24:50|4896|4895.5|4897.5|4896.5|4897.5|4897|4896|4895|1683
1633598700000|2021-10-07 09:25:00|4897|4895.5|4900|4899|4901.5|4900|4896|4895|3794
1633598710000|2021-10-07 09:25:10|4899.5|4898|4898.5|4897|4899.5|4898|4898.5|4897|500
1633598720000|2021-10-07 09:25:20|4898|4896.5|4899.5|4898|4899.5|4898|4897.5|4896.5|4061
1633598730000|2021-10-07 09:25:30|4900|4897.5|4899|4897.5|4900|4897.5|4899|4897.5|0
1633598740000|2021-10-07 09:25:40|4899.5|4898|4900|4899.5|4902|4901|4899.5|4897.5|9494
1633598750000|2021-10-07 09:25:50|4900.5|4899|4901.5|4900.5|4902|4900.5|4900.5|4899|2048
1633598760000|2021-10-07 09:26:00|4901|4899.5|4902|4901|4902|4901.5|4900|4899.5|3893
1633598770000|2021-10-07 09:26:10|4902.5|4901.5|4903|4901.5|4903.5|4903|4902.5|4901.5|2488
1633598780000|2021-10-07 09:26:20|4903.5|4902|4903|4901.5|4903.5|4902|4903|4901.5|225
1633598790000|2021-10-07 09:26:30|4902.5|4902|4900|4899|4902.5|4902|4899.5|4898|3714
1633598800000|2021-10-07 09:26:40|4899.5|4898.5|4899.5|4898.5|4901|4900|4898.5|4897|2901
1633598810000|2021-10-07 09:26:50|4900|4899|4899.5|4898.5|4900.5|4899.5|4899.5|4898.5|733
1633598820000|2021-10-07 09:27:00|4899|4898|4898.5|4897|4899|4898|4898.5|4897|625
1633598830000|2021-10-07 09:27:10|4898|4897.5|4898.5|4896.5|4898.5|4897.5|4898|4896.5|682
1633598840000|2021-10-07 09:27:20|4898|4896|4897.5|4896|4898|4897|4896|4894.5|582
1633598850000|2021-10-07 09:27:30|4897|4895.5|4896.5|4895|4897|4895.5|4896.5|4895|352
1633598860000|2021-10-07 09:27:40|4896|4894.5|4895|4893.5|4896|4894.5|4895|4893|455
1633598870000|2021-10-07 09:27:50|4894.5|4894|4895|4893.5|4895|4894|4894.5|4893.5|129
1633598880000|2021-10-07 09:28:00|4894.5|4892.5|4892.5|4891|4894.5|4892.5|4892.5|4891|672
1633598890000|2021-10-07 09:28:10|4892|4890|4891.5|4889.5|4892|4890|4891.5|4889.5|129
1633598900000|2021-10-07 09:28:20|4891|4889|4892|4890.5|4892|4891|4890.5|4889|384
1633598910000|2021-10-07 09:28:30|4892.5|4891|4892|4891|4892.5|4891.5|4891.5|4890|733
1633598920000|2021-10-07 09:28:40|4891.5|4890|4891.5|4890.5|4891.5|4890.5|4891|4890|334
1633598930000|2021-10-07 09:28:50|4892|4891|4890|4888|4892.5|4891.5|4890|4887.5|1880
1633598940000|2021-10-07 09:29:00|4889.5|4888.5|4891|4890|4891|4890|4889|4888.5|1452
1633598950000|2021-10-07 09:29:10|4890.5|4888.5|4891|4890|4891|4890|4889|4887.5|1501
1633598970000|2021-10-07 09:29:30|4891.5|4890.5|4892.5|4892|4893|4892|4891.5|4890|2640
1633598980000|2021-10-07 09:29:40|4892|4891.5|4893|4892|4893|4892|4892|4891.5|220
1633598990000|2021-10-07 09:29:50|4893.5|4892.5|4893.5|4892|4893.5|4893|4893|4892|515
1633599010000|2021-10-07 09:30:10|4893|4891.5|4893.5|4892|4893.5|4893|4891.5|4890.5|3551
1633599030000|2021-10-07 09:30:30|4894|4892.5|4894|4892.5|4894|4893|4894|4892.5|921
1633599040000|2021-10-07 09:30:40|4893.5|4891.5|4889.5|4888.5|4893.5|4892|4889.5|4888|1392
1633599050000|2021-10-07 09:30:50|4889|4888|4888.5|4887|4889.5|4888|4887.5|4886|335
1633599060000|2021-10-07 09:31:00||4887.5||4887.5||4887.5||4887|0
1633599070000|2021-10-07 09:31:10|||||||||54
1633599080000|2021-10-07 09:31:20|4889|4888|4889|4887.5|4889.5|4888|4888|4887.5|1107
1633599090000|2021-10-07 09:31:30|4889.5|4888|4889|4887.5|4889.5|4888.5|4889|4887.5|529
1633599100000|2021-10-07 09:31:40|4889.5|4888|4893|4892|4893.5|4892|4889.5|4888|2215
1633599110000|2021-10-07 09:31:50|4893.5|4892.5|4894|4893|4894.5|4893.5|4893.5|4892.5|776
1633599120000|2021-10-07 09:32:00|4893.5|4892.5|4893.5|4892.5|4894|4893|4892.5|4891.5|1647
1633599130000|2021-10-07 09:32:10|4894|4893|4894.5|4893.5|4894.5|4893.5|4894|4893|686
1633599140000|2021-10-07 09:32:20|4894|4893|4893.5|4892|4894.5|4893|4892.5|4892|1053
1633599150000|2021-10-07 09:32:30|4893||4893.5||4893.5||4893||0
1633599160000|2021-10-07 09:32:40|||||||||20
1633599180000|2021-10-07 09:33:00|4893|4891.5|4893|4891.5|4893|4891.5|4891.5|4890|1099
1633599190000|2021-10-07 09:33:10|4892.5|4891|4893|4891.5|4893|4891.5|4892.5|4891|0
1633599210000|2021-10-07 09:33:30|4893.5|4892|4894|4892.5|4894|4893|4893.5|4891.5|864
1633599230000|2021-10-07 09:33:50|4894.5|4893|4897.5|4895.5|4897.5|4895.5|4894.5|4893|713
1633599240000|2021-10-07 09:34:00||4896||4896||4896.5||4896|1039
1633599250000|2021-10-07 09:34:10|4898|4896.5|4898.5|4897.5|4898.5|4897.5|4898|4896|270
1633599260000|2021-10-07 09:34:20|4899|4898|4901|4899.5|4901|4899.5|4899|4898|295
1633599270000|2021-10-07 09:34:30|4900.5|4900|4899.5|4898|4900.5|4900|4898.5|4897|1989
1633599280000|2021-10-07 09:34:40|4900|4898.5|4901|4900|4901|4900|4900|4898.5|87
1633599290000|2021-10-07 09:34:50|4902|4900.5|4902.5|4901.5|4902.5|4902|4902|4900.5|197
1633599300000|2021-10-07 09:35:00|4902|4901|4901.5|4900|4902|4901|4901.5|4900|380
1633599310000|2021-10-07 09:35:10|4902|4900.5|4904|4902.5|4905|4903.5|4902|4900.5|362
1633599320000|2021-10-07 09:35:20|4903.5|4902|4903|4902|4903.5|4902.5|4902.5|4901.5|209
1633599330000|2021-10-07 09:35:30|4903.5|4902.5|4904.5|4903|4905|4904|4903|4902.5|1900
1633599340000|2021-10-07 09:35:40|4905|4903.5|4905.5|4905|4905.5|4905|4905|4903.5|126
1633599350000|2021-10-07 09:35:50|4905|4904.5|4906|4905.5|4906|4905.5|4904.5|4903.5|1306
1633599360000|2021-10-07 09:36:00|4905.5|4904.5|4906|4904.5|4906|4904.5|4905|4904|110
1633599370000|2021-10-07 09:36:10|||||||||98
1633599390000|2021-10-07 09:36:30|4906.5|4905|4907.5|4906.5|4907.5|4906.5|4906.5|4904.5|651
1633599400000|2021-10-07 09:36:40|4907|4906|4907.5|4906|4907.5|4906.5|4906.5|4906|216
1633599410000|2021-10-07 09:36:50||4906.5||4906.5||4906.5||4906|0
1633599420000|2021-10-07 09:37:00|4907|4907|4907|4906|4908|4907.5|4906.5|4906|3112
1633599440000|2021-10-07 09:37:20|4906.5|4905|4908|4907|4908|4907.5|4906.5|4905|1667
1633599450000|2021-10-07 09:37:30|4909|4907.5|4909.5|4908.5|4909.5|4908.5|4908|4907.5|292
1633599460000|2021-10-07 09:37:40|4910|4909|4909.5|4908|4911|4910|4909|4908|1577
1633599470000|2021-10-07 09:37:50|4910|4908.5|4909.5|4908.5|4910|4908.5|4909.5|4908.5|0
1633599480000|2021-10-07 09:38:00|4909|4908|4908|4906.5|4909.5|4908|4906.5|4905.5|1607
1633599490000|2021-10-07 09:38:10|4908.5|4907|4909.5|4908|4909.5|4908.5|4908.5|4907|311
1633599500000|2021-10-07 09:38:20|4910||4909.5||4910||4909.5||0
1633599510000|2021-10-07 09:38:30|4909|4908.5|4908.5|4908|4909|4908.5|4908.5|4908|72
1633599520000|2021-10-07 09:38:40|4909|4907|4907|4905.5|4909|4907|4906|4904.5|400
1633599530000|2021-10-07 09:38:50|4906.5|4904.5|4906.5|4905|4906.5|4905|4906|4904.5|148
1633599540000|2021-10-07 09:39:00|4906|4904.5|4908.5|4907.5|4908.5|4907.5|4906|4904.5|1988
1633599550000|2021-10-07 09:39:10|4909|4908|4909.5|4908|4910|4909|4909|4908|994
1633599560000|2021-10-07 09:39:20|4910|4909|4910.5|4909|4910.5|4909.5|4908.5|4908|1063
1633599570000|2021-10-07 09:39:30|4911|4909.5|4911|4910|4911|4910.5|4911|4909.5|196
1633599580000|2021-10-07 09:39:40|||||||||191
1633599590000|2021-10-07 09:39:50|4910.5|4909.5|4912|4910|4912|4910.5|4910|4909.5|1936
1633599600000|2021-10-07 09:40:00|4911.5|4910.5|4911|4910|4912|4910.5|4911|4910|307
1633599610000|2021-10-07 09:40:10|4910.5|4910.5|4912|4910.5|4912|4911|4910.5|4910|1165
1633599620000|2021-10-07 09:40:20|4911|4910|4908.5|4907.5|4911|4910|4908.5|4907.5|740
1633599630000|2021-10-07 09:40:30||4908||4907.5||4908||4907.5|140
1633599650000|2021-10-07 09:40:50|4908|4907|4907|4906|4908|4907|4906|4904.5|1184
1633599660000|2021-10-07 09:41:00||4906.5||4906.5||4906.5||4906.5|344
1633599670000|2021-10-07 09:41:10|4907.5|4907|4908.5|4907.5|4909|4908|4907.5|4907|457
1633599680000|2021-10-07 09:41:20|4908|4907|4908.5|4907|4909|4907.5|4908|4906.5|171
1633599690000|2021-10-07 09:41:30|4908|4906.5|4906.5|4904.5|4908|4906.5|4906.5|4904.5|315
1633599700000|2021-10-07 09:41:40|4906|4904|4906|4905|4906|4905|4904|4903|700
1633599710000|2021-10-07 09:41:50|4906.5|4904.5|4906|4905|4906.5|4905|4905.5|4904.5|223
1633599730000|2021-10-07 09:42:10|4906.5|4905.5|4906.5|4905.5|4906.5|4905.5|4906.5|4905.5|373
1633599740000|2021-10-07 09:42:20|4907|4906|4910|4908.5|4910|4908.5|4906.5|4906|1033
1633599750000|2021-10-07 09:42:30|4910.5|4909|4909.5|4908.5|4910.5|4909.5|4909.5|4908.5|313
1633599760000|2021-10-07 09:42:40|||||||||488
1633599770000|2021-10-07 09:42:50|4910|4909|4910|4909|4910|4909|4910|4908.5|260
1633599780000|2021-10-07 09:43:00|4909.5|4908.5|4908|4906.5|4909.5|4908.5|4907.5|4906.5|1838
1633599790000|2021-10-07 09:43:10|4907.5|4906|4906.5|4905.5|4907.5|4906|4906|4905.5|1025
1633599800000|2021-10-07 09:43:20|4906|4905|4906.5|4905|4906.5|4905|4906|4905|0
1633599810000|2021-10-07 09:43:30|||||||||13
1633599820000|2021-10-07 09:43:40|4906|4905.5|4906.5|4905|4906.5|4905.5|4905.5|4904.5|181
1633599840000|2021-10-07 09:44:00|4907|4905.5|4908|4906.5|4908|4907.5|4907|4905.5|668
1633599850000|2021-10-07 09:44:10|4907.5|4907|4908|4906.5|4908.5|4908|4907.5|4906.5|479
1633599860000|2021-10-07 09:44:20|4908.5|4907|4910.5|4909|4911|4909.5|4908.5|4907|2693
1633599870000|2021-10-07 09:44:30|4911|4909.5|4910.5|4909.5|4912|4911|4910.5|4909.5|1251
1633599880000|2021-10-07 09:44:40|4911|4910|4912.5|4911.5|4913|4911.5|4911|4910|701
1633599890000|2021-10-07 09:44:50|4912|4911|4912.5|4911|4912.5|4911.5|4912|4911|50
1633599900000|2021-10-07 09:45:00|4912|4911.5|4914|4913|4914|4913|4912|4911.5|1203
1633599910000|2021-10-07 09:45:10|4913.5|4912.5|4912.5|4911.5|4913.5|4912.5|4912|4911|2187
1633599920000|2021-10-07 09:45:20|4913.5|4912|4913.5|4912.5|4913.5|4912.5|4913.5|4911.5|190
1633599930000|2021-10-07 09:45:30|4914|4913|4913.5|4913|4914|4913|4913.5|4913|460
1633599940000|2021-10-07 09:45:40|4914||4914.5||4914.5||4914||106
1633599950000|2021-10-07 09:45:50||4913.5||4913.5||4913.5||4913.5|0
1633599960000|2021-10-07 09:46:00|4915|4914|4917|4915.5|4917|4915.5|4915|4913.5|383
1633599970000|2021-10-07 09:46:10|4916.5|4916|4916.5|4915.5|4917|4916|4916|4915.5|293
1633599980000|2021-10-07 09:46:20|4916|4915|4914.5|4913|4916|4915|4914.5|4913|678
1633599990000|2021-10-07 09:46:30|4914|4913.5|4914|4913.5|4914|4913.5|4914|4913.5|140
1633600000000|2021-10-07 09:46:40|4914.5|4913|4914|4913|4914.5|4914|4913.5|4913|350
1633600010000|2021-10-07 09:46:50|4913.5|4913.5|4914.5|4913.5|4914.5|4913.5|4913.5|4913|143
1633600020000|2021-10-07 09:47:00|4915|4914|4916|4915|4916|4915.5|4915|4914|363
1633600030000|2021-10-07 09:47:10|4916.5|4915.5|4916.5|4915.5|4916.5|4915.5|4916.5|4915.5|307
1633600040000|2021-10-07 09:47:20|4916|4915|4915|4913.5|4916.5|4915|4915|4913.5|739
1633600050000|2021-10-07 09:47:30|4915.5|4914|4916.5|4915|4916.5|4915.5|4915.5|4914|184
1633600060000|2021-10-07 09:47:40|4916|4914|4915.5|4914|4916|4914|4915.5|4914|15
1633600070000|2021-10-07 09:47:50|4915|4913.5|4914|4913|4915|4913.5|4913.5|4913|315
1633600090000|2021-10-07 09:48:10|4913.5|4913.5|4914.5|4913|4914.5|4913.5|4913.5|4913|320
1633600100000|2021-10-07 09:48:20|4915|4913.5|4915.5|4914|4916|4914.5|4915|4913.5|267
1633600110000|2021-10-07 09:48:30|4915||4914.5||4915.5||4914.5||100
1633600120000|2021-10-07 09:48:40|4915|4914.5|4913.5|4913|4915.5|4914.5|4913.5|4912|1384
1633600130000|2021-10-07 09:48:50||4912.5||4912.5||4912.5||4912.5|47
1633600150000|2021-10-07 09:49:10|4913|4911.5|4912.5|4911|4913|4912|4912|4911|220
1633600160000|2021-10-07 09:49:20||4911.5||4912||4912||4911.5|18
1633600170000|2021-10-07 09:49:30|4913|4911.5|4913.5|4913|4913.5|4913|4913|4911.5|454
1633600180000|2021-10-07 09:49:40|4914.5|4913.5|4914|4913.5|4914.5|4913.5|4914|4913.5|265
1633600190000|2021-10-07 09:49:50|4914.5||4914.5||4914.5||4914.5||157
1633600220000|2021-10-07 09:50:20|4915|4914|4916.5|4915.5|4916.5|4915.5|4915|4914|1250
1633600230000|2021-10-07 09:50:30|4917|4916|4917.5|4916.5|4917.5|4917|4917|4915.5|452
1633600240000|2021-10-07 09:50:40|4918|4917|4918|4917|4918|4917.5|4918|4917|264
1633600250000|2021-10-07 09:50:50|4919|4917.5|4919|4917.5|4919.5|4918|4918|4917|376
1633600260000|2021-10-07 09:51:00|4918.5|4918|4917.5|4916.5|4919|4918|4917.5|4916.5|1414
1633600270000|2021-10-07 09:51:10|4918|4917|4917.5|4916.5|4918|4917|4917|4916.5|1187
1633600280000|2021-10-07 09:51:20|4918|4917|4918|4917|4918|4917|4918|4917|107
1633600290000|2021-10-07 09:51:30|||||||||100
1633600300000|2021-10-07 09:51:40|4917.5|4916.5|4921|4919.5|4921.5|4920.5|4917|4916|5817
1633600310000|2021-10-07 09:51:50|4920.5|4919|4919.5|4918.5|4920.5|4919.5|4919.5|4918.5|1575
1633600320000|2021-10-07 09:52:00|4920|4919|4920|4918.5|4920|4919|4920|4918.5|137
1633600330000|2021-10-07 09:52:10|4919.5|4919|4920|4918.5|4920|4919|4919.5|4918.5|68
1633600340000|2021-10-07 09:52:20||4919||4919||4919.5||4918.5|253
1633600350000|2021-10-07 09:52:30|||||||||268
1633600360000|2021-10-07 09:52:40|4919.5|4918.5|4918.5|4917.5|4919.5|4918.5|4918.5|4917.5|3232
1633600370000|2021-10-07 09:52:50|4919|4918|4920.5|4919|4920.5|4919.5|4919|4918|1031
1633600380000|2021-10-07 09:53:00|4920|4918.5|4918.5|4917.5|4920|4919|4918.5|4917.5|519
1633600390000|2021-10-07 09:53:10|4919|4918|4919.5|4918|4919.5|4918|4919|4918|588
1633600400000|2021-10-07 09:53:20|4919|4917|4918|4917|4919|4917.5|4918|4917|273
1633600410000|2021-10-07 09:53:30|4919|4917.5|4919|4918|4919|4918|4919|4917|254
1633600430000|2021-10-07 09:53:50|4919.5|4918.5|4920|4918.5|4920.5|4919.5|4919|4918|1068
1633600440000|2021-10-07 09:54:00|4919.5|4918|4917|4916|4920|4918.5|4917|4915.5|1136
1633600450000|2021-10-07 09:54:10|4917.5|4916.5|4918|4917|4918.5|4917.5|4917.5|4916|1626
1633600460000|2021-10-07 09:54:20|4918.5|4917.5|4919.5|4918.5|4919.5|4918.5|4918.5|4917.5|618
1633600470000|2021-10-07 09:54:30|4920|4919|4920|4919|4920|4919|4920|4918.5|283
1633600480000|2021-10-07 09:54:40|4920.5|4919.5|4924.5|4923.5|4924.5|4923.5|4920.5|4919.5|721
1633600490000|2021-10-07 09:54:50|4924|4923|4923|4922|4924|4923|4923|4921.5|604
1633600500000|2021-10-07 09:55:00|4922.5|4921.5|4922|4921|4922.5|4921.5|4922|4921|271
1633600510000|2021-10-07 09:55:10|4922.5|4921.5|4921.5|4920.5|4922.5|4921.5|4921.5|4920.5|766
1633600520000|2021-10-07 09:55:20|4921|4920|4922.5|4921|4922.5|4921|4921|4920|688
1633600530000|2021-10-07 09:55:30||4921.5||4921||4921.5||4921|0
1633600540000|2021-10-07 09:55:40|4922|4920.5|4919.5|4918.5|4922|4920.5|4919|4918.5|3304
1633600550000|2021-10-07 09:55:50|4919|4919|4919.5|4919|4919.5|4919|4919|4919|240
1633600560000|2021-10-07 09:56:00|4919|4918.5|4918.5|4917.5|4919.5|4918.5|4918.5|4917.5|321
1633600570000|2021-10-07 09:56:10||4918||4917.5||4918||4917.5|170
1633600580000|2021-10-07 09:56:20|4918|4916.5|4918|4917|4918|4917|4917.5|4916.5|519
1633600590000|2021-10-07 09:56:30|4917.5|4916|4917|4915.5|4917.5|4916|4916.5|4915.5|251
1633600600000|2021-10-07 09:56:40|4916.5||4916.5||4916.5||4916.5||263
1633600620000|2021-10-07 09:57:00|4916|4915|4916.5|4915|4916.5|4915|4915|4913.5|861
1633600630000|2021-10-07 09:57:10|4916|4914.5|4915|4913.5|4916|4914.5|4915|4913.5|689
1633600640000|2021-10-07 09:57:20|4914.5|4914|4915|4913.5|4915|4914.5|4914|4913.5|799
1633600650000|2021-10-07 09:57:30|4914.5||4915||4915||4914.5||43
1633600660000|2021-10-07 09:57:40|4914.5||4915||4915||4914.5||46
1633600670000|2021-10-07 09:57:50|4914.5|4912.5|4915|4914|4915|4914|4913.5|4912.5|571
1633600680000|2021-10-07 09:58:00|4914.5|4913.5|4914|4912.5|4914.5|4913.5|4913.5|4912|51
1633600690000|2021-10-07 09:58:10|4913.5|4912|4913.5|4912|4913.5|4912|4913.5|4912|49
1633600700000|2021-10-07 09:58:20|4913|4911|4910.5|4909|4913|4911.5|4909.5|4908|3794
1633600710000|2021-10-07 09:58:30|4910||4910||4910.5||4909.5||431
1633600720000|2021-10-07 09:58:40|4910.5|4909.5|4910.5|4909.5|4911.5|4910|4910|4909.5|675
1633600730000|2021-10-07 09:58:50||4909||4909.5||4909.5||4909|160
1633600740000|2021-10-07 09:59:00|4911|4910|4911.5|4910.5|4911.5|4910.5|4911|4910|796
1633600750000|2021-10-07 09:59:10|4912|4911|4912.5|4911.5|4912.5|4912|4912|4910.5|1918
1633600760000|2021-10-07 09:59:20|4913|4912|4912|4911|4913|4912|4911.5|4910.5|1168
1633600770000|2021-10-07 09:59:30|4912.5|4911.5|4913|4911.5|4913.5|4912.5|4912.5|4911.5|829
1633600780000|2021-10-07 09:59:40|4913.5|4912|4913.5|4912|4913.5|4912|4913.5|4912|0
1633600790000|2021-10-07 09:59:50|4914|4912.5|4914.5|4913|4914.5|4914|4913.5|4912.5|542
1633600800000|2021-10-07 10:00:00|4914|4913.5|4915.5|4914.5|4916|4914.5|4913.5|4913|1419
1633600810000|2021-10-07 10:00:10|4915|4915|4915.5|4915|4915.5|4915|4915|4914.5|336
1633600820000|2021-10-07 10:00:20|4916|4915.5|4916.5|4915.5|4916.5|4916|4916|4914.5|370
1633600830000|2021-10-07 10:00:30|4916|4915|4916.5|4915|4916.5|4915|4916|4915|387
1633600840000|2021-10-07 10:00:40|4917|4915.5|4916.5|4915|4917.5|4916.5|4916.5|4915|848
1633600850000|2021-10-07 10:00:50|||||||||160
1633600860000|2021-10-07 10:01:00|4917|4915.5|4918|4916.5|4918.5|4917.5|4916.5|4915.5|677
1633600870000|2021-10-07 10:01:10|4917.5|4917|4918|4917|4918|4917|4917.5|4916.5|0
1633600880000|2021-10-07 10:01:20|4917.5|4916.5|4915.5|4914.5|4917.5|4917|4915.5|4914.5|921
1633600890000|2021-10-07 10:01:30|4916|4915|4916|4914.5|4916|4915|4916|4914.5|0
1633600900000|2021-10-07 10:01:40|4915.5||4916||4916||4915.5||72
1633600910000|2021-10-07 10:01:50|4916.5|4915|4916.5|4915|4917|4916|4916|4914.5|705
1633600920000|2021-10-07 10:02:00|4916|4915.5|4916.5|4915.5|4916.5|4915.5|4916|4915.5|31
1633600930000|2021-10-07 10:02:10|4916|4915|4916.5|4915.5|4916.5|4915.5|4916|4915|107
1633600940000|2021-10-07 10:02:20|4917|4916|4916.5|4915|4918|4917|4916.5|4915|538
1633600950000|2021-10-07 10:02:30|4917|4915.5|4917.5|4916|4917.5|4916|4917|4915.5|207
1633600960000|2021-10-07 10:02:40||4916.5||4916.5||4916.5||4916.5|1
1633600970000|2021-10-07 10:02:50|4917||4917.5||4917.5||4917||79
1633600980000|2021-10-07 10:03:00|4918|4917|4918.5|4918|4919|4918|4917|4916|616
1633600990000|2021-10-07 10:03:10|4919||4919||4919||4919||237
1633601000000|2021-10-07 10:03:20|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|4918|4917|588
1633601010000|2021-10-07 10:03:30|4919|4918|4919.5|4918.5|4919.5|4918.5|4918.5|4917.5|1350
1633601020000|2021-10-07 10:03:40|4920|4919|4921|4920|4921|4920.5|4919.5|4918|690
1633601030000|2021-10-07 10:03:50||4920.5||4920||4920.5||4920|60
1633601040000|2021-10-07 10:04:00|4921.5|4920.5|4922.5|4921|4922.5|4921.5|4921.5|4920.5|1098
1633601050000|2021-10-07 10:04:10|4922|4921.5|4921|4920|4922|4921.5|4921|4919.5|2090
1633601060000|2021-10-07 10:04:20|4920.5|4919.5|4920.5|4919.5|4920.5|4919.5|4920|4919.5|231
1633601070000|2021-10-07 10:04:30|4920|4919|4919.5|4918.5|4920|4919|4918.5|4918|329
1633601080000|2021-10-07 10:04:40|4919|4919|4919.5|4918.5|4919.5|4919|4919|4918.5|87
1633601090000|2021-10-07 10:04:50|4920|4919|4921.5|4920.5|4922|4921|4920|4918.5|1707
1633601100000|2021-10-07 10:05:00|4921|4920|4920|4919|4921|4920.5|4920|4919|499
1633601120000|2021-10-07 10:05:20|4919.5||4920||4920||4919.5||223
1633601140000|2021-10-07 10:05:40|4919.5|4918.5|4918.5|4917|4919.5|4918.5|4918.5|4917|623
1633601150000|2021-10-07 10:05:50|4919|4917.5|4923|4922|4923|4922.5|4919|4917.5|2429
1633601160000|2021-10-07 10:06:00|4923.5|4921.5|4923.5|4922.5|4923.5|4923|4923|4921.5|430
1633601170000|2021-10-07 10:06:10|4924.5|4923|4924|4922.5|4924.5|4923.5|4923|4922|354
1633601200000|2021-10-07 10:06:40|4924.5|4923|4924.5|4923|4924.5|4923.5|4924|4923|216
1633601210000|2021-10-07 10:06:50|4924|4923.5|4926.5|4925.5|4926.5|4925.5|4924|4923|1566
1633601220000|2021-10-07 10:07:00|4926|4926|4926.5|4925.5|4926.5|4926|4926|4925|1388
1633601230000|2021-10-07 10:07:10|4927|4926|4928|4927|4928.5|4927.5|4927|4926|561
1633601240000|2021-10-07 10:07:20||4927.5||4927.5||4927.5||4927.5|550
1633601250000|2021-10-07 10:07:30|4928.5|4928|4928|4927|4928.5|4928|4927.5|4927|1102
1633601260000|2021-10-07 10:07:40|4927.5|4927.5|4928.5|4927.5|4928.5|4927.5|4927.5|4927.5|312
1633601270000|2021-10-07 10:07:50|4928|4927|4928|4927|4928.5|4927.5|4928|4927|1131
1633601280000|2021-10-07 10:08:00|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|4928.5|4927|0
1633601290000|2021-10-07 10:08:10|4928|4927|4927.5|4926|4928|4927|4926.5|4926|1149
1633601300000|2021-10-07 10:08:20|4927|4926.5|4927|4926|4927|4926.5|4927|4926|62
1633601310000|2021-10-07 10:08:30|4926.5|4925.5|4926|4925.5|4926.5|4925.5|4926|4925.5|139
1633601320000|2021-10-07 10:08:40|4926.5|4926|4925|4923.5|4926.5|4926|4924.5|4923.5|720
1633601330000|2021-10-07 10:08:50|4924.5||4925||4925||4924.5||200
1633601340000|2021-10-07 10:09:00|4926|4924|4926.5|4925.5|4926.5|4926|4926|4923.5|536
1633601350000|2021-10-07 10:09:10|4927|4926|4927|4926|4927|4926.5|4927|4926|182
1633601360000|2021-10-07 10:09:20|||||||||257
1633601380000|2021-10-07 10:09:40|4928|4926.5|4928|4926.5|4928.5|4927|4928|4926|591
1633601390000|2021-10-07 10:09:50|4927.5|4926|4929.5|4928.5|4929.5|4928.5|4927.5|4926|700
1633601400000|2021-10-07 10:10:00|4929|4928|4929.5|4928|4929.5|4928|4928.5|4927.5|570
1633601410000|2021-10-07 10:10:10|4929||4929||4929||4929||0
1633601420000|2021-10-07 10:10:20|4928.5|4927.5|4927.5|4926.5|4929|4927.5|4927|4926.5|1659
1633601430000|2021-10-07 10:10:30|4927|4927|4929|4928|4929.5|4928.5|4927|4926.5|736
1633601440000|2021-10-07 10:10:40|4929.5|4928.5|4932.5|4931.5|4932.5|4931.5|4929.5|4928|3607
1633601450000|2021-10-07 10:10:50|4933|4932|4932|4931|4933|4932|4932|4931|374
1633601460000|2021-10-07 10:11:00|4931.5|4930.5|4933|4932|4933|4932|4931.5|4930.5|202
1633601470000|2021-10-07 10:11:10|4933.5|4932.5|4935|4934|4935|4934.5|4933|4932|1092
1633601480000|2021-10-07 10:11:20|4934.5|4934.5|4935.5|4934.5|4935.5|4935|4934.5|4934|926
1633601490000|2021-10-07 10:11:30|4936.5|4935|4936.5|4935.5|4936.5|4935.5|4935.5|4935|572
1633601510000|2021-10-07 10:11:50|4936|4935|4936.5|4935.5|4936.5|4935.5|4936|4935|860
1633601520000|2021-10-07 10:12:00|4936|4935|4937|4935.5|4937|4936.5|4936|4935|1809
1633601530000|2021-10-07 10:12:10|4936.5|4936|4936.5|4935.5|4937|4936.5|4936.5|4935.5|610
1633601540000|2021-10-07 10:12:20|4936|4936|4938|4937|4938|4937.5|4936|4936|680
1633601550000|2021-10-07 10:12:30|4937.5|4936.5|4935.5|4934|4938|4937|4935.5|4934|1365
1633601560000|2021-10-07 10:12:40|4936.5|4934.5|4936|4934.5|4936.5|4935.5|4936|4934|424
1633601570000|2021-10-07 10:12:50|4935.5|4935|4936|4935|4936|4935|4935.5|4934.5|385
1633601580000|2021-10-07 10:13:00|4935.5|4934.5|4934.5|4933.5|4935.5|4935|4934|4933|2545
1633601590000|2021-10-07 10:13:10|4935|4934|4934|4932.5|4935|4934|4933.5|4932|1352
1633601600000|2021-10-07 10:13:20|4933.5|4932|4934|4933|4934.5|4933|4933.5|4932|675
1633601610000|2021-10-07 10:13:30|4933.5|4932|4932.5|4931.5|4933.5|4932|4932|4931.5|1034
1633601620000|2021-10-07 10:13:40|4933|4932|4934.5|4933|4934.5|4933.5|4933|4931.5|2384
1633601630000|2021-10-07 10:13:50||4933.5||4933.5||4933.5||4933.5|25
1633601640000|2021-10-07 10:14:00|4934|4934|4936|4934.5|4936|4935|4934|4933|1471
1633601660000|2021-10-07 10:14:20|4935.5|4934|4933.5|4932.5|4936|4934|4933|4931.5|3464
1633601670000|2021-10-07 10:14:30|4933|4932|4933.5|4933|4934.5|4933|4931.5|4930.5|2157
1633601680000|2021-10-07 10:14:40|4934||4934||4934||4934||91
1633601690000|2021-10-07 10:14:50|4933.5||4934||4934||4933.5||223
1633601700000|2021-10-07 10:15:00|4934.5|4933.5|4937|4936|4937.5|4936.5|4934.5|4933|4239
1633601710000|2021-10-07 10:15:10|4936.5|4935.5|4937|4935|4937|4935.5|4936|4935|498
1633601720000|2021-10-07 10:15:20|4936.5|4935.5|4936|4935|4936.5|4935.5|4935.5|4935|2054
1633601730000|2021-10-07 10:15:30|4935.5|4934.5|4934|4933|4936|4935|4934|4933|1858
1633601740000|2021-10-07 10:15:40|4933.5|4932.5|4931|4929|4933.5|4932.5|4930|4928.5|1472
1633601750000|2021-10-07 10:15:50|4931.5|4929.5|4933|4932|4933.5|4932|4931.5|4929.5|1491
1633601760000|2021-10-07 10:16:00|4934|4932.5|4934|4932.5|4934|4933|4933.5|4932|504
1633601770000|2021-10-07 10:16:10|4933.5|4932|4932|4931|4933.5|4932|4931.5|4931|1135
1633601780000|2021-10-07 10:16:20|4932.5|4931.5|4932.5|4931|4933|4932|4932.5|4931|528
1633601790000|2021-10-07 10:16:30|4932|4930.5|4932|4930.5|4932|4931|4931|4930.5|436
1633601800000|2021-10-07 10:16:40|4932.5|4931|4932|4931|4932.5|4932|4932|4931|274
1633601810000|2021-10-07 10:16:50|4932.5|4931.5|4932.5|4931.5|4932.5|4932|4932|4931.5|16
1633601820000|2021-10-07 10:17:00|4932|4931|4932|4931|4932|4931|4931.5|4931|107
1633601830000|2021-10-07 10:17:10|||||||||201
1633601840000|2021-10-07 10:17:20|4931.5|4930|4932|4931|4932.5|4931.5|4931|4929.5|1962
1633601850000|2021-10-07 10:17:30|4932.5|4931.5|4931.5|4930|4933.5|4932.5|4931.5|4930|1615
1633601860000|2021-10-07 10:17:40|4932|4930.5|4932|4931|4932|4931.5|4932|4930.5|70
1633601870000|2021-10-07 10:17:50|4932.5|4931.5|4931.5|4930|4933|4931.5|4930.5|4930|1272
1633601880000|2021-10-07 10:18:00|4931|4930.5|4931|4930|4931|4930.5|4931|4930|545
1633601890000|2021-10-07 10:18:10|4931.5|4931|4931.5|4930.5|4931.5|4931|4931.5|4930.5|200
1633601900000|2021-10-07 10:18:20|||||||||62
1633601910000|2021-10-07 10:18:30|4932|4931|4933|4932.5|4933|4932.5|4931.5|4930.5|1250
1633601920000|2021-10-07 10:18:40|4932.5|4932|4933|4932.5|4933|4932.5|4932.5|4932|579
1633601930000|2021-10-07 10:18:50|4933.5|4933|4933.5|4933|4933.5|4933|4933.5|4932.5|397
1633601940000|2021-10-07 10:19:00|4933|4932.5|4933.5|4932.5|4933.5|4933|4933|4932|454
1633601950000|2021-10-07 10:19:10|4933|4932|4934|4933|4934|4933|4933|4932|1619
1633601960000|2021-10-07 10:19:20|4933.5||4933.5||4933.5||4933.5||161
1633601970000|2021-10-07 10:19:30|4933|4932|4933.5|4933|4933.5|4933|4933|4932|320
1633601980000|2021-10-07 10:19:40|4933|4932|4933.5|4932|4933.5|4933|4933|4932|11
1633601990000|2021-10-07 10:19:50|4934|4932.5|4934.5|4933|4938|4936.5|4934|4932|7046
1633602000000|2021-10-07 10:20:00|4934|4933.5|4935|4934|4935|4934.5|4934|4933.5|713
1633602020000|2021-10-07 10:20:20|4934.5|4934.5|4934.5|4933.5|4935|4934.5|4933|4932.5|2869
1633602030000|2021-10-07 10:20:30|4934|4933|4934.5|4933.5|4935|4934|4934|4933|619
1633602040000|2021-10-07 10:20:40|4935|4934|4937|4936|4937|4936|4935|4934|703
1633602060000|2021-10-07 10:21:00|4936.5|4935.5|4937|4935.5|4937|4935.5|4936|4935.5|251
1633602070000|2021-10-07 10:21:10|4936.5|4936|4937|4936|4937|4936|4936.5|4936|130
1633602080000|2021-10-07 10:21:20|4936.5|4935.5|4937|4936|4937|4936.5|4936|4935.5|1592
1633602090000|2021-10-07 10:21:30|4936.5|4935.5|4935|4933.5|4937|4936|4933.5|4932.5|1216
1633602100000|2021-10-07 10:21:40||4934||4934||4934||4934|0
1633602110000|2021-10-07 10:21:50|4935.5|4934.5|4935.5|4934.5|4936|4935.5|4935|4934|1309
1633602120000|2021-10-07 10:22:00|4935|4934|4936|4935|4936|4935.5|4934|4933|1150
1633602130000|2021-10-07 10:22:10|4937|4935.5|4938.5|4937.5|4938.5|4938|4937|4935.5|2401
1633602140000|2021-10-07 10:22:20|4938|4937|4939|4938|4939|4938.5|4937.5|4937|3131
1633602160000|2021-10-07 10:22:40|4938.5|4938.5|4938.5|4938|4939|4938.5|4938.5|4937.5|569
1633602170000|2021-10-07 10:22:50|4938|4937.5|4938.5|4937.5|4938.5|4938|4938|4937|642
1633602180000|2021-10-07 10:23:00|4938|4938|4938.5|4938|4938.5|4938|4938|4937.5|561
1633602190000|2021-10-07 10:23:10|4939|4938.5|4938.5|4937|4939|4938.5|4938|4937|1030
1633602200000|2021-10-07 10:23:20|4938|4937.5|4938|4937|4938.5|4937.5|4937.5|4937|518
1633602210000|2021-10-07 10:23:30|4937.5|4936.5|4937|4935.5|4937.5|4936.5|4936|4935.5|720
1633602220000|2021-10-07 10:23:40|4936.5|4935|4933.5|4932|4936.5|4935|4932.5|4931|2342
1633602230000|2021-10-07 10:23:50|4933|4931.5|4935.5|4934|4935.5|4934|4932.5|4931.5|1492
1633602240000|2021-10-07 10:24:00|4935|4934.5|4935.5|4934|4935.5|4935|4935|4934|649
1633602250000|2021-10-07 10:24:10|4935|4934.5|4934.5|4934|4935.5|4934.5|4934.5|4934|852
1633602260000|2021-10-07 10:24:20|4935|4934.5|4935.5|4934|4936|4934.5|4935|4934|298
1633602270000|2021-10-07 10:24:30||4934.5||4934.5||4935||4934|172
1633602280000|2021-10-07 10:24:40|4935|4934|4933.5|4932.5|4935.5|4934|4933.5|4932.5|1092
1633602300000|2021-10-07 10:25:00|4934|4932|4933|4931.5|4934|4932|4931|4930.5|1440
1633602310000|2021-10-07 10:25:10|4932.5|4930|4931.5|4930.5|4932.5|4931.5|4931.5|4930|1724
1633602320000|2021-10-07 10:25:20|||||||||40
1633602330000|2021-10-07 10:25:30|4932|4931|4932.5|4931.5|4932.5|4931.5|4932|4931|356
1633602340000|2021-10-07 10:25:40|4933|4932|4931|4930.5|4933|4932|4931|4930.5|984
1633602350000|2021-10-07 10:25:50|4930.5|4929.5|4933|4931.5|4933|4931.5|4930.5|4929.5|2081
1633602360000|2021-10-07 10:26:00|4932.5|4931|4930.5|4929|4932.5|4931.5|4930.5|4929|880
1633602370000|2021-10-07 10:26:10|4930|4929.5|4930.5|4928.5|4930.5|4929.5|4929|4928.5|521
1633602380000|2021-10-07 10:26:20|4930|4928|4928|4927|4930|4928|4928|4927|914
1633602390000|2021-10-07 10:26:30||4926.5||4927||4927||4926.5|112
1633602400000|2021-10-07 10:26:40|4927.5|4926.5|4927.5|4926.5|4927.5|4926.5|4927|4926.5|99
1633602410000|2021-10-07 10:26:50|4928|4927|4926|4924.5|4929.5|4928|4926|4924.5|2428
1633602430000|2021-10-07 10:27:10|4927|4925|4926.5|4925.5|4927|4926|4926|4925|619
1633602450000|2021-10-07 10:27:30|4926|4925|4926.5|4925|4926.5|4925.5|4925.5|4925|749
1633602460000|2021-10-07 10:27:40|4927|4925.5|4926.5|4925.5|4928|4926.5|4926.5|4925|955
1633602470000|2021-10-07 10:27:50|4927|4926|4927.5|4926|4927.5|4926|4927|4926|3
1633602480000|2021-10-07 10:28:00|4927|4926.5|4929|4928|4929|4928|4927|4926.5|1259
1633602490000|2021-10-07 10:28:10|4929.5|4928.5|4930|4928.5|4930|4929|4929.5|4928|408
1633602500000|2021-10-07 10:28:20|4929.5|4929|4930|4928.5|4931.5|4930|4927.5|4927|4619
1633602510000|2021-10-07 10:28:30|4930.5|4929|4930|4928.5|4930.5|4930|4930|4928.5|2200
1633602520000|2021-10-07 10:28:40|4929.5|4928|4928|4926.5|4929.5|4928|4928|4926.5|420
1633602540000|2021-10-07 10:29:00|4928.5|4927|4929.5|4928|4929.5|4928.5|4928.5|4927|654
1633602550000|2021-10-07 10:29:10|4929||4929.5||4929.5||4929||17
1633602560000|2021-10-07 10:29:20|4929|4928.5|4929.5|4928|4930|4929|4928.5|4928|496
1633602570000|2021-10-07 10:29:30|4930|4928.5|4930|4929|4930|4929.5|4930|4928.5|125
1633602580000|2021-10-07 10:29:40|4930.5|4929.5|4932.5|4931.5|4933|4932|4930.5|4929|4436
1633602590000|2021-10-07 10:29:50|4932|4931|4930|4929|4932|4931|4930|4929|1067
1633602600000|2021-10-07 10:30:00|4930.5|4929.5|4930|4929.5|4930.5|4929.5|4930|4929.5|159
1633602610000|2021-10-07 10:30:10|4930.5|4930|4932.5|4931.5|4932.5|4931.5|4930.5|4930|1613
1633602620000|2021-10-07 10:30:20|4933|4932|4936.5|4935.5|4936.5|4935.5|4933|4932|1786
1633602630000|2021-10-07 10:30:30|4937|4936|4937.5|4936.5|4937.5|4936.5|4937|4935.5|490
1633602640000|2021-10-07 10:30:40|4937|4935.5|4936.5|4935.5|4937|4936|4936|4935.5|572
1633602650000|2021-10-07 10:30:50|||||||||350
1633602660000|2021-10-07 10:31:00|4936|4935|4935.5|4934|4936|4935|4934|4932.5|4861
1633602670000|2021-10-07 10:31:10|4935|4934.5|4935.5|4934|4936|4934.5|4935|4934|609
1633602680000|2021-10-07 10:31:20|4936|4934.5|4935.5|4934.5|4936|4935.5|4935.5|4934.5|1410
1633602690000|2021-10-07 10:31:30|4936|4935|4936|4935|4936|4935|4935.5|4934.5|248
1633602700000|2021-10-07 10:31:40|4936.5|4934.5|4938.5|4937.5|4938.5|4937.5|4936.5|4934.5|2759
1633602710000|2021-10-07 10:31:50|4939|4938|4939|4938.5|4939|4938.5|4939|4937.5|483
1633602720000|2021-10-07 10:32:00|4938.5|4937.5|4939|4937.5|4939.5|4939|4938.5|4937.5|1413
1633602730000|2021-10-07 10:32:10|4938.5||4938.5||4938.5||4938.5||100
1633602740000|2021-10-07 10:32:20|4938|4938|4941|4940|4941|4940.5|4938|4938|1257
1633602750000|2021-10-07 10:32:30|4940.5|4939.5|4939.5|4939|4940.5|4939.5|4939.5|4939|201
1633602760000|2021-10-07 10:32:40|4940|4939.5|4941|4940|4941|4940|4940|4939.5|178
1633602770000|2021-10-07 10:32:50|4940.5||4941||4941||4940.5||17
1633602780000|2021-10-07 10:33:00|4940.5|4939.5|4940|4938.5|4941|4940|4940|4938.5|2283
1633602790000|2021-10-07 10:33:10|4939.5|4939|4939.5|4938.5|4939.5|4939|4939.5|4938.5|262
1633602800000|2021-10-07 10:33:20|4939|4939|4939.5|4938|4939.5|4939|4939|4938|736
1633602810000|2021-10-07 10:33:30|4940|4938.5|4941.5|4941|4942|4941.5|4939.5|4938.5|2377
1633602820000|2021-10-07 10:33:40|4942|4941.5|4940.5|4940|4942.5|4941.5|4940.5|4940|1072
1633602830000|2021-10-07 10:33:50|4941|4940.5|4940.5|4940|4941.5|4940.5|4940.5|4940|154
1633602840000|2021-10-07 10:34:00|4940|4939|4939|4937.5|4940|4939|4938|4937|1139
1633602850000|2021-10-07 10:34:10|4939.5|4938|4939.5|4938.5|4939.5|4939|4939|4938|2331
1633602860000|2021-10-07 10:34:20|4939|4938|4938.5|4937|4939|4938.5|4938.5|4937|1306
1633602870000|2021-10-07 10:34:30||4937.5||4937.5||4937.5||4937.5|0
1633602880000|2021-10-07 10:34:40|4939|4938|4938.5|4937.5|4939|4938|4938.5|4937.5|751
1633602890000|2021-10-07 10:34:50|4938||4938.5||4938.5||4938||351
1633602900000|2021-10-07 10:35:00|4939.5|4938|4939.5|4938|4939.5|4939|4939|4938|1251
1633602910000|2021-10-07 10:35:10|4939|4938.5|4941|4940|4941|4940|4937.5|4937|2788
1633602920000|2021-10-07 10:35:20|4941.5|4940.5|4941.5|4940.5|4942|4941.5|4941.5|4940.5|1418
1633602930000|2021-10-07 10:35:30|||||||||206
1633602940000|2021-10-07 10:35:40|4941|4940|4938.5|4937.5|4941|4940|4938.5|4937.5|1370
1633602950000|2021-10-07 10:35:50|4938|4938|4941|4939.5|4941|4939.5|4938|4938|514
1633602960000|2021-10-07 10:36:00|4940.5|4940|4942|4941|4942|4941|4940|4940|1032
1633602970000|2021-10-07 10:36:10|4942.5|4941.5|4942.5|4942|4942.5|4942|4942|4941.5|1620
1633602980000|2021-10-07 10:36:20|4943.5|4941.5|4943.5|4942|4943.5|4942.5|4943|4941.5|140
1633602990000|2021-10-07 10:36:30|4943|4942.5|4944.5|4943|4944.5|4944|4943|4942.5|5615
1633603000000|2021-10-07 10:36:40|4944|4943.5|4944.5|4943.5|4944.5|4943.5|4944|4943.5|718
1633603010000|2021-10-07 10:36:50|||||||||39
1633603020000|2021-10-07 10:37:00|4944|4943|4944.5|4943.5|4944.5|4944|4943.5|4943|3196
1633603030000|2021-10-07 10:37:10||4944||4944||4944||4944|184
1633603040000|2021-10-07 10:37:20|4945|4944.5|4945|4944.5|4945|4944.5|4945|4944.5|1574
1633603050000|2021-10-07 10:37:30|4945.5|4945|4945.5|4945|4945.5|4945|4945.5|4944.5|217
1633603060000|2021-10-07 10:37:40|4946.5|4945.5|4946.5|4945|4947|4946.5|4946|4945|1807
1633603070000|2021-10-07 10:37:50|4946|4946|4946|4945|4946.5|4946|4945.5|4944.5|2721
1633603080000|2021-10-07 10:38:00|4945.5|4944.5|4945.5|4944.5|4946|4945|4945.5|4944.5|757
1633603090000|2021-10-07 10:38:10||4945||4945||4945||4945|245
1633603100000|2021-10-07 10:38:20|||||||||185
1633603110000|2021-10-07 10:38:30|4945|4944.5|4945|4944|4945|4944.5|4944.5|4944|534
1633603120000|2021-10-07 10:38:40|4945.5|4944.5|4944.5|4943.5|4945.5|4945|4944|4943.5|2068
1633603130000|2021-10-07 10:38:50|4944|4944|4944.5|4943.5|4945|4944|4944|4943.5|808
1633603140000|2021-10-07 10:39:00|4944|4942.5|4944|4943|4944|4943.5|4943|4942|982
1633603150000|2021-10-07 10:39:10|4944.5|4943.5|4944.5|4943.5|4944.5|4943.5|4944|4943|86
1633603160000|2021-10-07 10:39:20||4944||4943.5||4944||4943.5|78
1633603170000|2021-10-07 10:39:30|||||||||335
1633603180000|2021-10-07 10:39:40|4944|4943|4944|4943|4944.5|4943.5|4944|4943|283
1633603190000|2021-10-07 10:39:50|4943.5||4943.5||4943.5||4943.5||426
1633603200000|2021-10-07 10:40:00|4944||4944||4944.5||4944||337
1633603210000|2021-10-07 10:40:10|4943.5||4944||4944||4943.5||72
1633603220000|2021-10-07 10:40:20||4943.5||4943||4943.5||4943|396
1633603230000|2021-10-07 10:40:30|4943.5|4943.5|4944|4943.5|4944.5|4943.5|4943.5|4943|370
1633603240000|2021-10-07 10:40:40|4944.5|4944|4948|4947|4948|4947|4944.5|4944|2320
1633603250000|2021-10-07 10:40:50|4948.5|4947.5|4949.5|4948.5|4950|4949|4948.5|4947|893
1633603260000|2021-10-07 10:41:00|4950|4949|4949.5|4949|4950|4949|4949.5|4948.5|656
1633603270000|2021-10-07 10:41:10|4950|4949.5|4950|4949|4950|4949.5|4950|4949|1378
1633603280000|2021-10-07 10:41:20|||||||||452
1633603290000|2021-10-07 10:41:30|4949.5|4948.5|4948.5|4947.5|4950|4949|4948.5|4947.5|1761
1633603300000|2021-10-07 10:41:40|4949|4948|4949|4948.5|4949|4948.5|4949|4947.5|4379
1633603310000|2021-10-07 10:41:50|4950|4949|4949.5|4948.5|4950|4949|4949|4948.5|374
1633603320000|2021-10-07 10:42:00|4949|4947.5|4948.5|4947.5|4949.5|4947.5|4948.5|4947.5|270
1633603330000|2021-10-07 10:42:10|||||||||215
1633603340000|2021-10-07 10:42:20|4949.5|4948|4950|4949.5|4950|4949.5|4949.5|4947.5|657
1633603350000|2021-10-07 10:42:30|4949.5|4949|4949|4948|4949.5|4949|4949|4948|170
1633603360000|2021-10-07 10:42:40|4948.5|4947.5|4947|4946|4948.5|4947.5|4947|4946|757
1633603370000|2021-10-07 10:42:50|4947.5|4946.5|4947.5|4946.5|4947.5|4947|4947.5|4946.5|914
1633603380000|2021-10-07 10:43:00|4947|4946|4947.5|4946|4947.5|4946.5|4947|4946|148
1633603390000|2021-10-07 10:43:10|4948|4946.5|4948.5|4947.5|4948.5|4948|4948|4946|427
1633603400000|2021-10-07 10:43:20|4948|4946.5|4948|4947|4948|4947|4947.5|4946.5|410
1633603410000|2021-10-07 10:43:30|||||||||73
1633603420000|2021-10-07 10:43:40|4947.5|4946.5|4948|4946.5|4948|4947|4947.5|4946.5|545
1633603430000|2021-10-07 10:43:50|4947.5|4947|4946|4945|4947.5|4947|4946|4945|1077
1633603440000|2021-10-07 10:44:00|4945.5|4944.5|4944.5|4943.5|4946|4944.5|4944.5|4942.5|905
1633603450000|2021-10-07 10:44:10|4945|4944|4945|4944|4945|4944|4945|4944|341
1633603460000|2021-10-07 10:44:20|4945.5|4944.5|4945|4944|4946|4945.5|4945|4944|379
1633603470000|2021-10-07 10:44:30|4944.5|4943|4944.5|4943|4944.5|4944|4944|4943|326
1633603480000|2021-10-07 10:44:40|4944|4942.5|4943.5|4942|4944|4943|4943.5|4942|111
1633603490000|2021-10-07 10:44:50|4943||4943||4943||4943||5
1633603500000|2021-10-07 10:45:00|4942.5||4943||4943||4942.5||262
1633603510000|2021-10-07 10:45:10|||||||||17
1633603520000|2021-10-07 10:45:20|4942.5|4941.5|4942.5|4941|4942.5|4941.5|4941.5|4940.5|447
1633603530000|2021-10-07 10:45:30|4942|4941.5|4945|4944|4945|4944.5|4942|4941|1212
1633603540000|2021-10-07 10:45:40|4944.5||4945||4945||4944.5||101
1633603550000|2021-10-07 10:45:50|4945.5|4944.5|4947.5|4946.5|4947.5|4946.5|4945.5|4944|1619
1633603560000|2021-10-07 10:46:00|4947|4946|4945.5|4944.5|4947.5|4946|4945|4944.5|712
1633603570000|2021-10-07 10:46:10|4946|4945|4946|4945|4946|4945.5|4945.5|4945|241
1633603580000|2021-10-07 10:46:20|4946.5|4945.5|4947.5|4946|4947.5|4946.5|4946.5|4945|187
1633603590000|2021-10-07 10:46:30|4947|4946.5|4948|4947.5|4948|4947.5|4947|4946|553
1633603600000|2021-10-07 10:46:40|4947.5|4947|4946.5|4945.5|4947.5|4947|4946|4944.5|608
1633603610000|2021-10-07 10:46:50|4947|4946|4947|4946|4947.5|4946|4947|4946|361
1633603620000|2021-10-07 10:47:00|4947.5|4946.5|4947.5|4946.5|4947.5|4947|4947.5|4946.5|924
1633603630000|2021-10-07 10:47:10||4947||4946.5||4947||4946.5|129
1633603640000|2021-10-07 10:47:20|||||||||134
1633603650000|2021-10-07 10:47:30|4947|4947|4948.5|4947.5|4948.5|4948|4947|4946|1885
1633603660000|2021-10-07 10:47:40||4947||4947.5||4947.5||4947|112
1633603670000|2021-10-07 10:47:50||4948||4948||4948||4948|225
1633603680000|2021-10-07 10:48:00|4948|4947.5|4948|4947|4948.5|4948|4947|4946|1514
1633603690000|2021-10-07 10:48:10|4948.5|4947.5|4948.5|4947.5|4948.5|4948|4948|4947.5|68
1633603700000|2021-10-07 10:48:20|4949|4948|4949|4948|4949|4948|4949|4948|397
1633603710000|2021-10-07 10:48:30|4949.5|4948.5|4950|4949|4950|4949|4949|4948.5|1159
1633603720000|2021-10-07 10:48:40|4949.5||4950||4950||4949.5||18
1633603730000|2021-10-07 10:48:50|4949.5|4948.5|4950.5|4949|4951|4950.5|4949|4948.5|1396
1633603740000|2021-10-07 10:49:00|4950|4949.5|4950|4949|4950.5|4949.5|4950|4949|485
1633603750000|2021-10-07 10:49:10|4950.5|4949.5|4950.5|4949.5|4950.5|4949.5|4950|4949.5|537
1633603760000|2021-10-07 10:49:20|||||||||54
1633603770000|2021-10-07 10:49:30|4950|4949|4949.5|4948.5|4950|4949|4949.5|4948|729
1633603780000|2021-10-07 10:49:40|4949|4947.5|4949|4947.5|4949|4947.5|4948|4946.5|500
1633603790000|2021-10-07 10:49:50||4948||4948.5||4948.5||4948|195
1633603800000|2021-10-07 10:50:00||4948||4948||4948.5||4947.5|618
1633603810000|2021-10-07 10:50:10|4948.5|4947.5|4947.5|4947|4948.5|4947.5|4947.5|4946.5|782
1633603820000|2021-10-07 10:50:20|4948|4946.5|4947|4945.5|4948|4946.5|4947|4945.5|563
1633603830000|2021-10-07 10:50:30|4947.5|4946|4948.5|4947.5|4948.5|4948|4947.5|4946|1419
1633603840000|2021-10-07 10:50:40|4948||4948.5||4948.5||4948||197
1633603860000|2021-10-07 10:51:00|4949|4948|4949|4948.5|4949.5|4949|4949|4948|728
1633603870000|2021-10-07 10:51:10|||||||||146
1633603880000|2021-10-07 10:51:20|4949.5|4948|4950|4949|4950|4949.5|4949|4948|2421
1633603890000|2021-10-07 10:51:30|4949.5|4948.5|4948|4947|4949.5|4948.5|4948|4947|746
1633603900000|2021-10-07 10:51:40|4947.5|4946.5|4943.5|4942.5|4947.5|4946.5|4943.5|4942.5|1618
1633603920000|2021-10-07 10:52:00|4943|4943|4944|4942.5|4944|4943|4943|4942.5|805
1633603930000|2021-10-07 10:52:10|4944.5|4943|4945.5|4944.5|4946.5|4945.5|4944.5|4943|932
1633603940000|2021-10-07 10:52:20|4946|4945|4947|4946|4947|4946|4946|4944.5|716
1633603950000|2021-10-07 10:52:30||4946.5||4946.5||4946.5||4946|342
1633603960000|2021-10-07 10:52:40|4946.5|4946|4946.5|4945.5|4946.5|4946|4946|4945|1375
1633603980000|2021-10-07 10:53:00|4947|4946|4947|4946|4947|4946.5|4946.5|4946|398
1633603990000|2021-10-07 10:53:10|4947.5|4946.5|4947.5|4946|4947.5|4947|4947|4946|681
1633604000000|2021-10-07 10:53:20|4948|4946.5|4948|4947|4948|4947|4948|4946.5|137
1633604020000|2021-10-07 10:53:40|4947.5|4947.5|4948|4947|4948|4947.5|4947.5|4947|330
1633604030000|2021-10-07 10:53:50|4948.5|4947.5|4949.5|4948.5|4949.5|4949|4948.5|4947|775
1633604040000|2021-10-07 10:54:00|||||||||444
1633604050000|2021-10-07 10:54:10|4950|4949|4950|4949|4950.5|4949.5|4950|4948.5|1590
1633604060000|2021-10-07 10:54:20|4950.5|4949.5|4950|4949.5|4951|4950|4949.5|4949|1694
1633604070000|2021-10-07 10:54:30|4949.5|4949|4949.5|4949|4950|4949.5|4949.5|4949|542
1633604080000|2021-10-07 10:54:40|4949|4948.5|4947|4945.5|4949|4948.5|4947|4945.5|1794
1633604090000|2021-10-07 10:54:50|4946.5|4946|4947|4946|4947|4946|4946.5|4946|437
1633604100000|2021-10-07 10:55:00|4947.5|4946.5|4947.5|4946|4947.5|4947|4947|4946|829
1633604110000|2021-10-07 10:55:10|4947|4945.5|4947.5|4946|4947.5|4946.5|4946.5|4945.5|581
1633604120000|2021-10-07 10:55:20|4948|4946.5|4948|4947|4948|4947|4947.5|4946.5|1236
1633604130000|2021-10-07 10:55:30|4947|4946.5|4946.5|4945.5|4947|4946.5|4946|4945.5|252
1633604140000|2021-10-07 10:55:40|4946|4945|4945.5|4944|4946|4945|4945.5|4944|1050
1633604160000|2021-10-07 10:56:00|4946|4944.5|4946|4944.5|4946|4945|4945.5|4944.5|167
1633604190000|2021-10-07 10:56:30|4946.5|4945|4947.5|4946|4947.5|4947|4946|4945|1464
1633604200000|2021-10-07 10:56:40|4947|4946.5|4947.5|4947|4947.5|4947|4946.5|4946.5|402
1633604210000|2021-10-07 10:56:50|4948|4947.5|4947.5|4946.5|4948|4947.5|4947|4945.5|493
1633604220000|2021-10-07 10:57:00|4947|4947|4946.5|4945.5|4947|4947|4946|4945|2616
1633604230000|2021-10-07 10:57:10|4947|4946|4947.5|4946.5|4947.5|4947|4947|4946|998
1633604240000|2021-10-07 10:57:20|4948|4947|4948|4947|4948|4947.5|4948|4947|900
1633604250000|2021-10-07 10:57:30||4947.5||4947||4947.5||4947|233
1633604270000|2021-10-07 10:57:50|4948.5|4947.5|4950.5|4949|4950.5|4949|4948.5|4947|1203
1633604280000|2021-10-07 10:58:00|4950|4948.5|4949|4948|4950|4948.5|4948.5|4947.5|993
1633604290000|2021-10-07 10:58:10|4949.5|4948.5|4950|4948.5|4950|4949|4949.5|4948.5|363
1633604300000|2021-10-07 10:58:20|4949.5|4948|4950.5|4949|4950.5|4950|4949.5|4948|646
1633604310000|2021-10-07 10:58:30|4950||4950||4950||4950||309
1633604320000|2021-10-07 10:58:40|4949.5|4948.5|4949|4947.5|4950|4948.5|4948.5|4947.5|828
1633604330000|2021-10-07 10:58:50|4948.5|4948|4949|4947.5|4949|4948|4948.5|4947.5|249
1633604340000|2021-10-07 10:59:00|4948.5|4948|4949|4948|4949|4948|4948.5|4948|189
1633604350000|2021-10-07 10:59:10|4948|4947.5|4948|4947.5|4948|4947.5|4947.5|4947|1196
1633604360000|2021-10-07 10:59:20|4948.5|4947|4948|4947|4948.5|4947|4947.5|4947|1943
1633604370000|2021-10-07 10:59:30|||||||||197
1633604380000|2021-10-07 10:59:40|||||||||233
1633604390000|2021-10-07 10:59:50|4948.5|4947.5|4950.5|4949|4950.5|4949|4948.5|4947.5|1277
1633604400000|2021-10-07 11:00:00|4950|4949.5|4949|4948|4950.5|4949.5|4949|4948|862
1633604410000|2021-10-07 11:00:10|4948.5|4947.5|4948|4947|4949|4947.5|4947.5|4946.5|831
1633604420000|2021-10-07 11:00:20|4947.5|4946.5|4947|4945.5|4948|4946.5|4946.5|4945.5|571
1633604430000|2021-10-07 11:00:30|4947.5|4946|4947.5|4946.5|4948|4947.5|4947|4946|1728
1633604450000|2021-10-07 11:00:50|||||||||73
1633604460000|2021-10-07 11:01:00|4947|4946|4945|4944|4947|4946.5|4945|4944|2503
1633604470000|2021-10-07 11:01:10|4945.5|4944.5|4946.5|4945.5|4946.5|4946|4945.5|4944|522
1633604480000|2021-10-07 11:01:20|4947|4946|4947.5|4946|4947.5|4947|4946.5|4945.5|482
1633604490000|2021-10-07 11:01:30|||||||||100
1633604500000|2021-10-07 11:01:40|4947|4945.5|4946|4944.5|4947|4946|4946|4944.5|657
1633604520000|2021-10-07 11:02:00|4945.5|4945|4946|4944.5|4946|4945|4945|4944|1261
1633604530000|2021-10-07 11:02:10|4946.5|4945|4947.5|4946.5|4947.5|4946.5|4946.5|4945|710
1633604540000|2021-10-07 11:02:20|4948|4947|4947.5|4946.5|4948|4947.5|4947.5|4946.5|1966
1633604550000|2021-10-07 11:02:30|4947|4946|4946|4944.5|4947.5|4946.5|4945.5|4944.5|2190
1633604560000|2021-10-07 11:02:40||4945||4945||4945||4944.5|0
1633604570000|2021-10-07 11:02:50|4945.5|4944.5|4944.5|4944|4946|4945|4944.5|4944|1288
1633604580000|2021-10-07 11:03:00|4944|4943|4943.5|4942.5|4944|4943|4942|4941|1409
1633604590000|2021-10-07 11:03:10|4944|4943|4945.5|4944.5|4945.5|4944.5|4944|4942.5|1292
1633604600000|2021-10-07 11:03:20|4945||4945.5||4945.5||4945||320
1633604610000|2021-10-07 11:03:30|4946|4945|4945|4943.5|4946.5|4945.5|4945|4943.5|929
1633604640000|2021-10-07 11:04:00|4944.5|4944|4944.5|4943|4944.5|4944|4943|4941.5|1280
1633604660000|2021-10-07 11:04:20|4945|4943.5|4945|4944|4945|4944.5|4945|4943.5|483
1633604670000|2021-10-07 11:04:30|4944.5|4943|4944|4943|4944.5|4943|4944|4943|249
1633604680000|2021-10-07 11:04:40|4944.5|4943.5|4945|4944|4945|4944|4944.5|4943|156
1633604690000|2021-10-07 11:04:50|||||||||6
1633604700000|2021-10-07 11:05:00|4945.5|4944.5|4947.5|4946.5|4947.5|4946.5|4945.5|4944.5|1108
1633604710000|2021-10-07 11:05:10|4947|4947|4948|4947.5|4948|4947.5|4946.5|4945.5|2049
1633604720000|2021-10-07 11:05:20|4948.5|4948|4947.5|4946|4948.5|4948|4947|4946|2128
1633604730000|2021-10-07 11:05:30|4948|4946.5|4948.5|4947.5|4949|4948.5|4948|4946|2287
1633604740000|2021-10-07 11:05:40|4949|4948|4949|4948|4949|4948.5|4948.5|4948|137
1633604750000|2021-10-07 11:05:50|4949.5|4948.5|4949|4947.5|4949.5|4949|4948.5|4947.5|455
1633604760000|2021-10-07 11:06:00|4949.5|4948|4950|4948.5|4950|4949|4949.5|4948|612
1633604780000|2021-10-07 11:06:20|4949.5|4948|4949.5|4948.5|4949.5|4948.5|4949.5|4948|101
1633604790000|2021-10-07 11:06:30|4949|4949|4949.5|4949|4949.5|4949|4949|4948|184
1633604800000|2021-10-07 11:06:40|4949|4948|4950|4949|4950|4949.5|4949|4948|461
1633604820000|2021-10-07 11:07:00||4949.5||4949.5||4949.5||4949.5|405
1633604830000|2021-10-07 11:07:10|4950.5|4949|4948|4946.5|4950.5|4949|4947.5|4946.5|1604
1633604840000|2021-10-07 11:07:20|4949|4947|4949|4948|4949|4948|4949|4947|480
1633604850000|2021-10-07 11:07:30|||||||||200
1633604860000|2021-10-07 11:07:40|4948.5|4947|4947.5|4946|4948.5|4947|4947|4945.5|192
1633604870000|2021-10-07 11:07:50|4948.5|4946.5|4948.5|4948|4948.5|4948|4948.5|4946.5|1040
1633604880000|2021-10-07 11:08:00|4948|4947.5|4947.5|4946|4948.5|4947.5|4947|4946|409
1633604890000|2021-10-07 11:08:10|4947||4947.5||4947.5||4947||0
1633604900000|2021-10-07 11:08:20|4948|4946.5|4948.5|4947|4948.5|4947|4948|4946.5|166
1633604910000|2021-10-07 11:08:30|4949.5|4947.5|4949.5|4948|4949.5|4948.5|4949.5|4947.5|121
1633604920000|2021-10-07 11:08:40|4949|4948.5|4949.5|4948|4949.5|4948.5|4949|4948|402
1633604930000|2021-10-07 11:08:50||4948.5||4948.5||4948.5||4948|194
1633604940000|2021-10-07 11:09:00|4949|4949|4948|4946.5|4949|4949|4948|4946.5|1410
1633604950000|2021-10-07 11:09:10|4948.5|4947|4948.5|4947.5|4949|4948|4948.5|4947|214
1633604960000|2021-10-07 11:09:20|4949|4948|4949.5|4948|4949.5|4948.5|4949|4947.5|491
1633604970000|2021-10-07 11:09:30||4948.5||4948.5||4948.5||4948.5|0
1633604990000|2021-10-07 11:09:50|||||||||261
1633605000000|2021-10-07 11:10:00|4949|4948|4949.5|4948.5|4949.5|4948.5|4949|4948|486
1633605010000|2021-10-07 11:10:10|4950.5|4949|4950|4949|4950.5|4949.5|4950|4948.5|776
1633605020000|2021-10-07 11:10:20|4950.5|4948.5|4950|4949.5|4950.5|4949.5|4950|4948.5|151
1633605030000|2021-10-07 11:10:30|4949.5|4949|4950|4949|4950|4949|4949.5|4949|224
1633605040000|2021-10-07 11:10:40|||||||||100
1633605050000|2021-10-07 11:10:50|||||||||94
1633605060000|2021-10-07 11:11:00|4949.5|4949.5|4949.5|4949|4949.5|4949.5|4949.5|4949|820
1633605070000|2021-10-07 11:11:10|4950|4949.5|4951|4950|4951|4950.5|4949.5|4949|4562
1633605080000|2021-10-07 11:11:20|4951.5|4950.5|4950.5|4949|4951.5|4951|4950.5|4949|1377
1633605090000|2021-10-07 11:11:30|4950|4949.5|4950|4949.5|4950|4949.5|4950|4949.5|0
1633605100000|2021-10-07 11:11:40|4949.5|4948.5|4950.5|4949.5|4951|4950.5|4949.5|4948.5|1255
1633605110000|2021-10-07 11:11:50|4950|4949|4950|4948.5|4950.5|4949.5|4949.5|4948.5|664
1633605120000|2021-10-07 11:12:00|4950.5|4949|4950.5|4949|4950.5|4949.5|4950.5|4949|99
1633605130000|2021-10-07 11:12:10||4949.5||4949.5||4949.5||4949|525
1633605140000|2021-10-07 11:12:20|||||||||100
1633605150000|2021-10-07 11:12:30|||||||||25
1633605160000|2021-10-07 11:12:40|4951|4950|4951|4950|4951|4950.5|4951|4949.5|705
1633605170000|2021-10-07 11:12:50|4950.5|4950.5|4951|4950|4952|4951|4950.5|4949.5|1919
1633605180000|2021-10-07 11:13:00|4951.5|4950.5|4951|4950.5|4952|4951|4951|4950.5|890
1633605190000|2021-10-07 11:13:10|4952|4951|4951.5|4951|4952|4951|4951.5|4950.5|250
1633605200000|2021-10-07 11:13:20|4952|4951.5|4952|4951|4952|4951.5|4952|4951|679
1633605210000|2021-10-07 11:13:30|4952.5|4951.5|4952.5|4952|4953|4952.5|4952.5|4951.5|387
1633605220000|2021-10-07 11:13:40|4952|4951.5|4952|4951.5|4952.5|4952|4952|4951|1517
1633605230000|2021-10-07 11:13:50|4951.5|4951|4952|4951|4952|4951|4951|4950|357
1633605240000|2021-10-07 11:14:00|4951.5|4950.5|4950.5|4949.5|4951.5|4950.5|4950.5|4949.5|618
1633605250000|2021-10-07 11:14:10|||||||||1026
1633605260000|2021-10-07 11:14:20|||||||||16
1633605280000|2021-10-07 11:14:40|4950|4950|4952|4951|4952|4951.5|4950|4950|1718
1633605290000|2021-10-07 11:14:50|4952.5|4951.5|4952.5|4952|4952.5|4952|4952.5|4951.5|493
1633605300000|2021-10-07 11:15:00|4953|4952.5|4956.5|4955.5|4956.5|4955.5|4953|4952.5|2490
1633605310000|2021-10-07 11:15:10|4956|4955|4959.5|4958.5|4959.5|4958.5|4955.5|4955|2015
1633605320000|2021-10-07 11:15:20|4960|4959|4961.5|4960.5|4961.5|4960.5|4960|4959|306
1633605330000|2021-10-07 11:15:30|4962|4961|4962.5|4961.5|4962.5|4962|4962|4961|1141
1633605340000|2021-10-07 11:15:40|4963|4962|4966|4965|4966|4965|4963|4962|3669
1633605350000|2021-10-07 11:15:50|4965.5||4966||4966||4965.5||74
1633605360000|2021-10-07 11:16:00|4966.5|4965.5|4966.5|4966|4966.5|4966|4966|4964.5|1603
1633605370000|2021-10-07 11:16:10|4966|4965.5|4966.5|4965.5|4966.5|4966|4966|4965.5|1378
1633605380000|2021-10-07 11:16:20|4966|4965|4963|4961.5|4966|4965|4962.5|4961|2293
1633605390000|2021-10-07 11:16:30|4962.5|4961|4962.5|4961.5|4962.5|4961.5|4961.5|4959.5|1399
1633605400000|2021-10-07 11:16:40|4962||4962.5||4962.5||4962||181
1633605410000|2021-10-07 11:16:50|4963|4962|4961|4960|4963|4962|4961|4960|1558
1633605420000|2021-10-07 11:17:00|4960.5|4960.5|4960|4958.5|4961.5|4960.5|4959|4958.5|1796
1633605430000|2021-10-07 11:17:10|4960.5|4959|4959.5|4959|4961|4960|4959.5|4959|290
1633605440000|2021-10-07 11:17:20|4959|4958.5|4959.5|4958|4959.5|4959|4959|4957.5|960
1633605450000|2021-10-07 11:17:30|4959|4958.5|4959|4958|4959.5|4958.5|4958.5|4957.5|1053
1633605460000|2021-10-07 11:17:40|4959.5|4958.5|4959|4958|4960.5|4959.5|4958.5|4958|2744
1633605470000|2021-10-07 11:17:50|4958.5|4957.5|4959|4957.5|4959|4958|4958|4957.5|67
1633605480000|2021-10-07 11:18:00|4959.5|4958|4959.5|4958.5|4959.5|4958.5|4958|4957.5|1331
1633605490000|2021-10-07 11:18:10|4960|4959|4960|4959|4960|4959|4960|4959|699
1633605500000|2021-10-07 11:18:20|4959.5|4958|4959.5|4958|4959.5|4958|4959|4958|618
1633605510000|2021-10-07 11:18:30|4959|4958.5|4957.5|4956.5|4959|4958.5|4957.5|4956.5|1403
1633605520000|2021-10-07 11:18:40||4956||4956.5||4956.5||4956|1139
1633605530000|2021-10-07 11:18:50|4957|4956|4956|4955|4957|4957|4956|4955|149
1633605540000|2021-10-07 11:19:00|4955.5|4954.5|4953|4952.5|4956|4954.5|4953|4952.5|1278
1633605560000|2021-10-07 11:19:20|4953.5|4953|4957|4956|4957|4956|4953.5|4953|2150
1633605570000|2021-10-07 11:19:30|4956.5|4955|4957.5|4956.5|4957.5|4957|4956|4955|720
1633605580000|2021-10-07 11:19:40|4958|4957|4960|4959|4962.5|4961|4957.5|4956|10554
1633605590000|2021-10-07 11:19:50|||||||||41
1633605600000|2021-10-07 11:20:00|4959.5|4958.5|4957.5|4956|4960|4959|4957|4956|5509
1633605610000|2021-10-07 11:20:10|4957|4956.5|4954|4953.5|4958|4957.5|4954|4953.5|1711
1633605620000|2021-10-07 11:20:20|4954.5|4954|4955|4954|4955|4954|4954|4953|1590
1633605630000|2021-10-07 11:20:30|4955.5|4954.5|4955.5|4954.5|4956|4955.5|4955|4954|1701
1633605640000|2021-10-07 11:20:40|4956|4955|4955.5|4954.5|4956|4955.5|4955.5|4954.5|431
1633605650000|2021-10-07 11:20:50|4955|4954|4955|4954|4956|4955|4955|4954|1975
1633605660000|2021-10-07 11:21:00|4954.5|4953.5|4955.5|4955|4955.5|4955|4953.5|4953|1186
1633605670000|2021-10-07 11:21:10|4956|4955.5|4956|4955.5|4956|4955.5|4956|4955.5|804
1633605680000|2021-10-07 11:21:20|4956.5|4956|4958|4957.5|4958|4957.5|4956.5|4956|1714
1633605690000|2021-10-07 11:21:30||4957||4957.5||4957.5||4957|200
1633605700000|2021-10-07 11:21:40|4957.5|4957|4957.5|4956.5|4958|4957|4956|4955.5|3151
1633605710000|2021-10-07 11:21:50|4957||4957||4957||4957||66
1633605720000|2021-10-07 11:22:00|4957.5|4957|4959|4958.5|4959|4958.5|4957.5|4956.5|2987
1633605730000|2021-10-07 11:22:10|4959.5|4959|4959.5|4959|4959.5|4959|4959.5|4959|170
1633605740000|2021-10-07 11:22:20|4959|4958.5|4960.5|4959|4960.5|4959.5|4959|4957.5|1586
1633605750000|2021-10-07 11:22:30|4960||4960||4960.5||4960||0
1633605760000|2021-10-07 11:22:40|4959.5|4959.5|4960.5|4959.5|4960.5|4959.5|4959.5|4959.5|465
1633605780000|2021-10-07 11:23:00|4961|4960|4961.5|4961|4962|4961|4961|4959.5|905
1633605800000|2021-10-07 11:23:20|4961|4960.5|4959|4958.5|4961.5|4960.5|4959|4957.5|1799
1633605810000|2021-10-07 11:23:30|4959.5|4959|4961|4960|4961|4960.5|4959|4957.5|631
1633605820000|2021-10-07 11:23:40|4961.5|4960.5|4962|4961|4962|4961|4961.5|4960.5|63
1633605830000|2021-10-07 11:23:50|4961.5||4961.5||4961.5||4961.5||1
1633605840000|2021-10-07 11:24:00|4962|4961.5|4964|4962.5|4964|4962.5|4962|4961.5|540
1633605860000|2021-10-07 11:24:20|4963.5|4963|4963.5|4962.5|4964|4963|4962.5|4961.5|1717
1633605870000|2021-10-07 11:24:30|4963|4962|4963|4962|4963.5|4962.5|4963|4961.5|388
1633605880000|2021-10-07 11:24:40|4962.5|4961.5|4962.5|4961.5|4963.5|4962.5|4962|4961.5|1064
1633605890000|2021-10-07 11:24:50|||||||||114
1633605900000|2021-10-07 11:25:00|4962|4962|4961.5|4960|4963|4962|4961|4960|1485
1633605910000|2021-10-07 11:25:10|4961|4959.5|4960.5|4959.5|4961|4960|4960.5|4959.5|263
1633605920000|2021-10-07 11:25:20|4961|4960|4961.5|4960.5|4961.5|4961|4961|4960|570
1633605930000|2021-10-07 11:25:30|4962|4961|4965.5|4964.5|4965.5|4964.5|4962|4961|1073
1633605940000|2021-10-07 11:25:40|4966|4965|4965.5|4965|4966.5|4965|4965.5|4965|342
1633605950000|2021-10-07 11:25:50|4966|4965.5|4963|4961.5|4968|4967.5|4963|4961.5|5398
1633605960000|2021-10-07 11:26:00|4962.5|4960.5|4962|4960.5|4962.5|4960.5|4962|4960.5|130
1633605970000|2021-10-07 11:26:10|4962.5|4961|4962.5|4962|4962.5|4962|4962.5|4961|159
1633605980000|2021-10-07 11:26:20|4963|4962.5|4964|4962.5|4964|4963|4963|4962.5|629
1633605990000|2021-10-07 11:26:30|4964.5|4963|4965|4964.5|4965.5|4964.5|4964.5|4963|1115
1633606000000|2021-10-07 11:26:40|4964.5|4964|4964.5|4963|4964.5|4964.5|4964|4962.5|993
1633606010000|2021-10-07 11:26:50|4965|4963.5|4965.5|4964|4965.5|4965|4965|4963|318
1633606020000|2021-10-07 11:27:00|4965|4963.5|4963.5|4962.5|4965.5|4963.5|4963.5|4962.5|814
1633606030000|2021-10-07 11:27:10|4963|4962|4962.5|4961|4963|4962|4962|4960.5|769
1633606040000|2021-10-07 11:27:20|4963|4961.5|4963.5|4962|4963.5|4962.5|4963|4961.5|365
1633606050000|2021-10-07 11:27:30|4964|4962.5|4964.5|4963|4964.5|4963.5|4964|4962.5|420
1633606060000|2021-10-07 11:27:40|4964|4963.5|4964.5|4963.5|4964.5|4964|4964|4963.5|98
1633606070000|2021-10-07 11:27:50|4965|4964|4965|4964|4965|4964.5|4965|4964|271
1633606080000|2021-10-07 11:28:00|4965.5|4964.5|4965.5|4965|4965.5|4965|4965.5|4964.5|207
1633606090000|2021-10-07 11:28:10|4966|4965.5|4967.5|4966|4967.5|4966.5|4965.5|4964.5|1168
1633606100000|2021-10-07 11:28:20||4966.5||4966.5||4966.5||4966.5|205
1633606110000|2021-10-07 11:28:30|4967|4965.5|4966.5|4965|4967.5|4966|4965.5|4965|1413
1633606120000|2021-10-07 11:28:40|4967|4965.5|4967|4966|4967|4966|4967|4965.5|109
1633606130000|2021-10-07 11:28:50|||||||||9
1633606140000|2021-10-07 11:29:00|4966.5|4965.5|4965.5|4964.5|4967|4965.5|4965|4964|1698
1633606150000|2021-10-07 11:29:10|4966|4965|4967|4966.5|4967|4966.5|4966|4965|112
1633606160000|2021-10-07 11:29:20|4967.5||4967||4967.5||4967||145
1633606170000|2021-10-07 11:29:30|4967.5|4967|4969|4968|4969|4968|4967.5|4966.5|1013
1633606180000|2021-10-07 11:29:40|4969.5|4968.5|4967|4966|4969.5|4969|4966.5|4965.5|3741
1633606190000|2021-10-07 11:29:50|4968|4966.5|4968|4967|4968|4967|4968|4966.5|225
1633606200000|2021-10-07 11:30:00|4967.5|4966.5|4967.5|4966.5|4968|4967|4966.5|4965.5|900
1633606210000|2021-10-07 11:30:10|4967|4967|4967.5|4966.5|4967.5|4967|4967|4966.5|875
1633606220000|2021-10-07 11:30:20|4967|4966|4965|4963.5|4967.5|4966|4965|4963.5|945
1633606230000|2021-10-07 11:30:30|4964.5||4965||4965||4964.5||0
1633606240000|2021-10-07 11:30:40||4964||4963.5||4964||4963.5|0
1633606250000|2021-10-07 11:30:50|||||||||10
1633606260000|2021-10-07 11:31:00|4964.5|4964|4960.5|4959.5|4964.5|4964|4960|4959|1254
1633606270000|2021-10-07 11:31:10|4960|4960|4961.5|4960.5|4963|4962|4960|4959.5|3229
1633606290000|2021-10-07 11:31:30|4961|4960|4960.5|4959|4961|4960.5|4960|4958.5|796
1633606300000|2021-10-07 11:31:40|4960|4959.5|4957|4956|4960|4959.5|4957|4956|4234
1633606310000|2021-10-07 11:31:50|4956.5|4955.5|4957|4956.5|4957.5|4956.5|4956.5|4955.5|1085
1633606320000|2021-10-07 11:32:00|4957.5|4956|4958.5|4957.5|4958.5|4957.5|4957.5|4956|840
1633606330000|2021-10-07 11:32:10|4959|4958|4958.5|4957.5|4959|4958|4958.5|4957.5|730
1633606340000|2021-10-07 11:32:20|4957.5|4957|4956|4954.5|4958|4957|4955|4954|2033
1633606350000|2021-10-07 11:32:30|4955.5|4954|4952.5|4951.5|4955.5|4954|4952.5|4951.5|1743
1633606360000|2021-10-07 11:32:40|4953|4952|4955.5|4954|4956|4955.5|4953|4952|1853
1633606370000|2021-10-07 11:32:50|4955|4954.5|4953|4951.5|4955|4954.5|4953|4951.5|512
1633606380000|2021-10-07 11:33:00|4952.5|4951|4951|4950|4953|4951|4949.5|4947.5|4862
1633606390000|2021-10-07 11:33:10|4951.5|4950.5|4951.5|4950|4951.5|4950.5|4950.5|4949|1019
1633606400000|2021-10-07 11:33:20|4951|4950.5|4951.5|4950|4951.5|4950.5|4950.5|4948.5|301
1633606420000|2021-10-07 11:33:40|4952|4950.5|4949|4947.5|4953|4952|4948.5|4947.5|5150
1633606430000|2021-10-07 11:33:50|4948.5|4948|4949.5|4948.5|4951|4950|4948|4947.5|3825
1633606440000|2021-10-07 11:34:00|4950|4949|4950|4948.5|4951|4949.5|4949.5|4948.5|781
1633606450000|2021-10-07 11:34:10|4950.5|4949|4952.5|4951|4952.5|4952|4950.5|4949|1459
1633606460000|2021-10-07 11:34:20|4952|4951.5|4952.5|4952|4953.5|4953|4952|4951.5|5432
1633606470000|2021-10-07 11:34:30|4953|4952.5|4953|4952|4953.5|4952.5|4952.5|4951.5|732
1633606480000|2021-10-07 11:34:40|4952.5|4951.5|4953|4952|4953|4952|4952.5|4951.5|200
1633606490000|2021-10-07 11:34:50||4951.5||4952||4952||4951.5|0
1633606500000|2021-10-07 11:35:00|4952.5|4951.5|4952|4950.5|4952.5|4951.5|4951.5|4950|2254
1633606510000|2021-10-07 11:35:10|4951.5|4951|4952|4950.5|4952|4951|4951.5|4950.5|0
1633606520000|2021-10-07 11:35:20|4952.5|4951|4953|4952|4954|4953.5|4952.5|4950.5|2310
1633606530000|2021-10-07 11:35:30|4953.5|4952.5|4953.5|4952.5|4953.5|4952.5|4953.5|4952.5|112
1633606560000|2021-10-07 11:36:00|4954|4953|4955|4954|4955|4954|4954|4953|1260
1633606570000|2021-10-07 11:36:10|4955.5|4954.5|4956|4954.5|4956|4954.5|4955.5|4954.5|744
1633606580000|2021-10-07 11:36:20|4956.5|4955|4954|4952.5|4958.5|4957.5|4954|4952.5|5336
1633606590000|2021-10-07 11:36:30|4953.5|4953|4953.5|4952|4954|4953|4953|4951.5|420
1633606600000|2021-10-07 11:36:40|4954|4952.5|4954|4952.5|4954|4952.5|4954|4952.5|0
1633606610000|2021-10-07 11:36:50|4953.5|4953|4952.5|4950.5|4954.5|4953.5|4952|4950.5|1523
1633606620000|2021-10-07 11:37:00|4953|4951|4953|4951.5|4953|4952|4953|4951|244
1633606630000|2021-10-07 11:37:10|4952.5|4952|4952.5|4951|4953|4952|4951.5|4951|2136
1633606640000|2021-10-07 11:37:20|4952|4951.5|4953|4952|4953|4952|4952|4951|728
1633606650000|2021-10-07 11:37:30|4952.5|4951.5|4952.5|4951.5|4952.5|4951.5|4952.5|4951.5|0
1633606660000|2021-10-07 11:37:40|4952|4951|4952|4951|4952|4951.5|4951.5|4951|707
1633606670000|2021-10-07 11:37:50|4951.5|4950|4949|4947|4953|4952|4948|4947|2732
1633606680000|2021-10-07 11:38:00|4949.5|4948|4949|4947.5|4950|4949|4949|4947.5|963
1633606690000|2021-10-07 11:38:10|4948.5|4947|4948|4946|4948.5|4947|4947.5|4945.5|149
1633606700000|2021-10-07 11:38:20|4947.5|4945.5|4944.5|4943.5|4947.5|4946|4944.5|4943|1937
1633606710000|2021-10-07 11:38:30|4945|4944|4942|4940|4945|4944|4940.5|4939.5|6723
1633606720000|2021-10-07 11:38:40|4942.5|4940.5|4942.5|4941|4942.5|4941.5|4942.5|4940.5|314
1633606730000|2021-10-07 11:38:50|4942|4940.5|4941|4940|4942|4940.5|4940.5|4939.5|741
1633606740000|2021-10-07 11:39:00|4941.5|4940.5|4942|4940.5|4942|4941|4940.5|4939.5|866
1633606750000|2021-10-07 11:39:10|4941.5|4941|4941|4940|4941.5|4941|4941|4940|248
1633606760000|2021-10-07 11:39:20|4940.5||4940.5||4940.5||4940.5||546
1633606770000|2021-10-07 11:39:30|4940|4939.5|4938.5|4937|4940.5|4939.5|4937.5|4936|3288
1633606780000|2021-10-07 11:39:40|4938|4937.5|4937.5|4935.5|4939|4938|4935.5|4934.5|1873
1633606790000|2021-10-07 11:39:50|4937|4936|4938|4936.5|4938.5|4937|4937|4935.5|433
1633606800000|2021-10-07 11:40:00||4937||4937||4937.5||4937|35
1633606810000|2021-10-07 11:40:10|4938.5|4937.5|4938.5|4937.5|4938.5|4938|4938.5|4937.5|187
1633606820000|2021-10-07 11:40:20|4939|4938|4942|4940.5|4942.5|4940.5|4939|4938|2116
1633606830000|2021-10-07 11:40:30|4941.5|4940|4941.5|4940.5|4942|4940.5|4939.5|4937.5|3325
1633606840000|2021-10-07 11:40:40|4942|4941|4945|4943.5|4946|4944.5|4942|4940.5|2785
1633606850000|2021-10-07 11:40:50|4944.5|4943|4945.5|4943.5|4945.5|4943.5|4943.5|4943|749
1633606870000|2021-10-07 11:41:10|4945|4943|4944|4942.5|4945|4943.5|4942.5|4942|1996
1633606880000|2021-10-07 11:41:20|4943.5|4942|4942.5|4941|4943.5|4942|4940.5|4939.5|869
1633606900000|2021-10-07 11:41:40|4942|4940|4942|4940|4942|4941|4941.5|4940|192
1633606910000|2021-10-07 11:41:50|4942.5|4940.5|4942.5|4940.5|4943|4942|4941|4940|1863
1633606920000|2021-10-07 11:42:00|4943|4941|4944|4943.5|4945|4943.5|4943|4941|1672
1633606930000|2021-10-07 11:42:10|4944.5|4942.5|4943|4941.5|4944.5|4942.5|4942.5|4941.5|300
1633606950000|2021-10-07 11:42:30|4942.5|4941|4941.5|4941|4943|4941.5|4940.5|4940|5243
1633606960000|2021-10-07 11:42:40|4942|4941.5|4942.5|4941.5|4943|4942|4942|4941|362
1633606970000|2021-10-07 11:42:50||4941||4941.5||4941.5||4941|2239
1633606980000|2021-10-07 11:43:00|4943|4941|4943|4942|4943.5|4942|4942.5|4941|371
1633606990000|2021-10-07 11:43:10|4943.5|4942.5|4944.5|4943.5|4944.5|4944|4943.5|4942.5|182
1633607000000|2021-10-07 11:43:20|4945|4944|4945.5|4944.5|4945.5|4944.5|4944.5|4943.5|858
1633607010000|2021-10-07 11:43:30|4945|4944|4942.5|4941|4946|4945.5|4942|4941|2461
1633607030000|2021-10-07 11:43:50|4942|4940|4941.5|4939.5|4942|4940|4941|4939.5|229
1633607040000|2021-10-07 11:44:00|||||||||1
1633607050000|2021-10-07 11:44:10|4942|4940|4942|4941|4942.5|4941.5|4942|4940|998
1633607060000|2021-10-07 11:44:20|4942.5|4941.5|4944|4942.5|4944|4942.5|4942.5|4941|47
1633607070000|2021-10-07 11:44:30|4944.5|4943|4946.5|4945|4946.5|4945|4944.5|4943|404
1633607090000|2021-10-07 11:44:50|4946||4946.5||4946.5||4946||235
1633607100000|2021-10-07 11:45:00|4947|4945.5|4946.5|4945|4947|4946|4946|4944.5|1837
1633607110000|2021-10-07 11:45:10|4946||4946.5||4946.5||4946||270
1633607120000|2021-10-07 11:45:20|||||||||100
1633607130000|2021-10-07 11:45:30|4946|4944.5|4943|4941.5|4946|4945|4943|4941.5|1509
1633607140000|2021-10-07 11:45:40||4942||4941.5||4942||4941.5|94
1633607150000|2021-10-07 11:45:50||4942||4942||4942||4941.5|118
1633607160000|2021-10-07 11:46:00|4943.5|4942.5|4943|4942|4944.5|4943|4943|4942|960
1633607170000|2021-10-07 11:46:10|4943.5||4943.5||4943.5||4943||39
1633607180000|2021-10-07 11:46:20|4944|4942.5|4944.5|4943|4944.5|4943.5|4944|4942.5|401
1633607190000|2021-10-07 11:46:30|4945|4943.5|4947.5|4946.5|4947.5|4946.5|4945|4943.5|650
1633607200000|2021-10-07 11:46:40|4947|4947|4947.5|4946.5|4947.5|4947|4947|4946.5|44
1633607210000|2021-10-07 11:46:50|4947|4947|4947.5|4947|4947.5|4947|4947|4946.5|301
1633607220000|2021-10-07 11:47:00|4948.5|4947.5|4949|4947.5|4949|4947.5|4948.5|4947.5|177
1633607230000|2021-10-07 11:47:10|4948.5|4948|4947.5|4947|4949|4948|4947|4946|1758
1633607240000|2021-10-07 11:47:20|4947|4946|4946|4945|4947|4946|4945|4944|934
1633607250000|2021-10-07 11:47:30|4945.5|4944.5|4945.5|4944|4945.5|4944.5|4945|4944|70
1633607260000|2021-10-07 11:47:40|4946|4944.5|4945.5|4944.5|4946|4944.5|4945.5|4944.5|359
1633607270000|2021-10-07 11:47:50|4946||4945.5||4946||4945.5||94
1633607280000|2021-10-07 11:48:00|||||||||122
1633607290000|2021-10-07 11:48:10|4946|4945|4946|4945|4947|4945|4945.5|4945|793
1633607300000|2021-10-07 11:48:20|4946.5|4945.5|4946.5|4945.5|4946.5|4945.5|4946.5|4945.5|50
1633607310000|2021-10-07 11:48:30|4947|4946|4947|4946|4947|4946.5|4947|4946|989
1633607320000|2021-10-07 11:48:40|4946.5|4945.5|4946.5|4945.5|4948|4946.5|4946|4944.5|1879
1633607330000|2021-10-07 11:48:50|4947|4946|4947.5|4946.5|4947.5|4946.5|4947|4946|168
1633607340000|2021-10-07 11:49:00|4948|4947|4949|4947.5|4949.5|4947.5|4948|4946.5|319
1633607350000|2021-10-07 11:49:10|4948.5|4948|4949|4947.5|4949|4948|4948.5|4947.5|2333
1633607360000|2021-10-07 11:49:20||4948||4948||4948.5||4947.5|257
1633607370000|2021-10-07 11:49:30|4949.5|4948.5|4949|4948|4949.5|4948.5|4949|4948|106
1633607380000|2021-10-07 11:49:40|||||||||14
1633607390000|2021-10-07 11:49:50|4948.5|4947.5|4947.5|4946.5|4948.5|4948|4947|4946|2715
1633607400000|2021-10-07 11:50:00|4947|4946|4946|4945|4947.5|4946|4945.5|4945|507
1633607410000|2021-10-07 11:50:10|4946.5|4945.5|4947|4945.5|4949|4947|4946.5|4945|1321
1633607420000|2021-10-07 11:50:20|4948|4946|4948|4946.5|4948|4946.5|4948|4946|148
1633607430000|2021-10-07 11:50:30|4947.5|4945.5|4947|4946|4947.5|4946|4947|4945.5|483
1633607440000|2021-10-07 11:50:40|4946.5|4945.5|4946|4945|4947|4945.5|4946|4945|584
1633607450000|2021-10-07 11:50:50|4946.5|4945.5|4946.5|4945.5|4946.5|4945.5|4946.5|4945.5|669
1633607460000|2021-10-07 11:51:00|||||||||94
1633607470000|2021-10-07 11:51:10|4946|4945|4946|4945|4946.5|4945.5|4945.5|4945|2115
1633607480000|2021-10-07 11:51:20|4946.5|4945.5|4946|4945|4946.5|4945.5|4945.5|4945|395
1633607500000|2021-10-07 11:51:40|4945.5|4944.5|4944.5|4943|4946|4945|4944.5|4943|829
1633607510000|2021-10-07 11:51:50|||||||||50
1633607520000|2021-10-07 11:52:00|4944|4942.5|4944|4943|4944|4943|4944|4942.5|94
1633607530000|2021-10-07 11:52:10|4944.5|4943.5|4947|4946|4947|4946|4944.5|4943.5|3227
1633607550000|2021-10-07 11:52:30|4947.5|4946.5|4948|4947|4949|4948.5|4947.5|4946.5|1406
1633607560000|2021-10-07 11:52:40||4947.5||4947||4947.5||4947|0
1633607570000|2021-10-07 11:52:50|4947.5|4946|4946.5|4945.5|4947.5|4946|4945.5|4944.5|1576
1633607600000|2021-10-07 11:53:20|4946|4946|4945.5|4944.5|4947|4946|4945.5|4944.5|734
1633607610000|2021-10-07 11:53:30|4946|4945|4946|4945|4946|4945|4946|4945|77
1633607620000|2021-10-07 11:53:40|||||||||300
1633607630000|2021-10-07 11:53:50|4945.5|4944.5|4944|4942.5|4945.5|4944.5|4944|4942.5|973
1633607640000|2021-10-07 11:54:00|4944.5|4943|4945|4943|4946|4945.5|4944|4943|2669
1633607650000|2021-10-07 11:54:10||4943.5||4943.5||4943.5||4943.5|40
1633607660000|2021-10-07 11:54:20|4945.5|4944|4946|4944.5|4946|4945|4945|4944|234
1633607670000|2021-10-07 11:54:30|4945.5|4944|4946|4944.5|4946|4944.5|4945|4943.5|130
1633607680000|2021-10-07 11:54:40|4946.5|4945|4946.5|4945|4946.5|4945|4946|4945|479
1633607690000|2021-10-07 11:54:50|4947|4945.5|4945.5|4944|4947|4946|4945.5|4944|1515
1633607700000|2021-10-07 11:55:00|4945|4943.5|4945|4943.5|4945|4943.5|4945|4943.5|104
1633607710000|2021-10-07 11:55:10|4944.5|4943|4943.5|4942|4945|4943|4943|4942|492
1633607740000|2021-10-07 11:55:40||4942.5||4942.5||4942.5||4942.5|94
1633607750000|2021-10-07 11:55:50|4943|4942|4940.5|4939.5|4943|4942|4940|4939|1308
1633607760000|2021-10-07 11:56:00|4941|4940|4941.5|4940|4941.5|4940.5|4940.5|4939.5|2014
1633607770000|2021-10-07 11:56:10|4942|4940.5|4943|4941.5|4943|4942|4942|4940.5|922
1633607780000|2021-10-07 11:56:20|4942.5|4942|4942.5|4941|4943|4942|4942|4941|199
1633607800000|2021-10-07 11:56:40|4942||4942.5||4942.5||4942||94
1633607810000|2021-10-07 11:56:50|4942|4941.5|4940.5|4939|4942|4941.5|4940|4939|1374
1633607820000|2021-10-07 11:57:00|4941|4939.5|4941|4939.5|4941|4940|4940|4939.5|200
1633607830000|2021-10-07 11:57:10|4940.5||4941||4941||4940.5||0
1633607840000|2021-10-07 11:57:20|4940.5||4940.5||4940.5||4940.5||0
1633607860000|2021-10-07 11:57:40|4940|4939|4937.5|4936.5|4940|4939|4937.5|4936.5|1289
1633607870000|2021-10-07 11:57:50|4937|4936|4937|4935.5|4937.5|4936|4936.5|4935.5|42
1633607880000|2021-10-07 11:58:00|4937.5|4936|4937.5|4936.5|4938.5|4938|4937.5|4936|1069
1633607890000|2021-10-07 11:58:10|4937|4936|4936|4935.5|4937|4936|4935.5|4934.5|1009
1633607900000|2021-10-07 11:58:20|4936.5|4936|4936.5|4936|4936.5|4936|4936.5|4936|66
1633607910000|2021-10-07 11:58:30|||||||||3023
1633607920000|2021-10-07 11:58:40|4936|4935.5|4935.5|4934.5|4936.5|4936|4935.5|4934|1403
1633607930000|2021-10-07 11:58:50|4935||4935.5||4935.5||4935||51
1633607940000|2021-10-07 11:59:00|4935|4935|4935|4933.5|4936|4935|4935|4933.5|1530
1633607950000|2021-10-07 11:59:10|4935.5|4934|4935.5|4934.5|4935.5|4934.5|4935.5|4934|405
1633607960000|2021-10-07 11:59:20|4935|4935|4937|4936|4937|4936.5|4935|4934.5|1102
1633607970000|2021-10-07 11:59:30|4937.5|4936.5|4937.5|4936.5|4937.5|4937|4937.5|4936|587
1633607980000|2021-10-07 11:59:40|4937|4937|4937.5|4936.5|4937.5|4937|4937|4936.5|193
1633607990000|2021-10-07 11:59:50|4937|4936|4937.5|4937|4937.5|4937|4937|4936|802
1633608000000|2021-10-07 12:00:00|4937|4936|4935|4933.5|4937|4936|4934.5|4933|650
1633608010000|2021-10-07 12:00:10|4935.5|4934|4935|4934|4935.5|4934|4935|4934|94
1633608020000|2021-10-07 12:00:20|||||||||30
1633608030000|2021-10-07 12:00:30|4934.5|4934.5|4935.5|4934.5|4935.5|4935|4934.5|4933.5|2251
1633608040000|2021-10-07 12:00:40|4936|4935|4937|4936|4937|4936.5|4936|4934.5|934
1633608050000|2021-10-07 12:00:50|4936.5||4937||4937||4936.5||597
1633608060000|2021-10-07 12:01:00|4937.5|4936.5|4937.5|4937|4938|4937.5|4937.5|4936|911
1633608070000|2021-10-07 12:01:10|4938||4938||4938||4938||200
1633608080000|2021-10-07 12:01:20|4937.5|4936|4939|4938.5|4939|4938.5|4937|4936|2193
1633608090000|2021-10-07 12:01:30|4939.5||4939.5||4939.5||4939.5||390
1633608100000|2021-10-07 12:01:40|4939||4939.5||4939.5||4939||107
1633608110000|2021-10-07 12:01:50|||||||||51
1633608120000|2021-10-07 12:02:00||4939||4939||4939||4939|830
1633608130000|2021-10-07 12:02:10|4940|4939.5|4940|4939.5|4940|4939.5|4940|4939.5|159
1633608140000|2021-10-07 12:02:20|4939.5|4939|4940|4939|4940|4939|4939.5|4939|186
1633608150000|2021-10-07 12:02:30|4939.5|4938.5|4939.5|4939|4939.5|4939|4939|4938.5|730
1633608160000|2021-10-07 12:02:40|4940|4939.5|4940|4939.5|4940|4939.5|4940|4939.5|396
1633608170000|2021-10-07 12:02:50|4939.5|4939|4939.5|4939|4939.5|4939|4939|4938.5|396
1633608180000|2021-10-07 12:03:00|||||||||206
1633608190000|2021-10-07 12:03:10|4940|4939.5|4941.5|4940|4942|4941|4939.5|4939|3110
1633608200000|2021-10-07 12:03:20|4941||4940.5||4941||4940.5||94
1633608210000|2021-10-07 12:03:30|4940|4939.5|4941.5|4940.5|4941.5|4941|4940|4939.5|1232
1633608220000|2021-10-07 12:03:40|4942|4941|4942|4941.5|4943|4941.5|4942|4941|7776
1633608230000|2021-10-07 12:03:50||4941||4941||4941||4941|0
1633608240000|2021-10-07 12:04:00|4941.5||4942||4942||4941.5||471
1633608250000|2021-10-07 12:04:10|||||||||808
1633608260000|2021-10-07 12:04:20|4942.5|4941.5|4946|4945|4946|4945|4942.5|4941|2819
1633608270000|2021-10-07 12:04:30|4946.5|4945.5|4947.5|4946.5|4947.5|4946.5|4946.5|4945|470
1633608280000|2021-10-07 12:04:40|4948|4947|4948.5|4947.5|4948.5|4947.5|4948|4947|337
1633608290000|2021-10-07 12:04:50|4948|4947|4947.5|4946.5|4948.5|4947.5|4947|4946|1733
1633608300000|2021-10-07 12:05:00||4947||4946.5||4947||4946.5|8
1633608310000|2021-10-07 12:05:10|4947|4946|4946|4945.5|4947|4946|4946|4945.5|586
1633608320000|2021-10-07 12:05:20|4946.5|4945|4947|4945.5|4947|4946.5|4946|4944.5|1787
1633608330000|2021-10-07 12:05:30||4946||4946||4946||4946|0
1633608340000|2021-10-07 12:05:40||4946.5||4946||4946.5||4946|298
1633608350000|2021-10-07 12:05:50|||||||||94
1633608360000|2021-10-07 12:06:00|4946.5|4945.5|4944.5|4943.5|4946.5|4945.5|4944.5|4943.5|3488
1633608370000|2021-10-07 12:06:10|4944|4942.5|4944|4942.5|4944|4942.5|4943.5|4942.5|23
1633608380000|2021-10-07 12:06:20|4943.5||4943.5||4943.5||4943.5||62
1633608390000|2021-10-07 12:06:30|4943|4942|4943|4942|4943|4942|4943|4942|397
1633608400000|2021-10-07 12:06:40|4943.5|4941.5|4944|4943|4944|4943|4942.5|4941.5|6236
1633608410000|2021-10-07 12:06:50|||||||||879
1633608420000|2021-10-07 12:07:00|4943.5|4942.5|4943|4942|4943.5|4942.5|4942.5|4941.5|587
1633608430000|2021-10-07 12:07:10|4943.5|4942.5|4945|4944|4945|4944.5|4943.5|4942|2059
1633608440000|2021-10-07 12:07:20|4944.5|4943.5|4944|4942.5|4945|4943.5|4944|4942.5|346
1633608450000|2021-10-07 12:07:30|4943.5|4942|4942.5|4941|4943.5|4942.5|4940.5|4939.5|5982
1633608460000|2021-10-07 12:07:40|4943|4941.5|4944.5|4943|4945|4944|4943|4941.5|3170
1633608470000|2021-10-07 12:07:50|4944|4942.5|4944.5|4943.5|4944.5|4943.5|4944|4942.5|742
1633608480000|2021-10-07 12:08:00|4945.5|4944|4945|4944|4945.5|4944.5|4945|4943.5|200
1633608490000|2021-10-07 12:08:10|4945.5||4945.5||4945.5||4945.5||0
1633608500000|2021-10-07 12:08:20|4945|4943.5|4944.5|4943.5|4945.5|4944|4944|4942.5|557
1633608520000|2021-10-07 12:08:40|4944|4943|4944.5|4943|4944.5|4943.5|4943.5|4942.5|517
1633608530000|2021-10-07 12:08:50|4945|4943.5|4945|4944.5|4945|4944.5|4945|4943|1642
1633608540000|2021-10-07 12:09:00|4945.5|4945|4945.5|4944|4945.5|4945|4945|4944|910
1633608550000|2021-10-07 12:09:10||4944.5||4944.5||4944.5||4944.5|0
1633608560000|2021-10-07 12:09:20|4946.5|4945|4946.5|4945.5|4946.5|4945.5|4946.5|4945|71
1633608570000|2021-10-07 12:09:30|4946|4945|4946|4945|4946|4945.5|4945|4944.5|1125
1633608580000|2021-10-07 12:09:40|4945.5|4944.5|4945.5|4945|4945.5|4945|4945|4944.5|218
1633608590000|2021-10-07 12:09:50|||||||||100
1633608600000|2021-10-07 12:10:00|||||||||266
1633608620000|2021-10-07 12:10:20|4945|4944.5|4945.5|4944.5|4945.5|4945|4945|4944.5|352
1633608630000|2021-10-07 12:10:30|4945||4945||4945||4945||293
1633608640000|2021-10-07 12:10:40|4944.5|4944|4945|4944|4945|4944.5|4944|4943.5|1016
1633608650000|2021-10-07 12:10:50|||||||||200
1633608660000|2021-10-07 12:11:00|||||||||37
1633608670000|2021-10-07 12:11:10||4944.5||4944.5||4944.5||4944.5|91
1633608690000|2021-10-07 12:11:30|4944.5|4944|4941.5|4940|4944.5|4944|4940.5|4939.5|4115
1633608700000|2021-10-07 12:11:40|4941|4939.5|4942|4940.5|4942|4941|4941|4939.5|170
1633608710000|2021-10-07 12:11:50|4942.5|4941|4942.5|4941.5|4943|4942|4941.5|4941|3581
1633608720000|2021-10-07 12:12:00|4943|4942|4945.5|4944.5|4946|4944.5|4943|4942|1247
1633608730000|2021-10-07 12:12:10|4945|4944|4945.5|4944|4946|4945|4944.5|4943.5|986
1633608740000|2021-10-07 12:12:20|4946|4943.5|4944|4942.5|4946|4943.5|4943.5|4942|200
1633608750000|2021-10-07 12:12:30||4943||4943||4943||4943|0
1633608760000|2021-10-07 12:12:40|4944.5|4943.5|4944.5|4943|4944.5|4943.5|4944.5|4943|124
1633608770000|2021-10-07 12:12:50|4945|4943.5|4946|4945|4946|4945|4945|4943.5|429
1633608780000|2021-10-07 12:13:00|4946.5|4945.5|4947|4946|4947.5|4947|4946|4945.5|677
1633608790000|2021-10-07 12:13:10|4947.5|4946.5|4949|4948|4949|4948|4947.5|4946.5|1455
1633608800000|2021-10-07 12:13:20|||||||||10
1633608810000|2021-10-07 12:13:30|4949.5|4948.5|4949.5|4948|4949.5|4948.5|4949.5|4948|461
1633608820000|2021-10-07 12:13:40|4949|4948.5|4949.5|4948.5|4949.5|4948.5|4949|4948.5|0
1633608830000|2021-10-07 12:13:50||4948||4948||4948||4948|0
1633608840000|2021-10-07 12:14:00|4949|4949|4947.5|4946.5|4949.5|4949|4947.5|4946.5|3651
1633608850000|2021-10-07 12:14:10|4948|4947|4949|4948|4949|4948|4948|4946.5|294
1633608860000|2021-10-07 12:14:20|4949.5||4949||4949.5||4948.5||419
1633608880000|2021-10-07 12:14:40|4949.5||4949.5||4949.5||4949.5||0
1633608890000|2021-10-07 12:14:50|4950|4948.5|4950.5|4949.5|4950.5|4950|4950|4948.5|4295
1633608900000|2021-10-07 12:15:00|4950||4950.5||4950.5||4950||250
1633608910000|2021-10-07 12:15:10|||||||||280
1633608920000|2021-10-07 12:15:20|4950|4949|4950.5|4949.5|4950.5|4949.5|4949.5|4949|510
1633608940000|2021-10-07 12:15:40|4951|4950|4951|4950|4951.5|4951|4950.5|4949.5|14090
1633608950000|2021-10-07 12:15:50|4951.5|4950.5|4952.5|4951.5|4952.5|4951.5|4951.5|4950|926
1633608960000|2021-10-07 12:16:00|4953|4952|4953.5|4952.5|4953.5|4953|4953|4952|707
1633608980000|2021-10-07 12:16:20|4954|4953|4953.5|4952.5|4954|4953|4951.5|4950.5|2044
1633609000000|2021-10-07 12:16:40|4954||4953.5||4954||4953.5||0
1633609010000|2021-10-07 12:16:50|4954|4953|4955|4954|4955|4954.5|4954|4953|930
1633609020000|2021-10-07 12:17:00|||||||||29
1633609030000|2021-10-07 12:17:10|4954.5|4953.5|4954|4953|4954.5|4953.5|4953|4952|1786
1633609040000|2021-10-07 12:17:20|4954.5|4953.5|4955|4954|4955|4954.5|4954.5|4953.5|103
1633609050000|2021-10-07 12:17:30|||||||||51
1633609070000|2021-10-07 12:17:50|||||||||24
1633609080000|2021-10-07 12:18:00|4955.5|4954.5|4955.5|4954.5|4955.5|4955|4955|4954|206
1633609090000|2021-10-07 12:18:10|4956|4955|4956.5|4955.5|4956.5|4955.5|4956|4955|293
1633609100000|2021-10-07 12:18:20|4956|4955|4956|4955|4956|4955.5|4955.5|4954.5|2078
1633609110000|2021-10-07 12:18:30|4956.5|4955.5|4956.5|4955.5|4956.5|4955.5|4956.5|4955.5|346
1633609120000|2021-10-07 12:18:40||4956||4956||4956||4955.5|65
1633609130000|2021-10-07 12:18:50|||||||||59
1633609140000|2021-10-07 12:19:00|4957|4956.5|4957.5|4956.5|4958|4956.5|4957|4956|534
1633609160000|2021-10-07 12:19:20|||||||||198
1633609170000|2021-10-07 12:19:30|||||||||51
1633609190000|2021-10-07 12:19:50|4958|4957|4959|4958|4959.5|4959|4958|4956.5|1072
1633609200000|2021-10-07 12:20:00|4958.5|4957.5|4958|4957|4958.5|4957.5|4957.5|4956.5|889
1633609210000|2021-10-07 12:20:10|4958.5|4957.5|4958.5|4957.5|4958.5|4958|4958|4957|182
1633609240000|2021-10-07 12:20:40|4959|4958|4959|4958.5|4959.5|4959|4959|4958|878
1633609250000|2021-10-07 12:20:50|4959.5|4959|4960.5|4960|4960.5|4960|4959.5|4958.5|758
1633609260000|2021-10-07 12:21:00|4961|4960.5|4961|4960|4961|4960.5|4961|4960|361
1633609270000|2021-10-07 12:21:10|||||||||1
1633609280000|2021-10-07 12:21:20|4960.5|4960.5|4960.5|4959.5|4960.5|4960.5|4959.5|4959|1495
1633609290000|2021-10-07 12:21:30|4960|4960|4961|4960.5|4961|4960.5|4960|4960|1080
1633609300000|2021-10-07 12:21:40|4961.5|4961|4960.5|4959.5|4961.5|4961|4960.5|4959.5|1414
1633609310000|2021-10-07 12:21:50|4961|4960|4960.5|4959.5|4961.5|4960|4960.5|4959.5|1078
1633609320000|2021-10-07 12:22:00|4961|4960|4960.5|4959|4962.5|4962|4960.5|4959|5474
1633609330000|2021-10-07 12:22:10|4961|4959.5|4961.5|4961|4961.5|4961|4961|4959.5|319
1633609340000|2021-10-07 12:22:20|4962|4961.5|4962.5|4962|4962.5|4962|4962|4961.5|104
1633609350000|2021-10-07 12:22:30|4963.5|4962.5|4963.5|4962.5|4963.5|4962.5|4963.5|4962|105
1633609360000|2021-10-07 12:22:40|4963|4963|4963.5|4962.5|4963.5|4963|4963|4962|1560
1633609370000|2021-10-07 12:22:50|4964|4963|4965|4963.5|4965|4963.5|4963.5|4962.5|504
1633609380000|2021-10-07 12:23:00|4964.5|4964|4965|4964|4965|4964|4964.5|4963.5|461
1633609390000|2021-10-07 12:23:10|4964.5|4963.5|4965|4964.5|4965|4964.5|4964|4963.5|585
1633609400000|2021-10-07 12:23:20|4965.5|4965|4966|4965|4966|4965|4965.5|4965|228
1633609410000|2021-10-07 12:23:30|||||||||1
1633609420000|2021-10-07 12:23:40|4966.5|4965.5|4966.5|4965.5|4966.5|4965.5|4966.5|4965.5|654
1633609430000|2021-10-07 12:23:50|4967|4966|4967|4966|4967|4966|4967|4966|305
1633609440000|2021-10-07 12:24:00|4967.5|4966.5|4967|4966|4968.5|4967.5|4967|4966|854
1633609450000|2021-10-07 12:24:10|4967.5|4966.5|4968.5|4967|4968.5|4968|4967.5|4966.5|1382
1633609460000|2021-10-07 12:24:20|4968|4967.5|4968|4967|4968.5|4967.5|4968|4967|77
1633609470000|2021-10-07 12:24:30|4967.5|4966.5|4967.5|4966.5|4968|4966.5|4966.5|4966|924
1633609480000|2021-10-07 12:24:40|4968|4967|4968.5|4967.5|4968.5|4968|4968|4967|184
1633609490000|2021-10-07 12:24:50|||||||||344
1633609500000|2021-10-07 12:25:00|4968|4967|4968.5|4967.5|4968.5|4967.5|4968|4967|880
1633609520000|2021-10-07 12:25:20|||||||||88
1633609530000|2021-10-07 12:25:30|4968|4967|4966|4965|4968.5|4967|4965.5|4964.5|1653
1633609540000|2021-10-07 12:25:40|4966.5|4965.5|4967.5|4966.5|4967.5|4966.5|4966.5|4965.5|1018
1633609550000|2021-10-07 12:25:50|4967|4966|4967|4966|4967.5|4966.5|4966.5|4966|650
1633609560000|2021-10-07 12:26:00|4966.5|4965.5|4966.5|4965.5|4967|4965.5|4966.5|4965.5|276
1633609570000|2021-10-07 12:26:10|4967|4966|4967|4966|4967|4966.5|4967|4966|259
1633609580000|2021-10-07 12:26:20|4966.5|4966.5|4969|4968|4970|4968.5|4966.5|4966|2391
1633609590000|2021-10-07 12:26:30|4969.5|4968.5|4969.5|4968.5|4969.5|4969|4969|4968|239
1633609600000|2021-10-07 12:26:40|||||||||60
1633609610000|2021-10-07 12:26:50|||||||||188
1633609620000|2021-10-07 12:27:00|4969|4968|4969|4968.5|4969.5|4968.5|4968.5|4967|933
1633609630000|2021-10-07 12:27:10|4968.5|4967.5|4968.5|4967.5|4968.5|4967.5|4968|4967|609
1633609640000|2021-10-07 12:27:20|4969|4968|4972.5|4972|4972.5|4972|4969|4968|3134
1633609650000|2021-10-07 12:27:30|4972|4971.5|4971|4970|4972|4971.5|4970.5|4969.5|1767
1633609660000|2021-10-07 12:27:40|4970.5|4969.5|4972|4971|4972.5|4971|4970|4969.5|2340
1633609680000|2021-10-07 12:28:00|4971.5|4970|4971.5|4970|4971.5|4970|4971|4970|542
1633609700000|2021-10-07 12:28:20|||||||||224
1633609720000|2021-10-07 12:28:40|4971|4970.5|4971.5|4970.5|4971.5|4970.5|4971|4970.5|419
1633609730000|2021-10-07 12:28:50|4971|4970|4970|4968|4971.5|4970|4969.5|4968|2409
1633609740000|2021-10-07 12:29:00|4969.5|4969|4969.5|4968.5|4970|4969.5|4969.5|4968.5|538
1633609750000|2021-10-07 12:29:10|4969|4968|4968|4967|4969|4968|4968|4966.5|1887
1633609760000|2021-10-07 12:29:20|4968.5|4967.5|4968.5|4967.5|4968.5|4967.5|4968.5|4967.5|207
1633609770000|2021-10-07 12:29:30|4969|4968|4969|4968|4969|4968|4969|4967.5|727
1633609780000|2021-10-07 12:29:40|4968.5|4967.5|4969|4968|4969|4968|4968.5|4967.5|403
1633609790000|2021-10-07 12:29:50|4968.5|4967.5|4969|4968|4969|4968|4968.5|4967.5|831
1633609800000|2021-10-07 12:30:00|||||||||32
1633609810000|2021-10-07 12:30:10|||||||||136
1633609820000|2021-10-07 12:30:20|4969.5|4968.5|4971|4970.5|4971|4970.5|4969.5|4968.5|1837
1633609830000|2021-10-07 12:30:30|4971.5|4971|4971.5|4970.5|4972|4971|4971.5|4970.5|1099
1633609840000|2021-10-07 12:30:40||4971||4971||4971||4971|2
1633609850000|2021-10-07 12:30:50|4971|4970.5|4971.5|4970.5|4971.5|4970.5|4971|4970.5|611
1633609860000|2021-10-07 12:31:00|4971|4970|4972.5|4972|4972.5|4972|4971|4970|2174
1633609870000|2021-10-07 12:31:10|||||||||90
1633609880000|2021-10-07 12:31:20|4973|4972.5|4972|4971|4973|4972.5|4972|4971|2053
1633609890000|2021-10-07 12:31:30||4971.5||4971||4971.5||4971|201
1633609950000|2021-10-07 12:32:30|4971.5|4970.5|4971.5|4970.5|4971.5|4971|4971.5|4970.5|2437
1633609960000|2021-10-07 12:32:40|4971|4970|4970|4969.5|4971.5|4970.5|4968|4967|3186
1633609970000|2021-10-07 12:32:50|4970.5|4969|4970|4969|4970.5|4970|4969.5|4968.5|991
1633609980000|2021-10-07 12:33:00|4969.5|4968|4969.5|4968.5|4969.5|4969|4969|4968|380
1633609990000|2021-10-07 12:33:10|4969||4969.5||4969.5||4969||94
1633610000000|2021-10-07 12:33:20|4969|4968|4967.5|4966.5|4969|4968.5|4967|4966|1316
1633610010000|2021-10-07 12:33:30|4968|4967|4969|4967.5|4969|4968|4967.5|4966.5|1508
1633610020000|2021-10-07 12:33:40|||||||||20
1633610030000|2021-10-07 12:33:50||4968||4967.5||4968||4967.5|35
1633610050000|2021-10-07 12:34:10|4968.5|4967|4967.5|4966.5|4968.5|4967.5|4967.5|4966.5|723
1633610060000|2021-10-07 12:34:20|4967||4967||4967.5||4967||530
1633610070000|2021-10-07 12:34:30|4967.5|4967|4968|4967|4968|4967|4967.5|4966.5|421
1633610080000|2021-10-07 12:34:40|4967.5|4967.5|4968|4967|4968.5|4968|4967.5|4967|949
1633610090000|2021-10-07 12:34:50|4967.5||4968||4968||4967.5||186
1633610100000|2021-10-07 12:35:00|4967.5|4967.5|4968|4967|4968|4967.5|4967.5|4967|137207
1633610110000|2021-10-07 12:35:10|4968.5|4967.5|4967|4966|4968.5|4967.5|4967|4966|1546
1633610120000|2021-10-07 12:35:20|4966.5|4965.5|4964.5|4963|4966.5|4965.5|4964|4963|1419
1633610130000|2021-10-07 12:35:30|4964|4963.5|4964.5|4963.5|4964.5|4963.5|4964|4963.5|491
1633610140000|2021-10-07 12:35:40|4965|4964|4967|4966|4967.5|4966.5|4965|4964|2219
1633610150000|2021-10-07 12:35:50|||||||||186
1633610160000|2021-10-07 12:36:00|4966.5|4966.5|4967.5|4967|4967.5|4967|4966|4965|1850
1633610170000|2021-10-07 12:36:10|||||||||51
1633610180000|2021-10-07 12:36:20|4967|4966.5|4966|4964.5|4967|4966.5|4965|4964.5|2293
1633610190000|2021-10-07 12:36:30|4966.5|4965|4966.5|4965.5|4966.5|4965.5|4966|4965|129
1633610200000|2021-10-07 12:36:40|4966|4965|4965.5|4964.5|4966.5|4965|4964|4963|5322
1633610210000|2021-10-07 12:36:50|4966|4965|4966|4965|4966.5|4965.5|4965.5|4965|1304
1633610240000|2021-10-07 12:37:20|4966.5|4965.5|4967.5|4966.5|4967.5|4966.5|4966|4965|1210
1633610250000|2021-10-07 12:37:30|4967|4966|4966|4964.5|4967|4966.5|4965.5|4964.5|2195
1633610260000|2021-10-07 12:37:40|4965.5||4965.5||4965.5||4965.5||0
1633610280000|2021-10-07 12:38:00|4966|4965|4965.5|4965|4966.5|4965.5|4965.5|4965|871
1633610290000|2021-10-07 12:38:10|4965|4964.5|4965.5|4964.5|4966|4964.5|4964|4963|2929
1633610300000|2021-10-07 12:38:20|4965|4965|4965.5|4964.5|4965.5|4965|4965|4964.5|607
1633610310000|2021-10-07 12:38:30|4965|4964|4964|4963|4965.5|4964|4962|4961|6967
1633610320000|2021-10-07 12:38:40|4963|4963.5|4963.5|4962.5|4965.5|4964.5|4963|4962|4578
1633610330000|2021-10-07 12:38:50|4963|4962|4962.5|4961|4963.5|4962|4961|4960|2999
1633610340000|2021-10-07 12:39:00|4962|4961.5|4963|4962.5|4963.5|4962.5|4962|4961|1166
1633610350000|2021-10-07 12:39:10|4962.5|4961.5|4960.5|4959.5|4963|4962|4960.5|4959.5|1150
1633610360000|2021-10-07 12:39:20|||||||||86
1633610370000|2021-10-07 12:39:30|4961|4960|4963.5|4962|4963.5|4962|4961|4960|817
1633610380000|2021-10-07 12:39:40||4962.5||4962.5||4962.5||4962|51
1633610390000|2021-10-07 12:39:50|4964|4963|4964|4963.5|4964|4963.5|4964|4963|592
1633610400000|2021-10-07 12:40:00|4964.5|4964|4964.5|4963.5|4964.5|4964|4964.5|4963.5|184
1633610410000|2021-10-07 12:40:10|4964|4962.5|4963|4962.5|4964.5|4962.5|4962.5|4962|572
1633610420000|2021-10-07 12:40:20|4963.5|4963|4963.5|4963|4963.5|4963|4963.5|4963|86
1633610430000|2021-10-07 12:40:30|4964|4963.5|4964.5|4963.5|4964.5|4963.5|4964|4963.5|671
1633610440000|2021-10-07 12:40:40|4965|4964|4966|4965|4966|4965|4965|4964|239
1633610450000|2021-10-07 12:40:50|4965|4964.5|4965.5|4964.5|4965.5|4965|4965|4964.5|336
1633610460000|2021-10-07 12:41:00|4966|4965|4966|4965|4966.5|4965.5|4966|4965|37
1633610470000|2021-10-07 12:41:10|4965.5|4964.5|4970|4969|4970.5|4969|4965|4964.5|3566
1633610480000|2021-10-07 12:41:20|4969.5|4968.5|4969.5|4968.5|4969.5|4968.5|4969|4968.5|1149
1633610490000|2021-10-07 12:41:30|4969|4968|4968.5|4967.5|4969|4968|4967.5|4967|1015
1633610500000|2021-10-07 12:41:40|||||||||20
1633610520000|2021-10-07 12:42:00|4968|4968|4970|4969.5|4970|4969.5|4968|4967|2379
1633610530000|2021-10-07 12:42:10|4970.5|4970|4970.5|4969.5|4970.5|4970|4970|4969.5|1196
1633610540000|2021-10-07 12:42:20|4970|4969|4969|4967.5|4970|4969|4968.5|4967.5|1112
1633610550000|2021-10-07 12:42:30|4968.5|4968|4969|4968|4969|4968|4968.5|4968|94
1633610560000|2021-10-07 12:42:40|4968.5|4967.5|4968|4967|4968.5|4967.5|4967|4966.5|1109
1633610580000|2021-10-07 12:43:00|4967.5|4966.5|4967|4965.5|4967.5|4966.5|4966.5|4965|837
1633610590000|2021-10-07 12:43:10|4966.5|4966|4967|4965.5|4967|4966|4966|4965|254
1633610600000|2021-10-07 12:43:20||4966||4966||4966||4966|0
1633610610000|2021-10-07 12:43:30|4966.5|4965.5|4967|4966|4967|4966.5|4966|4965.5|1450
1633610620000|2021-10-07 12:43:40|4966.5|4965.5|4967|4966|4967|4966|4965|4964.5|2847
1633610630000|2021-10-07 12:43:50|4967.5|4966.5|4968|4967|4968.5|4967.5|4967.5|4966.5|1241
1633610640000|2021-10-07 12:44:00|4967.5|4966|4966.5|4965.5|4967.5|4966|4966|4965|1932
1633610650000|2021-10-07 12:44:10|4966||4966||4966||4966||0
1633610660000|2021-10-07 12:44:20|4965.5|4965|4968.5|4967.5|4968.5|4967.5|4965.5|4965|3789
1633610670000|2021-10-07 12:44:30|4969|4968|4970.5|4970|4970.5|4970|4969|4968|469
1633610680000|2021-10-07 12:44:40|4971|4970.5|4971.5|4970.5|4972|4970.5|4971|4970.5|159
1633610690000|2021-10-07 12:44:50|4972|4971|4972.5|4971.5|4973.5|4972.5|4972|4970.5|1236
1633610700000|2021-10-07 12:45:00|4972|4971|4971.5|4971|4972.5|4971.5|4971|4970|2520
1633610710000|2021-10-07 12:45:10|4971|4970|4971.5|4970.5|4971.5|4971|4971|4970|860
1633610720000|2021-10-07 12:45:20|4971||4971.5||4971.5||4971||0
1633610730000|2021-10-07 12:45:30|4971|4970|4972|4971|4972|4971|4971|4970|409
1633610740000|2021-10-07 12:45:40|||||||||11
1633610750000|2021-10-07 12:45:50|4972.5|4971.5|4974|4973|4974.5|4973|4972.5|4971.5|1675
1633610760000|2021-10-07 12:46:00|||||||||10
1633610770000|2021-10-07 12:46:10|4973.5|4973.5|4974|4973|4974|4973.5|4973|4972|1774
1633610780000|2021-10-07 12:46:20|4974.5|4973.5|4973|4972|4975|4974|4973|4972|2368
1633610790000|2021-10-07 12:46:30|||||||||864
1633610800000|2021-10-07 12:46:40|4973.5|4972.5|4974.5|4973.5|4974.5|4973.5|4973.5|4972.5|700
1633610820000|2021-10-07 12:47:00|4974|4973|4975|4974|4975|4974|4974|4973|1911
1633610830000|2021-10-07 12:47:10|4974.5|4973.5|4973.5|4972.5|4975|4974|4972.5|4972|1933
1633610850000|2021-10-07 12:47:30|4974|4973|4974|4973|4974|4973.5|4974|4972.5|220
1633610860000|2021-10-07 12:47:40|4973.5|4972.5|4973.5|4972.5|4973.5|4973|4973.5|4972.5|225
1633610870000|2021-10-07 12:47:50|4974|4973|4974|4973|4974|4973|4974|4973|20
1633610880000|2021-10-07 12:48:00||4973.5||4973||4973.5||4973|232
1633610890000|2021-10-07 12:48:10|4973.5|4973.5|4974|4973|4974|4973.5|4973.5|4973|801
1633610910000|2021-10-07 12:48:30|4973.5|4972.5|4974.5|4974|4974.5|4974|4972|4970.5|3671
1633610920000|2021-10-07 12:48:40|4975|4974.5|4974.5|4974|4975|4974.5|4974|4973.5|2351
1633610940000|2021-10-07 12:49:00|||||||||237
1633610950000|2021-10-07 12:49:10|4975|4974.5|4976.5|4976|4977.5|4976.5|4975|4974.5|6540
1633610960000|2021-10-07 12:49:20|4977|4975.5|4975.5|4975|4977|4975.5|4975.5|4974.5|753
1633610970000|2021-10-07 12:49:30|4975|4974.5|4975.5|4975|4975.5|4975|4975|4974.5|1278
1633610980000|2021-10-07 12:49:40|||||||||92
1633611000000|2021-10-07 12:50:00|4976|4975.5|4978.5|4977.5|4981.5|4980.5|4976|4975|8832
1633611030000|2021-10-07 12:50:30|4978|4977|4975.5|4974.5|4978.5|4977|4975|4974.5|2190
1633611040000|2021-10-07 12:50:40|4976|4975|4976|4975|4976|4975.5|4976|4975|552
1633611050000|2021-10-07 12:50:50|4975.5|4975.5|4976|4975.5|4976|4975.5|4975.5|4975.5|161
1633611060000|2021-10-07 12:51:00|4976.5|4976|4977|4975.5|4977|4976.5|4976.5|4975.5|882
1633611070000|2021-10-07 12:51:10||4976||4975.5||4976||4975.5|31
1633611080000|2021-10-07 12:51:20|4977.5|4976|4977.5|4977|4977.5|4977|4977.5|4976|590
1633611090000|2021-10-07 12:51:30||4976.5||4976.5||4976.5||4976.5|102
1633611100000|2021-10-07 12:51:40|4977|4975.5|4977.5|4976.5|4977.5|4976.5|4977|4975.5|1044
1633611120000|2021-10-07 12:52:00|4978|4977|4978|4977|4978|4977.5|4977|4976|2334
1633611130000|2021-10-07 12:52:10|4977.5|4976.5|4977.5|4976.5|4977.5|4977|4977|4976.5|997
1633611150000|2021-10-07 12:52:30|4977|4977|4978|4977|4978|4977|4977|4977|926
1633611160000|2021-10-07 12:52:40|4978.5|4977.5|4979.5|4978.5|4979.5|4978.5|4978.5|4977.5|833
1633611180000|2021-10-07 12:53:00|4979|4978|4979|4977.5|4979|4978|4978|4977.5|545
1633611190000|2021-10-07 12:53:10|4978.5|4978|4979|4978|4979|4978|4978|4977.5|494
1633611200000|2021-10-07 12:53:20||4977.5||4978||4978||4977.5|50
1633611220000|2021-10-07 12:53:40|4978.5|4978.5|4979|4978.5|4979|4978.5|4978.5|4978|542
1633611230000|2021-10-07 12:53:50|4978.5|4978|4979|4978|4979|4978|4978.5|4978|198
1633611240000|2021-10-07 12:54:00|4978.5|4977.5|4978|4977|4979|4977.5|4977|4976|1465
1633611250000|2021-10-07 12:54:10|4978.5|4977.5|4978.5|4978|4978.5|4978|4978.5|4977.5|371
1633611260000|2021-10-07 12:54:20|4978|4977.5|4979|4978|4979|4978.5|4978|4977|982
1633611280000|2021-10-07 12:54:40|||||||||94
1633611290000|2021-10-07 12:54:50|4978.5|4977|4980|4978.5|4980|4978.5|4978|4977|1399
1633611300000|2021-10-07 12:55:00|4979.5|4978|4978|4977|4979.5|4978.5|4978|4977|844
1633611310000|2021-10-07 12:55:10|4977.5|4976.5|4976.5|4976|4978|4976.5|4976|4975.5|2059
1633611320000|2021-10-07 12:55:20|4976|4975.5|4976.5|4975.5|4976.5|4975.5|4976|4975.5|131
1633611330000|2021-10-07 12:55:30|4977|4976|4976.5|4975.5|4978|4977|4976.5|4975.5|1103
1633611340000|2021-10-07 12:55:40|4976|4975|4975.5|4974.5|4977|4976|4975|4974.5|2489
1633611350000|2021-10-07 12:55:50|4975|4974|4975.5|4974|4975.5|4974|4974.5|4973.5|434
1633611370000|2021-10-07 12:56:10|4975|4974.5|4975.5|4974.5|4975.5|4975|4975|4974.5|1322
1633611380000|2021-10-07 12:56:20|4975|4975|4974.5|4973.5|4975.5|4975|4973.5|4973|4647
1633611390000|2021-10-07 12:56:30|4974|4973|4970|4969|4974|4973|4969.5|4969|1745
1633611400000|2021-10-07 12:56:40|4970.5|4969.5|4968.5|4967.5|4970.5|4969.5|4968|4966.5|4345
1633611410000|2021-10-07 12:56:50|4968|4967|4967|4966.5|4968|4967|4965.5|4964.5|1491
1633611420000|2021-10-07 12:57:00|4968|4967|4969|4968|4969|4968.5|4967.5|4967|2151
1633611430000|2021-10-07 12:57:10|4968.5||4969||4969||4968.5||221
1633611440000|2021-10-07 12:57:20|4970|4968.5|4971.5|4970|4971.5|4970.5|4969.5|4968.5|1298
1633611450000|2021-10-07 12:57:30|4972|4970.5|4973.5|4972.5|4973.5|4972.5|4972|4970.5|520
1633611460000|2021-10-07 12:57:40|4973|4972|4973|4971.5|4973.5|4972|4972|4971|970
1633611470000|2021-10-07 12:57:50|4972.5|4972|4973.5|4972|4973.5|4972|4972.5|4972|128
1633611480000|2021-10-07 12:58:00|4973|4971.5|4970|4968.5|4973|4971.5|4970|4968.5|978
1633611490000|2021-10-07 12:58:10|4970.5|4969.5|4971|4969.5|4971|4970|4970.5|4969.5|252
1633611500000|2021-10-07 12:58:20|4970.5||4971||4971||4970.5||94
1633611510000|2021-10-07 12:58:30|4970.5|4969|4970|4969|4970.5|4969|4969.5|4969|177
1633611520000|2021-10-07 12:58:40|||||||||49
1633611530000|2021-10-07 12:58:50|4971|4969.5|4971|4970|4971|4970|4970.5|4969.5|762
1633611540000|2021-10-07 12:59:00|4970.5|4970.5|4970|4969|4971|4970.5|4969.5|4969|1404
1633611550000|2021-10-07 12:59:10|||||||||510
1633611560000|2021-10-07 12:59:20|4969.5|4968|4969.5|4968.5|4969.5|4968.5|4968.5|4967.5|1053
1633611570000|2021-10-07 12:59:30|||||||||300
1633611580000|2021-10-07 12:59:40|||||||||185
1633611590000|2021-10-07 12:59:50|4970|4969|4970.5|4969.5|4970.5|4969.5|4970|4969|1493
1633611600000|2021-10-07 13:00:00|4970|4970|4970|4969|4970|4970|4969.5|4968.5|1518
1633611610000|2021-10-07 13:00:10|4970.5|4969.5|4970.5|4969.5|4970.5|4970|4970|4969|1701
1633611620000|2021-10-07 13:00:20|4971|4970|4970.5|4969.5|4971|4970.5|4970.5|4969.5|1609
1633611630000|2021-10-07 13:00:30|||||||||506
1633611640000|2021-10-07 13:00:40|4970|4969|4970|4969|4970|4969|4970|4969|315
1633611650000|2021-10-07 13:00:50|4969.5|4968.5|4970.5|4970|4970.5|4970|4969|4968.5|1354
1633611660000|2021-10-07 13:01:00|4970|4969|4970.5|4969|4970.5|4969.5|4970|4969|865
1633611670000|2021-10-07 13:01:10|4971|4969.5|4971|4970|4971|4970|4971|4969|566
1633611680000|2021-10-07 13:01:20|4971.5|4969.5|4971.5|4970.5|4972|4970.5|4971.5|4969.5|204
1633611690000|2021-10-07 13:01:30|4971||4971.5||4971.5||4971||122
1633611710000|2021-10-07 13:01:50|4971|4970|4970|4969.5|4971|4970|4970|4969.5|1286
1633611720000|2021-10-07 13:02:00|4970.5|4970|4970.5|4970|4970.5|4970|4970|4969|2160
1633611730000|2021-10-07 13:02:10|||||||||1176
1633611740000|2021-10-07 13:02:20|4970|4969.5|4966.5|4965.5|4970|4969.5|4966|4965.5|3566
1633611750000|2021-10-07 13:02:30|4967|4966|4966.5|4966|4967|4966.5|4966.5|4966|1262
1633611760000|2021-10-07 13:02:40|4967|4966.5|4967.5|4966.5|4967.5|4966.5|4967|4966|79
1633611770000|2021-10-07 13:02:50|4967|4966|4966.5|4965.5|4967|4966|4966|4965.5|302
1633611780000|2021-10-07 13:03:00|4967|4966|4967.5|4966.5|4967.5|4966.5|4967|4965|313
1633611790000|2021-10-07 13:03:10|4968|4967|4968|4966.5|4969|4968.5|4968|4966.5|2065
1633611800000|2021-10-07 13:03:20|4967.5|4966|4966|4965.5|4967.5|4966|4965.5|4965|378
1633611810000|2021-10-07 13:03:30|4965.5|4965|4964|4963.5|4966|4965|4962|4961|1106
1633611820000|2021-10-07 13:03:40|4964.5|4964|4965|4964.5|4965|4964.5|4964.5|4963.5|1218
1633611830000|2021-10-07 13:03:50|4964.5|4964|4965|4964|4965|4964|4964.5|4964|457
1633611840000|2021-10-07 13:04:00|4964.5|4963.5|4965|4963.5|4965|4963.5|4964|4963|620
1633611850000|2021-10-07 13:04:10|4964.5|4964|4965|4963.5|4965|4964|4963.5|4963|614
1633611860000|2021-10-07 13:04:20||4964||4964||4964||4964|0
1633611870000|2021-10-07 13:04:30|4964.5|4963|4963.5|4962.5|4964.5|4963.5|4963|4962.5|716
1633611880000|2021-10-07 13:04:40|4963|4962|4963|4962|4963.5|4962|4963|4962|213
1633611890000|2021-10-07 13:04:50|4963.5|4962.5|4962.5|4962|4963.5|4962.5|4962.5|4962|21
1633611900000|2021-10-07 13:05:00|4962|4961|4962.5|4961.5|4962.5|4961.5|4961.5|4960.5|533
1633611910000|2021-10-07 13:05:10|||||||||70
1633611920000|2021-10-07 13:05:20|4963|4962|4966|4965|4966|4965|4963|4962|1955
1633611930000|2021-10-07 13:05:30|4965.5|4964|4965|4964|4966|4964.5|4964.5|4964|781
1633611940000|2021-10-07 13:05:40|4964.5|4963.5|4964.5|4963.5|4964.5|4963.5|4964|4963.5|726
1633611950000|2021-10-07 13:05:50|4965.5|4964|4965.5|4964.5|4966|4965|4965|4963.5|725
1633611960000|2021-10-07 13:06:00|4965|4963.5|4962|4960|4965|4964|4961.5|4960|32713
1633611970000|2021-10-07 13:06:10|4961.5|4960.5|4962|4961|4963|4962|4961|4960.5|603
1633611980000|2021-10-07 13:06:20|4961.5|4960.5|4960|4959|4961.5|4960.5|4960|4959|839
1633611990000|2021-10-07 13:06:30|4959.5|4958.5|4963|4961.5|4963|4961.5|4959.5|4958|1716
1633612000000|2021-10-07 13:06:40||4962||4962||4962||4962|0
1633612010000|2021-10-07 13:06:50|4963.5|4962.5|4966.5|4965.5|4966.5|4965.5|4963.5|4962.5|1339
1633612020000|2021-10-07 13:07:00|4967|4966|4967.5|4966.5|4967.5|4966.5|4967|4966|98
1633612030000|2021-10-07 13:07:10|4967|4966|4966.5|4965.5|4967.5|4966|4965.5|4964.5|878
1633612040000|2021-10-07 13:07:20|4966|4965|4965|4964|4966|4965|4965|4964|0
1633612060000|2021-10-07 13:07:40|4966|4964.5|4965.5|4964|4966|4965|4965|4964|179
1633612070000|2021-10-07 13:07:50|4965|4963|4963.5|4962|4965.5|4964|4963|4962|1000
1633612080000|2021-10-07 13:08:00|4963|4961.5|4962.5|4961.5|4963|4961.5|4961.5|4960|450
1633612090000|2021-10-07 13:08:10|4963.5|4962|4963|4962|4963.5|4962.5|4963|4962|478
1633612100000|2021-10-07 13:08:20|4962.5|4961|4962.5|4961.5|4962.5|4962|4962|4961|638
1633612110000|2021-10-07 13:08:30|4963|4962|4963|4961.5|4963.5|4962.5|4963|4961.5|444
1633612120000|2021-10-07 13:08:40|4963.5|4962|4963.5|4962|4963.5|4962|4963.5|4962|114
1633612130000|2021-10-07 13:08:50|4964|4962.5|4964|4963|4964|4963.5|4964|4962|323
1633612140000|2021-10-07 13:09:00|4963.5||4964||4964||4963.5||287
1633612150000|2021-10-07 13:09:10|4963.5|4963.5|4964|4963|4964|4963.5|4963.5|4963|123
1633612160000|2021-10-07 13:09:20|4963.5|4962.5|4964|4962.5|4964|4963|4963|4962.5|331
1633612170000|2021-10-07 13:09:30||4963||4962.5||4963||4962.5|92
1633612180000|2021-10-07 13:09:40|4963.5||4963.5||4963.5||4963.5||0
1633612190000|2021-10-07 13:09:50|4964||4963.5||4964||4963.5||0
1633612200000|2021-10-07 13:10:00|4964|4963|4964|4963|4964|4963|4963.5|4962.5|255
1633612210000|2021-10-07 13:10:10|4963.5|4962.5|4964|4962.5|4964|4963|4963.5|4962.5|43
1633612220000|2021-10-07 13:10:20|4963.5||4963.5||4963.5||4963.5||640
1633612230000|2021-10-07 13:10:30|4963|4962|4959.5|4958|4963.5|4962.5|4959.5|4958|2499
1633612240000|2021-10-07 13:10:40|4959|4957.5|4956|4954.5|4959|4957.5|4956|4954.5|397
1633612250000|2021-10-07 13:10:50|4955.5|4954|4957|4956|4957|4956.5|4954.5|4953|1516
1633612260000|2021-10-07 13:11:00|4956.5|4956.5|4959.5|4958.5|4960|4958.5|4956.5|4956|962
1633612270000|2021-10-07 13:11:10|||||||||286
1633612280000|2021-10-07 13:11:20|4959|4958|4959|4958|4959|4958|4958.5|4958|257
1633612290000|2021-10-07 13:11:30|4959.5|4958.5|4959|4958|4960|4958.5|4959|4958|204
1633612300000|2021-10-07 13:11:40|4958.5|4958.5|4960.5|4959.5|4960.5|4960|4958.5|4958.5|1161
1633612310000|2021-10-07 13:11:50|4960|4958.5|4960.5|4959.5|4960.5|4959.5|4959.5|4958.5|347
1633612320000|2021-10-07 13:12:00|4960|4959|4959|4957.5|4960|4959.5|4957.5|4956.5|3346
1633612330000|2021-10-07 13:12:10|||||||||189
1633612340000|2021-10-07 13:12:20|4959.5|4958|4960.5|4959.5|4960.5|4959.5|4959|4958|908
1633612350000|2021-10-07 13:12:30|4960|4959|4960.5|4959|4960.5|4959|4960|4959|464
1633612360000|2021-10-07 13:12:40|4961|4959.5|4961.5|4960|4962|4961.5|4961|4959.5|2103
1633612370000|2021-10-07 13:12:50|4962|4960.5|4962|4961|4962|4961|4962|4960.5|95
1633612380000|2021-10-07 13:13:00|4962.5|4961.5|4963|4962|4963|4962|4961.5|4960.5|1837
1633612390000|2021-10-07 13:13:10|4963.5|4962.5|4962.5|4961.5|4963.5|4962.5|4962.5|4961.5|816
1633612400000|2021-10-07 13:13:20|4963|4962|4963.5|4962.5|4963.5|4962.5|4962.5|4961.5|1246
1633612410000|2021-10-07 13:13:30|4964|4963|4964.5|4963.5|4964.5|4963.5|4964|4963|684
1633612420000|2021-10-07 13:13:40|4963.5|4963|4962|4961.5|4964.5|4963|4961.5|4960.5|9444
1633612430000|2021-10-07 13:13:50|4962.5|4962|4965|4964|4965.5|4964.5|4962.5|4962|7865
1633612440000|2021-10-07 13:14:00|4964.5|4963.5|4963|4961.5|4964.5|4963.5|4962|4961|1887
1633612460000|2021-10-07 13:14:20|4962.5|4960.5|4961.5|4960.5|4962.5|4960.5|4961.5|4960.5|321
1633612470000|2021-10-07 13:14:30|4961|4960|4960.5|4960|4961.5|4960|4959.5|4959|2512
1633612480000|2021-10-07 13:14:40|4961||4961||4961||4961||308
1633612490000|2021-10-07 13:14:50|4960.5|4959.5|4961|4960|4961.5|4960.5|4960|4959|2293
1633612500000|2021-10-07 13:15:00|4960.5|4959|4959|4958|4960.5|4959.5|4959|4957.5|835
1633612510000|2021-10-07 13:15:10|4959.5|4958.5|4960|4959|4961|4960|4959|4958|2769
1633612520000|2021-10-07 13:15:20|4959.5|4958.5|4961.5|4960|4961.5|4960.5|4959.5|4958.5|1108
1633612530000|2021-10-07 13:15:30||4960.5||4960.5||4960.5||4960.5|0
1633612540000|2021-10-07 13:15:40|||||||||71
1633612550000|2021-10-07 13:15:50|4961|4960|4960.5|4959.5|4961|4960|4960.5|4959.5|503
1633612560000|2021-10-07 13:16:00|4960|4959|4961.5|4960.5|4961.5|4961|4959.5|4959|1762
1633612570000|2021-10-07 13:16:10|4960.5|4960|4960|4959.5|4961.5|4960.5|4959|4958.5|8234
1633612580000|2021-10-07 13:16:20|4960.5|4960|4960.5|4959.5|4961.5|4960|4960|4959.5|93
1633612590000|2021-10-07 13:16:30|4960||4960.5||4960.5||4960||240
1633612600000|2021-10-07 13:16:40|4960||4960||4960||4960||750
1633612610000|2021-10-07 13:16:50|4959.5|4959|4960|4959|4960|4959.5|4959.5|4958.5|416
1633612620000|2021-10-07 13:17:00|4959.5|4958.5|4959.5|4958.5|4959.5|4959|4959|4958|1356
1633612630000|2021-10-07 13:17:10|4959|4957.5|4960|4959|4960|4959|4958|4957|1906
1633612640000|2021-10-07 13:17:20|4960.5|4959.5|4961|4960.5|4961|4960.5|4960.5|4959.5|828
1633612650000|2021-10-07 13:17:30|4961.5|4961|4961.5|4960.5|4961.5|4961|4961.5|4960.5|318
1633612680000|2021-10-07 13:18:00|4961|4960|4961|4960|4961|4960|4960|4959.5|1570
1633612690000|2021-10-07 13:18:10|4960.5|4959.5|4960|4959|4960.5|4959.5|4959.5|4958.5|1036
1633612700000|2021-10-07 13:18:20|||||||||200
1633612710000|2021-10-07 13:18:30|4959.5|4959.5|4960.5|4960|4960.5|4960|4959.5|4959|3651
1633612720000|2021-10-07 13:18:40|4960|4959.5|4960.5|4959.5|4960.5|4959.5|4960|4959.5|1364
1633612730000|2021-10-07 13:18:50|4960|4959|4960.5|4960|4960.5|4960|4959.5|4958.5|540
1633612740000|2021-10-07 13:19:00|4961|4960.5|4962|4961|4962.5|4961.5|4961|4960.5|1730
1633612750000|2021-10-07 13:19:10|4961.5|4960.5|4961.5|4960|4961.5|4960.5|4961|4960|156
1633612760000|2021-10-07 13:19:20||4960.5||4960.5||4961||4960.5|0
1633612780000|2021-10-07 13:19:40|4962|4961|4961.5|4960.5|4962.5|4961.5|4960.5|4960|1192
1633612800000|2021-10-07 13:20:00|4962|4961|4962|4961|4962|4961.5|4962|4960.5|115
1633612810000|2021-10-07 13:20:10|4961.5||4961.5||4961.5||4961.5||325
1633612820000|2021-10-07 13:20:20|||||||||728
1633612830000|2021-10-07 13:20:30|4962|4960.5|4960.5|4959.5|4962|4960.5|4959|4958.5|1771
1633612840000|2021-10-07 13:20:40|4961|4960|4961|4960.5|4961|4960.5|4960.5|4960|110
1633612850000|2021-10-07 13:20:50|4960.5|4960|4960|4959|4960.5|4960|4958|4957|3495
1633612860000|2021-10-07 13:21:00|4959.5|4959.5|4960|4959.5|4961|4959.5|4959|4958.5|2688
1633612870000|2021-10-07 13:21:10|4960.5|4960|4961|4960.5|4961|4960.5|4960.5|4960|364
1633612890000|2021-10-07 13:21:30|4960.5|4960|4961|4960|4961|4960.5|4960.5|4960|1364
1633612910000|2021-10-07 13:21:50|4961.5|4960.5|4962|4961|4962|4961.5|4961.5|4960|997
1633612920000|2021-10-07 13:22:00|4961.5|4961.5|4961.5|4961|4962|4961.5|4961.5|4961|603
1633612930000|2021-10-07 13:22:10|4962|4961.5|4962|4961.5|4962|4961.5|4961.5|4961|405
1633612940000|2021-10-07 13:22:20|4961.5|4961|4961.5|4960.5|4961.5|4961|4961|4960|440
1633612950000|2021-10-07 13:22:30|4962|4961|4962|4960.5|4962|4961|4962|4960.5|102
1633612960000|2021-10-07 13:22:40|4961.5||4961.5||4961.5||4961.5||440
1633612970000|2021-10-07 13:22:50|||||||||256
1633612980000|2021-10-07 13:23:00|||||||||795
1633613000000|2021-10-07 13:23:20|4962|4961|4961.5|4960.5|4962.5|4962|4961.5|4960.5|2889
1633613010000|2021-10-07 13:23:30|4961|4960|4961.5|4961|4961.5|4961|4960.5|4960|701
1633613020000|2021-10-07 13:23:40|4962|4961.5|4962|4961|4965|4962|4961|4960.5|11394
1633613030000|2021-10-07 13:23:50|4961.5||4961.5||4962||4961.5||215
1633613040000|2021-10-07 13:24:00|4962||4962||4962||4962||0
1633613050000|2021-10-07 13:24:10|4962.5|4961.5|4964|4963|4964.5|4963.5|4962.5|4961|1084
1633613060000|2021-10-07 13:24:20|4963.5|4962.5|4962|4961.5|4963.5|4962.5|4962|4961.5|1071
1633613070000|2021-10-07 13:24:30|4961.5|4961|4962.5|4961|4963|4962|4961.5|4960.5|2254
1633613080000|2021-10-07 13:24:40|4963|4961.5|4963.5|4962|4963.5|4962.5|4963|4961.5|0
1633613090000|2021-10-07 13:24:50|4963||4962.5||4963||4962.5||164
1633613100000|2021-10-07 13:25:00|4962|4961.5|4963|4961.5|4963|4962.5|4962|4961.5|801
1633613110000|2021-10-07 13:25:10|4963.5|4962|4964.5|4963.5|4964.5|4964|4963.5|4962|1656
1633613120000|2021-10-07 13:25:20|4964|4963|4964|4963|4964.5|4963|4964|4963|231
1633613130000|2021-10-07 13:25:30|4963.5|4962.5|4963|4962|4963.5|4963|4962.5|4962|995
1633613140000|2021-10-07 13:25:40|4962.5|4961.5|4962|4961|4962.5|4961.5|4961.5|4961|488
1633613150000|2021-10-07 13:25:50|4962.5|4961.5|4962.5|4961.5|4962.5|4962|4962|4961.5|1313
1633613160000|2021-10-07 13:26:00|4962|4961|4961.5|4960.5|4962|4961|4961|4960|1407
1633613170000|2021-10-07 13:26:10||4961||4960.5||4961||4960.5|362
1633613180000|2021-10-07 13:26:20|4961|4960|4960|4958.5|4961|4960|4959.5|4958.5|2433
1633613190000|2021-10-07 13:26:30|4959.5|4959|4960.5|4959.5|4960.5|4960|4958.5|4958|4779
1633613200000|2021-10-07 13:26:40|4961|4960|4961|4960.5|4961|4960.5|4961|4960|962
1633613210000|2021-10-07 13:26:50|4961.5|4961|4961.5|4961|4961.5|4961|4961.5|4960.5|1945
1633613220000|2021-10-07 13:27:00|4961|4960.5|4961.5|4960.5|4961.5|4960.5|4961|4960.5|468
1633613230000|2021-10-07 13:27:10|4962|4961|4963|4962|4963|4962|4962|4960.5|1924
1633613240000|2021-10-07 13:27:20|4962.5|4961.5|4962.5|4961.5|4962.5|4961.5|4962.5|4961.5|0
1633613250000|2021-10-07 13:27:30||4962||4962||4962||4962|59
1633613260000|2021-10-07 13:27:40|||||||||94
1633613270000|2021-10-07 13:27:50|4962|4961.5|4961.5|4961|4962.5|4961.5|4961.5|4961|1098
1633613280000|2021-10-07 13:28:00|||||||||639
1633613290000|2021-10-07 13:28:10|4961|4960.5|4961.5|4961|4961.5|4961|4961|4960|969
1633613300000|2021-10-07 13:28:20|4961|4960.5|4960|4959.5|4961.5|4960.5|4960|4959.5|1035
1633613310000|2021-10-07 13:28:30|4960.5|4960|4963|4962|4963|4962|4960.5|4960|2495
1633613320000|2021-10-07 13:28:40|4962.5||4963||4963||4962.5||245
1633613330000|2021-10-07 13:28:50|4963.5|4962.5|4964|4963.5|4964|4963.5|4963.5|4962.5|811
1633613340000|2021-10-07 13:29:00|4964.5|4964|4964.5|4963.5|4964.5|4964|4964|4963|384
1633613360000|2021-10-07 13:29:20|4965|4964|4966|4965|4966|4965.5|4965|4963.5|2001
1633613370000|2021-10-07 13:29:30|4966.5|4965.5|4967.5|4967|4967.5|4967|4966.5|4965.5|2302
1633613380000|2021-10-07 13:29:40|4968|4967.5|4969.5|4968.5|4969.5|4968.5|4967.5|4967|2419
1633613390000|2021-10-07 13:29:50|4970|4969|4977.5|4976|4977.5|4976|4970|4968.5|3750
1633613400000|2021-10-07 13:30:00|4977|4976.5|4985.5|4984.5|4990|4989|4975.5|4974.5|34382
1633613410000|2021-10-07 13:30:10|4985|4985|4976.5|4975.5|4985|4985|4975.5|4974.5|8498
1633613420000|2021-10-07 13:30:20|4976|4975|4983.5|4982.5|4986|4985|4975|4974|11229
1633613430000|2021-10-07 13:30:30|4983|4982|4984|4982.5|4986|4984.5|4982.5|4982|3450
1633613440000|2021-10-07 13:30:40|4984.5|4983|4995.5|4995|4996.5|4995|4984|4982.5|7067
1633613450000|2021-10-07 13:30:50|4995|4994.5|4990|4989|4995.5|4994.5|4989|4988|12141
1633613460000|2021-10-07 13:31:00|4989.5|4988.5|4985|4983.5|4989.5|4989|4983|4982.5|3039
1633613470000|2021-10-07 13:31:10|4984.5|4983|4988.5|4988|4990.5|4990|4982|4980.5|7160
1633613480000|2021-10-07 13:31:20|4989.5|4987.5|4987|4985|4989.5|4988|4986|4984.5|5404
1633613490000|2021-10-07 13:31:30|4986.5|4985.5|4988.5|4986.5|4988.5|4987|4982.5|4981.5|5815
1633613500000|2021-10-07 13:31:40|4988|4987|4994|4993|4994|4993|4988|4987|3091
1633613510000|2021-10-07 13:31:50|4994.5|4993.5|4992.5|4991|4996|4994.5|4990.5|4988.5|4559
1633613520000|2021-10-07 13:32:00|4992|4990|4985|4983.5|4992.5|4991.5|4984.5|4983.5|2984
1633613530000|2021-10-07 13:32:10|4984.5|4984|4989|4988|4991|4989|4984.5|4984|2417
1633613540000|2021-10-07 13:32:20|4989.5|4988.5|4990|4988.5|4990|4989|4988.5|4987|1324
1633613550000|2021-10-07 13:32:30|4991|4989|4991|4989.5|4991.5|4990.5|4990|4989|1499
1633613560000|2021-10-07 13:32:40|4990.5||4991||4991||4990||885
1633613570000|2021-10-07 13:32:50|4990.5|4990|4992|4990.5|4992.5|4992|4990|4989.5|2518
1633613580000|2021-10-07 13:33:00|4991.5|4990|4991|4990|4992|4990.5|4986.5|4984|6416
1633613590000|2021-10-07 13:33:10|4990.5|4990.5|4992|4990|4996|4994|4990.5|4990|6773
1633613600000|2021-10-07 13:33:20|4992.5|4990.5|4991.5|4990.5|4994|4992.5|4991|4990|6289
1633613610000|2021-10-07 13:33:30|4992|4990|4992.5|4990.5|4993.5|4992.5|4992|4990|1112
1633613620000|2021-10-07 13:33:40|4993|4991.5|4994|4992|4994.5|4993.5|4993|4990.5|2892
1633613630000|2021-10-07 13:33:50|4994.5|4992.5|4994.5|4992.5|4994.5|4994|4993|4992|2005
1633613640000|2021-10-07 13:34:00|4994|4993|4994|4992|4994.5|4993.5|4992|4991|6979
1633613650000|2021-10-07 13:34:10|4993.5|4993|4994.5|4993|4996|4995|4993.5|4992.5|3010
1633613660000|2021-10-07 13:34:20|4995|4993.5|4996|4994.5|4996|4995.5|4994.5|4992.5|1963
1633613670000|2021-10-07 13:34:30|4995.5|4995|4996.5|4995.5|4997|4996|4995|4994.5|2456
1633613680000|2021-10-07 13:34:40|4996|4995|4996|4995|4996.5|4995.5|4993.5|4992.5|4986
1633613690000|2021-10-07 13:34:50|4995.5|4994.5|4991.5|4990|4995.5|4995|4990.5|4990|3706
1633613700000|2021-10-07 13:35:00|4992|4990.5|4993|4991|4993.5|4992|4992|4990.5|2425
1633613710000|2021-10-07 13:35:10|4992|4990|4995.5|4994|4996|4994.5|4991.5|4990|2980
1633613720000|2021-10-07 13:35:20|4995|4995|4994|4993|4997|4995.5|4993|4992.5|8395
1633613730000|2021-10-07 13:35:30|4994.5|4993.5|4996|4994.5|4999|4997.5|4993|4992|12962
1633613740000|2021-10-07 13:35:40|4996.5|4995|4999|4997.5|4999|4998|4995.5|4995|2365
1633613750000|2021-10-07 13:35:50|4999.5|4998.5|4997|4995.5|5002|5001|4996|4994.5|36592
1633613760000|2021-10-07 13:36:00|4997.5|4996|4995|4994|4998|4997|4992.5|4991|7138
1633613770000|2021-10-07 13:36:10|4995.5|4994.5|4994|4993|4995.5|4995|4993|4992|3324
1633613780000|2021-10-07 13:36:20|4994.5|4992.5|4992.5|4991|4994.5|4993|4991|4989.5|5925
1633613790000|2021-10-07 13:36:30|4993|4991.5|4994|4993|4994|4993|4990.5|4989|5987
1633613800000|2021-10-07 13:36:40|4993.5|4992.5|4986|4985|4993.5|4992.5|4985.5|4984|9326
1633613810000|2021-10-07 13:36:50|4985.5|4984.5|4986.5|4985|4987.5|4987|4985|4984.5|1448
1633613820000|2021-10-07 13:37:00|4987.5|4985.5|4985.5|4985|4987.5|4986|4985|4983|3094
1633613830000|2021-10-07 13:37:10|4986|4985.5|4993.5|4992|4993.5|4992.5|4985.5|4985.5|2348
1633613840000|2021-10-07 13:37:20|4993|4991.5|4993.5|4992|4993.5|4992.5|4991.5|4990.5|3927
1633613850000|2021-10-07 13:37:30|4993|4991.5|4992.5|4991.5|4993.5|4992.5|4992.5|4991|1432
1633613860000|2021-10-07 13:37:40|4992|4991|4993|4991|4993.5|4992.5|4991.5|4990.5|3302
1633613870000|2021-10-07 13:37:50|4993.5|4992|4996|4995|4996|4995|4993.5|4991.5|3022
1633613880000|2021-10-07 13:38:00|4995.5|4994|4990|4989|4995.5|4994|4989.5|4988.5|2747
1633613890000|2021-10-07 13:38:10|4989.5|4988|4990|4988.5|4990|4989|4988.5|4987|540
1633613900000|2021-10-07 13:38:20|4989.5|4987.5|4991|4989|4991.5|4990.5|4988.5|4987.5|1541
1633613910000|2021-10-07 13:38:30|4991.5|4989.5|4992|4990.5|4993|4992|4990|4989|1187
1633613920000|2021-10-07 13:38:40|4991.5|4990|4993.5|4991.5|4993.5|4992.5|4990.5|4989|911
1633613930000|2021-10-07 13:38:50|4994|4992|4996.5|4995|4996.5|4995.5|4993.5|4992|833
1633613940000|2021-10-07 13:39:00|4997|4995.5|4998|4997|4998|4997|4997|4995.5|1347
1633613950000|2021-10-07 13:39:10|4997.5|4996|4997.5|4996|4997.5|4997|4997|4996|1090
1633613960000|2021-10-07 13:39:20|4998|4997|4998|4997|4998.5|4997.5|4997.5|4996|3646
1633613970000|2021-10-07 13:39:30|4997.5|4996.5|4999|4997.5|4999|4998|4995.5|4994|4361
1633613980000|2021-10-07 13:39:40|4999.5|4998|4999.5|4999|5001|4999.5|4999|4998|18085
1633613990000|2021-10-07 13:39:50|5000|4999.5|4999.5|4998.5|5000|4999.5|4999|4998|12662
1633614000000|2021-10-07 13:40:00|5000|4998|5004|5003|5005|5003|5000|4998|21148
1633614010000|2021-10-07 13:40:10|5003|5002|5005|5003|5005|5004|5003|5001|2816
1633614020000|2021-10-07 13:40:20|5006|5004|5010|5008|5010|5008|5005|5004|1819
1633614030000|2021-10-07 13:40:30|5011|5009|5012|5011|5013|5011|5009|5008|5039
1633614040000|2021-10-07 13:40:40|5011|5010|5011|5009|5012|5011|5010|5008|6890
1633614050000|2021-10-07 13:40:50|5010|5008|5012|5010|5012|5010|5008|5007|5711
1633614060000|2021-10-07 13:41:00|5013|5011|5012|5010|5015|5014|5011|5010|8383
1633614070000|2021-10-07 13:41:10|5013|5011|5012|5010|5013|5011|5009|5007|9016
1633614080000|2021-10-07 13:41:20|5011|5009|5008|5007|5011|5009|5006|5005|9253
1633614090000|2021-10-07 13:41:30|5007|5006|5008|5006|5009|5007|5007|5006|3095
1633614100000|2021-10-07 13:41:40|5009|5007|5006|5004|5009|5007|5005|5004|1483
1633614110000|2021-10-07 13:41:50|5005|5003|5003|5001|5005|5004|4999.5|4997.5|4527
1633614120000|2021-10-07 13:42:00|5002|5000|5002|5000|5002|5001|4998.5|4997|1162
1633614130000|2021-10-07 13:42:10|5003|5001|5003|5001|5003|5002|5001|5000|942
1633614140000|2021-10-07 13:42:20|5002|5000|5002|5000|5003|5001|5001|4999.5|1626
1633614150000|2021-10-07 13:42:30|5003|5001|5002|5001|5003|5002|5001|4999.5|1756
1633614160000|2021-10-07 13:42:40|5003|5002|5004|5002|5004|5003|5002|5000|5529
1633614170000|2021-10-07 13:42:50|5005|5003|5004|5002|5005|5003|5003|5002|3586
1633614180000|2021-10-07 13:43:00|5003|5001|5001|4999.5|5003|5002|4998|4996.5|9761
1633614190000|2021-10-07 13:43:10|5002|5000|5001|4999.5|5002|5001|5000|4999.5|2584
1633614200000|2021-10-07 13:43:20|5000|4999|4999.5|4998|5001|4999.5|4995|4994|8308
1633614210000|2021-10-07 13:43:30|4999|4998.5|4996.5|4995.5|5000|4999|4996.5|4995.5|2084
1633614220000|2021-10-07 13:43:40|4997|4996|4999|4998|5001|4999.5|4995|4994|5159
1633614230000|2021-10-07 13:43:50|4999.5|4998.5|5002|5000|5002|5001|4999.5|4998.5|1593
1633614240000|2021-10-07 13:44:00|5001|5001|5001|5000|5002|5001|5001|4999.5|1999
1633614250000|2021-10-07 13:44:10|5000|4999.5|4998.5|4998|5001|4999.5|4997.5|4997|6143
1633614260000|2021-10-07 13:44:20|4999|4997|4996|4995.5|5000|4999|4996|4995.5|3175
1633614270000|2021-10-07 13:44:30|4997|4996|4994|4993.5|4997|4996|4994|4993.5|4266
1633614280000|2021-10-07 13:44:40|4993.5|4993|4994|4992.5|4994.5|4993.5|4992|4990.5|2430
1633614290000|2021-10-07 13:44:50|4993.5|4992|4993.5|4992|4994|4992.5|4992|4991.5|379
1633614300000|2021-10-07 13:45:00|4994|4992.5|4993|4991.5|4994|4993.5|4992.5|4991.5|2493
1633614310000|2021-10-07 13:45:10|4993.5|4992|4997.5|4996|4997.5|4996.5|4993.5|4992|3914
1633614320000|2021-10-07 13:45:20|4997|4996.5|4997.5|4996.5|4997.5|4996.5|4996.5|4996|305
1633614330000|2021-10-07 13:45:30|4997|4997|4996.5|4995|4998.5|4997.5|4994.5|4993.5|4035
1633614340000|2021-10-07 13:45:40|4997|4995.5|4996|4994.5|4997.5|4996|4994.5|4993.5|1713
1633614350000|2021-10-07 13:45:50|4995.5|4995|4993.5|4992|4996|4995.5|4992|4991|2036
1633614360000|2021-10-07 13:46:00|4993|4991.5|4992|4990.5|4993.5|4992.5|4991|4990.5|1376
1633614370000|2021-10-07 13:46:10|4992.5|4991|4995.5|4994|4996|4994.5|4992|4990.5|3183
1633614380000|2021-10-07 13:46:20|4996|4994.5|4993|4991.5|4996.5|4995.5|4993|4991.5|3441
1633614390000|2021-10-07 13:46:30|4992.5|4991|4990.5|4989|4993|4992|4989|4988|4372
1633614400000|2021-10-07 13:46:40|4990|4989.5|4985.5|4985|4991|4989.5|4982.5|4982|5479
1633614410000|2021-10-07 13:46:50|4987|4985.5|4989.5|4988.5|4989.5|4988.5|4985.5|4985|1441
1633614420000|2021-10-07 13:47:00|4990|4989|4991|4990.5|4991.5|4990.5|4990|4989|983
1633614430000|2021-10-07 13:47:10|4992|4991|4992|4991|4992.5|4992|4991|4990.5|805
1633614440000|2021-10-07 13:47:20|4991.5|4990.5|4990|4989|4992|4991|4989.5|4988.5|2100
1633614450000|2021-10-07 13:47:30|4989.5|4988.5|4988.5|4987|4990|4989|4988|4987|2065
1633614460000|2021-10-07 13:47:40|4988|4986.5|4985|4983.5|4988.5|4986.5|4985|4983.5|945
1633614470000|2021-10-07 13:47:50|4985.5|4984|4985|4983.5|4987|4986.5|4984.5|4983.5|3881
1633614480000|2021-10-07 13:48:00|4985.5|4984|4982|4980.5|4985.5|4984|4981|4979.5|2615
1633614490000|2021-10-07 13:48:10|4981.5|4981|4985|4983.5|4985.5|4984.5|4981.5|4981|1863
1633614500000|2021-10-07 13:48:20|4984.5|4984|4984.5|4983.5|4985|4984|4982|4981|7082
1633614510000|2021-10-07 13:48:30|4985|4984|4986|4985|4986|4985|4983|4981.5|4115
1633614520000|2021-10-07 13:48:40|4986.5|4985.5|4988|4987|4988|4987|4986|4985|1340
1633614530000|2021-10-07 13:48:50|4988.5|4987.5|4988.5|4987|4989|4987.5|4985.5|4985|4105
1633614540000|2021-10-07 13:49:00|4989|4987.5|4984.5|4983.5|4989.5|4988.5|4981.5|4981|9837
1633614550000|2021-10-07 13:49:10|4984|4983|4982|4981|4984|4983.5|4980.5|4979.5|3987
1633614560000|2021-10-07 13:49:20|4981.5|4980.5|4982.5|4981.5|4982.5|4982|4980|4979|3565
1633614570000|2021-10-07 13:49:30|4983|4982|4985.5|4984.5|4985.5|4985|4983|4982|2565
1633614580000|2021-10-07 13:49:40|4985|4984|4982.5|4982|4985.5|4984|4982|4981.5|3721
1633614590000|2021-10-07 13:49:50|4983|4982.5|4985|4983.5|4985|4984|4981.5|4980.5|4761
1633614600000|2021-10-07 13:50:00|4984.5|4984|4983|4982|4985|4984|4982.5|4981|4312
1633614610000|2021-10-07 13:50:10|4983.5|4982.5|4983.5|4982.5|4983.5|4983|4983|4981.5|1587
1633614620000|2021-10-07 13:50:20|4984|4983|4982.5|4981|4986|4985|4979.5|4978.5|11638
1633614630000|2021-10-07 13:50:30|4982|4981.5|4982.5|4981|4982.5|4981.5|4981|4980|1155
1633614640000|2021-10-07 13:50:40|4983|4981.5|4981|4979.5|4984.5|4983.5|4980.5|4979.5|6218
1633614650000|2021-10-07 13:50:50|4980.5|4980|4985|4984|4985.5|4984.5|4979.5|4979|6064
1633614660000|2021-10-07 13:51:00|4985.5|4984.5|4985|4984.5|4987|4985.5|4984.5|4984|1395
1633614670000|2021-10-07 13:51:10|4986|4985|4984.5|4983.5|4986|4985|4983.5|4981.5|1869
1633614680000|2021-10-07 13:51:20|4985|4984|4987|4986|4987.5|4986|4985|4984|847
1633614690000|2021-10-07 13:51:30|4986.5|4985.5|4984|4982.5|4986.5|4986|4984|4982.5|4594
1633614700000|2021-10-07 13:51:40|4983.5|4983|4979.5|4978|4983.5|4983|4979|4978|3816
1633614710000|2021-10-07 13:51:50|4979|4977.5|4981|4980|4982|4980.5|4978|4977|3527
1633614720000|2021-10-07 13:52:00|4980.5|4979.5|4979.5|4979|4981|4980|4979|4978.5|2267
1633614730000|2021-10-07 13:52:10|4980|4979.5|4980|4979|4983|4982|4980|4979|3170
1633614740000|2021-10-07 13:52:20|4979.5|4979.5|4979|4978|4980.5|4979.5|4978|4977|3129
1633614750000|2021-10-07 13:52:30|4978.5|4977|4980|4978.5|4980|4979.5|4978|4977|1153
1633614760000|2021-10-07 13:52:40|4979.5|4979|4980|4979|4980|4979|4979|4978.5|961
1633614770000|2021-10-07 13:52:50|4980.5|4979.5|4984.5|4982.5|4984.5|4983.5|4980|4979|1990
1633614780000|2021-10-07 13:53:00|4984|4983|4986.5|4985|4986.5|4985|4984|4983|226
1633614790000|2021-10-07 13:53:10|4986|4984.5|4980.5|4979.5|4986.5|4985.5|4979.5|4978.5|11833
1633614800000|2021-10-07 13:53:20|4980|4979|4983.5|4982.5|4984|4982.5|4979.5|4978.5|5179
1633614810000|2021-10-07 13:53:30|4983|4982|4983.5|4982.5|4985|4983.5|4982|4981|5763
1633614820000|2021-10-07 13:53:40|4984|4983|4987|4986|4987.5|4986|4984|4982.5|1735
1633614830000|2021-10-07 13:53:50|4987.5|4986.5|4987.5|4987|4989.5|4988.5|4987.5|4986.5|2477
1633614840000|2021-10-07 13:54:00|4988|4986.5|4985.5|4984.5|4988|4986.5|4985|4984|2267
1633614850000|2021-10-07 13:54:10|4985|4985|4985|4983.5|4985.5|4985|4984.5|4983.5|798
1633614860000|2021-10-07 13:54:20|4984.5|4983|4983.5|4982.5|4984.5|4983.5|4982|4980.5|4173
1633614870000|2021-10-07 13:54:30|4983|4982|4981|4979.5|4983.5|4982.5|4981|4979.5|1918
1633614880000|2021-10-07 13:54:40|4980.5|4978.5|4979.5|4978|4981|4979|4978.5|4977.5|309
1633614890000|2021-10-07 13:54:50|4979|4978.5|4975|4974|4979.5|4978.5|4973.5|4972.5|4606
1633614900000|2021-10-07 13:55:00|4974.5|4973.5|4969|4968|4974.5|4973.5|4968.5|4968|4782
1633614910000|2021-10-07 13:55:10|4968.5|4967|4968|4966.5|4969.5|4968|4967|4966.5|866
1633614920000|2021-10-07 13:55:20|4968.5|4967|4971.5|4969.5|4971.5|4970.5|4968|4967|2650
1633614930000|2021-10-07 13:55:30|4972|4970|4974|4973|4975|4974|4971.5|4970|2684
1633614940000|2021-10-07 13:55:40|4974.5|4973.5|4975.5|4974|4975.5|4974.5|4973|4972.5|1634
1633614950000|2021-10-07 13:55:50|4975|4973|4976.5|4975.5|4976.5|4975.5|4974.5|4973|785
1633614960000|2021-10-07 13:56:00|4976|4975|4976|4974.5|4976.5|4975.5|4975.5|4974.5|514
1633614970000|2021-10-07 13:56:10|4976.5|4975|4974|4972.5|4976.5|4975.5|4974|4972.5|2360
1633614980000|2021-10-07 13:56:20|4974.5|4973|4976|4974|4976.5|4975|4974.5|4973|1252
1633614990000|2021-10-07 13:56:30|4975.5|4973.5|4975.5|4974|4976|4975|4974.5|4973.5|507
1633615000000|2021-10-07 13:56:40|4976.5|4975|4977|4975.5|4980|4979|4975.5|4974|5071
1633615010000|2021-10-07 13:56:50|4976.5|4976|4977|4975.5|4978|4977|4976.5|4975.5|944
1633615020000|2021-10-07 13:57:00|4977.5|4976|4974|4972.5|4977.5|4977|4973.5|4972.5|2002
1633615030000|2021-10-07 13:57:10|4974.5|4973|4976|4974.5|4977.5|4976|4974.5|4973|2329
1633615040000|2021-10-07 13:57:20|4976.5|4975|4979|4978|4979|4978|4976|4975|2633
1633615050000|2021-10-07 13:57:30|4979.5|4978.5|4979.5|4978.5|4980.5|4979|4979.5|4978|1347
1633615060000|2021-10-07 13:57:40|4979|4979|4979.5|4978.5|4980|4979.5|4979|4978.5|1919
1633615070000|2021-10-07 13:57:50|4979|4978|4980.5|4979|4981|4980|4979|4978|628
1633615080000|2021-10-07 13:58:00|4980|4979.5|4980.5|4979|4980.5|4980|4979.5|4978.5|1260
1633615090000|2021-10-07 13:58:10|4980|4978.5|4980.5|4980|4981|4980.5|4980|4978.5|1966
1633615100000|2021-10-07 13:58:20|4979.5|4979.5|4979.5|4978|4981|4980|4979|4978|1745
1633615110000|2021-10-07 13:58:30|4979|4978.5|4978.5|4977|4979.5|4978.5|4978.5|4977|803
1633615120000|2021-10-07 13:58:40|4978|4977.5|4978.5|4977.5|4978.5|4978|4978|4977|151
1633615130000|2021-10-07 13:58:50|4978|4977|4978|4977|4978.5|4977.5|4977.5|4976|1576
1633615140000|2021-10-07 13:59:00|4978.5|4977.5|4977.5|4976.5|4978.5|4977.5|4977.5|4976.5|1437
1633615150000|2021-10-07 13:59:10|4978|4977|4979.5|4979|4980|4979|4978|4977|3535
1633615160000|2021-10-07 13:59:20|4980|4979.5|4978|4976.5|4980|4979.5|4977|4976|4590
1633615170000|2021-10-07 13:59:30|4977.5|4975.5|4978|4977|4978|4977|4977|4975.5|732
1633615180000|2021-10-07 13:59:40|4978.5|4977.5|4977|4975.5|4980|4978|4977|4975.5|2108
1633615190000|2021-10-07 13:59:50|4976.5|4976|4978|4977|4978|4977|4976.5|4975.5|1518
1633615200000|2021-10-07 14:00:00|4977.5|4976.5|4977|4975.5|4977.5|4977|4975|4974|2804
1633615210000|2021-10-07 14:00:10|4977.5|4976.5|4976.5|4975.5|4978|4977|4976.5|4975.5|2175
1633615220000|2021-10-07 14:00:20|4976|4975|4971.5|4970|4976|4975|4971.5|4970|2443
1633615230000|2021-10-07 14:00:30|4972.5|4970.5|4972.5|4970.5|4972.5|4971.5|4970.5|4970|501
1633615240000|2021-10-07 14:00:40|4972|4971|4973.5|4972.5|4974.5|4973.5|4972|4970.5|2330
1633615250000|2021-10-07 14:00:50|4973|4972|4973.5|4972|4974|4972.5|4972|4971.5|1946
1633615260000|2021-10-07 14:01:00|4974.5|4973|4972|4971|4974.5|4973.5|4971.5|4971|5536
1633615270000|2021-10-07 14:01:10|4971.5|4970.5|4975.5|4975|4977|4975.5|4971|4970.5|2755
1633615280000|2021-10-07 14:01:20|4976.5|4975.5|4978.5|4977.5|4979.5|4978.5|4976|4974.5|1188
1633615290000|2021-10-07 14:01:30|4978|4976.5|4977.5|4976.5|4978|4976.5|4975.5|4974.5|2241
1633615300000|2021-10-07 14:01:40|4977|4976|4972.5|4971.5|4977.5|4976|4972.5|4971|5911
1633615310000|2021-10-07 14:01:50|4972|4971|4973|4972|4973|4972|4972|4971|1142
1633615320000|2021-10-07 14:02:00|4972.5|4971.5|4973|4971.5|4973|4972.5|4972|4971|759
1633615330000|2021-10-07 14:02:10|4973.5|4972|4972.5|4971.5|4973.5|4973|4972.5|4971.5|1304
1633615340000|2021-10-07 14:02:20|4972|4971|4972.5|4971.5|4972.5|4971.5|4971|4970|2214
1633615350000|2021-10-07 14:02:30||4971||4972||4972||4971|137
1633615360000|2021-10-07 14:02:40|4973|4972.5|4973|4972|4973|4972.5|4973|4971.5|643
1633615370000|2021-10-07 14:02:50|4972.5|4971.5|4973|4972.5|4973|4972.5|4971.5|4970.5|3753
1633615380000|2021-10-07 14:03:00|4973.5|4973|4969|4967|4973.5|4973|4969|4967|2614
1633615390000|2021-10-07 14:03:10|4968.5|4966.5|4969|4967.5|4969|4968|4967|4965|1574
1633615400000|2021-10-07 14:03:20|4968.5|4967|4967.5|4966|4969|4968|4966.5|4965.5|775
1633615410000|2021-10-07 14:03:30|4967|4965.5|4965.5|4964.5|4968|4967|4965.5|4964|3029
1633615420000|2021-10-07 14:03:40|4966|4965|4965.5|4964.5|4967.5|4966|4965.5|4964.5|413
1633615430000|2021-10-07 14:03:50|4965|4965|4966|4965|4966.5|4965.5|4965|4964.5|2322
1633615440000|2021-10-07 14:04:00|4967|4966.5|4964|4963|4968|4967|4962.5|4962|5991
1633615450000|2021-10-07 14:04:10|4964.5|4963.5|4966|4964|4967|4965.5|4964.5|4963.5|1308
1633615460000|2021-10-07 14:04:20|4965.5|4963.5|4963|4961.5|4967|4965.5|4962.5|4961|1940
1633615470000|2021-10-07 14:04:30|4964|4962|4963|4961.5|4964.5|4963|4962.5|4961.5|21
1633615480000|2021-10-07 14:04:40|4962.5|4962|4961|4959.5|4962.5|4962|4961|4959|1055
1633615490000|2021-10-07 14:04:50|4960.5|4959|4960|4959|4961|4960|4959.5|4959|20605
1633615500000|2021-10-07 14:05:00|4961|4959.5|4962.5|4961.5|4962.5|4961.5|4960|4959|2584
1633615510000|2021-10-07 14:05:10|4962|4961|4961|4959.5|4962.5|4961|4960|4959|1170
1633615520000|2021-10-07 14:05:20|4961.5|4960|4962|4961|4962.5|4961|4961|4959.5|130
1633615530000|2021-10-07 14:05:30|4962.5|4961.5|4964.5|4963.5|4964.5|4964|4962.5|4961|1114
1633615540000|2021-10-07 14:05:40|4964|4963|4964.5|4963.5|4964.5|4964|4964|4962.5|359
1633615550000|2021-10-07 14:05:50|4964|4963|4964.5|4963.5|4965|4964.5|4963.5|4963|829
1633615560000|2021-10-07 14:06:00|4964|4963|4963.5|4962|4965|4964.5|4962.5|4961.5|3102
1633615570000|2021-10-07 14:06:10|4964|4962.5|4964.5|4963.5|4964.5|4964|4964|4962.5|988
1633615580000|2021-10-07 14:06:20|4965|4964|4964.5|4963.5|4965|4964.5|4964|4963.5|1510
1633615590000|2021-10-07 14:06:30|4964|4964|4963|4962|4965|4964.5|4963|4962|2737
1633615600000|2021-10-07 14:06:40|4963.5|4962.5|4962.5|4961.5|4965|4964.5|4960.5|4958.5|7131
1633615610000|2021-10-07 14:06:50|4963|4962|4962.5|4961.5|4964|4962.5|4962|4961|692
1633615620000|2021-10-07 14:07:00|4963.5|4961|4962|4960.5|4963.5|4962.5|4961.5|4960.5|2756
1633615630000|2021-10-07 14:07:10|4961.5|4961|4962|4961|4962.5|4961|4959.5|4958.5|4102
1633615640000|2021-10-07 14:07:20|4962.5|4961.5|4964|4962.5|4964|4963|4962.5|4961.5|182
1633615650000|2021-10-07 14:07:30|4963.5|4963|4962.5|4961.5|4963.5|4963|4962|4961|4278
1633615660000|2021-10-07 14:07:40|4963|4961|4962|4961.5|4963|4962|4962|4961|373
1633615670000|2021-10-07 14:07:50|4962.5|4961|4963|4962|4963|4962|4962|4961|644
1633615680000|2021-10-07 14:08:00|4963.5|4962.5|4963|4962|4964|4963.5|4963|4962|1862
1633615690000|2021-10-07 14:08:10|4962.5|4962.5|4962|4961.5|4963|4962.5|4959.5|4958.5|4127
1633615700000|2021-10-07 14:08:20|4963|4962|4962.5|4962|4963|4962|4962.5|4962|1283
1633615710000|2021-10-07 14:08:30|4963|4962.5|4964.5|4963.5|4964.5|4963.5|4963|4962|2732
1633615720000|2021-10-07 14:08:40|4964|4963|4964|4963|4964|4963|4961|4960|5544
1633615730000|2021-10-07 14:08:50|4963.5|4962.5|4962.5|4961.5|4964|4962.5|4961.5|4961|1564
1633615740000|2021-10-07 14:09:00|4962|4961|4961|4960|4962|4961|4960|4959.5|1254
1633615750000|2021-10-07 14:09:10|4960.5|4959.5|4962.5|4961.5|4962.5|4961.5|4959|4958.5|1632
1633615760000|2021-10-07 14:09:20|4963.5|4962|4963.5|4962.5|4963.5|4962.5|4963|4962|1278
1633615770000|2021-10-07 14:09:30|4963|4962|4964|4962.5|4964|4962.5|4961|4960.5|2063
1633615780000|2021-10-07 14:09:40|4964.5|4963|4964|4963|4964.5|4964|4963.5|4962.5|595
1633615790000|2021-10-07 14:09:50|4964.5|4963.5|4964|4963.5|4965|4964|4963.5|4962.5|1617
1633615800000|2021-10-07 14:10:00|4964.5|4964|4965|4964|4965|4964|4964.5|4963.5|407
1633615810000|2021-10-07 14:10:10|4964.5|4963.5|4964.5|4963.5|4965|4964.5|4964|4963.5|1415
1633615820000|2021-10-07 14:10:20|4964|4963|4964|4963.5|4964.5|4963.5|4963|4962|1328
1633615830000|2021-10-07 14:10:30|4964.5|4964|4964|4962.5|4965.5|4964.5|4963|4961.5|4219
1633615840000|2021-10-07 14:10:40|4963.5||4963.5||4963.5||4963||370
1633615850000|2021-10-07 14:10:50|4963|4963|4960|4959.5|4964|4963.5|4960|4959.5|3095
1633615860000|2021-10-07 14:11:00|4960.5|4960|4961.5|4960|4961.5|4960.5|4960.5|4959.5|2505
1633615870000|2021-10-07 14:11:10|4961|4959.5|4960.5|4960|4961.5|4960|4960.5|4959.5|308
1633615880000|2021-10-07 14:11:20|4961|4959.5|4960|4959.5|4961|4959.5|4960|4959.5|1201
1633615890000|2021-10-07 14:11:30|4959.5|4959|4959.5|4958.5|4960|4959.5|4959|4958.5|1453
1633615900000|2021-10-07 14:11:40|4959|4959|4960.5|4959.5|4960.5|4960|4959|4958.5|1847
1633615910000|2021-10-07 14:11:50|4960|4959|4960|4959|4960|4959|4960|4959|0
1633615920000|2021-10-07 14:12:00|4959.5|4959.5|4959.5|4958|4960.5|4960|4958|4957.5|3553
1633615930000|2021-10-07 14:12:10|4960|4958.5|4960|4959|4960.5|4960|4960|4958.5|961
1633615940000|2021-10-07 14:12:20|4960.5|4959.5|4959.5|4958.5|4960.5|4959.5|4958.5|4957.5|2721
1633615950000|2021-10-07 14:12:30|4960|4959|4960.5|4960|4960.5|4960|4959.5|4959|1216
1633615960000|2021-10-07 14:12:40|4961|4960.5|4961|4960|4961|4960.5|4960.5|4959.5|298
1633615970000|2021-10-07 14:12:50|4961.5|4960.5|4963.5|4963|4964.5|4963|4961.5|4960.5|1189
1633615980000|2021-10-07 14:13:00|4963|4962.5|4963|4962|4963.5|4962.5|4962.5|4961.5|1447
1633615990000|2021-10-07 14:13:10|4962.5|4961.5|4965|4964|4965|4964|4962.5|4961.5|1983
1633616000000|2021-10-07 14:13:20|4965.5|4964.5|4966|4965.5|4966.5|4966|4965.5|4964|1028
1633616010000|2021-10-07 14:13:30|4965.5|4965|4966|4964.5|4966|4965|4965.5|4964|277
1633616020000|2021-10-07 14:13:40|4965.5|4964|4962|4960.5|4965.5|4964|4962|4960.5|1714
1633616030000|2021-10-07 14:13:50|4961.5|4960|4962|4961|4962|4961.5|4960.5|4960|1779
1633616040000|2021-10-07 14:14:00|4961.5|4960|4957|4956|4961.5|4960|4957|4956|1470
1633616050000|2021-10-07 14:14:10|4956.5|4956.5|4956.5|4955|4957|4956.5|4956|4955|753
1633616060000|2021-10-07 14:14:20|4957|4955.5|4956.5|4955.5|4957.5|4957|4955|4953.5|3492
1633616070000|2021-10-07 14:14:30|4956|4956|4957|4956|4957|4956.5|4956|4955.5|1040
1633616080000|2021-10-07 14:14:40|4956.5|4955.5|4958.5|4957.5|4958.5|4957.5|4955.5|4954.5|1237
1633616090000|2021-10-07 14:14:50|4959|4958|4958|4956.5|4959.5|4958.5|4957.5|4956.5|2417
1633616100000|2021-10-07 14:15:00|4957.5|4957|4956.5|4955.5|4957.5|4957|4956|4954.5|461
1633616110000|2021-10-07 14:15:10|4956|4954.5|4956.5|4955.5|4958.5|4957.5|4955.5|4954.5|2892
1633616120000|2021-10-07 14:15:20|4956|4955|4954.5|4953.5|4956.5|4955.5|4954.5|4953.5|955
1633616130000|2021-10-07 14:15:30|4955.5|4954|4955.5|4955|4956.5|4955.5|4955|4954|1350
1633616140000|2021-10-07 14:15:40|4956|4955.5|4955.5|4954.5|4956.5|4955.5|4955|4954|1228
1633616150000|2021-10-07 14:15:50|4955|4954|4954.5|4953.5|4955|4954|4954|4953|1169
1633616160000|2021-10-07 14:16:00|4955|4954|4956.5|4955|4956.5|4955.5|4955|4953|2047
1633616170000|2021-10-07 14:16:10|4956|4955.5|4956.5|4955|4956.5|4955.5|4955.5|4954.5|911
1633616180000|2021-10-07 14:16:20|4957|4955.5|4959.5|4958|4959.5|4958|4957|4955.5|1474
1633616190000|2021-10-07 14:16:30|4959|4958.5|4959|4958|4960|4958.5|4959|4958|625
1633616200000|2021-10-07 14:16:40|4959.5|4958.5|4960.5|4959.5|4960.5|4960|4959.5|4958.5|2758
1633616210000|2021-10-07 14:16:50|4961.5|4960|4961|4960.5|4962.5|4961.5|4961|4960|1426
1633616220000|2021-10-07 14:17:00|4961.5|4961|4962|4961|4962.5|4961.5|4961|4960.5|3450
1633616230000|2021-10-07 14:17:10|4962.5|4961.5|4962.5|4961.5|4963|4962.5|4962|4961.5|1593
1633616240000|2021-10-07 14:17:20|4963|4962|4962.5|4961.5|4963.5|4963|4962|4961|2489
1633616250000|2021-10-07 14:17:30|4963|4962|4962.5|4962|4963|4962.5|4962.5|4961.5|261
1633616260000|2021-10-07 14:17:40|4962|4961.5|4961|4960|4962|4961.5|4961|4959.5|541
1633616270000|2021-10-07 14:17:50|4960.5|4960.5|4959.5|4958.5|4961|4960.5|4959.5|4958.5|1045
1633616280000|2021-10-07 14:18:00|4959|4958|4956.5|4955.5|4959|4958|4956.5|4955|1934
1633616290000|2021-10-07 14:18:10|4957|4956|4957|4956|4958|4956.5|4956.5|4955.5|1663
1633616300000|2021-10-07 14:18:20|4956.5|4955.5|4956.5|4956|4957|4956|4956|4955.5|502
1633616310000|2021-10-07 14:18:30|4956|4955.5|4956|4955|4956.5|4955.5|4955.5|4954.5|1857
1633616320000|2021-10-07 14:18:40|4955.5|4954.5|4955|4954|4956|4954.5|4954.5|4954|804
1633616330000|2021-10-07 14:18:50|4954.5|4953|4955|4953.5|4955|4953.5|4953.5|4952.5|248
1633616340000|2021-10-07 14:19:00|4954.5|4953|4953|4951.5|4954.5|4953|4953|4951.5|928
1633616350000|2021-10-07 14:19:10|4952.5|4952|4953|4951.5|4953|4952.5|4952.5|4951.5|490
1633616360000|2021-10-07 14:19:20|4952.5||4952.5||4953||4952||123
1633616370000|2021-10-07 14:19:30|4953|4952|4952.5|4952|4953.5|4953|4952.5|4952|5251
1633616380000|2021-10-07 14:19:40|4952|4951.5|4952|4951|4953.5|4952.5|4952|4951|4321
1633616390000|2021-10-07 14:19:50|4951.5|4950.5|4947.5|4945.5|4952|4950.5|4947|4945|27182
1633616400000|2021-10-07 14:20:00|4947|4946|4949.5|4948.5|4950|4948.5|4947|4946|2004
1633616410000|2021-10-07 14:20:10|4949|4949|4950|4949|4950|4949|4949|4948.5|571
1633616420000|2021-10-07 14:20:20|4950.5|4949.5|4950|4949|4950.5|4949.5|4950|4949|638
1633616430000|2021-10-07 14:20:30|4950.5|4949.5|4953|4951.5|4953|4951.5|4950|4949|2273
1633616440000|2021-10-07 14:20:40|4952.5|4952|4952.5|4951.5|4952.5|4952|4951|4950|1642
1633616450000|2021-10-07 14:20:50|4953|4952|4950.5|4949.5|4953|4952|4950|4949|1951
1633616460000|2021-10-07 14:21:00|4951.5|4950|4951|4950.5|4951.5|4950.5|4951|4949.5|430
1633616470000|2021-10-07 14:21:10|4951.5|4951|4953|4952|4953|4952|4950.5|4949|2155
1633616480000|2021-10-07 14:21:20|4952.5|4951.5|4952.5|4951.5|4952.5|4952|4951.5|4950.5|1872
1633616490000|2021-10-07 14:21:30|4953|4952|4954.5|4953.5|4954.5|4954|4952.5|4952|1886
1633616500000|2021-10-07 14:21:40|4954|4954|4954|4953|4954.5|4954|4953|4952.5|1855
1633616510000|2021-10-07 14:21:50|4953.5|4952.5|4953.5|4953|4954.5|4954|4953.5|4952.5|1077
1633616520000|2021-10-07 14:22:00|4954|4953.5|4953|4952|4954|4953.5|4953|4951.5|1723
1633616530000|2021-10-07 14:22:10|4952.5|4951|4955|4954|4955.5|4954.5|4952|4951|2810
1633616540000|2021-10-07 14:22:20|4955.5|4954.5|4955|4954|4956.5|4956|4954.5|4954|1500
1633616550000|2021-10-07 14:22:30|4954.5|4953.5|4954|4953|4955|4954|4954|4953|1908
1633616560000|2021-10-07 14:22:40|4954.5|4953.5|4954|4953|4954.5|4953.5|4953.5|4953|486
1633616570000|2021-10-07 14:22:50|4954.5|4953.5|4956|4954.5|4956.5|4956|4954.5|4953.5|1394
1633616580000|2021-10-07 14:23:00|4956.5|4955|4957|4955.5|4957.5|4956.5|4956.5|4954.5|695
1633616590000|2021-10-07 14:23:10|4956.5|4954.5|4959.5|4958|4959.5|4958|4955.5|4954.5|951
1633616600000|2021-10-07 14:23:20|4959|4957.5|4957|4956|4959|4957.5|4957|4956|428
1633616610000|2021-10-07 14:23:30|4956.5|4956.5|4958|4956.5|4958|4957|4956.5|4956|1069
1633616620000|2021-10-07 14:23:40|4957.5|4957|4958.5|4957.5|4958.5|4957.5|4957.5|4957|6313
1633616630000|2021-10-07 14:23:50|4959|4958|4960|4959.5|4960|4959.5|4959|4958|309
1633616640000|2021-10-07 14:24:00|4959.5|4959|4963|4962|4963|4962|4959.5|4959|6683
1633616650000|2021-10-07 14:24:10|4963.5|4962.5|4966|4965|4966|4965|4963.5|4962.5|1111
1633616660000|2021-10-07 14:24:20|4965.5|4965.5|4967|4966|4967|4966|4965.5|4965.5|494
1633616670000|2021-10-07 14:24:30|4966.5|4966.5|4969|4968|4969|4968|4966.5|4966|1150
1633616680000|2021-10-07 14:24:40|4968.5|4967.5|4968|4967.5|4968.5|4968|4968|4967.5|608
1633616690000|2021-10-07 14:24:50|4967.5|4967|4969.5|4968|4969.5|4968.5|4967|4966|1380
1633616700000|2021-10-07 14:25:00|4969|4967.5|4971|4970|4971.5|4970|4968|4967.5|3095
1633616710000|2021-10-07 14:25:10|4971.5|4970.5|4971.5|4970.5|4971.5|4971|4971|4970|1132
1633616720000|2021-10-07 14:25:20|4972|4971|4974.5|4973|4975|4973|4972|4970.5|1180
1633616730000|2021-10-07 14:25:30|4974||4974.5||4974.5||4974||0
1633616740000|2021-10-07 14:25:40|4974|4973.5|4976.5|4975.5|4976.5|4975.5|4973.5|4973|3895
1633616750000|2021-10-07 14:25:50|4977|4976.5|4975|4974.5|4977|4976.5|4975|4974.5|6880
1633616760000|2021-10-07 14:26:00|4975.5|4975|4977.5|4976.5|4978|4977.5|4975.5|4975|3160
1633616770000|2021-10-07 14:26:10|4978|4977|4978.5|4977.5|4979|4978|4978|4977|2045
1633616780000|2021-10-07 14:26:20|4978|4977|4978.5|4977.5|4979|4978.5|4978|4977|2710
1633616790000|2021-10-07 14:26:30|4979|4978|4979|4978|4979|4978.5|4978.5|4978|1155
1633616800000|2021-10-07 14:26:40|4979.5|4979|4981.5|4981|4982|4981|4979.5|4979|1634
1633616810000|2021-10-07 14:26:50|4982|4981.5|4982.5|4981.5|4982.5|4982|4982|4981|146
1633616820000|2021-10-07 14:27:00|4983.5|4982|4985.5|4984.5|4985.5|4984.5|4983.5|4982|2154
1633616830000|2021-10-07 14:27:10|4986|4985|4985.5|4984.5|4987.5|4986.5|4984.5|4983.5|9453
1633616840000|2021-10-07 14:27:20|4985|4984|4985.5|4984.5|4985.5|4984.5|4984.5|4984|836
1633616850000|2021-10-07 14:27:30|4986|4985|4987|4985.5|4987|4986|4985.5|4984.5|872
1633616860000|2021-10-07 14:27:40|4986.5|4986|4987|4986|4987|4986|4986|4986|651
1633616870000|2021-10-07 14:27:50|4986.5|4985.5|4987|4986|4987.5|4987|4986.5|4985.5|4161
1633616880000|2021-10-07 14:28:00|4987.5|4986.5|4987.5|4987|4987.5|4987|4987|4986.5|385
1633616890000|2021-10-07 14:28:10|4988|4987.5|4988|4987.5|4988|4987.5|4988|4987|2257
1633616900000|2021-10-07 14:28:20|4988.5|4988|4989|4988.5|4990|4988.5|4988.5|4987.5|1960
1633616910000|2021-10-07 14:28:30|4989.5|4988|4989|4988|4989.5|4988|4988.5|4987.5|3526
1633616920000|2021-10-07 14:28:40|4989.5|4988.5|4990|4989.5|4990.5|4990|4989.5|4988.5|1943
1633616930000|2021-10-07 14:28:50|4990.5|4990|4990.5|4990|4990.5|4990|4990.5|4990|365
1633616940000|2021-10-07 14:29:00|||||||||379
1633616950000|2021-10-07 14:29:10|4990|4989.5|4987|4986|4990|4989.5|4985.5|4984.5|6228
1633616960000|2021-10-07 14:29:20|4987.5|4986.5|4985|4984|4989|4987.5|4984.5|4983|4314
1633616970000|2021-10-07 14:29:30|4984.5|4983|4983.5|4982|4984.5|4983|4982|4980|7965
1633616980000|2021-10-07 14:29:40|4983|4982.5|4981.5|4980.5|4983.5|4982.5|4980.5|4979|1311
1633616990000|2021-10-07 14:29:50||4980||4980.5||4981||4979.5|488
1633617000000|2021-10-07 14:30:00|4982|4981|4985|4984|4985|4984.5|4982|4980.5|8198
1633617010000|2021-10-07 14:30:10|4984.5|4983.5|4982.5|4981.5|4984.5|4983.5|4982|4981.5|2358
1633617020000|2021-10-07 14:30:20|4982|4980.5|4982.5|4981.5|4982.5|4981.5|4982|4980.5|626
1633617030000|2021-10-07 14:30:30|4983|4982|4982.5|4981.5|4984|4983|4982.5|4981.5|1826
1633617040000|2021-10-07 14:30:40|4982|4981|4979.5|4978.5|4982|4981.5|4979|4977.5|2070
1633617050000|2021-10-07 14:30:50|4979|4978|4980.5|4979.5|4980.5|4980|4978.5|4978|1324
1633617060000|2021-10-07 14:31:00|4980|4979|4979.5|4978.5|4980.5|4979|4978|4976.5|1332
1633617070000|2021-10-07 14:31:10|4979|4978|4979.5|4978.5|4979.5|4978.5|4978|4977.5|1213
1633617080000|2021-10-07 14:31:20|4979|4978|4978|4977.5|4979|4978.5|4978|4977.5|2692
1633617090000|2021-10-07 14:31:30|4977.5|4976.5|4977|4976|4978|4977.5|4976|4975|1801
1633617100000|2021-10-07 14:31:40|4977.5|4976.5|4979.5|4978.5|4979.5|4978.5|4977|4976.5|4139
1633617110000|2021-10-07 14:31:50|4979|4978|4979.5|4978.5|4979.5|4979|4977.5|4977|11028
1633617120000|2021-10-07 14:32:00|4979|4978|4979.5|4979|4979.5|4979|4978.5|4978|473
1633617130000|2021-10-07 14:32:10|4980|4979.5|4980.5|4979.5|4980.5|4979.5|4979.5|4979|1511
1633617140000|2021-10-07 14:32:20|4981|4980|4980.5|4979.5|4981|4980|4980.5|4979.5|1411
1633617150000|2021-10-07 14:32:30|4980|4980|4982.5|4981|4982.5|4982|4980|4980|2690
1633617160000|2021-10-07 14:32:40|4982|4981.5|4981|4980|4982|4982|4981|4980|966
1633617170000|2021-10-07 14:32:50|4980.5|4979.5|4979.5|4978.5|4980.5|4979.5|4979.5|4978.5|1588
1633617180000|2021-10-07 14:33:00|4979|4979|4979|4978|4979.5|4979|4978|4977.5|1359
1633617190000|2021-10-07 14:33:10|4979.5|4978.5|4978.5|4977|4979.5|4978.5|4977.5|4976.5|3830
1633617200000|2021-10-07 14:33:20|4979|4977.5|4980.5|4979|4980.5|4980|4978.5|4977.5|1886
1633617210000|2021-10-07 14:33:30|4981|4979.5|4982|4981|4982|4981.5|4981|4979|4366
1633617220000|2021-10-07 14:33:40|4981.5|4980.5|4980|4979.5|4982|4980.5|4980|4979|756
1633617230000|2021-10-07 14:33:50|4980.5|4980|4980.5|4979.5|4981.5|4980|4980|4979.5|878
1633617240000|2021-10-07 14:34:00|4981|4980|4981.5|4980.5|4981.5|4981|4981|4979.5|1030
1633617250000|2021-10-07 14:34:10|4982|4981|4982.5|4982|4982.5|4982|4982|4981|498
1633617260000|2021-10-07 14:34:20|4982|4981.5|4980.5|4979|4982.5|4981.5|4980|4979|1835
1633617270000|2021-10-07 14:34:30|4980|4978.5|4978|4977|4980|4978.5|4977.5|4976.5|1682
1633617280000|2021-10-07 14:34:40|4978.5|4977.5|4977|4976.5|4979|4977.5|4977|4976|1254
1633617290000|2021-10-07 14:34:50|4977.5|4977|4978|4977|4978.5|4978|4977.5|4977|1181
1633617300000|2021-10-07 14:35:00|4977.5|4976.5|4978.5|4977.5|4978.5|4978|4977|4976|5536
1633617310000|2021-10-07 14:35:10|4979|4978|4979|4978.5|4979|4978.5|4979|4977.5|2060
1633617320000|2021-10-07 14:35:20|4979.5|4979|4981|4979.5|4981|4979.5|4979.5|4979|3129
1633617330000|2021-10-07 14:35:30|4980.5|4980|4983.5|4982.5|4983.5|4982.5|4980.5|4980|877
1633617340000|2021-10-07 14:35:40|4983|4983|4985|4983.5|4985|4983.5|4983|4983|222
1633617350000|2021-10-07 14:35:50|4984.5|4983|4984.5|4983.5|4984.5|4983.5|4983|4982.5|1242
1633617360000|2021-10-07 14:36:00|4984|4983|4984|4983|4984.5|4983|4983.5|4982.5|729
1633617370000|2021-10-07 14:36:10|4983.5|4982.5|4983|4982|4984|4983|4982.5|4981.5|2117
1633617380000|2021-10-07 14:36:20|4984|4982.5|4983.5|4982.5|4984|4982.5|4983.5|4982|246
1633617390000|2021-10-07 14:36:30|4984|4983|4986|4985|4986|4985|4984|4983|1714
1633617400000|2021-10-07 14:36:40|4985.5|4984.5|4985.5|4985|4985.5|4985|4985|4984.5|479
1633617410000|2021-10-07 14:36:50|4985|4984.5|4983|4982|4985.5|4984.5|4983|4982|1592
1633617420000|2021-10-07 14:37:00|4982.5|4981|4982|4980|4983.5|4983|4981.5|4980|3306
1633617430000|2021-10-07 14:37:10|4981.5|4980.5|4981.5|4980.5|4982|4980.5|4981|4980|178
1633617440000|2021-10-07 14:37:20|4982|4981|4981|4980|4982|4981.5|4981|4980|2482
1633617450000|2021-10-07 14:37:30|4980.5|4979.5|4979|4978|4981|4980|4978.5|4977.5|3102
1633617460000|2021-10-07 14:37:40|4978.5|4978.5|4980|4979|4980|4979|4978.5|4978|472
1633617470000|2021-10-07 14:37:50|4979.5|4979.5|4980.5|4979.5|4980.5|4980|4979.5|4979.5|993
1633617480000|2021-10-07 14:38:00|4980|4979|4979|4978|4980.5|4979|4979|4978|1121
1633617490000|2021-10-07 14:38:10|4979.5|4978.5|4981|4980|4981|4980|4979.5|4978|3018
1633617500000|2021-10-07 14:38:20|4981.5|4980.5|4979.5|4978.5|4983|4981.5|4979.5|4978.5|3949
1633617510000|2021-10-07 14:38:30|4979|4978|4976.5|4975.5|4979|4978|4975.5|4974.5|2793
1633617520000|2021-10-07 14:38:40|4976|4975|4976.5|4975.5|4976.5|4975.5|4975.5|4974.5|1276
1633617530000|2021-10-07 14:38:50|4977|4976|4978.5|4977.5|4979.5|4977.5|4977|4976|2293
1633617540000|2021-10-07 14:39:00|4978|4977|4979.5|4978|4979.5|4978|4978|4977|1565
1633617550000|2021-10-07 14:39:10|4979|4978.5|4979.5|4979|4979.5|4979|4979|4978|2198
1633617560000|2021-10-07 14:39:20|4980|4979.5|4980.5|4979.5|4980.5|4980|4980|4979.5|1238
1633617570000|2021-10-07 14:39:30|4980|4980|4980|4979|4980.5|4980|4979.5|4978.5|1795
1633617580000|2021-10-07 14:39:40|4979.5|4978.5|4978.5|4977.5|4980|4978.5|4977.5|4976.5|3489
1633617590000|2021-10-07 14:39:50|4978||4978.5||4978.5||4978||752
1633617600000|2021-10-07 14:40:00|4978|4978|4979|4978|4979|4978|4978|4977|4033
1633617610000|2021-10-07 14:40:10|4979.5|4978.5|4981|4980.5|4981.5|4980.5|4979.5|4978.5|1121
1633617620000|2021-10-07 14:40:20|4982|4981|4982|4981|4982.5|4981.5|4981|4980.5|743
1633617630000|2021-10-07 14:40:30|4982.5|4981.5|4985.5|4985|4985.5|4985|4982.5|4981.5|604
1633617640000|2021-10-07 14:40:40|4985|4984.5|4985.5|4984.5|4985.5|4985|4985|4984.5|668
1633617650000|2021-10-07 14:40:50|4986|4985|4986|4985|4986.5|4985|4986|4985|222
1633617660000|2021-10-07 14:41:00|4986.5|4985.5|4986|4985.5|4986.5|4985.5|4985|4984.5|1776
1633617670000|2021-10-07 14:41:10|4985.5|4984.5|4984.5|4983.5|4986|4985|4984.5|4983.5|1152
1633617680000|2021-10-07 14:41:20|4984|4983|4982.5|4981|4984|4983|4981.5|4980.5|2515
1633617690000|2021-10-07 14:41:30|4983|4981.5|4982|4981|4983|4982.5|4982|4981|969
1633617700000|2021-10-07 14:41:40|4982.5|4981.5|4982.5|4982|4983|4982|4982.5|4981|627
1633617710000|2021-10-07 14:41:50|4982|4981|4983|4982|4983|4982|4981.5|4981|1047
1633617720000|2021-10-07 14:42:00|4982.5|4981.5|4983|4982|4983|4982|4982|4981|1300
1633617730000|2021-10-07 14:42:10|4982.5|4981.5|4983|4982|4983|4982|4982.5|4981.5|468
1633617740000|2021-10-07 14:42:20|4983.5|4982.5|4984|4983|4984|4983.5|4983.5|4982.5|829
1633617750000|2021-10-07 14:42:30|4984.5|4983.5|4986|4985|4986|4985|4984|4983|1154
1633617760000|2021-10-07 14:42:40|4986.5|4985.5|4986.5|4985.5|4987|4986|4986|4985.5|1126
1633617770000|2021-10-07 14:42:50|4986|4985|4986|4985|4986|4985|4985|4983|1816
1633617780000|2021-10-07 14:43:00|4986.5|4985.5|4987|4986|4987|4986.5|4986|4985.5|517
1633617790000|2021-10-07 14:43:10||4986.5||4986||4986.5||4986|106
1633617800000|2021-10-07 14:43:20|4988|4986.5|4988.5|4987.5|4988.5|4988|4988|4986.5|1599
1633617810000|2021-10-07 14:43:30|4989.5|4988|4988.5|4987.5|4989.5|4988.5|4988.5|4987.5|291
1633617820000|2021-10-07 14:43:40|4988|4987|4988.5|4987.5|4988.5|4988|4988|4987|1503
1633617830000|2021-10-07 14:43:50|4988|4987|4988.5|4987.5|4988.5|4988|4988|4987|1596
1633617840000|2021-10-07 14:44:00|4988|4987|4988|4987.5|4988.5|4987.5|4987|4986.5|1392
1633617850000|2021-10-07 14:44:10|4989|4988|4986|4985|4989|4988|4986|4985|881
1633617860000|2021-10-07 14:44:20|4986.5|4985.5|4986|4985|4986.5|4985.5|4985.5|4984.5|964
1633617870000|2021-10-07 14:44:30|4985.5||4986||4986||4985.5||279
1633617880000|2021-10-07 14:44:40|4985.5|4984.5|4984.5|4983.5|4986|4984.5|4984|4983.5|1888
1633617890000|2021-10-07 14:44:50|4984|4982.5|4984|4983|4984|4983|4983.5|4982.5|527
1633617900000|2021-10-07 14:45:00|4983.5|4982.5|4981|4979.5|4984|4982.5|4980.5|4979.5|1717
1633617910000|2021-10-07 14:45:10|4981.5|4980|4981|4980|4981.5|4980.5|4981|4979.5|330
1633617920000|2021-10-07 14:45:20|4981.5|4980.5|4981.5|4980.5|4982.5|4981.5|4980.5|4979.5|2296
1633617930000|2021-10-07 14:45:30|4982|4981|4982.5|4981.5|4982.5|4981.5|4981|4979.5|1380
1633617940000|2021-10-07 14:45:40|4983|4982|4983.5|4982|4983.5|4982.5|4983|4981.5|2760
1633617950000|2021-10-07 14:45:50|4984|4982.5|4983|4982|4984|4983|4982.5|4982|660
1633617960000|2021-10-07 14:46:00|4982.5|4981.5|4981.5|4980|4983.5|4982.5|4981|4980|1353
1633617970000|2021-10-07 14:46:10|4981|4980.5|4980.5|4979.5|4981|4981|4980|4979.5|2050
1633617980000|2021-10-07 14:46:20||4980||4980||4980||4980|50
1633617990000|2021-10-07 14:46:30|4980|4979.5|4980|4979.5|4980.5|4980|4980|4979.5|1078
1633618000000|2021-10-07 14:46:40|4979.5|4978.5|4981|4980.5|4981|4980.5|4979|4978.5|10409
1633618010000|2021-10-07 14:46:50|4980.5|4980|4981|4980|4981.5|4980.5|4980.5|4980|3375
1633618020000|2021-10-07 14:47:00|4980.5|4979.5|4981|4979.5|4981.5|4980.5|4979.5|4978.5|4559
1633618030000|2021-10-07 14:47:10|4981.5|4980|4980.5|4979.5|4981.5|4980.5|4980|4979.5|1369
1633618040000|2021-10-07 14:47:20|4980|4980|4981.5|4981|4982|4981|4980|4980|925
1633618050000|2021-10-07 14:47:30|4982|4981.5|4983|4981.5|4983|4982|4982|4981.5|728
1633618060000|2021-10-07 14:47:40|4982.5|4982|4983|4982|4983|4982|4982|4981.5|378
1633618070000|2021-10-07 14:47:50|4983.5|4982.5|4983|4981.5|4983.5|4983|4982.5|4981.5|2038
1633618080000|2021-10-07 14:48:00|4982.5|4982|4980|4979|4982.5|4982|4979.5|4978.5|2117
1633618090000|2021-10-07 14:48:10|4980.5|4979.5|4981|4980.5|4981|4980.5|4980.5|4979|460
1633618100000|2021-10-07 14:48:20|4980.5|4980|4981.5|4981|4981.5|4981|4980.5|4979.5|1244
1633618110000|2021-10-07 14:48:30|4981|4980.5|4981.5|4981|4982|4981|4981|4980.5|2443
1633618120000|2021-10-07 14:48:40|4981|4980.5|4982|4981.5|4982|4981.5|4981|4980.5|978
1633618130000|2021-10-07 14:48:50|4982.5|4982|4983|4982|4983|4982.5|4982.5|4981.5|839
1633618140000|2021-10-07 14:49:00|4982.5|4982.5|4983|4982.5|4983|4982.5|4982.5|4982|1495
1633618150000|2021-10-07 14:49:10|4982.5|4981.5|4983|4982|4983|4982.5|4982.5|4981.5|829
1633618160000|2021-10-07 14:49:20|4983.5|4982.5|4983.5|4982.5|4983.5|4983|4983.5|4982.5|263
1633618170000|2021-10-07 14:49:30|4983|4983|4986|4985|4986.5|4985|4983|4983|1670
1633618180000|2021-10-07 14:49:40|4986.5|4985.5|4986|4985.5|4986.5|4985.5|4985.5|4985.5|1169
1633618190000|2021-10-07 14:49:50|4986.5|4985|4987|4986|4987|4986.5|4986.5|4985|296
1633618200000|2021-10-07 14:50:00|4987.5|4986.5|4988|4987|4988|4987|4987.5|4986|1380
1633618210000|2021-10-07 14:50:10|4987.5|4986.5|4986.5|4985.5|4988|4986.5|4985.5|4985|3258
1633618220000|2021-10-07 14:50:20|4987|4986|4987|4986.5|4987|4986.5|4986.5|4985.5|478
1633618230000|2021-10-07 14:50:30|4987.5|4987|4988|4987|4988|4987|4987|4986.5|1013
1633618240000|2021-10-07 14:50:40|4988.5|4987.5|4988|4987|4989.5|4988.5|4988|4987|3246
1633618250000|2021-10-07 14:50:50|4987.5|4986.5|4985.5|4984|4987.5|4986.5|4985|4984|3142
1633618260000|2021-10-07 14:51:00|4985|4983.5|4984.5|4983.5|4985.5|4984.5|4984.5|4983.5|1542
1633618270000|2021-10-07 14:51:10|4985|4983|4983|4981.5|4985|4983|4982.5|4981.5|1173
1633618280000|2021-10-07 14:51:20|4983.5|4982|4984|4983|4984.5|4983.5|4983.5|4981.5|1916
1633618290000|2021-10-07 14:51:30|4983.5|4982.5|4983|4982.5|4984|4982.5|4983|4982|264
1633618300000|2021-10-07 14:51:40|4983.5|4983|4982.5|4981.5|4983.5|4983|4981.5|4981|2029
1633618310000|2021-10-07 14:51:50|4983|4981|4983|4982|4983|4982.5|4982.5|4981|1360
1633618320000|2021-10-07 14:52:00|4982.5|4982.5|4983|4982.5|4983|4982.5|4982.5|4982|1195
1633618330000|2021-10-07 14:52:10|4983.5|4983|4985|4984.5|4985|4984.5|4983|4982.5|1487
1633618340000|2021-10-07 14:52:20|4984.5|4984|4983.5|4983|4984.5|4984|4983|4982.5|3364
1633618350000|2021-10-07 14:52:30|4984||4984||4984||4983.5||291
1633618360000|2021-10-07 14:52:40|||||||||3
1633618370000|2021-10-07 14:52:50|4984.5|4983.5|4985.5|4984.5|4985.5|4984.5|4984.5|4983.5|1862
1633618380000|2021-10-07 14:53:00|4985|4985|4986|4985|4986|4985.5|4985|4984.5|514
1633618390000|2021-10-07 14:53:10|4986.5|4985.5|4986|4985|4986.5|4985.5|4985.5|4985|423
1633618400000|2021-10-07 14:53:20|4986.5|4985.5|4986.5|4986|4986.5|4986|4986.5|4985.5|328
1633618410000|2021-10-07 14:53:30|4986|4985.5|4985|4984.5|4986.5|4985.5|4985|4984.5|1561
1633618420000|2021-10-07 14:53:40|4984.5|4984|4985|4984.5|4985|4984.5|4984.5|4984|883
1633618430000|2021-10-07 14:53:50|4985.5|4984|4986.5|4985|4986.5|4985|4985|4984|451
1633618440000|2021-10-07 14:54:00|4986|4985.5|4986|4985|4986.5|4986|4985.5|4985|560
1633618450000|2021-10-07 14:54:10|4986.5|4985.5|4986.5|4985.5|4986.5|4986|4986.5|4985.5|1142
1633618460000|2021-10-07 14:54:20|4986||4986.5||4986.5||4986||164
1633618470000|2021-10-07 14:54:30|4986|4985|4987|4986|4987|4986.5|4985.5|4984.5|3087
1633618480000|2021-10-07 14:54:40||4986.5||4986.5||4986.5||4986.5|49
1633618490000|2021-10-07 14:54:50|4987.5|4987|4988|4987|4988|4987|4987.5|4986.5|568
1633618500000|2021-10-07 14:55:00|4987.5|4986.5|4987.5|4987|4988|4987|4987.5|4986.5|349
1633618510000|2021-10-07 14:55:10|4987|4986.5|4986|4985|4987|4986.5|4986|4985|1606
1633618520000|2021-10-07 14:55:20|4985.5|4985.5|4986|4985|4986|4985.5|4985.5|4985|93
1633618530000|2021-10-07 14:55:30|4985.5|4985.5|4985|4984|4986|4985.5|4984.5|4984|3942
1633618540000|2021-10-07 14:55:40|4984.5|4984.5|4987.5|4987|4988|4987|4984.5|4984|7515
1633618550000|2021-10-07 14:55:50|4987|4986.5|4987|4986|4987|4986.5|4986.5|4986|1634
1633618560000|2021-10-07 14:56:00|4987.5|4986.5|4989|4988.5|4989.5|4988.5|4987|4986|8784
1633618570000|2021-10-07 14:56:10|4989.5|4989|4990|4989|4990|4989|4989.5|4988.5|871
1633618580000|2021-10-07 14:56:20|4990.5|4989.5|4990.5|4989.5|4990.5|4989.5|4990.5|4989|881
1633618590000|2021-10-07 14:56:30|4990|4990|4990.5|4989.5|4990.5|4990|4990|4989|3938
1633618600000|2021-10-07 14:56:40|4991|4990|4991|4990|4992|4990.5|4990.5|4990|636
1633618610000|2021-10-07 14:56:50|4990.5|4989.5|4991|4990|4991|4990.5|4990.5|4989.5|817
1633618620000|2021-10-07 14:57:00|4990.5|4989.5|4990|4989|4990.5|4989.5|4989.5|4989|1433
1633618630000|2021-10-07 14:57:10|4990.5|4989.5|4990.5|4989.5|4990.5|4990|4990|4989.5|825
1633618640000|2021-10-07 14:57:20|4991|4990|4991|4989.5|4991.5|4990.5|4990|4989|2246
1633618650000|2021-10-07 14:57:30|4990.5|4989|4990|4989|4990.5|4989.5|4989.5|4989|1401
1633618660000|2021-10-07 14:57:40|4989.5|4989.5|4989.5|4988.5|4990|4989.5|4989|4988.5|776
1633618670000|2021-10-07 14:57:50|4990|4989|4992|4991.5|4992|4991.5|4990|4988.5|2284
1633618680000|2021-10-07 14:58:00|4991.5|4991|4992|4991|4992|4991.5|4991|4990|1492
1633618690000|2021-10-07 14:58:10|4991.5||4992||4992||4991.5||63
1633618700000|2021-10-07 14:58:20|4991.5|4990.5|4991|4990|4992|4991|4990.5|4989.5|978
1633618710000|2021-10-07 14:58:30|4990.5|4989.5|4989|4987.5|4990.5|4989.5|4988|4987.5|340
1633618720000|2021-10-07 14:58:40|4988.5|4988|4988|4987|4988.5|4988|4988|4987|775
1633618730000|2021-10-07 14:58:50|4987.5|4987.5|4988|4987|4988|4987.5|4987.5|4987|401
1633618740000|2021-10-07 14:59:00||4987.5||4987||4987.5||4987|870
1633618750000|2021-10-07 14:59:10|4987.5|4986.5|4987.5|4986|4987.5|4987|4987|4986|2064
1633618760000|2021-10-07 14:59:20|4986.5|4986.5|4985.5|4984.5|4987|4986.5|4985|4984.5|3349
1633618770000|2021-10-07 14:59:30|4986|4985|4986.5|4985.5|4986.5|4986|4985.5|4985|405
1633618780000|2021-10-07 14:59:40|4986|4985|4985.5|4984.5|4986.5|4985.5|4985|4984.5|1458
1633618790000|2021-10-07 14:59:50|4985|4985|4985.5|4984|4985.5|4985|4984.5|4983.5|1371
1633618800000|2021-10-07 15:00:00|4985|4984.5|4985|4984|4985.5|4984.5|4984.5|4983.5|2173
1633618810000|2021-10-07 15:00:10|4984.5|4984.5|4985.5|4984.5|4985.5|4985|4984.5|4984|1627
1633618820000|2021-10-07 15:00:20|4985|4984|4985|4984.5|4985.5|4984.5|4985|4984|235
1633618830000|2021-10-07 15:00:30|4984.5|4984|4984|4983|4985|4984.5|4983.5|4982.5|4690
1633618840000|2021-10-07 15:00:40|4984.5|4983.5|4984.5|4983.5|4984.5|4984|4984|4983.5|566
1633618850000|2021-10-07 15:00:50|4984|4983|4981.5|4981|4984|4983|4981.5|4981|1311
1633618860000|2021-10-07 15:01:00|4981|4980.5|4980.5|4979.5|4981|4980.5|4980.5|4979.5|1295
1633618870000|2021-10-07 15:01:10|4980|4980|4980.5|4980|4980.5|4980|4980|4979|1271
1633618880000|2021-10-07 15:01:20|4981.5|4980.5|4980|4979|4981.5|4980.5|4979.5|4978.5|5102
1633618890000|2021-10-07 15:01:30|4979.5|4979.5|4981.5|4980.5|4981.5|4981|4979.5|4979|7727
1633618900000|2021-10-07 15:01:40|4982|4981|4980|4979.5|4982|4981.5|4980|4979|2746
1633618910000|2021-10-07 15:01:50|4979.5|4979|4979.5|4978.5|4980|4979|4979|4978.5|401
1633618920000|2021-10-07 15:02:00|4979|4978|4979|4978|4979.5|4978.5|4978.5|4977.5|1753
1633618930000|2021-10-07 15:02:10|4979.5|4978.5|4979|4978|4979.5|4978.5|4978|4977|2001
1633618940000|2021-10-07 15:02:20|4978.5|4978.5|4978.5|4977.5|4978.5|4978.5|4978|4977|826
1633618950000|2021-10-07 15:02:30|4978|4977|4978.5|4977.5|4978.5|4978|4978|4977|803
1633618960000|2021-10-07 15:02:40|4978|4977|4976.5|4975|4978|4977.5|4976|4975|1756
1633618970000|2021-10-07 15:02:50||4975.5||4975.5||4975.5||4975.5|157
1633618980000|2021-10-07 15:03:00|4977|4976|4977.5|4976.5|4977.5|4977|4977|4976|2034
1633618990000|2021-10-07 15:03:10|4978.5|4977|4978|4977|4978.5|4977.5|4977.5|4977|901
1633619010000|2021-10-07 15:03:30|4977.5|4977.5|4978|4977|4978|4977.5|4977.5|4977|1434
1633619020000|2021-10-07 15:03:40|4977.5|4977.5|4978.5|4978|4978.5|4978|4977.5|4977.5|3576
1633619030000|2021-10-07 15:03:50|4979|4978.5|4979.5|4979|4979.5|4979|4979|4978.5|933
1633619040000|2021-10-07 15:04:00|4979|4978.5|4980.5|4980|4980.5|4980|4978.5|4978|3190
1633619050000|2021-10-07 15:04:10|4980|4979.5|4979.5|4978.5|4980|4979.5|4978.5|4978|6672
1633619060000|2021-10-07 15:04:20|4979|4979|4979.5|4979|4979.5|4979|4979|4978.5|1415
1633619070000|2021-10-07 15:04:30|4979|4978.5|4980|4979|4980.5|4979.5|4979|4978.5|1918
1633619080000|2021-10-07 15:04:40|||||||||264
1633619090000|2021-10-07 15:04:50|4979.5||4979.5||4979.5||4979.5||308
1633619100000|2021-10-07 15:05:00|4980|4979.5|4983|4982|4983|4982|4980|4979.5|2301
1633619110000|2021-10-07 15:05:10|4983.5|4982.5|4984.5|4983.5|4986.5|4985|4983.5|4982.5|4424
1633619120000|2021-10-07 15:05:20|4984|4983|4984.5|4983.5|4984.5|4983.5|4983.5|4983|2260
1633619130000|2021-10-07 15:05:30|4985|4984|4984.5|4983.5|4985.5|4984.5|4984|4983.5|1408
1633619140000|2021-10-07 15:05:40|4985|4984|4985|4984|4985|4984.5|4985|4984|542
1633619150000|2021-10-07 15:05:50|4985.5|4984.5|4985.5|4984.5|4985.5|4985|4985.5|4984|1120
1633619160000|2021-10-07 15:06:00|4986|4985|4984.5|4983.5|4986.5|4985.5|4984.5|4983.5|3417
1633619170000|2021-10-07 15:06:10|||||||||54
1633619180000|2021-10-07 15:06:20|4985|4984|4985.5|4984.5|4985.5|4984.5|4985|4984|495
1633619190000|2021-10-07 15:06:30|4986|4985|4987.5|4986|4987.5|4986.5|4986|4985|1851
1633619200000|2021-10-07 15:06:40|4987|4986.5|4985.5|4984.5|4987|4986.5|4985|4984|2867
1633619210000|2021-10-07 15:06:50|4985|4984|4985|4984|4985.5|4984.5|4984.5|4984|1744
1633619220000|2021-10-07 15:07:00|4985.5|4984.5|4984.5|4983.5|4985.5|4985|4984|4983|3645
1633619230000|2021-10-07 15:07:10|4984||4984.5||4984.5||4984||456
1633619240000|2021-10-07 15:07:20|4984|4983|4984|4983|4984|4983.5|4983.5|4983|1188
1633619250000|2021-10-07 15:07:30|||||||||78
1633619260000|2021-10-07 15:07:40|4984.5|4983.5|4984.5|4983.5|4984.5|4984|4984|4983|2319
1633619270000|2021-10-07 15:07:50|4984||4984||4984||4984||1147
1633619280000|2021-10-07 15:08:00|4983.5|4983|4983.5|4983|4984|4983.5|4983.5|4983|1598
1633619290000|2021-10-07 15:08:10|4984|4983.5|4984|4983|4984|4983.5|4984|4983|619
1633619300000|2021-10-07 15:08:20||4983.5||4983||4983.5||4983|378
1633619310000|2021-10-07 15:08:30|4983.5|4983.5|4985.5|4984.5|4985.5|4985|4983.5|4983|4874
1633619320000|2021-10-07 15:08:40||4985||4984.5||4985||4984.5|2
1633619330000|2021-10-07 15:08:50|4986|4985|4985.5|4984.5|4986|4985.5|4985.5|4984.5|913
1633619340000|2021-10-07 15:09:00|4985|4984|4985|4984.5|4985.5|4984.5|4985|4983.5|1634
1633619350000|2021-10-07 15:09:10|4984.5|4984|4985.5|4984.5|4985.5|4984.5|4984.5|4983.5|1670
1633619360000|2021-10-07 15:09:20|4985|4985|4985.5|4985|4985.5|4985|4985|4985|2719
1633619370000|2021-10-07 15:09:30|4985|4984.5|4984.5|4983.5|4985.5|4985|4984|4983.5|3148
1633619380000|2021-10-07 15:09:40|4984|4983|4982.5|4982|4984|4983|4982.5|4982|911
1633619390000|2021-10-07 15:09:50|4983|4982.5|4983|4982|4983|4982.5|4982.5|4982|599
1633619400000|2021-10-07 15:10:00|4982.5|4981|4980|4979|4982.5|4981|4979.5|4979|2286
1633619410000|2021-10-07 15:10:10|4979.5|4979.5|4980|4979|4980|4979.5|4979.5|4979|752
1633619420000|2021-10-07 15:10:20|4979.5|4979.5|4980|4979.5|4980|4979.5|4979.5|4979|514
1633619430000|2021-10-07 15:10:30|4979.5|4979|4980.5|4980|4980.5|4980|4979.5|4979|2085
1633619440000|2021-10-07 15:10:40|4980|4979.5|4980.5|4980|4980.5|4980|4980|4979.5|4695
1633619450000|2021-10-07 15:10:50|4981|4980.5|4981|4980.5|4981|4980.5|4981|4980.5|984
1633619460000|2021-10-07 15:11:00|4981.5|4981|4981.5|4980.5|4981.5|4981|4981|4980.5|3328
1633619470000|2021-10-07 15:11:10|4981|4980|4980.5|4980|4981|4980.5|4980.5|4980|719
1633619480000|2021-10-07 15:11:20|4981|4980.5|4981|4980|4981|4980.5|4981|4980|549
1633619490000|2021-10-07 15:11:30|4981.5|4980.5|4982|4981|4982|4981.5|4981|4980.5|1625
1633619500000|2021-10-07 15:11:40|4982.5|4981.5|4982|4981.5|4982.5|4982|4982|4981|1428
1633619510000|2021-10-07 15:11:50|4982.5|4982|4981|4980|4982.5|4982|4981|4980|2681
1633619520000|2021-10-07 15:12:00|4980.5|4979|4978|4977|4981|4979|4978|4977|3210
1633619530000|2021-10-07 15:12:10|4977.5|4976.5|4978|4977|4979|4978.5|4977.5|4976.5|4003
1633619540000|2021-10-07 15:12:20|||||||||678
1633619550000|2021-10-07 15:12:30|4977.5|4976|4974|4973|4977.5|4976.5|4973.5|4973|2521
1633619560000|2021-10-07 15:12:40|4973.5|4973.5|4974.5|4973.5|4974.5|4974|4973.5|4973.5|878
1633619570000|2021-10-07 15:12:50|4975|4974|4974.5|4974|4975|4974.5|4974.5|4973.5|6750
1633619580000|2021-10-07 15:13:00|4975|4974.5|4975|4974|4975.5|4975|4975|4974|5064
1633619590000|2021-10-07 15:13:10|4974.5|4973.5|4974.5|4973.5|4974.5|4974|4974|4973.5|1806
1633619600000|2021-10-07 15:13:20|4974||4974||4974||4974||364
1633619610000|2021-10-07 15:13:30|||||||||241
1633619620000|2021-10-07 15:13:40|4974.5|4974|4974.5|4974|4974.5|4974|4974|4973.5|555
1633619630000|2021-10-07 15:13:50|4974|4973.5|4974|4973.5|4974|4973.5|4974|4973.5|470
1633619640000|2021-10-07 15:14:00|4974.5|4974|4975|4974.5|4975|4974.5|4974|4973.5|2732
1633619650000|2021-10-07 15:14:10|4975.5|4975|4976.5|4975.5|4976.5|4975.5|4975.5|4974.5|2655
1633619660000|2021-10-07 15:14:20|4976|4975|4976.5|4975.5|4976.5|4975.5|4975.5|4974.5|2245
1633619670000|2021-10-07 15:14:30|4977|4976|4977|4976|4977|4976|4977|4976|692
1633619690000|2021-10-07 15:14:50|4977.5|4976.5|4978.5|4977.5|4979|4978|4977.5|4976.5|6518
1633619700000|2021-10-07 15:15:00|4979|4978|4978.5|4978|4979|4978.5|4978.5|4977.5|3290
1633619710000|2021-10-07 15:15:10|4979|4977.5|4978.5|4977.5|4979|4978|4978|4977.5|1051
1633619720000|2021-10-07 15:15:20|4979|4978|4979.5|4978.5|4979.5|4979|4979|4977.5|1245
1633619730000|2021-10-07 15:15:30|4979||4979.5||4979.5||4979||510
1633619740000|2021-10-07 15:15:40|4979||4979.5||4979.5||4979||2446
1633619750000|2021-10-07 15:15:50|4979||4979.5||4979.5||4979||1087
1633619760000|2021-10-07 15:16:00|4979||4979.5||4979.5||4979||282
1633619770000|2021-10-07 15:16:10||4979||4978.5||4979||4978.5|182
1633619780000|2021-10-07 15:16:20|4980|4979|4980.5|4980|4980.5|4980|4980|4979|2697
1633619790000|2021-10-07 15:16:30|4981|4980.5|4982.5|4981.5|4982.5|4981.5|4980.5|4980.5|3510
1633619800000|2021-10-07 15:16:40|4982|4981|4981|4980|4982|4981.5|4980.5|4980|6684
1633619810000|2021-10-07 15:16:50|4980.5|4980.5|4981|4980.5|4981|4980.5|4980.5|4979.5|1978
1633619820000|2021-10-07 15:17:00|4980.5|4980|4980.5|4980|4981|4980.5|4980.5|4980|2213
1633619830000|2021-10-07 15:17:10|4981|4980.5|4981|4980.5|4981|4980.5|4981|4980.5|368
1633619840000|2021-10-07 15:17:20|4980.5|4980|4981|4980.5|4981|4980.5|4980.5|4980|594
1633619850000|2021-10-07 15:17:30|4980.5|4980|4980.5|4980|4981|4980.5|4980.5|4980|1340
1633619860000|2021-10-07 15:17:40|4981|4980.5|4981|4980|4983|4982|4981|4980|8742
1633619870000|2021-10-07 15:17:50|4980.5|4979|4980.5|4979.5|4980.5|4980|4980|4979|1409
1633619880000|2021-10-07 15:18:00|4981|4980|4981.5|4980.5|4981.5|4981|4980|4979.5|9448
1633619890000|2021-10-07 15:18:10|4981||4981||4981.5||4981||277
1633619900000|2021-10-07 15:18:20|4981.5|4980|4981|4980.5|4981.5|4980.5|4980.5|4980|1838
1633619910000|2021-10-07 15:18:30|4980.5|4980|4978.5|4977.5|4980.5|4980|4978|4977.5|3410
1633619920000|2021-10-07 15:18:40|4979|4978|4979.5|4978.5|4979.5|4979|4979|4977.5|1661
1633619930000|2021-10-07 15:18:50|4979|4977.5|4979.5|4978.5|4979.5|4978.5|4978.5|4977.5|1229
1633619940000|2021-10-07 15:19:00|4979|4979|4979|4978|4979.5|4979|4979|4977.5|2714
1633619950000|2021-10-07 15:19:10|4978.5|4977.5|4978.5|4977.5|4978.5|4977.5|4978|4977.5|314
1633619960000|2021-10-07 15:19:20|4979|4978|4979.5|4978|4979.5|4978.5|4979|4978|484
1633619970000|2021-10-07 15:19:30|4979|4978.5|4980|4979.5|4980|4979.5|4979|4978.5|1841
1633619980000|2021-10-07 15:19:40|4980.5|4980|4981.5|4980.5|4982|4981|4980.5|4980|2576
1633619990000|2021-10-07 15:19:50|4982|4981|4983.5|4983|4984|4983.5|4982|4981|1866
1633620000000|2021-10-07 15:20:00|4984|4983.5|4983.5|4983|4984|4983.5|4983|4982.5|1914
1633620010000|2021-10-07 15:20:10|4984|4983.5|4985|4984|4985.5|4985|4983.5|4983|1869
1633620020000|2021-10-07 15:20:20|4985.5|4984.5|4986|4985|4986.5|4985.5|4985|4984.5|1665
1633620030000|2021-10-07 15:20:30|4986.5|4985.5|4986.5|4985.5|4986.5|4985.5|4986|4985.5|2217
1633620040000|2021-10-07 15:20:40|4986|4985|4986.5|4985|4986.5|4985.5|4985.5|4985|2776
1633620050000|2021-10-07 15:20:50|4986|4985.5|4987.5|4986.5|4987.5|4986.5|4985.5|4985.5|2161
1633620060000|2021-10-07 15:21:00|4987|4987|4988.5|4988|4988.5|4988|4987|4986.5|7695
1633620070000|2021-10-07 15:21:10|4989|4988.5|4989|4988|4989|4988.5|4989|4988|1594
1633620080000|2021-10-07 15:21:20|4989.5|4988.5|4988.5|4987.5|4989.5|4988.5|4988|4987|3173
1633620090000|2021-10-07 15:21:30||4988||4987.5||4988||4987.5|74
1633620100000|2021-10-07 15:21:40|4988|4987|4985|4983.5|4988.5|4987|4984.5|4983|10198
1633620110000|2021-10-07 15:21:50|4984.5|4984|4984.5|4983|4985|4984|4984|4983|148
1633620120000|2021-10-07 15:22:00|4984|4983.5|4984|4983|4984|4983.5|4983.5|4983|872
1633620130000|2021-10-07 15:22:10|4983.5|4983.5|4983|4982.5|4984|4983.5|4983|4982.5|2326
1633620140000|2021-10-07 15:22:20|4982.5|4982|4982.5|4982|4982.5|4982|4982.5|4982|855
1633620150000|2021-10-07 15:22:30|4983|4982.5|4983.5|4983|4983.5|4983|4983|4982|1942
1633620160000|2021-10-07 15:22:40|4984|4982.5|4984|4983.5|4984|4983.5|4984|4982.5|1742
1633620170000|2021-10-07 15:22:50|4984.5|4983|4985|4984.5|4985|4984.5|4984|4983|3085
1633620180000|2021-10-07 15:23:00|||||||||988
1633620190000|2021-10-07 15:23:10|4985.5||4985.5||4985.5||4985.5||837
1633620200000|2021-10-07 15:23:20|4985|4985|4985.5|4985|4985.5|4985|4985|4984.5|1676
1633620210000|2021-10-07 15:23:30|4986|4985.5|4986.5|4985.5|4986.5|4985.5|4986|4985.5|1017
1633620220000|2021-10-07 15:23:40|4986|4986|4988.5|4988|4989|4988|4986|4986|9058
1633620230000|2021-10-07 15:23:50|4989|4988.5|4991|4990.5|4991|4990.5|4988.5|4988.5|8331
1633620240000|2021-10-07 15:24:00|4992|4991|4992|4991|4992.5|4991.5|4991.5|4990.5|4911
1633620250000|2021-10-07 15:24:10|4991.5|4991.5|4992|4991.5|4992|4991.5|4991.5|4991.5|932
1633620260000|2021-10-07 15:24:20|4992.5|4991|4994|4993|4994|4993|4992.5|4991|2937
1633620270000|2021-10-07 15:24:30|4993.5|4992.5|4993|4992|4994|4992.5|4992.5|4991.5|1852
1633620280000|2021-10-07 15:24:40|4992.5|4991.5|4993|4992|4993|4992.5|4992|4991.5|804
1633620290000|2021-10-07 15:24:50|4992.5|4992.5|4992.5|4991|4993.5|4993|4992.5|4991|11903
1633620300000|2021-10-07 15:25:00|4992|4990.5|4988|4987|4992|4990.5|4988|4987|6778
1633620310000|2021-10-07 15:25:10|4988.5|4987.5|4988.5|4987|4988.5|4988|4987.5|4986.5|2278
1633620320000|2021-10-07 15:25:20|4988|4986.5|4988.5|4987.5|4989|4987.5|4985.5|4984.5|14334
1633620330000|2021-10-07 15:25:30|4988|4987|4988.5|4987.5|4988.5|4987.5|4987.5|4986.5|2201
1633620340000|2021-10-07 15:25:40|4989|4988|4988|4987.5|4989|4988|4988|4987.5|2139
1633620350000|2021-10-07 15:25:50|4988.5|4988|4987|4985.5|4989|4988|4987|4985.5|3603
1633620360000|2021-10-07 15:26:00|4987.5|4986|4987|4986|4988|4987|4987|4985.5|1524
1633620370000|2021-10-07 15:26:10|4987.5|4986.5|4987|4986|4987.5|4987|4987|4986|1311
1633620380000|2021-10-07 15:26:20|4987.5|4986.5|4987.5|4987|4988|4987.5|4987.5|4986|1280
1633620390000|2021-10-07 15:26:30|4988|4987.5|4988|4987.5|4988|4987.5|4987.5|4987|2560
1633620400000|2021-10-07 15:26:40|4987.5|4987|4988|4987.5|4988|4987.5|4987.5|4987|1088
1633620410000|2021-10-07 15:26:50|4987.5|4987|4988|4987.5|4988|4987.5|4987.5|4987|4139
1633620420000|2021-10-07 15:27:00|4987.5|4987|4985|4984|4987.5|4987|4985|4984|16528
1633620430000|2021-10-07 15:27:10|4985.5|4984.5|4985|4984|4985.5|4985|4985|4984|2565
1633620440000|2021-10-07 15:27:20|4984.5|4983.5|4984|4983|4984.5|4984|4984|4983|1103
1633620450000|2021-10-07 15:27:30|4983.5|4983.5|4985|4984|4985|4984|4983.5|4983|4281
1633620460000|2021-10-07 15:27:40|||||||||361
1633620470000|2021-10-07 15:27:50|4984.5|4983.5|4983|4981.5|4985|4983.5|4982|4981.5|4169
1633620480000|2021-10-07 15:28:00|4982.5|4981|4980.5|4979.5|4983|4981.5|4980.5|4979|1090
1633620490000|2021-10-07 15:28:10|4981|4979|4980|4978.5|4981.5|4981|4980|4978.5|3803
1633620500000|2021-10-07 15:28:20|4979.5|4979|4978.5|4977.5|4980|4979|4978.5|4977|2331
1633620510000|2021-10-07 15:28:30|4979|4977|4979|4978|4979|4978|4978|4976.5|4027
1633620520000|2021-10-07 15:28:40|4978.5|4977.5|4978.5|4977.5|4978.5|4977.5|4978.5|4977.5|762
1633620530000|2021-10-07 15:28:50|4978|4977|4977|4976|4978|4977|4977|4976|1299
1633620540000|2021-10-07 15:29:00|4976.5|4975.5|4977.5|4976.5|4978.5|4977.5|4975.5|4974.5|14140
1633620550000|2021-10-07 15:29:10|4977|4976|4977|4976|4977.5|4976|4977|4976|3477
1633620560000|2021-10-07 15:29:20|4977.5|4976.5|4975|4973.5|4977.5|4976.5|4974.5|4973.5|3417
1633620570000|2021-10-07 15:29:30|4974.5|4973|4974.5|4973.5|4975|4973.5|4974.5|4973|779
1633620580000|2021-10-07 15:29:40|4975|4974|4976|4975|4976.5|4975.5|4975|4974|1469
1633620590000|2021-10-07 15:29:50|4976.5|4975.5|4977.5|4975.5|4978|4976.5|4976.5|4975|1090
1633676410000|2021-10-08 07:00:10|4983.5|4977.5|4990|4987.5|4990.5|4987.5|4980|4977.5|2782
1633676420000|2021-10-08 07:00:20|4992|4987|4995.5|4991.5|4997.5|4992.5|4990|4987|1864
1633676430000|2021-10-08 07:00:30|4996|4992|5004|4997|5004|5000|4996|4992|1915
1633676440000|2021-10-08 07:00:40|5003|4997.5|5002|4996.5|5003|4997.5|5002|4996|680
1633676450000|2021-10-08 07:00:50|5001|4996|4993.5|4991|5001|4996|4990.5|4984.5|2196
1633676460000|2021-10-08 07:01:00|4993|4990|4975|4972|4993|4990|4975|4971|5926
1633676470000|2021-10-08 07:01:10|4974.5|4971.5|4970|4969|4974.5|4974|4966.5|4965|3136
1633676480000|2021-10-08 07:01:20|4970.5|4968.5|4975.5|4971|4986|4981|4970.5|4967.5|36328
1633676490000|2021-10-08 07:01:30|4977|4976|4986|4982.5|4988|4982.5|4976|4972|3222
1633676500000|2021-10-08 07:01:40|4985.5|4982|4985.5|4982|4985.5|4982|4985.5|4982|19
1633676510000|2021-10-08 07:01:50|4985|4980|4980|4977|4985.5|4980|4974|4970.5|7376
1633676520000|2021-10-08 07:02:00|4981.5|4977.5|4981.5|4978.5|4983.5|4981.5|4979.5|4974|4846
1633676530000|2021-10-08 07:02:10|4981|4978|4987.5|4985|4989.5|4986.5|4980.5|4977.5|1272
1633676540000|2021-10-08 07:02:20|4987|4985.5|4981|4978.5|4987|4985.5|4980|4977.5|531
1633676550000|2021-10-08 07:02:30|4980.5|4978|4984.5|4982|4985.5|4982.5|4978|4975.5|7149
1633676560000|2021-10-08 07:02:40|4985.5|4982.5|4984|4979.5|4987|4983.5|4984|4979.5|2105
1633676570000|2021-10-08 07:02:50|4983.5|4980|4984|4980|4984|4980.5|4980.5|4976.5|2488
1633676580000|2021-10-08 07:03:00|4983.5|4979.5|4981|4977|4983.5|4979.5|4981|4977|273
1633676590000|2021-10-08 07:03:10|4980.5|4976|4983.5|4980.5|4983.5|4980.5|4979|4974.5|1064
1633676600000|2021-10-08 07:03:20|4983|4979.5|4983|4980|4983|4980|4982.5|4979.5|0
1633676610000|2021-10-08 07:03:30|4982.5|4978.5|4979.5|4977|4982.5|4978.5|4979.5|4977|479
1633676620000|2021-10-08 07:03:40|4980|4977.5|4982|4977.5|4983|4980|4980|4977|760
1633676630000|2021-10-08 07:03:50|4981.5|4978|4980.5|4978|4981.5|4978|4979|4978|347
1633676640000|2021-10-08 07:04:00|4980|4978.5|4980.5|4977|4980.5|4979|4979.5|4977|226
1633676650000|2021-10-08 07:04:10|4980|4977.5|4980|4977|4980.5|4979.5|4978.5|4977|513
1633676660000|2021-10-08 07:04:20|4979.5|4977.5|4979.5|4977|4979.5|4977.5|4979.5|4977|100
1633676670000|2021-10-08 07:04:30|4979|4975.5|4980|4977.5|4980|4977.5|4978|4974|377
1633676680000|2021-10-08 07:04:40|4979.5|4976.5|4975|4973|4979.5|4976.5|4975|4972|391
1633676690000|2021-10-08 07:04:50|4977|4973.5|4973|4971|4977.5|4975|4972.5|4971|405
1633676700000|2021-10-08 07:05:00|4972.5|4971.5|4973.5|4971|4974.5|4972|4971.5|4971|354
1633676710000|2021-10-08 07:05:10|4973|4969.5|4969.5|4967|4973|4969.5|4968|4965|258
1633676720000|2021-10-08 07:05:20|4969|4966.5|4971|4968|4972.5|4970|4967.5|4965|233
1633676730000|2021-10-08 07:05:30|4970.5|4967.5|4967.5|4965|4972.5|4970|4967.5|4965|973
1633676740000|2021-10-08 07:05:40|4968|4965.5|4970.5|4968.5|4972.5|4970|4968|4965.5|531
1633676750000|2021-10-08 07:05:50|4970|4967.5|4970.5|4968.5|4970.5|4968.5|4969|4967.5|284
1633676760000|2021-10-08 07:06:00|4971|4969|4976|4973.5|4978|4976.5|4971|4969|607
1633676770000|2021-10-08 07:06:10|4975.5|4973|4973|4970.5|4976|4973.5|4972|4969|477
1633676780000|2021-10-08 07:06:20|4972.5|4970|4969|4966|4972.5|4970|4966.5|4965|1553
1633676790000|2021-10-08 07:06:30|4969.5|4966.5|4974|4971.5|4974|4971.5|4969.5|4966.5|3056
1633676800000|2021-10-08 07:06:40|4973.5|4972|4972.5|4970.5|4973.5|4972|4971.5|4970.5|1040
1633676810000|2021-10-08 07:06:50|4973|4971|4977|4974.5|4977|4974.5|4973|4971|744
1633676820000|2021-10-08 07:07:00|4976.5|4974|4973.5|4972|4976.5|4974|4973.5|4972|381
1633676830000|2021-10-08 07:07:10|4974.5|4972.5|4976|4974|4976.5|4974|4973|4971.5|129
1633676840000|2021-10-08 07:07:20|4975.5|4973.5|4972|4970|4975.5|4973.5|4971|4970|422
1633676850000|2021-10-08 07:07:30|4973.5|4970.5|4969.5|4968|4976|4972.5|4969.5|4968|888
1633676860000|2021-10-08 07:07:40|4970|4968.5|4970|4968|4972|4969|4968.5|4966.5|362
1633676870000|2021-10-08 07:07:50|4969.5|4967.5|4970|4967.5|4971.5|4969|4969.5|4966.5|148
1633676880000|2021-10-08 07:08:00|4969.5|4967|4966|4963.5|4969.5|4967|4965|4962.5|748
1633676890000|2021-10-08 07:08:10|4965.5|4963|4962.5|4960|4966|4964|4962.5|4960|3
1633676900000|2021-10-08 07:08:20|4962|4959.5|4965.5|4963|4966|4963.5|4961.5|4959.5|514
1633676910000|2021-10-08 07:08:30|4964.5|4962.5|4966|4963.5|4966|4963.5|4964|4962|141
1633676920000|2021-10-08 07:08:40|4967|4964|4965.5|4963|4971|4968|4964.5|4963|3085
1633676930000|2021-10-08 07:08:50|4965|4962|4963|4961|4965|4962.5|4962.5|4960|318
1633676940000|2021-10-08 07:09:00|4962.5|4960.5|4961|4958.5|4963|4961|4961|4958.5|0
1633676950000|2021-10-08 07:09:10|4961.5|4959|4958.5|4956|4962.5|4959.5|4958.5|4956|841
1633676960000|2021-10-08 07:09:20|4959|4956.5|4957.5|4956.5|4959|4956.5|4955.5|4953.5|241
1633676970000|2021-10-08 07:09:30|4958|4957|4959|4957|4959|4957|4957|4955|337
1633676980000|2021-10-08 07:09:40|4959.5|4958|4961|4958.5|4961.5|4959|4959.5|4957.5|248
1633676990000|2021-10-08 07:09:50|4960.5|4957.5|4961|4958|4961.5|4959|4956.5|4954|736
1633677000000|2021-10-08 07:10:00|4961.5|4958.5|4962.5|4959.5|4962.5|4960.5|4961|4958.5|422
1633677010000|2021-10-08 07:10:10|4963|4960|4964|4962|4965|4962.5|4963|4960|1401
1633677020000|2021-10-08 07:10:20|4965|4961.5|4963.5|4962|4965|4962|4963.5|4961.5|311
1633677030000|2021-10-08 07:10:30|4964.5|4962.5|4961.5|4960|4964.5|4963|4961.5|4959.5|1075
1633677040000|2021-10-08 07:10:40|4961|4959.5|4960.5|4958.5|4961.5|4959.5|4960|4958.5|320
1633677050000|2021-10-08 07:10:50|4961.5|4959|4960.5|4958.5|4961.5|4959|4960.5|4958.5|0
1633677060000|2021-10-08 07:11:00|4961.5|4959|4962|4959|4962.5|4960|4960.5|4959|285
1633677070000|2021-10-08 07:11:10|4962.5|4959.5|4962.5|4960|4963|4960|4962.5|4959.5|512
1633677080000|2021-10-08 07:11:20|4963|4960.5|4965|4962.5|4965.5|4964.5|4963|4960.5|1524
1633677100000|2021-10-08 07:11:40|4965.5|4963|4966|4963.5|4966.5|4963.5|4965|4963|525
1633677110000|2021-10-08 07:11:50|4966.5|4964.5|4965.5|4964|4966.5|4965|4964.5|4963|1417
1633677120000|2021-10-08 07:12:00|4965|4962.5|4967|4965|4968.5|4967|4964.5|4962.5|5287
1633677130000|2021-10-08 07:12:10|4967.5|4967|4968.5|4966.5|4968.5|4967|4965|4963.5|5306
1633677140000|2021-10-08 07:12:20|4968|4967|4968.5|4967|4968.5|4967.5|4968|4966.5|131
1633677150000|2021-10-08 07:12:30|4968|4966.5|4968|4965.5|4968|4966.5|4967|4965|354
1633677160000|2021-10-08 07:12:40||4965||4965||4965||4965|5
1633677170000|2021-10-08 07:12:50|4967.5|4964.5|4963.5|4960.5|4967.5|4964.5|4962|4959.5|1019
1633677180000|2021-10-08 07:13:00|4963||4963||4963||4963||232
1633677190000|2021-10-08 07:13:10|4962.5||4962.5||4962.5||4962.5||0
1633677200000|2021-10-08 07:13:20||4960||4959.5||4960||4959.5|0
1633677210000|2021-10-08 07:13:30|4962|4959|4963.5|4961|4963.5|4962|4960|4958.5|1784
1633677220000|2021-10-08 07:13:40|4963|4961.5|4965|4963|4965.5|4963.5|4962.5|4961.5|702
1633677230000|2021-10-08 07:13:50||4962.5||4962.5||4962.5||4962.5|0
1633677240000|2021-10-08 07:14:00|4964.5|4962|4964|4960|4964.5|4962.5|4964|4960|435
1633677250000|2021-10-08 07:14:10|4963.5|4959.5|4956.5|4955|4963.5|4959.5|4955|4952.5|278
1633677260000|2021-10-08 07:14:20|4957|4955.5|4962|4960|4962|4960|4955.5|4954.5|4689
1633677270000|2021-10-08 07:14:30|4961.5|4959.5|4959.5|4958.5|4961.5|4959.5|4959|4958|373
1633677280000|2021-10-08 07:14:40|4959|4958|4955|4953|4959.5|4958|4954|4952.5|911
1633677290000|2021-10-08 07:14:50|4955.5|4953.5|4958|4956.5|4958.5|4956.5|4955|4953.5|682
1633677300000|2021-10-08 07:15:00|4958.5|4957|4957|4955|4958.5|4957|4956|4954|943
1633677310000|2021-10-08 07:15:10|4956.5|4954|4956|4954|4957|4954.5|4955|4953|445
1633677320000|2021-10-08 07:15:20|4956.5|4954.5|4956.5|4955|4957|4956|4956.5|4954.5|532
1633677330000|2021-10-08 07:15:30|4956|4953.5|4960|4958|4960|4958|4956|4953.5|597
1633677340000|2021-10-08 07:15:40|4960.5|4959.5|4963.5|4962|4963.5|4962.5|4960.5|4959.5|2269
1633677350000|2021-10-08 07:15:50|4964|4962.5|4963|4961.5|4965.5|4963|4962.5|4961|1374
1633677360000|2021-10-08 07:16:00|4963.5|4962|4965|4963|4965.5|4964|4963.5|4962|982
1633677370000|2021-10-08 07:16:10|4964.5|4962|4964|4961|4965|4962|4962|4960|407
1633677380000|2021-10-08 07:16:20|4964.5|4961.5|4964|4962.5|4964.5|4963|4964|4961.5|261
1633677390000|2021-10-08 07:16:30|4963.5|4961.5|4963|4961|4963.5|4961.5|4963|4961|92
1633677400000|2021-10-08 07:16:40|4963.5|4961.5|4961.5|4959.5|4964.5|4962.5|4961.5|4959.5|3140
1633677410000|2021-10-08 07:16:50|4961|4959|4956.5|4954.5|4961|4959.5|4956.5|4954|3056
1633677420000|2021-10-08 07:17:00|4956|4954|4956.5|4954.5|4956.5|4954.5|4954.5|4952.5|704
1633677430000|2021-10-08 07:17:10|4957|4955|4958.5|4955.5|4960.5|4958.5|4957|4955|2210
1633677440000|2021-10-08 07:17:20|4958|4955|4956|4953.5|4958|4955.5|4956|4953.5|366
1633677450000|2021-10-08 07:17:30||4953||4953||4953||4952.5|0
1633677460000|2021-10-08 07:17:40|4955.5|4952.5|4953|4950.5|4955.5|4952.5|4953|4950.5|156
1633677470000|2021-10-08 07:17:50|4952.5|4950|4949.5|4948|4952.5|4950.5|4948.5|4946|1475
1633677480000|2021-10-08 07:18:00|4949|4947|4951|4949.5|4951|4949.5|4949|4946.5|964
1633677490000|2021-10-08 07:18:10|4950.5|4949|4951|4949.5|4951|4949.5|4950|4947.5|48
1633677500000|2021-10-08 07:18:20|4950.5|4948.5|4947.5|4946.5|4951|4948.5|4947.5|4946.5|299
1633677510000|2021-10-08 07:18:30|4947|4945.5|4946.5|4945|4947.5|4946|4946.5|4945|773
1633677520000|2021-10-08 07:18:40|4947|4944|4944.5|4942|4947|4944|4944.5|4941.5|55
1633677530000|2021-10-08 07:18:50|4944|4941.5|4942|4940|4944|4941.5|4941.5|4938.5|214
1633677540000|2021-10-08 07:19:00|4941.5|4939.5|4941.5|4938.5|4941.5|4939.5|4939.5|4936.5|912
1633677550000|2021-10-08 07:19:10|4940.5|4939|4942|4940|4942.5|4941|4940.5|4939|539
1633677560000|2021-10-08 07:19:20|4942.5|4939.5|4943.5|4941.5|4944|4942|4942|4939.5|386
1633677570000|2021-10-08 07:19:30|4944|4942|4943|4941.5|4944|4942|4943|4941.5|114
1633677580000|2021-10-08 07:19:40|4944||4943.5||4944||4943.5||608
1633677590000|2021-10-08 07:19:50|4944|4942|4944.5|4943|4944.5|4943|4944|4942|1137
1633677600000|2021-10-08 07:20:00|4945|4943.5|4947|4945.5|4947|4945.5|4945|4943.5|912
1633677610000|2021-10-08 07:20:10|4947.5|4946|4945.5|4944|4947.5|4946.5|4945.5|4944|672
1633677620000|2021-10-08 07:20:20|4945|4943|4943.5|4941.5|4945|4944|4941.5|4939.5|251
1633677630000|2021-10-08 07:20:30|4943|4941|4939.5|4937|4943|4941|4939.5|4937|302
1633677640000|2021-10-08 07:20:40|4939|4936.5|4940.5|4937.5|4941|4939.5|4937.5|4935.5|1737
1633677650000|2021-10-08 07:20:50|4941|4938|4938|4936|4941|4939.5|4937|4936|3169
1633677660000|2021-10-08 07:21:00|4938.5|4936.5|4941|4938.5|4941|4938.5|4938|4936|292
1633677670000|2021-10-08 07:21:10|4940.5|4939|4940|4937.5|4941.5|4940.5|4940|4937.5|742
1633677680000|2021-10-08 07:21:20|4939.5|4937|4942.5|4940|4942.5|4941.5|4939|4936.5|1127
1633677690000|2021-10-08 07:21:30|4943|4940.5|4942|4940|4944.5|4943|4942|4940|1266
1633677700000|2021-10-08 07:21:40|4942.5|4940.5|4942|4940|4943|4941|4941|4939|155
1633677710000|2021-10-08 07:21:50|4941.5|4939.5|4939|4937.5|4941.5|4940|4938.5|4936.5|1250
1633677720000|2021-10-08 07:22:00|4938.5|4936.5|4939.5|4938|4939.5|4938|4937|4935|1467
1633677730000|2021-10-08 07:22:10|4940|4937.5|4942|4940|4942.5|4940|4939.5|4937|421
1633677740000|2021-10-08 07:22:20|4941.5|4939.5|4941|4939|4941.5|4939.5|4939.5|4937.5|344
1633677750000|2021-10-08 07:22:30|4940|4938.5|4940|4938|4941|4938.5|4940|4938|391
1633677760000|2021-10-08 07:22:40|4939.5|4937.5|4940.5|4938.5|4940.5|4939|4939|4937.5|551
1633677770000|2021-10-08 07:22:50|4941|4939|4942|4940|4942|4940|4941|4939|201
1633677780000|2021-10-08 07:23:00|4941.5|4939.5|4939.5|4938|4942|4940|4939.5|4937.5|1648
1633677790000|2021-10-08 07:23:10|4940|4938.5|4941|4939|4941.5|4940|4940|4938.5|1016
1633677800000|2021-10-08 07:23:20|4941.5|4939.5|4941|4939|4941.5|4940|4941|4939|260
1633677810000|2021-10-08 07:23:30|4941.5|4941|4942|4940|4942|4941|4941.5|4939|607
1633677820000|2021-10-08 07:23:40|4941.5|4939.5|4941.5|4939.5|4941.5|4939.5|4940.5|4939|0
1633677830000|2021-10-08 07:23:50||4939||4939||4939||4939|0
1633677840000|2021-10-08 07:24:00|4942|4939.5|4939.5|4938.5|4942|4939.5|4939.5|4938.5|1938
1633677850000|2021-10-08 07:24:10|4940|4939|4940.5|4938.5|4941.5|4939.5|4940|4938.5|128
1633677860000|2021-10-08 07:24:20|4940||4940||4940||4940||0
1633677870000|2021-10-08 07:24:30|4939.5|4938|4941.5|4940|4941.5|4940|4939.5|4938|1515
1633677880000|2021-10-08 07:24:40|4942|4940.5|4943|4941.5|4943|4941.5|4942|4940.5|1462
1633677890000|2021-10-08 07:24:50|4943.5|4942|4942.5|4941|4944.5|4943.5|4942|4941|943
1633677900000|2021-10-08 07:25:00|4943|4941.5|4947.5|4946|4949|4946.5|4943|4941.5|1282
1633677910000|2021-10-08 07:25:10|4948|4946.5|4948.5|4947.5|4948.5|4947.5|4948|4946.5|0
1633677920000|2021-10-08 07:25:20|4949|4948.5|4947|4946|4950.5|4949.5|4947|4944.5|770
1633677930000|2021-10-08 07:25:30|4946.5|4945.5|4947|4945.5|4947|4946|4946.5|4945.5|600
1633677940000|2021-10-08 07:25:40|4948|4946|4949|4948|4949|4948|4948|4946|1029
1633677950000|2021-10-08 07:25:50|4949.5|4948.5|4949|4947.5|4949.5|4948.5|4949|4947.5|286
1633677960000|2021-10-08 07:26:00|4948.5|4947|4948|4946|4948.5|4947|4946|4944.5|500
1633677970000|2021-10-08 07:26:10|4947.5||4947.5||4947.5||4947.5||0
1633677980000|2021-10-08 07:26:20|4947|4945.5|4949.5|4948|4949.5|4948|4946.5|4944.5|994
1633677990000|2021-10-08 07:26:30|4949|4947.5|4947|4945.5|4949|4947.5|4947|4945.5|435
1633678000000|2021-10-08 07:26:40|4946.5|4944.5|4947.5|4946|4947.5|4946|4946|4944.5|246
1633678010000|2021-10-08 07:26:50|4947|4945.5|4947|4944.5|4947|4945.5|4947|4944.5|0
1633678020000|2021-10-08 07:27:00|4947.5|4945|4950.5|4949.5|4950.5|4949.5|4947.5|4945|1232
1633678030000|2021-10-08 07:27:10|4950|4949|4951|4950|4951|4950|4950|4948|293
1633678040000|2021-10-08 07:27:20|4952|4951|4949.5|4947.5|4952|4951.5|4948.5|4947|476
1633678050000|2021-10-08 07:27:30|4949|4948|4947.5|4945|4949|4948|4947.5|4945|130
1633678070000|2021-10-08 07:27:50|4948|4946|4945.5|4943|4948.5|4946.5|4943.5|4941.5|1632
1633678080000|2021-10-08 07:28:00|4945|4942.5|4945.5|4943|4945.5|4944|4943.5|4942|274
1633678090000|2021-10-08 07:28:10|4946.5|4943.5|4945.5|4943|4947|4946|4945.5|4943|817
1633678100000|2021-10-08 07:28:20|4946|4944|4945.5|4944|4946.5|4944.5|4945|4943|150
1633678110000|2021-10-08 07:28:30|4945|4943|4942|4940.5|4945|4943|4942|4940|499
1633678120000|2021-10-08 07:28:40|4942.5|4941|4944.5|4943|4944.5|4943|4942.5|4941|186
1633678130000|2021-10-08 07:28:50|4944|4942.5|4941|4939.5|4944.5|4943|4941|4939|863
1633678140000|2021-10-08 07:29:00|4941.5|4939|4941.5|4940|4941.5|4940.5|4940|4938|573
1633678150000|2021-10-08 07:29:10|4942|4941|4943|4941|4943|4942|4942|4940|505
1633678160000|2021-10-08 07:29:20|4942.5|4940.5|4941|4939.5|4942.5|4940.5|4941|4939.5|0
1633678170000|2021-10-08 07:29:30|4940.5|4939|4939.5|4938|4940.5|4939|4939|4938|312
1633678180000|2021-10-08 07:29:40|4940|4939|4940.5|4938.5|4941|4939.5|4940|4938.5|43
1633678190000|2021-10-08 07:29:50|4941|4939|4941|4939.5|4942|4940.5|4941|4938.5|537
1633678200000|2021-10-08 07:30:00|4940.5|4938.5|4935.5|4934|4940.5|4939|4934.5|4932|4169
1633678210000|2021-10-08 07:30:10|4935|4934.5|4936|4934.5|4936.5|4935.5|4935|4934.5|653
1633678220000|2021-10-08 07:30:20|4935.5|4933.5|4934|4933|4935.5|4933.5|4934|4932|1180
1633678230000|2021-10-08 07:30:30|4933.5|4932|4933|4931|4934|4933|4933|4931|390
1633678240000|2021-10-08 07:30:40||4931.5||4931||4932||4931|51
1633678250000|2021-10-08 07:30:50|4932.5||4932.5||4933||4932.5||0
1633678260000|2021-10-08 07:31:00|4933|4931.5|4935.5|4934|4936|4935|4933|4931.5|768
1633678270000|2021-10-08 07:31:10|4935|4933.5|4933.5|4932.5|4935.5|4934|4933.5|4932.5|257
1633678280000|2021-10-08 07:31:20|4933|4931.5|4931|4929|4933|4931.5|4930|4928|599
1633678290000|2021-10-08 07:31:30|4931.5|4929.5|4931|4929|4932|4930|4931|4929|0
1633678300000|2021-10-08 07:31:40|4930.5|4928.5|4929|4927|4930.5|4928.5|4929|4927|12
1633678310000|2021-10-08 07:31:50|4928.5|4926.5|4927.5|4926|4929|4927|4927|4924.5|177
1633678320000|2021-10-08 07:32:00|4928|4926.5|4930|4928.5|4931|4928.5|4928|4926.5|306
1633678330000|2021-10-08 07:32:10|4930.5|4929|4932|4930|4932|4930.5|4930.5|4929|531
1633678340000|2021-10-08 07:32:20|4931.5|4929|4931.5|4929.5|4932.5|4930.5|4931|4928.5|1113
1633678350000|2021-10-08 07:32:30|4931|4928.5|4931|4929.5|4932|4930|4931|4928.5|80
1633678360000|2021-10-08 07:32:40|4930.5|4929|4930|4928.5|4930.5|4929|4930|4928.5|5
1633678370000|2021-10-08 07:32:50|4929.5|4928|4928|4927|4929.5|4928|4928|4927|264
1633678380000|2021-10-08 07:33:00|4927.5|4926.5|4927|4926|4927.5|4926.5|4927|4926|243
1633678390000|2021-10-08 07:33:10|4927.5|4926.5|4930|4928.5|4930.5|4928.5|4927.5|4926|910
1633678400000|2021-10-08 07:33:20|4929.5|4928|4933|4930.5|4933|4930.5|4929.5|4927.5|328
1633678410000|2021-10-08 07:33:30|4932.5|4931|4932|4929.5|4934|4931.5|4932|4929.5|373
1633678420000|2021-10-08 07:33:40|4931.5||4931.5||4932||4931.5||0
1633678430000|2021-10-08 07:33:50|4931|4929|4930.5|4928.5|4931|4929|4930.5|4928.5|39
1633678440000|2021-10-08 07:34:00|||||||||29
1633678450000|2021-10-08 07:34:10|4930|4928|4927|4925|4930|4928|4927|4924.5|441
1633678460000|2021-10-08 07:34:20|4926.5|4924.5|4930|4928|4930|4928|4926|4924|549
1633678470000|2021-10-08 07:34:30|4929.5|4927|4929|4927|4929.5|4927|4929|4927|83
1633678480000|2021-10-08 07:34:40|4929.5|4927.5|4930|4928|4930|4929|4929.5|4927.5|114
1633678490000|2021-10-08 07:34:50|4929.5|4928.5|4929|4927|4929.5|4929|4929|4927|96
1633678500000|2021-10-08 07:35:00|4930|4927.5|4929.5|4928|4931|4929|4929|4927.5|551
1633678510000|2021-10-08 07:35:10|4929|4927.5|4929.5|4928|4929.5|4928|4929|4927|51
1633678520000|2021-10-08 07:35:20|4930|4928.5|4929|4927.5|4931|4930|4929|4927.5|505
1633678530000|2021-10-08 07:35:30|4928.5|4927|4927.5|4926|4929|4927|4927.5|4926|173
1633678540000|2021-10-08 07:35:40|4928|4926.5|4928|4926.5|4928.5|4927|4927.5|4926|150
1633678550000|2021-10-08 07:35:50|4928.5|4927|4928.5|4927|4928.5|4927|4928.5|4927|0
1633678560000|2021-10-08 07:36:00|4928|4927.5|4928|4926.5|4928.5|4927.5|4928|4926.5|243
1633678570000|2021-10-08 07:36:10|4927.5|4926|4929.5|4928|4931|4929.5|4927|4926|3247
1633678580000|2021-10-08 07:36:20|4929|4927|4930.5|4928.5|4930.5|4928.5|4927|4926|865
1633678590000|2021-10-08 07:36:30|4930|4928|4928.5|4926.5|4930|4928|4928.5|4926.5|92
1633678600000|2021-10-08 07:36:40|4929|4927|4932.5|4931|4932.5|4931.5|4929|4927|389
1633678610000|2021-10-08 07:36:50|4933|4931.5|4934.5|4932.5|4934.5|4933|4933|4931.5|268
1633678620000|2021-10-08 07:37:00|4935.5|4933|4931|4929.5|4936.5|4935|4930|4928.5|1443
1633678630000|2021-10-08 07:37:10|4932|4930|4932.5|4930.5|4933.5|4931.5|4932|4930|70
1633678640000|2021-10-08 07:37:20|4933|4931|4933|4930.5|4933.5|4931.5|4933|4930.5|0
1633678650000|2021-10-08 07:37:30|4932.5|4929.5|4933|4930.5|4933|4930.5|4931|4929.5|686
1633678660000|2021-10-08 07:37:40|4932.5|4931|4933.5|4932|4933.5|4932|4932|4931|35
1633678670000|2021-10-08 07:37:50|||||||||40
1633678680000|2021-10-08 07:38:00|4933|4931|4932|4929.5|4933|4931|4931|4929.5|141
1633678690000|2021-10-08 07:38:10|4933|4930|4933|4931|4933.5|4932|4933|4930|0
1633678700000|2021-10-08 07:38:20|4933.5|4931.5|4933.5|4932|4933.5|4932|4933.5|4931.5|75
1633678710000|2021-10-08 07:38:30|4934|4932.5|4936.5|4934.5|4936.5|4934.5|4934|4932.5|568
1633678720000|2021-10-08 07:38:40||4935||4935||4935||4935|140
1633678730000|2021-10-08 07:38:50|4936|4934.5|4936|4934|4936.5|4935|4936|4934|370
1633678740000|2021-10-08 07:39:00|4936.5|4934.5|4935|4934|4936.5|4934.5|4935|4933|56
1633678750000|2021-10-08 07:39:10|4936.5|4934.5|4937.5|4936|4939|4937|4936.5|4934.5|331
1633678760000|2021-10-08 07:39:20||4935||4935||4935||4935|104
1633678770000|2021-10-08 07:39:30|4937|4934.5|4935.5|4934|4937|4934.5|4935|4933|622
1633678780000|2021-10-08 07:39:40|4936|4934.5|4937.5|4935.5|4937.5|4936|4936|4934.5|35
1633678790000|2021-10-08 07:39:50|4937|4935|4937.5|4935.5|4937.5|4936|4935.5|4934.5|202
1633678800000|2021-10-08 07:40:00|4938|4936|4938.5|4937|4939|4937|4938|4936|331
1633678820000|2021-10-08 07:40:20|4939|4937.5|4939|4937.5|4939|4938|4939|4937.5|45
1633678830000|2021-10-08 07:40:30|4940|4938|4939.5|4938.5|4940|4938.5|4939.5|4938|78
1633678840000|2021-10-08 07:40:40|4940||4940||4940||4939.5||413
1633678850000|2021-10-08 07:40:50|4939.5|4939|4942.5|4941|4942.5|4941|4939.5|4938.5|626
1633678860000|2021-10-08 07:41:00|4943|4941.5|4943|4942.5|4943.5|4942.5|4942.5|4941|927
1633678870000|2021-10-08 07:41:10|4943.5|4943|4946|4944.5|4946|4945|4943.5|4943|474
1633678880000|2021-10-08 07:41:20|4946.5|4945|4947|4946|4947|4946|4946.5|4945|150
1633678890000|2021-10-08 07:41:30|4946.5|4945.5|4946.5|4945.5|4947|4946|4946.5|4945|467
1633678900000|2021-10-08 07:41:40|4946|4945|4946|4944.5|4946.5|4945|4945|4943|637
1633678910000|2021-10-08 07:41:50||4944||4944||4944||4944|42
1633678920000|2021-10-08 07:42:00|4945.5|4943.5|4945|4943.5|4946|4943.5|4944|4943|212
1633678930000|2021-10-08 07:42:10|4945.5||4945||4945.5||4945||0
1633678940000|2021-10-08 07:42:20|4945.5|4944|4945.5|4944|4945.5|4944.5|4945.5|4944|202
1633678950000|2021-10-08 07:42:30|4946.5|4944.5|4947|4945|4947|4945.5|4946.5|4944.5|122
1633678960000|2021-10-08 07:42:40|4948|4945.5|4948|4946|4948|4947|4947|4945|151
1633678970000|2021-10-08 07:42:50|4947.5|4946.5|4947.5|4946|4948|4946.5|4947.5|4946|20
1633678980000|2021-10-08 07:43:00|4947|4945.5|4944.5|4943|4947|4945.5|4944.5|4943|1478
1633678990000|2021-10-08 07:43:10|4945|4942.5|4946|4944|4946|4944|4944|4942.5|325
1633679020000|2021-10-08 07:43:40|4945.5|4943.5|4945|4943|4945.5|4943.5|4944|4942.5|380
1633679030000|2021-10-08 07:43:50|4944.5|4943.5|4945|4943.5|4945|4943.5|4944|4943.5|181
1633679040000|2021-10-08 07:44:00|4946|4944|4946|4944.5|4947|4945|4946|4944|222
1633679060000|2021-10-08 07:44:20|4945.5|4943.5|4945|4943.5|4945.5|4944.5|4944.5|4943.5|632
1633679070000|2021-10-08 07:44:30|4944.5|4944|4945|4944|4945|4944|4944|4943.5|431
1633679080000|2021-10-08 07:44:40|4944.5|4943.5|4944.5|4942.5|4944.5|4943.5|4944.5|4942.5|169
1633679090000|2021-10-08 07:44:50||4943||4943||4943||4943|0
1633679100000|2021-10-08 07:45:00|4944|4942.5|4943.5|4942.5|4944|4942.5|4943.5|4942.5|175
1633679110000|2021-10-08 07:45:10|4944|4943|4946|4944|4946|4944|4944|4943|488
1633679120000|2021-10-08 07:45:20|4945.5|4944.5|4945.5|4943|4945.5|4944.5|4945.5|4943|95
1633679130000|2021-10-08 07:45:30|4945|4944|4944|4943|4945|4944|4944|4943|436
1633679140000|2021-10-08 07:45:40|4943.5|4942.5|4947.5|4945.5|4947.5|4946|4942.5|4941.5|1202
1633679150000|2021-10-08 07:45:50|4947|4945|4944.5|4943|4947|4945|4944.5|4943|70
1633679160000|2021-10-08 07:46:00|4945|4942.5|4945|4943.5|4945|4943.5|4944|4942.5|175
1633679170000|2021-10-08 07:46:10|4945.5|4944|4947|4945|4947|4945.5|4945.5|4944|1223
1633679180000|2021-10-08 07:46:20|4947.5|4945.5|4949|4947.5|4949|4948|4947.5|4945.5|277
1633679190000|2021-10-08 07:46:30|4948.5|4947|4948|4946.5|4949|4947|4948|4946.5|309
1633679200000|2021-10-08 07:46:40|4948.5|4947|4948.5|4947|4948.5|4947|4948.5|4947|51
1633679210000|2021-10-08 07:46:50|4948|4947.5|4948.5|4947.5|4948.5|4947.5|4948|4947.5|154
1633679220000|2021-10-08 07:47:00|4949|4948|4949|4948|4950.5|4949.5|4949|4947.5|1218
1633679230000|2021-10-08 07:47:10|4948.5|4947.5|4945|4943.5|4948.5|4947.5|4944.5|4943.5|789
1633679240000|2021-10-08 07:47:20|4944.5|4943|4944.5|4943|4944.5|4943|4944|4942.5|421
1633679250000|2021-10-08 07:47:30|4944|4942.5|4944|4943|4944|4943|4943|4942.5|162
1633679260000|2021-10-08 07:47:40|4944.5|4943.5|4944.5|4943.5|4945|4944|4944.5|4943|393
1633679270000|2021-10-08 07:47:50|4945|4944|4945.5|4944|4946|4945.5|4945|4943.5|570
1633679280000|2021-10-08 07:48:00|4945|4943.5|4946|4944.5|4946|4944.5|4944.5|4943.5|373
1633679290000|2021-10-08 07:48:10|4945.5|4944|4946|4945|4946|4945|4945|4944|824
1633679300000|2021-10-08 07:48:20|4946.5|4945.5|4946|4944.5|4946.5|4946|4946|4944.5|192
1633679310000|2021-10-08 07:48:30|4945.5|4944|4944|4943|4945.5|4944.5|4944|4943|523
1633679320000|2021-10-08 07:48:40|4943.5|4942.5|4942.5|4941|4943.5|4942.5|4942.5|4940.5|204
1633679330000|2021-10-08 07:48:50|4943|4941.5|4944|4942|4944.5|4942|4943|4941.5|365
1633679340000|2021-10-08 07:49:00|4944.5||4944||4944.5||4944||0
1633679350000|2021-10-08 07:49:10|4944.5|4942.5|4943|4941.5|4944.5|4943|4942|4941|1507
1633679360000|2021-10-08 07:49:20|4943.5|4942|4943.5|4942|4943.5|4942|4943.5|4942|0
1633679370000|2021-10-08 07:49:30|4943|4941.5|4943|4941.5|4943|4942|4942|4941|555
1633679380000|2021-10-08 07:49:40|4942.5|4941|4944|4942.5|4944|4942.5|4942.5|4941|343
1633679390000|2021-10-08 07:49:50|4944.5|4943|4943.5|4942.5|4944.5|4943|4943.5|4942.5|31
1633679400000|2021-10-08 07:50:00|4944.5|4943|4944.5|4943.5|4944.5|4943.5|4944.5|4943|209
1633679410000|2021-10-08 07:50:10|4945|4944|4944.5|4943|4945|4944|4943.5|4943|626
1633679420000|2021-10-08 07:50:20|4945|4943.5|4947.5|4946|4947.5|4946.5|4945|4943.5|429
1633679430000|2021-10-08 07:50:30|4947|4946.5|4947|4945.5|4947|4946.5|4946|4945|225
1633679440000|2021-10-08 07:50:40|4947.5|4946|4947|4945.5|4947.5|4946|4946.5|4945.5|50
1633679450000|2021-10-08 07:50:50||4945||4945.5||4945.5||4945|0
1633679460000|2021-10-08 07:51:00|4947.5|4946|4948|4946.5|4949.5|4948|4947.5|4946|650
1633679470000|2021-10-08 07:51:10|4947.5|4945.5|4946|4945|4947.5|4946|4946|4945|377
1633679480000|2021-10-08 07:51:20|4947|4945.5|4947|4945.5|4947|4946|4946|4945|266
1633679490000|2021-10-08 07:51:30|4946.5|4945|4947|4945|4947|4945|4946|4945|0
1633679500000|2021-10-08 07:51:40|4946.5|4945.5|4947|4945.5|4947|4945.5|4946|4945.5|0
1633679510000|2021-10-08 07:51:50|4948|4946.5|4949.5|4948|4949.5|4948|4948|4946.5|84
1633679520000|2021-10-08 07:52:00|4950|4948.5|4948.5|4947|4950|4948.5|4948|4947|260
1633679530000|2021-10-08 07:52:10|4948|4946.5|4946|4944.5|4948|4947|4945.5|4944.5|109
1633679560000|2021-10-08 07:52:40|4946.5|4945|4949.5|4947.5|4949.5|4947.5|4946.5|4945|150
1633679570000|2021-10-08 07:52:50|4949|4947|4948|4946.5|4949|4948|4948|4946.5|144
1633679580000|2021-10-08 07:53:00|4947.5|4947|4948.5|4947|4948.5|4947|4947.5|4947|50
1633679600000|2021-10-08 07:53:20|4949.5|4947.5|4949.5|4948|4950|4949|4948.5|4947.5|365
1633679610000|2021-10-08 07:53:30|4949|4948.5|4950|4948.5|4950|4949|4949|4948.5|0
1633679620000|2021-10-08 07:53:40|4951|4949|4951.5|4949.5|4952|4950.5|4951|4949|216
1633679630000|2021-10-08 07:53:50|4951|4950|4953|4952|4953|4952|4950.5|4949|14103
1633679640000|2021-10-08 07:54:00|4952.5|4952.5|4951.5|4950.5|4952.5|4952.5|4951|4950.5|2880
1633679650000|2021-10-08 07:54:10|4951|4950|4950.5|4949.5|4951.5|4950|4950.5|4949.5|12
1633679660000|2021-10-08 07:54:20|4950|4949|4949.5|4948.5|4950.5|4949|4949.5|4948.5|123
1633679670000|2021-10-08 07:54:30|4949|4947.5|4950.5|4949.5|4951|4949.5|4948|4946.5|375
1633679680000|2021-10-08 07:54:40|4951|4950|4950|4949.5|4951|4950|4950|4949.5|342
1633679690000|2021-10-08 07:54:50|4949.5|4948.5|4949|4947.5|4949.5|4948.5|4949|4947.5|124
1633679700000|2021-10-08 07:55:00|4949.5|4948|4950.5|4949|4952.5|4951|4949.5|4948|785
1633679710000|2021-10-08 07:55:10|4951.5|4949.5|4952.5|4951.5|4952.5|4951.5|4951.5|4949.5|251
1633679720000|2021-10-08 07:55:20|4952|4951|4951.5|4950|4952|4951|4951.5|4950|13
1633679730000|2021-10-08 07:55:30|4951|4950.5|4951|4950|4951|4950.5|4951|4950|84
1633679740000|2021-10-08 07:55:40||4949.5||4949.5||4949.5||4949.5|17
1633679750000|2021-10-08 07:55:50|4950.5|4948.5|4949.5|4948|4950.5|4949|4949|4947.5|404
1633679760000|2021-10-08 07:56:00|4949|4947.5|4949|4948|4949|4948|4949|4947.5|404
1633679770000|2021-10-08 07:56:10||4947.5||4947.5||4948||4947.5|0
1633679780000|2021-10-08 07:56:20|4949.5|4948|4950|4948|4950.5|4949.5|4949.5|4948|1034
1633679790000|2021-10-08 07:56:30|4949.5|4947.5|4949|4947.5|4949.5|4947.5|4949|4947.5|0
1633679800000|2021-10-08 07:56:40|4948.5|4946.5|4947|4946|4949|4947|4947|4946|211
1633679810000|2021-10-08 07:56:50|4947.5|4945.5|4946.5|4945.5|4947.5|4946|4946.5|4945.5|0
1633679820000|2021-10-08 07:57:00|4946|4945|4945.5|4944|4946|4945|4944|4942.5|1326
1633679830000|2021-10-08 07:57:10|4945|4944.5|4946|4944|4946.5|4945|4945|4944|819
1633679850000|2021-10-08 07:57:30|4945|4943.5|4945|4944|4945|4944|4943.5|4942.5|363
1633679860000|2021-10-08 07:57:40|4944.5|4943.5|4944.5|4942.5|4944.5|4944|4944.5|4942.5|0
1633679870000|2021-10-08 07:57:50|4944|4943|4944.5|4943|4944.5|4943|4943.5|4943|0
1633679890000|2021-10-08 07:58:10||4943.5||4943.5||4943.5||4943|298
1633679900000|2021-10-08 07:58:20|4944|4943|4945|4944|4945|4944.5|4944|4942.5|704
1633679910000|2021-10-08 07:58:30|4944.5|4943.5|4943|4942|4944.5|4944|4943|4941.5|138
1633679920000|2021-10-08 07:58:40|4942.5|4941|4941.5|4939.5|4942.5|4941|4941.5|4939.5|110
1633679930000|2021-10-08 07:58:50|4942|4940|4941.5|4940|4942|4940|4941.5|4940|182
1633679940000|2021-10-08 07:59:00|4942|4940.5|4944|4942|4944.5|4943|4942|4940.5|596
1633679950000|2021-10-08 07:59:10|4943.5|4941.5|4943.5|4941.5|4943.5|4941.5|4943.5|4941.5|0
1633679960000|2021-10-08 07:59:20|4943|4942|4943.5|4942|4945|4944|4943|4942|632
1633679970000|2021-10-08 07:59:30|4943|4942.5|4942|4940|4944|4942.5|4942|4940|151
1633679980000|2021-10-08 07:59:40|4941.5|4939.5|4940|4938.5|4941.5|4939.5|4940|4938.5|60
1633679990000|2021-10-08 07:59:50|4939.5|4938|4938.5|4937|4939.5|4938|4938|4937|79
1633680000000|2021-10-08 08:00:00|4938|4936|4937.5|4936|4938|4936.5|4937|4935.5|347
1633680010000|2021-10-08 08:00:10|4937|4935.5|4936.5|4935.5|4937.5|4936.5|4936.5|4935.5|545
1633680020000|2021-10-08 08:00:20|4937|4936|4937.5|4936|4937.5|4936.5|4937|4936|90
1633680030000|2021-10-08 08:00:30|4938.5|4936.5|4938|4937|4938.5|4937|4938|4936.5|280
1633680040000|2021-10-08 08:00:40|4938.5|4936.5|4940|4938.5|4940|4938.5|4938.5|4936.5|671
1633680050000|2021-10-08 08:00:50|4941|4939|4940.5|4939|4941.5|4940.5|4940.5|4939|784
1633680060000|2021-10-08 08:01:00|4941|4938.5|4939.5|4938|4941|4939|4939|4937.5|1535
1633680070000|2021-10-08 08:01:10|4940|4938.5|4939|4937.5|4940|4939|4939|4937.5|109
1633680080000|2021-10-08 08:01:20|4938.5|4938|4938.5|4937.5|4939|4938.5|4937|4936|445
1633680090000|2021-10-08 08:01:30|4939.5|4938|4939.5|4938|4939.5|4938|4939.5|4938|161
1633680110000|2021-10-08 08:01:50|4939|4938.5|4940.5|4940|4942|4940.5|4939|4938.5|738
1633680120000|2021-10-08 08:02:00|||||||||100
1633680130000|2021-10-08 08:02:10|4941|4940.5|4944|4942.5|4944.5|4943|4941|4940.5|494
1633680140000|2021-10-08 08:02:20|4943.5|4942|4943|4942|4943.5|4942|4943|4942|0
1633680150000|2021-10-08 08:02:30|4943.5|4941.5|4942.5|4941.5|4943.5|4941.5|4942.5|4941.5|242
1633680160000|2021-10-08 08:02:40|4942|4941|4940.5|4939|4942|4941|4940|4939|462
1633680170000|2021-10-08 08:02:50|4940|4938.5|4938.5|4937|4940|4938.5|4938.5|4936.5|0
1633680180000|2021-10-08 08:03:00|4939|4937.5|4939|4938|4939|4938|4939|4937.5|78
1633680190000|2021-10-08 08:03:10|4939.5|4938.5|4938.5|4937.5|4939.5|4939|4938.5|4937.5|200
1633680200000|2021-10-08 08:03:20|4939||4939||4939||4939||0
1633680210000|2021-10-08 08:03:30|4938.5|4937|4937.5|4936|4938.5|4937|4937.5|4936|231
1633680220000|2021-10-08 08:03:40|4937||4937||4937||4937||0
1633680240000|2021-10-08 08:04:00|4936.5|4935.5|4937.5|4936.5|4938|4936.5|4936|4935|885
1633680250000|2021-10-08 08:04:10|4938|4937|4936.5|4935|4938.5|4937.5|4936.5|4935|390
1633680260000|2021-10-08 08:04:20|4936|4934.5|4936|4934|4936.5|4934.5|4936|4934|68
1633680270000|2021-10-08 08:04:30|4935.5|4933.5|4935.5|4934|4935.5|4934|4935|4933.5|50
1633680280000|2021-10-08 08:04:40|4936|4933.5|4936|4935|4936|4935|4936|4933.5|0
1633680290000|2021-10-08 08:04:50|4935.5|4934.5|4935.5|4934.5|4936|4934.5|4935.5|4934.5|70
1633680300000|2021-10-08 08:05:00|4936|4935|4939.5|4938|4939.5|4938|4936|4935|470
1633680310000|2021-10-08 08:05:10|4939|4937.5|4939.5|4938|4939.5|4938|4939|4937.5|0
1633680320000|2021-10-08 08:05:20||4938.5||4938||4938.5||4938|0
1633680330000|2021-10-08 08:05:30||4938.5||4938||4938.5||4938|30
1633680340000|2021-10-08 08:05:40|4940|4938.5|4941.5|4940|4941.5|4940.5|4940|4938.5|703
1633680350000|2021-10-08 08:05:50|4941||4941.5||4941.5||4941||0
1633680360000|2021-10-08 08:06:00||4940.5||4940||4940.5||4940|15
1633680370000|2021-10-08 08:06:10|4941|4939.5|4940|4939|4941|4939.5|4940|4939|66
1633680380000|2021-10-08 08:06:20|4941|4939.5|4941|4940|4941|4940|4941|4939.5|241
1633680390000|2021-10-08 08:06:30|4941.5|4940.5|4941|4940|4942|4941.5|4941|4940|185
1633680400000|2021-10-08 08:06:40|4940.5|4939|4939|4938|4940.5|4939|4939|4938|491
1633680410000|2021-10-08 08:06:50|4940|4938.5|4940.5|4939|4940.5|4939|4939.5|4938.5|496
1633680420000|2021-10-08 08:07:00|4941|4939.5|4943|4941|4943.5|4942|4940.5|4939.5|310
1633680450000|2021-10-08 08:07:30|||||||||10
1633680460000|2021-10-08 08:07:40|4942.5|4940.5|4942.5|4941|4942.5|4941|4941.5|4940.5|457
1633680470000|2021-10-08 08:07:50|4943|4941.5|4944|4943|4945|4943.5|4943|4941.5|260
1633680480000|2021-10-08 08:08:00|4943.5|4942.5|4943.5|4942|4943.5|4943|4943|4942|384
1633680490000|2021-10-08 08:08:10|4943|4941.5|4943.5|4942.5|4943.5|4942.5|4942|4941.5|897
1633680500000|2021-10-08 08:08:20||4942||4941.5||4942||4941.5|0
1633680510000|2021-10-08 08:08:30|4943||4942.5||4943||4942.5||0
1633680530000|2021-10-08 08:08:50|4943|4942|4943.5|4942.5|4943.5|4942.5|4943|4942|277
1633680540000|2021-10-08 08:09:00|4943|4942|4942.5|4941.5|4943|4942|4942|4941.5|155
1633680550000|2021-10-08 08:09:10|4942|4941|4942|4941|4942|4941|4941.5|4940.5|624
1633680560000|2021-10-08 08:09:20|4943.5|4941.5|4943|4941.5|4943.5|4942|4942.5|4941.5|130
1633680570000|2021-10-08 08:09:30||4942||4941.5||4942||4941.5|0
1633680580000|2021-10-08 08:09:40||4942||4941.5||4942||4941.5|100
1633680590000|2021-10-08 08:09:50||4942||4941.5||4942||4941.5|0
1633680600000|2021-10-08 08:10:00|4943.5|4942|4944.5|4943.5|4944.5|4943.5|4943.5|4942|1765
1633680610000|2021-10-08 08:10:10|4945|4944|4945|4943.5|4945|4944.5|4945|4943.5|290
1633680620000|2021-10-08 08:10:20|4944|4943|4944|4943|4945|4943.5|4944|4943|1139
1633680630000|2021-10-08 08:10:30|4944.5||4944||4944.5||4944||51
1633680640000|2021-10-08 08:10:40|4943.5|4942.5|4943|4942|4944|4942.5|4943|4942|1060
1633680650000|2021-10-08 08:10:50||4942.5||4942||4942.5||4942|0
1633680660000|2021-10-08 08:11:00|4942.5|4941.5|4942.5|4941.5|4942.5|4941.5|4942.5|4941.5|0
1633680670000|2021-10-08 08:11:10|4942|4941|4941.5|4940.5|4942|4941|4941.5|4940.5|625
1633680680000|2021-10-08 08:11:20|4941|4939.5|4940.5|4939.5|4941|4940|4940|4939.5|432
1633680690000|2021-10-08 08:11:30|||||||||51
1633680700000|2021-10-08 08:11:40|4941.5|4940|4941|4939.5|4941.5|4940.5|4940.5|4939.5|367
1633680720000|2021-10-08 08:12:00|4940.5|4939|4941|4939|4941|4939.5|4938.5|4937.5|1048
1633680730000|2021-10-08 08:12:10||4939.5||4940||4940||4939.5|56
1633680740000|2021-10-08 08:12:20|4941.5|4939.5|4941.5|4940|4941.5|4940.5|4941.5|4939.5|267
1633680750000|2021-10-08 08:12:30||4940.5||4940||4940.5||4940|0
1633680760000|2021-10-08 08:12:40|4941|4939.5|4938.5|4937|4941|4939.5|4937.5|4937|648
1633680770000|2021-10-08 08:12:50|4938|4936.5|4935.5|4934|4938|4936.5|4935.5|4934|590
1633680780000|2021-10-08 08:13:00|4936|4933.5|4936|4934.5|4936|4935|4936|4933.5|37
1633680790000|2021-10-08 08:13:10|4936.5|4935|4937|4936|4937|4936|4936.5|4935|298
1633680800000|2021-10-08 08:13:20|4936.5|4935.5|4935.5|4934|4936.5|4935.5|4935.5|4934|149
1633680810000|2021-10-08 08:13:30|4935|4933.5|4933.5|4932|4935|4933.5|4933|4932|346
1633680820000|2021-10-08 08:13:40||4932.5||4932.5||4932.5||4932.5|0
1633680830000|2021-10-08 08:13:50|4934|4933|4932.5|4931.5|4934.5|4933.5|4932.5|4931|752
1633680840000|2021-10-08 08:14:00|4933|4931|4929.5|4928.5|4933|4931|4929.5|4928|426
1633680850000|2021-10-08 08:14:10|4929|4927.5|4927.5|4926|4929|4927.5|4927|4926|104
1633680860000|2021-10-08 08:14:20|4927|4925.5|4926.5|4925|4927|4926|4926.5|4925|254
1633680870000|2021-10-08 08:14:30|4926|4924|4926|4923.5|4926|4924.5|4925.5|4923.5|5
1633680880000|2021-10-08 08:14:40||4924||4923.5||4924||4923.5|0
1633680890000|2021-10-08 08:14:50|4925.5|4924|4924.5|4923|4926.5|4925.5|4924.5|4923|1528
1633680900000|2021-10-08 08:15:00|4924|4923.5|4926|4924.5|4926|4925|4924|4923.5|492
1633680910000|2021-10-08 08:15:10|4926.5|4925|4928.5|4926.5|4928.5|4927|4926.5|4924.5|2125
1633680920000|2021-10-08 08:15:20|4929|4927|4930.5|4928.5|4930.5|4929.5|4929|4927|2715
1633680930000|2021-10-08 08:15:30|4930||4930||4930||4930||0
1633680940000|2021-10-08 08:15:40|4930.5|4929|4931.5|4929.5|4931.5|4931|4930.5|4929|1746
1633680950000|2021-10-08 08:15:50|4931||4931||4931||4931||201
1633680960000|2021-10-08 08:16:00|4930.5|4929|4929|4927|4930.5|4929.5|4928.5|4927|1422
1633680970000|2021-10-08 08:16:10|4928.5|4927.5|4928|4927|4928.5|4927.5|4928|4927|0
1633680980000|2021-10-08 08:16:20|4927.5|4926.5|4928|4927|4928|4927.5|4927.5|4926|596
1633680990000|2021-10-08 08:16:30|4927.5|4926.5|4928|4926.5|4928|4927.5|4927|4926.5|890
1633681000000|2021-10-08 08:16:40|4928.5|4927|4929.5|4929|4929.5|4929|4928.5|4927|519
1633681010000|2021-10-08 08:16:50|4930|4929.5|4932|4931|4932|4931|4930|4929.5|290
1633681020000|2021-10-08 08:17:00|4931.5|4930.5|4931.5|4930.5|4932|4931|4931|4930.5|394
1633681030000|2021-10-08 08:17:10|4932|4931|4933|4932|4933|4932|4931.5|4931|365
1633681040000|2021-10-08 08:17:20|4932.5|4931.5|4932|4931|4932.5|4931.5|4932|4931|0
1633681050000|2021-10-08 08:17:30|4931.5|4930|4932|4930.5|4932|4930.5|4931|4929.5|163
1633681060000|2021-10-08 08:17:40|4931.5|4931|4933|4932|4933|4932|4931.5|4930.5|413
1633681070000|2021-10-08 08:17:50|4932.5|4931.5|4932|4931|4932.5|4931.5|4932|4931|0
1633681080000|2021-10-08 08:18:00|4932.5|4931.5|4931.5|4929.5|4933|4932|4931.5|4929.5|99
1633681090000|2021-10-08 08:18:10|4932|4930|4933|4931.5|4933|4931.5|4932|4930|34
1633681100000|2021-10-08 08:18:20|4932.5|4931|4932.5|4931|4933|4931.5|4932.5|4930.5|0
1633681110000|2021-10-08 08:18:30|4933|4931.5|4932.5|4930.5|4933|4931.5|4932.5|4930.5|0
1633681120000|2021-10-08 08:18:40||4931||4931||4931||4931|0
1633681130000|2021-10-08 08:18:50|4933|4931.5|4933|4931.5|4933|4932|4932.5|4931.5|1338
1633681140000|2021-10-08 08:19:00|4932.5|4932|4933.5|4932|4934|4933.5|4932.5|4931.5|2276
1633681150000|2021-10-08 08:19:10|4933|4932.5|4932.5|4931.5|4933.5|4933|4932.5|4931.5|1973
1633681160000|2021-10-08 08:19:20|4933|4932|4933.5|4932.5|4933.5|4933|4933|4932|14
1633681170000|2021-10-08 08:19:30|4934.5|4933|4934.5|4933|4935|4934.5|4933.5|4933|533
1633681180000|2021-10-08 08:19:40|4934|4932.5|4934.5|4933|4934.5|4933|4933.5|4932.5|56
1633681190000|2021-10-08 08:19:50|4934|4932.5|4933.5|4932.5|4934|4932.5|4933.5|4932.5|292
1633681200000|2021-10-08 08:20:00|4933|4932|4933.5|4932.5|4933.5|4932.5|4933|4932|266
1633681210000|2021-10-08 08:20:10||4932||4932||4932||4932|50
1633681220000|2021-10-08 08:20:20|4933|4931.5|4932.5|4931|4933|4931.5|4931.5|4930|758
1633681230000|2021-10-08 08:20:30|4933|4931.5|4933|4932.5|4933.5|4932.5|4933|4931.5|415
1633681240000|2021-10-08 08:20:40|4933.5|4933|4933.5|4932.5|4933.5|4933|4933.5|4932.5|182
1633681250000|2021-10-08 08:20:50|4933|4931.5|4931.5|4930.5|4933|4931.5|4931.5|4930|501
1633681260000|2021-10-08 08:21:00|4931|4931|4933.5|4932|4933.5|4932|4931|4931|140
1633681270000|2021-10-08 08:21:10|4932.5|4931|4933.5|4932|4933.5|4932|4932.5|4931|104
1633681290000|2021-10-08 08:21:30|4934.5|4932.5|4933|4932|4934.5|4933.5|4933|4932|112
1633681300000|2021-10-08 08:21:40|4932.5|4931.5|4932.5|4931|4932.5|4931.5|4932|4931|172
1633681310000|2021-10-08 08:21:50|4931.5||4931.5||4931.5||4931.5||14
1633681320000|2021-10-08 08:22:00|4931|4930|4931.5|4930.5|4931.5|4930.5|4931|4930|99
1633681330000|2021-10-08 08:22:10|4932.5|4931|4933|4932|4933|4932|4932.5|4931|567
1633681340000|2021-10-08 08:22:20||4931.5||4932||4932||4931.5|0
1633681360000|2021-10-08 08:22:40|4932.5|4931.5|4933.5|4932.5|4933.5|4933|4932.5|4931.5|1430
1633681370000|2021-10-08 08:22:50|4933|4932|4933.5|4932.5|4933.5|4933|4932.5|4931.5|468
1633681380000|2021-10-08 08:23:00|||||||||64
1633681400000|2021-10-08 08:23:20|||||||||21
1633681410000|2021-10-08 08:23:30|4933|4932|4932|4931|4933|4932.5|4931.5|4931|876
1633681440000|2021-10-08 08:24:00|4931.5|4930.5|4931.5|4931|4931.5|4931|4931.5|4930.5|286
1633681450000|2021-10-08 08:24:10|4932|4931.5|4932|4931.5|4932|4931.5|4932|4931.5|34
1633681460000|2021-10-08 08:24:20|||||||||100
1633681480000|2021-10-08 08:24:40|4931.5|4931|4932|4931.5|4932|4931.5|4931.5|4931|405
1633681500000|2021-10-08 08:25:00|||||||||100
1633681510000|2021-10-08 08:25:10|||||||||150
1633681520000|2021-10-08 08:25:20|4931.5|4931|4930|4929|4931.5|4931|4928|4926.5|1021
1633681540000|2021-10-08 08:25:40|4931|4929.5|4929.5|4928|4931|4930|4929.5|4928|915
1633681550000|2021-10-08 08:25:50|4929|4927.5|4929|4928|4929|4928|4927|4926.5|529
1633681560000|2021-10-08 08:26:00|4928.5|4927.5|4928.5|4927|4929|4927.5|4928|4927|560
1633681570000|2021-10-08 08:26:10|4928|4926.5|4927.5|4926|4928|4926.5|4927.5|4926|0
1633681590000|2021-10-08 08:26:30|4927|4925.5|4925.5|4924|4927|4925.5|4925.5|4924|54
1633681600000|2021-10-08 08:26:40||4923.5||4923.5||4923.5||4923.5|0
1633681610000|2021-10-08 08:26:50|4925|4923|4924.5|4923|4925|4923|4924.5|4923|121
1633681620000|2021-10-08 08:27:00|4924|4922.5|4923.5|4922|4924|4922.5|4923.5|4922|0
1633681630000|2021-10-08 08:27:10|4923|4922.5|4926.5|4925|4926.5|4926|4923|4922.5|469
1633681640000|2021-10-08 08:27:20|||||||||85
1633681650000|2021-10-08 08:27:30|4926|4925.5|4926.5|4925.5|4926.5|4926|4926|4925|55
1633681660000|2021-10-08 08:27:40|4927|4926|4927.5|4926.5|4927.5|4927|4927|4925.5|556
1633681670000|2021-10-08 08:27:50|4928.5|4927|4929.5|4928.5|4929.5|4928.5|4928.5|4927|410
1633681680000|2021-10-08 08:28:00|4930|4929|4931.5|4930.5|4931.5|4931|4930|4929|685
1633681690000|2021-10-08 08:28:10|4931|4930|4932|4930.5|4932|4931|4931|4930|264
1633681710000|2021-10-08 08:28:30|4931.5|4931|4931.5|4930.5|4931.5|4931|4931|4930.5|114
1633681720000|2021-10-08 08:28:40|4932|4931|4932.5|4931.5|4933|4932|4932|4930.5|807
1633681730000|2021-10-08 08:28:50|4933|4932|4933.5|4932|4933.5|4932|4933|4931.5|194
1633681740000|2021-10-08 08:29:00||4932.5||4932||4932.5||4932|0
1633681750000|2021-10-08 08:29:10||4932.5||4932||4933||4932|95
1633681760000|2021-10-08 08:29:20|4933|4932.5|4935.5|4934|4935.5|4935|4933|4932.5|938
1633681770000|2021-10-08 08:29:30|4936|4934.5|4936.5|4935.5|4937|4936|4936|4934.5|367
1633681780000|2021-10-08 08:29:40|4937|4936|4938|4937|4938.5|4937|4937|4935.5|318
1633681790000|2021-10-08 08:29:50|4937.5|4936.5|4937|4935.5|4938|4937|4936.5|4935.5|268
1633681800000|2021-10-08 08:30:00|4936.5|4936|4938|4936.5|4938|4936.5|4936|4935.5|1212
1633681810000|2021-10-08 08:30:10|4937.5|4937|4937|4936|4937.5|4937|4937|4936|487
1633681840000|2021-10-08 08:30:40|4937.5|4936.5|4937|4936|4938.5|4937.5|4937|4936|1153
1633681850000|2021-10-08 08:30:50|4936.5|4935.5|4937|4936|4937|4936|4936|4935|1869
1633681860000|2021-10-08 08:31:00|4938|4936.5|4939.5|4938|4940|4938|4938|4936.5|93
1633681880000|2021-10-08 08:31:20|4940|4938.5|4940.5|4939|4940.5|4939|4940|4938.5|0
1633681890000|2021-10-08 08:31:30|4940|4938.5|4939.5|4938.5|4940|4938.5|4939.5|4938.5|155
1633681900000|2021-10-08 08:31:40|4939|4937.5|4938.5|4937|4939|4938|4938|4937|412
1633681910000|2021-10-08 08:31:50|4938||4938||4938||4938||0
1633681920000|2021-10-08 08:32:00|4937.5|4936.5|4936.5|4935.5|4937.5|4937|4935.5|4934|2383
1633681930000|2021-10-08 08:32:10|4937|4936|4938|4937|4938|4937|4937|4936|164
1633681940000|2021-10-08 08:32:20|4938.5|4936.5|4939.5|4938|4939.5|4938|4938.5|4936|211
1633681950000|2021-10-08 08:32:30|4940|4938.5|4940.5|4939|4940.5|4940|4940|4938|124
1633681960000|2021-10-08 08:32:40|4941|4939.5|4940.5|4939.5|4941|4940|4940.5|4939.5|313
1633681970000|2021-10-08 08:32:50|4941|4940|4942|4941|4942|4941|4941|4940|405
1633681980000|2021-10-08 08:33:00|4942.5|4941.5|4942.5|4941.5|4943|4942.5|4942.5|4941.5|1174
1633681990000|2021-10-08 08:33:10|4942|4941|4942|4941|4942.5|4941|4942|4941|277
1633682000000|2021-10-08 08:33:20|4941.5|4940.5|4939|4938|4942|4940.5|4939|4938|611
1633682010000|2021-10-08 08:33:30|4938.5|4937.5|4938.5|4937.5|4938.5|4937.5|4938.5|4937.5|0
1633682020000|2021-10-08 08:33:40|4938|4936.5|4937|4935.5|4938.5|4937.5|4937|4935.5|104
1633682030000|2021-10-08 08:33:50|4937.5|4936|4938.5|4937.5|4939.5|4937.5|4937.5|4936|287
1633682040000|2021-10-08 08:34:00|4939.5|4938|4941|4939|4941|4940|4939.5|4938|185
1633682050000|2021-10-08 08:34:10|4940.5|4938.5|4940.5|4939|4940.5|4939|4939.5|4938.5|0
1633682060000|2021-10-08 08:34:20|4940|4938.5|4939.5|4937.5|4940|4938.5|4939.5|4937.5|175
1633682070000|2021-10-08 08:34:30|4940|4938|4938|4937|4940|4938.5|4938|4937|251
1633682080000|2021-10-08 08:34:40|4938.5|4936.5|4935.5|4934|4938.5|4936.5|4935|4933.5|409
1633682090000|2021-10-08 08:34:50|4936|4934.5|4935|4933.5|4936|4934.5|4934.5|4933.5|72
1633682100000|2021-10-08 08:35:00|4934.5|4933|4932.5|4931|4935|4933|4932.5|4931|396
1633682110000|2021-10-08 08:35:10|4933|4931.5|4934.5|4933|4934.5|4933|4933|4931.5|738
1633682120000|2021-10-08 08:35:20||4932.5||4933||4933||4932.5|15
1633682130000|2021-10-08 08:35:30|4934|4932.5|4932.5|4931|4934|4932.5|4932|4931|366
1633682140000|2021-10-08 08:35:40|4933|4931.5|4934.5|4932.5|4934.5|4932.5|4933|4931.5|0
1633682150000|2021-10-08 08:35:50|4934|4932|4934|4932.5|4934.5|4933|4933.5|4931.5|7
1633682160000|2021-10-08 08:36:00|4933.5|4932|4933|4931.5|4933.5|4932.5|4932.5|4931|153
1633682170000|2021-10-08 08:36:10|4932.5|4931|4933|4931.5|4933|4932|4932.5|4931|256
1633682180000|2021-10-08 08:36:20|4932.5|4932|4933|4931.5|4933|4932|4932.5|4931.5|0
1633682190000|2021-10-08 08:36:30||4932||4932||4932||4931.5|130
1633682200000|2021-10-08 08:36:40|4933.5|4931.5|4936.5|4935.5|4937.5|4937|4933.5|4931.5|6538
1633682210000|2021-10-08 08:36:50|4936|4934.5|4938.5|4937.5|4939|4938.5|4936|4934.5|5145
1633682220000|2021-10-08 08:37:00|4939|4938|4939|4938|4939|4938.5|4939|4937.5|13
1633682230000|2021-10-08 08:37:10|4938.5|4937.5|4938.5|4938|4939|4938|4938.5|4937.5|625
1633682240000|2021-10-08 08:37:20|4939||4939||4939.5||4939||510
1633682250000|2021-10-08 08:37:30||4938.5||4938||4938.5||4938|14
1633682260000|2021-10-08 08:37:40|4938.5|4937.5|4938.5|4938|4938.5|4938|4937.5|4937|1495
1633682270000|2021-10-08 08:37:50|4938|4937.5|4937.5|4936|4938.5|4938|4937|4936|555
1633682280000|2021-10-08 08:38:00|4938|4936.5|4938.5|4937.5|4938.5|4937.5|4938|4936.5|352
1633682290000|2021-10-08 08:38:10|4939|4938|4939|4938|4939|4938.5|4938.5|4938|160
1633682300000|2021-10-08 08:38:20|4938.5|4937.5|4939|4938|4939|4938.5|4938.5|4937.5|0
1633682310000|2021-10-08 08:38:30|4938.5||4939||4939||4938.5||0
1633682330000|2021-10-08 08:38:50|4938.5|4937.5|4937.5|4936.5|4938.5|4937.5|4937.5|4936.5|1019
1633682340000|2021-10-08 08:39:00|4937|4936|4936|4935|4937|4936|4935.5|4935|674
1633682350000|2021-10-08 08:39:10|4936.5|4935.5|4937.5|4936.5|4937.5|4936.5|4936.5|4935|139
1633682360000|2021-10-08 08:39:20|4937|4936|4936.5|4935.5|4937|4936.5|4936.5|4935.5|377
1633682380000|2021-10-08 08:39:40|4937|4936|4937|4936|4937.5|4936|4937|4936|84
1633682390000|2021-10-08 08:39:50|4937.5|4936.5|4938.5|4937|4938.5|4938|4937.5|4936|666
1633682400000|2021-10-08 08:40:00|4939|4937.5|4938.5|4937|4939|4938|4937.5|4937|390
1633682410000|2021-10-08 08:40:10||4936.5||4937||4937||4936.5|0
1633682420000|2021-10-08 08:40:20|4939|4937.5|4939|4937.5|4939|4938.5|4939|4937|39
1633682430000|2021-10-08 08:40:30||4938||4938||4938||4938|113
1633682440000|2021-10-08 08:40:40||4937.5||4937.5||4937.5||4937.5|0
1633682450000|2021-10-08 08:40:50|4938|4938|4940|4939|4940|4939.5|4938|4937.5|1318
1633682460000|2021-10-08 08:41:00||4938.5||4938.5||4938.5||4938.5|50
1633682470000|2021-10-08 08:41:10|4940.5|4939|4939.5|4938.5|4940.5|4940|4939|4938|2149
1633682480000|2021-10-08 08:41:20|||||||||40
1633682490000|2021-10-08 08:41:30|4940.5|4939|4941|4940|4941.5|4941|4940.5|4939|1881
1633682500000|2021-10-08 08:41:40|4940.5|4939.5|4939|4938|4940.5|4939.5|4939|4938|544
1633682510000|2021-10-08 08:41:50|4938.5||4939||4939||4938.5||282
1633682520000|2021-10-08 08:42:00|4938.5||4939||4939||4938.5||0
1633682530000|2021-10-08 08:42:10|4939.5|4938.5|4940|4938.5|4940|4939.5|4939.5|4938.5|371
1633682540000|2021-10-08 08:42:20|4940.5|4939|4941|4939.5|4941|4940.5|4940|4939|119
1633682550000|2021-10-08 08:42:30|4940.5|4939|4941|4939.5|4941|4939.5|4940.5|4939|0
1633682580000|2021-10-08 08:43:00|4940.5||4940||4941||4940||329
1633682590000|2021-10-08 08:43:10|4940.5|4940|4941.5|4940.5|4942|4941|4940.5|4939.5|773
1633682600000|2021-10-08 08:43:20||4941||4940.5||4941||4940.5|0
1633682610000|2021-10-08 08:43:30||4941||4940.5||4941||4940.5|0
1633682620000|2021-10-08 08:43:40||4941||4940.5||4941||4940.5|0
1633682630000|2021-10-08 08:43:50|4941|4941|4942|4941|4942|4941|4941|4940.5|118
1633682640000|2021-10-08 08:44:00|4942.5|4941.5|4943|4941.5|4943|4942|4942.5|4941.5|708
1633682650000|2021-10-08 08:44:10|4942.5||4942.5||4942.5||4942.5||19
1633682660000|2021-10-08 08:44:20|4942|4941|4941.5|4940|4942|4941|4940|4938.5|1140
1633682670000|2021-10-08 08:44:30|4941||4941||4941||4941||28
1633682680000|2021-10-08 08:44:40|||||||||12
1633682690000|2021-10-08 08:44:50|||||||||8
1633682700000|2021-10-08 08:45:00|4940.5|4939.5|4940|4938.5|4941|4939.5|4939.5|4938|588
1633682710000|2021-10-08 08:45:10|4940.5|4939|4941|4940|4941|4940.5|4940.5|4939|367
1633682720000|2021-10-08 08:45:20|4941.5|4940.5|4945.5|4944.5|4945.5|4944.5|4941.5|4940.5|1311
1633682730000|2021-10-08 08:45:30|4946.5|4945|4946.5|4945.5|4946.5|4945.5|4946.5|4945|79
1633682740000|2021-10-08 08:45:40|4947|4946|4948|4947|4948|4947|4947|4946|367
1633682750000|2021-10-08 08:45:50|4948.5|4947.5|4948.5|4947.5|4948.5|4948|4948.5|4947.5|0
1633682760000|2021-10-08 08:46:00|4948|4947|4948.5|4947|4948.5|4947.5|4947.5|4947|884
1633682770000|2021-10-08 08:46:10|4949|4947.5|4951|4950|4951.5|4951|4949|4947.5|5377
1633682780000|2021-10-08 08:46:20|4951.5|4949.5|4951.5|4950|4951.5|4951|4950|4949|1529
1633682790000|2021-10-08 08:46:30|4951|4950.5|4951|4950|4951.5|4950.5|4950.5|4950|111
1633682810000|2021-10-08 08:46:50|4950.5|4950.5|4951|4950|4951|4950.5|4950.5|4950|120
1633682820000|2021-10-08 08:47:00|4951.5|4950.5|4949|4947.5|4951.5|4950.5|4949|4947.5|2836
1633682830000|2021-10-08 08:47:10|4948.5||4949||4949||4948.5||0
1633682840000|2021-10-08 08:47:20|4948.5|4947|4948.5|4947|4948.5|4947|4948|4947|322
1633682850000|2021-10-08 08:47:30|4948|4947.5|4948.5|4947.5|4948.5|4948|4948|4947|177
1633682860000|2021-10-08 08:47:40|4949|4948|4949|4947.5|4949|4948|4948.5|4947.5|270
1633682870000|2021-10-08 08:47:50|4948.5||4948.5||4948.5||4948.5||0
1633682880000|2021-10-08 08:48:00|||||||||5
1633682890000|2021-10-08 08:48:10|||||||||28
1633682900000|2021-10-08 08:48:20|4948|4947|4948|4947|4948.5|4948|4947|4946|887
1633682910000|2021-10-08 08:48:30|4947.5|4947.5|4948|4947|4948|4947.5|4947|4946|81
1633682920000|2021-10-08 08:48:40|4947.5|4946.5|4947.5|4946.5|4947.5|4946.5|4947.5|4946.5|80
1633682930000|2021-10-08 08:48:50|4947|4946|4947.5|4946|4947.5|4946.5|4946|4945|281
1633682940000|2021-10-08 08:49:00|4947|4945.5|4947.5|4946|4947.5|4946|4947|4945.5|5
1633682950000|2021-10-08 08:49:10||4946.5||4946.5||4946.5||4946.5|0
1633682960000|2021-10-08 08:49:20|4948|4947|4947|4946|4949.5|4948.5|4947|4946|1274
1633682970000|2021-10-08 08:49:30||4946.5||4946||4946.5||4946|0
1633682990000|2021-10-08 08:49:50|||||||||60
1633683000000|2021-10-08 08:50:00|4947.5|4946.5|4949.5|4948|4949.5|4949|4947|4946|603
1633683010000|2021-10-08 08:50:10|4949|4947.5|4952.5|4951.5|4952.5|4952|4949|4947.5|1546
1633683020000|2021-10-08 08:50:20|4952|4952|4951|4950|4952.5|4952|4951|4950|1169
1633683030000|2021-10-08 08:50:30|4950.5|4949|4951|4949.5|4951|4949.5|4950|4949|118
1633683040000|2021-10-08 08:50:40|4950|4949|4951|4949|4951|4949|4949|4947.5|197
1633683050000|2021-10-08 08:50:50|4951.5|4949.5|4952.5|4952|4953|4952|4951.5|4949.5|1512
1633683060000|2021-10-08 08:51:00|4952|4951|4952.5|4951|4953|4952.5|4952|4951|243
1633683070000|2021-10-08 08:51:10|4953|4951.5|4950.5|4949.5|4953|4952|4950.5|4949.5|321
1633683080000|2021-10-08 08:51:20|4950|4949|4949|4947|4950|4949|4947|4946|441
1633683090000|2021-10-08 08:51:30|4948.5|4947.5|4948.5|4947|4948.5|4947.5|4948|4946.5|60
1633683100000|2021-10-08 08:51:40||4947.5||4947||4947.5||4947|0
1633683110000|2021-10-08 08:51:50|4947.5|4946.5|4945.5|4944.5|4947.5|4946.5|4945.5|4944.5|390
1633683120000|2021-10-08 08:52:00|4946|4945|4947.5|4945.5|4947.5|4947|4946|4945|808
1633683130000|2021-10-08 08:52:10|4948|4946|4949.5|4947.5|4949.5|4949|4948|4946|565
1633683140000|2021-10-08 08:52:20|4949|4949|4949|4948|4949.5|4949|4948|4946.5|443
1633683150000|2021-10-08 08:52:30|4948.5|4947.5|4948.5|4947.5|4949|4948|4948|4947|38
1633683160000|2021-10-08 08:52:40|4949|4948|4949.5|4948|4949.5|4948|4949|4947.5|0
1633683170000|2021-10-08 08:52:50|4949|4947.5|4949|4948|4949|4948|4949|4947.5|0
1633683180000|2021-10-08 08:53:00|4948.5|4947.5|4949|4947.5|4949|4947.5|4948|4946.5|25
1633683190000|2021-10-08 08:53:10|4948.5|4947|4948.5|4947.5|4948.5|4947.5|4948.5|4947|29
1633683200000|2021-10-08 08:53:20|||||||||1
1633683210000|2021-10-08 08:53:30|4949|4948|4948.5|4947|4950|4948.5|4948.5|4947|823
1633683220000|2021-10-08 08:53:40|4948|4946.5|4943.5|4942.5|4948|4946.5|4943|4941.5|990
1633683230000|2021-10-08 08:53:50|4943|4942|4942.5|4941|4943|4942.5|4942|4940.5|1
1633683240000|2021-10-08 08:54:00|4942|4941.5|4941.5|4940.5|4942|4941.5|4941.5|4940.5|43
1633683250000|2021-10-08 08:54:10|4942|4941|4942.5|4941|4942.5|4941.5|4942|4941|320
1633683260000|2021-10-08 08:54:20|4943|4941.5|4942|4940.5|4943.5|4942|4941.5|4940|178
1633683270000|2021-10-08 08:54:30|4942.5|4941|4943.5|4942.5|4943.5|4942.5|4942.5|4941|7
1633683280000|2021-10-08 08:54:40|4943|4942|4943|4941|4943|4942|4943|4941|0
1633683290000|2021-10-08 08:54:50|4942.5|4940.5|4942|4940.5|4942.5|4941|4942|4940|15
1633683300000|2021-10-08 08:55:00|4942.5|4941|4943|4941.5|4943|4942|4942.5|4941|117
1633683310000|2021-10-08 08:55:10|4943.5|4942|4945.5|4944|4945.5|4944.5|4943.5|4942|874
1633683320000|2021-10-08 08:55:20|4945|4944.5|4946.5|4945.5|4947|4946|4945|4944|247
1633683330000|2021-10-08 08:55:30|4947||4947||4947||4947||0
1633683340000|2021-10-08 08:55:40|4946.5|4946|4946.5|4945|4946.5|4946.5|4946|4944.5|140
1633683350000|2021-10-08 08:55:50|4947|4945.5|4947|4946|4947|4946|4947|4945.5|50
1633683370000|2021-10-08 08:56:10|4946.5|4945|4945.5|4944.5|4946.5|4945|4945.5|4944.5|87
1633683380000|2021-10-08 08:56:20|4945|4944|4945.5|4944|4945.5|4944|4945|4944|144
1633683390000|2021-10-08 08:56:30|4946|4944.5|4947|4945.5|4947|4945.5|4945.5|4944.5|264
1633683400000|2021-10-08 08:56:40|4946.5|4946|4946.5|4945|4947|4946.5|4946.5|4945|455
1633683410000|2021-10-08 08:56:50|4946|4945.5|4947|4945.5|4947|4946|4946|4945|239
1633683420000|2021-10-08 08:57:00|4946.5|4946.5|4947.5|4946.5|4947.5|4946.5|4946.5|4945.5|1108
1633683430000|2021-10-08 08:57:10|4948|4947|4949.5|4948.5|4949.5|4949|4947.5|4946.5|740
1633683450000|2021-10-08 08:57:30|4949|4949|4950|4949|4950|4949|4949|4948.5|342
1633683460000|2021-10-08 08:57:40|4949.5|4948.5|4950.5|4949.5|4951|4950|4949.5|4948.5|566
1633683470000|2021-10-08 08:57:50|4951|4950|4950|4949|4951|4950|4950|4949|181
1633683480000|2021-10-08 08:58:00|4950.5||4950.5||4950.5||4950.5||0
1633683490000|2021-10-08 08:58:10|4951|4949.5|4950|4949|4951.5|4950.5|4950|4949|250
1633683500000|2021-10-08 08:58:20|4949.5|4948|4949.5|4948.5|4950.5|4949|4949|4948|237
1633683520000|2021-10-08 08:58:40|4949|4948|4948.5|4948|4949|4948|4948.5|4947|101
1633683530000|2021-10-08 08:58:50|4948|4947.5|4949|4948|4949|4948|4947.5|4947|284
1633683540000|2021-10-08 08:59:00|4948.5|4948.5|4950|4948.5|4950|4948.5|4948.5|4948|686
1633683550000|2021-10-08 08:59:10||4949||4949||4949||4949|367
1633683560000|2021-10-08 08:59:20|4950.5|4949.5|4950|4948.5|4951|4950|4949.5|4948.5|1792
1633683570000|2021-10-08 08:59:30|4949.5|4948|4950|4948.5|4950.5|4948.5|4949|4947|328
1633683580000|2021-10-08 08:59:40|4949.5|4948|4949|4947.5|4949.5|4948.5|4949|4947.5|0
1633683600000|2021-10-08 09:00:00|4948.5|4947|4948|4946.5|4948.5|4947|4947|4946|209
1633683610000|2021-10-08 09:00:10|4948.5|4947|4949.5|4948.5|4950|4948.5|4948.5|4947|516
1633683620000|2021-10-08 09:00:20|4949|4948|4949|4948|4949.5|4948|4948.5|4948|6
1633683630000|2021-10-08 09:00:30|4949.5|4948.5|4949.5|4948.5|4949.5|4949|4949.5|4948.5|117
1633683640000|2021-10-08 09:00:40|||||||||67
1633683650000|2021-10-08 09:00:50|4949|4948|4949|4947.5|4949.5|4948|4948.5|4947|648
1633683660000|2021-10-08 09:01:00|4949.5|4948|4949|4947.5|4949.5|4948.5|4949|4947.5|71
1633683670000|2021-10-08 09:01:10|4949.5|4948|4949.5|4948|4949.5|4948|4949.5|4948|73
1633683680000|2021-10-08 09:01:20|4949||4949||4949.5||4949||0
1633683690000|2021-10-08 09:01:30|4948.5|4947|4951.5|4951|4951.5|4951|4948|4947|1149
1633683700000|2021-10-08 09:01:40||4950.5||4950||4950.5||4950|0
1633683710000|2021-10-08 09:01:50|4951||4951||4951||4951||300
1633683720000|2021-10-08 09:02:00|4950.5||4951||4951||4950.5||116
1633683730000|2021-10-08 09:02:10|4951.5||4951.5||4951.5||4951.5||2
1633683740000|2021-10-08 09:02:20|4951||4951||4951||4951||0
1633683760000|2021-10-08 09:02:40|||||||||12
1633683770000|2021-10-08 09:02:50|4950.5|4950.5|4949.5|4948.5|4950.5|4950.5|4948|4947|1196
1633683780000|2021-10-08 09:03:00|4950|4948|4950|4948.5|4950|4949|4949|4948|21
1633683790000|2021-10-08 09:03:10|4949.5|4949.5|4949|4948|4950|4949.5|4949|4948|27
1633683800000|2021-10-08 09:03:20||4947.5||4947.5||4947.5||4947.5|0
1633683810000|2021-10-08 09:03:30||4948||4948||4948||4948|984
1633683820000|2021-10-08 09:03:40|4948.5|4947|4948.5|4947.5|4948.5|4947.5|4948.5|4947|281
1633683830000|2021-10-08 09:03:50|4948|4947|4948|4947.5|4948|4947.5|4948|4946.5|19
1633683840000|2021-10-08 09:04:00|4948.5|4948|4951|4949.5|4951.5|4950.5|4948|4947.5|1329
1633683850000|2021-10-08 09:04:10|4950.5|4949|4949|4947.5|4950.5|4949|4948|4947.5|699
1633683860000|2021-10-08 09:04:20|4949.5|4948|4950|4948.5|4950.5|4949|4949|4948|914
1633683870000|2021-10-08 09:04:30|4949.5|4948|4949|4948.5|4949.5|4948.5|4948.5|4947.5|369
1633683880000|2021-10-08 09:04:40|4948.5|4948|4948.5|4948|4949|4948|4948.5|4948|81
1633683890000|2021-10-08 09:04:50|4949|4948.5|4948.5|4948|4949.5|4948.5|4948.5|4948|148
1633683900000|2021-10-08 09:05:00|4949||4949||4949||4948.5||73
1633683910000|2021-10-08 09:05:10|4949.5|4948.5|4950.5|4949.5|4950.5|4950|4949.5|4948.5|218
1633683930000|2021-10-08 09:05:30|4950|4949|4950.5|4949|4950.5|4949|4950|4949|0
1633683940000|2021-10-08 09:05:40|4950||4950||4950||4950||0
1633683960000|2021-10-08 09:06:00|4949.5|4948.5|4949|4948|4949.5|4948.5|4949|4948|1
1633683970000|2021-10-08 09:06:10|4948.5|4947.5|4949|4948|4949|4948|4948|4947.5|588
1633683980000|2021-10-08 09:06:20||4947.5||4948||4948||4947.5|0
1633683990000|2021-10-08 09:06:30|4948.5|4947.5|4948.5|4947.5|4948.5|4948|4948.5|4947.5|190
1633684000000|2021-10-08 09:06:40|4949|4948|4949.5|4948.5|4949.5|4948.5|4949|4948|301
1633684010000|2021-10-08 09:06:50|4949|4948|4949|4947.5|4949|4948|4948.5|4947.5|92
1633684020000|2021-10-08 09:07:00|4948.5|4947|4947.5|4946.5|4948.5|4947.5|4947.5|4946.5|690
1633684030000|2021-10-08 09:07:10|4948|4947|4948|4947|4948.5|4947.5|4948|4947|513
1633684050000|2021-10-08 09:07:30|4947.5|4946.5|4947.5|4947|4947.5|4947|4947.5|4946.5|401
1633684060000|2021-10-08 09:07:40|4947|4946.5|4947.5|4946.5|4947.5|4946.5|4946.5|4946|476
1633684070000|2021-10-08 09:07:50|4947|4946|4946|4945.5|4947|4946|4946|4945.5|767
1633684080000|2021-10-08 09:08:00|||||||||51
1633684090000|2021-10-08 09:08:10|4946.5|4945|4946|4945|4946.5|4945.5|4945.5|4945|146
1633684100000|2021-10-08 09:08:20|4946.5||4946||4946.5||4946||0
1633684110000|2021-10-08 09:08:30|4946.5|4945.5|4947.5|4946|4947.5|4946|4946.5|4945.5|736
1633684120000|2021-10-08 09:08:40|4947||4947||4947||4947||0
1633684130000|2021-10-08 09:08:50|4946.5|4945|4946|4945|4946.5|4946|4946|4945|264
1633684140000|2021-10-08 09:09:00|4945.5|4944|4944.5|4942.5|4946|4944.5|4944.5|4942.5|117
1633684150000|2021-10-08 09:09:10|4944|4943|4943.5|4942|4944|4943|4943|4942|636
1633684160000|2021-10-08 09:09:20|4943|4942.5|4942.5|4941|4943|4942.5|4942.5|4941|71
1633684170000|2021-10-08 09:09:30|4942|4940.5|4942|4941|4942|4941|4942|4940.5|0
1633684180000|2021-10-08 09:09:40|4941.5|4940.5|4943|4942|4943|4942.5|4941.5|4940|491
1633684190000|2021-10-08 09:09:50|4943.5|4942.5|4943.5|4943|4944.5|4943|4943.5|4942.5|326
1633684200000|2021-10-08 09:10:00|4944.5|4943.5|4945|4944|4945|4944|4944.5|4943.5|1
1633684220000|2021-10-08 09:10:20|4944.5|4943.5|4944.5|4943|4944.5|4943.5|4944.5|4943|325
1633684230000|2021-10-08 09:10:30|4945|4943.5|4945|4943.5|4945|4944.5|4945|4943.5|168
1633684240000|2021-10-08 09:10:40|4944.5||4944.5||4944.5||4944.5||0
1633684250000|2021-10-08 09:10:50||4943||4943.5||4943.5||4943|280
1633684270000|2021-10-08 09:11:10|4945.5|4944|4946|4945|4946.5|4945.5|4945.5|4944|303
1633684280000|2021-10-08 09:11:20|4946.5|4945.5|4946|4945|4947|4945.5|4946|4945|704
1633684290000|2021-10-08 09:11:30|4945.5|4944.5|4944|4942|4946|4944.5|4943.5|4942|862
1633684300000|2021-10-08 09:11:40|4943.5|4942.5|4943.5|4942.5|4944|4943|4943|4942.5|450
1633684310000|2021-10-08 09:11:50||4943||4942.5||4943||4942.5|0
1633684330000|2021-10-08 09:12:10|4944.5|4943|4943|4942|4944.5|4943.5|4943|4941.5|953
1633684340000|2021-10-08 09:12:20|4942.5|4941.5|4941|4940|4942.5|4941.5|4941|4940|1085
1633684360000|2021-10-08 09:12:40|4940.5|4939.5|4940|4938.5|4940.5|4939.5|4940|4938.5|104
1633684370000|2021-10-08 09:12:50|4940.5|4939|4940|4938.5|4941|4940|4940|4938.5|131
1633684380000|2021-10-08 09:13:00|4939.5|4938|4940|4938.5|4940|4939|4939|4938|164
1633684390000|2021-10-08 09:13:10|4940.5|4939|4942.5|4941|4942.5|4941|4940.5|4939|709
1633684400000|2021-10-08 09:13:20|4942|4940|4940|4939|4942|4940|4940|4939|146
1633684410000|2021-10-08 09:13:30|4940.5|4939.5|4941|4939.5|4941|4940|4940.5|4939.5|37
1633684430000|2021-10-08 09:13:50|4940.5|4939|4939.5|4938|4940.5|4939|4939.5|4938|179
1633684440000|2021-10-08 09:14:00|||||||||205
1633684450000|2021-10-08 09:14:10|4939|4937.5|4939.5|4938.5|4939.5|4938.5|4938.5|4937.5|487
1633684460000|2021-10-08 09:14:20|4939|4937.5|4939|4937.5|4939|4937.5|4938.5|4937|101
1633684470000|2021-10-08 09:14:30|4938.5|4937|4939|4937.5|4939|4937.5|4938|4937|251
1633684490000|2021-10-08 09:14:50|4938.5|4937|4936.5|4935|4938.5|4937.5|4936|4935|1966
1633684500000|2021-10-08 09:15:00|4937|4935.5|4938|4936.5|4938|4936.5|4937|4935.5|411
1633684510000|2021-10-08 09:15:10|4937.5||4937.5||4937.5||4937.5||62
1633684520000|2021-10-08 09:15:20|4937|4936|4937.5|4935.5|4937.5|4936|4936.5|4935.5|338
1633684530000|2021-10-08 09:15:30|4937|4935|4935|4934.5|4937|4935|4935|4934.5|903
1633684540000|2021-10-08 09:15:40|4934.5|4934|4934.5|4933.5|4935|4934|4934.5|4933.5|174
1633684550000|2021-10-08 09:15:50|4934|4932.5|4933.5|4932|4934|4932.5|4933.5|4932|296
1633684560000|2021-10-08 09:16:00|4934|4932.5|4934|4933|4934|4933|4934|4932.5|135
1633684580000|2021-10-08 09:16:20||4933.5||4933||4933.5||4933|10
1633684590000|2021-10-08 09:16:30|4934.5|4933.5|4935|4934|4935|4934.5|4934.5|4933.5|2985
1633684600000|2021-10-08 09:16:40|4935.5|4934.5|4935.5|4934.5|4935.5|4935|4935.5|4934.5|64
1633684610000|2021-10-08 09:16:50|4935|4934|4934.5|4933|4935|4934|4934.5|4933|947
1633684620000|2021-10-08 09:17:00|4934|4932|4933.5|4932|4934|4932|4933|4932|243
1633684630000|2021-10-08 09:17:10|4933||4933||4933||4933||175
1633684640000|2021-10-08 09:17:20|4933.5|4932.5|4933.5|4932.5|4934|4933.5|4933|4932.5|1352
1633684650000|2021-10-08 09:17:30|4933|4932|4933.5|4932|4933.5|4932|4933|4932|303
1633684680000|2021-10-08 09:18:00|||||||||17
1633684690000|2021-10-08 09:18:10|4933|4931.5|4932.5|4931.5|4933|4932|4932|4931|1683
1633684700000|2021-10-08 09:18:20|4932|4930.5|4931.5|4930.5|4932|4930.5|4931.5|4930.5|217
1633684710000|2021-10-08 09:18:30|4932|4931|4932|4931|4932|4931|4932|4930.5|22
1633684720000|2021-10-08 09:18:40|4932.5|4931.5|4930.5|4929.5|4932.5|4932|4930.5|4929|5356
1633684730000|2021-10-08 09:18:50||4929||4929||4929.5||4929|51
1633684740000|2021-10-08 09:19:00|4931|4929.5|4931|4930|4931|4930|4931|4929.5|1144
1633684750000|2021-10-08 09:19:10|4931.5|4930.5|4932.5|4931.5|4932.5|4931.5|4931.5|4930.5|185
1633684760000|2021-10-08 09:19:20|4933|4932|4933.5|4932.5|4933.5|4932.5|4933|4932|550
1633684780000|2021-10-08 09:19:40|||||||||3027
1633684800000|2021-10-08 09:20:00|4934|4933|4934.5|4933|4935|4934|4933.5|4932.5|1819
1633684810000|2021-10-08 09:20:10|4934|4932.5|4934|4932.5|4934|4932.5|4934|4932.5|0
1633684820000|2021-10-08 09:20:20|4933.5|4932|4933|4932|4933.5|4932|4933|4932|831
1633684830000|2021-10-08 09:20:30|4932.5|4931.5|4927.5|4926|4932.5|4931.5|4927.5|4925.5|2612
1633684840000|2021-10-08 09:20:40|4927|4925.5|4925.5|4925|4927|4925.5|4925.5|4924.5|838
1633684850000|2021-10-08 09:20:50|4926|4925.5|4926.5|4925.5|4926.5|4925.5|4926|4925.5|7
1633684860000|2021-10-08 09:21:00|4926|4924.5|4926.5|4925|4926.5|4925|4925|4923.5|849
1633684880000|2021-10-08 09:21:20|4926|4925.5|4925.5|4924|4926|4926|4925.5|4924|575
1633684890000|2021-10-08 09:21:30|4925|4924.5|4926.5|4925|4927|4925.5|4925|4924.5|1191
1633684900000|2021-10-08 09:21:40|4926|4924.5|4926|4924.5|4926|4924.5|4925.5|4924.5|446
1633684910000|2021-10-08 09:21:50|4926.5|4925|4927|4925.5|4927|4925.5|4926.5|4925|238
1633684920000|2021-10-08 09:22:00|4926.5|4926|4926.5|4925|4926.5|4926|4926|4924.5|262
1633684930000|2021-10-08 09:22:10|4926|4924.5|4926.5|4925|4926.5|4925|4926|4924.5|141
1633684940000|2021-10-08 09:22:20||4925.5||4925.5||4925.5||4925.5|150
1633684950000|2021-10-08 09:22:30|||||||||50
1633684960000|2021-10-08 09:22:40|4926|4925|4923|4921.5|4926|4925|4923|4921.5|333
1633684970000|2021-10-08 09:22:50||4922||4922||4922||4922|211
1633684980000|2021-10-08 09:23:00|4922.5|4921.5|4922|4920.5|4922.5|4921.5|4921.5|4920|251
1633684990000|2021-10-08 09:23:10|4922.5|4921|4923|4921.5|4923.5|4922|4922.5|4921|600
1633685000000|2021-10-08 09:23:20|4923.5|4922|4924.5|4922.5|4924.5|4922.5|4923.5|4922|0
1633685010000|2021-10-08 09:23:30||4923||4923.5||4923.5||4923|601
1633685020000|2021-10-08 09:23:40|4924|4922.5|4924|4922.5|4924|4922.5|4923.5|4922|6
1633685030000|2021-10-08 09:23:50|4923.5|4921.5|4922.5|4920.5|4923.5|4922|4922.5|4920.5|434
1633685040000|2021-10-08 09:24:00|4922|4921|4922.5|4920.5|4922.5|4921.5|4922|4920.5|104
1633685050000|2021-10-08 09:24:10|4923|4921|4923.5|4921.5|4923.5|4921.5|4923|4921|403
1633685060000|2021-10-08 09:24:20|4923|4921|4922.5|4921|4923|4921|4922.5|4920.5|288
1633685070000|2021-10-08 09:24:30|4922|4920.5|4921.5|4920|4922|4920.5|4921.5|4920|0
1633685080000|2021-10-08 09:24:40|4921|4920.5|4920.5|4919|4921|4920.5|4920|4919|173
1633685090000|2021-10-08 09:24:50|4920|4919.5|4922.5|4920.5|4922.5|4920.5|4920|4919.5|459
1633685100000|2021-10-08 09:25:00|4922|4920|4922|4920.5|4923|4921|4921.5|4920|147
1633685110000|2021-10-08 09:25:10|4922.5|4921|4922.5|4921.5|4922.5|4921.5|4922.5|4921|2
1633685120000|2021-10-08 09:25:20|4923|4922|4924.5|4923.5|4924.5|4923.5|4923|4922|277
1633685140000|2021-10-08 09:25:40|4924|4923|4924.5|4923|4924.5|4923.5|4924|4923|309
1633685150000|2021-10-08 09:25:50|4924|4922.5|4923|4922|4924|4922.5|4922.5|4921.5|711
1633685160000|2021-10-08 09:26:00|4922.5|4921.5|4924|4923|4924.5|4923.5|4922.5|4921.5|732
1633685170000|2021-10-08 09:26:10||4922.5||4923||4923||4922|478
1633685180000|2021-10-08 09:26:20|4924.5|4923.5|4924.5|4923|4924.5|4923.5|4924.5|4923|304
1633685200000|2021-10-08 09:26:40|4924|4922.5|4922.5|4921|4924.5|4922.5|4922|4921|763
1633685210000|2021-10-08 09:26:50|4923|4921.5|4924|4922|4924|4922.5|4923|4921.5|320
1633685220000|2021-10-08 09:27:00|4923.5|4921.5|4924|4922.5|4924|4923|4923|4921.5|177
1633685240000|2021-10-08 09:27:20||4923||4922.5||4923||4922.5|0
1633685250000|2021-10-08 09:27:30|4924.5|4923|4924.5|4923.5|4924.5|4923.5|4924.5|4922.5|143
1633685260000|2021-10-08 09:27:40||4923||4923.5||4923.5||4923|0
1633685270000|2021-10-08 09:27:50|4925|4924|4926|4925|4926|4925|4924.5|4924|1020
1633685280000|2021-10-08 09:28:00|4925.5|4924.5|4926|4924.5|4926|4924.5|4925|4924.5|290
1633685290000|2021-10-08 09:28:10|4925.5||4926||4926||4925.5||0
1633685300000|2021-10-08 09:28:20|4925.5|4925|4926.5|4926|4926.5|4926|4925.5|4924.5|355
1633685310000|2021-10-08 09:28:30|4927|4926.5|4926.5|4925|4928|4927|4926.5|4925|461
1633685320000|2021-10-08 09:28:40|4926|4924.5|4926|4924.5|4926|4924.5|4926|4924.5|0
1633685330000|2021-10-08 09:28:50|4925.5|4924|4925.5|4924|4926|4924|4925.5|4924|0
1633685340000|2021-10-08 09:29:00|4925|4923.5|4925|4923.5|4925|4923.5|4925|4923.5|15
1633685350000|2021-10-08 09:29:10|4925.5|4924|4927.5|4926|4927.5|4926|4925.5|4924|1165
1633685360000|2021-10-08 09:29:20|4927||4927.5||4927.5||4927||231
1633685370000|2021-10-08 09:29:30||4926.5||4926||4926.5||4926|0
1633685380000|2021-10-08 09:29:40|4928|4926.5|4928|4927|4928.5|4928|4927.5|4926.5|1398
1633685390000|2021-10-08 09:29:50||4926.5||4927||4927||4926.5|74
1633685400000|2021-10-08 09:30:00|||||||||61
1633685410000|2021-10-08 09:30:10|4927.5|4926.5|4926|4924.5|4927.5|4926.5|4926|4924.5|620
1633685420000|2021-10-08 09:30:20|4925.5||4925.5||4925.5||4925.5||0
1633685430000|2021-10-08 09:30:30|4925|4924|4924.5|4923.5|4925|4924|4924.5|4923.5|31
1633685440000|2021-10-08 09:30:40|4925|4924|4926.5|4925.5|4926.5|4925.5|4925|4924|651
1633685450000|2021-10-08 09:30:50|4926|4925|4926|4924.5|4926.5|4925|4926|4924.5|30
1633685460000|2021-10-08 09:31:00|4925.5|4924|4924.5|4923.5|4925.5|4924|4924.5|4923.5|724
1633685470000|2021-10-08 09:31:10|4924|4923|4924.5|4923|4924.5|4923|4923|4922|196
1633685480000|2021-10-08 09:31:20|4924|4922.5|4923.5|4922|4924|4922.5|4923.5|4922|0
1633685490000|2021-10-08 09:31:30|4923||4923||4923||4923||0
1633685500000|2021-10-08 09:31:40|4923.5|4921.5|4923|4922|4924.5|4923|4923|4921.5|504
1633685510000|2021-10-08 09:31:50|||||||||1
1633685540000|2021-10-08 09:32:20|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|4922.5|4922|1277
1633685550000|2021-10-08 09:32:30|4924.5|4923|4925|4924|4925.5|4924.5|4924|4923|368
1633685560000|2021-10-08 09:32:40|||||||||2
1633685570000|2021-10-08 09:32:50|4924.5||4924.5||4924.5||4924.5||0
1633685580000|2021-10-08 09:33:00|4924|4923|4923.5|4922.5|4924|4923|4923.5|4922.5|192
1633685590000|2021-10-08 09:33:10|4924.5|4923|4926|4925|4926|4925|4924.5|4923|376
1633685610000|2021-10-08 09:33:30|||||||||350
1633685620000|2021-10-08 09:33:40|4926.5|4925.5|4927|4926|4927|4926|4926.5|4925.5|374
1633685630000|2021-10-08 09:33:50|4926.5|4925.5|4927|4925.5|4927|4925.5|4926.5|4925.5|0
1633685640000|2021-10-08 09:34:00|4926.5|4926|4924.5|4923|4926.5|4926|4924.5|4923|446
1633685650000|2021-10-08 09:34:10|4925|4923.5|4925|4923.5|4925|4923.5|4925|4923|0
1633685680000|2021-10-08 09:34:40|4925.5|4924|4925.5|4924.5|4926.5|4925.5|4925.5|4924|944
1633685690000|2021-10-08 09:34:50|4926|4925|4927|4925.5|4927|4926|4926|4925|415
1633685700000|2021-10-08 09:35:00||4926||4926||4926||4925.5|63
1633685710000|2021-10-08 09:35:10|4926.5|4925.5|4926.5|4925.5|4926.5|4925.5|4926|4925.5|12
1633685720000|2021-10-08 09:35:20|4926|4924.5|4925|4924|4926|4924.5|4925|4924|24
1633685730000|2021-10-08 09:35:30|4925.5|4924.5|4925.5|4924.5|4926|4924.5|4925.5|4924.5|152
1633685740000|2021-10-08 09:35:40|4926.5|4925|4926|4925|4926.5|4925.5|4925.5|4924.5|87
1633685750000|2021-10-08 09:35:50||4924.5||4924.5||4925||4924.5|0
1633685760000|2021-10-08 09:36:00|4925.5|4924|4924|4922.5|4925.5|4924|4923|4922.5|2389
1633685770000|2021-10-08 09:36:10|4923.5|4922|4923|4921.5|4923.5|4922|4923|4921.5|1
1633685780000|2021-10-08 09:36:20|4922.5|4922|4923|4922|4923|4922|4922.5|4921.5|58
1633685790000|2021-10-08 09:36:30||4921.5||4921.5||4922||4921.5|0
1633685800000|2021-10-08 09:36:40|4923.5|4922|4923.5|4922|4923.5|4923|4923.5|4921.5|314
1633685820000|2021-10-08 09:37:00|4924|4922.5|4926|4924.5|4926.5|4925.5|4924|4922.5|478
1633685830000|2021-10-08 09:37:10|4926.5|4925|4925.5|4924|4926.5|4925.5|4925|4924|302
1633685840000|2021-10-08 09:37:20|||||||||11
1633685850000|2021-10-08 09:37:30|4926.5|4924.5|4926|4924.5|4926.5|4925.5|4926|4924.5|758
1633685860000|2021-10-08 09:37:40||4925||4924.5||4925||4924.5|0
1633685870000|2021-10-08 09:37:50|4925.5|4924|4924.5|4923.5|4925.5|4924|4924.5|4923.5|366
1633685880000|2021-10-08 09:38:00|||||||||16
1633685890000|2021-10-08 09:38:10|4925|4923|4926|4925|4926|4925|4925|4923|520
1633685910000|2021-10-08 09:38:30|4926.5|4925.5|4926|4925|4926.5|4925.5|4926|4925|42
1633685920000|2021-10-08 09:38:40|4925.5|4924.5|4926.5|4925.5|4926.5|4925.5|4925.5|4924.5|996
1633685930000|2021-10-08 09:38:50||4925||4925||4925||4925|0
1633685940000|2021-10-08 09:39:00|4926|4924.5|4926|4924.5|4926|4925|4926|4924.5|0
1633685950000|2021-10-08 09:39:10|4926.5|4925|4926.5|4925|4926.5|4925|4926.5|4925|0
1633685960000|2021-10-08 09:39:20|4926||4926||4926||4926||0
1633685980000|2021-10-08 09:39:40|4926.5|4925.5|4926.5|4925|4926.5|4925.5|4926.5|4925|181
1633685990000|2021-10-08 09:39:50||4925.5||4925.5||4925.5||4925|46
1633686000000|2021-10-08 09:40:00|4926|4925|4926.5|4925.5|4926.5|4925.5|4925.5|4924.5|1230
1633686010000|2021-10-08 09:40:10|4927|4926|4927|4926|4927.5|4926.5|4927|4926|692
1633686020000|2021-10-08 09:40:20|4927.5|4925.5|4928|4926.5|4928|4926.5|4927.5|4925.5|253
1633686030000|2021-10-08 09:40:30|4927.5|4926|4927.5|4926|4927.5|4926.5|4927.5|4926|0
1633686050000|2021-10-08 09:40:50|4927||4927||4927||4926.5||55
1633686060000|2021-10-08 09:41:00|4926.5|4925.5|4928|4927|4928|4927.5|4926.5|4925.5|451
1633686070000|2021-10-08 09:41:10|4929|4927.5|4928|4926.5|4929|4928|4928|4926.5|286
1633686080000|2021-10-08 09:41:20||4927||4927||4927||4926.5|0
1633686100000|2021-10-08 09:41:40|4928.5|4928|4929.5|4928.5|4929.5|4929|4928.5|4927.5|1737
1633686120000|2021-10-08 09:42:00|4930|4929|4930.5|4929|4930.5|4929.5|4930|4929|683
1633686130000|2021-10-08 09:42:10|4930|4929.5|4931.5|4930.5|4931.5|4931|4930|4929.5|425
1633686140000|2021-10-08 09:42:20|4932.5|4931|4932.5|4931|4932.5|4931.5|4932.5|4930.5|208
1633686160000|2021-10-08 09:42:40|4933|4931.5|4933|4932|4933|4932.5|4932.5|4931|390
1633686170000|2021-10-08 09:42:50|4932.5|4931|4933|4932|4933|4932|4932|4931|56
1633686180000|2021-10-08 09:43:00|4932.5|4931|4931.5|4930|4932.5|4931|4931|4930|568
1633686190000|2021-10-08 09:43:10||4930.5||4930.5||4930.5||4930.5|671
1633686200000|2021-10-08 09:43:20|||||||||40
1633686210000|2021-10-08 09:43:30|||||||||1
1633686220000|2021-10-08 09:43:40||4930||4930||4930||4930|439
1633686240000|2021-10-08 09:44:00|4932|4930.5|4931.5|4930|4932|4931.5|4931.5|4930|318
1633686250000|2021-10-08 09:44:10||4930.5||4930||4930.5||4930|0
1633686280000|2021-10-08 09:44:40|4931|4930.5|4931.5|4930|4931.5|4930.5|4931|4930|25
1633686300000|2021-10-08 09:45:00|||||||||40
1633686310000|2021-10-08 09:45:10|4931|4929|4930|4928.5|4931|4929|4930|4928.5|460
1633686320000|2021-10-08 09:45:20|4929.5|4928|4929|4927.5|4929.5|4928|4929|4927.5|0
1633686340000|2021-10-08 09:45:40||4928||4927.5||4928||4927.5|0
1633686350000|2021-10-08 09:45:50|||||||||55
1633686360000|2021-10-08 09:46:00|4928.5|4928|4931.5|4930|4931.5|4930.5|4928.5|4928|1538
1633686370000|2021-10-08 09:46:10|4932|4930.5|4932.5|4931.5|4932.5|4931.5|4932|4930.5|477
1633686400000|2021-10-08 09:46:40|4933|4932|4932.5|4931.5|4933|4932.5|4932.5|4931.5|996
1633686410000|2021-10-08 09:46:50|4933|4932|4933.5|4932|4933.5|4932.5|4933|4932|50
1633686420000|2021-10-08 09:47:00|4933|4931.5|4933|4931.5|4933|4931.5|4932.5|4931.5|41
1633686430000|2021-10-08 09:47:10|4933.5|4932|4933|4931.5|4933.5|4932|4933|4931.5|0
1633686440000|2021-10-08 09:47:20|4932.5|4931|4931.5|4930|4932.5|4931|4930.5|4930|959
1633686450000|2021-10-08 09:47:30|4931|4930.5|4931|4930|4931.5|4930.5|4931|4930|0
1633686460000|2021-10-08 09:47:40|4931.5||4931.5||4931.5||4931.5||0
1633686470000|2021-10-08 09:47:50|4931|4930.5|4932|4931|4932.5|4931.5|4931|4930.5|286
1633686480000|2021-10-08 09:48:00|4931.5|4930|4931.5|4930|4932|4930.5|4931|4930|226
1633686490000|2021-10-08 09:48:10|4931|4930.5|4931.5|4930.5|4931.5|4930.5|4931|4930.5|39
1633686500000|2021-10-08 09:48:20|4932|4931|4932|4931|4932|4931.5|4931.5|4931|58
1633686510000|2021-10-08 09:48:30|4933|4931.5|4932.5|4931.5|4933|4932|4932.5|4931.5|349
1633686520000|2021-10-08 09:48:40|4932|4931|4932|4930.5|4932|4931|4932|4930.5|243
1633686540000|2021-10-08 09:49:00|4931.5|4930|4931|4930|4931.5|4930|4931|4930|404
1633686550000|2021-10-08 09:49:10|4930.5|4929.5|4931|4929.5|4931|4930|4930|4929.5|623
1633686560000|2021-10-08 09:49:20||4930||4929.5||4930||4929.5|10
1633686590000|2021-10-08 09:49:50|4930.5||4930.5||4930.5||4930.5||61
1633686610000|2021-10-08 09:50:10|4930||4930.5||4930.5||4930||69
1633686620000|2021-10-08 09:50:20|4931|4930|4931|4930.5|4931|4930.5|4930.5|4929.5|1239
1633686630000|2021-10-08 09:50:30|4932|4931|4932|4931|4932|4931|4932|4930.5|57
1633686640000|2021-10-08 09:50:40|4931.5|4930.5|4930.5|4930|4931.5|4930.5|4930.5|4930|79
1633686660000|2021-10-08 09:51:00|4930|4929.5|4930|4929|4930.5|4929.5|4929.5|4929|244
1633686670000|2021-10-08 09:51:10|4930.5|4929.5|4930.5|4929|4930.5|4929.5|4930.5|4929|30
1633686680000|2021-10-08 09:51:20|4930|4929.5|4930.5|4929.5|4930.5|4929.5|4930|4929|485
1633686690000|2021-10-08 09:51:30|||||||||15
1633686710000|2021-10-08 09:51:50|4930|4929|4930|4929|4930.5|4929|4929.5|4929|176
1633686720000|2021-10-08 09:52:00|4930.5|4929.5|4930.5|4929.5|4930.5|4929.5|4930|4929.5|69
1633686750000|2021-10-08 09:52:30|4930|4929|4929.5|4928.5|4930|4929|4929.5|4928.5|484
1633686760000|2021-10-08 09:52:40|4930|4929|4930|4929|4930|4929|4929.5|4928|149
1633686770000|2021-10-08 09:52:50|||||||||211
1633686780000|2021-10-08 09:53:00||4929.5||4929||4929.5||4929|299
1633686790000|2021-10-08 09:53:10||4928.5||4928.5||4929||4928.5|62
1633686800000|2021-10-08 09:53:20|4929.5|4929|4930|4929|4930|4929.5|4929.5|4928.5|358
1633686810000|2021-10-08 09:53:30|||||||||100
1633686820000|2021-10-08 09:53:40||4929.5||4929||4929.5||4929|0
1633686840000|2021-10-08 09:54:00|||||||||34
1633686850000|2021-10-08 09:54:10|4929.5|4929.5|4930.5|4929.5|4931.5|4930.5|4929.5|4929|3912
1633686860000|2021-10-08 09:54:20|4931|4930|4931|4929.5|4931|4930|4931|4929.5|456
1633686880000|2021-10-08 09:54:40|4931.5|4930|4931.5|4931|4931.5|4931|4931.5|4930|261
1633686890000|2021-10-08 09:54:50|4932.5||4932.5||4932.5||4932.5||50
1633686900000|2021-10-08 09:55:00|4932||4932||4932||4932||0
1633686920000|2021-10-08 09:55:20|||||||||65
1633686960000|2021-10-08 09:56:00|4931.5||4931.5||4931.5||4931.5||144
1633686970000|2021-10-08 09:56:10|4932|4931.5|4934|4933|4934|4933.5|4932|4931.5|873
1633686980000|2021-10-08 09:56:20|4933.5|4933.5|4934|4933|4934|4933.5|4933.5|4933|179
1633687020000|2021-10-08 09:57:00|4933.5|4932.5|4933.5|4932.5|4933.5|4932.5|4933.5|4932.5|389
1633687030000|2021-10-08 09:57:10|4933||4933||4933||4933||250
1633687040000|2021-10-08 09:57:20||4932||4932||4932.5||4932|47
1633687050000|2021-10-08 09:57:30|4933.5|4932.5|4934|4933|4934|4933|4933.5|4932.5|336
1633687060000|2021-10-08 09:57:40|4933.5|4932.5|4934|4933|4934|4933|4933.5|4932.5|468
1633687070000|2021-10-08 09:57:50|4934.5|4933.5|4934.5|4934|4934.5|4934|4934.5|4933.5|773
1633687080000|2021-10-08 09:58:00|4934|4933.5|4933|4932.5|4934|4933.5|4933|4932.5|424
1633687090000|2021-10-08 09:58:10||4932||4932||4932||4932|46
1633687100000|2021-10-08 09:58:20|4933.5|4932.5|4934|4933|4934|4933|4933.5|4932|325
1633687110000|2021-10-08 09:58:30|4933.5|4932.5|4933.5|4932.5|4933.5|4932.5|4933.5|4932.5|61
1633687120000|2021-10-08 09:58:40|4934|4933|4934|4933|4934|4933.5|4934|4933|79
1633687130000|2021-10-08 09:58:50|4934.5|4933.5|4936|4934.5|4936|4935|4934.5|4933.5|991
1633687140000|2021-10-08 09:59:00|4935.5|4934|4936|4934.5|4936|4935|4935.5|4934|133
1633687150000|2021-10-08 09:59:10|4935.5|4935|4936|4935|4936|4935|4935.5|4935|31
1633687160000|2021-10-08 09:59:20|4936.5|4935.5|4938.5|4937.5|4938.5|4937.5|4936.5|4935.5|920
1633687170000|2021-10-08 09:59:30|||||||||4
1633687180000|2021-10-08 09:59:40|4939|4938|4939|4937.5|4939|4938.5|4938.5|4937.5|329
1633687190000|2021-10-08 09:59:50|4938.5|4938|4939|4938.5|4939|4938.5|4938.5|4937.5|1525
1633687200000|2021-10-08 10:00:00|4938.5|4938|4937.5|4936|4938.5|4938|4937|4936|843
1633687210000|2021-10-08 10:00:10|4937||4937||4937.5||4937||58
1633687230000|2021-10-08 10:00:30|4936.5|4936.5|4937.5|4936.5|4937.5|4936.5|4936.5|4936|1119
1633687240000|2021-10-08 10:00:40|||||||||51
1633687250000|2021-10-08 10:00:50|||||||||125
1633687290000|2021-10-08 10:01:30|4937|4936|4937|4936.5|4937|4936.5|4936.5|4936|617
1633687300000|2021-10-08 10:01:40|||||||||93
1633687310000|2021-10-08 10:01:50|4937.5|4937|4938|4937|4938|4937|4937|4937|454
1633687320000|2021-10-08 10:02:00|4937.5|4936.5|4938|4936.5|4938|4937|4937.5|4936.5|123
1633687360000|2021-10-08 10:02:40|4937.5|4937|4938.5|4937.5|4938.5|4937.5|4937.5|4936.5|512
1633687370000|2021-10-08 10:02:50|4938|4937|4938.5|4937.5|4938.5|4937.5|4938|4937|554
1633687380000|2021-10-08 10:03:00|4939|4937|4939|4938|4939|4938|4939|4937|172
1633687390000|2021-10-08 10:03:10|4939.5|4938.5|4944|4942.5|4944|4943|4939|4938.5|2590
1633687400000|2021-10-08 10:03:20|4943.5|4943|4944|4942.5|4944|4943|4943.5|4942.5|101
1633687430000|2021-10-08 10:03:50|4943.5|4943|4944|4943|4944|4943|4943.5|4942.5|160
1633687440000|2021-10-08 10:04:00||4943.5||4943||4943.5||4943|106
1633687450000|2021-10-08 10:04:10|4943.5||4944||4944||4943.5||50
1633687460000|2021-10-08 10:04:20|4943.5|4943.5|4945|4944|4945|4944|4943.5|4943.5|2128
1633687470000|2021-10-08 10:04:30|4944.5|4944.5|4945|4944.5|4945|4944.5|4944.5|4944|705
1633687480000|2021-10-08 10:04:40|4945.5|4944|4946|4945|4946.5|4945|4945.5|4944|1529
1633687490000|2021-10-08 10:04:50|4945.5|4944.5|4944.5|4943.5|4945.5|4945|4944|4943.5|849
1633687510000|2021-10-08 10:05:10|4944|4944|4944|4942.5|4944.5|4944|4944|4942.5|244
1633687540000|2021-10-08 10:05:40||4943||4943||4943||4943|69
1633687550000|2021-10-08 10:05:50|||||||||436
1633687560000|2021-10-08 10:06:00|4944.5|4943.5|4945.5|4944.5|4945.5|4944.5|4944|4943.5|498
1633687570000|2021-10-08 10:06:10|||||||||3
1633687580000|2021-10-08 10:06:20|4946|4945|4947|4945.5|4947.5|4946|4946|4945|189
1633687590000|2021-10-08 10:06:30||4946||4946||4946||4946|0
1633687600000|2021-10-08 10:06:40||4946.5||4946.5||4946.5||4946.5|109
1633687610000|2021-10-08 10:06:50|4947.5|4946|4947.5|4946|4947.5|4946.5|4947.5|4946|159
1633687620000|2021-10-08 10:07:00|4947|4945.5|4946.5|4945.5|4947|4945.5|4945.5|4944.5|1102
1633687630000|2021-10-08 10:07:10|||||||||13
1633687640000|2021-10-08 10:07:20|||||||||2
1633687650000|2021-10-08 10:07:30|4946|4945|4946.5|4946|4947|4946|4946|4945|374
1633687660000|2021-10-08 10:07:40|4946|4945.5|4946.5|4945.5|4947|4945.5|4946|4945|844
1633687670000|2021-10-08 10:07:50|4946|4945|4945.5|4945|4946.5|4945.5|4945.5|4945|240
1633687680000|2021-10-08 10:08:00|4945|4944.5|4944.5|4943.5|4945|4945|4944.5|4943.5|2360
1633687690000|2021-10-08 10:08:10||4944||4944||4944||4944|0
1633687700000|2021-10-08 10:08:20|4944|4943.5|4944|4943|4944.5|4943.5|4943|4942.5|807
1633687710000|2021-10-08 10:08:30|||||||||190
1633687720000|2021-10-08 10:08:40|||||||||6
1633687730000|2021-10-08 10:08:50|4944.5|4943.5|4945|4944.5|4945.5|4944.5|4944.5|4943.5|479
1633687740000|2021-10-08 10:09:00|4944.5|4944|4945|4944|4945|4944|4944.5|4944|3
1633687760000|2021-10-08 10:09:20|4944.5|4944.5|4945|4944|4945|4944.5|4944.5|4944|1513
1633687770000|2021-10-08 10:09:30|4944.5|4944.5|4944.5|4943|4944.5|4944.5|4944.5|4943|340
1633687790000|2021-10-08 10:09:50|4945|4943.5|4945|4943.5|4945|4943.5|4945|4943.5|0
1633687800000|2021-10-08 10:10:00|4944.5|4944|4943.5|4942.5|4945|4944|4943|4942|688
1633687810000|2021-10-08 10:10:10|4944|4943|4944|4942.5|4944|4943|4943.5|4942.5|533
1633687820000|2021-10-08 10:10:20|4943.5|4943|4944|4943|4944|4943|4943.5|4943|43
1633687850000|2021-10-08 10:10:50|4944.5|4943.5|4946|4945|4946|4945.5|4944.5|4943.5|1104
1633687860000|2021-10-08 10:11:00|4945.5|4944.5|4945.5|4944.5|4945.5|4945|4945|4944|1103
1633687870000|2021-10-08 10:11:10|4945|4943.5|4945.5|4944|4945.5|4944|4944.5|4943.5|719
1633687880000|2021-10-08 10:11:20||4944.5||4944||4944.5||4944|0
1633687890000|2021-10-08 10:11:30|4946|4944.5|4946|4944.5|4946|4945|4945.5|4944.5|280
1633687910000|2021-10-08 10:11:50|4945.5|4944|4945.5|4944|4945.5|4944|4945.5|4944|0
1633687920000|2021-10-08 10:12:00||4944.5||4944.5||4944.5||4944.5|0
1633687930000|2021-10-08 10:12:10|4946|4945|4945.5|4945|4946|4945.5|4945.5|4944.5|869
1633687940000|2021-10-08 10:12:20||4944.5||4944.5||4944.5||4944.5|488
1633687960000|2021-10-08 10:12:40|4945|4945|4945.5|4944.5|4945.5|4945|4945|4944.5|195
1633687970000|2021-10-08 10:12:50|4946|4945|4946|4945.5|4946|4945.5|4946|4945|38
1633687980000|2021-10-08 10:13:00|4946.5|4946|4947.5|4946.5|4947.5|4947|4946|4945.5|366
1633688000000|2021-10-08 10:13:20|4947|4946|4946.5|4945.5|4947|4946|4946.5|4945.5|731
1633688010000|2021-10-08 10:13:30|4946|4945|4946|4945|4946|4945.5|4945.5|4945|1155
1633688020000|2021-10-08 10:13:40|4945.5|4945.5|4945.5|4945|4946|4945.5|4945.5|4944.5|517
1633688030000|2021-10-08 10:13:50|4945|4944.5|4945.5|4944.5|4945.5|4944.5|4944.5|4943.5|303
1633688040000|2021-10-08 10:14:00|4945||4945.5||4945.5||4945||0
1633688050000|2021-10-08 10:14:10|4945|4943.5|4945|4943.5|4945|4944|4944.5|4943.5|297
1633688080000|2021-10-08 10:14:40||4944||4944||4944||4944|0
1633688090000|2021-10-08 10:14:50|4945.5|4944.5|4946.5|4945.5|4946.5|4945.5|4944.5|4944|795
1633688100000|2021-10-08 10:15:00|||||||||191
1633688110000|2021-10-08 10:15:10|4946|4945|4946|4945.5|4946|4945.5|4945.5|4944.5|3846
1633688120000|2021-10-08 10:15:20|4945.5|4945|4946|4945|4946|4945|4945.5|4945|329
1633688140000|2021-10-08 10:15:40|4945.5|4944.5|4945.5|4944.5|4946|4945|4945|4944.5|525
1633688150000|2021-10-08 10:15:50|4946|4945|4946|4945|4946|4945|4946|4945|196
1633688160000|2021-10-08 10:16:00||4945.5||4945.5||4945.5||4945.5|81
1633688170000|2021-10-08 10:16:10|4946.5|4945|4946|4945|4946.5|4945.5|4946|4945|1728
1633688180000|2021-10-08 10:16:20|4946.5|4945.5|4946.5|4945.5|4946.5|4945.5|4946.5|4945.5|9
1633688190000|2021-10-08 10:16:30|4946|4945|4946.5|4945.5|4946.5|4945.5|4946|4944.5|133
1633688200000|2021-10-08 10:16:40|4946|4945|4944.5|4943.5|4946|4945|4944.5|4943.5|319
1633688210000|2021-10-08 10:16:50|4944|4943|4941|4939.5|4944|4943|4940.5|4939.5|824
1633688220000|2021-10-08 10:17:00|4941.5|4940|4943|4941.5|4943|4942|4941.5|4940|901
1633688230000|2021-10-08 10:17:10||4942||4942||4942||4942|95
1633688240000|2021-10-08 10:17:20|4942.5|4942.5|4943.5|4942.5|4943.5|4942.5|4942.5|4942.5|462
1633688250000|2021-10-08 10:17:30|4944|4943|4944.5|4943.5|4944.5|4943.5|4944|4943|0
1633688260000|2021-10-08 10:17:40|4944|4943|4943|4941.5|4944|4943|4943|4941.5|5
1633688270000|2021-10-08 10:17:50||4942||4942||4942||4942|0
1633688280000|2021-10-08 10:18:00|||||||||40
1633688290000|2021-10-08 10:18:10|4942.5|4942.5|4942.5|4942|4943|4942.5|4942.5|4942|547
1633688310000|2021-10-08 10:18:30|4943|4942.5|4944.5|4943.5|4944.5|4943.5|4943|4942.5|646
1633688320000|2021-10-08 10:18:40|||||||||461
1633688340000|2021-10-08 10:19:00|4945|4944|4944.5|4944|4945|4944.5|4944.5|4943.5|1214
1633688350000|2021-10-08 10:19:10|4945|4944.5|4945.5|4945|4945.5|4945|4945|4944.5|211
1633688360000|2021-10-08 10:19:20|4946|4945.5|4946.5|4945.5|4946.5|4946|4946|4945.5|563
1633688370000|2021-10-08 10:19:30|4947|4946|4947|4945.5|4947|4946|4947|4945.5|366
1633688380000|2021-10-08 10:19:40|4947.5|4946|4947.5|4946|4948|4946.5|4947|4946|314
1633688390000|2021-10-08 10:19:50|4947|4946.5|4948|4946.5|4948|4946.5|4947|4946|250
1633688400000|2021-10-08 10:20:00|4947|4946|4947|4946|4948|4946|4947|4946|265
1633688420000|2021-10-08 10:20:20|4946.5|4945.5|4946|4945|4946.5|4945.5|4946|4945|1090
1633688440000|2021-10-08 10:20:40|4946.5|4945.5|4946|4945|4946.5|4946|4946|4945|370
1633688460000|2021-10-08 10:21:00|4945.5|4944.5|4943.5|4942|4946|4944.5|4943.5|4942|524
1633688470000|2021-10-08 10:21:10|4943|4941.5|4941.5|4940.5|4943|4941.5|4941.5|4940.5|443
1633688480000|2021-10-08 10:21:20|4941|4941|4938.5|4937.5|4941.5|4941|4938.5|4937|1039
1633688490000|2021-10-08 10:21:30|4938|4937|4938|4936.5|4938|4937|4938|4936.5|0
1633688500000|2021-10-08 10:21:40|4937.5||4937||4937.5||4937||202
1633688510000|2021-10-08 10:21:50|||||||||364
1633688520000|2021-10-08 10:22:00|4936.5|4935.5|4936.5|4935.5|4937|4936|4936.5|4935.5|349
1633688530000|2021-10-08 10:22:10|4936|4935|4936|4934.5|4936|4935.5|4936|4934.5|0
1633688540000|2021-10-08 10:22:20|4935.5|4934|4935.5|4934|4935.5|4934|4935.5|4934|0
1633688560000|2021-10-08 10:22:40|4936|4934.5|4936.5|4935.5|4937|4936.5|4936|4934|1580
1633688580000|2021-10-08 10:23:00|4936|4935|4933.5|4932.5|4936|4935|4933.5|4932.5|410
1633688590000|2021-10-08 10:23:10||4932||4932||4932||4932|0
1633688600000|2021-10-08 10:23:20|4933|4931.5|4932.5|4931|4933|4931.5|4932.5|4931|115
1633688610000|2021-10-08 10:23:30||4931.5||4931.5||4931.5||4931|0
1633688620000|2021-10-08 10:23:40|4932|4931|4932.5|4931|4932.5|4931.5|4932|4931|133
1633688630000|2021-10-08 10:23:50|||||||||502
1633688640000|2021-10-08 10:24:00|4932|4931.5|4933|4932|4934|4933|4932|4931|2303
1633688650000|2021-10-08 10:24:10|4932.5|4932.5|4930.5|4929.5|4933|4932.5|4930.5|4929.5|790
1633688660000|2021-10-08 10:24:20|4930|4929|4929.5|4928.5|4930|4929|4929|4928.5|348
1633688670000|2021-10-08 10:24:30|4930||4930||4930||4930||0
1633688700000|2021-10-08 10:25:00|4930.5|4929|4930.5|4929|4931|4930|4930.5|4929|399
1633688710000|2021-10-08 10:25:10|4931|4929.5|4932.5|4931|4932.5|4931|4931|4929.5|920
1633688720000|2021-10-08 10:25:20|4932||4932.5||4932.5||4932||0
1633688760000|2021-10-08 10:26:00|4933|4931.5|4934.5|4933.5|4934.5|4934|4933|4931|792
1633688770000|2021-10-08 10:26:10|4934|4933|4932.5|4931|4934|4933|4932.5|4931|1019
1633688780000|2021-10-08 10:26:20|4933.5|4931.5|4932.5|4931|4933.5|4932|4932.5|4931|380
1633688790000|2021-10-08 10:26:30|||||||||236
1633688820000|2021-10-08 10:27:00|4932|4930.5|4928.5|4927|4932|4930.5|4928.5|4927|1908
1633688840000|2021-10-08 10:27:20|4929|4927.5|4932|4930.5|4932|4931|4929|4927.5|830
1633688850000|2021-10-08 10:27:30|4932.5|4931|4932.5|4931|4933|4932|4932.5|4931|310
1633688860000|2021-10-08 10:27:40|4932|4930.5|4931.5|4930|4932|4930.5|4931.5|4930|155
1633688870000|2021-10-08 10:27:50|4931|4929.5|4930.5|4929|4931|4929.5|4930.5|4929|0
1633688880000|2021-10-08 10:28:00|4929.5||4930.5||4930.5||4929.5||144
1633688890000|2021-10-08 10:28:10||4929.5||4929||4929.5||4929|81
1633688910000|2021-10-08 10:28:30||4929.5||4929||4929.5||4929|0
1633688920000|2021-10-08 10:28:40|4931|4929.5|4931|4929.5|4931|4930|4931|4929.5|122
1633688930000|2021-10-08 10:28:50|4930.5|4930|4931.5|4931|4932.5|4931.5|4930.5|4930|799
1633688940000|2021-10-08 10:29:00|4932|4931.5|4933|4931.5|4933|4931.5|4932|4931|289
1633688950000|2021-10-08 10:29:10|4932.5|4932|4932.5|4931.5|4932.5|4932|4932.5|4931.5|64
1633688960000|2021-10-08 10:29:20|4932|4931|4931|4930|4932|4931|4930.5|4929.5|678
1633688970000|2021-10-08 10:29:30|4931.5|4930.5|4932.5|4931|4932.5|4931|4931.5|4930.5|222
1633688980000|2021-10-08 10:29:40|4933|4931.5|4934|4933|4934|4933|4932.5|4931.5|398
1633688990000|2021-10-08 10:29:50|4934.5|4933.5|4934.5|4933.5|4934.5|4934|4934.5|4933|488
1633689000000|2021-10-08 10:30:00|4934|4934|4934|4933|4934|4934|4934|4933|95
1633689020000|2021-10-08 10:30:20|4933.5|4932.5|4935.5|4934|4935.5|4934.5|4933|4932.5|2023
1633689030000|2021-10-08 10:30:30|4936|4934.5|4935.5|4934|4936|4935|4935.5|4934|757
1633689040000|2021-10-08 10:30:40|4935|4934.5|4935.5|4934|4935.5|4934.5|4934.5|4934|554
1633689050000|2021-10-08 10:30:50|4936|4934.5|4936|4935.5|4936|4935.5|4935.5|4934|293
1633689060000|2021-10-08 10:31:00|4936.5|4936|4937|4936|4937.5|4936|4936.5|4935.5|275
1633689070000|2021-10-08 10:31:10|4937.5|4936.5|4938|4937|4938|4937|4937.5|4936.5|268
1633689080000|2021-10-08 10:31:20|4937.5|4936.5|4937|4936.5|4937.5|4936.5|4937|4936|1163
1633689090000|2021-10-08 10:31:30|4937.5|4936|4938|4936.5|4938|4936.5|4937.5|4936|245
1633689110000|2021-10-08 10:31:50|4937.5||4938||4938||4937.5||1
1633689120000|2021-10-08 10:32:00|4937.5|4936|4937|4936|4937.5|4936|4937|4936|208
1633689130000|2021-10-08 10:32:10|4936.5|4935.5|4936.5|4935|4936.5|4935.5|4936.5|4935|922
1633689140000|2021-10-08 10:32:20|4936|4934.5|4935.5|4934.5|4936.5|4935.5|4935|4934.5|968
1633689160000|2021-10-08 10:32:40|4936|4935|4936|4935|4936|4935.5|4936|4934.5|248
1633689170000|2021-10-08 10:32:50|4936.5|4935.5|4936.5|4935|4937|4936.5|4936.5|4935|655
1633689180000|2021-10-08 10:33:00||4934.5||4934.5||4935||4934.5|0
1633689190000|2021-10-08 10:33:10||4935||4935||4935||4935|0
1633689210000|2021-10-08 10:33:30|4937|4935.5|4937.5|4936.5|4938|4936.5|4937|4935.5|478
1633689240000|2021-10-08 10:34:00|4937|4935.5|4935|4934|4937.5|4935.5|4935|4934|196
1633689250000|2021-10-08 10:34:10|4935.5|4934.5|4936|4934.5|4936|4934.5|4935.5|4934|42
1633689260000|2021-10-08 10:34:20|4935.5|4934|4935.5|4934|4935.5|4934.5|4935.5|4934|107
1633689270000|2021-10-08 10:34:30|4936|4934.5|4936.5|4935|4936.5|4935|4936|4934.5|139
1633689280000|2021-10-08 10:34:40|4936|4934.5|4935|4934|4936|4934.5|4935|4934|190
1633689290000|2021-10-08 10:34:50|4934.5|4933.5|4934.5|4934|4934.5|4934|4934|4933.5|1284
1633689300000|2021-10-08 10:35:00|4934|4933.5|4933|4931|4934|4933.5|4933|4931|551
1633689310000|2021-10-08 10:35:10|4934|4931.5|4933.5|4932|4934|4932.5|4933.5|4931.5|199
1633689320000|2021-10-08 10:35:20||4932.5||4932.5||4932.5||4932|0
1633689340000|2021-10-08 10:35:40|4934|4933|4933.5|4932.5|4934|4933|4933.5|4932.5|171
1633689360000|2021-10-08 10:36:00|4934|4933|4933|4932|4934|4933|4932.5|4931.5|220
1633689370000|2021-10-08 10:36:10|4933.5|4932.5|4933.5|4932|4933.5|4932.5|4933.5|4932|433
1633689380000|2021-10-08 10:36:20|4933||4933||4933||4933||0
1633689390000|2021-10-08 10:36:30|4932.5|4932.5|4933|4931.5|4934|4933.5|4932.5|4931.5|1409
1633689400000|2021-10-08 10:36:40|4932.5|4931|4932|4931|4932.5|4931|4932|4930.5|89
1633689410000|2021-10-08 10:36:50|4932.5|4931.5|4932|4931.5|4933|4932|4932|4931|431
1633689420000|2021-10-08 10:37:00|4931.5|4931|4933|4932|4933|4932|4931.5|4931|957
1633689430000|2021-10-08 10:37:10|4933.5|4932.5|4933.5|4932.5|4934|4932.5|4933.5|4932.5|246
1633689440000|2021-10-08 10:37:20|4933|4932|4933|4932|4933|4932|4933|4932|0
1633689450000|2021-10-08 10:37:30|4932.5|4931.5|4932|4930.5|4932.5|4931.5|4931|4930|1001
1633689460000|2021-10-08 10:37:40|4931.5|4930|4931.5|4930.5|4931.5|4930.5|4931.5|4930|425
1633689470000|2021-10-08 10:37:50|4931|4930|4931|4929.5|4931|4930.5|4931|4929.5|97
1633689480000|2021-10-08 10:38:00|4930.5|4929|4928.5|4927.5|4930.5|4929|4928.5|4927.5|324
1633689490000|2021-10-08 10:38:10|4929|4927|4928.5|4927.5|4929.5|4928.5|4928|4927|315
1633689500000|2021-10-08 10:38:20|4929||4929||4929||4929||0
1633689520000|2021-10-08 10:38:40|4928.5|4927|4928|4927|4928.5|4927|4928|4927|113
1633689530000|2021-10-08 10:38:50||4926.5||4926.5||4926.5||4926.5|0
1633689540000|2021-10-08 10:39:00|4928.5|4927|4928|4926.5|4929|4928|4927.5|4926.5|1452
1633689550000|2021-10-08 10:39:10||4927||4926.5||4927||4926.5|13
1633689560000|2021-10-08 10:39:20|4928.5|4927|4931|4930|4931|4930|4928.5|4927|1104
1633689570000|2021-10-08 10:39:30|4930.5|4929.5|4929.5|4928.5|4930.5|4929.5|4929|4928.5|507
1633689580000|2021-10-08 10:39:40|4929|4928|4929|4928|4929|4928|4929|4928|100
1633689590000|2021-10-08 10:39:50|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|158
1633689600000|2021-10-08 10:40:00|4929|4928|4928.5|4927.5|4929|4928|4928.5|4927.5|204
1633689610000|2021-10-08 10:40:10|||||||||575
1633689620000|2021-10-08 10:40:20|4929|4928|4929.5|4929|4929.5|4929|4929|4928|746
1633689630000|2021-10-08 10:40:30|4929|4928.5|4929.5|4928.5|4929.5|4928.5|4929|4928|161
1633689640000|2021-10-08 10:40:40|4930|4929|4930|4928.5|4930|4929.5|4930|4928.5|483
1633689660000|2021-10-08 10:41:00|4930.5|4929|4931|4929.5|4931|4930.5|4930.5|4929|817
1633689670000|2021-10-08 10:41:10|4930.5|4929|4930.5|4929|4930.5|4929|4930.5|4929|9
1633689690000|2021-10-08 10:41:30||4929.5||4929.5||4929.5||4929.5|0
1633689700000|2021-10-08 10:41:40||4929||4929||4929||4929|0
1633689710000|2021-10-08 10:41:50|4930|4928.5|4929|4927.5|4930|4928.5|4928.5|4927.5|939
1633689730000|2021-10-08 10:42:10||4928||4928||4928||4928|807
1633689770000|2021-10-08 10:42:50|4929.5|4928.5|4930.5|4929.5|4930.5|4930|4929.5|4928.5|816
1633689780000|2021-10-08 10:43:00|4930|4929|4930|4929|4930|4929|4930|4929|169
1633689800000|2021-10-08 10:43:20|4930.5|4929.5|4931|4929|4931.5|4930|4930.5|4929|694
1633689810000|2021-10-08 10:43:30|4930.5||4930.5||4930.5||4930.5||0
1633689830000|2021-10-08 10:43:50|4930|4928.5|4929|4928|4930|4928.5|4928.5|4928|569
1633689840000|2021-10-08 10:44:00|4928.5|4927.5|4928|4926.5|4928.5|4927.5|4927.5|4926.5|641
1633689850000|2021-10-08 10:44:10|4927.5||4927.5||4928||4927.5||0
1633689860000|2021-10-08 10:44:20|4928||4927.5||4928||4927.5||0
1633689870000|2021-10-08 10:44:30|4927|4926|4927|4925.5|4927|4926|4927|4925.5|5
1633689880000|2021-10-08 10:44:40|4926.5|4925|4926|4925|4926.5|4925.5|4925.5|4925|138
1633689890000|2021-10-08 10:44:50|4925.5|4924.5|4925|4924|4925.5|4924.5|4925|4924|141
1633689900000|2021-10-08 10:45:00|4924.5|4923.5|4923.5|4922|4924.5|4923.5|4923.5|4922|0
1633689910000|2021-10-08 10:45:10|4923||4923||4923||4923||0
1633689920000|2021-10-08 10:45:20|4922.5|4921.5|4922.5|4921.5|4923|4921.5|4922|4920.5|250
1633689930000|2021-10-08 10:45:30|4923|4921|4924|4923|4924|4923|4923|4921|1641
1633689940000|2021-10-08 10:45:40|4923.5|4922.5|4924|4922.5|4924|4922.5|4923.5|4922|273
1633689950000|2021-10-08 10:45:50|4924.5|4923|4924.5|4923.5|4924.5|4924|4924|4923|653
1633689960000|2021-10-08 10:46:00|||||||||404
1633689970000|2021-10-08 10:46:10|4924|4923|4923.5|4922|4924|4923|4923.5|4922|364
1633689980000|2021-10-08 10:46:20|4923||4923||4923||4923||0
1633689990000|2021-10-08 10:46:30|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|57
1633690000000|2021-10-08 10:46:40|4924|4923|4924|4922.5|4924|4923|4924|4922.5|113
1633690010000|2021-10-08 10:46:50|4923.5|4923|4924|4922.5|4924|4923|4923.5|4922.5|16
1633690020000|2021-10-08 10:47:00|4924.5|4923|4925|4923.5|4925|4924|4924|4923|796
1633690030000|2021-10-08 10:47:10||4924||4924.5||4924.5||4924|0
1633690040000|2021-10-08 10:47:20|4925.5|4925|4927.5|4926.5|4927.5|4927|4925.5|4925|892
1633690050000|2021-10-08 10:47:30|4928||4928||4928||4928||50
1633690060000|2021-10-08 10:47:40|4927.5|4926|4927|4925.5|4928|4926|4927|4925.5|52
1633690070000|2021-10-08 10:47:50||4926||4925.5||4926||4925.5|0
1633690080000|2021-10-08 10:48:00|4926.5|4925|4925.5|4924|4926.5|4925|4925|4924|700
1633690090000|2021-10-08 10:48:10|||||||||201
1633690100000|2021-10-08 10:48:20|4926|4924.5|4926.5|4925|4926.5|4925|4926|4924.5|845
1633690110000|2021-10-08 10:48:30|4926|4924.5|4924.5|4924|4926|4924.5|4924.5|4924|220
1633690130000|2021-10-08 10:48:50|4925|4924.5|4925|4924|4925|4924.5|4925|4924|411
1633690140000|2021-10-08 10:49:00|4925.5|4924.5|4925|4924|4925.5|4925|4925|4924|775
1633690150000|2021-10-08 10:49:10|4925.5||4925||4925.5||4924.5||80
1633690160000|2021-10-08 10:49:20||4924.5||4924||4924.5||4924|1403
1633690170000|2021-10-08 10:49:30|4924.5|4923.5|4924.5|4923.5|4924.5|4923.5|4924|4923.5|520
1633690180000|2021-10-08 10:49:40|4925|4924|4925|4924|4925|4924|4924.5|4924|40
1633690190000|2021-10-08 10:49:50|4924.5|4923.5|4924|4923|4924.5|4923.5|4924|4923|270
1633690200000|2021-10-08 10:50:00||4922.5||4922.5||4923||4922.5|574
1633690210000|2021-10-08 10:50:10|4924.5|4923|4924|4923|4924.5|4923.5|4924|4922.5|843
1633690220000|2021-10-08 10:50:20||4922.5||4922.5||4922.5||4922.5|0
1633690230000|2021-10-08 10:50:30|4923.5|4922|4921.5|4920|4923.5|4922|4921|4920|960
1633690250000|2021-10-08 10:50:50|4922|4920.5|4923|4921.5|4923|4922.5|4922|4920|1234
1633690260000|2021-10-08 10:51:00|||||||||16
1633690270000|2021-10-08 10:51:10|4923.5|4922|4923|4921.5|4923.5|4923|4923|4921.5|210
1633690290000|2021-10-08 10:51:30||4922||4922||4922.5||4922|314
1633690310000|2021-10-08 10:51:50|4922.5|4921.5|4922|4921|4922.5|4921.5|4922|4921|856
1633690320000|2021-10-08 10:52:00|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|7
1633690330000|2021-10-08 10:52:10|4922|4921|4922.5|4921.5|4922.5|4922|4922|4920.5|446
1633690340000|2021-10-08 10:52:20||4921||4921||4921||4921|0
1633690350000|2021-10-08 10:52:30||4920.5||4920.5||4921||4920.5|0
1633690360000|2021-10-08 10:52:40||4921||4920.5||4921||4920.5|0
1633690370000|2021-10-08 10:52:50||4921||4921||4921||4921|0
1633690380000|2021-10-08 10:53:00|4921.5|4920.5|4919.5|4918.5|4922.5|4920.5|4919.5|4918.5|2500
1633690390000|2021-10-08 10:53:10|4919|4918|4919|4918|4919|4918|4919|4918|106
1633690400000|2021-10-08 10:53:20|4918.5|4917.5|4918|4917|4918.5|4917.5|4918|4917|191
1633690410000|2021-10-08 10:53:30|4917.5|4916.5|4917.5|4917|4918.5|4917|4917|4916|1127
1633690420000|2021-10-08 10:53:40||4916.5||4916.5||4916.5||4916.5|0
1633690430000|2021-10-08 10:53:50|4918|4917|4918|4917|4918|4917|4918|4917|19
1633690440000|2021-10-08 10:54:00|4919|4917.5|4918.5|4918|4919|4918|4918.5|4917.5|509
1633690450000|2021-10-08 10:54:10|4919|4917.5|4919|4918|4919|4918.5|4919|4917.5|182
1633690460000|2021-10-08 10:54:20|4920|4918.5|4919.5|4918|4920|4918.5|4919.5|4918|200
1633690470000|2021-10-08 10:54:30|4920|4918.5|4920|4918.5|4920|4918.5|4920|4918|0
1633690480000|2021-10-08 10:54:40|4919.5|4918|4920|4918.5|4920|4918.5|4919.5|4918|0
1633690490000|2021-10-08 10:54:50|4919|4918|4919|4917.5|4919|4918|4918.5|4917.5|312
1633690500000|2021-10-08 10:55:00|4918.5|4918|4922|4921|4922|4921.5|4918.5|4917|3714
1633690510000|2021-10-08 10:55:10|4922.5|4920.5|4922.5|4921.5|4923|4922.5|4922.5|4920.5|1995
1633690520000|2021-10-08 10:55:20|4922|4920.5|4921|4920|4922.5|4920.5|4921|4920|86
1633690530000|2021-10-08 10:55:30|4920.5|4919.5|4920.5|4919.5|4920.5|4919.5|4920.5|4919|141
1633690550000|2021-10-08 10:55:50|4920||4921||4921||4920||1
1633690570000|2021-10-08 10:56:10|4920.5|4920|4920.5|4919.5|4920.5|4920|4920.5|4919.5|2
1633690580000|2021-10-08 10:56:20|4921|4920|4921|4919.5|4921|4920|4921|4919.5|97
1633690590000|2021-10-08 10:56:30|4920.5|4920|4921.5|4919.5|4922.5|4921.5|4920.5|4919.5|870
1633690600000|2021-10-08 10:56:40|4921||4921||4921||4921||100
1633690610000|2021-10-08 10:56:50|4921.5|4920|4921.5|4920.5|4922|4920.5|4921.5|4920|669
1633690620000|2021-10-08 10:57:00|4921|4920|4917.5|4916|4921.5|4920|4917.5|4915.5|2949
1633690630000|2021-10-08 10:57:10|4917|4915.5|4916|4914.5|4917|4915.5|4916|4914.5|0
1633690640000|2021-10-08 10:57:20||4914||4914.5||4914.5||4914|0
1633690650000|2021-10-08 10:57:30|4915.5|4914|4915|4914|4915.5|4914|4915|4914|22
1633690660000|2021-10-08 10:57:40|4914.5|4913.5|4916|4915|4916|4915|4914.5|4913|595
1633690670000|2021-10-08 10:57:50|4915.5|4914.5|4915.5|4914|4915.5|4914.5|4915|4914|223
1633690680000|2021-10-08 10:58:00|4916|4914.5|4916|4915|4916|4915.5|4916|4914.5|367
1633690690000|2021-10-08 10:58:10|4916.5|4915.5|4916.5|4915|4916.5|4916|4916.5|4915|304
1633690700000|2021-10-08 10:58:20|4917|4915.5|4916.5|4915.5|4917|4915.5|4916.5|4915|222
1633690710000|2021-10-08 10:58:30|4916|4915|4915|4913.5|4916|4915.5|4915|4913.5|293
1633690730000|2021-10-08 10:58:50||4914||4913.5||4914||4913.5|0
1633690740000|2021-10-08 10:59:00|4914.5|4914|4913.5|4912.5|4914.5|4914|4913|4912.5|254
1633690750000|2021-10-08 10:59:10||4912||4912||4912.5||4912|84
1633690760000|2021-10-08 10:59:20||4912.5||4912.5||4912.5||4912|0
1633690770000|2021-10-08 10:59:30|4914|4913|4915|4913.5|4915|4914|4914|4913|254
1633690780000|2021-10-08 10:59:40|4914.5|4914|4913.5|4912.5|4914.5|4914.5|4913.5|4912.5|131
1633690790000|2021-10-08 10:59:50||4912||4912||4912.5||4912|187
1633690800000|2021-10-08 11:00:00|4912.5|4912.5|4917.5|4915.5|4917.5|4916.5|4912.5|4912|2201
1633690810000|2021-10-08 11:00:10|4918.5|4916|4919|4917.5|4919|4918|4918.5|4916|373
1633690820000|2021-10-08 11:00:20|4918.5|4918|4918|4917|4918.5|4918|4918|4917|73
1633690830000|2021-10-08 11:00:30|4919|4917.5|4919|4917.5|4919|4918|4919|4917.5|435
1633690840000|2021-10-08 11:00:40|4919.5|4918|4920.5|4918.5|4920.5|4919.5|4919.5|4917.5|290
1633690850000|2021-10-08 11:00:50|4921|4919|4922|4921|4923|4921.5|4921|4919|1014
1633690860000|2021-10-08 11:01:00|4922.5|4921.5|4923|4921.5|4923|4922|4922.5|4921.5|51
1633690870000|2021-10-08 11:01:10|4923.5|4922|4923.5|4922|4924|4922.5|4922.5|4921.5|785
1633690880000|2021-10-08 11:01:20|4923|4921.5|4922.5|4921.5|4923|4922|4922.5|4921.5|552
1633690890000|2021-10-08 11:01:30|4923|4922|4922.5|4921.5|4923|4922|4922.5|4921.5|3
1633690900000|2021-10-08 11:01:40|4922|4921|4922|4921|4922.5|4921.5|4921.5|4921|407
1633690910000|2021-10-08 11:01:50|4922.5|4921.5|4922.5|4921|4922.5|4921.5|4922|4921|513
1633690920000|2021-10-08 11:02:00|4923|4921.5|4923|4921.5|4923|4922|4923|4921.5|140
1633690930000|2021-10-08 11:02:10|4923.5|4922|4924|4922.5|4924|4923|4923.5|4922|830
1633690940000|2021-10-08 11:02:20|4924.5|4923|4923.5|4921.5|4925|4923.5|4923|4921.5|309
1633690950000|2021-10-08 11:02:30|4923||4923||4923.5||4923||0
1633690960000|2021-10-08 11:02:40||4922||4921.5||4922||4921.5|19
1633690970000|2021-10-08 11:02:50|||||||||17
1633691000000|2021-10-08 11:03:20|4922.5|4921|4920.5|4920|4922.5|4921|4920.5|4920|957
1633691010000|2021-10-08 11:03:30|4921|4920.5|4921.5|4920|4921.5|4920.5|4921|4920|225
1633691020000|2021-10-08 11:03:40|4920.5|4920.5|4922|4920|4922.5|4921.5|4920.5|4920|462
1633691030000|2021-10-08 11:03:50|4922.5|4920.5|4925|4923.5|4925|4923.5|4922.5|4920.5|1135
1633691040000|2021-10-08 11:04:00|4924.5|4922.5|4924|4922.5|4924.5|4922.5|4924|4922.5|312
1633691050000|2021-10-08 11:04:10|4925|4923|4925|4923.5|4925|4924|4925|4922.5|95
1633691060000|2021-10-08 11:04:20|4924.5|4923|4924.5|4923|4924.5|4923|4924.5|4922.5|0
1633691070000|2021-10-08 11:04:30|4925|4923.5|4925.5|4924.5|4925.5|4925|4925|4923.5|64
1633691080000|2021-10-08 11:04:40||4924||4924||4924||4924|0
1633691090000|2021-10-08 11:04:50|4925|4923.5|4925|4923.5|4925|4923.5|4925|4923.5|0
1633691110000|2021-10-08 11:05:10|4924.5|4923|4923|4922|4924.5|4923|4923|4922|646
1633691130000|2021-10-08 11:05:30|4922.5|4921|4921.5|4920|4922.5|4921|4921.5|4919.5|120
1633691140000|2021-10-08 11:05:40|4921|4919|4920|4918.5|4921|4919|4920|4918.5|73
1633691150000|2021-10-08 11:05:50||4918||4918||4918||4918|0
1633691160000|2021-10-08 11:06:00|4919.5|4918.5|4919.5|4918.5|4919.5|4919|4919.5|4918.5|172
1633691170000|2021-10-08 11:06:10|4920|4919|4920.5|4919.5|4920.5|4919.5|4920|4919|240
1633691190000|2021-10-08 11:06:30|4921|4920|4923.5|4922.5|4923.5|4922.5|4921|4919.5|941
1633691200000|2021-10-08 11:06:40||4923||4922.5||4923||4922.5|29
1633691210000|2021-10-08 11:06:50|4923|4923|4924|4923|4924|4923|4923|4923|451
1633691220000|2021-10-08 11:07:00||4923.5||4923.5||4923.5||4923.5|11
1633691230000|2021-10-08 11:07:10|4924.5|4923|4925|4923.5|4925|4924|4924.5|4923|297
1633691240000|2021-10-08 11:07:20|4925.5|4924|4925.5|4924|4925.5|4924.5|4925|4923.5|58
1633691250000|2021-10-08 11:07:30||4924.5||4924.5||4924.5||4924.5|0
1633691270000|2021-10-08 11:07:50|4925|4923.5|4924|4923|4925.5|4924|4924|4923|510
1633691280000|2021-10-08 11:08:00|4923.5||4924||4924||4923.5||94
1633691310000|2021-10-08 11:08:30|4924.5|4923.5|4923.5|4922|4924.5|4923.5|4922.5|4922|882
1633691320000|2021-10-08 11:08:40||4922.5||4922.5||4922.5||4922|0
1633691330000|2021-10-08 11:08:50|4924|4923|4925.5|4924|4925.5|4924.5|4923.5|4923|316
1633691340000|2021-10-08 11:09:00|4925|4923.5|4925|4923.5|4925|4923.5|4925|4923.5|0
1633691350000|2021-10-08 11:09:10|4924.5|4923|4925.5|4924|4926|4924|4924|4923|1100
1633691360000|2021-10-08 11:09:20||4924.5||4924||4924.5||4924|0
1633691380000|2021-10-08 11:09:40|4925||4925.5||4925.5||4925||0
1633691390000|2021-10-08 11:09:50|4925||4925||4925||4925||0
1633691400000|2021-10-08 11:10:00|4924.5|4924.5|4925.5|4924.5|4926|4925|4924.5|4924.5|483
1633691410000|2021-10-08 11:10:10|4926|4925|4926|4925|4926|4925|4926|4925|0
1633691450000|2021-10-08 11:10:50|4926.5|4925.5|4926|4925|4927|4926|4926|4925|909
1633691460000|2021-10-08 11:11:00|4925.5|4924.5|4925.5|4924.5|4926|4924.5|4925|4924.5|65
1633691480000|2021-10-08 11:11:20|4925|4924|4925|4923.5|4925|4924|4924.5|4923.5|920
1633691500000|2021-10-08 11:11:40|4924.5|4923|4924.5|4923|4924.5|4923|4923|4922|683
1633691510000|2021-10-08 11:11:50|4924||4924||4924.5||4924||0
1633691520000|2021-10-08 11:12:00|4923.5|4922|4923|4922|4923.5|4922|4923|4922|324
1633691540000|2021-10-08 11:12:20|4922.5|4921.5|4922.5|4921|4922.5|4921.5|4922|4921|116
1633691560000|2021-10-08 11:12:40|4923|4921.5|4924.5|4922.5|4924.5|4923|4922.5|4921.5|589
1633691570000|2021-10-08 11:12:50|4924|4922|4923.5|4922|4924|4922|4923.5|4922|150
1633691580000|2021-10-08 11:13:00|4923|4921.5|4923|4921|4923|4921.5|4923|4921|200
1633691600000|2021-10-08 11:13:20|4922.5|4920.5|4922.5|4921.5|4923|4921.5|4922|4920.5|28
1633691610000|2021-10-08 11:13:30|4923|4922|4923|4921.5|4923|4922|4923|4921.5|54
1633691630000|2021-10-08 11:13:50||4922||4921.5||4922||4921.5|0
1633691640000|2021-10-08 11:14:00|4922.5|4921|4923|4921.5|4923|4922|4922.5|4921|50
1633691650000|2021-10-08 11:14:10|4924|4922|4924|4922.5|4924|4923|4923|4922|510
1633691660000|2021-10-08 11:14:20|4923.5||4923.5||4923.5||4923.5||0
1633691670000|2021-10-08 11:14:30|4924||4923.5||4924||4923.5||0
1633691690000|2021-10-08 11:14:50|4923||4924||4924||4923||195
1633691700000|2021-10-08 11:15:00|4924.5|4923|4924.5|4923.5|4924.5|4924|4924|4923|629
1633691720000|2021-10-08 11:15:20|4924|4922.5|4924.5|4923|4924.5|4923|4923.5|4922|703
1633691730000|2021-10-08 11:15:30|4924||4924||4924||4924||0
1633691740000|2021-10-08 11:15:40|4924.5|4923.5|4925|4924|4925|4924.5|4924.5|4923.5|282
1633691750000|2021-10-08 11:15:50|4925.5|4924.5|4925.5|4924.5|4925.5|4924.5|4925|4924|18
1633691760000|2021-10-08 11:16:00|4926|4925|4926.5|4925.5|4927|4925.5|4926|4925|253
1633691770000|2021-10-08 11:16:10|||||||||82
1633691780000|2021-10-08 11:16:20||4926||4926||4926||4926|37
1633691790000|2021-10-08 11:16:30|4927|4926.5|4927|4925.5|4928|4927|4926.5|4925.5|651
1633691800000|2021-10-08 11:16:40||4926||4926||4926||4926|0
1633691820000|2021-10-08 11:17:00|4926.5|4926.5|4927|4926|4927.5|4926.5|4926.5|4926|168
1633691830000|2021-10-08 11:17:10|4927.5|4926.5|4928|4926.5|4930|4928|4927.5|4926.5|1417
1633691850000|2021-10-08 11:17:30|4928.5|4927|4928.5|4927|4929|4927.5|4928|4927|87
1633691860000|2021-10-08 11:17:40|4929.5|4927.5|4928.5|4927.5|4929.5|4928|4928.5|4927.5|275
1633691870000|2021-10-08 11:17:50|4928|4927|4928|4927|4928|4927.5|4927.5|4927|173
1633691920000|2021-10-08 11:18:40|||||||||4
1633691930000|2021-10-08 11:18:50|4928.5|4927.5|4929.5|4928.5|4930|4929|4928|4927.5|168
1633691940000|2021-10-08 11:19:00|4930|4929|4931.5|4930.5|4931.5|4930.5|4930|4929|233
1633691950000|2021-10-08 11:19:10|4931|4931|4931.5|4930.5|4931.5|4931|4931|4930.5|355
1633691970000|2021-10-08 11:19:30|4932|4931|4932.5|4931|4932.5|4932|4932|4931|524
1633691980000|2021-10-08 11:19:40|4932|4931.5|4931.5|4930.5|4932|4931.5|4931.5|4930.5|100
1633691990000|2021-10-08 11:19:50|4931||4931||4931||4931||0
1633692000000|2021-10-08 11:20:00|4931.5|4929.5|4930|4929.5|4931.5|4930|4930|4929.5|223
1633692010000|2021-10-08 11:20:10|4929.5|4929|4929.5|4929|4929.5|4929|4929.5|4929|165
1633692030000|2021-10-08 11:20:30|4929|4928.5|4928.5|4928|4929|4928.5|4928.5|4928|93
1633692050000|2021-10-08 11:20:50|4928|4927.5|4927.5|4927|4928|4927.5|4927.5|4927|350
1633692060000|2021-10-08 11:21:00|4927|4926.5|4927.5|4927|4928|4927|4927|4926|602
1633692070000|2021-10-08 11:21:10|4928||4928||4928||4928||0
1633692080000|2021-10-08 11:21:20|4927.5|4926.5|4928|4927|4928|4927|4927.5|4926|206
1633692090000|2021-10-08 11:21:30|4928.5|4927.5|4929.5|4928.5|4929.5|4928.5|4928.5|4927.5|800
1633692100000|2021-10-08 11:21:40|4930|4929|4930.5|4929|4930.5|4929|4930|4929|162
1633692110000|2021-10-08 11:21:50|4931|4929.5|4931|4929.5|4931|4929.5|4930.5|4929.5|0
1633692130000|2021-10-08 11:22:10|4930.5||4931||4931||4930.5||60
1633692160000|2021-10-08 11:22:40|||||||||250
1633692170000|2021-10-08 11:22:50|4930.5|4930|4928.5|4928|4931|4930.5|4928.5|4928|989
1633692180000|2021-10-08 11:23:00|4929|4928.5|4929.5|4928.5|4929.5|4929|4929|4928|506
1633692190000|2021-10-08 11:23:10|4930|4929|4930|4929|4930|4929|4930|4929|471
1633692200000|2021-10-08 11:23:20|4930.5|4929.5|4931|4930.5|4931.5|4930.5|4930.5|4929.5|284
1633692210000|2021-10-08 11:23:30|4930.5|4930|4931|4930|4931|4930|4930.5|4930|26
1633692220000|2021-10-08 11:23:40|4931.5|4930.5|4931.5|4930|4931.5|4931|4931.5|4930|107
1633692240000|2021-10-08 11:24:00|4932|4930.5|4932|4931|4932.5|4931.5|4931.5|4930|929
1633692250000|2021-10-08 11:24:10||4930.5||4930.5||4930.5||4930.5|0
1633692270000|2021-10-08 11:24:30|4931.5|4931|4932|4930.5|4932|4931|4931.5|4930.5|83
1633692280000|2021-10-08 11:24:40|4932.5|4931|4933|4931.5|4933.5|4932.5|4932|4931|374
1633692290000|2021-10-08 11:24:50|4932.5|4932|4932.5|4931.5|4932.5|4932|4932.5|4931.5|301
1633692300000|2021-10-08 11:25:00|4932|4931|4931.5|4930.5|4932.5|4931|4931.5|4930.5|142
1633692310000|2021-10-08 11:25:10|4931|4930|4931|4930|4931.5|4930|4931|4930|0
1633692320000|2021-10-08 11:25:20|4931.5|4930.5|4931.5|4930.5|4931.5|4931|4931.5|4930.5|35
1633692330000|2021-10-08 11:25:30|4932.5|4931|4932.5|4931|4932.5|4931|4932.5|4930.5|266
1633692340000|2021-10-08 11:25:40|4932|4930.5|4932|4931|4932|4931|4932|4930.5|0
1633692350000|2021-10-08 11:25:50||4931.5||4931||4931.5||4931|50
1633692370000|2021-10-08 11:26:10||4931.5||4931||4931.5||4931|75
1633692390000|2021-10-08 11:26:30|4932.5|4931.5|4933|4932|4933|4932.5|4932|4931.5|477
1633692410000|2021-10-08 11:26:50||4932.5||4932||4932.5||4932|266
1633692420000|2021-10-08 11:27:00|4933.5|4932.5|4933.5|4932.5|4933.5|4932.5|4933.5|4932.5|219
1633692430000|2021-10-08 11:27:10|4934|4932|4934|4933|4934|4933|4934|4932|181
1633692450000|2021-10-08 11:27:30|4933.5|4932.5|4933.5|4932.5|4933.5|4932.5|4933|4932.5|268
1633692460000|2021-10-08 11:27:40|||||||||155
1633692480000|2021-10-08 11:28:00|4933||4933||4933||4933||0
1633692490000|2021-10-08 11:28:10|4932.5|4932|4932.5|4932|4932.5|4932|4932.5|4932|27
1633692500000|2021-10-08 11:28:20|4933|4932.5|4933|4932|4933|4932.5|4933|4932|443
1633692510000|2021-10-08 11:28:30||4932.5||4932||4932.5||4932|27
1633692520000|2021-10-08 11:28:40|4933.5|4932.5|4933|4932|4934|4933|4933|4932|1036
1633692530000|2021-10-08 11:28:50|4932.5|4932.5|4932|4931.5|4932.5|4932.5|4931.5|4931|303
1633692540000|2021-10-08 11:29:00|4931.5|4931|4931.5|4930.5|4932|4931|4930.5|4930|1780
1633692570000|2021-10-08 11:29:30|4931|4930|4930.5|4929.5|4931.5|4930|4930|4929.5|450
1633692590000|2021-10-08 11:29:50|4931|4930|4932.5|4931.5|4933|4932.5|4931|4929.5|1896
1633692600000|2021-10-08 11:30:00|4933|4932.5|4932.5|4931.5|4933.5|4932.5|4932.5|4931.5|282
1633692650000|2021-10-08 11:30:50|4933|4932|4934|4932.5|4934|4933.5|4933|4932|364
1633692660000|2021-10-08 11:31:00|4933.5|4932|4933.5|4932|4933.5|4932|4933|4932|35
1633692680000|2021-10-08 11:31:20|4933|4931.5|4932|4930.5|4933|4931.5|4931|4930.5|865
1633692690000|2021-10-08 11:31:30||4931||4931||4931||4931|0
1633692710000|2021-10-08 11:31:50|4931.5|4930.5|4931.5|4930.5|4932|4930.5|4931|4930.5|224
1633692720000|2021-10-08 11:32:00|4931|4930|4932|4931|4932|4931|4930.5|4929.5|1080
1633692760000|2021-10-08 11:32:40|4931.5|4931.5|4932.5|4931|4932.5|4932|4931.5|4931|343
1633692780000|2021-10-08 11:33:00|4933|4931.5|4933.5|4932|4933.5|4932.5|4933|4931.5|395
1633692790000|2021-10-08 11:33:10||4932.5||4932.5||4932.5||4932.5|0
1633692800000|2021-10-08 11:33:20|4933|4932|4933|4932|4933|4932|4933|4932|6
1633692810000|2021-10-08 11:33:30||4931.5||4932||4932||4931.5|0
1633692820000|2021-10-08 11:33:40|4932.5|4931.5|4932.5|4931.5|4932.5|4931.5|4932.5|4931.5|44
1633692830000|2021-10-08 11:33:50|4932|4931|4932|4931|4932|4931|4932|4931|128
1633692840000|2021-10-08 11:34:00|4931.5|4930.5|4931.5|4931|4931.5|4931|4931|4930.5|217
1633692850000|2021-10-08 11:34:10|4932|4931.5|4932.5|4931|4932.5|4931.5|4932|4931|3
1633692860000|2021-10-08 11:34:20|4932|4930.5|4932|4930.5|4932|4930.5|4931.5|4930.5|50
1633692870000|2021-10-08 11:34:30|4932.5|4931|4932.5|4931|4932.5|4931|4932|4931|0
1633692880000|2021-10-08 11:34:40|4932|4930.5|4931.5|4931|4932.5|4931.5|4931|4930|662
1633692900000|2021-10-08 11:35:00|4931|4930.5|4931|4930.5|4931.5|4930.5|4931|4930|429
1633692910000|2021-10-08 11:35:10|4930.5|4930|4931|4930|4931|4930|4930.5|4930|156
1633692920000|2021-10-08 11:35:20|4930.5||4931||4931||4930.5||169
1633692960000|2021-10-08 11:36:00|4930.5|4929.5|4931.5|4930.5|4931.5|4931|4929.5|4929|1852
1633692980000|2021-10-08 11:36:20|4931|4930|4931|4930|4931|4930|4931|4930|256
1633692990000|2021-10-08 11:36:30|4930.5|4929.5|4930.5|4929.5|4931|4930|4930|4929.5|730
1633693000000|2021-10-08 11:36:40|4930|4930|4930.5|4929.5|4930.5|4930|4930|4929.5|720
1633693010000|2021-10-08 11:36:50|4931|4930|4931.5|4930.5|4931.5|4930.5|4930.5|4929.5|442
1633693020000|2021-10-08 11:37:00|4931|4930|4931.5|4930.5|4931.5|4931|4931|4930|167
1633693030000|2021-10-08 11:37:10|4931|4930|4931|4929.5|4931|4930|4930.5|4929.5|277
1633693040000|2021-10-08 11:37:20|4930.5|4929|4930|4929|4930.5|4929.5|4928.5|4928|1778
1633693060000|2021-10-08 11:37:40|||||||||42
1633693070000|2021-10-08 11:37:50|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|4929|4928.5|552
1633693080000|2021-10-08 11:38:00|4929||4929.5||4929.5||4929||206
1633693090000|2021-10-08 11:38:10|4929|4928|4929|4928|4929|4928|4929|4928|128
1633693100000|2021-10-08 11:38:20|4928.5|4927.5|4929|4928|4929|4928|4928|4927.5|327
1633693110000|2021-10-08 11:38:30|4929.5|4928.5|4929.5|4929|4929.5|4929|4929.5|4928.5|263
1633693140000|2021-10-08 11:39:00|4929|4928.5|4929.5|4929|4929.5|4929|4929|4928.5|529
1633693150000|2021-10-08 11:39:10||4928.5||4928.5||4928.5||4928.5|305
1633693190000|2021-10-08 11:39:50|4930|4929|4930.5|4929.5|4930.5|4929.5|4929.5|4929|864
1633693200000|2021-10-08 11:40:00|4931|4930|4931.5|4930.5|4932|4930.5|4931|4930|200
1633693210000|2021-10-08 11:40:10||4930||4930||4930||4930|0
1633693220000|2021-10-08 11:40:20|4932|4930.5|4932|4930.5|4932.5|4931|4931.5|4930.5|476
1633693240000|2021-10-08 11:40:40||4931||4931||4931||4931|120
1633693260000|2021-10-08 11:41:00|4931.5|4930.5|4932|4931|4932|4931|4931|4930.5|138
1633693270000|2021-10-08 11:41:10|4931.5||4932||4932||4931.5||103
1633693290000|2021-10-08 11:41:30|4932.5|4931.5|4933|4932|4933|4932.5|4932.5|4931.5|797
1633693300000|2021-10-08 11:41:40|4932.5|4932.5|4932|4931.5|4933.5|4932.5|4932|4930.5|2505
1633693310000|2021-10-08 11:41:50|4931.5|4931|4932|4931|4932.5|4931.5|4931.5|4931|471
1633693320000|2021-10-08 11:42:00|4931.5||4932||4932||4931.5||84
1633693330000|2021-10-08 11:42:10|4931.5||4931.5||4931.5||4931.5||0
1633693340000|2021-10-08 11:42:20|4932||4932||4932||4931.5||275
1633693350000|2021-10-08 11:42:30|4931.5|4930.5|4931|4930|4931.5|4930.5|4931|4930|711
1633693360000|2021-10-08 11:42:40|4930.5|4929.5|4930.5|4930|4931|4930|4930|4929.5|164
1633693370000|2021-10-08 11:42:50|4930|4929.5|4930.5|4929.5|4930.5|4929.5|4930|4929.5|312
1633693380000|2021-10-08 11:43:00|4930||4930||4930.5||4930||58
1633693400000|2021-10-08 11:43:20|4929.5|4929|4930|4929|4930|4929.5|4929.5|4929|127
1633693410000|2021-10-08 11:43:30||4929.5||4929.5||4929.5||4929.5|0
1633693420000|2021-10-08 11:43:40|4929.5|4929|4929|4928|4929.5|4929|4929|4928|94
1633693430000|2021-10-08 11:43:50|4928.5|4927.5|4929|4928|4929|4928.5|4928.5|4927.5|170
1633693440000|2021-10-08 11:44:00|4928.5|4928.5|4929|4928|4929|4928.5|4928.5|4928|895
1633693450000|2021-10-08 11:44:10|4929.5|4928.5|4929.5|4928|4929.5|4928.5|4929.5|4928|156
1633693470000|2021-10-08 11:44:30||4928.5||4928||4928.5||4928|28
1633693480000|2021-10-08 11:44:40||4928.5||4928.5||4928.5||4928.5|0
1633693500000|2021-10-08 11:45:00|4929|4928|4928|4927|4929|4928.5|4928|4927|644
1633693510000|2021-10-08 11:45:10|||||||||184
1633693540000|2021-10-08 11:45:40|4928.5|4927.5|4928.5|4927.5|4930.5|4930|4927.5|4927|3417
1633693550000|2021-10-08 11:45:50|||||||||313
1633693560000|2021-10-08 11:46:00|||||||||45
1633693570000|2021-10-08 11:46:10|4928|4927|4928|4927|4928|4927.5|4928|4927|643
1633693590000|2021-10-08 11:46:30|4928.5|4927.5|4929|4927.5|4929.5|4928.5|4928.5|4927.5|311
1633693600000|2021-10-08 11:46:40|4930|4928|4929.5|4928.5|4930|4928.5|4929|4928|124
1633693620000|2021-10-08 11:47:00|4930|4929|4930|4928.5|4930|4929|4930|4928.5|3
1633693640000|2021-10-08 11:47:20|4930.5|4929|4931.5|4930.5|4931.5|4930.5|4930.5|4929|421
1633693650000|2021-10-08 11:47:30|||||||||20
1633693660000|2021-10-08 11:47:40||4931||4931||4931||4931|264
1633693680000|2021-10-08 11:48:00|4931|4930|4931|4930|4931|4930|4931|4930|363
1633693730000|2021-10-08 11:48:50|4930.5||4931||4931||4930.5||220
1633693740000|2021-10-08 11:49:00|4930.5|4930.5|4931|4930|4931|4930.5|4930.5|4930|146
1633693770000|2021-10-08 11:49:30|4931.5|4930.5|4933|4932|4933|4932|4931.5|4930.5|233
1633693780000|2021-10-08 11:49:40|4932.5|4931.5|4932.5|4932|4932.5|4932|4932.5|4931.5|33
1633693790000|2021-10-08 11:49:50|4932|4931.5|4932|4931.5|4932.5|4931.5|4932|4931.5|144
1633693800000|2021-10-08 11:50:00|4931.5|4931|4931|4930|4931.5|4931|4931|4930|163
1633693810000|2021-10-08 11:50:10||4930.5||4930.5||4930.5||4930.5|41
1633693820000|2021-10-08 11:50:20||4930||4930||4930||4930|99
1633693840000|2021-10-08 11:50:40|4930.5|4929.5|4930.5|4929.5|4931|4929.5|4930.5|4929.5|119
1633693850000|2021-10-08 11:50:50|4930|4929|4929.5|4929|4930|4929|4929.5|4929|0
1633693870000|2021-10-08 11:51:10|4929|4928.5|4928.5|4927.5|4929|4928.5|4928.5|4927.5|245
1633693880000|2021-10-08 11:51:20||4927||4927||4927||4927|0
1633693900000|2021-10-08 11:51:40|4928|4927.5|4931.5|4930.5|4932|4930.5|4928|4927|3987
1633693920000|2021-10-08 11:52:00|4932.5|4931|4932.5|4931|4933|4931.5|4932.5|4931|87
1633693930000|2021-10-08 11:52:10||4931.5||4931.5||4931.5||4931.5|0
1633693940000|2021-10-08 11:52:20|4933|4932|4933.5|4932.5|4933.5|4932.5|4933|4932|140
1633693950000|2021-10-08 11:52:30|4934|4933|4934|4933|4934|4933.5|4934|4933|1167
1633693960000|2021-10-08 11:52:40|4933.5|4932.5|4932.5|4931.5|4933.5|4932.5|4932.5|4931.5|116
1633693970000|2021-10-08 11:52:50|4932|4931|4932|4930.5|4932|4931|4932|4930.5|441
1633693980000|2021-10-08 11:53:00|4931.5|4931|4932.5|4931.5|4933|4931.5|4931.5|4930.5|533
1633693990000|2021-10-08 11:53:10|||||||||1
1633694060000|2021-10-08 11:54:20|4932|4931|4931|4930|4933|4932|4931|4930|1449
1633694080000|2021-10-08 11:54:40|4932|4930.5|4932|4931|4932|4931|4932|4930.5|183
1633694090000|2021-10-08 11:54:50||4931.5||4931.5||4931.5||4931.5|0
1633694100000|2021-10-08 11:55:00|4931.5|4931|4931|4930.5|4931.5|4931|4931|4930.5|638
1633694110000|2021-10-08 11:55:10||4930||4930||4930||4930|44
1633694140000|2021-10-08 11:55:40|4930.5|4929.5|4930|4929.5|4930.5|4929.5|4930|4929|454
1633694150000|2021-10-08 11:55:50|4930.5||4930.5||4930.5||4930.5||170
1633694180000|2021-10-08 11:56:20|4930|4929|4928.5|4927.5|4930.5|4929|4928|4927|1700
1633694190000|2021-10-08 11:56:30|4929|4928|4929|4928|4929|4928.5|4928.5|4927.5|1021
1633694200000|2021-10-08 11:56:40|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|28
1633694210000|2021-10-08 11:56:50|4929|4928|4929.5|4928|4929.5|4928|4929|4928|336
1633694220000|2021-10-08 11:57:00|4929|4928.5|4931|4930|4931|4930.5|4929|4928.5|2479
1633694230000|2021-10-08 11:57:10|4930.5|4930.5|4930.5|4929.5|4930.5|4930.5|4930|4929|412
1633694240000|2021-10-08 11:57:20||4929||4929||4929||4929|0
1633694260000|2021-10-08 11:57:40|4931|4929.5|4931|4930.5|4932.5|4932|4930.5|4929|5560
1633694270000|2021-10-08 11:57:50|4930.5|4930|4932.5|4931.5|4932.5|4931.5|4930.5|4929.5|2643
1633694280000|2021-10-08 11:58:00|4932|4931|4932.5|4931.5|4932.5|4931.5|4932|4931|87
1633694290000|2021-10-08 11:58:10|4933|4932.5|4932.5|4932|4933.5|4932.5|4932.5|4931.5|675
1633694300000|2021-10-08 11:58:20|4932|4931.5|4932.5|4931.5|4932.5|4931.5|4932|4931.5|506
1633694310000|2021-10-08 11:58:30|4932||4932.5||4932.5||4932||117
1633694330000|2021-10-08 11:58:50|4932|4931|4930.5|4929.5|4932|4931|4930.5|4929.5|899
1633694340000|2021-10-08 11:59:00|4930|4929|4930.5|4929.5|4930.5|4929.5|4930|4929|0
1633694350000|2021-10-08 11:59:10|||||||||114
1633694370000|2021-10-08 11:59:30||4929||4929.5||4929.5||4929|0
1633694400000|2021-10-08 12:00:00||4930||4929.5||4930||4929.5|231
1633694420000|2021-10-08 12:00:20|||||||||16
1633694430000|2021-10-08 12:00:30|4930|4929|4928.5|4927.5|4930.5|4929|4928.5|4927.5|897
1633694440000|2021-10-08 12:00:40|||||||||10
1633694450000|2021-10-08 12:00:50|4928|4927|4926.5|4925.5|4928|4927|4926.5|4925.5|336
1633694460000|2021-10-08 12:01:00|||||||||2
1633694470000|2021-10-08 12:01:10||4925||4925||4925.5||4925|0
1633694480000|2021-10-08 12:01:20|4926|4924.5|4925|4923.5|4926|4924.5|4925|4923.5|117
1633694490000|2021-10-08 12:01:30|4924.5|4923|4925|4924.5|4925|4924.5|4923|4922|1703
1633694500000|2021-10-08 12:01:40|4925.5|4924|4925.5|4924.5|4926|4925|4925.5|4924|188
1633694540000|2021-10-08 12:02:20|4925||4925||4925||4925||0
1633694550000|2021-10-08 12:02:30|4924.5|4924|4923.5|4922|4924.5|4924|4923.5|4922|368
1633694560000|2021-10-08 12:02:40|4923||4923||4923.5||4923||1
1633694570000|2021-10-08 12:02:50|4922.5|4921.5|4922.5|4921|4922.5|4921.5|4922.5|4921|0
1633694580000|2021-10-08 12:03:00|4922||4922||4922||4922||0
1633694590000|2021-10-08 12:03:10|4921.5|4920.5|4920|4918.5|4921.5|4920.5|4920|4918.5|357
1633694600000|2021-10-08 12:03:20|4919.5||4920||4920||4919.5||94
1633694610000|2021-10-08 12:03:30|4919.5|4918|4919|4918|4919.5|4918.5|4919|4918|649
1633694620000|2021-10-08 12:03:40|4919.5|4918.5|4920.5|4919|4921|4920|4919.5|4918.5|1257
1633694630000|2021-10-08 12:03:50|4920||4920||4920||4920||40
1633694640000|2021-10-08 12:04:00|4920.5||4920||4920.5||4920||0
1633694650000|2021-10-08 12:04:10|||||||||22
1633694660000|2021-10-08 12:04:20|4920.5|4919.5|4919.5|4918.5|4920.5|4920|4919|4918.5|2634
1633694670000|2021-10-08 12:04:30|4920.5|4919|4920.5|4919.5|4920.5|4919.5|4920.5|4919|1381
1633694680000|2021-10-08 12:04:40|4921|4920|4921|4920|4922.5|4921|4921|4919.5|525
1633694700000|2021-10-08 12:05:00|4920.5|4919.5|4921.5|4920.5|4921.5|4921|4920.5|4919.5|354
1633694710000|2021-10-08 12:05:10|4921|4920|4921.5|4920.5|4921.5|4920.5|4921|4920|923
1633694720000|2021-10-08 12:05:20|4922|4921|4923|4921.5|4923|4922|4922|4921|745
1633694740000|2021-10-08 12:05:40||4922||4922||4922||4921.5|0
1633694760000|2021-10-08 12:06:00|4923.5|4922.5|4924|4922.5|4924.5|4924|4923.5|4922|1691
1633694770000|2021-10-08 12:06:10|4925|4923|4925|4924|4925.5|4924|4925|4923|72
1633694780000|2021-10-08 12:06:20|4924.5||4924.5||4924.5||4924.5||97
1633694790000|2021-10-08 12:06:30|4924|4923.5|4923.5|4922.5|4924|4923.5|4923.5|4922.5|374
1633694800000|2021-10-08 12:06:40|4923|4922|4923|4922|4923|4922|4923|4922|93
1633694820000|2021-10-08 12:07:00|4922.5|4921.5|4922.5|4921.5|4922.5|4921.5|4922.5|4921.5|701
1633694830000|2021-10-08 12:07:10|4923|4922|4923|4922|4923|4922|4922.5|4922|2
1633694850000|2021-10-08 12:07:30|4923.5|4922.5|4923.5|4922.5|4923.5|4922.5|4923|4922|205
1633694860000|2021-10-08 12:07:40|4924||4924||4924||4924||0
1633694880000|2021-10-08 12:08:00|4925|4923|4925|4924|4925|4924|4925|4923|98
1633694890000|2021-10-08 12:08:10|4925.5|4924.5|4925.5|4924|4925.5|4924.5|4925.5|4924|34
1633694900000|2021-10-08 12:08:20|4926|4924.5|4926.5|4925.5|4926.5|4925.5|4926|4924.5|169
1633694910000|2021-10-08 12:08:30|4927|4926|4928|4927|4928|4927|4927|4926|830
1633694930000|2021-10-08 12:08:50|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|4928|4927|58
1633694940000|2021-10-08 12:09:00|4928|4927|4928|4927|4928|4927.5|4928|4927|0
1633694950000|2021-10-08 12:09:10|4927.5|4926.5|4928|4927|4928|4927|4927|4926.5|428
1633694960000|2021-10-08 12:09:20|||||||||137
1633694970000|2021-10-08 12:09:30|4929|4927.5|4929|4928|4929|4928|4929|4927.5|136
1633694990000|2021-10-08 12:09:50|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|186
1633695000000|2021-10-08 12:10:00|4928|4927|4927|4926.5|4928|4927|4927|4926.5|45
1633695010000|2021-10-08 12:10:10|4926.5|4926|4927|4926|4927|4926|4926.5|4926|55
1633695020000|2021-10-08 12:10:20|4927.5|4926.5|4928|4927|4928|4927|4927.5|4926.5|530
1633695050000|2021-10-08 12:10:50|4927.5|4926.5|4927.5|4926|4927.5|4926.5|4927|4926|109
1633695070000|2021-10-08 12:11:10|4926.5|4925.5|4926|4925|4927.5|4925.5|4925.5|4924.5|987
1633695080000|2021-10-08 12:11:20|4926.5|4925.5|4926.5|4926|4926.5|4926|4926.5|4925|95
1633695090000|2021-10-08 12:11:30|4926|4925|4926|4925|4926|4925|4926|4925|340
1633695100000|2021-10-08 12:11:40|4925.5|4924.5|4925.5|4924.5|4926|4924.5|4925.5|4924.5|250
1633695110000|2021-10-08 12:11:50|4925|4924|4924.5|4923|4925|4924|4923.5|4922.5|325
1633695120000|2021-10-08 12:12:00|4924||4924.5||4924.5||4924||0
1633695140000|2021-10-08 12:12:20|4924|4922.5|4922.5|4921.5|4924|4923|4922.5|4921.5|1265
1633695150000|2021-10-08 12:12:30|4922|4922|4921|4920|4923|4922|4921|4920|1757
1633695160000|2021-10-08 12:12:40|4920.5|4919.5|4920.5|4919.5|4921|4920|4919.5|4918.5|1880
1633695170000|2021-10-08 12:12:50|4921|4920|4921|4919.5|4921|4920|4921|4919.5|211
1633695180000|2021-10-08 12:13:00|4920.5|4919|4921|4919.5|4921|4920.5|4920.5|4919|1168
1633695190000|2021-10-08 12:13:10|4920.5||4920.5||4920.5||4920.5||86
1633695200000|2021-10-08 12:13:20|4920|4919|4919.5|4918.5|4920|4919|4919.5|4918.5|225
1633695210000|2021-10-08 12:13:30|4919|4918|4919|4918|4919|4918|4919|4918|85
1633695220000|2021-10-08 12:13:40|4918.5|4917.5|4918|4917|4918.5|4917.5|4917.5|4917|379
1633695230000|2021-10-08 12:13:50|4917.5|4917.5|4918|4917|4918.5|4917.5|4917|4916.5|822
1633695240000|2021-10-08 12:14:00|4917.5|4917.5|4918|4917|4918.5|4917.5|4917.5|4917|172
1633695250000|2021-10-08 12:14:10||4917.5||4917||4917.5||4917|166
1633695260000|2021-10-08 12:14:20|4917.5||4917.5||4917.5||4917.5||27
1633695270000|2021-10-08 12:14:30|||||||||11
1633695280000|2021-10-08 12:14:40|4918|4917.5|4923|4921.5|4923.5|4922|4918|4917.5|2816
1633695290000|2021-10-08 12:14:50|4922.5|4921|4921.5|4920.5|4922.5|4921|4921.5|4920.5|58
1633695300000|2021-10-08 12:15:00|4922|4921|4922.5|4921|4922.5|4921.5|4921.5|4921|296
1633695310000|2021-10-08 12:15:10|4923|4921.5|4923.5|4922|4923.5|4922.5|4923|4921.5|93
1633695320000|2021-10-08 12:15:20||4922.5||4922.5||4922.5||4922|0
1633695330000|2021-10-08 12:15:30|4923|4922|4923|4922|4923.5|4922.5|4923|4922|0
1633695340000|2021-10-08 12:15:40|4922.5|4921|4922|4921|4922.5|4921.5|4922|4921|6
1633695350000|2021-10-08 12:15:50|||||||||50
1633695360000|2021-10-08 12:16:00|4921.5|4920.5|4922.5|4921|4922.5|4921.5|4920.5|4919.5|2439
1633695370000|2021-10-08 12:16:10||4921.5||4921.5||4921.5||4921|50
1633695380000|2021-10-08 12:16:20|4923|4922|4926|4924|4926|4924.5|4923|4921.5|444
1633695390000|2021-10-08 12:16:30|4925|4924.5|4924.5|4923|4925|4924.5|4924|4922.5|68
1633695400000|2021-10-08 12:16:40|||||||||101
1633695410000|2021-10-08 12:16:50|4924|4922.5|4924|4922.5|4924|4922.5|4924|4922|0
1633695420000|2021-10-08 12:17:00|4924.5|4923|4924.5|4923|4924.5|4923|4924.5|4923|0
1633695440000|2021-10-08 12:17:20|4924||4924||4924||4924||0
1633695450000|2021-10-08 12:17:30|4923.5|4922.5|4923|4922.5|4923.5|4922.5|4923|4922.5|17
1633695460000|2021-10-08 12:17:40|4923.5|4922|4925|4923.5|4926|4924.5|4923.5|4922|1577
1633695470000|2021-10-08 12:17:50|4924.5|4923|4924.5|4923|4924.5|4923|4923.5|4922.5|176
1633695480000|2021-10-08 12:18:00|4924|4922.5|4924|4922|4924|4922.5|4923.5|4922|16
1633695490000|2021-10-08 12:18:10|4923.5|4922.5|4924|4922.5|4924|4923|4923.5|4922.5|90
1633695520000|2021-10-08 12:18:40|4923.5||4923.5||4923.5||4923||60
1633695530000|2021-10-08 12:18:50||4923||4922.5||4923||4922.5|21
1633695540000|2021-10-08 12:19:00|4924|4923|4925.5|4924|4925.5|4924|4924|4923|798
1633695560000|2021-10-08 12:19:20|4926|4924.5|4926|4924.5|4926|4925|4926|4924.5|30
1633695570000|2021-10-08 12:19:30|4926.5|4925|4927|4925.5|4927|4925.5|4926.5|4925|171
1633695580000|2021-10-08 12:19:40|4926.5|4925|4924|4922.5|4927|4925|4923.5|4922.5|508
1633695590000|2021-10-08 12:19:50|4923.5|4923|4923.5|4922|4923.5|4923|4923.5|4922|0
1633695600000|2021-10-08 12:20:00|4923|4921.5|4922|4921|4923|4921.5|4921.5|4921|1436
1633695660000|2021-10-08 12:21:00|4922.5|4921.5|4924.5|4922.5|4925|4923.5|4922.5|4921.5|763
1633695670000|2021-10-08 12:21:10||4923||4923||4923||4923|0
1633695680000|2021-10-08 12:21:20|4925|4923.5|4926|4925|4926|4925|4925|4923.5|307
1633695690000|2021-10-08 12:21:30|4925.5|4924.5|4925|4924|4926|4924.5|4924.5|4924|561
1633695700000|2021-10-08 12:21:40|4925.5||4925||4925.5||4925||120
1633695710000|2021-10-08 12:21:50|4924.5|4923.5|4924.5|4923|4924.5|4923.5|4924|4923|245
1633695720000|2021-10-08 12:22:00|4924|4922.5|4923.5|4922.5|4924|4923|4923.5|4922.5|119
1633695730000|2021-10-08 12:22:10|4924.5|4923|4924.5|4923|4924.5|4923.5|4924.5|4923|78
1633695740000|2021-10-08 12:22:20|4925|4923.5|4925.5|4924|4925.5|4924.5|4925|4923.5|647
1633695750000|2021-10-08 12:22:30|4925|4923.5|4926|4925|4926|4925|4925|4923.5|153
1633695790000|2021-10-08 12:23:10|||||||||258
1633695800000|2021-10-08 12:23:20|4926.5|4925.5|4926|4925|4927|4926|4926|4925|130
1633695810000|2021-10-08 12:23:30|4925.5|4924.5|4924.5|4923.5|4925.5|4924.5|4924.5|4923.5|468
1633695820000|2021-10-08 12:23:40|4925.5|4924|4926|4924.5|4927|4926|4925|4924|580
1633695830000|2021-10-08 12:23:50|4926.5|4925|4925.5|4924.5|4926.5|4925|4925.5|4924.5|18
1633695870000|2021-10-08 12:24:30|4926|4925|4927|4925.5|4927|4926|4925.5|4925|1284
1633695880000|2021-10-08 12:24:40|4926.5|4926|4927|4926.5|4927|4926.5|4926.5|4926|872
1633695890000|2021-10-08 12:24:50||4926||4926||4926||4926|185
1633695920000|2021-10-08 12:25:20|4926.5||4927||4927||4926.5||0
1633695940000|2021-10-08 12:25:40|||||||||185
1633695950000|2021-10-08 12:25:50|4927.5|4926.5|4929|4927.5|4929|4928|4927.5|4926.5|644
1633695980000|2021-10-08 12:26:20|4928.5|4927|4928|4927|4928.5|4927|4928|4927|238
1633695990000|2021-10-08 12:26:30|4927.5|4926.5|4927|4926|4927.5|4926.5|4927|4926|372
1633696000000|2021-10-08 12:26:40|4927.5|4926.5|4928|4927.5|4928|4927.5|4927.5|4926.5|189
1633696010000|2021-10-08 12:26:50|4928.5||4929||4929||4928.5||0
1633696020000|2021-10-08 12:27:00|4928.5|4927|4927.5|4926.5|4929|4927|4927.5|4926.5|72
1633696040000|2021-10-08 12:27:20|4928|4927|4928|4926.5|4928|4927|4928|4926.5|116
1633696050000|2021-10-08 12:27:30|4927.5||4927.5||4927.5||4927.5||0
1633696070000|2021-10-08 12:27:50|||||||||31
1633696080000|2021-10-08 12:28:00|4927|4926|4925.5|4924|4927|4926|4925.5|4924|1553
1633696090000|2021-10-08 12:28:10|4926|4924.5|4926.5|4925|4926.5|4925|4926|4924.5|512
1633696100000|2021-10-08 12:28:20|4927|4925.5|4927|4925.5|4928.5|4926.5|4926.5|4925|365
1633696110000|2021-10-08 12:28:30||4925||4925||4925.5||4925|0
1633696130000|2021-10-08 12:28:50||4925.5||4926||4926||4925.5|0
1633696140000|2021-10-08 12:29:00|4926.5|4925.5|4926.5|4925|4926.5|4925.5|4926.5|4925|0
1633696150000|2021-10-08 12:29:10||4925.5||4925||4925.5||4925|84
1633696160000|2021-10-08 12:29:20|4927|4925.5|4927.5|4926|4928.5|4927|4927|4925|1056
1633696170000|2021-10-08 12:29:30|||||||||110
1633696190000|2021-10-08 12:29:50|4927||4927.5||4927.5||4927||0
1633696200000|2021-10-08 12:30:00|4927|4925.5|4925|4924|4927|4925.5|4925|4924|1495
1633696210000|2021-10-08 12:30:10|4924.5|4923.5|4919.5|4917|4924.5|4923.5|4917|4916|1962
1633696220000|2021-10-08 12:30:20|4919|4917.5|4921.5|4920.5|4921.5|4920.5|4916|4913.5|4968
1633696230000|2021-10-08 12:30:30|4922|4920|4924.5|4924|4928|4926.5|4921.5|4920|915
1633696240000|2021-10-08 12:30:40|4924|4923|4930|4928.5|4930|4928.5|4923|4922|1234
1633696250000|2021-10-08 12:30:50|4930.5|4929|4932.5|4931|4934.5|4932.5|4929.5|4928.5|1826
1633696260000|2021-10-08 12:31:00|4932|4930.5|4931.5|4929.5|4935|4933.5|4930.5|4929.5|995
1633696270000|2021-10-08 12:31:10|4931|4930|4930.5|4929|4933|4931|4930.5|4929|158
1633696280000|2021-10-08 12:31:20|4929.5|4928.5|4930|4928|4930.5|4929.5|4928.5|4928|823
1633696290000|2021-10-08 12:31:30|4930.5|4928.5|4930|4928.5|4930.5|4929.5|4930|4928|48
1633696300000|2021-10-08 12:31:40|4929.5|4928|4929|4928|4930.5|4930|4928.5|4927.5|2684
1633696310000|2021-10-08 12:31:50|4930|4928.5|4928|4926.5|4930.5|4929|4927.5|4926.5|959
1633696320000|2021-10-08 12:32:00|4928.5|4926|4925|4924|4928.5|4926.5|4924.5|4924|1318
1633696330000|2021-10-08 12:32:10|4925.5|4923.5|4924|4922.5|4925.5|4925|4922.5|4921.5|5430
1633696340000|2021-10-08 12:32:20|4924.5|4923|4924|4922.5|4927.5|4926|4923|4922|499
1633696350000|2021-10-08 12:32:30|4924.5|4923|4923.5|4922|4924.5|4923|4923.5|4922|58
1633696360000|2021-10-08 12:32:40|4923|4921.5|4921.5|4921|4924.5|4924|4921.5|4921|4307
1633696370000|2021-10-08 12:32:50|4922|4920.5|4921|4920|4922.5|4921|4918.5|4918|1069
1633696380000|2021-10-08 12:33:00|4920.5|4919.5|4923.5|4922|4923.5|4922|4920.5|4919|1018
1633696390000|2021-10-08 12:33:10|4923|4922.5|4923|4921|4923|4922.5|4921.5|4920.5|1915
1633696400000|2021-10-08 12:33:20|4922.5|4921.5|4922|4921|4922.5|4921.5|4922|4921|0
1633696410000|2021-10-08 12:33:30|4921.5|4920.5|4922.5|4921|4922.5|4921.5|4921.5|4920|2560
1633696420000|2021-10-08 12:33:40|4922|4921.5|4922.5|4921|4922.5|4921.5|4922|4921|24
1633696430000|2021-10-08 12:33:50|4922|4920.5|4922|4921|4922.5|4921|4921.5|4920.5|679
1633696440000|2021-10-08 12:34:00|4921.5||4921.5||4921.5||4921.5||50
1633696450000|2021-10-08 12:34:10|4922.5|4921.5|4924|4922.5|4925|4923.5|4922.5|4921.5|1362
1633696460000|2021-10-08 12:34:20|4924.5|4923|4924.5|4924|4924.5|4924|4924.5|4923|77
1633696470000|2021-10-08 12:34:30|4925|4924.5|4925.5|4924|4927|4926|4925|4924|165
1633696480000|2021-10-08 12:34:40|4926.5|4924.5|4927|4925.5|4927|4926|4926.5|4924.5|31
1633696490000|2021-10-08 12:34:50|4926.5|4925|4925|4924|4926.5|4925|4925|4924|150
1633696500000|2021-10-08 12:35:00|4924.5|4923.5|4924.5|4923|4925.5|4925|4924|4923|3997
1633696510000|2021-10-08 12:35:10|4924|4922.5|4922.5|4921|4924|4922.5|4921.5|4920.5|1726
1633696520000|2021-10-08 12:35:20|4922|4920.5|4921.5|4919.5|4922|4920.5|4921.5|4919.5|98
1633696530000|2021-10-08 12:35:30|4922|4920|4924|4922.5|4924.5|4923|4922|4920|914
1633696540000|2021-10-08 12:35:40|4924.5|4923|4926|4924.5|4926.5|4925|4924.5|4923|378
1633696550000|2021-10-08 12:35:50|4925.5|4924|4923.5|4922.5|4925.5|4924|4923.5|4922.5|46
1633696560000|2021-10-08 12:36:00|4923|4922|4924.5|4923|4926|4924.5|4922.5|4921.5|1263
1633696570000|2021-10-08 12:36:10|4925|4923.5|4924|4923|4925|4923.5|4923.5|4922.5|60
1633696580000|2021-10-08 12:36:20|4924.5|4922.5|4926.5|4925|4927|4925|4924.5|4922.5|527
1633696590000|2021-10-08 12:36:30|4927|4925.5|4927|4926|4928.5|4927.5|4927|4925.5|237
1633696600000|2021-10-08 12:36:40|4927.5|4926.5|4931|4929.5|4931|4929.5|4927.5|4926.5|700
1633696610000|2021-10-08 12:36:50|4930.5|4929|4931|4929.5|4931|4929.5|4930|4929|0
1633696620000|2021-10-08 12:37:00|4931.5|4930|4933|4931.5|4934|4932.5|4931.5|4930|942
1633696630000|2021-10-08 12:37:10|4933.5|4932|4930|4928.5|4933.5|4932|4929.5|4928|1981
1633696640000|2021-10-08 12:37:20|4929.5|4928|4930|4929|4930.5|4929|4928.5|4927|433
1633696650000|2021-10-08 12:37:30|4930.5|4928.5|4934|4932|4934|4932|4930.5|4928.5|1471
1633696660000|2021-10-08 12:37:40|4934.5|4932.5|4933.5|4932|4935|4933|4933.5|4932|112
1633696670000|2021-10-08 12:37:50|4934|4932.5|4936|4934.5|4936|4935|4934|4932|685
1633696680000|2021-10-08 12:38:00|4936.5|4935.5|4938.5|4937|4939|4937|4936|4935|369
1633696690000|2021-10-08 12:38:10|4939|4937.5|4940.5|4939|4940.5|4939.5|4938.5|4937.5|454
1633696700000|2021-10-08 12:38:20|4941.5|4939.5|4942|4940.5|4942|4941|4941|4939|404
1633696710000|2021-10-08 12:38:30|4942.5|4941|4941|4940.5|4943.5|4942|4940|4939|2741
1633696720000|2021-10-08 12:38:40|4940.5|4939|4942|4940|4942.5|4941|4940|4938.5|300
1633696730000|2021-10-08 12:38:50|4942.5|4940.5|4941.5|4939.5|4944|4942.5|4941|4939.5|1413
1633696740000|2021-10-08 12:39:00|4942|4940.5|4944|4942.5|4944|4943|4942|4940.5|1104
1633696750000|2021-10-08 12:39:10|4944.5|4943|4944.5|4943|4944.5|4943|4943.5|4942.5|72
1633696760000|2021-10-08 12:39:20|4945|4943.5|4947|4945.5|4947.5|4946|4944|4942.5|1089
1633696770000|2021-10-08 12:39:30|4948|4946|4947.5|4946|4948.5|4947|4946.5|4945.5|380
1633696780000|2021-10-08 12:39:40|4947|4945.5|4946.5|4945.5|4947.5|4945.5|4945.5|4945|786
1633696790000|2021-10-08 12:39:50|4945.5|4945|4944.5|4943|4947.5|4945.5|4944.5|4943|1910
1633696800000|2021-10-08 12:40:00|4945|4943.5|4947|4945.5|4947.5|4945.5|4945|4943.5|712
1633696810000|2021-10-08 12:40:10|4946.5|4945|4945.5|4944|4946.5|4945|4945|4944|33
1633696820000|2021-10-08 12:40:20|4946|4944.5|4945|4944|4946|4945|4945|4944|150
1633696830000|2021-10-08 12:40:30|4944.5|4943|4947|4945.5|4947.5|4945.5|4943.5|4942|1703
1633696840000|2021-10-08 12:40:40|4947.5|4945|4946|4944.5|4947.5|4945|4945.5|4944.5|147
1633696850000|2021-10-08 12:40:50||4945||4945||4945||4944.5|9
1633696860000|2021-10-08 12:41:00|4946.5|4945.5|4949.5|4947.5|4949.5|4948.5|4946.5|4945|1093
1633696870000|2021-10-08 12:41:10|4949|4948|4949|4948.5|4949.5|4948.5|4949|4947.5|144
1633696880000|2021-10-08 12:41:20|4949.5|4949|4950|4948.5|4951|4950|4949.5|4947.5|1053
1633696890000|2021-10-08 12:41:30|4951|4949|4949.5|4948.5|4951.5|4950.5|4949.5|4948.5|1264
1633696900000|2021-10-08 12:41:40|4949|4947.5|4946.5|4945|4950|4948|4946|4945|579
1633696910000|2021-10-08 12:41:50|4947|4945.5|4947|4945|4947|4945.5|4946|4945|0
1633696920000|2021-10-08 12:42:00|4946.5|4944.5|4945.5|4944|4946.5|4945|4945|4943.5|359
1633696930000|2021-10-08 12:42:10|4946|4944.5|4946|4944|4946.5|4945|4945.5|4944|1
1633696940000|2021-10-08 12:42:20||4944.5||4944.5||4944.5||4944.5|0
1633696950000|2021-10-08 12:42:30|4946.5|4945|4946.5|4945|4947|4945.5|4946.5|4945|79
1633696960000|2021-10-08 12:42:40|4947|4945.5|4948.5|4947|4948.5|4947.5|4946.5|4945.5|694
1633696970000|2021-10-08 12:42:50|4948|4946.5|4947.5|4946|4948|4947|4947|4946|551
1633696980000|2021-10-08 12:43:00|4947|4946.5|4948|4946.5|4948.5|4947|4947|4946|680
1633696990000|2021-10-08 12:43:10|4947.5|4946|4947|4945.5|4948|4946|4946|4945|1172
1633697000000|2021-10-08 12:43:20|4946.5|4945|4946|4944.5|4946.5|4945.5|4946|4944.5|184
1633697010000|2021-10-08 12:43:30|4945.5|4944|4944|4943|4946|4944|4944|4943|607
1633697020000|2021-10-08 12:43:40|4943.5|4942.5|4943|4941|4944|4942.5|4943|4941|513
1633697030000|2021-10-08 12:43:50|4942.5|4940.5|4943.5|4942|4943.5|4942|4940.5|4939.5|1370
1633697040000|2021-10-08 12:44:00|4943||4943||4943.5||4943||0
1633697050000|2021-10-08 12:44:10|4943.5|4942.5|4944.5|4943.5|4946|4944.5|4943|4942.5|1125
1633697060000|2021-10-08 12:44:20|4945.5|4944|4945|4944|4946|4944.5|4944.5|4944|418
1633697070000|2021-10-08 12:44:30|4945.5|4943.5|4945|4943.5|4945.5|4945|4944|4943|252
1633697080000|2021-10-08 12:44:40|4944.5|4943|4946|4944|4946|4944|4944|4943|56
1633697090000|2021-10-08 12:44:50|4946.5|4944.5|4946|4944.5|4946.5|4946|4946|4944.5|178
1633697100000|2021-10-08 12:45:00|4946.5|4945|4947|4945.5|4947.5|4946.5|4946.5|4945|1072
1633697110000|2021-10-08 12:45:10|4946.5|4945|4946.5|4945.5|4946.5|4945.5|4946|4945|0
1633697120000|2021-10-08 12:45:20|4946|4945|4944.5|4943|4946|4945|4944|4943|1502
1633697130000|2021-10-08 12:45:30|4944|4942.5|4943|4942|4944|4942.5|4942.5|4941.5|1231
1633697140000|2021-10-08 12:45:40|4942.5|4942.5|4943|4942|4943|4942.5|4942.5|4942|261
1633697150000|2021-10-08 12:45:50|4943.5|4942.5|4944|4942.5|4944.5|4943.5|4942.5|4942|1345
1633697160000|2021-10-08 12:46:00|4943.5|4943|4942.5|4941.5|4944.5|4943|4942|4941.5|3128
1633697170000|2021-10-08 12:46:10|4942|4941|4942.5|4941.5|4943.5|4942|4942|4941|1690
1633697180000|2021-10-08 12:46:20|4942|4941|4942|4940.5|4942.5|4941.5|4941.5|4940|875
1633697190000|2021-10-08 12:46:30|4941.5|4941|4941.5|4941|4943|4942|4941.5|4941|583
1633697200000|2021-10-08 12:46:40|4942|4941.5|4942.5|4941.5|4943|4942|4941.5|4941|691
1633697210000|2021-10-08 12:46:50|4943|4941|4941|4939.5|4943|4942|4940|4939|724
1633697220000|2021-10-08 12:47:00|4940.5|4939|4939.5|4938|4940.5|4939|4939|4938|94
1633697230000|2021-10-08 12:47:10|4939|4938.5|4941.5|4940.5|4942|4940.5|4939|4938|1938
1633697240000|2021-10-08 12:47:20|4941|4941|4943|4941|4943|4942.5|4941|4941|261
1633697250000|2021-10-08 12:47:30|4942.5||4942.5||4942.5||4942.5||0
1633697260000|2021-10-08 12:47:40|4942|4940.5|4941.5|4940.5|4942|4941|4941.5|4940.5|203
1633697270000|2021-10-08 12:47:50|4942||4942||4942||4942||0
1633697280000|2021-10-08 12:48:00|4941.5|4940|4936.5|4935.5|4941.5|4940|4935.5|4934.5|2922
1633697290000|2021-10-08 12:48:10|4936|4935|4935.5|4934|4936|4935.5|4935|4934|524
1633697300000|2021-10-08 12:48:20|4935|4933.5|4934.5|4933.5|4935.5|4933.5|4934.5|4933.5|218
1633697310000|2021-10-08 12:48:30|4934|4933|4932|4931|4934|4933|4932|4931|1253
1633697320000|2021-10-08 12:48:40|4932.5|4931.5|4931.5|4930|4932.5|4931.5|4931|4929.5|587
1633697330000|2021-10-08 12:48:50|4931|4930.5|4928.5|4927.5|4931|4930.5|4928.5|4927|729
1633697340000|2021-10-08 12:49:00|4929|4927|4930|4928.5|4930|4929.5|4929|4926.5|1316
1633697350000|2021-10-08 12:49:10|4929.5|4928|4929|4928|4930|4928.5|4928.5|4927.5|1075
1633697360000|2021-10-08 12:49:20|4928.5|4927.5|4927|4925.5|4929|4927.5|4927|4925.5|800
1633697370000|2021-10-08 12:49:30|4927.5|4926|4926.5|4925.5|4927.5|4926.5|4926.5|4925.5|143
1633697380000|2021-10-08 12:49:40|4927|4926|4926.5|4925|4927.5|4926.5|4926.5|4925|473
1633697390000|2021-10-08 12:49:50|4926|4924.5|4926|4924.5|4926|4925|4925|4923|378
1633697400000|2021-10-08 12:50:00|4926.5|4925|4927|4925.5|4927|4925.5|4926.5|4924.5|259
1633697410000|2021-10-08 12:50:10|4926.5|4926|4930|4929|4931|4929.5|4926.5|4925.5|1833
1633697420000|2021-10-08 12:50:20|4931|4929.5|4933.5|4931.5|4933.5|4932.5|4931|4929|177
1633697430000|2021-10-08 12:50:30||4932||4932.5||4932.5||4932|0
1633697440000|2021-10-08 12:50:40|4934|4933|4935|4933.5|4935|4933.5|4934|4932.5|285
1633697450000|2021-10-08 12:50:50|4934.5|4933|4935|4933.5|4935|4933.5|4934|4933|84
1633697460000|2021-10-08 12:51:00|4934.5|4933|4931.5|4930|4934.5|4933|4930|4929|2059
1633697470000|2021-10-08 12:51:10|4932|4930.5|4930|4929|4932|4930.5|4929.5|4929|4
1633697480000|2021-10-08 12:51:20|4929.5|4928|4932|4931.5|4932|4931.5|4929|4928|1835
1633697490000|2021-10-08 12:51:30|4931.5|4931|4932|4931|4932|4931|4931|4929.5|380
1633697500000|2021-10-08 12:51:40|4932.5|4930.5|4931.5|4930.5|4932.5|4931.5|4931.5|4930.5|194
1633697510000|2021-10-08 12:51:50|4931|4930|4931|4930.5|4932|4930.5|4931|4929.5|642
1633697520000|2021-10-08 12:52:00|4930.5|4930|4931.5|4930|4931.5|4930.5|4930.5|4929.5|479
1633697530000|2021-10-08 12:52:10|4932.5|4930.5|4934.5|4933|4934.5|4933.5|4932.5|4930.5|888
1633697540000|2021-10-08 12:52:20|4934|4932.5|4933|4932|4934|4932.5|4933|4932|64
1633697560000|2021-10-08 12:52:40|4933.5|4932.5|4936|4935|4936|4935|4933|4932.5|1094
1633697570000|2021-10-08 12:52:50|4936.5|4935.5|4937|4936|4937|4936|4936.5|4935|416
1633697580000|2021-10-08 12:53:00|4936.5|4935.5|4936.5|4936|4936.5|4936|4936|4935.5|145
1633697590000|2021-10-08 12:53:10|4937.5|4936.5|4935.5|4934|4937.5|4936.5|4934|4933.5|1727
1633697600000|2021-10-08 12:53:20|4935|4933.5|4937.5|4936|4937.5|4936|4935|4933.5|506
1633697610000|2021-10-08 12:53:30|4937|4935.5|4939|4938|4939.5|4938|4937|4935.5|634
1633697620000|2021-10-08 12:53:40|4939.5|4937.5|4937.5|4936|4939.5|4938|4937.5|4936|148
1633697630000|2021-10-08 12:53:50|4938|4936.5|4937.5|4936|4938|4936.5|4937.5|4936|0
1633697640000|2021-10-08 12:54:00|4937|4936.5|4937|4936|4937.5|4936.5|4936.5|4936|723
1633697650000|2021-10-08 12:54:10|4937.5|4936.5|4935.5|4934|4937.5|4936.5|4935.5|4934|525
1633697660000|2021-10-08 12:54:20|4936.5|4934.5|4936|4934.5|4936.5|4935.5|4935.5|4934.5|480
1633697670000|2021-10-08 12:54:30|4935.5|4934|4935|4934|4935.5|4934|4935|4934|75
1633697680000|2021-10-08 12:54:40|4934.5|4933.5|4935|4934|4935|4934.5|4934.5|4933.5|776
1633697690000|2021-10-08 12:54:50|4934.5|4933.5|4935|4934|4935|4934.5|4934.5|4933.5|310
1633697700000|2021-10-08 12:55:00|4934.5|4933.5|4934.5|4933.5|4935|4934.5|4934.5|4933.5|121
1633697710000|2021-10-08 12:55:10|4935|4934|4936|4935.5|4936.5|4935.5|4935|4934|914
1633697720000|2021-10-08 12:55:20|4935.5|4935|4936|4934.5|4936.5|4935.5|4935.5|4934.5|315
1633697730000|2021-10-08 12:55:30|4936.5|4935|4937.5|4936|4937.5|4936.5|4936.5|4935|197
1633697740000|2021-10-08 12:55:40|4938.5|4936.5|4939.5|4938|4940|4938.5|4937.5|4936.5|211
1633697750000|2021-10-08 12:55:50|4940.5|4938.5|4941|4940|4941|4940|4940.5|4938.5|205
1633697760000|2021-10-08 12:56:00|4942|4940.5|4943.5|4942|4943.5|4942|4942|4940.5|422
1633697770000|2021-10-08 12:56:10|4943|4941.5|4942.5|4941|4943|4942|4941.5|4941|371
1633697780000|2021-10-08 12:56:20||4941.5||4941.5||4941.5||4941.5|0
1633697790000|2021-10-08 12:56:30|4943.5|4942|4943|4941.5|4943.5|4942.5|4942.5|4941.5|304
1633697800000|2021-10-08 12:56:40|4942.5|4942|4944|4943|4944|4943.5|4942.5|4942|1118
1633697810000|2021-10-08 12:56:50|4943.5|4942.5|4943|4942|4943.5|4942.5|4942.5|4941.5|769
1633697820000|2021-10-08 12:57:00|4944|4942.5|4944|4943|4944|4943.5|4943.5|4942.5|717
1633697830000|2021-10-08 12:57:10|4943.5|4943.5|4945|4943.5|4945.5|4944|4943.5|4943|662
1633697840000|2021-10-08 12:57:20|4944.5|4943|4941|4939.5|4944.5|4943|4941|4939.5|661
1633697850000|2021-10-08 12:57:30|4941.5|4940|4942|4940.5|4942|4940.5|4941.5|4940|32
1633697870000|2021-10-08 12:57:50|4941.5|4941|4943|4941.5|4943.5|4942|4941.5|4941|463
1633697880000|2021-10-08 12:58:00|4943.5|4942|4943.5|4943|4946.5|4945|4943.5|4942|3054
1633697890000|2021-10-08 12:58:10|4943|4942.5|4943|4942|4943.5|4943|4942.5|4941|1151
1633697900000|2021-10-08 12:58:20|4942.5|4941.5|4942.5|4941.5|4942.5|4941.5|4942.5|4941.5|189
1633697910000|2021-10-08 12:58:30|4942|4941|4941.5|4940.5|4942|4941|4941.5|4940.5|614
1633697920000|2021-10-08 12:58:40|4941|4940|4940|4938.5|4941|4940|4939|4938|318
1633697930000|2021-10-08 12:58:50|4941|4939|4940.5|4939|4941|4940|4940|4939|899
1633697940000|2021-10-08 12:59:00|4941|4939.5|4943.5|4942|4943.5|4942.5|4941|4939.5|724
1633697950000|2021-10-08 12:59:10|4943|4941.5|4943|4941.5|4943|4942|4942.5|4941|660
1633697960000|2021-10-08 12:59:20|4942.5|4941|4942|4941|4942.5|4941|4942|4941|8
1633697970000|2021-10-08 12:59:30|4941.5|4940.5|4942.5|4941.5|4942.5|4941.5|4941|4940.5|484
1633697980000|2021-10-08 12:59:40|4943|4942|4944|4943.5|4944|4943.5|4943|4942|222
1633697990000|2021-10-08 12:59:50|4944.5|4944|4944|4943.5|4944.5|4944|4944|4943|227
1633698000000|2021-10-08 13:00:00|4944.5|4944|4945.5|4944.5|4946|4945|4944|4943.5|3085
1633698010000|2021-10-08 13:00:10|4945|4945|4945|4944|4945|4945|4945|4944|90
1633698020000|2021-10-08 13:00:20|4944.5|4943.5|4944|4943|4944.5|4943.5|4943.5|4943|842
1633698040000|2021-10-08 13:00:40|4944.5|4943.5|4945|4944.5|4945|4944.5|4944|4943|756
1633698050000|2021-10-08 13:00:50|4944.5|4944|4942.5|4941|4945|4944|4942.5|4941|544
1633698060000|2021-10-08 13:01:00|4942|4941.5|4942.5|4941.5|4942.5|4942|4942|4941|598
1633698070000|2021-10-08 13:01:10|4942|4941|4941|4940|4942|4941|4940.5|4940|893
1633698080000|2021-10-08 13:01:20|4940.5|4939.5|4941|4939.5|4941|4939.5|4940.5|4939.5|266
1633698090000|2021-10-08 13:01:30|4940.5||4940.5||4940.5||4940||0
1633698100000|2021-10-08 13:01:40|4940|4940|4939.5|4938.5|4940|4940|4939|4938|1070
1633698110000|2021-10-08 13:01:50|4940|4939|4942.5|4941.5|4943|4941.5|4940|4939|1661
1633698120000|2021-10-08 13:02:00|4943|4942|4941.5|4940|4944|4942.5|4941|4940|899
1633698130000|2021-10-08 13:02:10|4941||4941||4941||4941||0
1633698140000|2021-10-08 13:02:20|4940.5|4939.5|4941|4940.5|4941|4940.5|4940|4939.5|605
1633698150000|2021-10-08 13:02:30|4940.5|4940|4939.5|4938.5|4940.5|4940|4939.5|4938.5|564
1633698160000|2021-10-08 13:02:40|4939|4937.5|4938.5|4937|4939|4938|4938|4937|533
1633698170000|2021-10-08 13:02:50|4938|4936.5|4938|4936.5|4938|4936.5|4938|4936.5|0
1633698180000|2021-10-08 13:03:00|4937.5|4937|4938.5|4937|4938.5|4937|4937.5|4936.5|214
1633698200000|2021-10-08 13:03:20|4939|4937.5|4939|4938.5|4939.5|4939|4938.5|4937.5|847
1633698210000|2021-10-08 13:03:30|4939.5||4939.5||4939.5||4939||127
1633698220000|2021-10-08 13:03:40|4940|4939|4940|4938.5|4940.5|4940|4939.5|4938.5|315
1633698230000|2021-10-08 13:03:50|4939.5|4938|4938.5|4937.5|4939.5|4938|4938.5|4937.5|0
1633698240000|2021-10-08 13:04:00|4938|4938|4939|4938.5|4939|4938.5|4937.5|4936.5|1310
1633698250000|2021-10-08 13:04:10|4938.5|4938|4940|4938.5|4940|4938.5|4938.5|4938|311
1633698260000|2021-10-08 13:04:20|4939.5|4939|4940.5|4940|4940.5|4940|4939.5|4938.5|181
1633698270000|2021-10-08 13:04:30|4940|4939|4940.5|4939|4940.5|4939|4939|4938|74
1633698280000|2021-10-08 13:04:40|4940|4938.5|4940|4938.5|4940|4939|4940|4938.5|0
1633698290000|2021-10-08 13:04:50|4940.5|4939|4944|4943|4945|4944|4940.5|4939|14272
1633698300000|2021-10-08 13:05:00|4943.5|4942.5|4943|4942|4943.5|4942.5|4943|4942|609
1633698310000|2021-10-08 13:05:10|4943.5|4942.5|4944|4943.5|4946|4945.5|4943.5|4942|10287
1633698320000|2021-10-08 13:05:20|4945|4944|4945|4944|4945|4944|4944.5|4944|349
1633698330000|2021-10-08 13:05:30|4944.5|4943.5|4944|4943.5|4945|4944|4944|4943.5|723
1633698340000|2021-10-08 13:05:40|4944.5|4944|4944.5|4943.5|4944.5|4944|4944.5|4943.5|674
1633698350000|2021-10-08 13:05:50|4944|4943|4943.5|4943|4944|4943|4943.5|4943|486
1633698360000|2021-10-08 13:06:00|4943|4942.5|4943.5|4942.5|4944.5|4943.5|4943|4942|3717
1633698370000|2021-10-08 13:06:10|4943|4942|4941.5|4940|4943|4942|4941|4940|503
1633698380000|2021-10-08 13:06:20|4941|4939.5|4941|4939.5|4941|4939.5|4940.5|4939.5|212
1633698390000|2021-10-08 13:06:30|4940.5|4939|4939|4938|4940.5|4939|4939|4938|660
1633698410000|2021-10-08 13:06:50|4938.5|4937.5|4938|4936.5|4939|4938.5|4937.5|4936.5|797
1633698420000|2021-10-08 13:07:00|4937.5|4936|4937|4935.5|4937.5|4936|4937|4935.5|156
1633698430000|2021-10-08 13:07:10|4936.5|4936|4936|4935|4937|4936|4936|4935|476
1633698440000|2021-10-08 13:07:20|||||||||211
1633698450000|2021-10-08 13:07:30|4935.5|4934.5|4940.5|4940|4941.5|4940.5|4935.5|4934.5|5986
1633698460000|2021-10-08 13:07:40|4941.5|4940.5|4941|4940|4941.5|4940.5|4940.5|4940|690
1633698470000|2021-10-08 13:07:50|4940.5|4939.5|4940|4939|4940.5|4939.5|4939|4938|822
1633698480000|2021-10-08 13:08:00|4939.5|4939.5|4943.5|4942|4945.5|4944|4939.5|4939|6207
1633698490000|2021-10-08 13:08:10|4943|4941.5|4940.5|4939|4943.5|4942|4940.5|4939|660
1633698500000|2021-10-08 13:08:20|4940|4938.5|4940.5|4939.5|4940.5|4940|4939.5|4938|1139
1633698510000|2021-10-08 13:08:30|4940|4940|4940|4938.5|4940|4940|4939.5|4938.5|213
1633698520000|2021-10-08 13:08:40|4939.5|4938|4938.5|4937.5|4939.5|4938|4938.5|4937|140
1633698530000|2021-10-08 13:08:50|4938|4937|4936.5|4935|4938.5|4937.5|4936.5|4935|475
1633698540000|2021-10-08 13:09:00|4937|4935.5|4937|4936|4937|4936.5|4937|4935.5|303
1633698550000|2021-10-08 13:09:10|4937.5|4936.5|4937.5|4936.5|4937.5|4936.5|4937.5|4936.5|3
1633698560000|2021-10-08 13:09:20|4938|4937|4937.5|4936|4938|4937.5|4937|4936|1795
1633698570000|2021-10-08 13:09:30|||||||||241
1633698580000|2021-10-08 13:09:40|4938|4936.5|4938.5|4938|4938.5|4938|4938|4936.5|1604
1633698590000|2021-10-08 13:09:50|4939.5|4938.5|4939.5|4938.5|4939.5|4938.5|4939.5|4938.5|290
1633698600000|2021-10-08 13:10:00|4940|4939|4945|4944|4945|4944|4940|4938.5|4963
1633698610000|2021-10-08 13:10:10|4944.5|4943.5|4944.5|4943.5|4945|4944|4944|4943|1313
1633698620000|2021-10-08 13:10:20|4945|4943|4944|4942.5|4945|4943|4944|4942.5|186
1633698630000|2021-10-08 13:10:30|4944.5|4943|4942.5|4941|4944.5|4944|4942|4941|1433
1633698640000|2021-10-08 13:10:40|4942|4941.5|4942.5|4941.5|4942.5|4942|4942|4941|477
1633698650000|2021-10-08 13:10:50|4942|4941|4941.5|4940.5|4942.5|4941.5|4941|4940.5|593
1633698660000|2021-10-08 13:11:00|4941|4940|4938|4937|4941|4940|4938|4936.5|986
1633698670000|2021-10-08 13:11:10|4938.5|4937.5|4938|4936.5|4938.5|4938|4938|4936|158
1633698680000|2021-10-08 13:11:20|4937.5||4937.5||4937.5||4937.5||11
1633698690000|2021-10-08 13:11:30|4937|4936|4937.5|4936.5|4937.5|4936.5|4937|4935.5|785
1633698700000|2021-10-08 13:11:40|4938|4937|4941.5|4940|4941.5|4940|4937.5|4936.5|3967
1633698710000|2021-10-08 13:11:50|4941|4939.5|4942.5|4941.5|4943|4941.5|4940|4939.5|3506
1633698720000|2021-10-08 13:12:00|4942|4941|4940|4938.5|4942.5|4941|4940|4938.5|1521
1633698730000|2021-10-08 13:12:10|4939.5|4938|4939.5|4938.5|4939.5|4938.5|4939.5|4937.5|359
1633698740000|2021-10-08 13:12:20|4939|4938|4938.5|4937.5|4939|4938|4938.5|4937.5|162
1633698760000|2021-10-08 13:12:40|4939|4938|4944|4943|4944.5|4943.5|4939|4937.5|9568
1633698770000|2021-10-08 13:12:50|4943.5|4942.5|4943|4942|4946|4944|4943|4942|6791
1633698780000|2021-10-08 13:13:00|4942.5|4942.5|4943.5|4942.5|4944.5|4943.5|4942.5|4942.5|1746
1633698790000|2021-10-08 13:13:10|4943|4943|4944|4943|4946.5|4946|4943|4942|12768
1633698800000|2021-10-08 13:13:20|4943.5|4942.5|4941|4939.5|4943.5|4942.5|4941|4939.5|892
1633698810000|2021-10-08 13:13:30|4941.5|4940|4941|4939.5|4941.5|4940|4940|4939.5|265
1633698820000|2021-10-08 13:13:40|4940.5||4940.5||4940.5||4940.5||0
1633698830000|2021-10-08 13:13:50|4940|4939|4938|4936.5|4940|4939|4937|4935.5|1152
1633698840000|2021-10-08 13:14:00|4937.5|4937|4936.5|4935|4937.5|4937|4936.5|4934.5|206
1633698850000|2021-10-08 13:14:10|4937.5|4935.5|4940.5|4939|4941|4939.5|4937.5|4935|1440
1633698860000|2021-10-08 13:14:20|4940|4939.5|4940|4938.5|4940|4940|4940|4938.5|212
1633698870000|2021-10-08 13:14:30|4939.5|4938|4938.5|4937|4939.5|4938.5|4938.5|4937|21
1633698880000|2021-10-08 13:14:40|4938|4937.5|4938|4937|4938|4938|4938|4937|324
1633698890000|2021-10-08 13:14:50|4937.5|4936.5|4937|4936|4937.5|4936.5|4937|4936|330
1633698900000|2021-10-08 13:15:00|4936.5|4935.5|4936|4935|4937|4935.5|4936|4934.5|434
1633698910000|2021-10-08 13:15:10|4936.5|4935.5|4936|4934.5|4936.5|4935.5|4936|4934.5|152
1633698920000|2021-10-08 13:15:20|4935.5||4935.5||4935.5||4935.5||0
1633698930000|2021-10-08 13:15:30|4935|4933.5|4934|4932.5|4935|4934|4933.5|4932|590
1633698940000|2021-10-08 13:15:40|4934.5|4933|4934.5|4932.5|4935|4934.5|4933|4932.5|1324
1633698960000|2021-10-08 13:16:00|4934|4933|4933|4932|4934.5|4933.5|4933|4932|923
1633698970000|2021-10-08 13:16:10|4933.5|4931.5|4933.5|4932.5|4933.5|4932.5|4933.5|4931.5|102
1633698980000|2021-10-08 13:16:20|4933|4931.5|4935.5|4933.5|4936|4935|4933|4931.5|1334
1633698990000|2021-10-08 13:16:30|4935|4934|4934.5|4933.5|4935|4934|4934.5|4933.5|275
1633699000000|2021-10-08 13:16:40|4935|4934|4935.5|4934|4935.5|4935|4935|4933.5|657
1633699010000|2021-10-08 13:16:50|4935||4935.5||4935.5||4935||27
1633699020000|2021-10-08 13:17:00|4935|4933.5|4931.5|4930|4935|4933.5|4931|4930|2617
1633699030000|2021-10-08 13:17:10|4931|4929.5|4932.5|4931|4932.5|4931.5|4931|4929.5|503
1633699040000|2021-10-08 13:17:20||4931.5||4931||4931.5||4931|86
1633699050000|2021-10-08 13:17:30|4933|4931.5|4935.5|4934.5|4937.5|4936|4933|4931.5|4888
1633699060000|2021-10-08 13:17:40|4936|4934|4940|4939|4941.5|4940|4936|4934|4749
1633699080000|2021-10-08 13:18:00|4939.5|4938.5|4939.5|4938.5|4940|4939|4939.5|4938.5|76
1633699100000|2021-10-08 13:18:20|4940|4939|4939|4937|4941|4939.5|4938.5|4937|771
1633699110000|2021-10-08 13:18:30|4938.5|4937.5|4939.5|4938|4939.5|4938|4938.5|4937.5|2
1633699120000|2021-10-08 13:18:40|4939||4939||4939||4939||1
1633699130000|2021-10-08 13:18:50|4938.5|4937.5|4937|4936|4938.5|4937.5|4937|4935.5|775
1633699140000|2021-10-08 13:19:00|4938|4936.5|4939.5|4938.5|4939.5|4938.5|4938|4936.5|583
1633699150000|2021-10-08 13:19:10|4939|4938|4942|4941|4942|4941|4939|4938|716
1633699160000|2021-10-08 13:19:20|4941.5|4940.5|4940.5|4939.5|4941.5|4940.5|4940.5|4939.5|10
1633699170000|2021-10-08 13:19:30|||||||||186
1633699180000|2021-10-08 13:19:40|4941|4940.5|4941.5|4940.5|4941.5|4941|4941|4939.5|2205
1633699190000|2021-10-08 13:19:50|4942|4941|4943|4942|4944|4943|4942|4940.5|1153
1633699200000|2021-10-08 13:20:00|4944|4942.5|4942|4941.5|4944|4943|4942|4941.5|2163
1633699210000|2021-10-08 13:20:10|4941.5|4941|4940.5|4939.5|4941.5|4941|4940.5|4939.5|537
1633699220000|2021-10-08 13:20:20|4941|4940|4942.5|4941|4942.5|4941|4941|4939.5|1475
1633699230000|2021-10-08 13:20:30|4942|4940.5|4940.5|4939|4942|4941|4940.5|4939|211
1633699240000|2021-10-08 13:20:40|4940|4938.5|4939.5|4938.5|4940|4938.5|4939.5|4938.5|0
1633699250000|2021-10-08 13:20:50|4939|4939|4942.5|4941.5|4942.5|4941.5|4939|4939|570
1633699260000|2021-10-08 13:21:00|4943|4942|4942|4941|4943.5|4942.5|4942|4941|1554
1633699270000|2021-10-08 13:21:10|4942.5|4941.5|4943|4941.5|4943|4942|4942.5|4941.5|520
1633699280000|2021-10-08 13:21:20|4942.5|4941|4942.5|4941|4942.5|4941|4940.5|4940|192
1633699290000|2021-10-08 13:21:30|4942|4940.5|4943|4941.5|4943|4941.5|4942|4940.5|0
1633699310000|2021-10-08 13:21:50|4942.5|4941|4941|4939.5|4942.5|4941|4941|4939.5|541
1633699320000|2021-10-08 13:22:00|4942|4940|4942|4940.5|4942|4940.5|4941|4940|351
1633699330000|2021-10-08 13:22:10|4943|4941|4943|4942|4943|4942|4943|4940.5|474
1633699340000|2021-10-08 13:22:20|4942.5|4941|4943|4941.5|4943|4941.5|4942.5|4941|9
1633699350000|2021-10-08 13:22:30||4942||4941.5||4942.5||4941.5|345
1633699370000|2021-10-08 13:22:50|4943.5|4942|4943|4941.5|4943.5|4943|4943|4941.5|304
1633699380000|2021-10-08 13:23:00|4942.5|4941|4942.5|4941|4942.5|4941.5|4941.5|4940.5|346
1633699390000|2021-10-08 13:23:10|||||||||100
1633699400000|2021-10-08 13:23:20|4943|4941.5|4943|4941.5|4943|4942.5|4943|4941|179
1633699410000|2021-10-08 13:23:30|4944|4942|4944.5|4943|4945|4944.5|4944|4942|2
1633699420000|2021-10-08 13:23:40|4944|4942.5|4942.5|4941.5|4944|4942.5|4942.5|4941.5|119
1633699440000|2021-10-08 13:24:00|4943|4942|4943|4942|4943|4942|4943|4941.5|267
1633699450000|2021-10-08 13:24:10|4943.5|4942.5|4942|4941|4943.5|4942.5|4942|4940|723
1633699460000|2021-10-08 13:24:20|4941.5|4940.5|4941.5|4940.5|4941.5|4940.5|4941.5|4940.5|0
1633699480000|2021-10-08 13:24:40|4941|4941|4944|4943|4944.5|4943.5|4941|4940.5|960
1633699490000|2021-10-08 13:24:50||4943.5||4943||4943.5||4943|27
1633699500000|2021-10-08 13:25:00|4944.5|4943.5|4947.5|4946|4947.5|4946|4944|4943|700
1633699510000|2021-10-08 13:25:10|4947|4945.5|4946|4945|4947|4945.5|4946|4945|446
1633699520000|2021-10-08 13:25:20|4947|4945.5|4946.5|4945.5|4947.5|4946|4946.5|4945.5|204
1633699530000|2021-10-08 13:25:30|4947|4945|4945.5|4944|4947|4945|4944.5|4943.5|2031
1633699540000|2021-10-08 13:25:40|4945|4943.5|4944|4942.5|4945|4943.5|4944|4942.5|185
1633699550000|2021-10-08 13:25:50|4943.5|4943.5|4942.5|4941.5|4943.5|4943.5|4941|4940|2774
1633699560000|2021-10-08 13:26:00|4943.5|4942|4944.5|4943.5|4944.5|4943.5|4943.5|4941.5|1904
1633699570000|2021-10-08 13:26:10|4945|4944|4944.5|4943.5|4945.5|4944.5|4944.5|4943.5|1513
1633699580000|2021-10-08 13:26:20|4944|4943|4944|4943|4944|4943|4943.5|4942.5|15
1633699590000|2021-10-08 13:26:30|4943.5|4942.5|4943.5|4942.5|4943.5|4942.5|4943.5|4942.5|18
1633699600000|2021-10-08 13:26:40|4944|4943|4943.5|4942.5|4944|4943|4943|4942.5|656
1633699610000|2021-10-08 13:26:50||4943||4942.5||4943||4942.5|458
1633699620000|2021-10-08 13:27:00|4943|4942|4943|4941.5|4943|4942.5|4943|4941.5|214
1633699630000|2021-10-08 13:27:10|4943.5|4942|4947|4945.5|4947.5|4946|4943.5|4942|5957
1633699640000|2021-10-08 13:27:20|4947.5|4946|4947.5|4946.5|4947.5|4946.5|4947|4946|376
1633699660000|2021-10-08 13:27:40|4948|4947|4950|4948.5|4950.5|4949|4948|4946.5|925
1633699670000|2021-10-08 13:27:50|4949.5|4948|4949|4947.5|4949.5|4948|4948.5|4947.5|243
1633699680000|2021-10-08 13:28:00|4949.5|4948|4952|4950.5|4952|4950.5|4949|4948|1250
1633699690000|2021-10-08 13:28:10|4952.5|4951|4952.5|4951.5|4952.5|4952|4952.5|4950.5|100
1633699700000|2021-10-08 13:28:20|4951.5|4951|4950.5|4949.5|4951.5|4951.5|4950|4949|1008
1633699710000|2021-10-08 13:28:30|4950|4949|4948|4946.5|4950.5|4949.5|4948|4946.5|640
1633699720000|2021-10-08 13:28:40|4948.5|4947|4947|4945.5|4949|4947.5|4947|4945.5|327
1633699730000|2021-10-08 13:28:50|4947.5|4946|4948|4946.5|4948.5|4947.5|4947|4946|1247
1633699740000|2021-10-08 13:29:00|4947.5|4947|4948|4947|4948|4947.5|4947.5|4946.5|207
1633699750000|2021-10-08 13:29:10|4948.5|4948|4948.5|4947|4949|4948|4948.5|4947|1195
1633699760000|2021-10-08 13:29:20|4949|4947.5|4949|4948|4949.5|4948.5|4948|4947|1228
1633699770000|2021-10-08 13:29:30|4949.5|4948.5|4951.5|4950|4951.5|4950|4949.5|4948.5|500
1633699780000|2021-10-08 13:29:40|4951|4949.5|4950.5|4949|4951|4949.5|4950|4949|163
1633699790000|2021-10-08 13:29:50|4951|4950|4956|4954.5|4957|4956.5|4949|4948|11316
1633699800000|2021-10-08 13:30:00|4955.5|4955|4960|4958.5|4962.5|4961.5|4955.5|4954.5|12960
1633699810000|2021-10-08 13:30:10|4960.5|4959|4968.5|4966.5|4968.5|4966.5|4960.5|4958.5|5345
1633699820000|2021-10-08 13:30:20|4969|4967|4967.5|4966.5|4972.5|4971|4967.5|4966.5|4764
1633699830000|2021-10-08 13:30:30|4968|4967|4971|4970|4974|4973|4968|4967|5155
1633699840000|2021-10-08 13:30:40|4972.5|4970.5|4973.5|4972|4975|4973.5|4970.5|4969|14027
1633699850000|2021-10-08 13:30:50|4973|4971|4969|4967.5|4973.5|4971.5|4969|4967|3121
1633699860000|2021-10-08 13:31:00|4969.5|4968|4972.5|4971.5|4975|4974|4969.5|4968|15994
1633699870000|2021-10-08 13:31:10|4973|4972|4965|4964|4974.5|4973|4965|4964|7165
1633699880000|2021-10-08 13:31:20|4964.5|4963|4964.5|4963|4965.5|4965|4963.5|4961.5|3874
1633699890000|2021-10-08 13:31:30|4965|4963.5|4972.5|4970.5|4973|4971|4965|4963.5|2539
1633699900000|2021-10-08 13:31:40|4972|4970|4970|4969|4972.5|4972|4969|4967.5|3183
1633699910000|2021-10-08 13:31:50|4970.5|4969.5|4969.5|4967.5|4972|4970.5|4968.5|4966|3861
1633699920000|2021-10-08 13:32:00|4969|4967|4966.5|4965.5|4969.5|4968|4966.5|4964|3502
1633699930000|2021-10-08 13:32:10|4967|4966|4968.5|4966.5|4968.5|4967|4966|4964|3829
1633699940000|2021-10-08 13:32:20|4968|4967|4965.5|4964|4968|4967|4965|4963.5|1897
1633699950000|2021-10-08 13:32:30|4965|4963.5|4959.5|4958|4965|4963.5|4959.5|4958|5587
1633699960000|2021-10-08 13:32:40|4960.5|4958.5|4957.5|4955.5|4961|4960.5|4957.5|4955.5|1388
1633699970000|2021-10-08 13:32:50|4957|4956|4957.5|4955.5|4958.5|4957.5|4955.5|4954|3166
1633699980000|2021-10-08 13:33:00|4958|4956|4965.5|4963.5|4965.5|4963.5|4957|4955.5|4404
1633699990000|2021-10-08 13:33:10|4965|4963|4960|4958|4966.5|4964.5|4959|4957.5|2423
1633700000000|2021-10-08 13:33:20|4959.5|4957.5|4954.5|4953|4959.5|4958.5|4954.5|4953|839
1633700010000|2021-10-08 13:33:30|4954|4953.5|4955|4954|4955.5|4954.5|4953.5|4952|2537
1633700020000|2021-10-08 13:33:40|4955.5|4954.5|4957|4956|4959.5|4958|4954|4952.5|2233
1633700030000|2021-10-08 13:33:50|4957.5|4955.5|4955|4953.5|4958|4956|4955|4952.5|769
1633700040000|2021-10-08 13:34:00|4955.5|4954.5|4958.5|4957|4959|4957.5|4955.5|4953.5|2795
1633700050000|2021-10-08 13:34:10|4957.5|4957.5|4955|4954|4958.5|4957.5|4955|4953|336
1633700060000|2021-10-08 13:34:20|4955.5|4954.5|4956|4955.5|4957.5|4956.5|4955|4954|6122
1633700070000|2021-10-08 13:34:30|4956.5|4956|4956|4955|4957.5|4957|4953.5|4952|3980
1633700080000|2021-10-08 13:34:40|4955.5|4954|4954.5|4953|4956|4955|4953.5|4953|6223
1633700090000|2021-10-08 13:34:50|4954|4953.5|4954.5|4953.5|4955.5|4954|4953.5|4953|924
1633700100000|2021-10-08 13:35:00|4954|4953|4957.5|4956.5|4957.5|4956.5|4952.5|4951.5|4415
1633700110000|2021-10-08 13:35:10|4958|4957|4960.5|4959.5|4960.5|4959.5|4957.5|4957|1910
1633700120000|2021-10-08 13:35:20|4961|4960|4960|4958.5|4963.5|4962.5|4959.5|4958.5|2459
1633700130000|2021-10-08 13:35:30|4960.5|4959|4963|4961.5|4963|4962|4959|4957.5|2185
1633700140000|2021-10-08 13:35:40|4963.5|4962|4962.5|4961|4963.5|4962|4961.5|4960.5|1755
1633700150000|2021-10-08 13:35:50|4962|4960.5|4959.5|4958|4962|4960.5|4957.5|4956|1614
1633700160000|2021-10-08 13:36:00|4960|4958.5|4959.5|4958.5|4963|4962|4959|4958|1216
1633700170000|2021-10-08 13:36:10|4959|4958|4957.5|4956|4959|4958|4956.5|4955.5|644
1633700180000|2021-10-08 13:36:20|4957|4955.5|4961.5|4959.5|4961.5|4960.5|4956|4955|3255
1633700190000|2021-10-08 13:36:30|4961|4959|4964|4962.5|4964|4963|4960|4958.5|1450
1633700200000|2021-10-08 13:36:40|4964.5|4963|4964|4962.5|4964.5|4964|4963.5|4962.5|931
1633700210000|2021-10-08 13:36:50|4963.5|4963|4963.5|4962.5|4964|4963|4963|4961.5|423
1633700220000|2021-10-08 13:37:00|4963|4963|4965.5|4964|4966|4964.5|4963|4962.5|5691
1633700230000|2021-10-08 13:37:10|4966|4964.5|4965.5|4963.5|4966|4965|4963.5|4962.5|1549
1633700240000|2021-10-08 13:37:20|4965|4964|4967|4966|4968|4967|4964.5|4963.5|1467
1633700250000|2021-10-08 13:37:30|4968|4966.5|4965.5|4964|4970|4968.5|4964.5|4963|5043
1633700260000|2021-10-08 13:37:40|4965|4963.5|4957|4955.5|4965|4964|4957|4955.5|3814
1633700270000|2021-10-08 13:37:50|4956.5|4955|4957|4955.5|4958.5|4957|4955.5|4954|1771
1633700280000|2021-10-08 13:38:00|4956.5|4955|4957.5|4956|4958.5|4957|4955|4953.5|2127
1633700290000|2021-10-08 13:38:10|4958|4955.5|4958|4957|4958.5|4957.5|4957|4955.5|1672
1633700300000|2021-10-08 13:38:20|4958.5|4957.5|4960.5|4958.5|4962.5|4961|4958.5|4957|7003
1633700310000|2021-10-08 13:38:30|4961|4959|4962.5|4961|4963|4961|4961|4959|291
1633700320000|2021-10-08 13:38:40|4962|4961.5|4963|4962|4964.5|4962.5|4961.5|4961|704
1633700330000|2021-10-08 13:38:50|4962.5|4961|4959|4957.5|4962.5|4961|4957.5|4956|2422
1633700340000|2021-10-08 13:39:00|4959.5|4958|4960|4958|4963|4961|4959.5|4958|659
1633700350000|2021-10-08 13:39:10|4959.5|4957.5|4958|4957|4959.5|4958|4957|4956|1220
1633700360000|2021-10-08 13:39:20|4958.5|4957.5|4959|4957.5|4960.5|4959|4958|4956|1737
1633700370000|2021-10-08 13:39:30|4958.5|4957|4961.5|4960|4963|4962|4958.5|4957|1761
1633700380000|2021-10-08 13:39:40|4962|4960.5|4967|4965.5|4967|4966|4961.5|4960.5|537
1633700390000|2021-10-08 13:39:50|4967.5|4966|4970|4968|4970.5|4968.5|4967.5|4966|143
1633700400000|2021-10-08 13:40:00|4970.5|4968.5|4973|4971|4973.5|4972|4967.5|4966.5|1793
1633700410000|2021-10-08 13:40:10|4973.5|4971.5|4968.5|4966.5|4975|4973.5|4968|4966|3990
1633700420000|2021-10-08 13:40:20|4968|4966|4965.5|4964.5|4968|4966.5|4965.5|4964|1429
1633700430000|2021-10-08 13:40:30|4965|4964|4965.5|4964|4965.5|4965|4964.5|4962.5|951
1633700440000|2021-10-08 13:40:40|4965|4965|4962.5|4962|4966.5|4965.5|4962.5|4961|1532
1633700450000|2021-10-08 13:40:50|4962|4961.5|4964.5|4962.5|4964.5|4963|4962|4960.5|757
1633700460000|2021-10-08 13:41:00|4964|4963|4959|4957.5|4964|4963.5|4957.5|4956|2358
1633700470000|2021-10-08 13:41:10|4959.5|4957|4964.5|4962.5|4965|4963.5|4959|4957|6805
1633700480000|2021-10-08 13:41:20|4964|4961.5|4964.5|4963.5|4965.5|4965|4963|4961.5|1006
1633700490000|2021-10-08 13:41:30|4964|4963|4961.5|4959.5|4965.5|4964.5|4960|4958.5|6435
1633700500000|2021-10-08 13:41:40|4961|4959|4960.5|4959.5|4963|4961|4960|4958|2515
1633700510000|2021-10-08 13:41:50|4961|4960|4962.5|4960.5|4963|4961.5|4959.5|4959|2808
1633700520000|2021-10-08 13:42:00|4962|4961|4963.5|4962.5|4964.5|4963|4961.5|4960.5|2832
1633700530000|2021-10-08 13:42:10|4964|4962|4966|4964.5|4967|4965.5|4963|4961.5|1119
1633700540000|2021-10-08 13:42:20|4967|4965|4968.5|4966.5|4969|4968|4966|4964.5|1622
1633700550000|2021-10-08 13:42:30|4968|4967|4969|4967.5|4969|4968|4964.5|4963.5|3785
1633700560000|2021-10-08 13:42:40|4969.5|4968|4968.5|4967|4970|4969|4967|4966.5|4179
1633700570000|2021-10-08 13:42:50|4969|4967.5|4968.5|4967|4969.5|4968|4968|4967|398
1633700580000|2021-10-08 13:43:00|4968|4967.5|4966.5|4964.5|4970|4969|4966.5|4964.5|4172
1633700590000|2021-10-08 13:43:10|4966|4964|4963.5|4962.5|4966|4964|4962.5|4961|20192
1633700600000|2021-10-08 13:43:20|4963|4962|4961.5|4960.5|4963.5|4963|4959.5|4958|4005
1633700610000|2021-10-08 13:43:30|4961|4960|4963.5|4962|4964|4962.5|4958.5|4957|6580
1633700620000|2021-10-08 13:43:40|4963|4961.5|4963|4962|4964|4963.5|4962.5|4961.5|1162
1633700630000|2021-10-08 13:43:50|4963.5|4962.5|4960|4958.5|4964|4963.5|4959|4957.5|1925
1633700640000|2021-10-08 13:44:00|4960.5|4959|4961.5|4960|4962|4960.5|4958|4956.5|1448
1633700650000|2021-10-08 13:44:10|4962|4960.5|4959|4957|4963|4961.5|4959|4957|3099
1633700660000|2021-10-08 13:44:20|4959.5|4957.5|4961.5|4960|4962|4961|4959.5|4957.5|864
1633700670000|2021-10-08 13:44:30|4961|4960.5|4958.5|4957.5|4961|4960.5|4957.5|4955.5|1114
1633700680000|2021-10-08 13:44:40|4959|4958|4961|4959.5|4961|4959.5|4958|4956.5|1272
1633700690000|2021-10-08 13:44:50|4960.5|4960|4958|4956.5|4961.5|4960.5|4958|4956.5|682
1633700700000|2021-10-08 13:45:00|4959|4956|4959.5|4958.5|4962|4960|4957.5|4956|387
1633700710000|2021-10-08 13:45:10|4960.5|4959|4960.5|4959.5|4962|4961|4959.5|4958|2727
1633700720000|2021-10-08 13:45:20|4961|4959|4958|4956.5|4961|4959|4958|4956.5|2003
1633700730000|2021-10-08 13:45:30|4958.5|4957|4960.5|4958.5|4961.5|4960|4958.5|4957|475
1633700740000|2021-10-08 13:45:40|4961|4959|4958|4956.5|4961|4959|4957.5|4955.5|420
1633700750000|2021-10-08 13:45:50|4959.5|4957|4959.5|4958.5|4960|4958.5|4957|4956|1237
1633700760000|2021-10-08 13:46:00|4959|4958|4960|4958.5|4960|4959|4958|4956.5|187
1633700770000|2021-10-08 13:46:10|4959.5|4958|4956.5|4955.5|4960|4958|4956.5|4954.5|388
1633700780000|2021-10-08 13:46:20|4956|4955|4956|4954.5|4957|4956|4955|4954|428
1633700790000|2021-10-08 13:46:30|4955.5|4954|4953|4951|4955.5|4954|4952.5|4950.5|348
1633700800000|2021-10-08 13:46:40|4953.5|4951.5|4953|4951.5|4953.5|4952.5|4952.5|4951.5|543
1633700810000|2021-10-08 13:46:50|4953.5|4952|4953|4952|4953.5|4953|4952.5|4951.5|768
1633700820000|2021-10-08 13:47:00|4953.5|4952.5|4956|4955|4958.5|4957|4953|4952|2208
1633700830000|2021-10-08 13:47:10|4955.5|4954.5|4952|4950.5|4956|4955|4952|4950.5|3762
1633700840000|2021-10-08 13:47:20|4951.5|4950|4954|4952|4954.5|4953|4951.5|4950|805
1633700850000|2021-10-08 13:47:30|4953.5|4951.5|4952.5|4951|4954|4953|4952.5|4951|475
1633700860000|2021-10-08 13:47:40|4952|4950.5|4952|4950|4953|4951.5|4951|4950|874
1633700870000|2021-10-08 13:47:50|4951.5|4950.5|4952|4950.5|4952.5|4951|4949.5|4948.5|1145
1633700880000|2021-10-08 13:48:00|4951.5|4950|4949.5|4948|4952|4950.5|4949.5|4947.5|650
1633700890000|2021-10-08 13:48:10|4950|4948.5|4952.5|4950.5|4953.5|4952.5|4949|4948.5|1677
1633700900000|2021-10-08 13:48:20|4953|4951|4953|4951.5|4953|4952.5|4951.5|4950|745
1633700910000|2021-10-08 13:48:30|4953.5|4952|4953|4952|4954.5|4953|4952|4950|410
1633700920000|2021-10-08 13:48:40|4953.5|4952.5|4954.5|4953.5|4955.5|4954|4953.5|4952.5|872
1633700930000|2021-10-08 13:48:50|4954|4954|4952.5|4951.5|4954|4954|4952|4950|1114
1633700940000|2021-10-08 13:49:00|4953|4951|4951.5|4951|4953|4951.5|4951.5|4950.5|120
1633700950000|2021-10-08 13:49:10|4952|4950.5|4952|4951|4954|4953|4950.5|4949.5|1638
1633700960000|2021-10-08 13:49:20|4951.5|4950.5|4951|4949.5|4952|4951.5|4949|4947.5|1128
1633700970000|2021-10-08 13:49:30|4950.5|4948.5|4950|4948.5|4950.5|4949|4949|4947.5|257
1633700980000|2021-10-08 13:49:40|4949.5|4949|4949|4948|4952|4950|4947.5|4947|4773
1633700990000|2021-10-08 13:49:50|4949.5|4948.5|4952|4950.5|4952|4951|4948.5|4946.5|1476
1633701000000|2021-10-08 13:50:00|4952.5|4950|4952.5|4951.5|4954.5|4953|4950.5|4949|1590
1633701010000|2021-10-08 13:50:10|4953|4952|4953.5|4952|4953.5|4952.5|4952.5|4951.5|417
1633701020000|2021-10-08 13:50:20|4953|4951.5|4951|4949.5|4953.5|4952|4950|4949.5|992
1633701030000|2021-10-08 13:50:30|4950.5|4949|4950.5|4949|4951|4950.5|4949.5|4948|795
1633701040000|2021-10-08 13:50:40|4951|4948.5|4949.5|4948|4951|4949.5|4949.5|4948|118
1633701050000|2021-10-08 13:50:50|4950|4948.5|4949|4947.5|4950.5|4949|4948.5|4946.5|463
1633701060000|2021-10-08 13:51:00|4948.5|4947|4951|4949.5|4951|4949.5|4948.5|4947|839
1633701070000|2021-10-08 13:51:10|4951.5|4950|4950|4949.5|4952.5|4951|4950|4948.5|1497
1633701080000|2021-10-08 13:51:20|4951|4950|4951|4950|4952|4951|4950.5|4949|480
1633701090000|2021-10-08 13:51:30|4950.5|4949.5|4949.5|4948|4950.5|4949.5|4949.5|4948|167
1633701100000|2021-10-08 13:51:40|4949|4947.5|4951|4950|4951|4950|4947.5|4946.5|1520
1633701110000|2021-10-08 13:51:50|4951.5|4950.5|4952|4951|4952|4951|4949.5|4949|861
1633701120000|2021-10-08 13:52:00|4951.5|4950|4951|4949.5|4952|4950.5|4949.5|4949|462
1633701130000|2021-10-08 13:52:10|4950.5|4948.5|4949|4947.5|4951|4948.5|4949|4947.5|48
1633701140000|2021-10-08 13:52:20|4949.5|4948|4948.5|4947|4951|4949.5|4948.5|4947|264
1633701150000|2021-10-08 13:52:30|4948|4947.5|4948.5|4947.5|4949.5|4948.5|4948|4947|1180
1633701160000|2021-10-08 13:52:40|4949|4948|4948.5|4947.5|4950|4948.5|4948|4947.5|612
1633701170000|2021-10-08 13:52:50|4948|4947|4947|4945|4948.5|4947.5|4946.5|4945|1171
1633701180000|2021-10-08 13:53:00|4947.5|4945.5|4946|4945|4948|4947|4946|4945|1362
1633701190000|2021-10-08 13:53:10|4945.5|4944.5|4946|4944.5|4946|4945|4945|4944|400
1633701200000|2021-10-08 13:53:20|4945.5|4945|4947|4946|4947.5|4946.5|4945.5|4945|4868
1633701210000|2021-10-08 13:53:30|4946.5|4945|4944.5|4943.5|4946.5|4945|4944.5|4943|102
1633701220000|2021-10-08 13:53:40|4945|4944|4947|4945.5|4947|4945.5|4944.5|4943.5|1290
1633701230000|2021-10-08 13:53:50|4947.5|4946|4946|4944.5|4947.5|4947|4945|4943.5|1149
1633701240000|2021-10-08 13:54:00|4945.5|4944|4946.5|4945.5|4947|4946|4944.5|4943.5|1580
1633701250000|2021-10-08 13:54:10|4946|4946|4949|4947.5|4949.5|4947.5|4946|4945.5|568
1633701260000|2021-10-08 13:54:20|4948.5|4948|4949.5|4948.5|4949.5|4949|4948.5|4948|583
1633701270000|2021-10-08 13:54:30|4950|4949|4952|4950.5|4952|4950.5|4950|4949|1045
1633701280000|2021-10-08 13:54:40|4951.5|4950|4952|4950.5|4953|4951.5|4951|4950|55
1633701290000|2021-10-08 13:54:50|4951.5|4951|4952|4950.5|4953.5|4952|4951.5|4950.5|710
1633701300000|2021-10-08 13:55:00|4951|4949.5|4953|4951.5|4953|4952|4950.5|4949.5|1495
1633701310000|2021-10-08 13:55:10|4953.5|4952|4953.5|4951.5|4953.5|4952.5|4952.5|4951.5|828
1633701320000|2021-10-08 13:55:20|4954|4952|4955.5|4954|4955.5|4954.5|4954|4952|384
1633701330000|2021-10-08 13:55:30|4956|4954.5|4956.5|4956|4956.5|4956|4955|4954|201
1633701340000|2021-10-08 13:55:40|4957|4955.5|4955.5|4955|4957|4955.5|4955.5|4955|51
1633701350000|2021-10-08 13:55:50|4955|4954.5|4955|4954|4955|4954.5|4954.5|4954|878
1633701360000|2021-10-08 13:56:00|4954.5|4953.5|4952|4951|4955|4953.5|4951.5|4950|1680
1633701370000|2021-10-08 13:56:10|4952.5|4951.5|4952.5|4950.5|4953|4952|4952|4950.5|680
1633701380000|2021-10-08 13:56:20|4953|4951|4952|4950.5|4953|4951.5|4952|4950.5|0
1633701390000|2021-10-08 13:56:30|4952.5|4951|4952|4950.5|4952.5|4951.5|4952|4950.5|323
1633701400000|2021-10-08 13:56:40|4952.5|4951|4952|4950.5|4952.5|4951|4951.5|4950.5|321
1633701410000|2021-10-08 13:56:50|4952.5|4951|4954|4953|4954|4953|4952|4950.5|1000
1633701420000|2021-10-08 13:57:00|4954.5|4952.5|4954.5|4953|4954.5|4953.5|4952.5|4951.5|480
1633701430000|2021-10-08 13:57:10|4955|4953.5|4954.5|4953.5|4956|4954.5|4954.5|4953.5|111
1633701440000|2021-10-08 13:57:20|4955|4954|4955.5|4954|4956|4955|4954.5|4954|828
1633701450000|2021-10-08 13:57:30|4955|4953.5|4952|4950.5|4955.5|4953.5|4952|4950.5|1071
1633701460000|2021-10-08 13:57:40|4953|4951|4953.5|4952.5|4954|4953|4953|4951|273
1633701470000|2021-10-08 13:57:50|4954|4953|4955|4954|4955|4954|4953|4952.5|995
1633701480000|2021-10-08 13:58:00|4955.5|4954.5|4955.5|4954|4956|4954.5|4955|4953.5|369
1633701490000|2021-10-08 13:58:10|4955|4953.5|4955|4954|4955.5|4954|4952.5|4952|1502
1633701500000|2021-10-08 13:58:20|4955.5|4954.5|4954.5|4953.5|4955.5|4954.5|4954.5|4953.5|404
1633701510000|2021-10-08 13:58:30|4954|4953|4955|4953.5|4955|4954|4954|4953|1650
1633701520000|2021-10-08 13:58:40|4955.5|4954|4955|4953.5|4955.5|4954.5|4955|4953.5|515
1633701530000|2021-10-08 13:58:50|4955.5|4954|4956.5|4955|4957|4956|4955.5|4953.5|380
1633701540000|2021-10-08 13:59:00|4956|4954|4956.5|4955.5|4957|4955.5|4955|4953.5|502
1633701550000|2021-10-08 13:59:10|4956|4954.5|4956|4955|4956|4955.5|4953|4952.5|6989
1633701570000|2021-10-08 13:59:30|4956.5|4955.5|4953|4951.5|4957.5|4956|4952.5|4951.5|8128
1633701580000|2021-10-08 13:59:40|4953.5|4952|4952.5|4951|4953.5|4952|4951|4949.5|674
1633701590000|2021-10-08 13:59:50|4952|4950.5|4950|4948.5|4952|4950.5|4949|4947.5|2747
1633701600000|2021-10-08 14:00:00|4950.5|4948|4954|4952.5|4954.5|4952.5|4950.5|4948|1294
1633701610000|2021-10-08 14:00:10|4953.5|4952|4953.5|4951.5|4954|4952.5|4952|4951|228
1633701620000|2021-10-08 14:00:20|4954|4952|4953.5|4952.5|4955.5|4954|4953.5|4952|1004
1633701630000|2021-10-08 14:00:30|4954|4952|4956|4954|4956|4954|4953.5|4952|437
1633701640000|2021-10-08 14:00:40|4956.5|4954.5|4958.5|4957|4959|4957.5|4956|4954.5|2846
1633701650000|2021-10-08 14:00:50||4957.5||4957.5||4957.5||4957.5|234
1633701660000|2021-10-08 14:01:00|4959|4957|4961.5|4959.5|4961.5|4959.5|4959|4957|3051
1633701670000|2021-10-08 14:01:10|4962|4960|4959|4957.5|4963|4961.5|4958|4957|5251
1633701680000|2021-10-08 14:01:20|4958.5|4957|4959.5|4957.5|4961.5|4959.5|4957.5|4956|1148
1633701690000|2021-10-08 14:01:30|4959|4958|4960.5|4959.5|4960.5|4959.5|4959|4958|391
1633701700000|2021-10-08 14:01:40|4961.5|4960|4961.5|4960|4963|4960.5|4961|4959.5|217
1633701710000|2021-10-08 14:01:50|4962|4960.5|4960.5|4959.5|4962|4961.5|4959.5|4958.5|5335
1633701720000|2021-10-08 14:02:00|4961|4960|4961.5|4959.5|4962.5|4961|4960.5|4959|2009
1633701730000|2021-10-08 14:02:10|4961|4960|4961.5|4960.5|4963|4961.5|4960.5|4959.5|224
1633701740000|2021-10-08 14:02:20|4961|4960|4961|4960|4961|4960|4960.5|4960|247
1633701750000|2021-10-08 14:02:30|4961.5|4959.5|4961.5|4960|4962.5|4961|4960.5|4959.5|1410
1633701760000|2021-10-08 14:02:40|4962|4960.5|4961.5|4960.5|4962|4961.5|4961.5|4960|60
1633701770000|2021-10-08 14:02:50|4961|4960|4960|4958.5|4962|4961.5|4959|4958.5|4822
1633701780000|2021-10-08 14:03:00|4960.5|4959|4959|4958|4961|4959|4958.5|4957.5|687
1633701790000|2021-10-08 14:03:10|4959.5|4958.5|4960|4958.5|4960|4959.5|4959.5|4958|570
1633701800000|2021-10-08 14:03:20|4959.5|4959.5|4958.5|4958|4959.5|4959.5|4958.5|4958|703
1633701810000|2021-10-08 14:03:30|4958|4957.5|4957|4956|4958|4957.5|4957|4956|1110
1633701820000|2021-10-08 14:03:40|4957.5|4956.5|4960|4958.5|4960|4958.5|4957.5|4956.5|576
1633701830000|2021-10-08 14:03:50|4960.5|4959|4960.5|4959|4960.5|4959|4959.5|4959|98
1633701840000|2021-10-08 14:04:00|4961|4959.5|4960.5|4959.5|4961.5|4960.5|4960|4959.5|574
1633701850000|2021-10-08 14:04:10|4960|4959|4959.5|4958.5|4960|4959|4959|4958.5|350
1633701860000|2021-10-08 14:04:20|4959|4958|4959|4958.5|4959|4958.5|4958.5|4957|1162
1633701870000|2021-10-08 14:04:30|4959.5|4959|4958|4957|4960|4959.5|4958|4956.5|1731
1633701880000|2021-10-08 14:04:40|4958.5|4957.5|4958|4957|4958.5|4957.5|4958|4957|245
1633701890000|2021-10-08 14:04:50|4957.5|4956.5|4957.5|4956|4957.5|4956.5|4956|4954.5|888
1633701900000|2021-10-08 14:05:00|4957|4956.5|4957|4956.5|4957.5|4956.5|4957|4956|189
1633701910000|2021-10-08 14:05:10|4957.5|4957|4957.5|4956.5|4959|4958|4957.5|4956.5|1483
1633701920000|2021-10-08 14:05:20|4958|4957|4960|4958.5|4960|4958.5|4958|4956.5|1464
1633701930000|2021-10-08 14:05:30|4960.5|4959|4961|4959.5|4961|4960|4960|4959|505
1633701940000|2021-10-08 14:05:40|4961.5|4960|4962|4961|4962.5|4961|4961|4960|427
1633701950000|2021-10-08 14:05:50|4961.5|4960.5|4962|4961|4962|4961|4961|4960.5|237
1633701960000|2021-10-08 14:06:00|4961.5|4960.5|4961|4959.5|4962|4960.5|4960.5|4959.5|2016
1633701970000|2021-10-08 14:06:10|4960.5|4960|4962.5|4961|4962.5|4961|4960|4959|1203
1633701980000|2021-10-08 14:06:20|4962|4961.5|4962|4961|4962|4961.5|4962|4961|243
1633701990000|2021-10-08 14:06:30|4962.5|4961.5|4962.5|4961.5|4962.5|4961.5|4961.5|4961|465
1633702000000|2021-10-08 14:06:40|4963|4962|4962.5|4962|4964|4963|4962.5|4961|2022
1633702010000|2021-10-08 14:06:50|4963|4962.5|4963|4962|4963|4962.5|4962.5|4962|90
1633702020000|2021-10-08 14:07:00|4962.5||4963||4963||4962.5||2
1633702030000|2021-10-08 14:07:10|4963.5|4962.5|4962|4961|4964|4963|4962|4961|2114
1633702040000|2021-10-08 14:07:20|4961.5|4960.5|4960.5|4959.5|4962|4960.5|4960|4958.5|357
1633702050000|2021-10-08 14:07:30|4961|4960|4961.5|4960.5|4961.5|4961|4960|4958.5|715
1633702060000|2021-10-08 14:07:40|4962|4961|4961.5|4960.5|4962.5|4961|4961|4960|219
1633702070000|2021-10-08 14:07:50|4961|4960|4959|4957.5|4961|4960|4958|4956.5|3104
1633702080000|2021-10-08 14:08:00|||||||||149
1633702090000|2021-10-08 14:08:10|4959.5|4958|4961.5|4960.5|4962|4960.5|4959.5|4957.5|2699
1633702100000|2021-10-08 14:08:20|4962.5|4961|4961.5|4960|4963|4961.5|4960|4958.5|726
1633702110000|2021-10-08 14:08:30|4962|4960.5|4963|4962|4963|4962.5|4961.5|4960.5|496
1633702120000|2021-10-08 14:08:40|4963.5|4962.5|4963|4962|4963.5|4962.5|4962.5|4962|324
1633702130000|2021-10-08 14:08:50|4963.5|4962.5|4963.5|4962.5|4964|4963|4963|4962.5|472
1633702140000|2021-10-08 14:09:00|4964|4963|4964|4963|4964|4963|4963.5|4962.5|185
1633702150000|2021-10-08 14:09:10|4965|4963.5|4963|4962.5|4965|4964|4963|4962|1183
1633702160000|2021-10-08 14:09:20|4962.5|4962|4963|4962|4963|4962|4962|4961|3079
1633702170000|2021-10-08 14:09:30|4963.5|4962.5|4964.5|4963.5|4964.5|4963.5|4963.5|4962.5|344
1633702180000|2021-10-08 14:09:40|4964|4963|4963|4962|4964|4963|4963|4962|248
1633702190000|2021-10-08 14:09:50|4962.5||4962.5||4963||4962.5||256
1633702200000|2021-10-08 14:10:00|4963|4962.5|4963|4962.5|4964|4963|4963|4962|1718
1633702210000|2021-10-08 14:10:10|4962.5|4962|4960.5|4958.5|4962.5|4962|4960|4958.5|5643
1633702220000|2021-10-08 14:10:20|4961|4959|4961.5|4960.5|4961.5|4960.5|4960|4958.5|131
1633702230000|2021-10-08 14:10:30|4962|4960|4960|4958.5|4962|4960|4959.5|4958.5|766
1633702240000|2021-10-08 14:10:40||4959||4959||4959||4958.5|0
1633702250000|2021-10-08 14:10:50|4960.5|4959.5|4959|4958|4960.5|4960|4959|4957.5|2089
1633702260000|2021-10-08 14:11:00|4958.5|4957.5|4959|4958|4959|4958|4958.5|4957.5|200
1633702270000|2021-10-08 14:11:10|4958.5|4957.5|4958.5|4957.5|4958.5|4957.5|4958|4957.5|434
1633702280000|2021-10-08 14:11:20|4958|4956.5|4958|4957|4958.5|4958|4957.5|4956.5|1529
1633702290000|2021-10-08 14:11:30|4957.5|4957.5|4958.5|4957|4958.5|4957.5|4957.5|4957|1108
1633702300000|2021-10-08 14:11:40|4958|4956.5|4956.5|4955|4958|4957|4956|4954.5|409
1633702310000|2021-10-08 14:11:50|4957|4955.5|4957.5|4956|4958|4956.5|4956.5|4955.5|380
1633702320000|2021-10-08 14:12:00|4957|4956.5|4956.5|4955.5|4957.5|4956.5|4956|4955.5|703
1633702330000|2021-10-08 14:12:10|4957|4956|4958|4956.5|4959|4958|4956.5|4955.5|2920
1633702340000|2021-10-08 14:12:20|4957.5|4957|4957.5|4956.5|4957.5|4957|4957|4956.5|44
1633702350000|2021-10-08 14:12:30|4958|4957|4957|4956|4958.5|4957|4956|4955.5|1215
1633702360000|2021-10-08 14:12:40|4957.5|4956.5|4959|4958|4959|4958|4957|4956|784
1633702370000|2021-10-08 14:12:50|4958.5|4958.5|4959.5|4958.5|4959.5|4958.5|4958.5|4958.5|155
1633702380000|2021-10-08 14:13:00|4960|4959|4960|4959|4961.5|4960|4959.5|4958.5|1373
1633702390000|2021-10-08 14:13:10|4960.5|4958.5|4958.5|4957.5|4960.5|4960|4958.5|4957.5|943
1633702400000|2021-10-08 14:13:20|4959|4958|4960.5|4959.5|4961|4960|4958.5|4957.5|987
1633702410000|2021-10-08 14:13:30|4960|4959|4961|4959.5|4961|4960|4959.5|4958.5|255
1633702420000|2021-10-08 14:13:40|4960.5||4960.5||4961||4960||0
1633702430000|2021-10-08 14:13:50|4960|4959|4960|4959|4960|4959|4959.5|4958.5|595
1633702440000|2021-10-08 14:14:00|4960.5|4959.5|4960.5|4959.5|4962|4960.5|4960|4959.5|1223
1633702450000|2021-10-08 14:14:10|4960|4959|4960.5|4959.5|4961.5|4960.5|4959.5|4959|1192
1633702460000|2021-10-08 14:14:20|4960|4960|4961.5|4960.5|4961.5|4960.5|4960|4959.5|545
1633702470000|2021-10-08 14:14:30|4962|4961|4962|4961|4963|4961.5|4961|4960|241
1633702480000|2021-10-08 14:14:40|4962.5|4961.5|4962|4961.5|4963|4962|4962|4961|164
1633702490000|2021-10-08 14:14:50|4961.5|4961|4959.5|4958.5|4961.5|4961.5|4959.5|4958|1683
1633702500000|2021-10-08 14:15:00|4959|4958|4960.5|4959.5|4961|4959.5|4958.5|4957|928
1633702510000|2021-10-08 14:15:10|4960|4959|4958.5|4956.5|4960.5|4959.5|4958.5|4956.5|612
1633702520000|2021-10-08 14:15:20|4958|4956|4956.5|4955.5|4958|4956.5|4956.5|4955.5|298
1633702530000|2021-10-08 14:15:30|4957|4956|4956|4955|4957.5|4956.5|4955.5|4954.5|348
1633702540000|2021-10-08 14:15:40|4956.5|4955.5|4956.5|4955.5|4957|4956|4956|4955.5|590
1633702550000|2021-10-08 14:15:50|4957|4956|4956.5|4955.5|4957|4956.5|4956|4955.5|824
1633702560000|2021-10-08 14:16:00|4956|4954.5|4957|4955.5|4957|4956.5|4956|4954.5|756
1633702570000|2021-10-08 14:16:10|4956.5|4956|4957.5|4956.5|4957.5|4956.5|4956.5|4956|427
1633702580000|2021-10-08 14:16:20|4958|4957|4958.5|4957.5|4958.5|4957.5|4957.5|4956.5|940
1633702590000|2021-10-08 14:16:30|4958|4957|4956.5|4955|4958|4957.5|4956|4954.5|1082
1633702600000|2021-10-08 14:16:40|4956|4955.5|4955|4954|4956|4955.5|4955|4953.5|191
1633702610000|2021-10-08 14:16:50|4955.5|4954.5|4953.5|4952.5|4955.5|4954.5|4953.5|4952.5|208
1633702620000|2021-10-08 14:17:00|4954|4953|4953.5|4952.5|4954|4953|4953.5|4952.5|0
1633702630000|2021-10-08 14:17:10|4953|4952|4953|4952|4953|4952.5|4951.5|4950.5|1362
1633702640000|2021-10-08 14:17:20|4952.5|4951.5|4952.5|4951.5|4952.5|4952.5|4952|4951|1667
1633702650000|2021-10-08 14:17:30|4953|4952|4952|4951|4953|4952.5|4952|4951|508
1633702660000|2021-10-08 14:17:40|4953|4951.5|4954|4953.5|4954|4953.5|4953|4951.5|1395
1633702670000|2021-10-08 14:17:50|4955|4953|4953|4952|4955.5|4954|4952.5|4952|619
1633702680000|2021-10-08 14:18:00|4952.5|4952.5|4952.5|4950.5|4953|4952.5|4952|4950.5|292
1633702690000|2021-10-08 14:18:10|4952|4951|4952|4951|4952.5|4951|4952|4951|51
1633702700000|2021-10-08 14:18:20|4952.5|4951.5|4953.5|4952|4953.5|4952.5|4952.5|4951|1162
1633702710000|2021-10-08 14:18:30|4953|4951.5|4952|4951|4953|4951.5|4952|4951|429
1633702720000|2021-10-08 14:18:40|4951.5|4950|4951|4950|4951.5|4950.5|4951|4950|255
1633702730000|2021-10-08 14:18:50||4950.5||4950||4950.5||4950|408
1633702740000|2021-10-08 14:19:00|4950.5|4949.5|4952|4950.5|4952|4951|4949.5|4949|2974
1633702750000|2021-10-08 14:19:10|4952.5|4951|4953.5|4952.5|4953.5|4952.5|4952|4951|1928
1633702760000|2021-10-08 14:19:20|||||||||404
1633702770000|2021-10-08 14:19:30|4954|4953|4954|4952.5|4954|4953.5|4953.5|4952.5|653
1633702780000|2021-10-08 14:19:40|4953.5|4952|4951|4950|4953.5|4952.5|4950.5|4950|2877
1633702790000|2021-10-08 14:19:50|4950.5||4950.5||4950.5||4950.5||76
1633702800000|2021-10-08 14:20:00|4950|4949.5|4952|4951|4952|4951|4950|4949|2398
1633702810000|2021-10-08 14:20:10|4951.5|4951.5|4951.5|4950|4951.5|4951.5|4951|4950|1602
1633702820000|2021-10-08 14:20:20||4950.5||4950.5||4950.5||4950.5|182
1633702830000|2021-10-08 14:20:30|4951|4950|4951|4950|4951|4950|4950|4948.5|3094
1633702840000|2021-10-08 14:20:40|4950.5|4949.5|4950.5|4950|4951|4950|4949|4948.5|6204
1633702850000|2021-10-08 14:20:50|4950|4949.5|4950.5|4950|4950.5|4950|4949.5|4949|3536
1633702860000|2021-10-08 14:21:00|4950|4949|4947.5|4946.5|4950.5|4950|4947|4946|4158
1633702870000|2021-10-08 14:21:10|4947|4946|4948|4947.5|4948|4947.5|4946.5|4945.5|1640
1633702880000|2021-10-08 14:21:20|4948.5|4948|4948.5|4947|4949|4948.5|4948|4947|1080
1633702900000|2021-10-08 14:21:40|4949|4947.5|4950|4949|4950|4949|4949|4947.5|2272
1633702910000|2021-10-08 14:21:50|4949.5|4948.5|4949.5|4948.5|4949.5|4948.5|4948.5|4947|1093
1633702920000|2021-10-08 14:22:00|4949|4949|4950|4948.5|4950|4949.5|4949|4948.5|1813
1633702930000|2021-10-08 14:22:10|4949.5|4949|4949|4948|4949.5|4949|4949|4948|726
1633702940000|2021-10-08 14:22:20|4948.5|4947.5|4948.5|4947.5|4949|4947.5|4948|4947|356
1633702950000|2021-10-08 14:22:30|4949|4948|4949|4948.5|4949|4948.5|4949|4948|834
1633702960000|2021-10-08 14:22:40|4948.5|4948|4949.5|4948.5|4949.5|4949|4948.5|4947.5|827
1633702970000|2021-10-08 14:22:50|4949|4948|4949.5|4948|4949.5|4948.5|4949|4947.5|161
1633702980000|2021-10-08 14:23:00|4950|4948.5|4951.5|4951|4951.5|4951|4949.5|4948.5|2149
1633702990000|2021-10-08 14:23:10|4952|4950.5|4952|4951.5|4952|4951.5|4952|4950|907
1633703000000|2021-10-08 14:23:20|4951.5|4951|4952|4951|4952|4951|4951.5|4950.5|11
1633703010000|2021-10-08 14:23:30|4951.5|4950.5|4950|4949|4951.5|4950.5|4949.5|4948|1563
1633703020000|2021-10-08 14:23:40|4950.5|4949.5|4951|4950|4951|4950.5|4950.5|4949.5|1201
1633703030000|2021-10-08 14:23:50|4950.5|4949.5|4950|4949|4951|4949.5|4950|4948.5|1415
1633703040000|2021-10-08 14:24:00|4950.5|4949.5|4951|4950|4951|4950|4950.5|4949.5|144
1633703050000|2021-10-08 14:24:10|4951.5|4950.5|4951.5|4950|4952|4951.5|4951|4950|829
1633703060000|2021-10-08 14:24:20|4951|4950.5|4950.5|4950|4951|4950.5|4950.5|4950|428
1633703070000|2021-10-08 14:24:30|4951|4950.5|4951|4950|4951.5|4951|4950.5|4950|823
1633703080000|2021-10-08 14:24:40|4951.5|4950.5|4951|4950|4951.5|4950.5|4951|4950|96
1633703090000|2021-10-08 14:24:50|4951.5|4950.5|4952|4951|4952|4951.5|4951|4950.5|737
1633703100000|2021-10-08 14:25:00||4951.5||4951||4951.5||4951|411
1633703110000|2021-10-08 14:25:10|4952.5|4951.5|4953|4951.5|4953.5|4952.5|4952|4951.5|1271
1633703120000|2021-10-08 14:25:20|4952.5|4951|4951|4949.5|4952.5|4951|4950.5|4949.5|1699
1633703130000|2021-10-08 14:25:30|4950.5|4950|4949.5|4948.5|4950.5|4950|4949.5|4948.5|535
1633703140000|2021-10-08 14:25:40|4949|4948|4949.5|4948|4949.5|4949|4949|4948|0
1633703150000|2021-10-08 14:25:50|4949|4949|4948|4946.5|4949|4949|4948|4946.5|675
1633703160000|2021-10-08 14:26:00|4947.5|4946|4947|4946|4947.5|4946.5|4945.5|4944.5|1857
1633703170000|2021-10-08 14:26:10|4947.5|4946.5|4947.5|4947|4949|4947.5|4947.5|4946|2042
1633703180000|2021-10-08 14:26:20|4948|4947.5|4948|4947|4948.5|4948|4947.5|4947|634
1633703190000|2021-10-08 14:26:30|4947.5|4946.5|4946|4945.5|4947.5|4946.5|4946|4945|831
1633703200000|2021-10-08 14:26:40|4946.5|4945|4946|4945|4947|4946|4946|4945|644
1633703210000|2021-10-08 14:26:50|4946.5|4945.5|4946|4944.5|4946.5|4945.5|4945.5|4944.5|386
1633703220000|2021-10-08 14:27:00|4945.5|4945|4945|4944|4945.5|4945|4944.5|4944|1032
1633703230000|2021-10-08 14:27:10|4944.5||4944.5||4944.5||4944.5||35
1633703240000|2021-10-08 14:27:20|4945|4944.5|4945.5|4945|4945.5|4945|4945|4944|1113
1633703250000|2021-10-08 14:27:30|4945|4944.5|4945.5|4945|4945.5|4945|4945|4944.5|1890
1633703260000|2021-10-08 14:27:40|4945|4944.5|4945.5|4945|4945.5|4945|4944|4943.5|4082
1633703270000|2021-10-08 14:27:50|4946|4945.5|4946|4945.5|4946|4945.5|4946|4945|877
1633703280000|2021-10-08 14:28:00|4945.5|4945|4946.5|4945.5|4946.5|4946|4945.5|4945|1281
1633703290000|2021-10-08 14:28:10|4946|4945|4946.5|4945|4946.5|4945|4946|4945|211
1633703300000|2021-10-08 14:28:20|4946|4945.5|4946.5|4945.5|4946.5|4945.5|4946|4945.5|0
1633703310000|2021-10-08 14:28:30|4946|4945|4945.5|4945|4946|4945|4945|4944|1166
1633703320000|2021-10-08 14:28:40|4945|4944.5|4945.5|4945|4945.5|4945|4945|4944|1826
1633703330000|2021-10-08 14:28:50|4946|4944.5|4946|4945.5|4946|4945.5|4945.5|4944.5|1343
1633703340000|2021-10-08 14:29:00|4946.5|4946|4945.5|4945|4947|4946|4945|4944|2747
1633703350000|2021-10-08 14:29:10|4944.5|4944|4945|4944.5|4945.5|4945|4944.5|4943.5|5436
1633703360000|2021-10-08 14:29:20|4944.5|4944|4944.5|4944|4945|4944|4944.5|4943.5|361
1633703370000|2021-10-08 14:29:30|4945|4944.5|4947|4946|4947|4946|4945|4944.5|1213
1633703380000|2021-10-08 14:29:40|4946.5|4946.5|4947.5|4947|4947.5|4947|4946.5|4946|722
1633703390000|2021-10-08 14:29:50|4947|4946.5|4948|4947|4948|4947|4947|4946.5|582
1633703400000|2021-10-08 14:30:00|4948.5|4947.5|4951|4949.5|4951|4950|4948.5|4947|2146
1633703410000|2021-10-08 14:30:10|4951.5|4950|4950.5|4949|4953|4951|4950.5|4949|846
1633703420000|2021-10-08 14:30:20|4950|4949.5|4949.5|4948.5|4950.5|4949.5|4949|4948|645
1633703430000|2021-10-08 14:30:30|4949|4949|4950.5|4949|4950.5|4949.5|4949|4948.5|632
1633703440000|2021-10-08 14:30:40|4950|4949.5|4952.5|4951|4952.5|4951|4949.5|4948.5|859
1633703450000|2021-10-08 14:30:50|4952|4951.5|4952|4951|4953|4952|4952|4951|44
1633703460000|2021-10-08 14:31:00|4951.5|4950.5|4951|4950.5|4951.5|4950.5|4951|4950.5|412
1633703470000|2021-10-08 14:31:10|4951.5|4951|4951.5|4950.5|4953|4952|4951|4950.5|1928
1633703480000|2021-10-08 14:31:20|4951|4950|4950.5|4949.5|4951.5|4950|4950|4949.5|475
1633703490000|2021-10-08 14:31:30|4951|4950|4951|4950.5|4951|4950.5|4950.5|4949.5|518
1633703500000|2021-10-08 14:31:40|4951.5|4951|4951.5|4950|4951.5|4951|4951|4949.5|641
1633703510000|2021-10-08 14:31:50|4951||4951||4951||4951||0
1633703520000|2021-10-08 14:32:00|4950.5|4950.5|4951.5|4950.5|4951.5|4951|4950.5|4950.5|842
1633703530000|2021-10-08 14:32:10|4952|4951|4953|4952|4953|4952.5|4952|4951|1241
1633703540000|2021-10-08 14:32:20||4952.5||4952.5||4952.5||4952|120
1633703550000|2021-10-08 14:32:30|4953.5|4953|4953.5|4952.5|4953.5|4953|4953.5|4952.5|74
1633703560000|2021-10-08 14:32:40|4953|4952|4952.5|4952|4953|4952.5|4952.5|4951.5|478
1633703570000|2021-10-08 14:32:50|4953|4951.5|4953|4952|4953|4952|4953|4951.5|198
1633703580000|2021-10-08 14:33:00|4953.5|4952.5|4954.5|4953|4954.5|4953.5|4953.5|4952.5|1517
1633703590000|2021-10-08 14:33:10|4955|4953.5|4955|4954|4955.5|4954.5|4955|4953.5|308
1633703600000|2021-10-08 14:33:20|4954.5|4953.5|4954|4953|4954.5|4953.5|4954|4952.5|696
1633703610000|2021-10-08 14:33:30|4953.5|4952.5|4953|4951.5|4953.5|4952.5|4952.5|4951.5|516
1633703620000|2021-10-08 14:33:40|4952.5|4951|4952|4951|4952.5|4951|4952|4951|6
1633703630000|2021-10-08 14:33:50|4952.5|4951.5|4954|4953|4954.5|4953.5|4952.5|4951.5|1643
1633703640000|2021-10-08 14:34:00|4953.5|4953.5|4952|4951|4953.5|4953.5|4952|4951|404
1633703650000|2021-10-08 14:34:10|4952.5|4951.5|4953|4951.5|4953|4952|4952.5|4951|676
1633703660000|2021-10-08 14:34:20|4953.5|4952|4953.5|4952|4954|4953|4953|4952|144
1633703670000|2021-10-08 14:34:30|4953|4951|4952|4951|4953|4952|4952|4951|651
1633703680000|2021-10-08 14:34:40|4952.5|4951.5|4952|4951|4952.5|4952|4951.5|4951|750
1633703690000|2021-10-08 14:34:50|4951.5|4950.5|4950|4949|4951.5|4950.5|4950|4948.5|774
1633703700000|2021-10-08 14:35:00|4950.5|4949.5|4951|4949.5|4951.5|4950.5|4950.5|4949|707
1633703710000|2021-10-08 14:35:10|4950.5|4949|4951|4950|4951.5|4950|4950|4948.5|757
1633703720000|2021-10-08 14:35:20|4950.5|4949.5|4949.5|4949|4950.5|4949.5|4949|4948.5|466
1633703730000|2021-10-08 14:35:30|4950|4949.5|4951|4950|4951|4950|4950|4948.5|1236
1633703740000|2021-10-08 14:35:40|4950.5|4949.5|4950.5|4949.5|4951|4950.5|4950|4949.5|619
1633703750000|2021-10-08 14:35:50|4951|4950|4951|4950|4951|4950.5|4951|4950|212
1633703760000|2021-10-08 14:36:00|4951.5|4950.5|4951|4950|4951.5|4950.5|4950.5|4949.5|1915
1633703770000|2021-10-08 14:36:10|4950.5|4949.5|4951|4949.5|4951|4950|4950.5|4949.5|381
1633703780000|2021-10-08 14:36:20||4950||4950||4950||4950|170
1633703790000|2021-10-08 14:36:30|4950.5||4951||4951||4950.5||1
1633703820000|2021-10-08 14:37:00|4950.5|4949.5|4949|4948|4950.5|4949.5|4948.5|4948|1026
1633703830000|2021-10-08 14:37:10|4949.5|4948.5|4949|4948|4949.5|4949|4949|4948|831
1633703840000|2021-10-08 14:37:20|4949.5|4948.5|4950|4949|4950.5|4949.5|4949.5|4948.5|1990
1633703850000|2021-10-08 14:37:30|4949.5|4948.5|4949.5|4948.5|4949.5|4948.5|4949|4948.5|5
1633703860000|2021-10-08 14:37:40|4949|4948|4949.5|4948.5|4949.5|4949|4949|4948|768
1633703870000|2021-10-08 14:37:50|4950|4949|4949.5|4948.5|4950|4949.5|4949.5|4948.5|1309
1633703880000|2021-10-08 14:38:00|4949|4948|4948.5|4947.5|4949|4948|4948|4947|926
1633703890000|2021-10-08 14:38:10|4949|4948|4948.5|4947.5|4949|4948.5|4948.5|4947.5|494
1633703900000|2021-10-08 14:38:20|4948|4947|4948|4947.5|4948|4947.5|4947.5|4947|136
1633703910000|2021-10-08 14:38:30|4948.5|4948|4949|4948|4949|4948|4947.5|4947|1620
1633703920000|2021-10-08 14:38:40|4948.5|4947.5|4948.5|4948|4948.5|4948|4948.5|4947.5|77
1633703940000|2021-10-08 14:39:00|4949|4947.5|4948|4947|4949|4947.5|4948|4946.5|519
1633703950000|2021-10-08 14:39:10|4948.5|4947.5|4950|4949|4950|4949.5|4948|4947.5|1700
1633703960000|2021-10-08 14:39:20|4950.5|4949.5|4951|4950|4951|4950.5|4950|4949.5|954
1633703970000|2021-10-08 14:39:30||4950.5||4950.5||4950.5||4950.5|368
1633703980000|2021-10-08 14:39:40||4950||4950||4950||4950|91
1633703990000|2021-10-08 14:39:50|4950.5|4949.5|4950|4949.5|4950.5|4949.5|4949.5|4948.5|1288
1633704000000|2021-10-08 14:40:00|4950.5|4949|4950.5|4949.5|4951|4950|4950.5|4949|1282
1633704010000|2021-10-08 14:40:10|4951|4950|4951|4950|4951.5|4951|4950.5|4949.5|1775
1633704020000|2021-10-08 14:40:20|4951.5|4949.5|4950|4949|4951.5|4949.5|4950|4948.5|355
1633704040000|2021-10-08 14:40:40|4949.5|4949.5|4949|4947.5|4950|4949.5|4948|4947|1241
1633704050000|2021-10-08 14:40:50|4948.5|4948|4950|4949.5|4950.5|4949.5|4948.5|4948|1539
1633704060000|2021-10-08 14:41:00|4949.5|4949|4950|4949|4950|4949|4949.5|4949|884
1633704070000|2021-10-08 14:41:10|4949.5|4948.5|4948|4947.5|4950|4948.5|4948|4947.5|1075
1633704080000|2021-10-08 14:41:20|4948.5|4947|4947.5|4946|4948.5|4947|4946|4945|1365
1633704090000|2021-10-08 14:41:30|4947|4946.5|4946.5|4946|4947|4946.5|4946.5|4946|346
1633704100000|2021-10-08 14:41:40|4946|4945.5|4946|4945|4946.5|4945.5|4946|4944.5|282
1633704120000|2021-10-08 14:42:00|4945.5|4944.5|4945|4944.5|4945.5|4944.5|4944.5|4943|1303
1633704130000|2021-10-08 14:42:10|4944.5|4944|4943.5|4942.5|4944.5|4944|4943.5|4942|624
1633704140000|2021-10-08 14:42:20|4943|4943|4943|4941.5|4943|4943|4943|4941.5|624
1633704150000|2021-10-08 14:42:30|4943.5|4942|4943|4942|4943.5|4943|4943|4942|1350
1633704160000|2021-10-08 14:42:40|4942.5|4941.5|4942|4941|4943|4941.5|4942|4941|83
1633704170000|2021-10-08 14:42:50|4941.5|4940.5|4942|4940.5|4942|4940.5|4941.5|4940.5|822
1633704180000|2021-10-08 14:43:00|4941.5|4941|4940.5|4939|4941.5|4941|4940|4938.5|583
1633704190000|2021-10-08 14:43:10|4940|4939.5|4940.5|4939.5|4941|4940.5|4940|4939.5|1378
1633704200000|2021-10-08 14:43:20|4941|4940|4940.5|4939.5|4941|4940.5|4940.5|4939.5|1505
1633704210000|2021-10-08 14:43:30|4940|4940|4939.5|4938.5|4940.5|4940|4939.5|4938.5|1133
1633704220000|2021-10-08 14:43:40|4939|4938|4939|4938|4939.5|4938|4939|4937.5|0
1633704230000|2021-10-08 14:43:50|4939.5|4938.5|4938|4937|4939.5|4939|4937|4936.5|2560
1633704240000|2021-10-08 14:44:00|4938.5|4937.5|4940|4939|4940.5|4939|4938.5|4937.5|1524
1633704250000|2021-10-08 14:44:10|4940.5|4939.5|4941|4940.5|4941.5|4940.5|4940|4939|2135
1633704260000|2021-10-08 14:44:20|4941.5|4940|4944|4942.5|4944.5|4943|4941|4940|4719
1633704270000|2021-10-08 14:44:30|4943.5|4942|4946.5|4945|4946.5|4945|4942.5|4942|763
1633704280000|2021-10-08 14:44:40|4946|4944.5|4947|4945.5|4947|4945.5|4945.5|4944.5|1339
1633704290000|2021-10-08 14:44:50|4946.5|4944.5|4947|4945.5|4947|4945.5|4945.5|4944.5|877
1633704300000|2021-10-08 14:45:00|4947.5|4946|4948|4947|4949.5|4947.5|4947.5|4946|1150
1633704310000|2021-10-08 14:45:10|4947.5|4946.5|4945.5|4945|4948|4947|4945.5|4945|1218
1633704320000|2021-10-08 14:45:20|4946|4945.5|4946|4945|4946.5|4945.5|4946|4945|1957
1633704330000|2021-10-08 14:45:30|4945.5|4944.5|4943|4941.5|4945.5|4944.5|4943|4941.5|526
1633704340000|2021-10-08 14:45:40|4943.5|4942|4943.5|4942.5|4945|4944|4943|4942|2978
1633704350000|2021-10-08 14:45:50|4943|4943|4943.5|4942.5|4943.5|4943|4943|4942|2783
1633704360000|2021-10-08 14:46:00|4944|4943|4943|4942|4944.5|4943.5|4943|4942|2078
1633704370000|2021-10-08 14:46:10|4943.5|4942.5|4944.5|4943.5|4944.5|4943.5|4943.5|4942|1411
1633704380000|2021-10-08 14:46:20|4944|4944|4944|4943.5|4944.5|4944|4943.5|4943|333
1633704390000|2021-10-08 14:46:30|4943.5|4943|4944.5|4943.5|4944.5|4944|4943.5|4942.5|1474
1633704400000|2021-10-08 14:46:40|4945|4943|4944.5|4943.5|4945|4944|4944.5|4943|476
1633704410000|2021-10-08 14:46:50|4945|4944|4945.5|4944|4946|4945|4944.5|4943.5|2324
1633704420000|2021-10-08 14:47:00|4946|4944.5|4946.5|4945.5|4947|4945.5|4945|4944|1515
1633704430000|2021-10-08 14:47:10|4946|4945|4945|4944|4946|4945|4945|4944|1659
1633704440000|2021-10-08 14:47:20|4945.5|4944.5|4946|4945|4946|4945|4945.5|4944.5|231
1633704450000|2021-10-08 14:47:30|4945.5|4944.5|4944.5|4943|4946|4945.5|4944.5|4943|2471
1633704460000|2021-10-08 14:47:40|4944|4942.5|4943|4942|4944|4942.5|4943|4942|239
1633704470000|2021-10-08 14:47:50|4943.5|4942.5|4943.5|4942.5|4943.5|4943|4943|4942.5|226
1633704480000|2021-10-08 14:48:00|4943|4942|4943|4942|4943|4942.5|4943|4942|13
1633704490000|2021-10-08 14:48:10|4942.5|4941.5|4941.5|4940|4942.5|4941.5|4940.5|4939.5|4963
1633704500000|2021-10-08 14:48:20|4941|4940.5|4943|4942|4943.5|4942.5|4941|4940.5|1958
1633704510000|2021-10-08 14:48:30|4942.5|4941.5|4943.5|4942|4943.5|4942|4942.5|4941.5|356
1633704520000|2021-10-08 14:48:40||4942.5||4942.5||4943||4942|240
1633704530000|2021-10-08 14:48:50|4943|4942|4942|4940.5|4943.5|4942|4942|4940.5|944
1633704540000|2021-10-08 14:49:00|4941.5|4940|4943|4942|4943|4942|4941.5|4940|353
1633704550000|2021-10-08 14:49:10|4942.5|4941.5|4941.5|4940.5|4942.5|4941.5|4941.5|4940|157
1633704560000|2021-10-08 14:49:20|4941|4940|4940.5|4939.5|4941.5|4940.5|4940.5|4939|338
1633704570000|2021-10-08 14:49:30|4940|4939|4940.5|4939|4940.5|4939.5|4940|4938.5|255
1633704580000|2021-10-08 14:49:40|4940|4938.5|4940|4938.5|4940|4939|4939.5|4938.5|50
1633704590000|2021-10-08 14:49:50||4939||4939||4939||4938.5|0
1633704600000|2021-10-08 14:50:00|4940.5|4939.5|4940.5|4939.5|4940.5|4940|4940|4939|1258
1633704610000|2021-10-08 14:50:10|4940|4939|4938|4937|4940|4939|4938|4936.5|1215
1633704620000|2021-10-08 14:50:20|4937.5|4936.5|4937.5|4936.5|4938|4937.5|4936.5|4935.5|3020
1633704630000|2021-10-08 14:50:30|4938|4937|4937.5|4936|4938|4937|4936.5|4936|942
1633704640000|2021-10-08 14:50:40|4937|4935.5|4937.5|4936.5|4938|4937|4936.5|4935.5|747
1633704650000|2021-10-08 14:50:50|4937|4936|4936.5|4935.5|4937|4936|4936.5|4935.5|331
1633704660000|2021-10-08 14:51:00|4936|4935|4936|4935|4936|4935.5|4936|4935|97
1633704670000|2021-10-08 14:51:10|4936.5|4935.5|4937.5|4936.5|4937.5|4936.5|4936.5|4935.5|1415
1633704680000|2021-10-08 14:51:20|4937|4936|4939|4937.5|4939.5|4938|4937|4935.5|2220
1633704690000|2021-10-08 14:51:30|4938.5|4938|4937.5|4936.5|4939|4938.5|4937|4936.5|4763
1633704710000|2021-10-08 14:51:50|4938|4937|4939|4938|4939|4938|4938|4937|899
1633704720000|2021-10-08 14:52:00|4938.5|4937.5|4939|4938|4939|4938.5|4938.5|4937.5|1170
1633704730000|2021-10-08 14:52:10|4940|4938.5|4940|4939|4940.5|4939.5|4939.5|4938|804
1633704740000|2021-10-08 14:52:20|4940.5|4939.5|4939.5|4938.5|4941.5|4940|4939|4938|1126
1633704750000|2021-10-08 14:52:30|4940|4939|4940.5|4939|4940.5|4939|4939.5|4939|239
1633704760000|2021-10-08 14:52:40|4940|4939.5|4941.5|4940.5|4941.5|4940.5|4940|4939|928
1633704770000|2021-10-08 14:52:50|4942|4941|4942.5|4941.5|4942.5|4941.5|4941.5|4940.5|1169
1633704780000|2021-10-08 14:53:00|4943|4942|4942|4941|4943|4942|4942|4941|690
1633704790000|2021-10-08 14:53:10|4941.5|4941.5|4942.5|4941.5|4942.5|4941.5|4941.5|4941|612
1633704800000|2021-10-08 14:53:20|4943|4942|4942.5|4942|4943|4942|4942.5|4941.5|120
1633704810000|2021-10-08 14:53:30|4942|4941.5|4943|4941.5|4943|4942|4942|4941|950
1633704820000|2021-10-08 14:53:40|4942.5|4942|4943|4942|4943|4942|4942.5|4942|235
1633704830000|2021-10-08 14:53:50|4942.5|4941.5|4942.5|4941.5|4942.5|4942|4942|4941.5|768
1633704840000|2021-10-08 14:54:00|4942|4941|4941|4940|4942|4941.5|4940.5|4940|1009
1633704850000|2021-10-08 14:54:10|4940.5|4939.5|4940|4939.5|4940.5|4940|4940|4939|681
1633704860000|2021-10-08 14:54:20|4940.5|4939|4940.5|4939.5|4940.5|4940|4940|4939|161
1633704870000|2021-10-08 14:54:30||4940||4940||4940||4940|0
1633704880000|2021-10-08 14:54:40|4941|4940.5|4941.5|4940.5|4941.5|4940.5|4940.5|4940|2631
1633704890000|2021-10-08 14:54:50|4941|4940|4941|4940|4941.5|4940.5|4941|4940|542
1633704900000|2021-10-08 14:55:00|4941.5|4940.5|4941.5|4940.5|4942|4941|4941|4940.5|1533
1633704910000|2021-10-08 14:55:10|4941|4940|4942.5|4942|4942.5|4942|4939|4938|4835
1633704920000|2021-10-08 14:55:20|4943|4942.5|4943|4942|4943|4942.5|4942.5|4942|187
1633704930000|2021-10-08 14:55:30|4942.5|4941.5|4943|4942|4943|4942|4942|4940.5|388
1633704940000|2021-10-08 14:55:40|4943.5|4942.5|4943.5|4942|4943.5|4942.5|4943|4942|1799
1633704950000|2021-10-08 14:55:50|4944|4942.5|4943.5|4942.5|4944|4943|4943|4942|1002
1633704960000|2021-10-08 14:56:00|4944|4943|4944|4942.5|4944|4943.5|4944|4942.5|679
1633704970000|2021-10-08 14:56:10|4943.5||4943.5||4943.5||4943.5||0
1633704980000|2021-10-08 14:56:20|4944|4943|4944|4943|4944|4943.5|4943.5|4943|345
1633704990000|2021-10-08 14:56:30|4944.5|4943.5|4944|4943.5|4944.5|4943.5|4944|4943|186
1633705000000|2021-10-08 14:56:40|4943.5|4943|4944.5|4943.5|4944.5|4944|4943.5|4943|1480
1633705010000|2021-10-08 14:56:50|4944|4943|4943|4942.5|4944|4943|4943|4942.5|438
1633705020000|2021-10-08 14:57:00|4942.5|4942|4943|4941.5|4943.5|4943|4942.5|4941.5|838
1633705030000|2021-10-08 14:57:10|4942.5||4942.5||4942.5||4942.5||150
1633705050000|2021-10-08 14:57:30|4942|4941|4942|4941|4942.5|4942|4941.5|4941|569
1633705060000|2021-10-08 14:57:40|4942.5|4941.5|4942.5|4941.5|4942.5|4942|4942|4941.5|542
1633705070000|2021-10-08 14:57:50|4942|4941|4942|4941|4942.5|4941|4942|4941|118
1633705080000|2021-10-08 14:58:00|4942.5|4941.5|4943|4942|4943|4942|4942.5|4941|1017
1633705090000|2021-10-08 14:58:10|4942.5|4941.5|4942.5|4941.5|4943|4941.5|4942|4941.5|782
1633705100000|2021-10-08 14:58:20|4943|4942|4943|4942|4943|4942|4943|4942|122
1633705120000|2021-10-08 14:58:40|4942.5||4943||4943||4942.5||28
1633705130000|2021-10-08 14:58:50||4942.5||4942.5||4942.5||4942|574
1633705140000|2021-10-08 14:59:00|4943.5|4943|4943.5|4942.5|4944|4943|4943.5|4942.5|1071
1633705150000|2021-10-08 14:59:10|4944|4943|4944|4942.5|4944|4943|4944|4942.5|249
1633705160000|2021-10-08 14:59:20|4943.5|4943|4946|4945|4946|4945|4943.5|4943|1355
1633705170000|2021-10-08 14:59:30|4947|4945.5|4947.5|4947|4947.5|4947|4946|4945.5|705
1633705180000|2021-10-08 14:59:40|4947|4946.5|4946|4945.5|4947.5|4946.5|4946|4945.5|813
1633705190000|2021-10-08 14:59:50|4946.5|4945|4944|4943|4946.5|4945|4944|4942.5|2565
1633705200000|2021-10-08 15:00:00|4944.5|4942.5|4946|4945|4946.5|4945.5|4944.5|4942.5|2137
1633705210000|2021-10-08 15:00:10|4946.5|4945.5|4946|4945|4946.5|4945.5|4945.5|4944.5|340
1633705220000|2021-10-08 15:00:20|4945.5|4944.5|4945|4944|4945.5|4944.5|4945|4944|16
1633705230000|2021-10-08 15:00:30|4944.5|4943.5|4945|4944|4945|4944|4944.5|4943|309
1633705240000|2021-10-08 15:00:40|4945.5|4944.5|4946.5|4945.5|4947|4945.5|4945|4944|987
1633705250000|2021-10-08 15:00:50|4946|4945|4946|4945|4946|4945|4944.5|4944|8891
1633705260000|2021-10-08 15:01:00|4946.5|4945.5|4947|4946|4947.5|4946.5|4946|4945|504
1633705270000|2021-10-08 15:01:10||4946.5||4946||4946.5||4946|153
1633705280000|2021-10-08 15:01:20|4947.5|4946.5|4947.5|4946.5|4948|4947|4947.5|4946|1158
1633705290000|2021-10-08 15:01:30|4948.5|4947|4948.5|4947.5|4949|4948|4948|4946.5|691
1633705300000|2021-10-08 15:01:40|4948|4948|4945|4944.5|4948|4948|4944.5|4944|12591
1633705310000|2021-10-08 15:01:50|4946|4945|4946|4945|4946|4945|4946|4944.5|0
1633705320000|2021-10-08 15:02:00|4946.5|4945.5|4947|4946|4947|4946|4946.5|4945.5|1600
1633705330000|2021-10-08 15:02:10|4946.5|4945.5|4945.5|4944.5|4946.5|4945.5|4945|4944.5|2676
1633705340000|2021-10-08 15:02:20|4946|4945|4946|4944.5|4946|4945.5|4945.5|4944.5|819
1633705350000|2021-10-08 15:02:30|4945.5|4945|4946|4945|4946|4945|4945.5|4945|511
1633705360000|2021-10-08 15:02:40|4945.5|4944.5|4944|4942.5|4945.5|4944.5|4943.5|4942|7016
1633705370000|2021-10-08 15:02:50|4943|4943|4944|4943|4944.5|4944|4943|4942.5|3279
1633705380000|2021-10-08 15:03:00|4943.5|4943.5|4944|4943|4944|4943.5|4943.5|4943|86
1633705390000|2021-10-08 15:03:10|4943.5|4942.5|4943.5|4942.5|4944|4942.5|4943|4942.5|582
1633705400000|2021-10-08 15:03:20|4943|4942|4942|4941.5|4943.5|4942.5|4942|4941.5|1288
1633705410000|2021-10-08 15:03:30|4942.5|4942|4944|4942.5|4944|4943.5|4942.5|4941.5|1719
1633705420000|2021-10-08 15:03:40|4943.5||4943.5||4943.5||4943.5||107
1633705430000|2021-10-08 15:03:50|4944|4943|4944|4943|4944|4943.5|4944|4943|837
1633705440000|2021-10-08 15:04:00|4943.5|4943.5|4943.5|4942.5|4943.5|4943.5|4943|4942.5|592
1633705450000|2021-10-08 15:04:10|4944|4943|4945|4944|4945|4944|4943|4943|1081
1633705460000|2021-10-08 15:04:20|4944.5|4943.5|4944|4943|4944.5|4943.5|4944|4943|684
1633705470000|2021-10-08 15:04:30|4945|4943.5|4944|4943.5|4945|4943.5|4944|4943|422
1633705480000|2021-10-08 15:04:40|4944.5|4943|4944.5|4943.5|4945|4944.5|4944|4943|968
1633705490000|2021-10-08 15:04:50|4945|4944|4944.5|4943.5|4945|4944.5|4944.5|4943.5|296
1633705500000|2021-10-08 15:05:00|4945|4944|4944.5|4943.5|4945|4944.5|4944.5|4943.5|3353
1633705510000|2021-10-08 15:05:10|4944|4943|4944.5|4943.5|4944.5|4943.5|4943|4942.5|2172
1633705520000|2021-10-08 15:05:20|4945|4944|4944.5|4943.5|4945|4944.5|4944.5|4943.5|710
1633705530000|2021-10-08 15:05:30|4944|4943|4942.5|4941.5|4944.5|4943|4941.5|4940.5|5173
1633705540000|2021-10-08 15:05:40|4942|4941|4942|4941|4942|4941|4942|4941|0
1633705550000|2021-10-08 15:05:50|4942.5|4941.5|4941.5|4940.5|4942.5|4942|4941.5|4940.5|1462
1633705560000|2021-10-08 15:06:00|4942|4941|4943|4941.5|4943.5|4943|4942|4941|2119
1633705580000|2021-10-08 15:06:20|4942.5|4942|4943|4941.5|4943|4942|4942.5|4941.5|416
1633705590000|2021-10-08 15:06:30|4942.5|4942|4942.5|4941.5|4943|4942|4942|4941.5|461
1633705600000|2021-10-08 15:06:40|4942|4941|4941.5|4940.5|4942.5|4941|4941|4940|1455
1633705610000|2021-10-08 15:06:50|4941|4941|4942|4940.5|4942.5|4941.5|4941|4940.5|859
1633705620000|2021-10-08 15:07:00|4942.5|4941|4943|4942|4943|4942|4942.5|4941|279
1633705630000|2021-10-08 15:07:10|4942.5|4941.5|4943|4942|4943|4942.5|4942|4941.5|475
1633705650000|2021-10-08 15:07:30||4942.5||4942||4942.5||4942|386
1633705670000|2021-10-08 15:07:50|4942.5|4941.5|4942|4941.5|4943|4942|4942|4941.5|1559
1633705680000|2021-10-08 15:08:00|4941.5|4941|4939|4938|4942|4941|4938.5|4938|1714
1633705690000|2021-10-08 15:08:10|4939.5|4938.5|4939.5|4938.5|4940|4939.5|4939.5|4938|311
1633705700000|2021-10-08 15:08:20|4940|4939|4939.5|4938.5|4940|4939.5|4939.5|4938.5|184
1633705710000|2021-10-08 15:08:30|4940|4939|4940.5|4939.5|4940.5|4940|4939.5|4938.5|1178
1633705720000|2021-10-08 15:08:40|4941|4939|4941|4940|4941|4940|4941|4939|301
1633705730000|2021-10-08 15:08:50|4941.5|4940.5|4942.5|4941|4942.5|4941.5|4941|4940|1139
1633705740000|2021-10-08 15:09:00|4943|4941.5|4944|4943|4944|4943|4943|4941.5|540
1633705750000|2021-10-08 15:09:10|4943.5|4942.5|4942.5|4941.5|4943.5|4942.5|4942|4941.5|446
1633705760000|2021-10-08 15:09:20|4942|4941|4940.5|4940|4942.5|4941|4940.5|4940|1763
1633705770000|2021-10-08 15:09:30|4941|4940.5|4940.5|4940|4941.5|4941|4940.5|4939.5|2103
1633705780000|2021-10-08 15:09:40|4940|4939.5|4940|4939.5|4940.5|4940|4940|4939.5|243
1633705790000|2021-10-08 15:09:50|4940.5|4940|4940.5|4939.5|4940.5|4940|4940|4939.5|350
1633705800000|2021-10-08 15:10:00|4940|4939|4939.5|4938|4940.5|4939|4939|4938|2682
1633705810000|2021-10-08 15:10:10|4939||4939||4939||4939||51
1633705830000|2021-10-08 15:10:30|4938.5|4937.5|4938.5|4937.5|4938.5|4938|4938|4937.5|1192
1633705840000|2021-10-08 15:10:40|4938|4937|4939|4938.5|4939|4938.5|4938|4937|2062
1633705850000|2021-10-08 15:10:50||4938||4938||4938||4938|0
1633705860000|2021-10-08 15:11:00|4939.5|4938.5|4940.5|4939.5|4941|4940|4939.5|4938|1491
1633705870000|2021-10-08 15:11:10|4941|4940.5|4941|4940|4941|4940.5|4940.5|4939.5|8231
1633705880000|2021-10-08 15:11:20|||||||||327
1633705890000|2021-10-08 15:11:30|4940.5|4939.5|4940.5|4939.5|4941|4940|4940|4939|1050
1633705900000|2021-10-08 15:11:40|4940|4940|4940|4939|4940|4940|4940|4939|1484
1633705910000|2021-10-08 15:11:50|4939.5|4938.5|4939.5|4938.5|4940|4938.5|4939|4938|716
1633705920000|2021-10-08 15:12:00|4939|4938|4940|4939|4940|4939.5|4939|4938|1813
1633705930000|2021-10-08 15:12:10|4940.5|4939.5|4940.5|4940|4940.5|4940|4940.5|4939.5|1117
1633705940000|2021-10-08 15:12:20|4940|4939.5|4940.5|4939.5|4940.5|4939.5|4940|4939.5|6
1633705960000|2021-10-08 15:12:40|4940||4940||4940||4940||0
1633705970000|2021-10-08 15:12:50|4940.5|4940|4940.5|4939.5|4940.5|4940|4940.5|4939.5|344
1633705980000|2021-10-08 15:13:00|4941|4940|4941.5|4941|4941.5|4941|4941|4940|936
1633705990000|2021-10-08 15:13:10||4940.5||4940.5||4940.5||4940.5|5
1633706000000|2021-10-08 15:13:20|4942|4941|4941|4940.5|4942|4941.5|4941|4940.5|437
1633706010000|2021-10-08 15:13:30||4940||4940||4940.5||4940|298
1633706020000|2021-10-08 15:13:40||4940.5||4940.5||4940.5||4940|232
1633706030000|2021-10-08 15:13:50|4941.5|4941|4941.5|4940.5|4941.5|4941|4941.5|4940.5|767
1633706040000|2021-10-08 15:14:00|||||||||100
1633706050000|2021-10-08 15:14:10|4941||4941||4941||4941||0
1633706060000|2021-10-08 15:14:20|4941.5|4940|4942|4941|4942.5|4941.5|4941.5|4940|1720
1633706070000|2021-10-08 15:14:30|||||||||142
1633706080000|2021-10-08 15:14:40|4942.5|4941.5|4942.5|4942|4942.5|4942|4942|4941.5|610
1633706090000|2021-10-08 15:14:50|||||||||276
1633706100000|2021-10-08 15:15:00|4943||4942.5||4943||4942.5||72
1633706120000|2021-10-08 15:15:20|4943|4941|4942|4941|4943|4941|4942|4941|142
1633706130000|2021-10-08 15:15:30|4941|4940.5|4941|4940|4941|4940.5|4941|4940|141
1633706140000|2021-10-08 15:15:40|4940.5|4939|4940.5|4939.5|4940.5|4939.5|4940.5|4939|70
1633706150000|2021-10-08 15:15:50|4941|4940|4941|4939.5|4941|4940|4941|4939.5|161
1633706160000|2021-10-08 15:16:00|4940.5||4940.5||4940.5||4940.5||0
1633706180000|2021-10-08 15:16:20|4940|4938.5|4940|4938.5|4940|4938.5|4939.5|4938|166
1633706190000|2021-10-08 15:16:30|4940.5|4939|4940.5|4939|4941|4939.5|4940.5|4939|137
1633706200000|2021-10-08 15:16:40|4941|4939.5|4941|4940|4941|4940|4941|4939.5|0
1633706210000|2021-10-08 15:16:50|4940.5|4939.5|4940|4938.5|4940.5|4939.5|4940|4938.5|95
1633706220000|2021-10-08 15:17:00||4938||4938.5||4938.5||4938|0
1633706240000|2021-10-08 15:17:20|4939.5||4940||4940||4939.5||0
1633706250000|2021-10-08 15:17:30|4940.5|4939|4940|4938.5|4941|4939.5|4940|4938.5|163
1633706260000|2021-10-08 15:17:40|4940.5|4939|4940.5|4939.5|4940.5|4939.5|4940.5|4939|65
1633706270000|2021-10-08 15:17:50|4940|4939|4940|4939|4940|4939|4940|4938.5|27
1633706280000|2021-10-08 15:18:00|4940.5|4939.5|4941|4939.5|4941|4940|4940.5|4939.5|67
1633706290000|2021-10-08 15:18:10|4941.5|4940|4941|4940|4941.5|4940|4941|4940|100
1633706310000|2021-10-08 15:18:30|4941.5|4940.5|4941.5|4940|4941.5|4940.5|4941.5|4940|0
1633706320000|2021-10-08 15:18:40|4942|4940.5|4943|4941.5|4943|4941.5|4942|4940|151
1633706330000|2021-10-08 15:18:50|||||||||91
1633706340000|2021-10-08 15:19:00|4942.5||4942.5||4942.5||4942.5||146
1633706350000|2021-10-08 15:19:10|4943|4942|4944.5|4943|4944.5|4943|4943|4942|83
1633706360000|2021-10-08 15:19:20|4943.5|4942.5|4943|4941.5|4944|4942.5|4943|4941.5|77
1633706380000|2021-10-08 15:19:40|4943.5|4942|4943.5|4942|4943.5|4942|4943.5|4941.5|96
1633706390000|2021-10-08 15:19:50|||||||||56
1633706400000|2021-10-08 15:20:00|4943|4941.5|4942.5|4941|4943|4941.5|4942.5|4941|228
1633706410000|2021-10-08 15:20:10|4942|4940.5|4941.5|4940|4942|4940.5|4941.5|4940|204
1633706420000|2021-10-08 15:20:20|4940.5|4940.5|4940.5|4939.5|4940.5|4940.5|4940.5|4939.5|6
1633706430000|2021-10-08 15:20:30||4939||4939||4939||4939|42
1633706440000|2021-10-08 15:20:40|4941.5|4939.5|4941|4939.5|4942|4940.5|4941|4939.5|279
1633706450000|2021-10-08 15:20:50|4940.5|4939|4939.5|4938|4940.5|4939|4939.5|4938|92
1633706460000|2021-10-08 15:21:00|4939|4937.5|4939|4937.5|4939|4937.5|4939|4937.5|233
1633706470000|2021-10-08 15:21:10|4938.5|4938|4939|4937.5|4939.5|4938|4938.5|4937.5|204
1633706480000|2021-10-08 15:21:20|||||||||26
1633706490000|2021-10-08 15:21:30|4938.5|4938|4939.5|4938|4939.5|4938|4938.5|4938|185
1633706500000|2021-10-08 15:21:40|4939|4937.5|4940.5|4939|4940.5|4939|4939|4937.5|59
1633706510000|2021-10-08 15:21:50|4940|4938.5|4940|4938.5|4940|4938.5|4940|4938.5|0
1633706520000|2021-10-08 15:22:00|4939.5|4938|4939.5|4938|4939.5|4938|4939.5|4938|57
1633706550000|2021-10-08 15:22:30|4939||4939||4939||4939||72
1633706560000|2021-10-08 15:22:40|4938|4937.5|4938|4937|4938|4937.5|4938|4937|42
1633706570000|2021-10-08 15:22:50|4938.5|4937.5|4939|4937.5|4939|4937.5|4938.5|4937.5|149
1633706580000|2021-10-08 15:23:00|4938.5|4937|4938.5|4937|4938.5|4937|4938.5|4937|0
1633706590000|2021-10-08 15:23:10|4939|4937.5|4939|4937.5|4939|4937.5|4939|4937.5|0
1633706600000|2021-10-08 15:23:20|4938.5||4938.5||4938.5||4938.5||0
1633706610000|2021-10-08 15:23:30||4937||4937||4937||4937|17
1633706620000|2021-10-08 15:23:40|4937.5|4936|4937|4935.5|4937.5|4936.5|4937|4935.5|327
1633706630000|2021-10-08 15:23:50|4936|4935|4936.5|4935|4936.5|4935|4936|4935|38
1633706640000|2021-10-08 15:24:00|4936|4934.5|4936.5|4935|4936.5|4935|4935.5|4933.5|44
1633706650000|2021-10-08 15:24:10|4935.5|4934|4935.5|4934|4935.5|4934|4935.5|4934|223
1633706670000|2021-10-08 15:24:30|4935||4935.5||4935.5||4935||0
1633706690000|2021-10-08 15:24:50|4936|4934.5|4935.5|4934|4936|4934.5|4935.5|4934|72
1633706700000|2021-10-08 15:25:00|4934.5|4933.5|4934.5|4933|4935.5|4934|4934.5|4933|387
1633706710000|2021-10-08 15:25:10|4934||4934.5||4934.5||4934||1
1633706720000|2021-10-08 15:25:20||4933.5||4933||4933.5||4933|0
1633706730000|2021-10-08 15:25:30|4935|4934|4936|4934.5|4936|4934.5|4935|4934|120
1633706740000|2021-10-08 15:25:40|4935.5|4934|4935.5|4934|4935.5|4934|4935.5|4934|72
1633706750000|2021-10-08 15:25:50|4936|4934.5|4937|4935.5|4937|4935.5|4936|4934.5|100
1633706760000|2021-10-08 15:26:00|4936.5|4936|4936.5|4935|4937|4936|4936.5|4935|15
1633706770000|2021-10-08 15:26:10|4937|4935.5|4937|4935.5|4937|4935.5|4937|4935.5|0
1633706780000|2021-10-08 15:26:20|4936.5|4935|4937.5|4936|4937.5|4936|4936.5|4935|104
1633706790000|2021-10-08 15:26:30|4938|4936.5|4937.5|4936|4938|4936.5|4937.5|4936|71
1633706810000|2021-10-08 15:26:50|4937|4936.5|4937|4935.5|4937|4936.5|4937|4935.5|2
1633706820000|2021-10-08 15:27:00|4936|4934.5|4934.5|4933.5|4936|4934.5|4934.5|4933.5|167
1633706830000|2021-10-08 15:27:10|4935||4935||4935||4935||0
1633706840000|2021-10-08 15:27:20|4935.5|4934|4935|4933.5|4935.5|4934|4935|4933.5|69
1633706850000|2021-10-08 15:27:30|4934.5|4933|4934.5|4933|4934.5|4933|4934.5|4933|74
1633706860000|2021-10-08 15:27:40|4935|4933.5|4935|4933.5|4935|4933.5|4935|4933.5|106
1633706870000|2021-10-08 15:27:50|4936|4934.5|4936|4934.5|4936|4934.5|4936|4934.5|61
1633706880000|2021-10-08 15:28:00|4936.5|4935|4936.5|4935.5|4936.5|4935.5|4936.5|4935|0
1633706900000|2021-10-08 15:28:20|4937|4936|4939|4938|4939|4938|4937|4936|367
1633706910000|2021-10-08 15:28:30|4939.5|4938.5|4940|4939|4940|4939|4939.5|4938.5|32
1633706920000|2021-10-08 15:28:40|4939.5|4938.5|4940|4938.5|4940|4938.5|4939.5|4938.5|0
1633706930000|2021-10-08 15:28:50|4940.5|4939|4940.5|4939|4940.5|4939|4940.5|4939|28
1633706940000|2021-10-08 15:29:00|4940|4938.5|4941.5|4939.5|4941.5|4940|4940|4938.5|319
1633706950000|2021-10-08 15:29:10|4941|4940|4941|4939.5|4941.5|4940.5|4941|4939.5|324
1633706960000|2021-10-08 15:29:20|4941.5|4940|4941.5|4940|4941.5|4940|4941|4939.5|305
1633706970000|2021-10-08 15:29:30|4942.5|4940.5|4944|4941.5|4944|4942|4942.5|4940.5|350
1633706980000|2021-10-08 15:29:40|4943|4942|4942.5|4940.5|4943|4942.5|4941.5|4939.5|448
1633706990000|2021-10-08 15:29:50|4943|4941|4943.5|4942|4944.5|4942.5|4942.5|4940.5|43
1633935620000|2021-10-11 07:00:20|5026|5007|5014|5007|5026|5009|5007|5001|1546
1633935630000|2021-10-11 07:00:30|5015|5006|5014|5006|5016|5009|5006|5005|5273
1633935640000|2021-10-11 07:00:40|5013|5007|5015|5007|5015|5007|5012|5007|620
1633935650000|2021-10-11 07:00:50|5014|5006|5013|5007|5014|5010|5010|5006|3111
1633935660000|2021-10-11 07:01:00|5012|5006|5013|5010|5013|5010|5007|5003|3597
1633935670000|2021-10-11 07:01:10|5014|5011|5030|5026|5032|5028|5014|5011|5674
1633935680000|2021-10-11 07:01:20|5029|5025|5018|5017|5030|5027|5018|5017|6534
1633935690000|2021-10-11 07:01:30|5020|5015|5020|5017|5020|5017|5018|5015|314
1633935700000|2021-10-11 07:01:40|5019|5016|5020|5016|5020|5016|5015|5012|2819
1633935710000|2021-10-11 07:01:50|5019|5015|5020|5016|5020|5016|5015|5012|2419
1633935720000|2021-10-11 07:02:00|5018|5015|5009|5006|5018|5015|5007|5004|23096
1633935730000|2021-10-11 07:02:10|5008|5005|5000|4998.5|5009|5006|5000|4998.5|3689
1633935740000|2021-10-11 07:02:20|4999.5|4997.5|4999.5|4996|5002|4997.5|4997.5|4994|748
1633935750000|2021-10-11 07:02:30|5000|4997.5|5000|4998|5001|4998|4997|4995.5|1671
1633935760000|2021-10-11 07:02:40|5001|5000|5007|5005|5009|5006|5000|4998|1510
1633935770000|2021-10-11 07:02:50|5006|5004|5009|5006|5010|5006|5005|5002|926
1633935780000|2021-10-11 07:03:00|5008|5007|5009|5006|5010|5007|5007|5006|518
1633935790000|2021-10-11 07:03:10|5008|5007|5004|5002|5008|5007|5003|5002|2001
1633935800000|2021-10-11 07:03:20|5003|5001|5008|5001|5008|5001|5000|4997|2469
1633935810000|2021-10-11 07:03:30|5007||5006||5007||5003||1600
1633935820000|2021-10-11 07:03:40|5005|5002|5004|5001|5007|5003|5004|5001|421
1633935830000|2021-10-11 07:03:50|5003|5000|5002|4998.5|5003|5001|4999.5|4998.5|2125
1633935840000|2021-10-11 07:04:00|5003|4999|5004|5000|5005|5001|5003|4999|125
1633935850000|2021-10-11 07:04:10|5003|4999|5003|4998.5|5004|4999.5|5003|4998.5|341
1633935860000|2021-10-11 07:04:20|5002|4999|5002|5000|5003|5000|5002|4999|533
1633935870000|2021-10-11 07:04:30|5003|4998.5|5003|5000|5003|5001|5003|4998.5|292
1633935880000|2021-10-11 07:04:40|5002|4999.5|5010|5008|5013|5009|5001|4999.5|6897
1633935890000|2021-10-11 07:04:50|5011|5007|5012|5010|5015|5011|5009|5007|473
1633935900000|2021-10-11 07:05:00|5013|5011|5016|5015|5019|5015|5013|5011|905
1633935910000|2021-10-11 07:05:10|5017|5014|5015|5013|5017|5014|5013|5011|17658
1633935920000|2021-10-11 07:05:20|5014|5014|5012|5010|5017|5014|5011|5010|1428
1633935930000|2021-10-11 07:05:30|5011|5009|5011|5008|5011|5009|5010|5008|388
1633935940000|2021-10-11 07:05:40|5012|5009|5012|5009|5012|5010|5011|5008|629
1633935950000|2021-10-11 07:05:50|5011|5008|5012|5009|5013|5009|5009|5007|1235
1633935960000|2021-10-11 07:06:00|5013|5012|5009|5006|5013|5012|5006|5004|3734
1633935970000|2021-10-11 07:06:10|5010|5007|5013|5010|5013|5010|5010|5007|1371
1633935980000|2021-10-11 07:06:20|5012|5009|5013|5010|5013|5010|5008|5006|2085
1633935990000|2021-10-11 07:06:30|5014|5011|5020|5017|5020|5018|5014|5011|4430
1633936000000|2021-10-11 07:06:40|5021|5018|5023|5021|5023|5021|5020|5018|3023
1633936010000|2021-10-11 07:06:50|5024|5022|5022|5019|5025|5023|5022|5017|1319
1633936020000|2021-10-11 07:07:00|5021|5018|5019|5017|5021|5019|5019|5017|970
1633936030000|2021-10-11 07:07:10|5018|5016|5019|5017|5019|5017|5018|5016|2756
1633936040000|2021-10-11 07:07:20|5018|5016|5016|5013|5019|5017|5016|5013|8405
1633936050000|2021-10-11 07:07:30|5017|5014|5011|5007|5018|5015|5011|5007|6259
1633936060000|2021-10-11 07:07:40||5009||5008||5009||5008|599
1633936070000|2021-10-11 07:07:50|5012|5009|5014|5011|5014|5011|5011|5009|2027
1633936080000|2021-10-11 07:08:00|5013|5010|5010|5008|5015|5014|5010|5007|4800
1633936090000|2021-10-11 07:08:10|5009|5007|5008|5005|5009|5008|5006|5004|3104
1633936100000|2021-10-11 07:08:20|5007|5004|5004|5001|5008|5004|5001|4997|12688
1633936110000|2021-10-11 07:08:30|5003|5002|5010|5008|5010|5008|5003|5001|2313
1633936120000|2021-10-11 07:08:40|5011|5009|5007|5005|5012|5009|5007|5005|1484
1633936130000|2021-10-11 07:08:50||5006||5005||5006||5005|60
1633936140000|2021-10-11 07:09:00|5006|5003|5002|4999.5|5006|5003|5002|4998.5|940
1633936150000|2021-10-11 07:09:10||4999||4998||4999||4998|92
1633936160000|2021-10-11 07:09:20|5003|4998.5|5005|5001|5005|5001|5003|4998|737
1633936170000|2021-10-11 07:09:30|5006|5003|5009|5006|5010|5006|5006|5001|1947
1633936180000|2021-10-11 07:09:40|5008|5005|5007|5005|5009|5006|5007|5004|756
1633936190000|2021-10-11 07:09:50|5006|5004|5002|4998.5|5007|5004|5000|4998|4608
1633936200000|2021-10-11 07:10:00|5003|4999|5004|5002|5005|5004|5000|4998.5|7550
1633936210000|2021-10-11 07:10:10|5003|5001|5003|5001|5004|5002|5003|5001|1916
1633936220000|2021-10-11 07:10:20|5002|5002|5003|4999.5|5003|5002|5001|4999|860
1633936230000|2021-10-11 07:10:30|5002|4999|5003|4999.5|5003|4999.5|5002|4999|75
1633936250000|2021-10-11 07:10:50|||||||||634
1633936260000|2021-10-11 07:11:00|5002|5000|4998|4996|5002|5001|4998|4996|14727
1633936270000|2021-10-11 07:11:10|4997.5|4995.5|5000|4997.5|5000|4997.5|4996.5|4994|3677
1633936280000|2021-10-11 07:11:20|4999.5||4999.5||5000||4999.5||298
1633936290000|2021-10-11 07:11:30|4999|4997|4999|4997|4999|4997|4998|4997|498
1633936300000|2021-10-11 07:11:40|4999.5|4997.5|5001|4999|5001|4999.5|4999.5|4997.5|10074
1633936310000|2021-10-11 07:11:50|5000|4998.5|5002|4998.5|5003|5001|5000|4998.5|4913
1633936320000|2021-10-11 07:12:00|5001|4999|5000|4998.5|5002|4999|5000|4998.5|467
1633936330000|2021-10-11 07:12:10|5001|4999|5003|5001|5005|5003|5000|4999|2695
1633936340000|2021-10-11 07:12:20|5004|5003|5007|5006|5009|5008|5004|5003|3836
1633936350000|2021-10-11 07:12:30|5008|5007|5010|5007|5010|5007|5008|5007|2090
1633936360000|2021-10-11 07:12:40|5009|5008|5009|5008|5010|5009|5009|5007|2585
1633936370000|2021-10-11 07:12:50|5010|5009|5015|5013|5016|5013|5010|5009|725
1633936380000|2021-10-11 07:13:00|5014|5012|5012|5009|5015|5013|5011|5009|1823
1633936400000|2021-10-11 07:13:20|5013|5010|5018|5016|5018|5016|5013|5009|1149
1633936410000|2021-10-11 07:13:30|5019|5018|5015|5014|5019|5018|5015|5014|4381
1633936420000|2021-10-11 07:13:40|5014|5013|5015|5014|5015|5014|5014|5013|1183
1633936430000|2021-10-11 07:13:50|5014|5013|5015|5014|5016|5015|5013|5012|23588
1633936440000|2021-10-11 07:14:00|5016|5015|5016|5015|5016|5015|5016|5015|2708
1633936450000|2021-10-11 07:14:10|5017|5016|5021|5019|5021|5020|5017|5015|2514
1633936460000|2021-10-11 07:14:20|5020|5018|5019|5017|5021|5018|5019|5017|978
1633936470000|2021-10-11 07:14:30|5020|5019|5019|5017|5020|5019|5018|5017|1320
1633936480000|2021-10-11 07:14:40|5020|5016|5018|5015|5020|5016|5018|5015|320
1633936490000|2021-10-11 07:14:50|5019|5016|5023|5020|5023|5022|5019|5016|1390
1633936500000|2021-10-11 07:15:00|5024|5021|5020|5019|5024|5022|5019|5018|671
1633936510000|2021-10-11 07:15:10|5021|5020|5022|5020|5022|5020|5021|5019|1282
1633936520000|2021-10-11 07:15:20||5019||5019||5020||5019|0
1633936530000|2021-10-11 07:15:30|5021|5018|5022|5019|5022|5019|5019|5017|2419
1633936540000|2021-10-11 07:15:40|5021|5018|5019|5017|5021|5018|5018|5017|253
1633936550000|2021-10-11 07:15:50|5020|5018|5020|5018|5020|5018|5020|5018|0
1633936560000|2021-10-11 07:16:00|5019|5017|5019|5017|5019|5018|5019|5017|211
1633936570000|2021-10-11 07:16:10|5020|5018|5019|5018|5020|5018|5019|5018|299
1633936580000|2021-10-11 07:16:20|5020|5019|5026|5024|5027|5024|5020|5019|1580
1633936590000|2021-10-11 07:16:30|5025|5023|5026|5024|5028|5025|5024|5023|3908
1633936600000|2021-10-11 07:16:40|5025|5023|5024|5023|5025|5023|5024|5023|625
1633936610000|2021-10-11 07:16:50|5023|5022|5024|5022|5024|5022|5023|5020|58
1633936620000|2021-10-11 07:17:00|5023|5021|5024|5022|5024|5022|5022|5020|731
1633936630000|2021-10-11 07:17:10|5023|5021|5023|5021|5024|5022|5022|5021|0
1633936640000|2021-10-11 07:17:20|5024|5022|5024|5021|5024|5022|5023|5021|0
1633936650000|2021-10-11 07:17:30|5025|5022|5026|5023|5026|5024|5025|5021|357
1633936660000|2021-10-11 07:17:40|5027|5024|5024|5022|5029|5027|5024|5021|3594
1633936670000|2021-10-11 07:17:50|5022|5021|5022|5021|5022|5021|5022|5021|134
1633936680000|2021-10-11 07:18:00|5021|5020|5024|5022|5024|5022|5021|5020|661
1633936690000|2021-10-11 07:18:10|5025|5023|5025|5023|5025|5023|5024|5022|292
1633936700000|2021-10-11 07:18:20|5024|5022|5024|5022|5025|5022|5024|5022|262
1633936710000|2021-10-11 07:18:30|5025|5023|5025|5022|5026|5025|5024|5021|40856
1633936720000|2021-10-11 07:18:40||5023||5024||5024||5023|875
1633936730000|2021-10-11 07:18:50|5024|5023|5028|5026|5029|5026|5024|5022|4038
1633936740000|2021-10-11 07:19:00|5027|5025|5028|5025|5028|5027|5026|5025|1636
1633936750000|2021-10-11 07:19:10|5027||5026||5027||5026||962
1633936760000|2021-10-11 07:19:20|5025|5024|5026|5024|5026|5025|5025|5023|708
1633936770000|2021-10-11 07:19:30|5027|5025|5028|5026|5028|5026|5027|5025|1301
1633936780000|2021-10-11 07:19:40|5027|5025|5026|5024|5027|5025|5026|5024|325
1633936790000|2021-10-11 07:19:50|||||||||90
1633936800000|2021-10-11 07:20:00||5025||5025||5025||5025|0
1633936810000|2021-10-11 07:20:10|5027|5024|5028|5026|5028|5027|5027|5024|598
1633936820000|2021-10-11 07:20:20|5029|5025|5028|5026|5029|5026|5027|5025|636
1633936830000|2021-10-11 07:20:30|5027|5025|5024|5022|5027|5026|5023|5021|101224
1633936840000|2021-10-11 07:20:40|5023|5021|5024|5022|5024|5022|5021|5020|1913
1633936850000|2021-10-11 07:20:50|5025|5023|5025|5023|5028|5025|5024|5022|1967
1633936860000|2021-10-11 07:21:00|5023|5022|5026|5024|5028|5025|5023|5022|520
1633936870000|2021-10-11 07:21:10|5027|5025|5026|5024|5027|5025|5026|5024|348
1633936880000|2021-10-11 07:21:20|5027|5025|5027|5025|5027|5026|5026|5025|620
1633936890000|2021-10-11 07:21:30|5026|5024|5025|5023|5027|5024|5022|5020|3671
1633936900000|2021-10-11 07:21:40|5026|5024|5027|5026|5028|5027|5026|5024|2394
1633936910000|2021-10-11 07:21:50|5026|5025|5025|5023|5026|5025|5024|5023|1521
1633936920000|2021-10-11 07:22:00|5026|5024|5026|5024|5026|5025|5026|5023|1019
1633936930000|2021-10-11 07:22:10|5025|5023|5025|5023|5025|5023|5023|5021|2551
1633936940000|2021-10-11 07:22:20|5026|5024|5029|5027|5030|5027|5026|5024|383
1633936950000|2021-10-11 07:22:30|5030||5029||5031||5029||95
1633936960000|2021-10-11 07:22:40|5028|5026|5028|5026|5028|5026|5028|5026|390
1633936970000|2021-10-11 07:22:50|5029|5027|5029|5027|5031|5029|5025|5024|6245
1633936980000|2021-10-11 07:23:00|5028||5028||5028||5028||662
1633936990000|2021-10-11 07:23:10|5029|5028|5030|5028|5030|5028|5028|5027|430
1633937000000|2021-10-11 07:23:20|||||||||335
1633937010000|2021-10-11 07:23:30|5029|5029|5029|5027|5029|5029|5029|5027|1583
1633937020000|2021-10-11 07:23:40|5030|5028|5030|5028|5030|5029|5030|5027|1005
1633937030000|2021-10-11 07:23:50|5029||5029||5029||5029||324
1633937040000|2021-10-11 07:24:00|5028|5027|5027|5025|5028|5027|5027|5025|1809
1633937050000|2021-10-11 07:24:10||5026||5025||5026||5025|233
1633937060000|2021-10-11 07:24:20|||||||||152
1633937070000|2021-10-11 07:24:30|5026|5024|5025|5023|5027|5025|5024|5023|1360
1633937080000|2021-10-11 07:24:40|5024|5022|5024|5021|5024|5022|5023|5021|443
1633937090000|2021-10-11 07:24:50||5022||5022||5022||5022|39
1633937100000|2021-10-11 07:25:00|5023|5021|5023|5021|5023|5021|5020|5018|2120
1633937110000|2021-10-11 07:25:10|5024||5024||5024||5024||173
1633937120000|2021-10-11 07:25:20||5022||5022||5022||5022|86
1633937130000|2021-10-11 07:25:30|5025|5023|5026|5024|5026|5024|5025|5023|162
1633937140000|2021-10-11 07:25:40|5027||5028||5028||5026||9
1633937160000|2021-10-11 07:26:00|||||||||96
1633937170000|2021-10-11 07:26:10|5027|5023|5020|5017|5027|5023|5019|5017|2469
1633937180000|2021-10-11 07:26:20|5021|5018|5020|5018|5022|5019|5020|5018|497
1633937190000|2021-10-11 07:26:30|5021|5019|5024|5021|5024|5021|5021|5019|1035
1633937200000|2021-10-11 07:26:40|5025|5022|5026|5023|5026|5023|5025|5022|150
1633937220000|2021-10-11 07:27:00|5025|5022|5024|5021|5025|5023|5023|5021|18
1633937230000|2021-10-11 07:27:10|5025|5022|5024|5021|5025|5024|5023|5021|728
1633937240000|2021-10-11 07:27:20|5025|5022|5026|5023|5026|5023|5025|5022|150
1633937250000|2021-10-11 07:27:30|5025||5026||5026||5025||0
1633937260000|2021-10-11 07:27:40|5025|5022|5024|5022|5025|5022|5024|5021|330
1633937270000|2021-10-11 07:27:50|5025|5023|5028|5025|5028|5025|5025|5023|300
1633937280000|2021-10-11 07:28:00|5027||5027||5027||5027||257
1633937300000|2021-10-11 07:28:20|5028|5026|5026|5024|5028|5027|5026|5024|1899
1633937310000|2021-10-11 07:28:30|5027|5025|5025|5022|5027|5025|5025|5022|79
1633937320000|2021-10-11 07:28:40|5024|5021|5023|5021|5025|5022|5022|5020|931
1633937330000|2021-10-11 07:28:50|5024|5020|5024|5021|5024|5022|5024|5020|130
1633937340000|2021-10-11 07:29:00|5023|5020|5023|5021|5024|5021|5022|5020|0
1633937350000|2021-10-11 07:29:10|5022|5020|5024|5022|5026|5024|5022|5020|3129
1633937360000|2021-10-11 07:29:20|5023|5021|5022|5020|5024|5021|5022|5020|209
1633937370000|2021-10-11 07:29:30|5023|5021|5022|5020|5023|5021|5022|5020|0
1633937380000|2021-10-11 07:29:40|5021|5019|5021|5019|5021|5019|5020|5019|318
1633937390000|2021-10-11 07:29:50|5022|5020|5024|5022|5025|5022|5022|5018|2053
1633937400000|2021-10-11 07:30:00|5025|5023|5025|5023|5025|5024|5023|5021|2223
1633937410000|2021-10-11 07:30:10|5026|5024|5029|5027|5029|5027|5026|5024|607
1633937420000|2021-10-11 07:30:20||5026||5027||5027||5026|0
1633937430000|2021-10-11 07:30:30|5028|5026|5028|5026|5028|5026|5027|5026|669
1633937440000|2021-10-11 07:30:40|5029|5027|5030|5028|5030|5028|5029|5026|584
1633937450000|2021-10-11 07:30:50|5029|5027|5028|5026|5030|5028|5027|5026|1767
1633937460000|2021-10-11 07:31:00|5029|5027|5030|5028|5030|5028|5029|5027|1264
1633937470000|2021-10-11 07:31:10|5029|5027|5030|5028|5030|5029|5028|5027|503
1633937480000|2021-10-11 07:31:20|5031|5029|5034|5032|5034|5033|5030|5029|3192
1633937490000|2021-10-11 07:31:30|5035|5033|5035|5033|5036|5034|5034|5033|710
1633937500000|2021-10-11 07:31:40|5033|5032|5036|5033|5036|5033|5033|5032|726
1633937510000|2021-10-11 07:31:50|5035|5032|5031|5029|5035|5032|5031|5029|1259
1633937520000|2021-10-11 07:32:00|5030|5030|5035|5033|5036|5034|5030|5030|1782
1633937530000|2021-10-11 07:32:10|5036|5035|5035|5033|5036|5035|5034|5033|121
1633937540000|2021-10-11 07:32:20|5036|5034|5036|5033|5036|5034|5036|5033|331
1633937550000|2021-10-11 07:32:30||5034||5035||5035||5034|0
1633937560000|2021-10-11 07:32:40|5037|5034|5037|5035|5037|5035|5035|5034|1537
1633937570000|2021-10-11 07:32:50|5038|5036|5040|5038|5041|5039|5038|5036|2969
1633937580000|2021-10-11 07:33:00|5041|5039|5041|5040|5043|5041|5040|5038|1745
1633937590000|2021-10-11 07:33:10|5042|5041|5042|5041|5042|5041|5042|5041|782
1633937600000|2021-10-11 07:33:20|5043|5040|5043|5041|5043|5041|5043|5040|246
1633937610000|2021-10-11 07:33:30|5044|5042|5045|5043|5045|5043|5044|5042|574
1633937620000|2021-10-11 07:33:40|5046|5044|5046|5044|5046|5044|5046|5044|212
1633937630000|2021-10-11 07:33:50|5047|5045|5047|5045|5047|5045|5047|5045|8
1633937640000|2021-10-11 07:34:00|5048|5046|5048|5046|5048|5046|5047|5045|482
1633937650000|2021-10-11 07:34:10|5049|5047|5048|5046|5049|5048|5048|5046|593
1633937660000|2021-10-11 07:34:20|5047|5045|5048|5047|5049|5047|5046|5045|1067
1633937670000|2021-10-11 07:34:30|||||||||254
1633937680000|2021-10-11 07:34:40|5047|5046|5048|5047|5048|5047|5047|5046|1881
1633937690000|2021-10-11 07:34:50||5046||5046||5046||5046|1117
1633937700000|2021-10-11 07:35:00|5047|5045|5050|5049|5050|5049|5046|5045|2086
1633937710000|2021-10-11 07:35:10|5051|5050|5049|5048|5051|5050|5048|5047|2003
1633937720000|2021-10-11 07:35:20|5050||5050||5050||5050||472
1633937730000|2021-10-11 07:35:30|5051|5049|5051|5049|5051|5049|5051|5049|1119
1633937740000|2021-10-11 07:35:40|5050|5048|5051|5049|5051|5050|5049|5048|2247
1633937750000|2021-10-11 07:35:50|5052|5050|5051|5050|5052|5051|5051|5050|593
1633937760000|2021-10-11 07:36:00|5052|5049|5052|5050|5052|5050|5052|5049|1770
1633937770000|2021-10-11 07:36:10|5053|5051|5054|5052|5054|5052|5053|5051|345
1633937780000|2021-10-11 07:36:20||5053||5053||5053||5053|778
1633937790000|2021-10-11 07:36:30|5055||5054||5055||5054||521
1633937800000|2021-10-11 07:36:40|5055|5054|5055|5054|5056|5055|5055|5054|4225
1633937810000|2021-10-11 07:36:50|5056|5055|5057|5056|5058|5056|5056|5055|2289
1633937820000|2021-10-11 07:37:00|5056|5055|5058|5055|5058|5056|5056|5055|1143
1633937830000|2021-10-11 07:37:10|5059|5056|5061|5059|5061|5059|5059|5056|389
1633937840000|2021-10-11 07:37:20|5062|5060|5061|5060|5062|5060|5061|5059|1026
1633937850000|2021-10-11 07:37:30|5060|5059|5060|5059|5061|5060|5059|5057|2062
1633937860000|2021-10-11 07:37:40|5061|5060|5062|5061|5062|5061|5061|5060|1010
1633937870000|2021-10-11 07:37:50|5063||5063||5063||5062||1113
1633937880000|2021-10-11 07:38:00|5062|5060|5062|5061|5063|5061|5062|5060|896
1633937890000|2021-10-11 07:38:10|5063|5062|5066|5064|5066|5064|5063|5062|3435
1633937900000|2021-10-11 07:38:20|5067|5065|5068|5066|5068|5066|5067|5065|546
1633937910000|2021-10-11 07:38:30|5067|5067|5067|5066|5067|5067|5067|5066|1223
1633937920000|2021-10-11 07:38:40|5066|5065|5066|5065|5068|5066|5066|5065|2584
1633937930000|2021-10-11 07:38:50|5067|5066|5067|5066|5067|5066|5067|5066|871
1633937940000|2021-10-11 07:39:00|5066|5065|5066|5065|5067|5066|5066|5065|4441
1633937950000|2021-10-11 07:39:10|5067|5066|5074|5072|5074|5072|5067|5066|6678
1633937960000|2021-10-11 07:39:20|5073|5073|5069|5068|5073|5073|5069|5068|6979
1633937970000|2021-10-11 07:39:30|5070|5069|5071|5070|5071|5070|5069|5069|3726
1633937980000|2021-10-11 07:39:40|5070|5069|5072|5070|5072|5070|5069|5068|2071
1633937990000|2021-10-11 07:39:50|5071|5069|5071|5069|5071|5069|5071|5068|573
1633938000000|2021-10-11 07:40:00|5070|5068|5072|5069|5072|5070|5069|5068|1447
1633938010000|2021-10-11 07:40:10|5073|5070|5074|5073|5074|5073|5073|5070|1605
1633938020000|2021-10-11 07:40:20|5073|5072|5071|5069|5074|5073|5070|5068|3211
1633938030000|2021-10-11 07:40:30|5072|5070|5073|5071|5073|5071|5072|5070|29
1633938040000|2021-10-11 07:40:40|5072|5072|5071|5069|5072|5072|5070|5068|2646
1633938050000|2021-10-11 07:40:50|5072|5070|5068|5067|5073|5071|5068|5066|510
1633938060000|2021-10-11 07:41:00|5069|5068|5072|5069|5072|5069|5069|5068|780
1633938070000|2021-10-11 07:41:10|5071|5068|5070|5069|5072|5069|5070|5068|1106
1633938080000|2021-10-11 07:41:20|5068|5068|5071|5070|5071|5070|5068|5067|1757
1633938090000|2021-10-11 07:41:30|5072||5072||5073||5072||202
1633938100000|2021-10-11 07:41:40|5071|5068|5066|5064|5071|5070|5065|5063|2111
1633938110000|2021-10-11 07:41:50|5067|5065|5069|5066|5069|5066|5067|5065|1321
1633938120000|2021-10-11 07:42:00|5068|5065|5066|5064|5068|5066|5064|5063|1342
1633938130000|2021-10-11 07:42:10|||||||||197
1633938140000|2021-10-11 07:42:20|5067|5065|5068|5065|5068|5066|5067|5065|1220
1633938150000|2021-10-11 07:42:30|5067|5066|5071|5069|5071|5069|5067|5066|2398
1633938160000|2021-10-11 07:42:40|5072|5070|5073|5071|5073|5071|5072|5070|7
1633938170000|2021-10-11 07:42:50|||||||||13
1633938180000|2021-10-11 07:43:00|5074|5072|5077|5075|5077|5075|5074|5072|1030
1633938190000|2021-10-11 07:43:10|5078|5076|5081|5079|5081|5079|5078|5076|143
1633938200000|2021-10-11 07:43:20|5080|5078|5079|5077|5081|5078|5079|5077|1243
1633938210000|2021-10-11 07:43:30|5078|5076|5078|5077|5079|5077|5077|5076|1818
1633938220000|2021-10-11 07:43:40||5076||5076||5076||5076|345
1633938230000|2021-10-11 07:43:50|5077|5075|5078|5076|5078|5076|5076|5075|1129
1633938240000|2021-10-11 07:44:00|5077|5075|5078|5076|5078|5076|5076|5075|662
1633938250000|2021-10-11 07:44:10|5079|5077|5080|5078|5080|5078|5079|5077|1763
1633938260000|2021-10-11 07:44:20|5079|5077|5076|5075|5079|5078|5076|5074|1767
1633938270000|2021-10-11 07:44:30|5077|5074|5075|5074|5077|5076|5073|5071|5704
1633938280000|2021-10-11 07:44:40|5076|5075|5077|5075|5077|5075|5076|5074|947
1633938290000|2021-10-11 07:44:50|||||||||2021
1633938300000|2021-10-11 07:45:00|||||||||378
1633938310000|2021-10-11 07:45:10|||||||||1
1633938320000|2021-10-11 07:45:20|5076|5076|5076|5075|5079|5077|5076|5075|6184
1633938330000|2021-10-11 07:45:30|5077|5076|5079|5078|5079|5078|5077|5075|3736
1633938340000|2021-10-11 07:45:40|5080|5079|5080|5078|5081|5080|5080|5078|1468
1633938350000|2021-10-11 07:45:50|5081|5079|5081|5080|5081|5080|5081|5079|786
1633938360000|2021-10-11 07:46:00|||||||||343
1633938370000|2021-10-11 07:46:10|5080|5079|5077|5074|5080|5079|5075|5073|1605
1633938380000|2021-10-11 07:46:20|||||||||61
1633938390000|2021-10-11 07:46:30|5078|5075|5078|5077|5078|5077|5078|5075|659
1633938400000|2021-10-11 07:46:40|5079|5076|5081|5078|5081|5078|5077|5076|1999
1633938410000|2021-10-11 07:46:50|5080||5081||5081||5080||0
1633938420000|2021-10-11 07:47:00||5079||5080||5080||5079|0
1633938430000|2021-10-11 07:47:10|5082|5081|5081|5079|5083|5081|5080|5079|1390
1633938440000|2021-10-11 07:47:20|5080||5080||5080||5080||24
1633938450000|2021-10-11 07:47:30|5079|5078|5081|5079|5083|5081|5079|5078|2198
1633938460000|2021-10-11 07:47:40|5080|5078|5080|5078|5080|5079|5079|5078|325
1633938470000|2021-10-11 07:47:50|5079|5077|5079|5077|5079|5077|5078|5077|1319
1633938480000|2021-10-11 07:48:00||5078||5078||5078||5078|455
1633938490000|2021-10-11 07:48:10|5078|5077|5078|5077|5078|5077|5078|5077|323
1633938500000|2021-10-11 07:48:20|5079|5078|5079|5077|5079|5078|5079|5077|640
1633938510000|2021-10-11 07:48:30|||||||||717
1633938520000|2021-10-11 07:48:40|5078|5076|5078|5076|5078|5077|5077|5076|364
1633938530000|2021-10-11 07:48:50||5077||5076||5077||5076|250
1633938540000|2021-10-11 07:49:00|5077|5077|5079|5078|5079|5078|5077|5077|440
1633938550000|2021-10-11 07:49:10|||||||||33
1633938560000|2021-10-11 07:49:20|5080|5079|5083|5082|5084|5082|5080|5079|2581
1633938570000|2021-10-11 07:49:30|5084|5083|5084|5083|5084|5083|5083|5082|497
1633938580000|2021-10-11 07:49:40|5085||5085||5085||5084||168
1633938590000|2021-10-11 07:49:50|5084|5082|5083|5082|5084|5082|5082|5081|5103
1633938600000|2021-10-11 07:50:00|5084|5083|5086|5085|5087|5085|5084|5083|4299
1633938610000|2021-10-11 07:50:10|5085|5084|5087|5086|5087|5086|5084|5083|2043
1633938620000|2021-10-11 07:50:20|5086|5085|5084|5083|5086|5085|5083|5082|637
1633938630000|2021-10-11 07:50:30|5083|5082|5083|5081|5083|5082|5082|5081|275
1633938640000|2021-10-11 07:50:40|5084|5082|5084|5082|5084|5082|5084|5082|1341
1633938650000|2021-10-11 07:50:50|5085|5083|5085|5084|5085|5084|5085|5083|112
1633938660000|2021-10-11 07:51:00|5084|5083|5084|5083|5084|5083|5084|5083|807
1633938670000|2021-10-11 07:51:10|||||||||805
1633938680000|2021-10-11 07:51:20|5083|5082|5084|5082|5084|5083|5083|5082|1203
1633938690000|2021-10-11 07:51:30|||||||||92
1633938700000|2021-10-11 07:51:40|5083||5083||5083||5083||422
1633938710000|2021-10-11 07:51:50|||||||||873
1633938720000|2021-10-11 07:52:00|5082|5081|5082|5081|5083|5082|5082|5081|2126
1633938730000|2021-10-11 07:52:10|5081|5080|5082|5081|5082|5081|5081|5080|770
1633938740000|2021-10-11 07:52:20||5080||5080||5080||5080|800
1633938750000|2021-10-11 07:52:30|||||||||138
1633938760000|2021-10-11 07:52:40|5081|5079|5077|5075|5081|5080|5076|5075|2543
1633938770000|2021-10-11 07:52:50|5076|5076|5075|5073|5076|5076|5075|5073|383
1633938780000|2021-10-11 07:53:00|5074|5072|5073|5071|5074|5072|5072|5070|251
1633938790000|2021-10-11 07:53:10|5072|5070|5071|5070|5072|5071|5070|5069|232
1633938800000|2021-10-11 07:53:20|5072|5071|5071|5069|5072|5071|5071|5069|181
1633938820000|2021-10-11 07:53:40|5072|5070|5071|5069|5073|5072|5071|5069|1009
1633938830000|2021-10-11 07:53:50|||||||||13
1633938840000|2021-10-11 07:54:00|5070|5068|5071|5069|5071|5069|5070|5068|951
1633938850000|2021-10-11 07:54:10|5072|5070|5071|5069|5072|5071|5071|5069|577
1633938860000|2021-10-11 07:54:20|5070|5068|5068|5067|5070|5068|5068|5067|303
1633938870000|2021-10-11 07:54:30|5067|5066|5066|5065|5067|5066|5065|5064|737
1633938880000|2021-10-11 07:54:40|5067|5066|5067|5065|5067|5066|5067|5065|67
1633938890000|2021-10-11 07:54:50|5068|5066|5071|5069|5071|5069|5068|5066|282
1633938900000|2021-10-11 07:55:00|||||||||304
1633938910000|2021-10-11 07:55:10|5070|5070|5070|5068|5071|5070|5070|5068|2614
1633938920000|2021-10-11 07:55:20|5069|5069|5072|5069|5072|5070|5069|5068|927
1633938930000|2021-10-11 07:55:30|5071||5071||5071||5071||52
1633938940000|2021-10-11 07:55:40|||||||||250
1633938950000|2021-10-11 07:55:50|5072|5070|5074|5072|5074|5072|5072|5070|988
1633938960000|2021-10-11 07:56:00|||||||||27
1633938970000|2021-10-11 07:56:10||5073||5073||5073||5071|1015
1633938980000|2021-10-11 07:56:20|5075|5074|5070|5068|5075|5074|5070|5068|2083
1633939000000|2021-10-11 07:56:40|5071|5069|5071|5069|5071|5069|5070|5069|195
1633939010000|2021-10-11 07:56:50|5072||5071||5072||5071||0
1633939020000|2021-10-11 07:57:00|5072|5070|5072|5071|5072|5071|5072|5070|125
1633939030000|2021-10-11 07:57:10|||||||||52
1633939040000|2021-10-11 07:57:20|5073|5072|5073|5072|5073|5072|5073|5072|521
1633939050000|2021-10-11 07:57:30|5072|5071|5074|5073|5074|5073|5072|5071|263
1633939060000|2021-10-11 07:57:40|5075|5074|5075|5074|5075|5074|5075|5074|132
1633939070000|2021-10-11 07:57:50|||||||||133
1633939080000|2021-10-11 07:58:00|5074|5073|5077|5076|5078|5077|5074|5073|3609
1633939090000|2021-10-11 07:58:10|5078|5077|5079|5077|5080|5078|5078|5077|759
1633939100000|2021-10-11 07:58:20|5078||5079||5079||5078||209
1633939110000|2021-10-11 07:58:30||5078||5078||5078||5078|756
1633939120000|2021-10-11 07:58:40|||||||||45
1633939130000|2021-10-11 07:58:50|5080|5079|5080|5078|5080|5079|5079|5078|349
1633939140000|2021-10-11 07:59:00||5079||5079||5079||5079|539
1633939150000|2021-10-11 07:59:10|5081|5080|5080|5078|5082|5080|5079|5078|1093
1633939160000|2021-10-11 07:59:20|||||||||42
1633939170000|2021-10-11 07:59:30|5079|5079|5081|5079|5081|5079|5079|5079|2495
1633939180000|2021-10-11 07:59:40|5080||5080||5080||5080||268
1633939190000|2021-10-11 07:59:50|||||||||323
1633939200000|2021-10-11 08:00:00|5079|5078|5078|5077|5080|5079|5078|5077|4179
1633939210000|2021-10-11 08:00:10|5079|5078|5079|5077|5079|5078|5079|5077|80
1633939220000|2021-10-11 08:00:20|5080|5078|5080|5079|5080|5079|5080|5078|729
1633939230000|2021-10-11 08:00:30|||||||||10
1633939240000|2021-10-11 08:00:40|||||||||196
1633939250000|2021-10-11 08:00:50|5079|5078|5076|5075|5079|5078|5075|5074|1396
1633939260000|2021-10-11 08:01:00|5077|5076|5077|5075|5077|5076|5076|5075|620
1633939270000|2021-10-11 08:01:10|5078|5076|5078|5076|5078|5077|5078|5076|94
1633939280000|2021-10-11 08:01:20|5077|5077|5082|5080|5082|5081|5077|5077|1894
1633939290000|2021-10-11 08:01:30|5081|5079|5081|5079|5081|5079|5081|5079|117
1633939300000|2021-10-11 08:01:40|5082|5080|5086|5084|5087|5085|5082|5080|1528
1633939310000|2021-10-11 08:01:50|5085|5085|5085|5084|5085|5085|5085|5084|172
1633939320000|2021-10-11 08:02:00|5084|5083|5084|5081|5085|5083|5082|5081|2406
1633939330000|2021-10-11 08:02:10|5083|5082|5084|5082|5084|5082|5082|5081|485
1633939340000|2021-10-11 08:02:20|||||||||102
1633939350000|2021-10-11 08:02:30|5083|5081|5083|5081|5084|5081|5082|5081|283
1633939360000|2021-10-11 08:02:40|5084|5082|5082|5081|5084|5083|5082|5080|3915
1633939370000|2021-10-11 08:02:50|||||||||2
1633939380000|2021-10-11 08:03:00|5083|5082|5083|5082|5083|5082|5082|5081|190
1633939390000|2021-10-11 08:03:10|5082|5081|5083|5081|5083|5081|5082|5081|509
1633939410000|2021-10-11 08:03:30|||||||||291
1633939420000|2021-10-11 08:03:40|5082|5080|5082|5079|5083|5081|5080|5079|1152
1633939430000|2021-10-11 08:03:50|5081|5080|5081|5079|5082|5080|5081|5079|102
1633939440000|2021-10-11 08:04:00|||||||||15
1633939460000|2021-10-11 08:04:20|5082|5080|5082|5079|5083|5082|5081|5079|1457
1633939470000|2021-10-11 08:04:30|5083|5080|5082|5079|5083|5081|5081|5079|359
1633939480000|2021-10-11 08:04:40|5081|5080|5081|5079|5081|5080|5081|5079|2719
1633939490000|2021-10-11 08:04:50|5080|5080|5079|5077|5082|5080|5078|5077|1786
1633939500000|2021-10-11 08:05:00|5078|5078|5079|5078|5079|5078|5078|5078|833
1633939510000|2021-10-11 08:05:10|5078|5077|5079|5077|5079|5077|5077|5076|310
1633939520000|2021-10-11 08:05:20|5078||5078||5078||5078||283
1633939530000|2021-10-11 08:05:30|5079||5079||5079||5079||154
1633939540000|2021-10-11 08:05:40|5078|5078|5079|5078|5079|5078|5078|5078|256
1633939560000|2021-10-11 08:06:00|5080||5079||5080||5079||1100
1633939570000|2021-10-11 08:06:10|5080|5079|5080|5078|5080|5079|5079|5078|605
1633939580000|2021-10-11 08:06:20|5079|5079|5080|5079|5080|5079|5079|5079|500
1633939590000|2021-10-11 08:06:30|||||||||830
1633939600000|2021-10-11 08:06:40|5081|5080|5080|5079|5081|5080|5080|5079|303
1633939610000|2021-10-11 08:06:50|5081|5080|5083|5082|5083|5082|5081|5080|3067
1633939620000|2021-10-11 08:07:00|5084|5083|5084|5082|5084|5083|5084|5082|432
1633939650000|2021-10-11 08:07:30|5085|5083|5085|5083|5085|5084|5085|5083|89
1633939660000|2021-10-11 08:07:40|||||||||50
1633939670000|2021-10-11 08:07:50|5084|5084|5087|5086|5087|5086|5084|5084|2552
1633939680000|2021-10-11 08:08:00|5088|5087|5089|5087|5089|5088|5087|5086|1053
1633939690000|2021-10-11 08:08:10|5088|5088|5087|5086|5089|5088|5086|5085|579
1633939700000|2021-10-11 08:08:20|5086|5085|5087|5086|5087|5086|5086|5085|483
1633939710000|2021-10-11 08:08:30|5086|5085|5087|5085|5087|5085|5085|5084|732
1633939720000|2021-10-11 08:08:40|5086|5084|5087|5085|5087|5085|5085|5084|781
1633939730000|2021-10-11 08:08:50|5086|5084|5087|5085|5087|5086|5085|5083|1254
1633939740000|2021-10-11 08:09:00|5086|5084|5087|5085|5087|5086|5085|5084|609
1633939750000|2021-10-11 08:09:10|||||||||164
1633939760000|2021-10-11 08:09:20|5086|5086|5086|5084|5087|5086|5086|5084|99
1633939770000|2021-10-11 08:09:30|||||||||183
1633939780000|2021-10-11 08:09:40|5087|5085|5086|5084|5087|5086|5086|5084|1397
1633939790000|2021-10-11 08:09:50|||||||||65
1633939800000|2021-10-11 08:10:00||5085||5085||5085||5084|458
1633939810000|2021-10-11 08:10:10|5087|5086|5086|5085|5087|5086|5086|5085|228
1633939820000|2021-10-11 08:10:20|5085|5084|5086|5084|5086|5084|5084|5083|1873
1633939840000|2021-10-11 08:10:40|5085|5085|5086|5084|5086|5085|5085|5084|410
1633939850000|2021-10-11 08:10:50|5087|5085|5087|5085|5087|5085|5087|5085|1171
1633939860000|2021-10-11 08:11:00|||||||||50
1633939870000|2021-10-11 08:11:10|5088|5086|5088|5086|5088|5087|5088|5086|728
1633939880000|2021-10-11 08:11:20|||||||||200
1633939890000|2021-10-11 08:11:30|||||||||69
1633939900000|2021-10-11 08:11:40|||||||||100
1633939910000|2021-10-11 08:11:50|5087|5085|5087|5086|5088|5086|5086|5085|2595
1633939920000|2021-10-11 08:12:00|5086|5085|5087|5086|5087|5086|5086|5085|245
1633939930000|2021-10-11 08:12:10|5088|5087|5088|5087|5088|5087|5088|5086|2302
1633939950000|2021-10-11 08:12:30|5087|5086|5087|5086|5087|5086|5086|5085|1652
1633939960000|2021-10-11 08:12:40|||||||||860
1633939970000|2021-10-11 08:12:50|5086|5085|5086|5084|5086|5085|5085|5084|594
1633939980000|2021-10-11 08:13:00|5085||5085||5085||5085||146
1633939990000|2021-10-11 08:13:10|5086|5085|5086|5085|5086|5085|5085|5084|958
1633940000000|2021-10-11 08:13:20|||||||||76
1633940010000|2021-10-11 08:13:30|||||||||159
1633940020000|2021-10-11 08:13:40|5085|5084|5081|5080|5085|5084|5079|5077|1959
1633940030000|2021-10-11 08:13:50|5080|5079|5079|5077|5080|5079|5079|5077|232
1633940040000|2021-10-11 08:14:00|5078|5076|5075|5073|5079|5076|5074|5072|730
1633940050000|2021-10-11 08:14:10|5074|5072|5074|5072|5074|5072|5074|5072|82
1633940060000|2021-10-11 08:14:20|||||||||39
1633940070000|2021-10-11 08:14:30|5075|5073|5076|5075|5076|5075|5075|5073|782
1633940080000|2021-10-11 08:14:40||5074||5074||5074||5074|10
1633940100000|2021-10-11 08:15:00|5075|5073|5074|5072|5075|5073|5074|5072|646
1633940110000|2021-10-11 08:15:10|||||||||1
1633940120000|2021-10-11 08:15:20||5073||5073||5073||5073|1313
1633940130000|2021-10-11 08:15:30||5072||5072||5072||5072|1402
1633940150000|2021-10-11 08:15:50|5073|5071|5073|5071|5074|5072|5072|5071|464
1633940160000|2021-10-11 08:16:00|5074|5072|5073|5071|5074|5073|5073|5071|233
1633940170000|2021-10-11 08:16:10|5074|5072|5072|5071|5074|5073|5071|5070|1101
1633940180000|2021-10-11 08:16:20|5071|5070|5073|5071|5073|5072|5071|5070|533
1633940200000|2021-10-11 08:16:40|||||||||2
1633940210000|2021-10-11 08:16:50|5074|5072|5076|5075|5077|5075|5074|5072|1315
1633940220000|2021-10-11 08:17:00|5077|5076|5077|5075|5077|5076|5077|5075|487
1633940230000|2021-10-11 08:17:10|5078|5076|5078|5076|5078|5077|5078|5076|490
1633940240000|2021-10-11 08:17:20|5077|5075|5077|5075|5078|5076|5077|5075|762
1633940250000|2021-10-11 08:17:30|5078|5076|5078|5077|5078|5077|5078|5076|584
1633940260000|2021-10-11 08:17:40|5079||5079||5079||5079||486
1633940270000|2021-10-11 08:17:50|5078|5076|5081|5079|5081|5079|5078|5076|1723
1633940280000|2021-10-11 08:18:00|||||||||103
1633940290000|2021-10-11 08:18:10|5080|5080|5082|5081|5082|5081|5080|5080|1345
1633940300000|2021-10-11 08:18:20|5081|5080|5080|5078|5081|5080|5079|5078|857
1633940310000|2021-10-11 08:18:30|5081|5079|5081|5079|5081|5079|5081|5079|0
1633940320000|2021-10-11 08:18:40||5080||5079||5080||5079|75
1633940330000|2021-10-11 08:18:50|5080|5078|5079|5077|5081|5078|5079|5077|1485
1633940340000|2021-10-11 08:19:00|5080|5078|5080|5079|5080|5079|5079|5077|175
1633940350000|2021-10-11 08:19:10|5081|5078|5081|5079|5081|5079|5081|5078|193
1633940370000|2021-10-11 08:19:30|5080|5078|5081|5079|5081|5079|5079|5078|366
1633940380000|2021-10-11 08:19:40|5082|5080|5082|5079|5082|5081|5082|5079|1740
1633940390000|2021-10-11 08:19:50|5081||5081||5081||5081||57
1633940400000|2021-10-11 08:20:00|5080|5080|5081|5080|5081|5080|5080|5080|10
1633940410000|2021-10-11 08:20:10|5082|5081|5082|5081|5082|5081|5082|5081|410
1633940420000|2021-10-11 08:20:20|5081|5079|5081|5080|5081|5080|5078|5077|992
1633940430000|2021-10-11 08:20:30|5080|5079|5081|5078|5081|5079|5080|5078|32
1633940440000|2021-10-11 08:20:40||5079||5079||5079||5079|0
1633940450000|2021-10-11 08:20:50|5080|5080|5081|5079|5081|5080|5080|5079|150
1633940460000|2021-10-11 08:21:00|5080|5080|5081|5079|5081|5080|5080|5079|18
1633940470000|2021-10-11 08:21:10|5080|5078|5080|5078|5080|5078|5080|5078|516
1633940480000|2021-10-11 08:21:20|5079|5077|5078|5077|5079|5077|5078|5077|244
1633940490000|2021-10-11 08:21:30|5077|5076|5077|5075|5077|5076|5076|5075|1100
1633940500000|2021-10-11 08:21:40|5076|5074|5075|5074|5076|5074|5075|5074|161
1633940510000|2021-10-11 08:21:50|5074|5073|5076|5074|5076|5075|5074|5073|346
1633940530000|2021-10-11 08:22:10|5075|5073|5074|5073|5075|5073|5074|5073|690
1633940540000|2021-10-11 08:22:20|5073|5072|5073|5072|5074|5073|5073|5072|154
1633940550000|2021-10-11 08:22:30|||||||||92
1633940560000|2021-10-11 08:22:40|5072|5071|5074|5072|5074|5072|5072|5071|500
1633940570000|2021-10-11 08:22:50|5073|5071|5072|5070|5073|5071|5072|5070|101
1633940580000|2021-10-11 08:23:00||5069||5070||5070||5069|0
1633940590000|2021-10-11 08:23:10|5071|5071|5072|5070|5072|5071|5071|5070|781
1633940600000|2021-10-11 08:23:20|5073|5071|5074|5072|5074|5073|5073|5071|1150
1633940610000|2021-10-11 08:23:30||5073||5073||5073||5073|273
1633940620000|2021-10-11 08:23:40|||||||||448
1633940630000|2021-10-11 08:23:50|5073|5072|5074|5073|5074|5073|5073|5072|308
1633940650000|2021-10-11 08:24:10|5073|5072|5073|5072|5074|5073|5073|5072|402
1633940660000|2021-10-11 08:24:20|5072|5071|5070|5068|5073|5071|5069|5068|3713
1633940670000|2021-10-11 08:24:30|5071|5069|5070|5069|5071|5069|5070|5068|670
1633940690000|2021-10-11 08:24:50|5071|5070|5071|5070|5071|5070|5070|5069|362
1633940700000|2021-10-11 08:25:00|||||||||244
1633940710000|2021-10-11 08:25:10|5072|5071|5073|5071|5074|5072|5072|5071|351
1633940720000|2021-10-11 08:25:20|||||||||2
1633940730000|2021-10-11 08:25:30|5072|5070|5074|5072|5075|5074|5071|5070|2414
1633940750000|2021-10-11 08:25:50|||||||||199
1633940760000|2021-10-11 08:26:00|5075|5073|5075|5074|5075|5074|5075|5073|751
1633940770000|2021-10-11 08:26:10|5076|5075|5076|5075|5076|5075|5076|5075|482
1633940780000|2021-10-11 08:26:20|5077|5076|5077|5075|5078|5076|5077|5074|316
1633940800000|2021-10-11 08:26:40|5078|5076|5077|5074|5078|5076|5077|5074|989
1633940810000|2021-10-11 08:26:50|5076||5076||5076||5076||0
1633940820000|2021-10-11 08:27:00||5075||5074||5075||5074|50
1633940840000|2021-10-11 08:27:20|5077|5075|5077|5076|5077|5076|5077|5075|442
1633940850000|2021-10-11 08:27:30|5076|5075|5076|5074|5076|5075|5075|5074|602
1633940860000|2021-10-11 08:27:40|||||||||39
1633940880000|2021-10-11 08:28:00|5075|5073|5074|5072|5075|5073|5074|5072|254
1633940890000|2021-10-11 08:28:10||5073||5072||5073||5072|113
1633940900000|2021-10-11 08:28:20||5073||5072||5073||5072|154
1633940910000|2021-10-11 08:28:30|5075|5073|5075|5072|5075|5073|5075|5072|107
1633940920000|2021-10-11 08:28:40|5074||5074||5074||5074||0
1633940930000|2021-10-11 08:28:50|5075||5075||5075||5075||45
1633940940000|2021-10-11 08:29:00|5074|5071|5073|5071|5074|5071|5073|5071|96
1633940960000|2021-10-11 08:29:20|5074|5072|5074|5073|5074|5073|5074|5071|422
1633940970000|2021-10-11 08:29:30||5072||5072||5072||5072|39
1633940980000|2021-10-11 08:29:40|5075|5073|5075|5073|5075|5074|5075|5073|167
1633940990000|2021-10-11 08:29:50|5074|5074|5075|5074|5075|5074|5074|5074|326
1633941000000|2021-10-11 08:30:00|5076|5075|5077|5075|5077|5076|5076|5075|1259
1633941010000|2021-10-11 08:30:10|5078|5076|5077|5076|5078|5077|5077|5076|597
1633941020000|2021-10-11 08:30:20|5078|5075|5077|5076|5078|5076|5077|5075|391
1633941030000|2021-10-11 08:30:30|5078|5077|5080|5077|5080|5078|5078|5077|463
1633941040000|2021-10-11 08:30:40|5079|5078|5080|5077|5080|5079|5079|5077|183
1633941050000|2021-10-11 08:30:50|5081|5078|5082|5079|5082|5080|5081|5078|337
1633941060000|2021-10-11 08:31:00|5083|5080|5082|5081|5083|5081|5082|5080|712
1633941070000|2021-10-11 08:31:10|5081|5080|5083|5082|5083|5082|5081|5080|921
1633941080000|2021-10-11 08:31:20|5084|5083|5086|5084|5086|5084|5084|5083|1057
1633941090000|2021-10-11 08:31:30|5085|5085|5087|5085|5087|5086|5085|5084|2873
1633941100000|2021-10-11 08:31:40|5086|5084|5085|5083|5086|5084|5084|5082|587
1633941110000|2021-10-11 08:31:50|||||||||200
1633941130000|2021-10-11 08:32:10|5084|5082|5084|5082|5084|5083|5082|5081|1579
1633941140000|2021-10-11 08:32:20|5083|5083|5084|5082|5084|5083|5082|5080|362
1633941150000|2021-10-11 08:32:30|||||||||9
1633941170000|2021-10-11 08:32:50||5083||5083||5083||5082|39
1633941180000|2021-10-11 08:33:00|5083|5082|5086|5085|5086|5085|5083|5082|1171
1633941200000|2021-10-11 08:33:20|5087|5086|5089|5087|5089|5088|5087|5086|1354
1633941210000|2021-10-11 08:33:30||5088||5087||5088||5087|536
1633941230000|2021-10-11 08:33:50|5090|5088|5093|5091|5094|5092|5089|5088|4089
1633941240000|2021-10-11 08:34:00|5092|5090|5092|5090|5092|5090|5092|5090|928
1633941270000|2021-10-11 08:34:30|||||||||39
1633941280000|2021-10-11 08:34:40|||||||||100
1633941290000|2021-10-11 08:34:50|5091|5089|5091|5089|5092|5090|5090|5089|868
1633941310000|2021-10-11 08:35:10|5090|5090|5091|5090|5091|5090|5090|5089|1487
1633941320000|2021-10-11 08:35:20|5090|5089|5091|5089|5091|5090|5090|5089|366
1633941330000|2021-10-11 08:35:30|5092|5090|5091|5089|5092|5090|5091|5089|372
1633941340000|2021-10-11 08:35:40|5090||5091||5091||5090||162
1633941360000|2021-10-11 08:36:00|5092|5090|5092|5091|5094|5092|5092|5090|2296
1633941370000|2021-10-11 08:36:10|5093|5090|5092|5089|5093|5090|5090|5089|906
1633941380000|2021-10-11 08:36:20||5090||5091||5091||5090|0
1633941390000|2021-10-11 08:36:30|||||||||229
1633941400000|2021-10-11 08:36:40|5093|5092|5092|5091|5093|5092|5091|5090|2438
1633941410000|2021-10-11 08:36:50|5091|5090|5092|5091|5092|5091|5091|5090|442
1633941430000|2021-10-11 08:37:10|||||||||253
1633941460000|2021-10-11 08:37:40|5093|5092|5093|5092|5093|5092|5093|5092|894
1633941470000|2021-10-11 08:37:50|||||||||4
1633941480000|2021-10-11 08:38:00|5094|5093|5094|5093|5094|5093|5094|5093|904
1633941490000|2021-10-11 08:38:10|5093|5092|5094|5092|5094|5093|5093|5092|196
1633941510000|2021-10-11 08:38:30|5093||5094||5094||5093||238
1633941520000|2021-10-11 08:38:40|5093|5091|5091|5090|5093|5091|5091|5089|609
1633941530000|2021-10-11 08:38:50|5092|5091|5093|5091|5096|5095|5092|5091|3665
1633941540000|2021-10-11 08:39:00|5092|5090|5092|5089|5092|5090|5090|5088|171
1633941560000|2021-10-11 08:39:20|5091||5092||5092||5091||0
1633941570000|2021-10-11 08:39:30|5091||5092||5092||5091||20
1633941580000|2021-10-11 08:39:40|||||||||128
1633941590000|2021-10-11 08:39:50|5091|5090|5092|5090|5092|5090|5091|5090|520
1633941600000|2021-10-11 08:40:00|5093|5091|5093|5091|5093|5091|5093|5091|2182
1633941610000|2021-10-11 08:40:10||5092||5092||5092||5092|220
1633941620000|2021-10-11 08:40:20|5092|5091|5094|5093|5094|5093|5092|5091|2868
1633941630000|2021-10-11 08:40:30|5093|5092|5093|5092|5094|5093|5093|5092|974
1633941640000|2021-10-11 08:40:40|5094|5093|5093|5091|5094|5093|5092|5091|724
1633941650000|2021-10-11 08:40:50|5092|5090|5092|5090|5092|5090|5092|5090|0
1633941660000|2021-10-11 08:41:00|5091|5089|5090|5088|5091|5089|5089|5088|167
1633941670000|2021-10-11 08:41:10|||||||||52
1633941680000|2021-10-11 08:41:20|5089||5090||5090||5089||67
1633941690000|2021-10-11 08:41:30|||||||||24
1633941700000|2021-10-11 08:41:40|5089|5087|5087|5086|5089|5088|5087|5086|414
1633941710000|2021-10-11 08:41:50|5086|5085|5088|5086|5088|5087|5086|5085|371
1633941720000|2021-10-11 08:42:00|5087|5085|5086|5085|5087|5085|5086|5084|3
1633941730000|2021-10-11 08:42:10|5087||5087||5087||5087||0
1633941740000|2021-10-11 08:42:20|5086|5086|5087|5086|5088|5087|5086|5086|1917
1633941750000|2021-10-11 08:42:30|5086|5085|5087|5086|5087|5086|5086|5085|142
1633941760000|2021-10-11 08:42:40|5088|5087|5088|5087|5088|5087|5088|5087|341
1633941770000|2021-10-11 08:42:50|5087|5086|5088|5087|5088|5087|5087|5086|1005
1633941790000|2021-10-11 08:43:10|||||||||48
1633941800000|2021-10-11 08:43:20|5087|5086|5086|5085|5087|5086|5086|5085|658
1633941810000|2021-10-11 08:43:30|5087|5086|5087|5086|5087|5086|5086|5085|467
1633941820000|2021-10-11 08:43:40|5086|5085|5086|5085|5086|5085|5086|5085|152
1633941830000|2021-10-11 08:43:50|5087|5086|5086|5085|5087|5086|5086|5085|156
1633941840000|2021-10-11 08:44:00||5084||5084||5084||5084|173
1633941850000|2021-10-11 08:44:10|5087|5085|5087|5086|5087|5086|5087|5085|224
1633941860000|2021-10-11 08:44:20|5086|5085|5086|5084|5086|5085|5085|5084|380
1633941870000|2021-10-11 08:44:30|5085||5086||5086||5085||217
1633941890000|2021-10-11 08:44:50|5087|5085|5087|5085|5087|5086|5087|5085|543
1633941910000|2021-10-11 08:45:10||5086||5086||5086||5086|1555
1633941920000|2021-10-11 08:45:20|5086|5085|5086|5085|5087|5086|5086|5085|624
1633941930000|2021-10-11 08:45:30|5087|5086|5088|5087|5088|5087|5087|5086|1117
1633941940000|2021-10-11 08:45:40|||||||||50
1633941950000|2021-10-11 08:45:50|5087|5086|5088|5087|5088|5087|5087|5086|31
1633941960000|2021-10-11 08:46:00|5087|5086|5088|5087|5088|5087|5087|5086|1079
1633941970000|2021-10-11 08:46:10|5087|5086|5088|5087|5088|5087|5087|5086|1207
1633941980000|2021-10-11 08:46:20|5087|5086|5086|5085|5087|5086|5086|5085|961
1633941990000|2021-10-11 08:46:30|5087|5086|5087|5086|5087|5086|5087|5086|571
1633942010000|2021-10-11 08:46:50|||||||||9
1633942020000|2021-10-11 08:47:00|5088|5087|5088|5087|5088|5087|5088|5087|896
1633942030000|2021-10-11 08:47:10|5087|5086|5088|5087|5088|5087|5087|5086|846
1633942040000|2021-10-11 08:47:20|5087|5086|5088|5087|5088|5087|5087|5086|1816
1633942050000|2021-10-11 08:47:30|5089|5088|5089|5088|5089|5088|5089|5088|3182
1633942060000|2021-10-11 08:47:40|||||||||49
1633942090000|2021-10-11 08:48:10||5087||5088||5088||5087|748
1633942100000|2021-10-11 08:48:20|5090|5089|5090|5089|5090|5089|5090|5088|3672
1633942110000|2021-10-11 08:48:30|5089|5088|5089|5088|5090|5089|5089|5088|4662
1633942120000|2021-10-11 08:48:40|5090|5089|5090|5089|5090|5089|5090|5089|948
1633942130000|2021-10-11 08:48:50|5089|5088|5089|5088|5089|5088|5088|5087|2779
1633942140000|2021-10-11 08:49:00|||||||||899
1633942150000|2021-10-11 08:49:10|5088|5087|5084|5082|5088|5087|5083|5082|1672
1633942160000|2021-10-11 08:49:20||5083||5083||5083||5083|437
1633942170000|2021-10-11 08:49:30|5085|5084|5086|5085|5086|5085|5085|5084|1048
1633942180000|2021-10-11 08:49:40|||||||||32
1633942190000|2021-10-11 08:49:50|5085|5084|5087|5086|5087|5086|5085|5084|832
1633942200000|2021-10-11 08:50:00|5086|5085|5088|5086|5088|5086|5086|5085|2322
1633942210000|2021-10-11 08:50:10||5087||5087||5087||5087|261
1633942220000|2021-10-11 08:50:20|||||||||97
1633942230000|2021-10-11 08:50:30|||||||||82
1633942240000|2021-10-11 08:50:40|5089|5088|5089|5088|5089|5088|5089|5088|450
1633942250000|2021-10-11 08:50:50|5090|5089|5091|5090|5093|5091|5090|5089|3079
1633942260000|2021-10-11 08:51:00|||||||||36
1633942270000|2021-10-11 08:51:10|5092|5091|5093|5092|5093|5092|5092|5091|3062
1633942280000|2021-10-11 08:51:20|5092|5091|5092|5091|5093|5092|5092|5091|1026
1633942290000|2021-10-11 08:51:30|5091|5090|5091|5090|5092|5090|5090|5089|4107
1633942300000|2021-10-11 08:51:40||5089||5089||5089||5089|63
1633942310000|2021-10-11 08:51:50|5090|5090|5090|5089|5090|5090|5090|5089|422
1633942320000|2021-10-11 08:52:00|5091|5090|5091|5090|5091|5090|5091|5090|10
1633942330000|2021-10-11 08:52:10||5089||5089||5089||5089|0
1633942340000|2021-10-11 08:52:20|||||||||123
1633942350000|2021-10-11 08:52:30|5090|5090|5092|5091|5092|5091|5090|5090|764
1633942360000|2021-10-11 08:52:40|5093|5090|5093|5092|5093|5092|5092|5090|518
1633942370000|2021-10-11 08:52:50|5092|5091|5090|5089|5092|5091|5089|5087|4991
1633942380000|2021-10-11 08:53:00|5091|5090|5091|5090|5091|5090|5090|5089|762
1633942390000|2021-10-11 08:53:10|5092|5091|5092|5091|5093|5091|5092|5091|487
1633942400000|2021-10-11 08:53:20|5093||5093||5093||5093||72
1633942410000|2021-10-11 08:53:30|5094|5092|5094|5093|5094|5093|5094|5092|360
1633942420000|2021-10-11 08:53:40|||||||||400
1633942430000|2021-10-11 08:53:50|5095|5094|5095|5094|5096|5095|5095|5094|896
1633942440000|2021-10-11 08:54:00|5094|5093|5095|5093|5095|5093|5094|5093|600
1633942450000|2021-10-11 08:54:10|5094|5092|5093|5091|5094|5093|5093|5091|762
1633942460000|2021-10-11 08:54:20|5092|5090|5093|5091|5093|5092|5092|5090|310
1633942480000|2021-10-11 08:54:40|5092|5092|5093|5092|5093|5092|5092|5091|1024
1633942520000|2021-10-11 08:55:20|5094|5093|5093|5092|5094|5093|5093|5092|782
1633942530000|2021-10-11 08:55:30|5092|5091|5092|5091|5092|5091|5092|5091|124
1633942540000|2021-10-11 08:55:40|5093|5092|5094|5093|5094|5093|5093|5092|1143
1633942560000|2021-10-11 08:56:00|5095|5094|5095|5094|5095|5094|5095|5094|462
1633942570000|2021-10-11 08:56:10|5094|5093|5095|5094|5095|5094|5094|5093|838
1633942580000|2021-10-11 08:56:20|||||||||237
1633942590000|2021-10-11 08:56:30|||||||||539
1633942600000|2021-10-11 08:56:40|||||||||49
1633942610000|2021-10-11 08:56:50|5096|5095|5096|5095|5097|5096|5095|5095|4363
1633942620000|2021-10-11 08:57:00|5095|5094|5096|5095|5097|5095|5095|5094|2302
1633942630000|2021-10-11 08:57:10|5095|5094|5093|5092|5096|5094|5093|5092|1667
1633942640000|2021-10-11 08:57:20|5094|5093|5093|5091|5094|5093|5093|5091|256
1633942650000|2021-10-11 08:57:30|5092|5090|5091|5090|5093|5092|5091|5090|1540
1633942660000|2021-10-11 08:57:40|5090|5089|5090|5089|5091|5090|5090|5089|1347
1633942670000|2021-10-11 08:57:50|5091|5090|5091|5090|5091|5090|5091|5090|152
1633942680000|2021-10-11 08:58:00|5092|5091|5091|5089|5092|5091|5090|5089|3429
1633942690000|2021-10-11 08:58:10|5090|5090|5090|5088|5090|5090|5088|5087|1599
1633942700000|2021-10-11 08:58:20|5089|5087|5090|5089|5090|5089|5086|5084|5633
1633942710000|2021-10-11 08:58:30|5091|5090|5091|5090|5091|5090|5090|5089|1396
1633942720000|2021-10-11 08:58:40|5090|5089|5091|5090|5091|5090|5090|5089|494
1633942730000|2021-10-11 08:58:50|5090|5089|5092|5091|5092|5091|5090|5088|3556
1633942740000|2021-10-11 08:59:00|5091|5090|5091|5090|5091|5091|5091|5090|721
1633942750000|2021-10-11 08:59:10|5092|5091|5094|5093|5094|5093|5092|5091|2494
1633942760000|2021-10-11 08:59:20|5095|5094|5096|5095|5096|5095|5095|5094|547
1633942770000|2021-10-11 08:59:30|5095|5094|5096|5095|5096|5095|5095|5093|512
1633942780000|2021-10-11 08:59:40|5095|5094|5096|5094|5096|5095|5095|5094|293
1633942790000|2021-10-11 08:59:50||5095||5095||5095||5095|227
1633942800000|2021-10-11 09:00:00|5095|5094|5095|5093|5096|5095|5094|5093|4689
1633942810000|2021-10-11 09:00:10||5094||5094||5094||5094|0
1633942820000|2021-10-11 09:00:20|||||||||170
1633942830000|2021-10-11 09:00:30|||||||||82
1633942840000|2021-10-11 09:00:40|||||||||535
1633942850000|2021-10-11 09:00:50|5096|5095|5097|5096|5098|5096|5096|5095|1008
1633942860000|2021-10-11 09:01:00|5098|5097|5097|5096|5098|5097|5097|5096|1272
1633942870000|2021-10-11 09:01:10|||||||||98
1633942880000|2021-10-11 09:01:20|5098|5097|5098|5097|5098|5097|5098|5097|77
1633942890000|2021-10-11 09:01:30||5096||5096||5096||5096|127
1633942910000|2021-10-11 09:01:50|5099|5097|5099|5097|5099|5098|5099|5097|1173
1633942920000|2021-10-11 09:02:00||5098||5098||5098||5098|0
1633942930000|2021-10-11 09:02:10|5100|5099|5099|5098|5101|5100|5099|5097|4192
1633942940000|2021-10-11 09:02:20|5100|5099|5100|5099|5100|5099|5100|5099|260
1633942950000|2021-10-11 09:02:30|||||||||10
1633942960000|2021-10-11 09:02:40||5098||5098||5099||5098|188
1633942970000|2021-10-11 09:02:50|5101|5099|5100|5099|5101|5100|5100|5099|2228
1633942980000|2021-10-11 09:03:00|||||||||160
1633942990000|2021-10-11 09:03:10|5099|5098|5099|5098|5100|5098|5099|5098|683
1633943000000|2021-10-11 09:03:20|5098|5097|5097|5095|5099|5097|5097|5095|743
1633943010000|2021-10-11 09:03:30||5096||5095||5096||5095|55
1633943020000|2021-10-11 09:03:40||5096||5096||5096||5096|31
1633943030000|2021-10-11 09:03:50|5096|5095|5094|5092|5097|5095|5093|5092|3581
1633943040000|2021-10-11 09:04:00|5095|5093|5093|5091|5095|5093|5093|5091|644
1633943050000|2021-10-11 09:04:10|5092|5090|5092|5091|5092|5091|5091|5090|1
1633943060000|2021-10-11 09:04:20|5091|5090|5092|5091|5092|5091|5091|5090|223
1633943080000|2021-10-11 09:04:40|5091|5090|5092|5091|5092|5091|5091|5090|200
1633943090000|2021-10-11 09:04:50|5091|5090|5091|5090|5091|5090|5091|5090|20
1633943100000|2021-10-11 09:05:00|5092||5092||5092||5091||0
1633943110000|2021-10-11 09:05:10|5091|5091|5090|5088|5091|5091|5088|5087|1198
1633943120000|2021-10-11 09:05:20|5091|5089|5092|5091|5092|5091|5091|5088|1167
1633943140000|2021-10-11 09:05:40|5093||5093||5093||5093||346
1633943150000|2021-10-11 09:05:50|||||||||10
1633943160000|2021-10-11 09:06:00|5094|5092|5095|5094|5095|5094|5094|5092|594
1633943170000|2021-10-11 09:06:10|5094|5093|5095|5093|5095|5093|5094|5093|64
1633943180000|2021-10-11 09:06:20|5094||5095||5095||5094||8
1633943190000|2021-10-11 09:06:30|5094||5095||5095||5094||25
1633943200000|2021-10-11 09:06:40|||||||||41
1633943210000|2021-10-11 09:06:50|5094|5094|5095|5094|5095|5094|5094|5093|493
1633943220000|2021-10-11 09:07:00|5096|5095|5097|5095|5097|5096|5096|5094|828
1633943230000|2021-10-11 09:07:10|5096||5096||5096||5096||85
1633943240000|2021-10-11 09:07:20|5095|5094|5096|5094|5096|5095|5095|5094|31
1633943250000|2021-10-11 09:07:30|5095||5096||5096||5095||24
1633943270000|2021-10-11 09:07:50|5097|5095|5098|5096|5098|5097|5097|5095|597
1633943280000|2021-10-11 09:08:00|5097|5095|5096|5094|5097|5095|5095|5094|396
1633943290000|2021-10-11 09:08:10|5097|5095|5097|5095|5097|5095|5096|5095|22
1633943310000|2021-10-11 09:08:30|5096|5094|5096|5094|5096|5094|5096|5094|0
1633943320000|2021-10-11 09:08:40|5097|5095|5096|5095|5097|5096|5096|5095|157
1633943330000|2021-10-11 09:08:50|5095|5094|5094|5093|5095|5094|5094|5092|1
1633943340000|2021-10-11 09:09:00|5093|5092|5094|5092|5094|5093|5093|5092|0
1633943350000|2021-10-11 09:09:10|5095|5093|5095|5094|5095|5094|5095|5093|57
1633943360000|2021-10-11 09:09:20|5096|5095|5096|5095|5097|5095|5096|5095|32
1633943370000|2021-10-11 09:09:30|5097|5094|5096|5094|5097|5094|5096|5094|8
1633943380000|2021-10-11 09:09:40|5095|5093|5095|5093|5095|5094|5094|5093|1104
1633943390000|2021-10-11 09:09:50|5094|5092|5093|5091|5095|5092|5092|5091|533
1633943400000|2021-10-11 09:10:00|5094|5092|5094|5093|5094|5093|5094|5092|213
1633943410000|2021-10-11 09:10:10|5093|5092|5093|5091|5093|5092|5092|5091|153
1633943420000|2021-10-11 09:10:20|5092|5092|5093|5091|5093|5092|5092|5091|682
1633943450000|2021-10-11 09:10:50|5094|5092|5094|5093|5094|5093|5094|5092|167
1633943460000|2021-10-11 09:11:00|5093|5092|5093|5091|5093|5092|5093|5091|1105
1633943470000|2021-10-11 09:11:10|5094||5093||5094||5093||0
1633943480000|2021-10-11 09:11:20|5092|5092|5095|5094|5095|5094|5092|5092|1209
1633943490000|2021-10-11 09:11:30|5096|5095|5096|5094|5097|5095|5095|5094|746
1633943510000|2021-10-11 09:11:50||5095||5095||5095||5095|2
1633943520000|2021-10-11 09:12:00|5095|5094|5095|5094|5096|5095|5095|5094|263
1633943530000|2021-10-11 09:12:10|5094|5093|5095|5094|5095|5094|5094|5093|678
1633943540000|2021-10-11 09:12:20|5094|5093|5094|5093|5095|5094|5094|5093|101
1633943550000|2021-10-11 09:12:30|5095|5094|5095|5094|5096|5094|5094|5093|532
1633943560000|2021-10-11 09:12:40|||||||||119
1633943570000|2021-10-11 09:12:50|5096||5096||5096||5096||6
1633943580000|2021-10-11 09:13:00||5095||5094||5095||5094|239
1633943590000|2021-10-11 09:13:10|5095|5093|5093|5091|5096|5093|5093|5091|828
1633943600000|2021-10-11 09:13:20|5094|5092|5094|5092|5094|5093|5094|5092|0
1633943610000|2021-10-11 09:13:30|||||||||150
1633943620000|2021-10-11 09:13:40||5093||5093||5093||5093|0
1633943630000|2021-10-11 09:13:50|5093|5092|5093|5092|5094|5093|5093|5092|354
1633943640000|2021-10-11 09:14:00||5091||5091||5091||5091|6
1633943650000|2021-10-11 09:14:10|5092|5090|5090|5089|5092|5091|5090|5089|772
1633943670000|2021-10-11 09:14:30|5091|5090|5092|5091|5092|5091|5091|5090|778
1633943680000|2021-10-11 09:14:40|5093|5092|5092|5091|5093|5092|5092|5091|418
1633943690000|2021-10-11 09:14:50|5093|5092|5094|5092|5094|5093|5093|5091|344
1633943700000|2021-10-11 09:15:00|||||||||51
1633943710000|2021-10-11 09:15:10|5095|5094|5095|5093|5095|5094|5094|5093|659
1633943720000|2021-10-11 09:15:20|5094|5092|5094|5093|5094|5093|5093|5092|809
1633943730000|2021-10-11 09:15:30|||||||||39
1633943740000|2021-10-11 09:15:40|||||||||47
1633943750000|2021-10-11 09:15:50|5095|5094|5095|5094|5095|5094|5095|5094|735
1633943760000|2021-10-11 09:16:00|||||||||10
1633943770000|2021-10-11 09:16:10|||||||||3
1633943790000|2021-10-11 09:16:30|5096||5096||5096||5095||44
1633943800000|2021-10-11 09:16:40|5095||5095||5096||5095||23
1633943810000|2021-10-11 09:16:50|5094|5093|5093|5092|5095|5094|5093|5092|2357
1633943820000|2021-10-11 09:17:00|5094|5093|5094|5092|5095|5093|5094|5092|335
1633943840000|2021-10-11 09:17:20|||||||||100
1633943850000|2021-10-11 09:17:30|5095|5093|5095|5094|5095|5094|5095|5093|62
1633943860000|2021-10-11 09:17:40|||||||||70
1633943870000|2021-10-11 09:17:50|5096|5095|5096|5095|5096|5095|5096|5095|1472
1633943880000|2021-10-11 09:18:00|5097|5096|5102|5100|5103|5101|5097|5096|3951
1633943890000|2021-10-11 09:18:10|5101|5099|5099|5098|5104|5102|5099|5098|3109
1633943900000|2021-10-11 09:18:20|5100|5097|5098|5097|5100|5098|5098|5097|527
1633943910000|2021-10-11 09:18:30|5099|5098|5099|5098|5100|5099|5099|5098|437
1633943920000|2021-10-11 09:18:40|5100|5099|5100|5099|5100|5099|5100|5099|838
1633943930000|2021-10-11 09:18:50|||||||||77
1633943940000|2021-10-11 09:19:00|||||||||4
1633943950000|2021-10-11 09:19:10|5101|5100|5102|5100|5102|5100|5101|5100|517
1633943960000|2021-10-11 09:19:20|5103|5101|5103|5102|5103|5102|5103|5101|301
1633943970000|2021-10-11 09:19:30|5102|5101|5103|5102|5103|5102|5102|5101|1129
1633943980000|2021-10-11 09:19:40|||||||||329
1633943990000|2021-10-11 09:19:50|5102|5101|5102|5101|5102|5101|5102|5100|274
1633944000000|2021-10-11 09:20:00|||||||||328
1633944010000|2021-10-11 09:20:10|5103|5102|5102|5101|5103|5102|5102|5101|691
1633944020000|2021-10-11 09:20:20|||||||||292
1633944040000|2021-10-11 09:20:40|5101|5100|5100|5098|5101|5100|5099|5097|1043
1633944050000|2021-10-11 09:20:50|5099|5097|5099|5097|5100|5097|5099|5097|0
1633944060000|2021-10-11 09:21:00|5098||5099||5099||5098||0
1633944080000|2021-10-11 09:21:20|||||||||115
1633944100000|2021-10-11 09:21:40|5098|5096|5098|5096|5098|5096|5098|5096|18
1633944110000|2021-10-11 09:21:50|5097|5097|5098|5097|5098|5097|5097|5095|1158
1633944120000|2021-10-11 09:22:00|5097|5096|5098|5097|5098|5097|5097|5096|364
1633944130000|2021-10-11 09:22:10|5097|5096|5097|5095|5097|5096|5097|5095|141
1633944140000|2021-10-11 09:22:20||5094||5094||5094||5094|0
1633944150000|2021-10-11 09:22:30|5098|5095|5098|5096|5098|5096|5098|5095|559
1633944160000|2021-10-11 09:22:40|5097|5097|5098|5097|5098|5097|5097|5096|489
1633944170000|2021-10-11 09:22:50|5099|5098|5098|5096|5099|5098|5096|5095|1839
1633944180000|2021-10-11 09:23:00|5099|5097|5099|5098|5099|5098|5098|5097|431
1633944190000|2021-10-11 09:23:10|||||||||44
1633944200000|2021-10-11 09:23:20|5100|5099|5100|5099|5100|5099|5099|5098|1075
1633944210000|2021-10-11 09:23:30|5099|5098|5099|5098|5099|5098|5099|5098|174
1633944220000|2021-10-11 09:23:40|5100|5099|5100|5099|5100|5099|5100|5099|1
1633944230000|2021-10-11 09:23:50|||||||||301
1633944240000|2021-10-11 09:24:00|||||||||134
1633944250000|2021-10-11 09:24:10|||||||||10
1633944270000|2021-10-11 09:24:30|5099|5098|5099|5097|5100|5099|5099|5097|992
1633944280000|2021-10-11 09:24:40|5098|5096|5097|5096|5098|5097|5097|5096|514
1633944290000|2021-10-11 09:24:50|5096|5095|5096|5095|5096|5095|5096|5095|263
1633944300000|2021-10-11 09:25:00|||||||||11
1633944310000|2021-10-11 09:25:10|5097|5096|5097|5096|5097|5096|5097|5096|145
1633944330000|2021-10-11 09:25:30|5098||5098||5098||5098||132
1633944340000|2021-10-11 09:25:40||5097||5097||5097||5097|0
1633944350000|2021-10-11 09:25:50|5097|5096|5098|5097|5098|5097|5097|5096|196
1633944360000|2021-10-11 09:26:00|5097|5096|5097|5096|5097|5096|5097|5096|329
1633944370000|2021-10-11 09:26:10|5098|5095|5098|5097|5098|5097|5098|5095|412
1633944380000|2021-10-11 09:26:20||5096||5096||5096||5096|8
1633944390000|2021-10-11 09:26:30|||||||||10
1633944400000|2021-10-11 09:26:40||5097||5097||5097||5097|0
1633944410000|2021-10-11 09:26:50|5097|5096|5098|5097|5098|5097|5097|5096|271
1633944420000|2021-10-11 09:27:00|5099|5098|5099|5098|5099|5098|5099|5098|333
1633944430000|2021-10-11 09:27:10|5100||5100||5100||5100||400
1633944450000|2021-10-11 09:27:30|||||||||154
1633944460000|2021-10-11 09:27:40||5099||5099||5099||5099|1371
1633944470000|2021-10-11 09:27:50|||||||||218
1633944480000|2021-10-11 09:28:00|||||||||153
1633944490000|2021-10-11 09:28:10|||||||||834
1633944500000|2021-10-11 09:28:20|5099|5098|5098|5097|5099|5098|5098|5096|848
1633944510000|2021-10-11 09:28:30||5096||5096||5096||5096|135
1633944530000|2021-10-11 09:28:50|||||||||49
1633944550000|2021-10-11 09:29:10|5097|5097|5097|5095|5097|5097|5096|5095|436
1633944580000|2021-10-11 09:29:40|||||||||5
1633944590000|2021-10-11 09:29:50|||||||||91
1633944610000|2021-10-11 09:30:10|5096|5094|5096|5095|5096|5095|5095|5094|228
1633944620000|2021-10-11 09:30:20|5095|5094|5094|5092|5095|5094|5093|5092|1221
1633944630000|2021-10-11 09:30:30|||||||||68
1633944640000|2021-10-11 09:30:40|5093|5091|5093|5091|5093|5092|5092|5091|592
1633944650000|2021-10-11 09:30:50|5092|5090|5093|5091|5093|5091|5092|5090|150
1633944660000|2021-10-11 09:31:00|5092|5090|5092|5090|5092|5091|5091|5090|330
1633944670000|2021-10-11 09:31:10|5091|5089|5091|5089|5091|5090|5090|5089|471
1633944690000|2021-10-11 09:31:30||5088||5089||5089||5088|3
1633944700000|2021-10-11 09:31:40|5090|5088|5089|5087|5090|5088|5089|5087|73
1633944710000|2021-10-11 09:31:50|5088|5088|5086|5085|5088|5088|5086|5085|2481
1633944720000|2021-10-11 09:32:00|5087|5084|5084|5083|5087|5086|5084|5083|665
1633944730000|2021-10-11 09:32:10|5083|5082|5083|5081|5083|5082|5083|5081|420
1633944740000|2021-10-11 09:32:20|5082|5080|5081|5080|5082|5080|5081|5080|25
1633944750000|2021-10-11 09:32:30|5080|5079|5080|5079|5081|5080|5080|5079|1371
1633944760000|2021-10-11 09:32:40|5079|5078|5079|5078|5079|5078|5078|5077|1272
1633944770000|2021-10-11 09:32:50|5080|5079|5081|5080|5084|5083|5080|5079|3680
1633944780000|2021-10-11 09:33:00|5082|5081|5082|5080|5083|5082|5082|5080|472
1633944790000|2021-10-11 09:33:10|5083|5081|5083|5082|5083|5082|5083|5081|263
1633944800000|2021-10-11 09:33:20||5081||5082||5082||5081|0
1633944810000|2021-10-11 09:33:30||5081||5081||5082||5081|0
1633944820000|2021-10-11 09:33:40|5082|5082|5082|5080|5082|5082|5082|5080|26
1633944840000|2021-10-11 09:34:00|5083|5081|5082|5080|5083|5081|5082|5080|0
1633944850000|2021-10-11 09:34:10|||||||||112
1633944860000|2021-10-11 09:34:20|5081|5079|5080|5078|5081|5079|5080|5078|352
1633944880000|2021-10-11 09:34:40|5081|5079|5082|5081|5082|5081|5081|5079|396
1633944890000|2021-10-11 09:34:50|5083|5080|5082|5080|5083|5080|5082|5080|0
1633944900000|2021-10-11 09:35:00|5083|5081|5083|5082|5083|5082|5083|5081|437
1633944910000|2021-10-11 09:35:10|5082|5081|5082|5080|5082|5081|5082|5080|201
1633944920000|2021-10-11 09:35:20||5081||5080||5081||5080|628
1633944950000|2021-10-11 09:35:50|5083|5081|5083|5082|5083|5082|5083|5081|214
1633944960000|2021-10-11 09:36:00|5084|5083|5086|5085|5087|5085|5084|5083|1038
1633944970000|2021-10-11 09:36:10|5085|5084|5084|5082|5087|5085|5084|5082|606
1633944980000|2021-10-11 09:36:20|5085|5083|5085|5084|5085|5084|5085|5083|238
1633944990000|2021-10-11 09:36:30|||||||||36
1633945000000|2021-10-11 09:36:40|5086|5085|5086|5085|5086|5085|5085|5084|1136
1633945010000|2021-10-11 09:36:50|||||||||69
1633945020000|2021-10-11 09:37:00|5085|5084|5085|5084|5085|5084|5085|5083|408
1633945030000|2021-10-11 09:37:10|5086|5085|5086|5085|5086|5085|5086|5085|723
1633945050000|2021-10-11 09:37:30|5087|5086|5088|5087|5089|5087|5087|5086|1383
1633945060000|2021-10-11 09:37:40|5087|5086|5088|5087|5088|5087|5086|5085|483
1633945070000|2021-10-11 09:37:50|5087|5086|5086|5085|5088|5087|5086|5085|878
1633945080000|2021-10-11 09:38:00|||||||||388
1633945100000|2021-10-11 09:38:20|5087|5086|5088|5086|5088|5086|5087|5085|462
1633945120000|2021-10-11 09:38:40|||||||||306
1633945130000|2021-10-11 09:38:50|5087|5085|5086|5085|5087|5085|5086|5085|486
1633945140000|2021-10-11 09:39:00|||||||||21
1633945160000|2021-10-11 09:39:20|5087|5086|5086|5085|5087|5086|5086|5085|353
1633945170000|2021-10-11 09:39:30|5087||5087||5087||5087||150
1633945180000|2021-10-11 09:39:40||5086||5086||5086||5086|19
1633945190000|2021-10-11 09:39:50|5086|5085|5084|5082|5086|5085|5084|5082|778
1633945200000|2021-10-11 09:40:00|5085|5083|5085|5084|5085|5084|5085|5082|263
1633945210000|2021-10-11 09:40:10|5084|5083|5084|5083|5084|5083|5084|5083|1780
1633945230000|2021-10-11 09:40:30|||||||||92
1633945240000|2021-10-11 09:40:40|5083|5082|5084|5083|5084|5083|5083|5082|171
1633945250000|2021-10-11 09:40:50|5083|5082|5084|5083|5084|5083|5083|5082|629
1633945260000|2021-10-11 09:41:00|5083|5082|5082|5081|5083|5082|5081|5080|651
1633945290000|2021-10-11 09:41:30|||||||||20
1633945300000|2021-10-11 09:41:40|5083|5082|5083|5082|5083|5082|5083|5082|82
1633945310000|2021-10-11 09:41:50|5082|5081|5083|5082|5083|5082|5082|5081|357
1633945320000|2021-10-11 09:42:00|5084|5083|5081|5080|5084|5083|5080|5079|2589
1633945330000|2021-10-11 09:42:10|5082|5081|5083|5082|5083|5082|5082|5081|547
1633945340000|2021-10-11 09:42:20|5084|5083|5084|5083|5084|5083|5084|5083|348
1633945350000|2021-10-11 09:42:30|5085|5084|5083|5082|5085|5084|5083|5082|516
1633945360000|2021-10-11 09:42:40|||||||||90
1633945390000|2021-10-11 09:43:10|||||||||11
1633945400000|2021-10-11 09:43:20|||||||||585
1633945420000|2021-10-11 09:43:40|5082|5081|5085|5084|5086|5084|5082|5081|2531
1633945430000|2021-10-11 09:43:50|||||||||37
1633945440000|2021-10-11 09:44:00|5084|5083|5084|5082|5085|5083|5083|5082|1000
1633945450000|2021-10-11 09:44:10|5085|5083|5085|5084|5085|5084|5084|5083|1022
1633945460000|2021-10-11 09:44:20|5084|5083|5084|5082|5084|5083|5084|5082|316
1633945470000|2021-10-11 09:44:30||5083||5082||5083||5082|0
1633945480000|2021-10-11 09:44:40|5085|5083|5085|5084|5085|5084|5085|5083|711
1633945490000|2021-10-11 09:44:50|5084|5083|5084|5083|5084|5083|5084|5083|180
1633945500000|2021-10-11 09:45:00|5085|5084|5085|5084|5085|5084|5084|5083|500
1633945510000|2021-10-11 09:45:10|||||||||2
1633945530000|2021-10-11 09:45:30|5084|5083|5084|5082|5084|5083|5084|5082|230
1633945540000|2021-10-11 09:45:40||5081||5081||5081||5081|0
1633945570000|2021-10-11 09:46:10||5082||5082||5082||5082|146
1633945580000|2021-10-11 09:46:20|5083|5083|5082|5080|5083|5083|5082|5080|260
1633945600000|2021-10-11 09:46:40|||||||||138
1633945610000|2021-10-11 09:46:50||5081||5080||5081||5080|130
1633945620000|2021-10-11 09:47:00||5081||5081||5081||5081|0
1633945670000|2021-10-11 09:47:50|5083|5082|5083|5082|5083|5082|5083|5081|2478
1633945680000|2021-10-11 09:48:00|5084|5083|5085|5084|5085|5084|5084|5083|338
1633945690000|2021-10-11 09:48:10|5084|5083|5085|5084|5085|5084|5084|5083|485
1633945700000|2021-10-11 09:48:20|5086|5085|5088|5087|5089|5087|5086|5085|508
1633945730000|2021-10-11 09:48:50|5089|5088|5089|5088|5089|5088|5089|5088|255
1633945740000|2021-10-11 09:49:00|||||||||64
1633945760000|2021-10-11 09:49:20|5088|5087|5089|5087|5089|5088|5088|5087|533
1633945770000|2021-10-11 09:49:30|5088|5088|5089|5088|5089|5088|5088|5087|438
1633945780000|2021-10-11 09:49:40|5090|5089|5091|5089|5091|5090|5090|5089|258
1633945790000|2021-10-11 09:49:50|5090||5091||5091||5090||34
1633945800000|2021-10-11 09:50:00|||||||||74
1633945810000|2021-10-11 09:50:10|||||||||2
1633945820000|2021-10-11 09:50:20|5090|5088|5091|5089|5091|5090|5089|5088|863
1633945830000|2021-10-11 09:50:30|5090|5090|5090|5088|5090|5090|5090|5088|444
1633945860000|2021-10-11 09:51:00|5091|5089|5092|5090|5092|5090|5091|5088|584
1633945870000|2021-10-11 09:51:10||5091||5091||5091||5091|98
1633945880000|2021-10-11 09:51:20|5091|5090|5091|5090|5092|5091|5091|5090|281
1633945890000|2021-10-11 09:51:30|5092|5089|5091|5090|5092|5090|5091|5089|1995
1633945900000|2021-10-11 09:51:40|5090|5089|5089|5087|5090|5089|5088|5087|601
1633945910000|2021-10-11 09:51:50|5090|5088|5090|5088|5090|5088|5090|5088|417
1633945920000|2021-10-11 09:52:00|5089|5087|5088|5087|5089|5088|5087|5086|924
1633945930000|2021-10-11 09:52:10||5086||5087||5087||5086|347
1633945950000|2021-10-11 09:52:30|||||||||157
1633945960000|2021-10-11 09:52:40|5089|5088|5089|5088|5089|5088|5088|5087|555
1633945970000|2021-10-11 09:52:50|5090|5089|5090|5088|5090|5089|5090|5088|260
1633945980000|2021-10-11 09:53:00|5091|5089|5090|5089|5091|5090|5090|5089|569
1633945990000|2021-10-11 09:53:10|5091||5091||5091||5091||0
1633946000000|2021-10-11 09:53:20||5090||5090||5090||5090|0
1633946010000|2021-10-11 09:53:30|5092|5091|5092|5091|5092|5091|5092|5091|262
1633946020000|2021-10-11 09:53:40|5093|5092|5092|5091|5093|5092|5092|5091|224
1633946040000|2021-10-11 09:54:00|5093|5092|5093|5091|5093|5092|5093|5091|482
1633946060000|2021-10-11 09:54:20||5092||5092||5092||5092|384
1633946070000|2021-10-11 09:54:30|5094|5093|5093|5092|5094|5093|5093|5092|466
1633946080000|2021-10-11 09:54:40|||||||||98
1633946100000|2021-10-11 09:55:00|5094|5093|5094|5093|5095|5094|5094|5093|538
1633946110000|2021-10-11 09:55:10|||||||||535
1633946120000|2021-10-11 09:55:20|5095|5094|5095|5094|5095|5094|5095|5094|117
1633946140000|2021-10-11 09:55:40|||||||||445
1633946160000|2021-10-11 09:56:00|5096|5095|5098|5097|5099|5097|5096|5095|3301
1633946170000|2021-10-11 09:56:10|5097|5096|5097|5096|5098|5096|5097|5096|278
1633946180000|2021-10-11 09:56:20|5096|5095|5097|5096|5097|5096|5096|5095|863
1633946190000|2021-10-11 09:56:30|5096|5095|5095|5094|5096|5095|5095|5094|678
1633946210000|2021-10-11 09:56:50|||||||||185
1633946220000|2021-10-11 09:57:00|5094|5093|5093|5092|5095|5093|5093|5092|606
1633946230000|2021-10-11 09:57:10|5094|5093|5094|5092|5094|5093|5093|5092|58
1633946250000|2021-10-11 09:57:30|5093||5093||5093||5093||0
1633946260000|2021-10-11 09:57:40|5092|5091|5092|5091|5092|5091|5092|5091|357
1633946270000|2021-10-11 09:57:50|5093|5092|5093|5092|5093|5092|5093|5092|5
1633946280000|2021-10-11 09:58:00|||||||||53
1633946290000|2021-10-11 09:58:10|5094|5093|5094|5093|5094|5093|5094|5093|196
1633946300000|2021-10-11 09:58:20|||||||||210
1633946310000|2021-10-11 09:58:30|||||||||97
1633946320000|2021-10-11 09:58:40|||||||||880
1633946330000|2021-10-11 09:58:50|5093|5092|5094|5093|5094|5093|5093|5091|1623
1633946340000|2021-10-11 09:59:00|5095|5092|5095|5094|5095|5094|5095|5092|1761
1633946350000|2021-10-11 09:59:10|5094|5093|5094|5093|5094|5093|5094|5093|265
1633946360000|2021-10-11 09:59:20|||||||||11
1633946380000|2021-10-11 09:59:40|5093|5092|5094|5093|5094|5093|5093|5092|280
1633946400000|2021-10-11 10:00:00|5095|5094|5095|5093|5095|5094|5095|5093|109
1633946410000|2021-10-11 10:00:10|5094|5094|5094|5093|5094|5094|5094|5093|157
1633946420000|2021-10-11 10:00:20|||||||||68
1633946430000|2021-10-11 10:00:30|5095|5094|5095|5094|5096|5095|5095|5094|825
1633946440000|2021-10-11 10:00:40|5094|5093|5095|5094|5095|5094|5094|5093|703
1633946450000|2021-10-11 10:00:50|5096|5095|5096|5095|5096|5095|5096|5095|25
1633946460000|2021-10-11 10:01:00|||||||||27
1633946470000|2021-10-11 10:01:10|5095|5094|5095|5094|5095|5094|5095|5094|549
1633946480000|2021-10-11 10:01:20|5094|5093|5095|5094|5095|5094|5094|5093|724
1633946510000|2021-10-11 10:01:50|||||||||273
1633946520000|2021-10-11 10:02:00|||||||||10
1633946530000|2021-10-11 10:02:10|5096|5095|5096|5095|5096|5095|5096|5095|79
1633946540000|2021-10-11 10:02:20|5095|5094|5095|5094|5095|5094|5095|5094|545
1633946560000|2021-10-11 10:02:40|5094|5093|5093|5092|5094|5093|5093|5092|752
1633946570000|2021-10-11 10:02:50|5092|5091|5093|5092|5093|5092|5092|5091|2380
1633946580000|2021-10-11 10:03:00|5092|5091|5086|5085|5093|5091|5086|5085|6173
1633946600000|2021-10-11 10:03:20|5087|5086|5089|5088|5089|5088|5087|5086|1076
1633946610000|2021-10-11 10:03:30|5088|5087|5088|5087|5088|5087|5088|5087|118
1633946620000|2021-10-11 10:03:40||5086||5086||5086||5086|178
1633946630000|2021-10-11 10:03:50|5089|5087|5089|5088|5089|5088|5088|5086|1211
1633946650000|2021-10-11 10:04:10|||||||||200
1633946660000|2021-10-11 10:04:20|||||||||55
1633946680000|2021-10-11 10:04:40|5088|5087|5088|5087|5089|5088|5088|5087|2433
1633946690000|2021-10-11 10:04:50|5087|5086|5085|5083|5088|5086|5084|5083|1994
1633946700000|2021-10-11 10:05:00|5086|5084|5088|5087|5088|5087|5086|5083|1516
1633946710000|2021-10-11 10:05:10|5087|5086|5087|5086|5087|5086|5087|5086|690
1633946720000|2021-10-11 10:05:20|5086|5085|5086|5085|5086|5085|5085|5084|548
1633946730000|2021-10-11 10:05:30|5085|5084|5085|5084|5085|5084|5085|5084|266
1633946740000|2021-10-11 10:05:40|5086|5085|5086|5085|5086|5085|5086|5084|316
1633946750000|2021-10-11 10:05:50|5085|5084|5086|5084|5086|5085|5085|5084|662
1633946760000|2021-10-11 10:06:00|5085|5085|5086|5084|5086|5085|5085|5084|95
1633946780000|2021-10-11 10:06:20|5087|5085|5088|5087|5088|5087|5087|5085|870
1633946790000|2021-10-11 10:06:30|||||||||36
1633946800000|2021-10-11 10:06:40|||||||||220
1633946810000|2021-10-11 10:06:50|5089|5088|5089|5088|5090|5089|5089|5087|912
1633946840000|2021-10-11 10:07:20|5090|5089|5091|5090|5091|5090|5090|5089|454
1633946850000|2021-10-11 10:07:30|5090|5089|5090|5088|5091|5090|5090|5088|781
1633946860000|2021-10-11 10:07:40|5089|5087|5088|5087|5089|5087|5088|5086|225
1633946870000|2021-10-11 10:07:50|5089|5088|5092|5090|5092|5090|5089|5088|1252
1633946880000|2021-10-11 10:08:00||5091||5091||5091||5091|32
1633946900000|2021-10-11 10:08:20|5093|5092|5093|5092|5093|5092|5093|5092|129
1633946910000|2021-10-11 10:08:30|5094||5094||5094||5093||167
1633946920000|2021-10-11 10:08:40||5093||5093||5093||5093|70
1633946940000|2021-10-11 10:09:00|5095|5094|5092|5091|5095|5094|5092|5091|785
1633946950000|2021-10-11 10:09:10||5090||5090||5090||5090|0
1633946960000|2021-10-11 10:09:20|5091|5091|5092|5090|5092|5091|5091|5090|0
1633946970000|2021-10-11 10:09:30||5091||5090||5091||5090|42
1633946990000|2021-10-11 10:09:50||5091||5091||5091||5091|1196
1633947000000|2021-10-11 10:10:00|5093|5092|5093|5092|5095|5093|5093|5092|645
1633947010000|2021-10-11 10:10:10|5094||5094||5094||5094||196
1633947020000|2021-10-11 10:10:20|5095|5093|5095|5093|5095|5094|5093|5092|420
1633947030000|2021-10-11 10:10:30|5094||5095||5095||5094||219
1633947040000|2021-10-11 10:10:40|5094|5092|5093|5092|5095|5092|5093|5092|517
1633947050000|2021-10-11 10:10:50|5092|5091|5093|5092|5093|5092|5092|5091|747
1633947060000|2021-10-11 10:11:00|5092|5091|5093|5091|5093|5092|5091|5090|977
1633947070000|2021-10-11 10:11:10|5092||5093||5093||5092||0
1633947080000|2021-10-11 10:11:20|5092|5090|5091|5090|5092|5090|5091|5090|8
1633947090000|2021-10-11 10:11:30|5092|5091|5092|5090|5092|5091|5092|5090|195
1633947100000|2021-10-11 10:11:40|||||||||50
1633947110000|2021-10-11 10:11:50||5091||5091||5091||5091|0
1633947120000|2021-10-11 10:12:00|5093|5092|5092|5090|5093|5092|5091|5090|662
1633947130000|2021-10-11 10:12:10|5093|5091|5093|5091|5093|5092|5093|5090|118
1633947140000|2021-10-11 10:12:20|5092||5092||5092||5092||0
1633947150000|2021-10-11 10:12:30|5093|5092|5093|5091|5093|5092|5092|5091|272
1633947180000|2021-10-11 10:13:00|5092|5090|5090|5089|5092|5091|5090|5089|1589
1633947190000|2021-10-11 10:13:10|5091|5090|5091|5090|5091|5090|5091|5090|443
1633947210000|2021-10-11 10:13:30|5090|5089|5091|5090|5091|5090|5089|5088|542
1633947220000|2021-10-11 10:13:40|5090|5089|5091|5090|5091|5090|5090|5089|101
1633947240000|2021-10-11 10:14:00|5090|5089|5091|5090|5091|5090|5090|5089|178
1633947250000|2021-10-11 10:14:10|5090|5089|5090|5089|5090|5089|5090|5089|611
1633947260000|2021-10-11 10:14:20|5089|5088|5089|5088|5089|5088|5089|5087|279
1633947270000|2021-10-11 10:14:30|5088|5087|5089|5088|5089|5088|5087|5086|1292
1633947280000|2021-10-11 10:14:40|5090|5089|5090|5089|5090|5089|5089|5088|410
1633947300000|2021-10-11 10:15:00|5091|5090|5091|5090|5091|5090|5090|5089|681
1633947320000|2021-10-11 10:15:20|5090|5089|5091|5090|5091|5090|5090|5089|49
1633947330000|2021-10-11 10:15:30|||||||||52
1633947340000|2021-10-11 10:15:40|5090|5089|5091|5090|5091|5090|5090|5089|959
1633947350000|2021-10-11 10:15:50|5090|5089|5090|5088|5090|5089|5090|5088|627
1633947370000|2021-10-11 10:16:10|5089|5087|5088|5087|5089|5088|5088|5087|1558
1633947380000|2021-10-11 10:16:20|5089|5088|5088|5087|5089|5088|5088|5087|465
1633947390000|2021-10-11 10:16:30|5089|5088|5088|5086|5089|5088|5088|5086|450
1633947410000|2021-10-11 10:16:50|5087||5087||5087||5087||726
1633947420000|2021-10-11 10:17:00|5086|5085|5087|5086|5087|5086|5086|5085|1007
1633947430000|2021-10-11 10:17:10|5086|5085|5085|5084|5087|5085|5085|5084|1888
1633947440000|2021-10-11 10:17:20|5084|5083|5087|5086|5087|5086|5084|5083|1347
1633947450000|2021-10-11 10:17:30|5088|5087|5088|5087|5088|5087|5088|5087|279
1633947470000|2021-10-11 10:17:50|5087|5086|5088|5087|5088|5087|5087|5086|230
1633947480000|2021-10-11 10:18:00|5089|5088|5088|5087|5089|5088|5088|5087|428
1633947490000|2021-10-11 10:18:10|5089|5088|5088|5087|5089|5088|5088|5087|204
1633947500000|2021-10-11 10:18:20|5089|5088|5089|5088|5089|5088|5089|5088|36
1633947530000|2021-10-11 10:18:50|5090|5089|5092|5090|5092|5091|5090|5089|739
1633947540000|2021-10-11 10:19:00||5091||5091||5091||5090|0
1633947550000|2021-10-11 10:19:10|5091|5090|5091|5090|5092|5091|5091|5090|379
1633947560000|2021-10-11 10:19:20|5092|5091|5092|5091|5093|5091|5092|5091|1615
1633947570000|2021-10-11 10:19:30|5093|5092|5092|5091|5093|5092|5092|5091|792
1633947600000|2021-10-11 10:20:00|5091|5090|5092|5090|5092|5091|5091|5090|524
1633947610000|2021-10-11 10:20:10|||||||||39
1633947620000|2021-10-11 10:20:20||5091||5091||5091||5091|385
1633947630000|2021-10-11 10:20:30|||||||||10
1633947660000|2021-10-11 10:21:00|5091|5090|5092|5090|5092|5091|5091|5090|569
1633947670000|2021-10-11 10:21:10|5091||5091||5091||5091||0
1633947680000|2021-10-11 10:21:20|5090|5089|5091|5090|5091|5090|5090|5089|338
1633947690000|2021-10-11 10:21:30|5090|5089|5088|5087|5090|5090|5088|5087|965
1633947700000|2021-10-11 10:21:40|5089|5088|5089|5088|5089|5088|5089|5087|675
1633947720000|2021-10-11 10:22:00|5088|5087|5089|5087|5089|5088|5088|5087|328
1633947730000|2021-10-11 10:22:10|5090|5088|5091|5089|5091|5089|5089|5087|1777
1633947750000|2021-10-11 10:22:30|5090||5091||5091||5090||38
1633947770000|2021-10-11 10:22:50|5090|5090|5090|5089|5090|5090|5090|5089|226
1633947780000|2021-10-11 10:23:00|5091|5090|5091|5090|5091|5090|5091|5090|141
1633947790000|2021-10-11 10:23:10|5090|5089|5090|5089|5090|5089|5090|5089|208
1633947800000|2021-10-11 10:23:20|||||||||54
1633947810000|2021-10-11 10:23:30|5089|5088|5090|5088|5090|5089|5089|5088|705
1633947820000|2021-10-11 10:23:40|5089||5089||5089||5089||196
1633947840000|2021-10-11 10:24:00|5090|5089|5090|5089|5090|5089|5090|5089|352
1633947850000|2021-10-11 10:24:10|||||||||10
1633947860000|2021-10-11 10:24:20||5088||5089||5089||5088|443
1633947870000|2021-10-11 10:24:30|5091|5090|5091|5090|5091|5090|5091|5090|208
1633947890000|2021-10-11 10:24:50|5092|5091|5093|5091|5093|5091|5092|5091|91
1633947900000|2021-10-11 10:25:00|||||||||210
1633947910000|2021-10-11 10:25:10|5092|5090|5092|5091|5092|5091|5091|5090|748
1633947920000|2021-10-11 10:25:20|5091|5090|5092|5090|5092|5090|5091|5090|37
1633947940000|2021-10-11 10:25:40|5091|5091|5092|5091|5092|5091|5091|5090|419
1633947950000|2021-10-11 10:25:50|5091|5090|5091|5090|5092|5090|5091|5090|73
1633947960000|2021-10-11 10:26:00|5092|5091|5088|5087|5092|5091|5088|5087|1538
1633947970000|2021-10-11 10:26:10|5087|5086|5086|5085|5087|5086|5085|5084|1173
1633947980000|2021-10-11 10:26:20|5087||5086||5087||5086||672
1633947990000|2021-10-11 10:26:30|5085|5084|5085|5084|5085|5084|5085|5084|232
1633948000000|2021-10-11 10:26:40|5086|5085|5086|5085|5086|5085|5086|5085|0
1633948010000|2021-10-11 10:26:50|5087|5086|5087|5086|5087|5086|5087|5086|200
1633948030000|2021-10-11 10:27:10|5086|5085|5086|5085|5087|5085|5085|5083|727
1633948040000|2021-10-11 10:27:20|5085|5084|5083|5082|5085|5084|5083|5082|1895
1633948050000|2021-10-11 10:27:30|5082|5081|5083|5081|5083|5081|5082|5081|763
1633948070000|2021-10-11 10:27:50|5082||5083||5083||5082||0
1633948080000|2021-10-11 10:28:00|5082|5080|5082|5081|5082|5081|5081|5080|669
1633948090000|2021-10-11 10:28:10|5081|5080|5079|5078|5082|5080|5079|5078|474
1633948100000|2021-10-11 10:28:20|5078|5077|5079|5077|5079|5077|5078|5077|192
1633948110000|2021-10-11 10:28:30|5078|5078|5079|5078|5079|5078|5078|5078|0
1633948120000|2021-10-11 10:28:40|5080|5077|5079|5078|5080|5079|5079|5077|478
1633948130000|2021-10-11 10:28:50||5077||5078||5078||5077|229
1633948140000|2021-10-11 10:29:00|5080|5079|5079|5078|5080|5079|5078|5077|1542
1633948150000|2021-10-11 10:29:10|5078|5077|5077|5076|5078|5077|5077|5076|1278
1633948160000|2021-10-11 10:29:20|5076|5075|5074|5072|5076|5075|5073|5072|4176
1633948170000|2021-10-11 10:29:30|5073|5071|5072|5071|5073|5072|5072|5070|1981
1633948180000|2021-10-11 10:29:40|5073|5072|5072|5070|5073|5072|5072|5070|431
1633948190000|2021-10-11 10:29:50||5071||5071||5071||5071|0
1633948200000|2021-10-11 10:30:00|||||||||12
1633948210000|2021-10-11 10:30:10|5073|5072|5073|5072|5075|5074|5073|5072|1248
1633948220000|2021-10-11 10:30:20|5072|5071|5071|5070|5072|5071|5071|5070|806
1633948230000|2021-10-11 10:30:30|||||||||99
1633948240000|2021-10-11 10:30:40|5070|5069|5072|5070|5072|5070|5070|5069|2566
1633948250000|2021-10-11 10:30:50|5071|5069|5071|5069|5072|5070|5070|5069|1026
1633948260000|2021-10-11 10:31:00|5070|5070|5070|5069|5071|5070|5070|5069|694
1633948270000|2021-10-11 10:31:10|||||||||240
1633948280000|2021-10-11 10:31:20|5069|5068|5069|5068|5070|5068|5068|5067|476
1633948290000|2021-10-11 10:31:30|5070|5067|5070|5068|5070|5068|5070|5067|0
1633948300000|2021-10-11 10:31:40|5069|5069|5071|5070|5071|5070|5069|5069|376
1633948310000|2021-10-11 10:31:50|5072|5071|5073|5072|5073|5072|5072|5071|664
1633948320000|2021-10-11 10:32:00|5072|5071|5073|5071|5073|5072|5072|5070|1052
1633948330000|2021-10-11 10:32:10|5072|5072|5075|5074|5075|5074|5072|5071|2491
1633948340000|2021-10-11 10:32:20|5076||5075||5076||5075||0
1633948360000|2021-10-11 10:32:40|5074|5073|5074|5073|5075|5074|5074|5073|938
1633948380000|2021-10-11 10:33:00|5073|5072|5073|5072|5073|5072|5073|5072|988
1633948400000|2021-10-11 10:33:20|5074|5073|5075|5074|5076|5074|5074|5073|415
1633948410000|2021-10-11 10:33:30|5074|5073|5074|5073|5074|5073|5074|5073|316
1633948420000|2021-10-11 10:33:40|5073|5072|5073|5072|5074|5073|5073|5072|474
1633948430000|2021-10-11 10:33:50|5072|5071|5073|5071|5073|5071|5071|5070|2797
1633948450000|2021-10-11 10:34:10|5072||5072||5073||5072||40
1633948460000|2021-10-11 10:34:20|5073|5072|5073|5072|5073|5072|5073|5072|24
1633948480000|2021-10-11 10:34:40|5072|5071|5072|5070|5072|5071|5071|5069|2096
1633948490000|2021-10-11 10:34:50|5071|5069|5071|5070|5072|5071|5071|5069|231
1633948510000|2021-10-11 10:35:10|5070|5069|5068|5067|5070|5069|5068|5067|468
1633948520000|2021-10-11 10:35:20|5069||5068||5069||5068||1267
1633948530000|2021-10-11 10:35:30|5067|5066|5067|5066|5067|5066|5066|5065|437
1633948540000|2021-10-11 10:35:40|5066|5065|5066|5065|5067|5066|5065|5064|1203
1633948550000|2021-10-11 10:35:50|5065|5064|5064|5062|5065|5064|5064|5062|823
1633948560000|2021-10-11 10:36:00|5065|5063|5065|5063|5066|5064|5064|5063|1495
1633948570000|2021-10-11 10:36:10|5064||5064||5064||5064||46
1633948590000|2021-10-11 10:36:30|5065|5064|5067|5066|5067|5066|5065|5064|11676
1633948600000|2021-10-11 10:36:40|5066|5065|5066|5065|5066|5065|5066|5065|203
1633948610000|2021-10-11 10:36:50|5067|5066|5067|5066|5067|5066|5067|5066|122
1633948620000|2021-10-11 10:37:00|5068|5067|5070|5067|5071|5070|5068|5067|1823
1633948630000|2021-10-11 10:37:10|5071|5068|5072|5070|5072|5070|5071|5068|699
1633948640000|2021-10-11 10:37:20|5073|5071|5073|5072|5073|5072|5073|5071|238
1633948660000|2021-10-11 10:37:40|5074|5073|5075|5073|5075|5073|5074|5073|175
1633948680000|2021-10-11 10:38:00|||||||||9
1633948690000|2021-10-11 10:38:10|5076|5074|5076|5075|5076|5075|5075|5074|444
1633948700000|2021-10-11 10:38:20|5077|5076|5076|5075|5077|5076|5075|5074|553
1633948710000|2021-10-11 10:38:30|||||||||28
1633948720000|2021-10-11 10:38:40|5077|5076|5077|5076|5077|5076|5077|5076|125
1633948730000|2021-10-11 10:38:50|5078|5077|5079|5077|5079|5077|5078|5077|372
1633948740000|2021-10-11 10:39:00|5078|5078|5074|5073|5078|5078|5074|5073|2596
1633948750000|2021-10-11 10:39:10|5075|5074|5075|5073|5075|5074|5074|5073|441
1633948770000|2021-10-11 10:39:30|5076|5074|5077|5076|5078|5076|5076|5074|628
1633948780000|2021-10-11 10:39:40|5078|5077|5078|5077|5078|5077|5077|5076|326
1633948790000|2021-10-11 10:39:50|5077|5076|5078|5077|5078|5077|5076|5075|797
1633948800000|2021-10-11 10:40:00|5077|5076|5078|5076|5078|5076|5077|5076|336
1633948810000|2021-10-11 10:40:10||5077||5077||5077||5077|137
1633948820000|2021-10-11 10:40:20|5077|5076|5077|5076|5077|5076|5077|5076|256
1633948830000|2021-10-11 10:40:30|5078|5077|5079|5078|5080|5078|5078|5077|671
1633948840000|2021-10-11 10:40:40|5078|5077|5077|5076|5078|5077|5077|5076|545
1633948850000|2021-10-11 10:40:50|5078|5077|5078|5077|5079|5078|5078|5077|359
1633948860000|2021-10-11 10:41:00|5077|5076|5077|5075|5078|5076|5077|5075|722
1633948870000|2021-10-11 10:41:10|5076|5074|5075|5074|5076|5074|5075|5074|269
1633948890000|2021-10-11 10:41:30|5076|5075|5077|5076|5077|5076|5076|5074|441
1633948900000|2021-10-11 10:41:40|5078|5077|5077|5075|5078|5077|5076|5075|1102
1633948910000|2021-10-11 10:41:50|5076|5074|5077|5076|5077|5076|5076|5074|375
1633948920000|2021-10-11 10:42:00|5076|5075|5077|5076|5077|5076|5076|5075|1077
1633948930000|2021-10-11 10:42:10|5078|5077|5076|5075|5079|5077|5076|5075|880
1633948940000|2021-10-11 10:42:20|5075|5074|5074|5073|5075|5075|5074|5073|534
1633948960000|2021-10-11 10:42:40|5075|5074|5075|5074|5075|5074|5074|5073|717
1633948970000|2021-10-11 10:42:50|5076|5075|5077|5076|5077|5076|5076|5075|349
1633948980000|2021-10-11 10:43:00|5076|5075|5076|5074|5076|5075|5076|5074|458
1633949000000|2021-10-11 10:43:20||5075||5074||5075||5074|85
1633949010000|2021-10-11 10:43:30||5075||5074||5075||5074|0
1633949030000|2021-10-11 10:43:50|5075|5075|5076|5074|5076|5075|5075|5074|101
1633949050000|2021-10-11 10:44:10|5075|5075|5075|5074|5076|5075|5075|5074|577
1633949060000|2021-10-11 10:44:20|5074|5073|5074|5073|5075|5074|5074|5073|856
1633949070000|2021-10-11 10:44:30|||||||||156
1633949080000|2021-10-11 10:44:40|||||||||500
1633949090000|2021-10-11 10:44:50|||||||||253
1633949100000|2021-10-11 10:45:00|5073|5072|5074|5073|5075|5074|5073|5072|1808
1633949110000|2021-10-11 10:45:10|||||||||754
1633949120000|2021-10-11 10:45:20|5075|5074|5075|5074|5075|5074|5075|5074|390
1633949130000|2021-10-11 10:45:30|5074|5073|5076|5075|5076|5075|5073|5071|3391
1633949140000|2021-10-11 10:45:40|5075|5074|5074|5072|5075|5075|5074|5072|495
1633949150000|2021-10-11 10:45:50|5073||5073||5073||5073||231
1633949170000|2021-10-11 10:46:10|5074|5073|5074|5072|5075|5074|5073|5072|720
1633949180000|2021-10-11 10:46:20|5073|5071|5072|5071|5073|5072|5072|5071|1138
1633949190000|2021-10-11 10:46:30|5071|5070|5072|5071|5072|5071|5071|5070|903
1633949200000|2021-10-11 10:46:40|5073|5072|5073|5072|5073|5072|5073|5072|795
1633949210000|2021-10-11 10:46:50|5072|5071|5071|5070|5072|5071|5071|5070|433
1633949220000|2021-10-11 10:47:00|5070|5069|5070|5068|5071|5070|5070|5068|639
1633949230000|2021-10-11 10:47:10|5069|5067|5068|5067|5069|5068|5068|5066|378
1633949240000|2021-10-11 10:47:20||5066||5066||5066||5066|0
1633949250000|2021-10-11 10:47:30|5069|5067|5070|5069|5070|5069|5069|5066|1107
1633949260000|2021-10-11 10:47:40|5071|5070|5071|5070|5071|5070|5071|5069|784
1633949270000|2021-10-11 10:47:50|||||||||16
1633949280000|2021-10-11 10:48:00|5070|5069|5071|5069|5071|5070|5070|5069|894
1633949290000|2021-10-11 10:48:10||5070||5070||5070||5070|42
1633949300000|2021-10-11 10:48:20|5070|5069|5070|5069|5071|5070|5070|5068|4198
1633949310000|2021-10-11 10:48:30|5069|5068|5070|5069|5070|5069|5069|5068|424
1633949320000|2021-10-11 10:48:40|5069|5068|5069|5068|5069|5068|5068|5067|448
1633949330000|2021-10-11 10:48:50||5067||5068||5068||5067|160
1633949340000|2021-10-11 10:49:00|5068|5067|5068|5067|5069|5068|5068|5067|581
1633949350000|2021-10-11 10:49:10|5069|5068|5070|5069|5070|5069|5069|5068|974
1633949360000|2021-10-11 10:49:20||5068||5069||5069||5068|108
1633949370000|2021-10-11 10:49:30|5071|5070|5070|5069|5071|5070|5070|5069|920
1633949380000|2021-10-11 10:49:40|5069|5068|5069|5068|5069|5068|5069|5068|296
1633949390000|2021-10-11 10:49:50|5070|5069|5070|5068|5070|5069|5069|5068|1112
1633949400000|2021-10-11 10:50:00|5069|5067|5069|5067|5069|5068|5067|5066|1102
1633949410000|2021-10-11 10:50:10|5068|5068|5068|5066|5068|5068|5067|5066|1440
1633949420000|2021-10-11 10:50:20|5067||5068||5068||5067||24
1633949430000|2021-10-11 10:50:30||5067||5067||5067||5067|0
1633949440000|2021-10-11 10:50:40|5067|5066|5071|5070|5071|5070|5067|5066|8577
1633949450000|2021-10-11 10:50:50|5070|5069|5071|5069|5071|5069|5070|5069|1576
1633949460000|2021-10-11 10:51:00|5072|5070|5072|5071|5072|5071|5072|5070|340
1633949470000|2021-10-11 10:51:10|5073|5072|5074|5073|5074|5073|5072|5071|1073
1633949480000|2021-10-11 10:51:20|5073|5072|5074|5072|5074|5072|5073|5072|58
1633949520000|2021-10-11 10:52:00|5073|5073|5073|5072|5074|5073|5073|5072|676
1633949530000|2021-10-11 10:52:10|5072|5071|5072|5071|5072|5071|5072|5071|223
1633949540000|2021-10-11 10:52:20|5073|5072|5073|5072|5073|5072|5073|5072|80
1633949560000|2021-10-11 10:52:40|5074|5073|5074|5073|5074|5073|5073|5072|2141
1633949580000|2021-10-11 10:53:00|5075|5074|5076|5075|5076|5075|5075|5074|1114
1633949590000|2021-10-11 10:53:10|5077|5076|5079|5077|5079|5077|5077|5076|114
1633949600000|2021-10-11 10:53:20|5080|5078|5080|5078|5080|5078|5078|5077|490
1633949610000|2021-10-11 10:53:30|5079|5077|5079|5078|5079|5078|5078|5077|1321
1633949620000|2021-10-11 10:53:40|5078|5077|5079|5078|5079|5078|5077|5076|2127
1633949640000|2021-10-11 10:54:00|5080|5079|5082|5080|5082|5081|5079|5078|2199
1633949650000|2021-10-11 10:54:10|5081|5079|5081|5080|5081|5080|5080|5079|1487
1633949660000|2021-10-11 10:54:20|5080|5079|5080|5079|5081|5079|5079|5078|1016
1633949670000|2021-10-11 10:54:30|5081|5078|5081|5080|5081|5080|5080|5078|117
1633949680000|2021-10-11 10:54:40|5082|5079|5083|5082|5083|5082|5082|5079|1339
1633949690000|2021-10-11 10:54:50|||||||||159
1633949700000|2021-10-11 10:55:00|5084|5083|5082|5081|5084|5083|5082|5081|1710
1633949710000|2021-10-11 10:55:10|5083|5082|5083|5082|5083|5082|5083|5082|368
1633949720000|2021-10-11 10:55:20|5084|5083|5084|5083|5084|5083|5084|5083|31
1633949730000|2021-10-11 10:55:30|5083|5082|5082|5080|5084|5082|5082|5080|1456
1633949740000|2021-10-11 10:55:40|5081|5081|5082|5081|5082|5081|5081|5080|2020
1633949750000|2021-10-11 10:55:50|5083|5082|5083|5082|5084|5082|5082|5082|636
1633949760000|2021-10-11 10:56:00|5084|5083|5083|5082|5084|5083|5083|5081|943
1633949770000|2021-10-11 10:56:10|5084|5083|5084|5083|5084|5083|5084|5082|252
1633949780000|2021-10-11 10:56:20|5085|5084|5084|5083|5085|5084|5084|5083|1170
1633949790000|2021-10-11 10:56:30|5083|5082|5082|5081|5083|5082|5082|5081|49
1633949800000|2021-10-11 10:56:40|5081|5080|5082|5080|5082|5081|5081|5080|109
1633949810000|2021-10-11 10:56:50|5081||5082||5082||5081||0
1633949820000|2021-10-11 10:57:00|5083|5081|5084|5082|5084|5082|5083|5081|123
1633949830000|2021-10-11 10:57:10|5083|5081|5083|5081|5083|5081|5082|5081|305
1633949840000|2021-10-11 10:57:20|5082|5082|5084|5083|5084|5083|5082|5082|27
1633949850000|2021-10-11 10:57:30|5085|5084|5085|5084|5085|5084|5085|5084|342
1633949860000|2021-10-11 10:57:40|5084|5083|5085|5083|5085|5083|5084|5083|296
1633949870000|2021-10-11 10:57:50|5086|5084|5085|5084|5086|5084|5085|5084|131
1633949880000|2021-10-11 10:58:00|5086|5085|5086|5085|5086|5085|5086|5085|288
1633949910000|2021-10-11 10:58:30|5087|5086|5088|5086|5088|5086|5087|5086|222
1633949930000|2021-10-11 10:58:50|5087|5087|5088|5086|5088|5087|5087|5086|173
1633949940000|2021-10-11 10:59:00||5087||5087||5087||5086|56
1633949950000|2021-10-11 10:59:10|||||||||100
1633949970000|2021-10-11 10:59:30|5089|5088|5089|5088|5090|5088|5089|5088|134
1633949980000|2021-10-11 10:59:40|5090|5089|5091|5089|5091|5089|5089|5089|25
1633949990000|2021-10-11 10:59:50|5090|5090|5091|5090|5091|5090|5090|5090|0
1633950000000|2021-10-11 11:00:00|5090|5089|5089|5088|5091|5090|5088|5087|2935
1633950010000|2021-10-11 11:00:10|5090|5089|5091|5089|5091|5089|5090|5089|1053
1633950020000|2021-10-11 11:00:20|5090|5088|5090|5089|5090|5089|5089|5088|414
1633950030000|2021-10-11 11:00:30|5089|5088|5091|5090|5091|5090|5089|5088|150
1633950040000|2021-10-11 11:00:40|5092|5091|5092|5090|5092|5091|5092|5090|120
1633950050000|2021-10-11 11:00:50|5091|5089|5090|5089|5091|5089|5090|5088|596
1633950060000|2021-10-11 11:01:00|5091|5090|5092|5091|5092|5091|5091|5090|748
1633950070000|2021-10-11 11:01:10||5090||5091||5091||5090|14
1633950080000|2021-10-11 11:01:20|5093|5092|5093|5091|5094|5092|5093|5091|252
1633950090000|2021-10-11 11:01:30|5094|5092|5093|5092|5094|5093|5093|5092|236
1633950110000|2021-10-11 11:01:50|5092|5091|5094|5093|5094|5093|5092|5091|108
1633950120000|2021-10-11 11:02:00|5093|5092|5092|5091|5093|5092|5092|5091|516
1633950130000|2021-10-11 11:02:10|5093|5090|5093|5091|5093|5091|5093|5090|146
1633950140000|2021-10-11 11:02:20|5092|5092|5092|5091|5092|5092|5092|5091|0
1633950150000|2021-10-11 11:02:30|5093|5092|5094|5093|5094|5093|5093|5092|541
1633950160000|2021-10-11 11:02:40|||||||||42
1633950170000|2021-10-11 11:02:50|||||||||192
1633950190000|2021-10-11 11:03:10|5093|5092|5093|5092|5093|5092|5093|5091|634
1633950200000|2021-10-11 11:03:20|5094|5093|5094|5093|5094|5093|5094|5093|296
1633950210000|2021-10-11 11:03:30|5093|5092|5092|5091|5094|5093|5092|5091|889
1633950220000|2021-10-11 11:03:40|5091|5090|5090|5089|5092|5091|5090|5088|496
1633950230000|2021-10-11 11:03:50|||||||||707
1633950240000|2021-10-11 11:04:00|5089|5088|5090|5089|5091|5090|5089|5088|760
1633950250000|2021-10-11 11:04:10|5089|5088|5089|5087|5089|5088|5088|5087|812
1633950270000|2021-10-11 11:04:30|5088|5086|5089|5087|5089|5087|5087|5086|628
1633950280000|2021-10-11 11:04:40||5088||5087||5088||5087|0
1633950290000|2021-10-11 11:04:50||5088||5088||5088||5088|317
1633950300000|2021-10-11 11:05:00|5090|5089|5090|5089|5090|5089|5090|5089|109
1633950310000|2021-10-11 11:05:10|5089|5088|5090|5089|5090|5089|5089|5088|425
1633950320000|2021-10-11 11:05:20|||||||||590
1633950340000|2021-10-11 11:05:40|5091|5090|5091|5090|5091|5090|5091|5090|56
1633950350000|2021-10-11 11:05:50|5090|5089|5091|5090|5091|5090|5090|5089|1552
1633950360000|2021-10-11 11:06:00|5092|5091|5092|5091|5092|5091|5092|5091|773
1633950370000|2021-10-11 11:06:10|5093|5092|5093|5092|5093|5092|5093|5092|241
1633950380000|2021-10-11 11:06:20|||||||||77
1633950390000|2021-10-11 11:06:30|||||||||65
1633950400000|2021-10-11 11:06:40|5094|5093|5094|5093|5094|5093|5094|5093|166
1633950410000|2021-10-11 11:06:50|5095|5094|5095|5094|5095|5094|5094|5093|107
1633950420000|2021-10-11 11:07:00|||||||||50
1633950430000|2021-10-11 11:07:10|5096|5095|5096|5095|5097|5095|5095|5094|1173
1633950440000|2021-10-11 11:07:20|5097|5094|5095|5094|5097|5094|5095|5094|231
1633950450000|2021-10-11 11:07:30|5096|5095|5096|5095|5096|5095|5096|5095|36
1633950470000|2021-10-11 11:07:50|5097|5096|5097|5096|5097|5096|5097|5095|254
1633950500000|2021-10-11 11:08:20|5098|5097|5098|5097|5098|5097|5097|5097|51
1633950510000|2021-10-11 11:08:30|5099|5098|5099|5098|5099|5098|5098|5097|228
1633950520000|2021-10-11 11:08:40|||||||||10
1633950540000|2021-10-11 11:09:00|5100|5099|5100|5099|5100|5099|5100|5099|558
1633950550000|2021-10-11 11:09:10|5099|5098|5100|5099|5100|5099|5099|5098|1018
1633950560000|2021-10-11 11:09:20|5099|5098|5100|5099|5100|5099|5099|5098|191
1633950570000|2021-10-11 11:09:30|5099|5098|5098|5097|5099|5099|5098|5097|407
1633950580000|2021-10-11 11:09:40|5099|5098|5099|5098|5099|5098|5099|5098|16
1633950590000|2021-10-11 11:09:50|5098|5097|5099|5097|5099|5097|5098|5097|170
1633950600000|2021-10-11 11:10:00|5098|5096|5097|5095|5098|5096|5096|5095|850
1633950610000|2021-10-11 11:10:10||5096||5095||5096||5095|0
1633950620000|2021-10-11 11:10:20|5096|5096|5097|5095|5097|5096|5096|5095|0
1633950630000|2021-10-11 11:10:30|5096|5096|5097|5095|5097|5096|5096|5095|0
1633950640000|2021-10-11 11:10:40|5096|5094|5097|5096|5097|5096|5095|5094|411
1633950650000|2021-10-11 11:10:50|5096|5095|5095|5094|5096|5095|5095|5094|559
1633950660000|2021-10-11 11:11:00|5096|5093|5095|5093|5096|5094|5094|5093|169
1633950670000|2021-10-11 11:11:10|5096||5095||5096||5094||20
1633950680000|2021-10-11 11:11:20|5094|5094|5095|5093|5095|5094|5094|5093|219
1633950690000|2021-10-11 11:11:30|5094|5094|5095|5094|5095|5094|5094|5093|270
1633950700000|2021-10-11 11:11:40|||||||||1
1633950710000|2021-10-11 11:11:50|5094|5093|5094|5093|5095|5093|5094|5093|417
1633950720000|2021-10-11 11:12:00|5095|5094|5096|5095|5096|5095|5095|5093|658
1633950730000|2021-10-11 11:12:10|5097|5096|5098|5097|5098|5097|5097|5096|68
1633950740000|2021-10-11 11:12:20|5097|5096|5098|5096|5098|5097|5097|5096|1042
1633950750000|2021-10-11 11:12:30||5097||5097||5097||5096|0
1633950760000|2021-10-11 11:12:40|||||||||10
1633950770000|2021-10-11 11:12:50||5096||5096||5097||5096|0
1633950780000|2021-10-11 11:13:00|5097|5097|5098|5096|5098|5097|5097|5096|1186
1633950790000|2021-10-11 11:13:10|5097||5098||5098||5097||0
1633950800000|2021-10-11 11:13:20|5097||5098||5098||5097||0
1633950810000|2021-10-11 11:13:30|5097|5097|5098|5097|5098|5097|5097|5096|107
1633950830000|2021-10-11 11:13:50|5099|5098|5100|5098|5100|5098|5099|5098|444
1633950840000|2021-10-11 11:14:00|5099|5099|5099|5098|5099|5099|5099|5098|309
1633950850000|2021-10-11 11:14:10|5098|5097|5099|5097|5099|5097|5098|5097|331
1633950860000|2021-10-11 11:14:20|5100|5098|5099|5098|5100|5099|5099|5098|1025
1633950870000|2021-10-11 11:14:30|5100|5099|5101|5099|5101|5100|5100|5099|733
1633950880000|2021-10-11 11:14:40|5100|5100|5101|5100|5101|5100|5100|5099|3967
1633950890000|2021-10-11 11:14:50|||||||||1406
1633950900000|2021-10-11 11:15:00|5100|5099|5104|5103|5104|5103|5100|5099|5774
1633950910000|2021-10-11 11:15:10|||||||||929
1633950930000|2021-10-11 11:15:30|5103|5102|5102|5100|5103|5102|5101|5100|1785
1633950940000|2021-10-11 11:15:40|5103|5101|5103|5102|5103|5102|5103|5101|234
1633950950000|2021-10-11 11:15:50|5104|5103|5104|5103|5104|5103|5103|5102|390
1633950960000|2021-10-11 11:16:00|||||||||25
1633950970000|2021-10-11 11:16:10|5105|5104|5107|5106|5108|5106|5105|5104|1224
1633950980000|2021-10-11 11:16:20|5106|5105|5106|5105|5107|5106|5106|5105|1505
1633950990000|2021-10-11 11:16:30|5105|5104|5107|5105|5107|5105|5105|5104|377
1633951000000|2021-10-11 11:16:40|5106|5106|5107|5106|5107|5106|5106|5105|208
1633951010000|2021-10-11 11:16:50|5106|5105|5106|5105|5107|5106|5106|5105|1367
1633951020000|2021-10-11 11:17:00|5105|5104|5106|5104|5106|5104|5104|5103|700
1633951030000|2021-10-11 11:17:10|5107|5105|5107|5106|5108|5107|5106|5105|3940
1633951040000|2021-10-11 11:17:20|5108|5107|5108|5107|5108|5107|5107|5106|73
1633951050000|2021-10-11 11:17:30|5107|5106|5109|5108|5109|5108|5107|5106|2642
1633951060000|2021-10-11 11:17:40|5108|5107|5108|5107|5108|5107|5108|5107|2444
1633951070000|2021-10-11 11:17:50|||||||||43
1633951080000|2021-10-11 11:18:00|5107|5106|5108|5106|5108|5107|5107|5106|597
1633951090000|2021-10-11 11:18:10|5107|5105|5107|5105|5107|5105|5106|5105|299
1633951100000|2021-10-11 11:18:20|5106|5104|5104|5102|5106|5105|5104|5102|692
1633951110000|2021-10-11 11:18:30|5103|5101|5103|5101|5103|5101|5103|5101|933
1633951120000|2021-10-11 11:18:40||5102||5102||5102||5102|875
1633951130000|2021-10-11 11:18:50|5104|5103|5104|5102|5104|5103|5104|5102|337
1633951140000|2021-10-11 11:19:00|||||||||797
1633951150000|2021-10-11 11:19:10|||||||||79
1633951160000|2021-10-11 11:19:20|5105|5103|5106|5105|5106|5105|5105|5103|475
1633951170000|2021-10-11 11:19:30|5105|5104|5106|5104|5106|5105|5105|5104|622
1633951180000|2021-10-11 11:19:40|5105|5105|5106|5105|5106|5105|5105|5104|264
1633951190000|2021-10-11 11:19:50|5105|5104|5106|5105|5107|5105|5105|5104|1885
1633951200000|2021-10-11 11:20:00|5105|5104|5105|5102|5106|5104|5103|5102|1321
1633951210000|2021-10-11 11:20:10|5106|5103|5106|5104|5106|5104|5105|5102|0
1633951230000|2021-10-11 11:20:30|5107|5105|5107|5106|5107|5106|5107|5105|339
1633951250000|2021-10-11 11:20:50|5108|5107|5107|5106|5108|5107|5107|5106|891
1633951260000|2021-10-11 11:21:00||5105||5105||5106||5105|407
1633951270000|2021-10-11 11:21:10|5108|5106|5108|5106|5108|5106|5108|5106|89
1633951280000|2021-10-11 11:21:20|||||||||1733
1633951290000|2021-10-11 11:21:30|||||||||195
1633951300000|2021-10-11 11:21:40|||||||||1639
1633951310000|2021-10-11 11:21:50||5107||5106||5107||5106|48
1633951320000|2021-10-11 11:22:00|5107||5107||5107||5107||49
1633951330000|2021-10-11 11:22:10|5106|5105|5106|5105|5106|5105|5106|5105|373
1633951350000|2021-10-11 11:22:30|5107|5106|5106|5105|5107|5106|5106|5105|259
1633951370000|2021-10-11 11:22:50|5107|5106|5108|5106|5108|5107|5107|5106|2026
1633951390000|2021-10-11 11:23:10||5107||5107||5107||5107|0
1633951400000|2021-10-11 11:23:20|5107|5106|5109|5107|5109|5107|5107|5106|1588
1633951420000|2021-10-11 11:23:40||5108||5108||5108||5108|92
1633951430000|2021-10-11 11:23:50|5108|5107|5108|5107|5109|5108|5107|5106|1236
1633951440000|2021-10-11 11:24:00|5109|5108|5109|5108|5109|5108|5109|5108|300
1633951450000|2021-10-11 11:24:10|5108|5107|5109|5108|5109|5108|5108|5107|445
1633951460000|2021-10-11 11:24:20|5108|5107|5108|5106|5108|5107|5107|5106|373
1633951470000|2021-10-11 11:24:30|5107|5105|5107|5105|5107|5106|5105|5104|688
1633951480000|2021-10-11 11:24:40||5106||5106||5106||5106|1000
1633951490000|2021-10-11 11:24:50|5108|5107|5109|5108|5109|5108|5108|5107|162
1633951500000|2021-10-11 11:25:00|||||||||24
1633951510000|2021-10-11 11:25:10|||||||||301
1633951520000|2021-10-11 11:25:20|||||||||25
1633951530000|2021-10-11 11:25:30|||||||||161
1633951540000|2021-10-11 11:25:40|5108|5107|5108|5107|5108|5107|5108|5106|919
1633951550000|2021-10-11 11:25:50|||||||||49
1633951560000|2021-10-11 11:26:00|5107|5106|5108|5106|5108|5106|5107|5106|123
1633951570000|2021-10-11 11:26:10|5109|5107|5109|5108|5109|5108|5108|5107|214
1633951580000|2021-10-11 11:26:20|||||||||49
1633951590000|2021-10-11 11:26:30|||||||||43
1633951610000|2021-10-11 11:26:50|5108|5107|5108|5107|5108|5107|5108|5107|191
1633951620000|2021-10-11 11:27:00|5109||5109||5109||5109||0
1633951630000|2021-10-11 11:27:10|5108|5108|5109|5108|5109|5108|5108|5107|257
1633951640000|2021-10-11 11:27:20|5108|5107|5108|5107|5108|5107|5108|5107|21
1633951650000|2021-10-11 11:27:30|5109|5106|5107|5106|5109|5106|5107|5106|436
1633951660000|2021-10-11 11:27:40|5108|5105|5106|5104|5108|5105|5105|5104|295
1633951670000|2021-10-11 11:27:50|5107|5105|5107|5106|5107|5106|5106|5105|395
1633951680000|2021-10-11 11:28:00|5108|5107|5109|5107|5109|5107|5108|5107|467
1633951690000|2021-10-11 11:28:10||5108||5108||5108||5108|0
1633951700000|2021-10-11 11:28:20|5108|5107|5109|5107|5109|5108|5108|5107|657
1633951710000|2021-10-11 11:28:30|5108|5108|5108|5107|5109|5108|5108|5107|716
1633951720000|2021-10-11 11:28:40|5109||5109||5109||5109||58
1633951730000|2021-10-11 11:28:50||5108||5108||5108||5108|0
1633951740000|2021-10-11 11:29:00|5108|5107|5109|5108|5109|5108|5108|5107|339
1633951750000|2021-10-11 11:29:10|5108|5107|5108|5107|5108|5107|5107|5106|360
1633951760000|2021-10-11 11:29:20|5109|5108|5109|5108|5109|5108|5109|5108|0
1633951770000|2021-10-11 11:29:30|5108|5107|5109|5108|5109|5108|5108|5107|108
1633951780000|2021-10-11 11:29:40|||||||||50
1633951790000|2021-10-11 11:29:50|5110|5109|5110|5108|5110|5109|5110|5108|238
1633951800000|2021-10-11 11:30:00|5109|5107|5109|5107|5109|5108|5108|5107|402
1633951810000|2021-10-11 11:30:10||5108||5107||5108||5107|20
1633951820000|2021-10-11 11:30:20||5108||5107||5108||5107|0
1633951830000|2021-10-11 11:30:30|5110|5108|5110|5109|5110|5109|5110|5108|472
1633951840000|2021-10-11 11:30:40|5111|5110|5111|5109|5111|5110|5110|5109|472
1633951850000|2021-10-11 11:30:50||5110||5110||5110||5109|206
1633951860000|2021-10-11 11:31:00|5110|5109|5111|5110|5111|5110|5110|5109|810
1633951870000|2021-10-11 11:31:10|5110|5109|5111|5110|5111|5110|5110|5109|1217
1633951880000|2021-10-11 11:31:20|||||||||122
1633951890000|2021-10-11 11:31:30||5109||5110||5110||5109|319
1633951900000|2021-10-11 11:31:40|5112|5111|5113|5112|5113|5112|5112|5111|609
1633951910000|2021-10-11 11:31:50|5112|5111|5113|5112|5113|5112|5112|5111|179
1633951920000|2021-10-11 11:32:00|5114|5113|5113|5112|5114|5113|5113|5112|309
1633951930000|2021-10-11 11:32:10|||||||||91
1633951940000|2021-10-11 11:32:20|5112|5111|5112|5111|5112|5111|5112|5111|408
1633951950000|2021-10-11 11:32:30|5113|5112|5113|5112|5113|5112|5112|5111|1246
1633951960000|2021-10-11 11:32:40|5112|5111|5113|5111|5113|5111|5112|5111|0
1633951970000|2021-10-11 11:32:50||5112||5111||5112||5111|21
1633951980000|2021-10-11 11:33:00|5112|5110|5111|5110|5112|5110|5111|5110|365
1633951990000|2021-10-11 11:33:10|||||||||15
1633952000000|2021-10-11 11:33:20|5110|5109|5111|5109|5111|5109|5109|5108|817
1633952010000|2021-10-11 11:33:30|5112|5110|5113|5111|5113|5111|5112|5110|211
1633952020000|2021-10-11 11:33:40|5112|5110|5111|5110|5112|5110|5111|5110|787
1633952030000|2021-10-11 11:33:50|5110|5109|5110|5109|5110|5109|5110|5109|354
1633952050000|2021-10-11 11:34:10|5111|5110|5111|5110|5111|5110|5111|5110|133
1633952070000|2021-10-11 11:34:30|5112|5109|5113|5111|5113|5111|5112|5109|379
1633952080000|2021-10-11 11:34:40|||||||||34
1633952090000|2021-10-11 11:34:50|5112|5110|5113|5112|5113|5112|5111|5110|1199
1633952100000|2021-10-11 11:35:00|5112|5111|5113|5111|5113|5111|5111|5110|355
1633952110000|2021-10-11 11:35:10|5114|5112|5112|5111|5114|5113|5112|5111|2652
1633952120000|2021-10-11 11:35:20|5111|5110|5110|5108|5111|5110|5109|5107|918
1633952130000|2021-10-11 11:35:30|5109||5110||5110||5109||325
1633952140000|2021-10-11 11:35:40|5111|5109|5111|5109|5112|5110|5110|5109|220
1633952150000|2021-10-11 11:35:50|5110|5108|5109|5108|5110|5108|5109|5108|143
1633952160000|2021-10-11 11:36:00|5110|5109|5109|5108|5110|5109|5109|5108|238
1633952170000|2021-10-11 11:36:10|5108|5107|5108|5107|5108|5107|5108|5107|379
1633952180000|2021-10-11 11:36:20|5107|5106|5106|5105|5107|5106|5106|5105|128
1633952190000|2021-10-11 11:36:30|5107|5106|5106|5105|5107|5106|5106|5105|125
1633952200000|2021-10-11 11:36:40|5105|5104|5106|5105|5106|5105|5105|5104|209
1633952210000|2021-10-11 11:36:50|5105|5104|5106|5104|5106|5105|5105|5104|20
1633952220000|2021-10-11 11:37:00||5105||5104||5105||5104|1000
1633952230000|2021-10-11 11:37:10|5105|5103|5104|5102|5105|5103|5103|5102|288
1633952240000|2021-10-11 11:37:20|5103|5103|5103|5101|5103|5103|5103|5101|76
1633952260000|2021-10-11 11:37:40|||||||||200
1633952270000|2021-10-11 11:37:50|5102|5102|5104|5102|5104|5103|5102|5102|1233
1633952280000|2021-10-11 11:38:00|5103||5103||5103||5103||0
1633952300000|2021-10-11 11:38:20|5102|5101|5102|5101|5102|5101|5102|5101|787
1633952310000|2021-10-11 11:38:30|||||||||1056
1633952320000|2021-10-11 11:38:40|5101|5100|5101|5100|5101|5100|5101|5099|586
1633952330000|2021-10-11 11:38:50|5100|5099|5101|5099|5101|5099|5100|5099|89
1633952340000|2021-10-11 11:39:00|5100|5100|5101|5100|5101|5100|5100|5100|208
1633952360000|2021-10-11 11:39:20|5100|5099|5100|5099|5100|5099|5100|5099|641
1633952380000|2021-10-11 11:39:40|5101|5100|5102|5101|5102|5101|5101|5100|513
1633952390000|2021-10-11 11:39:50|5101|5100|5102|5100|5102|5101|5101|5100|628
1633952400000|2021-10-11 11:40:00||5101||5101||5101||5101|161
1633952430000|2021-10-11 11:40:30|5103|5102|5103|5102|5103|5102|5103|5102|375
1633952440000|2021-10-11 11:40:40|5102|5101|5104|5103|5104|5103|5102|5101|791
1633952450000|2021-10-11 11:40:50|5103|5102|5104|5103|5104|5103|5103|5102|282
1633952460000|2021-10-11 11:41:00|5105|5104|5105|5104|5105|5104|5105|5104|1023
1633952470000|2021-10-11 11:41:10|5104|5103|5105|5104|5105|5104|5104|5103|209
1633952480000|2021-10-11 11:41:20|5106|5105|5106|5105|5106|5105|5106|5105|358
1633952490000|2021-10-11 11:41:30|5105|5104|5106|5104|5106|5105|5105|5104|748
1633952530000|2021-10-11 11:42:10|||||||||38
1633952540000|2021-10-11 11:42:20|||||||||9
1633952550000|2021-10-11 11:42:30|5107|5105|5108|5107|5109|5108|5107|5105|1978
1633952560000|2021-10-11 11:42:40|5107|5106|5108|5107|5108|5107|5107|5106|170
1633952570000|2021-10-11 11:42:50|5107|5106|5108|5107|5108|5107|5107|5106|179
1633952580000|2021-10-11 11:43:00|||||||||67
1633952590000|2021-10-11 11:43:10|5107|5106|5107|5106|5108|5107|5107|5106|993
1633952600000|2021-10-11 11:43:20|5108|5107|5108|5107|5108|5107|5108|5107|34
1633952620000|2021-10-11 11:43:40|5109|5108|5109|5107|5109|5108|5109|5107|181
1633952640000|2021-10-11 11:44:00|5108|5106|5108|5106|5108|5106|5107|5106|432
1633952660000|2021-10-11 11:44:20|5107|5107|5108|5107|5108|5107|5107|5107|191
1633952680000|2021-10-11 11:44:40|5107|5106|5107|5105|5107|5106|5106|5105|794
1633952700000|2021-10-11 11:45:00|5106|5106|5107|5105|5107|5106|5106|5105|54
1633952710000|2021-10-11 11:45:10||5106||5105||5106||5105|0
1633952720000|2021-10-11 11:45:20|5106|5106|5107|5106|5107|5106|5106|5105|820
1633952740000|2021-10-11 11:45:40|5108|5107|5109|5107|5109|5107|5108|5107|359
1633952750000|2021-10-11 11:45:50|5108|5108|5108|5107|5108|5108|5108|5107|224
1633952770000|2021-10-11 11:46:10|||||||||10
1633952780000|2021-10-11 11:46:20|5107|5106|5108|5107|5108|5107|5107|5106|513
1633952790000|2021-10-11 11:46:30|5109|5108|5109|5108|5109|5108|5109|5108|244
1633952800000|2021-10-11 11:46:40|||||||||400
1633952810000|2021-10-11 11:46:50|5110|5109|5110|5109|5110|5109|5110|5109|543
1633952820000|2021-10-11 11:47:00|5111|5110|5111|5110|5111|5110|5111|5110|22
1633952830000|2021-10-11 11:47:10|5110|5109|5111|5110|5111|5110|5110|5109|482
1633952840000|2021-10-11 11:47:20|5112|5111|5112|5111|5112|5111|5112|5111|134
1633952850000|2021-10-11 11:47:30|5111|5110|5112|5110|5112|5110|5111|5110|503
1633952860000|2021-10-11 11:47:40||5111||5111||5111||5110|378
1633952870000|2021-10-11 11:47:50|||||||||19
1633952880000|2021-10-11 11:48:00|||||||||116
1633952890000|2021-10-11 11:48:10|||||||||681
1633952900000|2021-10-11 11:48:20|5111|5110|5110|5108|5111|5110|5109|5108|1818
1633952910000|2021-10-11 11:48:30|5109|5107|5108|5107|5109|5107|5108|5107|293
1633952920000|2021-10-11 11:48:40|5109|5108|5110|5108|5110|5108|5109|5108|532
1633952940000|2021-10-11 11:49:00|5109|5107|5108|5106|5109|5107|5107|5106|738
1633952950000|2021-10-11 11:49:10|5107|5105|5108|5106|5108|5106|5107|5105|46
1633952960000|2021-10-11 11:49:20|5107|5105|5107|5106|5107|5106|5107|5105|23
1633952970000|2021-10-11 11:49:30|5108|5107|5109|5108|5109|5108|5108|5107|394
1633952980000|2021-10-11 11:49:40|5110|5109|5110|5108|5110|5109|5109|5108|89
1633953000000|2021-10-11 11:50:00|5111|5109|5111|5110|5112|5110|5111|5109|559
1633953010000|2021-10-11 11:50:10|5110|5109|5110|5108|5111|5109|5110|5108|934
1633953030000|2021-10-11 11:50:30|5109|5107|5108|5107|5109|5107|5107|5106|2183
1633953040000|2021-10-11 11:50:40||5106||5106||5106||5106|184
1633953050000|2021-10-11 11:50:50|5107||5108||5108||5107||22
1633953060000|2021-10-11 11:51:00|5109|5107|5109|5108|5109|5108|5109|5107|121
1633953070000|2021-10-11 11:51:10|||||||||48
1633953080000|2021-10-11 11:51:20|5108|5107|5109|5107|5109|5107|5108|5107|570
1633953100000|2021-10-11 11:51:40|5108|5108|5109|5108|5109|5108|5108|5108|25
1633953110000|2021-10-11 11:51:50|||||||||50
1633953120000|2021-10-11 11:52:00|5110|5109|5110|5109|5111|5109|5110|5109|215
1633953140000|2021-10-11 11:52:20|5111|5110|5111|5110|5111|5110|5111|5110|64
1633953150000|2021-10-11 11:52:30|||||||||390
1633953170000|2021-10-11 11:52:50|||||||||25
1633953180000|2021-10-11 11:53:00|5112|5111|5112|5111|5112|5111|5111|5110|749
1633953190000|2021-10-11 11:53:10|5111|5110|5113|5111|5113|5111|5111|5110|663
1633953200000|2021-10-11 11:53:20|5112|5112|5113|5112|5113|5112|5112|5111|1189
1633953210000|2021-10-11 11:53:30|5114|5113|5115|5113|5115|5114|5114|5113|1374
1633953220000|2021-10-11 11:53:40|5114|5112|5115|5114|5115|5114|5113|5112|815
1633953230000|2021-10-11 11:53:50|5116|5115|5116|5115|5116|5115|5116|5115|694
1633953240000|2021-10-11 11:54:00|5117||5117||5117||5117||294
1633953250000|2021-10-11 11:54:10|5116|5116|5117|5116|5118|5116|5116|5115|414
1633953260000|2021-10-11 11:54:20|5118|5117|5118|5117|5118|5117|5118|5117|70
1633953280000|2021-10-11 11:54:40|||||||||11
1633953290000|2021-10-11 11:54:50|||||||||52
1633953300000|2021-10-11 11:55:00|5119|5118|5119|5118|5119|5118|5118|5117|925
1633953310000|2021-10-11 11:55:10|5118|5117|5118|5116|5118|5117|5116|5114|1818
1633953320000|2021-10-11 11:55:20|5117|5115|5117|5115|5117|5115|5117|5115|0
1633953330000|2021-10-11 11:55:30|5116|5114|5116|5115|5116|5115|5115|5114|1135
1633953340000|2021-10-11 11:55:40|5115|5114|5116|5115|5116|5115|5115|5114|791
1633953350000|2021-10-11 11:55:50|5115|5114|5115|5113|5115|5114|5114|5113|291
1633953360000|2021-10-11 11:56:00|||||||||60
1633953370000|2021-10-11 11:56:10|5114|5112|5112|5111|5114|5112|5112|5111|460
1633953380000|2021-10-11 11:56:20|5113|5112|5112|5110|5113|5112|5111|5110|380
1633953390000|2021-10-11 11:56:30|5111|5111|5112|5111|5112|5111|5111|5110|0
1633953400000|2021-10-11 11:56:40||5110||5110||5110||5110|150
1633953410000|2021-10-11 11:56:50|5111|5111|5112|5111|5112|5111|5111|5110|446
1633953420000|2021-10-11 11:57:00|5111|5110|5112|5111|5112|5111|5111|5110|326
1633953430000|2021-10-11 11:57:10|||||||||40
1633953440000|2021-10-11 11:57:20|||||||||65
1633953460000|2021-10-11 11:57:40|5113|5112|5113|5112|5113|5112|5113|5111|99
1633953470000|2021-10-11 11:57:50|||||||||100
1633953480000|2021-10-11 11:58:00|5114|5113|5114|5112|5114|5113|5113|5112|594
1633953500000|2021-10-11 11:58:20|||||||||210
1633953510000|2021-10-11 11:58:30|5113|5113|5114|5113|5114|5113|5113|5112|714
1633953520000|2021-10-11 11:58:40||5112||5112||5113||5112|291
1633953530000|2021-10-11 11:58:50|5113|5113|5113|5112|5114|5113|5113|5112|145
1633953540000|2021-10-11 11:59:00|5114||5114||5114||5114||15
1633953560000|2021-10-11 11:59:20|5113|5111|5111|5110|5113|5111|5110|5109|1359
1633953570000|2021-10-11 11:59:30|||||||||200
1633953580000|2021-10-11 11:59:40|5112|5111|5111|5110|5112|5111|5111|5110|207
1633953600000|2021-10-11 12:00:00|5110|5109|5110|5109|5111|5109|5110|5109|760
1633953610000|2021-10-11 12:00:10|5109|5108|5109|5107|5110|5109|5109|5107|74
1633953620000|2021-10-11 12:00:20|5108|5108|5110|5109|5110|5109|5108|5108|556
1633953630000|2021-10-11 12:00:30|5109|5108|5109|5108|5109|5108|5108|5107|479
1633953640000|2021-10-11 12:00:40|5110|5107|5109|5108|5110|5108|5109|5107|209
1633953650000|2021-10-11 12:00:50|5110|5109|5110|5109|5110|5109|5110|5109|38
1633953670000|2021-10-11 12:01:10|5109|5108|5109|5107|5109|5108|5108|5107|569
1633953690000|2021-10-11 12:01:30||5108||5108||5108||5108|179
1633953700000|2021-10-11 12:01:40|||||||||115
1633953710000|2021-10-11 12:01:50|||||||||28
1633953740000|2021-10-11 12:02:20|||||||||4
1633953750000|2021-10-11 12:02:30|5108|5107|5107|5106|5109|5108|5107|5106|912
1633953760000|2021-10-11 12:02:40|5106|5105|5106|5105|5106|5105|5106|5105|281
1633953770000|2021-10-11 12:02:50|5107|5106|5108|5106|5108|5107|5107|5106|1201
1633953790000|2021-10-11 12:03:10|5107||5108||5108||5107||49
1633953800000|2021-10-11 12:03:20|||||||||2
1633953810000|2021-10-11 12:03:30|5109|5107|5109|5108|5109|5108|5109|5107|92
1633953820000|2021-10-11 12:03:40|||||||||95
1633953850000|2021-10-11 12:04:10|5108|5107|5109|5108|5109|5108|5108|5107|1154
1633953860000|2021-10-11 12:04:20|5108|5107|5108|5107|5108|5107|5108|5107|95
1633953870000|2021-10-11 12:04:30|5107|5106|5108|5107|5108|5107|5107|5106|433
1633953880000|2021-10-11 12:04:40|||||||||65
1633953900000|2021-10-11 12:05:00|5109|5108|5110|5109|5110|5109|5109|5108|831
1633953910000|2021-10-11 12:05:10|5111|5110|5111|5110|5111|5110|5111|5110|287
1633953920000|2021-10-11 12:05:20|5112|5111|5112|5111|5112|5111|5112|5111|822
1633953930000|2021-10-11 12:05:30|5113|5112|5113|5112|5113|5112|5113|5111|706
1633953950000|2021-10-11 12:05:50|5114|5113|5113|5112|5114|5113|5113|5112|154
1633953960000|2021-10-11 12:06:00|||||||||195
1633953980000|2021-10-11 12:06:20|||||||||477
1633954000000|2021-10-11 12:06:40|5112|5111|5113|5112|5113|5112|5111|5110|2526
1633954030000|2021-10-11 12:07:10|||||||||2569
1633954040000|2021-10-11 12:07:20|5114|5113|5110|5108|5114|5113|5110|5108|669
1633954050000|2021-10-11 12:07:30|5111|5109|5111|5110|5111|5110|5111|5109|417
1633954070000|2021-10-11 12:07:50|||||||||5
1633954080000|2021-10-11 12:08:00|5110|5109|5110|5108|5110|5109|5109|5108|1441
1633954090000|2021-10-11 12:08:10|5109|5107|5108|5107|5109|5107|5108|5107|36
1633954100000|2021-10-11 12:08:20|5107|5106|5108|5107|5108|5107|5107|5106|999
1633954110000|2021-10-11 12:08:30|5107|5106|5107|5106|5108|5107|5107|5106|1027
1633954120000|2021-10-11 12:08:40||5105||5106||5106||5105|0
1633954130000|2021-10-11 12:08:50|5106|5105|5107|5105|5107|5105|5106|5105|82
1633954140000|2021-10-11 12:09:00|5106|5104|5106|5105|5106|5105|5105|5104|157
1633954150000|2021-10-11 12:09:10||5104||5104||5104||5104|290
1633954160000|2021-10-11 12:09:20|5105||5105||5105||5105||0
1633954170000|2021-10-11 12:09:30||5103||5104||5104||5103|185
1633954190000|2021-10-11 12:09:50|5104|5103|5106|5105|5106|5105|5104|5103|599
1633954200000|2021-10-11 12:10:00|5107|5106|5105|5103|5107|5106|5105|5103|1145
1633954210000|2021-10-11 12:10:10|5104|5102|5104|5102|5104|5103|5103|5101|1037
1633954220000|2021-10-11 12:10:20|5103|5103|5103|5102|5103|5103|5102|5101|505
1633954230000|2021-10-11 12:10:30|5104|5103|5104|5103|5104|5103|5104|5102|311
1633954250000|2021-10-11 12:10:50|5103|5102|5104|5103|5104|5103|5103|5102|558
1633954260000|2021-10-11 12:11:00|||||||||86
1633954270000|2021-10-11 12:11:10|5103|5102|5103|5102|5103|5102|5103|5102|481
1633954280000|2021-10-11 12:11:20|||||||||1222
1633954290000|2021-10-11 12:11:30|5102|5101|5102|5101|5103|5102|5102|5101|1161
1633954300000|2021-10-11 12:11:40||5100||5100||5100||5100|138
1633954310000|2021-10-11 12:11:50||5101||5100||5101||5100|46
1633954320000|2021-10-11 12:12:00||5101||5100||5101||5100|115
1633954330000|2021-10-11 12:12:10|5101|5101|5101|5100|5101|5101|5101|5100|103
1633954340000|2021-10-11 12:12:20|5100|5099|5100|5098|5100|5099|5100|5098|210
1633954350000|2021-10-11 12:12:30|5101|5099|5094|5093|5104|5103|5094|5093|22868
1633954360000|2021-10-11 12:12:40|5093|5092|5093|5092|5094|5093|5093|5092|688
1633954370000|2021-10-11 12:12:50|5092|5091|5095|5093|5096|5094|5092|5091|2022
1633954380000|2021-10-11 12:13:00|5094|5092|5093|5092|5095|5092|5093|5092|55
1633954390000|2021-10-11 12:13:10|5092|5091|5091|5090|5092|5091|5091|5090|1150
1633954410000|2021-10-11 12:13:30|||||||||127
1633954420000|2021-10-11 12:13:40|||||||||296
1633954430000|2021-10-11 12:13:50|5090|5089|5093|5091|5093|5092|5090|5089|2105
1633954440000|2021-10-11 12:14:00|5092|5090|5090|5089|5092|5090|5090|5089|751
1633954450000|2021-10-11 12:14:10|5089|5088|5089|5088|5089|5088|5089|5087|601
1633954470000|2021-10-11 12:14:30|5088|5087|5088|5087|5088|5087|5087|5086|124
1633954480000|2021-10-11 12:14:40||5086||5086||5086||5086|25
1633954500000|2021-10-11 12:15:00|5089|5087|5089|5088|5089|5088|5089|5086|164
1633954510000|2021-10-11 12:15:10|5088|5087|5088|5086|5088|5087|5088|5086|62
1633954520000|2021-10-11 12:15:20|5087|5085|5087|5086|5088|5086|5087|5085|265
1633954530000|2021-10-11 12:15:30|5088|5087|5089|5088|5089|5088|5088|5087|351
1633954540000|2021-10-11 12:15:40|5090|5089|5091|5089|5091|5090|5090|5089|807
1633954550000|2021-10-11 12:15:50|5090|5090|5090|5088|5090|5090|5089|5088|371
1633954560000|2021-10-11 12:16:00|5089|5089|5090|5089|5090|5089|5089|5089|19
1633954570000|2021-10-11 12:16:10||5088||5088||5088||5088|0
1633954580000|2021-10-11 12:16:20|5091|5089|5091|5090|5091|5090|5091|5089|145
1633954590000|2021-10-11 12:16:30|5090|5089|5090|5088|5090|5089|5090|5088|929
1633954600000|2021-10-11 12:16:40|5091|5089|5091|5090|5091|5090|5091|5089|17
1633954610000|2021-10-11 12:16:50||5089||5089||5089||5089|0
1633954620000|2021-10-11 12:17:00|5090|5088|5090|5088|5090|5088|5090|5088|0
1633954630000|2021-10-11 12:17:10|5091|5089|5090|5089|5091|5089|5090|5089|0
1633954640000|2021-10-11 12:17:20||5088||5089||5089||5088|0
1633954650000|2021-10-11 12:17:30|5091||5091||5091||5090||0
1633954660000|2021-10-11 12:17:40|5092|5090|5092|5090|5092|5091|5092|5089|816
1633954670000|2021-10-11 12:17:50||5091||5090||5091||5090|40
1633954690000|2021-10-11 12:18:10|5093|5091|5093|5091|5093|5092|5093|5090|765
1633954700000|2021-10-11 12:18:20|5092||5092||5092||5092||0
1633954710000|2021-10-11 12:18:30|5093||5093||5093||5092||0
1633954720000|2021-10-11 12:18:40||5092||5092||5092||5092|0
1633954730000|2021-10-11 12:18:50|5092|5091|5093|5092|5093|5092|5092|5091|357
1633954740000|2021-10-11 12:19:00|5094|5093|5094|5093|5094|5093|5094|5093|344
1633954760000|2021-10-11 12:19:20|||||||||195
1633954770000|2021-10-11 12:19:30|5095|5094|5095|5094|5095|5094|5095|5094|767
1633954810000|2021-10-11 12:20:10|5096|5095|5096|5095|5096|5095|5095|5094|427
1633954820000|2021-10-11 12:20:20|||||||||143
1633954830000|2021-10-11 12:20:30|5097|5096|5099|5098|5099|5098|5097|5096|11133
1633954840000|2021-10-11 12:20:40|5100|5099|5100|5099|5100|5099|5099|5098|4284
1633954850000|2021-10-11 12:20:50|5099|5098|5100|5099|5100|5099|5099|5098|394
1633954860000|2021-10-11 12:21:00|5101|5100|5100|5099|5101|5100|5100|5099|2223
1633954870000|2021-10-11 12:21:10|5099|5098|5100|5098|5100|5098|5099|5098|239
1633954880000|2021-10-11 12:21:20||5099||5099||5099||5099|0
1633954890000|2021-10-11 12:21:30|5101|5100|5104|5102|5104|5102|5101|5100|1438
1633954900000|2021-10-11 12:21:40|5103|5103|5105|5104|5105|5104|5103|5102|3532
1633954910000|2021-10-11 12:21:50|5106|5105|5106|5104|5106|5105|5105|5104|1163
1633954920000|2021-10-11 12:22:00|5105||5105||5105||5105||290
1633954930000|2021-10-11 12:22:10|||||||||217
1633954940000|2021-10-11 12:22:20|||||||||93
1633954950000|2021-10-11 12:22:30|5106|5105|5106|5105|5106|5105|5106|5104|700
1633954960000|2021-10-11 12:22:40|5105|5104|5105|5104|5105|5104|5105|5104|302
1633954970000|2021-10-11 12:22:50|5104|5103|5106|5104|5106|5105|5104|5103|1296
1633954980000|2021-10-11 12:23:00|5107|5105|5107|5106|5108|5107|5107|5105|1009
1633954990000|2021-10-11 12:23:10|5106|5105|5104|5102|5107|5105|5104|5102|819
1633955000000|2021-10-11 12:23:20||5103||5103||5103||5103|0
1633955010000|2021-10-11 12:23:30|5105||5105||5105||5105||0
1633955020000|2021-10-11 12:23:40|5104||5104||5105||5104||153
1633955030000|2021-10-11 12:23:50|5105|5104|5105|5104|5105|5104|5105|5104|92
1633955040000|2021-10-11 12:24:00||5103||5103||5103||5103|0
1633955060000|2021-10-11 12:24:20|5106|5104|5106|5105|5106|5105|5106|5104|538
1633955070000|2021-10-11 12:24:30|5107|5106|5107|5105|5107|5106|5107|5105|278
1633955080000|2021-10-11 12:24:40|5106|5104|5103|5101|5107|5104|5102|5101|3675
1633955090000|2021-10-11 12:24:50|5104|5102|5104|5103|5104|5103|5104|5102|521
1633955100000|2021-10-11 12:25:00|5103|5102|5103|5102|5103|5102|5103|5102|171
1633955110000|2021-10-11 12:25:10|5102|5101|5101|5099|5102|5101|5099|5096|4317
1633955120000|2021-10-11 12:25:20||5100||5099||5100||5099|0
1633955130000|2021-10-11 12:25:30||5100||5100||5100||5100|300
1633955140000|2021-10-11 12:25:40|5102|5101|5102|5101|5104|5102|5102|5101|2264
1633955150000|2021-10-11 12:25:50|||||||||193
1633955160000|2021-10-11 12:26:00|5103|5102|5103|5101|5103|5102|5103|5101|100
1633955190000|2021-10-11 12:26:30||5102||5102||5102||5102|3
1633955200000|2021-10-11 12:26:40|5102|5101|5101|5099|5102|5101|5101|5099|715
1633955210000|2021-10-11 12:26:50|5100|5100|5100|5099|5100|5100|5100|5099|384
1633955220000|2021-10-11 12:27:00|5101|5100|5101|5099|5102|5101|5101|5099|1301
1633955230000|2021-10-11 12:27:10|5100|5100|5100|5099|5100|5100|5100|5099|610
1633955240000|2021-10-11 12:27:20|5101|5100|5101|5099|5101|5100|5101|5099|202
1633955250000|2021-10-11 12:27:30||5100||5100||5100||5100|0
1633955280000|2021-10-11 12:28:00|||||||||35
1633955300000|2021-10-11 12:28:20|5100|5099|5100|5099|5101|5100|5098|5096|2920
1633955310000|2021-10-11 12:28:30||5098||5098||5099||5098|394
1633955330000|2021-10-11 12:28:50|5099|5099|5099|5098|5099|5099|5099|5098|49
1633955340000|2021-10-11 12:29:00|5100|5099|5099|5098|5100|5099|5099|5098|296
1633955350000|2021-10-11 12:29:10|5100|5099|5100|5099|5100|5099|5100|5099|301
1633955370000|2021-10-11 12:29:30|5101|5100|5101|5100|5101|5100|5101|5100|907
1633955390000|2021-10-11 12:29:50|5102|5101|5102|5101|5102|5101|5102|5101|1008
1633955400000|2021-10-11 12:30:00|||||||||5
1633955410000|2021-10-11 12:30:10|5101|5100|5101|5099|5101|5100|5100|5099|1307
1633955420000|2021-10-11 12:30:20||5100||5100||5100||5099|0
1633955430000|2021-10-11 12:30:30|5100|5099|5101|5099|5101|5099|5100|5098|1553
1633955440000|2021-10-11 12:30:40|5100||5100||5101||5100||10
1633955450000|2021-10-11 12:30:50|5099|5098|5099|5097|5100|5099|5099|5097|532
1633955460000|2021-10-11 12:31:00|5098|5098|5098|5097|5098|5098|5098|5097|517
1633955470000|2021-10-11 12:31:10|5099|5096|5097|5095|5099|5096|5096|5095|797
1633955480000|2021-10-11 12:31:20||5096||5096||5096||5096|88
1633955490000|2021-10-11 12:31:30|5098|5097|5100|5098|5100|5099|5098|5097|2181
1633955500000|2021-10-11 12:31:40|||||||||264
1633955510000|2021-10-11 12:31:50||5099||5099||5099||5099|73
1633955520000|2021-10-11 12:32:00|5101|5100|5101|5100|5101|5100|5101|5100|246
1633955530000|2021-10-11 12:32:10|5100|5099|5101|5100|5103|5102|5100|5099|3054
1633955540000|2021-10-11 12:32:20|5102|5101|5103|5101|5103|5102|5102|5101|5383
1633955550000|2021-10-11 12:32:30|5102||5102||5102||5102||87
1633955560000|2021-10-11 12:32:40|5103|5102|5102|5101|5103|5102|5102|5101|435
1633955570000|2021-10-11 12:32:50|||||||||38
1633955590000|2021-10-11 12:33:10|||||||||100
1633955600000|2021-10-11 12:33:20|5103|5102|5103|5101|5103|5102|5103|5101|232
1633955610000|2021-10-11 12:33:30||5102||5102||5102||5102|0
1633955620000|2021-10-11 12:33:40|5104|5103|5104|5102|5104|5103|5103|5102|1163
1633955640000|2021-10-11 12:34:00|5103|5101|5102|5100|5103|5101|5101|5100|1756
1633955650000|2021-10-11 12:34:10|5101|5099|5100|5099|5101|5100|5100|5099|624
1633955660000|2021-10-11 12:34:20|5099|5098|5100|5098|5100|5098|5099|5098|0
1633955670000|2021-10-11 12:34:30|5099|5099|5098|5096|5099|5099|5098|5096|273
1633955680000|2021-10-11 12:34:40|5097|5095|5096|5094|5098|5095|5095|5094|91
1633955690000|2021-10-11 12:34:50||5095||5095||5095||5095|149
1633955700000|2021-10-11 12:35:00|5097|5096|5097|5096|5097|5096|5097|5095|394
1633955710000|2021-10-11 12:35:10|5096|5095|5097|5095|5097|5096|5096|5095|519
1633955720000|2021-10-11 12:35:20|5096|5096|5097|5096|5097|5096|5096|5095|185
1633955730000|2021-10-11 12:35:30|5096|5095|5097|5096|5097|5096|5096|5095|210
1633955740000|2021-10-11 12:35:40|||||||||9
1633955750000|2021-10-11 12:35:50|5098|5097|5098|5097|5098|5097|5098|5097|256
1633955760000|2021-10-11 12:36:00|||||||||129
1633955770000|2021-10-11 12:36:10|5097|5096|5098|5097|5098|5097|5097|5096|2045
1633955780000|2021-10-11 12:36:20|5099|5098|5099|5098|5099|5098|5099|5098|258
1633955800000|2021-10-11 12:36:40|5098|5097|5099|5097|5099|5097|5098|5097|1833
1633955820000|2021-10-11 12:37:00|||||||||61
1633955830000|2021-10-11 12:37:10|5098||5098||5098||5098||67
1633955840000|2021-10-11 12:37:20|5097|5096|5099|5098|5100|5099|5097|5096|2397
1633955850000|2021-10-11 12:37:30|5100|5099|5104|5102|5104|5102|5100|5099|650
1633955860000|2021-10-11 12:37:40|5103|5101|5104|5102|5104|5102|5103|5101|458
1633955870000|2021-10-11 12:37:50|5105|5103|5104|5103|5105|5104|5104|5103|240
1633955880000|2021-10-11 12:38:00|5105|5104|5104|5103|5105|5104|5104|5103|438
1633955890000|2021-10-11 12:38:10|5103|5102|5104|5103|5105|5103|5103|5102|993
1633955900000|2021-10-11 12:38:20|5105|5104|5104|5103|5105|5104|5104|5103|591
1633955910000|2021-10-11 12:38:30||5102||5103||5103||5102|179
1633955930000|2021-10-11 12:38:50|5105|5104|5105|5104|5105|5104|5105|5103|90
1633955940000|2021-10-11 12:39:00|5106|5105|5106|5105|5106|5105|5106|5105|712
1633955950000|2021-10-11 12:39:10|5107|5106|5105|5104|5107|5106|5105|5103|1792
1633955960000|2021-10-11 12:39:20|5106|5103|5105|5103|5106|5103|5105|5103|428
1633955970000|2021-10-11 12:39:30|5104|5102|5103|5102|5104|5102|5103|5102|104
1633955980000|2021-10-11 12:39:40|5104|5103|5103|5102|5104|5103|5103|5102|8
1633956000000|2021-10-11 12:40:00|||||||||147
1633956010000|2021-10-11 12:40:10|5102|5101|5101|5100|5102|5101|5101|5100|1294
1633956020000|2021-10-11 12:40:20|5102|5101|5104|5103|5105|5104|5102|5101|2037
1633956030000|2021-10-11 12:40:30|5105|5104|5105|5103|5106|5104|5105|5103|277
1633956040000|2021-10-11 12:40:40||5104||5103||5104||5103|0
1633956050000|2021-10-11 12:40:50|5106|5104|5106|5104|5106|5104|5106|5104|0
1633956060000|2021-10-11 12:41:00|5105|5103|5104|5103|5105|5103|5103|5102|1479
1633956070000|2021-10-11 12:41:10|5103|5102|5104|5102|5104|5102|5103|5101|300
1633956080000|2021-10-11 12:41:20|5103||5104||5104||5103||0
1633956090000|2021-10-11 12:41:30||5103||5103||5103||5103|564
1633956100000|2021-10-11 12:41:40|||||||||275
1633956110000|2021-10-11 12:41:50||5102||5102||5102||5102|0
1633956130000|2021-10-11 12:42:10|5103|5103|5103|5102|5103|5103|5103|5102|422
1633956140000|2021-10-11 12:42:20|5102|5101|5100|5099|5102|5101|5100|5099|838
1633956150000|2021-10-11 12:42:30|5101|5100|5101|5099|5102|5100|5100|5099|2598
1633956160000|2021-10-11 12:42:40|5100|5100|5101|5099|5101|5100|5100|5099|221
1633956170000|2021-10-11 12:42:50|||||||||68
1633956180000|2021-10-11 12:43:00|5102|5100|5102|5101|5102|5101|5101|5099|1538
1633956190000|2021-10-11 12:43:10|5101|5100|5102|5101|5102|5101|5101|5100|325
1633956200000|2021-10-11 12:43:20|5101|5100|5101|5100|5101|5100|5101|5100|203
1633956210000|2021-10-11 12:43:30|5102|5101|5105|5104|5105|5104|5102|5101|1190
1633956220000|2021-10-11 12:43:40||5103||5104||5104||5103|8
1633956230000|2021-10-11 12:43:50|5106|5105|5105|5104|5106|5105|5105|5104|1017
1633956240000|2021-10-11 12:44:00|||||||||73
1633956250000|2021-10-11 12:44:10|||||||||61
1633956260000|2021-10-11 12:44:20|5104|5103|5105|5104|5105|5104|5104|5103|431
1633956270000|2021-10-11 12:44:30||5103||5104||5104||5103|4
1633956280000|2021-10-11 12:44:40|5106|5105|5106|5105|5106|5105|5106|5104|786
1633956290000|2021-10-11 12:44:50|||||||||134
1633956300000|2021-10-11 12:45:00|5105|5104|5106|5104|5106|5105|5105|5104|1441
1633956310000|2021-10-11 12:45:10|||||||||329
1633956320000|2021-10-11 12:45:20|5105|5105|5106|5105|5106|5105|5105|5105|0
1633956330000|2021-10-11 12:45:30||5104||5105||5105||5104|46
1633956360000|2021-10-11 12:46:00|5107|5106|5108|5107|5108|5107|5107|5106|914
1633956380000|2021-10-11 12:46:20|5107|5106|5107|5106|5107|5106|5107|5106|699
1633956390000|2021-10-11 12:46:30|5108|5107|5108|5107|5108|5107|5108|5107|53
1633956410000|2021-10-11 12:46:50|||||||||185
1633956430000|2021-10-11 12:47:10|5107|5106|5109|5108|5109|5108|5107|5106|1011
1633956440000|2021-10-11 12:47:20|5108|5107|5109|5108|5109|5108|5108|5107|909
1633956470000|2021-10-11 12:47:50|5108|5107|5108|5107|5109|5108|5107|5106|1632
1633956480000|2021-10-11 12:48:00|||||||||29
1633956500000|2021-10-11 12:48:20|5107|5106|5108|5107|5108|5107|5107|5106|439
1633956510000|2021-10-11 12:48:30|5109|5108|5109|5108|5109|5108|5109|5107|535
1633956530000|2021-10-11 12:48:50|5108|5107|5109|5108|5109|5108|5108|5107|1586
1633956540000|2021-10-11 12:49:00|||||||||106
1633956550000|2021-10-11 12:49:10|||||||||850
1633956560000|2021-10-11 12:49:20|||||||||40
1633956570000|2021-10-11 12:49:30|5108|5107|5109|5107|5109|5108|5108|5107|521
1633956580000|2021-10-11 12:49:40|5108|5106|5108|5106|5108|5106|5108|5106|18
1633956590000|2021-10-11 12:49:50|5107|5107|5107|5106|5107|5107|5107|5106|176
1633956600000|2021-10-11 12:50:00|5106|5105|5107|5105|5107|5106|5106|5105|893
1633956610000|2021-10-11 12:50:10|5106||5107||5107||5106||0
1633956620000|2021-10-11 12:50:20|5106||5106||5107||5106||57
1633956630000|2021-10-11 12:50:30|5105|5104|5106|5105|5107|5106|5105|5104|1260
1633956640000|2021-10-11 12:50:40|5107|5106|5107|5106|5107|5106|5107|5106|0
1633956650000|2021-10-11 12:50:50|5108|5107|5109|5107|5109|5108|5108|5107|1294
1633956660000|2021-10-11 12:51:00|5108||5108||5109||5108||212
1633956670000|2021-10-11 12:51:10|5109|5108|5109|5108|5109|5108|5109|5108|0
1633956690000|2021-10-11 12:51:30|||||||||58
1633956700000|2021-10-11 12:51:40|5110|5109|5110|5108|5110|5109|5109|5108|379
1633956710000|2021-10-11 12:51:50|5109||5109||5109||5109||21
1633956720000|2021-10-11 12:52:00|5110|5109|5110|5109|5110|5109|5110|5109|74
1633956750000|2021-10-11 12:52:30|5109|5108|5110|5109|5110|5109|5109|5108|1035
1633956760000|2021-10-11 12:52:40|5111|5110|5112|5111|5112|5111|5111|5110|881
1633956770000|2021-10-11 12:52:50|5111|5110|5112|5111|5113|5112|5111|5110|1085
1633956790000|2021-10-11 12:53:10|||||||||44
1633956800000|2021-10-11 12:53:20|5113|5112|5113|5112|5113|5112|5112|5111|1432
1633956810000|2021-10-11 12:53:30|||||||||50
1633956820000|2021-10-11 12:53:40|5112|5111|5111|5109|5113|5112|5111|5109|6980
1633956830000|2021-10-11 12:53:50|5112|5110|5112|5111|5112|5111|5112|5110|1158
1633956840000|2021-10-11 12:54:00|5113|5112|5112|5111|5113|5112|5112|5111|532
1633956850000|2021-10-11 12:54:10|5113|5110|5113|5112|5113|5112|5111|5110|1946
1633956860000|2021-10-11 12:54:20|5112|5111|5112|5111|5112|5111|5111|5110|733
1633956870000|2021-10-11 12:54:30|5113|5112|5113|5112|5113|5112|5113|5112|334
1633956890000|2021-10-11 12:54:50|||||||||100
1633956900000|2021-10-11 12:55:00|5114|5113|5114|5113|5114|5113|5114|5113|485
1633956920000|2021-10-11 12:55:20|5113|5112|5113|5111|5113|5112|5111|5110|1945
1633956930000|2021-10-11 12:55:30|5112|5112|5110|5109|5113|5112|5110|5109|2651
1633956940000|2021-10-11 12:55:40|5109|5108|5109|5107|5109|5108|5107|5105|1619
1633956950000|2021-10-11 12:55:50|5110|5108|5111|5110|5112|5110|5110|5107|1255
1633956960000|2021-10-11 12:56:00|5110|5109|5108|5107|5110|5109|5108|5107|289
1633956970000|2021-10-11 12:56:10|5109|5108|5109|5108|5109|5108|5109|5108|14
1633956980000|2021-10-11 12:56:20|5110|5107|5111|5110|5111|5110|5110|5107|1432
1633956990000|2021-10-11 12:56:30|5112||5112||5112||5112||0
1633957000000|2021-10-11 12:56:40||5111||5111||5111||5111|0
1633957010000|2021-10-11 12:56:50|5113|5112|5113|5111|5113|5112|5112|5111|383
1633957020000|2021-10-11 12:57:00|5112||5112||5112||5112||8
1633957030000|2021-10-11 12:57:10|||||||||35
1633957040000|2021-10-11 12:57:20|5111|5110|5112|5111|5112|5111|5111|5110|857
1633957050000|2021-10-11 12:57:30|5111|5110|5111|5109|5112|5111|5110|5109|2150
1633957060000|2021-10-11 12:57:40|5110|5108|5109|5108|5110|5108|5108|5107|11935
1633957070000|2021-10-11 12:57:50|5108|5107|5109|5107|5109|5108|5107|5106|1841
1633957080000|2021-10-11 12:58:00|5108|5106|5108|5107|5109|5108|5107|5106|2697
1633957090000|2021-10-11 12:58:10|5107|5106|5109|5108|5109|5108|5107|5106|1487
1633957100000|2021-10-11 12:58:20|||||||||2
1633957110000|2021-10-11 12:58:30|5108|5107|5109|5107|5109|5107|5108|5107|150
1633957120000|2021-10-11 12:58:40||5108||5108||5108||5108|526
1633957130000|2021-10-11 12:58:50|||||||||100
1633957140000|2021-10-11 12:59:00|5110|5109|5110|5109|5110|5109|5109|5108|1407
1633957150000|2021-10-11 12:59:10|||||||||307
1633957160000|2021-10-11 12:59:20|5109|5108|5109|5108|5110|5109|5109|5108|1701
1633957170000|2021-10-11 12:59:30|5110|5109|5110|5109|5110|5109|5109|5108|145
1633957180000|2021-10-11 12:59:40|5109|5108|5109|5108|5110|5108|5109|5108|20
1633957190000|2021-10-11 12:59:50|5110|5109|5110|5109|5110|5109|5109|5108|178
1633957200000|2021-10-11 13:00:00|5109|5108|5109|5108|5110|5108|5109|5108|699
1633957210000|2021-10-11 13:00:10|5108|5107|5108|5107|5108|5107|5108|5107|4555
1633957220000|2021-10-11 13:00:20|5107|5106|5108|5107|5108|5107|5107|5106|718
1633957230000|2021-10-11 13:00:30|||||||||30
1633957240000|2021-10-11 13:00:40|5107|5106|5108|5107|5108|5107|5107|5106|582
1633957260000|2021-10-11 13:01:00|5109|5108|5108|5106|5109|5108|5107|5106|1236
1633957270000|2021-10-11 13:01:10|5107|5107|5108|5107|5108|5107|5107|5106|623
1633957280000|2021-10-11 13:01:20||5106||5107||5107||5106|319
1633957290000|2021-10-11 13:01:30|||||||||117
1633957300000|2021-10-11 13:01:40|||||||||557
1633957310000|2021-10-11 13:01:50|5109|5108|5110|5108|5110|5109|5108|5107|2682
1633957320000|2021-10-11 13:02:00|5109|5109|5109|5108|5109|5109|5108|5107|957
1633957330000|2021-10-11 13:02:10|5110|5109|5110|5108|5110|5109|5110|5108|283
1633957340000|2021-10-11 13:02:20|5109|5109|5109|5108|5109|5109|5109|5108|132
1633957350000|2021-10-11 13:02:30|5110|5107|5109|5107|5110|5109|5109|5107|3146
1633957360000|2021-10-11 13:02:40||5108||5108||5108||5107|0
1633957370000|2021-10-11 13:02:50||5107||5108||5108||5107|13
1633957380000|2021-10-11 13:03:00|||||||||204
1633957390000|2021-10-11 13:03:10|||||||||48
1633957400000|2021-10-11 13:03:20|5110|5109|5110|5109|5110|5109|5110|5108|674
1633957410000|2021-10-11 13:03:30|||||||||19
1633957420000|2021-10-11 13:03:40|5109|5108|5110|5109|5110|5109|5109|5108|539
1633957430000|2021-10-11 13:03:50|5109|5108|5110|5109|5110|5109|5109|5108|273
1633957440000|2021-10-11 13:04:00|||||||||33
1633957450000|2021-10-11 13:04:10|||||||||44
1633957470000|2021-10-11 13:04:30|||||||||332
1633957480000|2021-10-11 13:04:40|5111|5110|5111|5110|5112|5111|5111|5110|820
1633957490000|2021-10-11 13:04:50|5112|5111|5112|5111|5112|5111|5112|5110|250
1633957500000|2021-10-11 13:05:00|5111|5110|5112|5111|5112|5111|5111|5110|732
1633957520000|2021-10-11 13:05:20|||||||||13
1633957530000|2021-10-11 13:05:30|5113|5112|5114|5113|5114|5113|5112|5111|803
1633957540000|2021-10-11 13:05:40|||||||||53
1633957560000|2021-10-11 13:06:00|5115|5114|5115|5114|5115|5114|5115|5113|984
1633957570000|2021-10-11 13:06:10|5114|5113|5115|5114|5115|5114|5114|5113|600
1633957580000|2021-10-11 13:06:20|5116|5115|5115|5114|5116|5115|5115|5114|1742
1633957600000|2021-10-11 13:06:40|||||||||197
1633957620000|2021-10-11 13:07:00|5114|5113|5113|5112|5114|5113|5113|5112|2199
1633957630000|2021-10-11 13:07:10|5112|5111|5115|5113|5115|5113|5112|5111|1836
1633957640000|2021-10-11 13:07:20|5114|5114|5113|5111|5114|5114|5113|5111|1503
1633957660000|2021-10-11 13:07:40|5112||5112||5112||5112||0
1633957670000|2021-10-11 13:07:50|||||||||75
1633957680000|2021-10-11 13:08:00|5113|5112|5113|5112|5113|5112|5113|5111|559
1633957700000|2021-10-11 13:08:20|||||||||989
1633957710000|2021-10-11 13:08:30|5112|5111|5112|5111|5112|5111|5112|5111|200
1633957720000|2021-10-11 13:08:40|5111|5110|5112|5110|5112|5110|5111|5110|223
1633957740000|2021-10-11 13:09:00|5111|5111|5112|5110|5112|5111|5111|5110|558
1633957750000|2021-10-11 13:09:10|5111|5111|5112|5110|5112|5111|5111|5110|111
1633957760000|2021-10-11 13:09:20|5111||5112||5112||5111||0
1633957770000|2021-10-11 13:09:30|5111|5111|5112|5111|5112|5111|5111|5110|249
1633957780000|2021-10-11 13:09:40|5111|5110|5111|5110|5111|5110|5111|5110|177
1633957790000|2021-10-11 13:09:50|||||||||19
1633957800000|2021-10-11 13:10:00|5110|5109|5111|5109|5111|5110|5109|5108|4942
1633957810000|2021-10-11 13:10:10|5110|5108|5109|5108|5110|5108|5109|5108|235
1633957820000|2021-10-11 13:10:20|5110|5109|5110|5108|5110|5109|5110|5108|224
1633957830000|2021-10-11 13:10:30||5109||5108||5109||5108|0
1633957840000|2021-10-11 13:10:40|5109|5107|5109|5107|5109|5107|5108|5107|671
1633957850000|2021-10-11 13:10:50|5110|5109|5109|5108|5110|5109|5108|5107|2723
1633957860000|2021-10-11 13:11:00|5110|5109|5110|5108|5110|5109|5109|5108|616
1633957870000|2021-10-11 13:11:10|5111|5109|5110|5109|5111|5110|5110|5109|521
1633957880000|2021-10-11 13:11:20|5109|5108|5110|5109|5110|5109|5109|5108|744
1633957890000|2021-10-11 13:11:30|5109|5108|5110|5109|5110|5109|5109|5108|239
1633957900000|2021-10-11 13:11:40||5108||5109||5109||5108|924
1633957910000|2021-10-11 13:11:50||5108||5108||5109||5108|28
1633957920000|2021-10-11 13:12:00||5109||5109||5109||5108|32
1633957930000|2021-10-11 13:12:10|5109|5108|5109|5108|5109|5108|5109|5107|781
1633957940000|2021-10-11 13:12:20|5110|5109|5110|5109|5110|5109|5110|5109|682
1633957960000|2021-10-11 13:12:40|5111|5110|5110|5109|5111|5110|5110|5109|530
1633957970000|2021-10-11 13:12:50|5111|5110|5111|5110|5111|5110|5111|5110|244
1633957980000|2021-10-11 13:13:00|5112|5111|5112|5111|5113|5112|5111|5110|2185
1633957990000|2021-10-11 13:13:10||5110||5110||5111||5110|785
1633958000000|2021-10-11 13:13:20||5111||5111||5111||5111|202
1633958010000|2021-10-11 13:13:30|5111|5110|5112|5110|5112|5111|5111|5110|827
1633958030000|2021-10-11 13:13:50|5111|5111|5112|5110|5112|5111|5111|5110|67
1633958040000|2021-10-11 13:14:00|||||||||26
1633958050000|2021-10-11 13:14:10||5111||5111||5111||5110|183
1633958070000|2021-10-11 13:14:30|5113|5112|5114|5113|5114|5113|5113|5112|1162
1633958080000|2021-10-11 13:14:40|5115|5114|5115|5113|5115|5114|5115|5113|736
1633958090000|2021-10-11 13:14:50|5114||5114||5114||5114||1160
1633958100000|2021-10-11 13:15:00|||||||||8
1633958110000|2021-10-11 13:15:10|5113|5112|5112|5111|5113|5112|5112|5111|722
1633958120000|2021-10-11 13:15:20|5113|5112|5114|5113|5114|5113|5112|5112|968
1633958130000|2021-10-11 13:15:30|5115|5114|5117|5115|5118|5116|5115|5113|1095
1633958140000|2021-10-11 13:15:40|5116||5117||5117||5116||198
1633958150000|2021-10-11 13:15:50|5118|5116|5117|5116|5118|5117|5116|5115|908
1633958160000|2021-10-11 13:16:00|5116|5115|5116|5115|5116|5115|5116|5115|21
1633958170000|2021-10-11 13:16:10|5115|5114|5115|5113|5115|5114|5115|5113|607
1633958180000|2021-10-11 13:16:20|5114|5112|5115|5113|5115|5114|5114|5112|544
1633958190000|2021-10-11 13:16:30|5114||5115||5115||5114||0
1633958200000|2021-10-11 13:16:40|5114||5115||5115||5114||0
1633958210000|2021-10-11 13:16:50||5114||5114||5114||5113|611
1633958220000|2021-10-11 13:17:00|5116|5113|5115|5114|5116|5115|5115|5113|965
1633958230000|2021-10-11 13:17:10|5116|5115|5115|5114|5116|5115|5115|5114|326
1633958240000|2021-10-11 13:17:20|5116|5115|5117|5115|5117|5116|5116|5115|1120
1633958250000|2021-10-11 13:17:30|5116||5117||5117||5116||19
1633958260000|2021-10-11 13:17:40|5116||5116||5116||5116||0
1633958270000|2021-10-11 13:17:50|||||||||268
1633958280000|2021-10-11 13:18:00|5115|5114|5116|5114|5116|5115|5115|5114|147
1633958290000|2021-10-11 13:18:10|5115|5115|5116|5114|5116|5115|5115|5114|436
1633958300000|2021-10-11 13:18:20|5115|5115|5115|5114|5116|5115|5115|5114|50
1633958310000|2021-10-11 13:18:30||5113||5113||5113||5113|8
1633958320000|2021-10-11 13:18:40|5114|5112|5114|5113|5114|5113|5113|5112|546
1633958330000|2021-10-11 13:18:50|5113|5112|5113|5112|5113|5113|5113|5112|75
1633958340000|2021-10-11 13:19:00|5114|5113|5114|5113|5114|5113|5114|5112|17
1633958350000|2021-10-11 13:19:10||5112||5113||5113||5112|294
1633958360000|2021-10-11 13:19:20|5115|5114|5114|5113|5115|5114|5114|5112|755
1633958370000|2021-10-11 13:19:30||5112||5113||5113||5112|392
1633958390000|2021-10-11 13:19:50|5113|5112|5113|5112|5113|5112|5113|5112|79
1633958400000|2021-10-11 13:20:00|5112|5111|5111|5110|5113|5112|5111|5109|3585
1633958410000|2021-10-11 13:20:10|5112|5111|5111|5110|5112|5111|5110|5109|861
1633958420000|2021-10-11 13:20:20|5112|5109|5111|5110|5112|5110|5111|5109|176
1633958430000|2021-10-11 13:20:30|5110|5109|5111|5109|5111|5110|5110|5109|486
1633958450000|2021-10-11 13:20:50|5110||5111||5111||5110||174
1633958460000|2021-10-11 13:21:00|5112|5110|5111|5110|5112|5111|5111|5110|1894
1633958470000|2021-10-11 13:21:10||5109||5109||5109||5109|254
1633958480000|2021-10-11 13:21:20|5110|5110|5111|5110|5111|5110|5110|5109|1238
1633958490000|2021-10-11 13:21:30|5110|5109|5110|5109|5110|5109|5110|5108|142
1633958500000|2021-10-11 13:21:40|5111|5110|5111|5110|5111|5110|5111|5110|940
1633958510000|2021-10-11 13:21:50|||||||||306
1633958520000|2021-10-11 13:22:00|||||||||214
1633958530000|2021-10-11 13:22:10|||||||||875
1633958540000|2021-10-11 13:22:20|5110|5109|5111|5109|5111|5110|5110|5109|966
1633958550000|2021-10-11 13:22:30||5110||5109||5110||5109|60
1633958560000|2021-10-11 13:22:40|5110||5110||5110||5110||589
1633958570000|2021-10-11 13:22:50|||||||||174
1633958580000|2021-10-11 13:23:00|||||||||1612
1633958590000|2021-10-11 13:23:10|5109|5108|5110|5108|5110|5108|5109|5107|744
1633958600000|2021-10-11 13:23:20|5109|5109|5109|5108|5109|5109|5109|5108|381
1633958620000|2021-10-11 13:23:40|5108|5107|5109|5108|5109|5108|5108|5107|1369
1633958630000|2021-10-11 13:23:50|||||||||10
1633958640000|2021-10-11 13:24:00|||||||||67
1633958650000|2021-10-11 13:24:10|||||||||147
1633958680000|2021-10-11 13:24:40|5110|5109|5110|5109|5110|5109|5110|5109|1039
1633958690000|2021-10-11 13:24:50|||||||||140
1633958700000|2021-10-11 13:25:00|||||||||22
1633958710000|2021-10-11 13:25:10|5111|5110|5111|5110|5112|5111|5111|5110|2094
1633958720000|2021-10-11 13:25:20|5112|5111|5111|5110|5112|5111|5111|5110|12
1633958730000|2021-10-11 13:25:30|5112|5111|5112|5111|5112|5111|5112|5111|63
1633958760000|2021-10-11 13:26:00|5111|5110|5110|5109|5111|5110|5109|5108|1322
1633958770000|2021-10-11 13:26:10|5109|5108|5111|5109|5111|5110|5109|5108|2269
1633958780000|2021-10-11 13:26:20||5110||5109||5110||5109|299
1633958790000|2021-10-11 13:26:30|5110||5110||5111||5110||563
1633958800000|2021-10-11 13:26:40|||||||||38
1633958810000|2021-10-11 13:26:50|||||||||14
1633958820000|2021-10-11 13:27:00|||||||||248
1633958830000|2021-10-11 13:27:10|5109|5108|5110|5109|5110|5109|5109|5108|2008
1633958840000|2021-10-11 13:27:20|||||||||97
1633958860000|2021-10-11 13:27:40|5111|5110|5111|5109|5111|5110|5111|5109|526
1633958880000|2021-10-11 13:28:00||5110||5109||5110||5109|458
1633958890000|2021-10-11 13:28:10|||||||||473
1633958900000|2021-10-11 13:28:20|5110||5110||5110||5110||0
1633958910000|2021-10-11 13:28:30|||||||||50
1633958920000|2021-10-11 13:28:40|5111|5110|5110|5109|5111|5110|5110|5109|676
1633958930000|2021-10-11 13:28:50|||||||||123
1633958940000|2021-10-11 13:29:00|5111|5110|5110|5109|5111|5110|5110|5109|1259
1633958950000|2021-10-11 13:29:10|5109|5108|5109|5108|5109|5108|5109|5108|576
1633958960000|2021-10-11 13:29:20|5110|5107|5110|5108|5110|5109|5109|5107|850
1633958970000|2021-10-11 13:29:30|5109|5107|5108|5107|5109|5107|5108|5107|131
1633958980000|2021-10-11 13:29:40|5109|5108|5109|5107|5109|5108|5108|5107|854
1633958990000|2021-10-11 13:29:50|5110|5108|5119|5117|5124|5123|5109|5107|24580
1633959000000|2021-10-11 13:30:00|5118|5116|5119|5117|5123|5122|5112|5111|18951
1633959010000|2021-10-11 13:30:10|5118|5116|5110|5108|5118|5116|5110|5108|8867
1633959020000|2021-10-11 13:30:20|5109|5109|5110|5108|5113|5112|5109|5108|6417
1633959030000|2021-10-11 13:30:30|5109|5109|5110|5109|5111|5110|5109|5108|1119
1633959040000|2021-10-11 13:30:40|5109|5108|5117|5115|5120|5119|5109|5108|8671
1633959050000|2021-10-11 13:30:50|5118|5116|5117|5115|5120|5119|5115|5113|2310
1633959060000|2021-10-11 13:31:00|5118|5116|5126|5125|5126|5125|5117|5115|6397
1633959070000|2021-10-11 13:31:10|5125|5124|5129|5127|5129|5127|5124|5123|3923
1633959080000|2021-10-11 13:31:20|5130|5128|5125|5124|5130|5129|5124|5123|4688
1633959090000|2021-10-11 13:31:30|5126|5125|5130|5129|5133|5131|5126|5124|4035
1633959100000|2021-10-11 13:31:40|5129|5128|5122|5120|5129|5128|5122|5120|3805
1633959110000|2021-10-11 13:31:50|5121|5119|5127|5125|5129|5127|5120|5119|2874
1633959120000|2021-10-11 13:32:00|5128|5126|5124|5123|5130|5128|5124|5123|2090
1633959130000|2021-10-11 13:32:10|5123|5121|5123|5121|5124|5123|5119|5118|4159
1633959140000|2021-10-11 13:32:20|5124|5122|5124|5122|5127|5125|5124|5121|1561
1633959150000|2021-10-11 13:32:30|5125|5123|5129|5126|5130|5128|5123|5121|5157
1633959160000|2021-10-11 13:32:40|5128|5125|5128|5126|5129|5126|5127|5125|525
1633959170000|2021-10-11 13:32:50|5127|5125|5125|5122|5127|5126|5125|5122|666
1633959180000|2021-10-11 13:33:00|5124|5121|5119|5117|5124|5122|5118|5117|1128
1633959190000|2021-10-11 13:33:10|5118|5116|5122|5120|5122|5120|5117|5116|2299
1633959200000|2021-10-11 13:33:20|5121|5119|5121|5119|5122|5121|5121|5119|585
1633959210000|2021-10-11 13:33:30|5122|5120|5122|5119|5123|5122|5122|5119|313
1633959220000|2021-10-11 13:33:40|5121|5118|5121|5119|5122|5120|5119|5117|5187
1633959230000|2021-10-11 13:33:50|5120|5120|5123|5121|5124|5123|5120|5120|1024
1633959240000|2021-10-11 13:34:00|5122|5120|5122|5120|5123|5120|5118|5117|2852
1633959250000|2021-10-11 13:34:10|5121|5119|5120|5118|5122|5120|5118|5117|1539
1633959260000|2021-10-11 13:34:20|5121|5117|5117|5115|5121|5117|5116|5114|818
1633959270000|2021-10-11 13:34:30|5118|5116|5117|5114|5118|5117|5116|5113|465
1633959280000|2021-10-11 13:34:40|5116|5115|5116|5113|5116|5115|5115|5113|2285
1633959290000|2021-10-11 13:34:50|5117|5114|5118|5115|5118|5116|5117|5114|823
1633959300000|2021-10-11 13:35:00|5117|5114|5114|5112|5118|5116|5113|5112|1965
1633959310000|2021-10-11 13:35:10|5115|5113|5115|5112|5115|5114|5114|5112|498
1633959320000|2021-10-11 13:35:20|5116|5113|5114|5112|5118|5115|5113|5111|3781
1633959330000|2021-10-11 13:35:30|5113|5111|5115|5113|5115|5114|5113|5111|1496
1633959340000|2021-10-11 13:35:40|5114|5112|5115|5112|5115|5112|5114|5112|135
1633959350000|2021-10-11 13:35:50|5114|5111|5113|5111|5114|5112|5111|5110|2125
1633959360000|2021-10-11 13:36:00|5114|5112|5115|5113|5117|5115|5113|5111|3389
1633959370000|2021-10-11 13:36:10|5116|5114|5118|5116|5119|5117|5116|5114|1246
1633959380000|2021-10-11 13:36:20|5119|5117|5118|5116|5119|5117|5117|5116|177
1633959390000|2021-10-11 13:36:30|5119|5117|5118|5116|5119|5117|5118|5116|50
1633959400000|2021-10-11 13:36:40|5119|5117|5123|5120|5123|5121|5119|5116|1139
1633959410000|2021-10-11 13:36:50|5124|5121|5123|5121|5125|5123|5122|5121|1160
1633959420000|2021-10-11 13:37:00|5122|5120|5122|5121|5123|5122|5122|5120|422
1633959430000|2021-10-11 13:37:10|5123|5120|5123|5120|5123|5122|5122|5120|1937
1633959440000|2021-10-11 13:37:20|5124|5122|5124|5123|5125|5123|5123|5121|1114
1633959450000|2021-10-11 13:37:30|5125||5125||5125||5125||138
1633959460000|2021-10-11 13:37:40|5126|5124|5129|5127|5129|5127|5126|5124|502
1633959470000|2021-10-11 13:37:50|5130|5128|5131|5129|5131|5130|5130|5128|345
1633959480000|2021-10-11 13:38:00|5130|5130|5132|5130|5132|5130|5130|5129|505
1633959490000|2021-10-11 13:38:10|5133|5131|5133|5131|5133|5131|5132|5130|3666
1633959500000|2021-10-11 13:38:20|5132|5132|5136|5134|5137|5134|5132|5131|2152
1633959510000|2021-10-11 13:38:30|5135|5133|5136|5133|5136|5133|5132|5131|1053
1633959520000|2021-10-11 13:38:40|5135|5132|5135|5133|5136|5133|5133|5132|3248
1633959530000|2021-10-11 13:38:50|5134|5132|5131|5130|5135|5132|5131|5130|2780
1633959540000|2021-10-11 13:39:00|5132|5131|5137|5135|5137|5135|5132|5131|3400
1633959550000|2021-10-11 13:39:10|5136|5134|5135|5133|5137|5135|5134|5133|3898
1633959560000|2021-10-11 13:39:20|5134|5132|5134|5132|5134|5132|5133|5131|732
1633959570000|2021-10-11 13:39:30|5135|5133|5133|5131|5135|5133|5132|5131|504
1633959580000|2021-10-11 13:39:40|5132|5132|5134|5132|5134|5132|5132|5131|502
1633959590000|2021-10-11 13:39:50|5133|5131|5134|5133|5134|5133|5133|5131|58
1633959600000|2021-10-11 13:40:00|5135|5134|5136|5134|5138|5136|5135|5133|3993
1633959610000|2021-10-11 13:40:10|5135|5133|5135|5133|5135|5134|5134|5132|432
1633959620000|2021-10-11 13:40:20|5136|5134|5138|5136|5139|5137|5136|5133|935
1633959630000|2021-10-11 13:40:30|5137|5135|5134|5132|5137|5135|5134|5132|887
1633959640000|2021-10-11 13:40:40|5133|5131|5131|5130|5133|5131|5131|5130|336
1633959650000|2021-10-11 13:40:50|5130|5129|5131|5129|5132|5130|5129|5128|779
1633959660000|2021-10-11 13:41:00|5132|5130|5131|5130|5133|5131|5131|5129|260
1633959670000|2021-10-11 13:41:10|5130|5129|5126|5125|5131|5129|5126|5125|3184
1633959680000|2021-10-11 13:41:20|5125|5124|5128|5125|5130|5127|5125|5124|2044
1633959690000|2021-10-11 13:41:30|5127|5126|5127|5125|5128|5127|5126|5124|466
1633959700000|2021-10-11 13:41:40|5128|5126|5129|5127|5129|5128|5128|5126|787
1633959710000|2021-10-11 13:41:50|5130|5128|5128|5126|5130|5128|5127|5125|982
1633959720000|2021-10-11 13:42:00|5127|5127|5127|5126|5127|5127|5127|5126|335
1633959730000|2021-10-11 13:42:10|||||||||138
1633959740000|2021-10-11 13:42:20|5128|5125|5128|5126|5130|5127|5128|5125|761
1633959750000|2021-10-11 13:42:30|5127|5125|5130|5129|5131|5129|5127|5125|5201
1633959760000|2021-10-11 13:42:40|5131|5130|5132|5129|5133|5131|5131|5129|81
1633959770000|2021-10-11 13:42:50|5133|5130|5133|5131|5133|5132|5132|5130|312
1633959780000|2021-10-11 13:43:00|5132|5132|5132|5130|5133|5132|5132|5130|275
1633959790000|2021-10-11 13:43:10|5131|5129|5133|5131|5134|5132|5131|5129|988
1633959810000|2021-10-11 13:43:30|5134|5132|5134|5132|5134|5132|5134|5132|280
1633959820000|2021-10-11 13:43:40|5135|5133|5135|5133|5136|5134|5134|5132|6317
1633959830000|2021-10-11 13:43:50|5136|5134|5130|5127|5136|5135|5128|5127|2028
1633959840000|2021-10-11 13:44:00|5129|5128|5127|5125|5129|5128|5127|5125|407
1633959850000|2021-10-11 13:44:10|5128|5126|5128|5126|5128|5126|5127|5125|619
1633959860000|2021-10-11 13:44:20|5127|5125|5128|5125|5128|5125|5126|5124|414
1633959880000|2021-10-11 13:44:40|5129|5126|5132|5130|5132|5130|5129|5126|647
1633959890000|2021-10-11 13:44:50|5133|5131|5133|5130|5133|5131|5133|5130|123
1633959900000|2021-10-11 13:45:00|5134|5131|5135|5133|5135|5134|5132|5130|988
1633959910000|2021-10-11 13:45:10|5134|5132|5134|5132|5134|5132|5133|5131|453
1633959920000|2021-10-11 13:45:20|||||||||15
1633959930000|2021-10-11 13:45:30|5135|5133|5136|5134|5136|5135|5134|5133|644
1633959940000|2021-10-11 13:45:40|5135|5133|5135|5133|5135|5133|5133|5132|740
1633959950000|2021-10-11 13:45:50|5136|5134|5136|5134|5136|5135|5135|5134|865
1633959960000|2021-10-11 13:46:00|5135|5133|5135|5134|5135|5134|5133|5132|491
1633959970000|2021-10-11 13:46:10|5134|5133|5135|5134|5135|5134|5132|5131|1624
1633959980000|2021-10-11 13:46:20|5134|5133|5136|5135|5137|5135|5133|5132|3025
1633959990000|2021-10-11 13:46:30|5137|5134|5136|5134|5137|5135|5135|5133|962
1633960000000|2021-10-11 13:46:40|5137|5135|5137|5135|5138|5137|5137|5135|2567
1633960010000|2021-10-11 13:46:50|5138|5136|5135|5134|5138|5137|5135|5134|684
1633960020000|2021-10-11 13:47:00|5136|5133|5135|5134|5136|5134|5135|5133|484
1633960030000|2021-10-11 13:47:10|5136|5133|5136|5134|5136|5134|5136|5133|207
1633960040000|2021-10-11 13:47:20|5137|5135|5137|5135|5137|5136|5136|5135|557
1633960050000|2021-10-11 13:47:30|5136|5136|5137|5135|5137|5136|5136|5135|632
1633960060000|2021-10-11 13:47:40|5138|5136|5138|5136|5138|5136|5138|5136|284
1633960070000|2021-10-11 13:47:50|5139|5137|5140|5138|5141|5139|5139|5137|1177
1633960080000|2021-10-11 13:48:00|5141|5139|5141|5139|5142|5139|5141|5139|327
1633960090000|2021-10-11 13:48:10|5140|5138|5145|5144|5146|5144|5139|5138|5367
1633960100000|2021-10-11 13:48:20|5146|5145|5149|5147|5149|5147|5146|5144|360
1633960110000|2021-10-11 13:48:30|5150|5148|5150|5148|5151|5150|5149|5148|7629
1633960120000|2021-10-11 13:48:40|5151|5149|5150|5148|5152|5150|5150|5148|366
1633960130000|2021-10-11 13:48:50|5151|5149|5150|5148|5151|5150|5149|5148|618
1633960140000|2021-10-11 13:49:00|5149|5147|5147|5146|5150|5148|5147|5146|3626
1633960150000|2021-10-11 13:49:10|5148|5147|5149|5147|5149|5148|5148|5147|219
1633960160000|2021-10-11 13:49:20|5150|5148|5150|5148|5150|5149|5149|5147|1211
1633960170000|2021-10-11 13:49:30|5151|5149|5153|5151|5153|5151|5151|5149|1732
1633960180000|2021-10-11 13:49:40|5152|5152|5153|5150|5153|5152|5150|5149|2997
1633960190000|2021-10-11 13:49:50|5152||5152||5152||5151||0
1633960200000|2021-10-11 13:50:00|||||||||59
1633960210000|2021-10-11 13:50:10|5153|5151|5152|5150|5153|5152|5151|5150|1140
1633960220000|2021-10-11 13:50:20|5151|5149|5150|5148|5152|5151|5148|5147|2855
1633960230000|2021-10-11 13:50:30|5149|5149|5149|5147|5150|5149|5149|5147|135
1633960240000|2021-10-11 13:50:40|5150|5148|5148|5146|5150|5148|5146|5145|2539
1633960250000|2021-10-11 13:50:50|5147|5145|5147|5145|5147|5146|5146|5145|638
1633960260000|2021-10-11 13:51:00|5146|5146|5149|5146|5149|5148|5146|5145|16696
1633960270000|2021-10-11 13:51:10|5148|5147|5147|5146|5148|5147|5145|5144|5825
1633960280000|2021-10-11 13:51:20|5146|5145|5146|5144|5147|5146|5145|5144|2884
1633960290000|2021-10-11 13:51:30|5145|5143|5145|5143|5145|5144|5143|5141|4742
1633960300000|2021-10-11 13:51:40|5144|5144|5143|5141|5145|5144|5141|5138|4944
1633960310000|2021-10-11 13:51:50|5142|5142|5143|5141|5143|5142|5142|5140|498
1633960320000|2021-10-11 13:52:00|5144|5140|5144|5142|5145|5143|5143|5140|1270
1633960330000|2021-10-11 13:52:10|5145|5143|5144|5142|5146|5145|5144|5142|3529
1633960340000|2021-10-11 13:52:20|5143|5141|5142|5140|5143|5141|5141|5140|1553
1633960350000|2021-10-11 13:52:30|5141|5139|5142|5140|5142|5141|5139|5138|1984
1633960360000|2021-10-11 13:52:40|5141|5141|5142|5140|5144|5142|5141|5140|2845
1633960370000|2021-10-11 13:52:50|5141|5141|5143|5141|5144|5142|5141|5140|3220
1633960380000|2021-10-11 13:53:00|5142|5142|5140|5138|5143|5142|5140|5138|2418
1633960390000|2021-10-11 13:53:10|5141|5139|5140|5138|5141|5140|5140|5138|1072
1633960400000|2021-10-11 13:53:20|5141|5139|5140|5138|5142|5140|5140|5138|1053
1633960410000|2021-10-11 13:53:30|5141|5139|5141|5138|5141|5139|5141|5138|20
1633960420000|2021-10-11 13:53:40||5139||5139||5140||5139|0
1633960430000|2021-10-11 13:53:50|5142|5140|5142|5140|5142|5141|5142|5140|478
1633960440000|2021-10-11 13:54:00|5143|5141|5145|5143|5145|5143|5143|5141|2015
1633960450000|2021-10-11 13:54:10||5144||5144||5144||5143|84
1633960460000|2021-10-11 13:54:20|5144|5143|5144|5142|5145|5143|5142|5140|2616
1633960490000|2021-10-11 13:54:50|5145|5143|5145|5143|5145|5144|5144|5142|1438
1633960500000|2021-10-11 13:55:00|5144|5144|5144|5142|5145|5144|5142|5141|897
1633960510000|2021-10-11 13:55:10|5143|5143|5143|5141|5143|5143|5142|5141|634
1633960520000|2021-10-11 13:55:20|5144|5142|5144|5142|5144|5142|5143|5141|222
1633960530000|2021-10-11 13:55:30|5145|5143|5145|5143|5145|5144|5144|5142|611
1633960540000|2021-10-11 13:55:40|5144|5144|5145|5144|5145|5144|5144|5144|234
1633960550000|2021-10-11 13:55:50|5144|5143|5144|5142|5145|5143|5143|5141|2245
1633960560000|2021-10-11 13:56:00|5143|5141|5143|5142|5144|5142|5142|5141|761
1633960570000|2021-10-11 13:56:10|5144|5141|5139|5137|5144|5142|5138|5137|7047
1633960580000|2021-10-11 13:56:20|5138|5138|5140|5138|5140|5139|5138|5137|1943
1633960590000|2021-10-11 13:56:30|5139|5137|5139|5137|5139|5137|5138|5136|2262
1633960600000|2021-10-11 13:56:40|5140|5138|5140|5139|5140|5139|5139|5138|1328
1633960610000|2021-10-11 13:56:50|5139|5138|5139|5138|5139|5138|5139|5137|804
1633960620000|2021-10-11 13:57:00|5140|5139|5141|5139|5142|5140|5140|5139|1027
1633960630000|2021-10-11 13:57:10|5142|5140|5143|5141|5143|5141|5141|5139|857
1633960640000|2021-10-11 13:57:20|5144|5142|5144|5142|5144|5143|5144|5142|979
1633960650000|2021-10-11 13:57:30|5145|5143|5145|5143|5145|5144|5144|5143|444
1633960660000|2021-10-11 13:57:40|5144|5142|5145|5143|5145|5143|5144|5142|235
1633960670000|2021-10-11 13:57:50|5144|5142|5144|5142|5144|5142|5143|5142|392
1633960680000|2021-10-11 13:58:00|5145|5143|5149|5147|5150|5149|5145|5143|15758
1633960690000|2021-10-11 13:58:10|5148|5146|5146|5144|5148|5146|5146|5144|4570
1633960700000|2021-10-11 13:58:20|5145|5145|5145|5144|5146|5145|5145|5144|883
1633960710000|2021-10-11 13:58:30|5146||5145||5146||5145||610
1633960720000|2021-10-11 13:58:40|5146|5143|5144|5142|5146|5143|5144|5142|1623
1633960730000|2021-10-11 13:58:50|5145|5143|5145|5143|5145|5144|5144|5143|229
1633960740000|2021-10-11 13:59:00||5144||5143||5144||5143|225
1633960750000|2021-10-11 13:59:10|5146|5144|5146|5144|5146|5145|5146|5144|2197
1633960760000|2021-10-11 13:59:20|5145||5145||5145||5145||347
1633960770000|2021-10-11 13:59:30|5144|5143|5144|5142|5145|5143|5144|5142|871
1633960780000|2021-10-11 13:59:40|5143|5141|5144|5142|5144|5143|5143|5141|155
1633960790000|2021-10-11 13:59:50|5143|5141|5141|5139|5143|5141|5140|5139|1009
1633960800000|2021-10-11 14:00:00|5142|5140|5141|5139|5142|5141|5139|5137|1256
1633960810000|2021-10-11 14:00:10|5140||5141||5141||5140||18
1633960820000|2021-10-11 14:00:20|5140|5138|5142|5140|5142|5140|5140|5138|1241
1633960830000|2021-10-11 14:00:30|5143|5141|5142|5141|5143|5141|5142|5140|264
1633960840000|2021-10-11 14:00:40|5141|5140|5141|5139|5142|5141|5141|5139|297
1633960850000|2021-10-11 14:00:50|5140|5138|5142|5140|5143|5142|5139|5138|902
1633960860000|2021-10-11 14:01:00|5141|5139|5141|5139|5141|5140|5140|5139|1172
1633960870000|2021-10-11 14:01:10|5140|5140|5139|5137|5141|5140|5139|5137|1047
1633960880000|2021-10-11 14:01:20|5138|5136|5141|5139|5141|5139|5136|5135|4194
1633960890000|2021-10-11 14:01:30|5142|5140|5143|5140|5143|5141|5141|5140|558
1633960900000|2021-10-11 14:01:40|5142|5141|5141|5139|5143|5141|5140|5139|398
1633960910000|2021-10-11 14:01:50|5140|5138|5139|5137|5140|5138|5138|5137|630
1633960920000|2021-10-11 14:02:00||5138||5138||5138||5137|22
1633960930000|2021-10-11 14:02:10|5140|5137|5139|5137|5140|5137|5138|5136|627
1633960940000|2021-10-11 14:02:20|5138|5136|5138|5136|5139|5137|5137|5136|392
1633960950000|2021-10-11 14:02:30|5137||5138||5138||5137||279
1633960960000|2021-10-11 14:02:40|5137|5135|5137|5136|5138|5136|5137|5135|505
1633960970000|2021-10-11 14:02:50|5136|5135|5137|5135|5137|5136|5136|5135|722
1633960980000|2021-10-11 14:03:00|5138|5136|5138|5136|5138|5136|5138|5136|256
1633960990000|2021-10-11 14:03:10|5139|5137|5139|5138|5141|5139|5138|5137|1194
1633961000000|2021-10-11 14:03:20|5138|5137|5138|5136|5139|5137|5138|5136|1574
1633961010000|2021-10-11 14:03:30|5139|5137|5137|5136|5139|5137|5137|5136|108
1633961020000|2021-10-11 14:03:40|5138|5137|5137|5136|5138|5137|5137|5136|112
1633961030000|2021-10-11 14:03:50|5138|5135|5135|5133|5138|5135|5134|5133|4226
1633961040000|2021-10-11 14:04:00|5134|5132|5134|5133|5135|5133|5134|5132|737
1633961050000|2021-10-11 14:04:10|5135|5134|5135|5134|5136|5134|5134|5133|1217
1633961060000|2021-10-11 14:04:20|5136|5135|5136|5134|5136|5135|5136|5134|676
1633961070000|2021-10-11 14:04:30|5135|5135|5137|5135|5137|5135|5135|5135|918
1633961080000|2021-10-11 14:04:40|5138|5136|5137|5136|5138|5137|5136|5135|12270
1633961090000|2021-10-11 14:04:50|5136|5135|5137|5136|5137|5136|5135|5133|2022
1633961100000|2021-10-11 14:05:00|5138|5137|5140|5139|5140|5139|5138|5136|5425
1633961110000|2021-10-11 14:05:10|||||||||158
1633961120000|2021-10-11 14:05:20|5141|5140|5142|5140|5142|5140|5141|5139|764
1633961130000|2021-10-11 14:05:30|5141|5139|5139|5137|5141|5140|5138|5137|9606
1633961140000|2021-10-11 14:05:40|5138|5136|5138|5136|5139|5137|5137|5136|1929
1633961160000|2021-10-11 14:06:00|5137|5135|5134|5133|5137|5135|5133|5132|16955
1633961170000|2021-10-11 14:06:10|5135|5134|5138|5136|5138|5136|5134|5133|4693
1633961180000|2021-10-11 14:06:20|5137|5137|5139|5137|5139|5138|5137|5136|1434
1633961190000|2021-10-11 14:06:30|5140|5138|5138|5137|5140|5139|5137|5135|13520
1633961200000|2021-10-11 14:06:40|5139|5138|5137|5135|5139|5138|5136|5135|7795
1633961210000|2021-10-11 14:06:50||5136||5136||5136||5135|364
1633961220000|2021-10-11 14:07:00|5138|5137|5139|5137|5139|5138|5138|5136|2226
1633961230000|2021-10-11 14:07:10|5138|5136|5138|5136|5138|5137|5137|5136|1060
1633961240000|2021-10-11 14:07:20|5137|5135|5137|5135|5137|5136|5135|5134|3402
1633961250000|2021-10-11 14:07:30|5136|5134|5135|5134|5136|5134|5135|5134|1023
1633961260000|2021-10-11 14:07:40|5136|5135|5133|5132|5136|5135|5133|5132|6045
1633961270000|2021-10-11 14:07:50|5134|5133|5130|5129|5135|5133|5130|5128|9223
1633961280000|2021-10-11 14:08:00|5129|5128|5131|5129|5131|5130|5128|5127|5363
1633961290000|2021-10-11 14:08:10|5130|5128|5130|5128|5130|5129|5130|5128|145
1633961300000|2021-10-11 14:08:20|5131|5129|5131|5130|5133|5131|5131|5129|530
1633961310000|2021-10-11 14:08:30|5132|5129|5132|5131|5133|5131|5130|5129|2919
1633961320000|2021-10-11 14:08:40|5131|5130|5133|5132|5133|5132|5131|5130|513
1633961330000|2021-10-11 14:08:50|5132|5131|5132|5131|5133|5131|5132|5131|407
1633961340000|2021-10-11 14:09:00|5133||5132||5133||5132||66
1633961350000|2021-10-11 14:09:10|5131|5130|5132|5130|5132|5130|5130|5128|1353
1633961360000|2021-10-11 14:09:20|5131|5129|5131|5129|5131|5129|5130|5129|322
1633961370000|2021-10-11 14:09:30|5130|5128|5126|5125|5130|5128|5126|5125|2833
1633961380000|2021-10-11 14:09:40|5125|5124|5125|5124|5126|5124|5125|5123|411
1633961390000|2021-10-11 14:09:50|5126|5123|5126|5123|5126|5124|5126|5123|246
1633961400000|2021-10-11 14:10:00|5125|5122|5123|5121|5125|5122|5123|5121|314
1633961410000|2021-10-11 14:10:10|5124|5122|5124|5122|5124|5123|5123|5121|1639
1633961420000|2021-10-11 14:10:20|5123|5123|5126|5124|5126|5124|5123|5123|237
1633961430000|2021-10-11 14:10:30|5125|5123|5126|5124|5126|5125|5124|5123|564
1633961440000|2021-10-11 14:10:40|5125|5123|5125|5123|5125|5124|5124|5122|1391
1633961450000|2021-10-11 14:10:50|5126|5124|5126|5125|5126|5125|5125|5124|29
1633961460000|2021-10-11 14:11:00||5124||5124||5124||5124|0
1633961470000|2021-10-11 14:11:10||5125||5125||5125||5125|0
1633961480000|2021-10-11 14:11:20|5127|5126|5128|5127|5128|5127|5127|5126|1988
1633961490000|2021-10-11 14:11:30||5126||5126||5126||5126|146
1633961500000|2021-10-11 14:11:40|5129|5127|5129|5127|5129|5127|5129|5127|188
1633961510000|2021-10-11 14:11:50||5128||5127||5128||5127|0
1633961520000|2021-10-11 14:12:00|5130|5128|5130|5129|5130|5129|5130|5128|201
1633961530000|2021-10-11 14:12:10|5129|5128|5127|5125|5129|5128|5126|5125|1856
1633961540000|2021-10-11 14:12:20|5126|5126|5127|5125|5127|5126|5126|5125|256
1633961550000|2021-10-11 14:12:30|5126|5124|5126|5124|5126|5125|5126|5124|152
1633961560000|2021-10-11 14:12:40|5125|5123|5122|5121|5125|5124|5122|5121|1638
1633961570000|2021-10-11 14:12:50||5120||5120||5120||5120|118
1633961580000|2021-10-11 14:13:00|5121|5121|5122|5120|5122|5121|5121|5120|1120
1633961590000|2021-10-11 14:13:10|||||||||98
1633961600000|2021-10-11 14:13:20||5121||5120||5121||5120|58
1633961610000|2021-10-11 14:13:30|5121|5119|5120|5119|5121|5119|5119|5118|5963
1633961620000|2021-10-11 14:13:40|5119|5118|5118|5117|5120|5118|5118|5117|199
1633961630000|2021-10-11 14:13:50|5117|5116|5117|5115|5117|5116|5116|5114|2234
1633961640000|2021-10-11 14:14:00|5116|5114|5116|5114|5116|5114|5116|5114|740
1633961650000|2021-10-11 14:14:10|5117|5115|5115|5113|5117|5116|5115|5113|1470
1633961660000|2021-10-11 14:14:20|5114|5112|5114|5112|5115|5113|5114|5111|1
1633961670000|2021-10-11 14:14:30||5111||5112||5112||5111|75
1633961680000|2021-10-11 14:14:40|5113|5113|5113|5112|5113|5113|5113|5112|651
1633961690000|2021-10-11 14:14:50|5114|5113|5112|5111|5114|5113|5112|5111|1410
1633961700000|2021-10-11 14:15:00|5111|5110|5113|5111|5113|5111|5111|5110|1234
1633961710000|2021-10-11 14:15:10|5112|5110|5112|5110|5112|5110|5111|5110|1293
1633961720000|2021-10-11 14:15:20|5111||5112||5112||5111||63
1633961730000|2021-10-11 14:15:30|5113|5111|5113|5112|5113|5112|5112|5111|321
1633961740000|2021-10-11 14:15:40|5114|5113|5115|5114|5115|5114|5114|5113|1138
1633961750000|2021-10-11 14:15:50|5114|5113|5115|5114|5115|5114|5114|5113|1789
1633961760000|2021-10-11 14:16:00|5116|5115|5116|5115|5116|5115|5116|5114|1166
1633961770000|2021-10-11 14:16:10|5115|5114|5114|5112|5116|5114|5114|5112|1651
1633961780000|2021-10-11 14:16:20|5115|5113|5115|5114|5116|5114|5114|5113|1298
1633961790000|2021-10-11 14:16:30|5114|5113|5113|5112|5114|5113|5112|5110|5626
1633961800000|2021-10-11 14:16:40|5112|5111|5114|5112|5114|5112|5112|5111|1949
1633961810000|2021-10-11 14:16:50|5113|5111|5112|5111|5113|5112|5112|5110|2430
1633961820000|2021-10-11 14:17:00|5113||5113||5113||5113||21
1633961830000|2021-10-11 14:17:10|5112|5112|5113|5112|5113|5112|5110|5109|5769
1633961840000|2021-10-11 14:17:20|5112|5111|5113|5111|5113|5112|5112|5111|601
1633961850000|2021-10-11 14:17:30|5112|5110|5110|5109|5112|5111|5110|5109|4111
1633961860000|2021-10-11 14:17:40|5111|5108|5110|5109|5111|5110|5110|5108|577
1633961870000|2021-10-11 14:17:50|5111||5111||5111||5111||265
1633961880000|2021-10-11 14:18:00|5112|5110|5113|5111|5113|5111|5112|5110|1984
1633961890000|2021-10-11 14:18:10|5112|5110|5113|5111|5113|5112|5110|5109|5424
1633961900000|2021-10-11 14:18:20||5112||5112||5112||5112|125
1633961910000|2021-10-11 14:18:30||5111||5111||5111||5111|247
1633961920000|2021-10-11 14:18:40||5112||5112||5112||5111|306
1633961930000|2021-10-11 14:18:50|5112|5111|5111|5110|5112|5111|5111|5110|583
1633961940000|2021-10-11 14:19:00|5112|5111|5113|5111|5113|5112|5112|5111|1870
1633961950000|2021-10-11 14:19:10|5114|5112|5114|5112|5114|5113|5113|5112|472
1633961960000|2021-10-11 14:19:20|5113|5113|5114|5112|5114|5113|5113|5112|956
1633961970000|2021-10-11 14:19:30|5113|5111|5112|5111|5113|5111|5112|5111|2383
1633961980000|2021-10-11 14:19:40|5113|5112|5113|5111|5113|5112|5112|5111|101
1633961990000|2021-10-11 14:19:50|||||||||58
1633962000000|2021-10-11 14:20:00|5114|5112|5112|5111|5114|5113|5112|5111|2329
1633962010000|2021-10-11 14:20:10|5111|5110|5111|5110|5111|5111|5111|5109|1124
1633962020000|2021-10-11 14:20:20|5112|5111|5115|5113|5115|5113|5111|5110|2019
1633962030000|2021-10-11 14:20:30||5114||5113||5114||5113|150
1633962040000|2021-10-11 14:20:40|5114|5112|5114|5113|5115|5113|5113|5112|1016
1633962050000|2021-10-11 14:20:50|5113|5112|5114|5112|5115|5113|5113|5112|733
1633962060000|2021-10-11 14:21:00|5113|5113|5113|5111|5114|5113|5113|5110|815
1633962070000|2021-10-11 14:21:10|5112|5112|5113|5111|5113|5112|5112|5111|885
1633962090000|2021-10-11 14:21:30|5112|5110|5111|5109|5112|5110|5111|5109|3304
1633962100000|2021-10-11 14:21:40||5110||5109||5110||5109|80
1633962110000|2021-10-11 14:21:50|5110|5108|5109|5108|5110|5109|5109|5108|1589
1633962120000|2021-10-11 14:22:00|5110|5109|5111|5109|5111|5110|5109|5108|2783
1633962130000|2021-10-11 14:22:10|5112|5110|5112|5111|5112|5111|5112|5110|1152
1633962140000|2021-10-11 14:22:20|5111|5110|5111|5109|5112|5110|5111|5109|153
1633962150000|2021-10-11 14:22:30|5110|5108|5110|5108|5110|5108|5110|5108|415
1633962160000|2021-10-11 14:22:40|5109|5107|5109|5108|5110|5109|5109|5107|815
1633962170000|2021-10-11 14:22:50|5110||5110||5110||5110||55
1633962180000|2021-10-11 14:23:00|5111|5109|5111|5110|5111|5110|5110|5109|352
1633962190000|2021-10-11 14:23:10|5110|5109|5111|5110|5111|5110|5110|5109|136
1633962200000|2021-10-11 14:23:20|||||||||478
1633962210000|2021-10-11 14:23:30|5112|5111|5112|5110|5112|5111|5111|5110|1485
1633962220000|2021-10-11 14:23:40|5111|5109|5110|5108|5111|5110|5110|5108|1270
1633962230000|2021-10-11 14:23:50|5109|5107|5109|5107|5109|5108|5108|5107|1236
1633962240000|2021-10-11 14:24:00|5110|5108|5110|5109|5110|5109|5110|5108|1203
1633962250000|2021-10-11 14:24:10|5109|5108|5111|5110|5111|5110|5109|5108|1440
1633962260000|2021-10-11 14:24:20|5112|5111|5112|5111|5112|5111|5112|5111|152
1633962270000|2021-10-11 14:24:30||5110||5110||5111||5110|551
1633962280000|2021-10-11 14:24:40|5113|5111|5113|5111|5113|5112|5112|5111|757
1633962290000|2021-10-11 14:24:50|5114|5112|5115|5113|5115|5114|5114|5112|1135
1633962300000|2021-10-11 14:25:00|||||||||22
1633962310000|2021-10-11 14:25:10|5116|5114|5116|5115|5116|5115|5116|5113|243
1633962320000|2021-10-11 14:25:20|5117|5114|5116|5114|5117|5114|5115|5114|585
1633962330000|2021-10-11 14:25:30|5117|5115|5118|5117|5118|5117|5117|5115|379
1633962340000|2021-10-11 14:25:40|5119|5118|5119|5117|5120|5119|5118|5117|3476
1633962350000|2021-10-11 14:25:50|5118|5116|5116|5115|5118|5116|5116|5114|1842
1633962360000|2021-10-11 14:26:00|5117|5116|5117|5116|5118|5117|5117|5115|650
1633962370000|2021-10-11 14:26:10|5116|5115|5117|5116|5117|5116|5116|5114|1427
1633962380000|2021-10-11 14:26:20||5115||5116||5116||5115|0
1633962390000|2021-10-11 14:26:30|5118|5117|5118|5117|5118|5117|5118|5117|14
1633962400000|2021-10-11 14:26:40|5117|5116|5117|5116|5118|5117|5117|5115|1346
1633962410000|2021-10-11 14:26:50|5118|5117|5118|5117|5118|5117|5118|5116|139
1633962420000|2021-10-11 14:27:00|5117|5116|5118|5116|5118|5116|5117|5116|139
1633962430000|2021-10-11 14:27:10|5117|5115|5117|5115|5117|5115|5117|5115|615
1633962440000|2021-10-11 14:27:20||5116||5116||5116||5116|0
1633962450000|2021-10-11 14:27:30|5116|5115|5116|5114|5117|5116|5115|5114|1861
1633962460000|2021-10-11 14:27:40|5115|5113|5116|5114|5116|5115|5114|5113|2163
1633962470000|2021-10-11 14:27:50||5115||5115||5115||5115|0
1633962480000|2021-10-11 14:28:00|5117|5116|5117|5116|5117|5116|5116|5115|1576
1633962490000|2021-10-11 14:28:10|||||||||20
1633962500000|2021-10-11 14:28:20|5118|5117|5118|5116|5118|5117|5118|5116|366
1633962510000|2021-10-11 14:28:30||5117||5116||5117||5116|355
1633962520000|2021-10-11 14:28:40|5117|5115|5117|5116|5118|5116|5117|5115|946
1633962530000|2021-10-11 14:28:50|5118|5115|5116|5114|5118|5115|5116|5114|1233
1633962540000|2021-10-11 14:29:00|||||||||25
1633962550000|2021-10-11 14:29:10|5115|5115|5116|5115|5116|5115|5115|5114|1540
1633962560000|2021-10-11 14:29:20|5115|5114|5115|5114|5116|5114|5115|5114|100
1633962570000|2021-10-11 14:29:30|5116|5115|5118|5116|5118|5116|5116|5115|1218
1633962580000|2021-10-11 14:29:40|5117|5115|5116|5114|5118|5116|5115|5114|1185
1633962590000|2021-10-11 14:29:50|5115|5113|5115|5114|5115|5114|5114|5113|755
1633962600000|2021-10-11 14:30:00|5116|5115|5116|5114|5116|5115|5116|5114|188
1633962610000|2021-10-11 14:30:10|||||||||97
1633962620000|2021-10-11 14:30:20|5115|5115|5116|5115|5117|5116|5115|5115|711
1633962630000|2021-10-11 14:30:30|5115|5114|5116|5115|5116|5115|5115|5114|1591
1633962640000|2021-10-11 14:30:40|5117|5116|5116|5115|5117|5116|5116|5115|608
1633962650000|2021-10-11 14:30:50|5115|5114|5116|5115|5116|5115|5115|5114|1257
1633962660000|2021-10-11 14:31:00|5117|5116|5116|5114|5117|5116|5115|5114|462
1633962670000|2021-10-11 14:31:10|5115|5113|5115|5113|5115|5114|5114|5113|611
1633962680000|2021-10-11 14:31:20|5114|5112|5114|5112|5114|5112|5113|5112|271
1633962690000|2021-10-11 14:31:30|5113|5111|5112|5111|5113|5111|5112|5111|375
1633962700000|2021-10-11 14:31:40|5111|5110|5111|5110|5111|5110|5110|5108|2257
1633962720000|2021-10-11 14:32:00||5109||5110||5110||5109|1889
1633962730000|2021-10-11 14:32:10|||||||||247
1633962740000|2021-10-11 14:32:20|||||||||45
1633962750000|2021-10-11 14:32:30|5112|5111|5112|5110|5112|5111|5111|5110|346
1633962760000|2021-10-11 14:32:40|5113|5111|5112|5111|5113|5112|5112|5111|1682
1633962770000|2021-10-11 14:32:50|5111|5110|5111|5110|5111|5110|5111|5110|958
1633962800000|2021-10-11 14:33:20|5110|5109|5112|5110|5112|5111|5110|5109|556
1633962810000|2021-10-11 14:33:30|5111|5109|5111|5109|5111|5109|5111|5109|716
1633962820000|2021-10-11 14:33:40||5110||5109||5110||5109|0
1633962830000|2021-10-11 14:33:50|||||||||500
1633962840000|2021-10-11 14:34:00|||||||||185
1633962850000|2021-10-11 14:34:10|5112|5110|5112|5111|5112|5111|5112|5110|818
1633962860000|2021-10-11 14:34:20|5111|5110|5111|5109|5111|5110|5111|5109|267
1633962870000|2021-10-11 14:34:30|5110|5110|5113|5112|5113|5112|5110|5109|752
1633962880000|2021-10-11 14:34:40|||||||||1014
1633962890000|2021-10-11 14:34:50|5114|5113|5116|5114|5116|5114|5114|5113|590
1633962900000|2021-10-11 14:35:00|5115|5113|5116|5114|5116|5115|5114|5113|2063
1633962910000|2021-10-11 14:35:10|5115||5116||5116||5115||0
1633962920000|2021-10-11 14:35:20|5117|5115|5117|5115|5117|5116|5116|5115|1127
1633962930000|2021-10-11 14:35:30|5116|5116|5118|5117|5118|5117|5116|5116|783
1633962940000|2021-10-11 14:35:40|5119|5118|5119|5117|5119|5118|5119|5117|143
1633962950000|2021-10-11 14:35:50|5118||5118||5118||5118||223
1633962960000|2021-10-11 14:36:00|5117|5116|5118|5116|5118|5117|5117|5116|1271
1633962970000|2021-10-11 14:36:10|||||||||116
1633962980000|2021-10-11 14:36:20|5117|5115|5114|5113|5118|5115|5114|5113|3503
1633962990000|2021-10-11 14:36:30|5115|5114|5114|5113|5115|5114|5113|5112|1227
1633963000000|2021-10-11 14:36:40|5113|5112|5112|5110|5114|5113|5111|5110|13764
1633963010000|2021-10-11 14:36:50|5111|5111|5114|5113|5115|5114|5111|5110|23754
1633963020000|2021-10-11 14:37:00|5113|5112|5113|5111|5115|5114|5112|5110|10367
1633963030000|2021-10-11 14:37:10|5112|5112|5114|5112|5114|5113|5112|5111|6795
1633963040000|2021-10-11 14:37:20|5113|5113|5114|5113|5115|5114|5111|5110|14938
1633963050000|2021-10-11 14:37:30|5115|5114|5115|5114|5115|5114|5115|5113|756
1633963060000|2021-10-11 14:37:40|5114|5113|5115|5113|5115|5113|5112|5111|2977
1633963070000|2021-10-11 14:37:50|5114|5112|5114|5112|5114|5113|5111|5110|3665
1633963080000|2021-10-11 14:38:00|5113|5113|5113|5112|5115|5113|5112|5111|4258
1633963090000|2021-10-11 14:38:10|5112|5111|5113|5112|5113|5112|5112|5111|855
1633963100000|2021-10-11 14:38:20|5112|5111|5111|5109|5113|5112|5111|5109|811
1633963110000|2021-10-11 14:38:30|5112|5110|5111|5110|5112|5111|5111|5110|100
1633963120000|2021-10-11 14:38:40|5112|5111|5112|5111|5112|5111|5112|5110|389
1633963130000|2021-10-11 14:38:50|5113|5112|5113|5112|5113|5112|5113|5112|226
1633963140000|2021-10-11 14:39:00|5114|5113|5115|5113|5115|5113|5114|5113|1079
1633963160000|2021-10-11 14:39:20|5116|5114|5116|5115|5116|5115|5116|5114|1396
1633963170000|2021-10-11 14:39:30|5117||5117||5117||5117||34
1633963180000|2021-10-11 14:39:40|5116|5116|5117|5116|5118|5116|5116|5116|246
1633963190000|2021-10-11 14:39:50|5116|5115|5117|5115|5117|5115|5116|5115|680
1633963200000|2021-10-11 14:40:00|5116|5116|5117|5116|5117|5116|5116|5115|361
1633963210000|2021-10-11 14:40:10|5116|5115|5117|5115|5117|5116|5116|5115|1127
1633963220000|2021-10-11 14:40:20|5118|5116|5118|5116|5118|5116|5118|5116|227
1633963230000|2021-10-11 14:40:30|5117|5117|5117|5115|5117|5117|5116|5115|627
1633963240000|2021-10-11 14:40:40|5118|5116|5118|5116|5118|5116|5118|5116|66
1633963250000|2021-10-11 14:40:50|||||||||93
1633963260000|2021-10-11 14:41:00|5119|5117|5119|5118|5120|5118|5119|5117|621
1633963270000|2021-10-11 14:41:10|5118|5117|5118|5116|5118|5117|5117|5116|1723
1633963280000|2021-10-11 14:41:20|5119|5117|5118|5116|5120|5118|5117|5116|1316
1633963290000|2021-10-11 14:41:30|5119|5117|5119|5117|5119|5118|5119|5116|42
1633963300000|2021-10-11 14:41:40|5117|5116|5117|5115|5118|5117|5116|5115|1632
1633963310000|2021-10-11 14:41:50||5116||5115||5116||5115|102
1633963320000|2021-10-11 14:42:00|5116|5116|5116|5114|5116|5116|5115|5114|395
1633963330000|2021-10-11 14:42:10|5115|5113|5115|5113|5115|5114|5114|5113|848
1633963340000|2021-10-11 14:42:20|5114|5112|5114|5112|5114|5113|5114|5112|478
1633963350000|2021-10-11 14:42:30|5113|5113|5113|5111|5114|5113|5112|5111|604
1633963360000|2021-10-11 14:42:40|5114|5112|5114|5113|5114|5113|5113|5112|244
1633963370000|2021-10-11 14:42:50|5113|5112|5114|5112|5114|5113|5113|5112|352
1633963380000|2021-10-11 14:43:00|5113|5111|5113|5111|5113|5112|5112|5111|1222
1633963400000|2021-10-11 14:43:20|5112|5110|5113|5112|5113|5112|5112|5110|1658
1633963410000|2021-10-11 14:43:30|5112|5111|5111|5109|5112|5111|5109|5108|7290
1633963420000|2021-10-11 14:43:40|5110|5110|5110|5108|5110|5110|5109|5108|673
1633963430000|2021-10-11 14:43:50|5111|5109|5111|5110|5111|5110|5110|5108|964
1633963440000|2021-10-11 14:44:00|5112|5109|5110|5109|5112|5110|5109|5108|2383
1633963450000|2021-10-11 14:44:10|5111|5110|5110|5108|5111|5110|5109|5108|2803
1633963460000|2021-10-11 14:44:20||5109||5109||5109||5108|318
1633963470000|2021-10-11 14:44:30||5108||5108||5108||5108|46
1633963480000|2021-10-11 14:44:40|5111|5109|5111|5109|5111|5109|5110|5108|1870
1633963490000|2021-10-11 14:44:50|5110|5110|5110|5108|5111|5110|5109|5108|2290
1633963500000|2021-10-11 14:45:00|5109|5109|5109|5107|5110|5109|5108|5107|2418
1633963510000|2021-10-11 14:45:10|5110|5108|5108|5107|5110|5108|5108|5107|1498
1633963520000|2021-10-11 14:45:20|5107|5106|5108|5106|5108|5107|5107|5106|371
1633963540000|2021-10-11 14:45:40|5107||5108||5108||5107||384
1633963550000|2021-10-11 14:45:50|5109|5107|5108|5107|5109|5107|5108|5106|1548
1633963560000|2021-10-11 14:46:00|5109|5108|5109|5108|5109|5108|5109|5108|550
1633963570000|2021-10-11 14:46:10|||||||||91
1633963580000|2021-10-11 14:46:20|5108|5107|5109|5107|5109|5108|5108|5107|871
1633963610000|2021-10-11 14:46:50|5110|5108|5109|5108|5110|5109|5109|5107|1288
1633963620000|2021-10-11 14:47:00|||||||||20
1633963630000|2021-10-11 14:47:10|5108|5107|5110|5109|5110|5109|5108|5107|2412
1633963650000|2021-10-11 14:47:30|5109|5108|5109|5107|5110|5109|5109|5107|1115
1633963660000|2021-10-11 14:47:40|5108|5106|5108|5106|5108|5106|5107|5106|514
1633963670000|2021-10-11 14:47:50|5109|5107|5109|5107|5109|5108|5108|5107|735
1633963680000|2021-10-11 14:48:00|5108|5108|5109|5107|5109|5108|5108|5107|201
1633963690000|2021-10-11 14:48:10|5108|5106|5107|5105|5108|5106|5106|5105|1396
1633963700000|2021-10-11 14:48:20|5106|5104|5103|5102|5106|5104|5103|5102|14122
1633963710000|2021-10-11 14:48:30|5104|5103|5105|5104|5105|5104|5104|5103|997
1633963720000|2021-10-11 14:48:40||5103||5103||5103||5103|0
1633963740000|2021-10-11 14:49:00||5104||5104||5104||5104|638
1633963750000|2021-10-11 14:49:10|5106|5105|5105|5104|5106|5105|5105|5104|370
1633963760000|2021-10-11 14:49:20|5106|5105|5105|5104|5106|5105|5105|5104|576
1633963770000|2021-10-11 14:49:30|5106|5105|5107|5106|5107|5106|5106|5105|1188
1633963780000|2021-10-11 14:49:40|5108|5107|5108|5107|5108|5107|5108|5107|488
1633963800000|2021-10-11 14:50:00|||||||||416
1633963810000|2021-10-11 14:50:10|5107|5106|5107|5105|5107|5107|5106|5105|1278
1633963820000|2021-10-11 14:50:20|5108|5106|5108|5106|5108|5106|5108|5106|350
1633963830000|2021-10-11 14:50:30|||||||||200
1633963840000|2021-10-11 14:50:40|5107|5105|5107|5105|5107|5105|5107|5105|657
1633963850000|2021-10-11 14:50:50||5106||5106||5106||5105|213
1633963860000|2021-10-11 14:51:00|5106|5105|5107|5105|5107|5106|5106|5105|203
1633963870000|2021-10-11 14:51:10||5106||5106||5106||5105|281
1633963880000|2021-10-11 14:51:20|5108|5107|5108|5106|5108|5107|5107|5106|1057
1633963890000|2021-10-11 14:51:30|5109|5107|5109|5107|5110|5109|5108|5107|5475
1633963900000|2021-10-11 14:51:40|5108|5108|5109|5107|5109|5108|5108|5107|149
1633963910000|2021-10-11 14:51:50||5108||5108||5108||5108|49
1633963920000|2021-10-11 14:52:00|5110|5109|5110|5109|5110|5109|5109|5108|1490
1633963930000|2021-10-11 14:52:10||5108||5108||5108||5108|1
1633963970000|2021-10-11 14:52:50|5109|5109|5111|5110|5111|5110|5109|5108|1033
1633963980000|2021-10-11 14:53:00|5112|5111|5112|5110|5112|5111|5111|5110|1695
1633963990000|2021-10-11 14:53:10||5111||5111||5111||5111|347
1633964000000|2021-10-11 14:53:20|||||||||179
1633964010000|2021-10-11 14:53:30|5113|5112|5114|5112|5114|5112|5113|5111|279
1633964020000|2021-10-11 14:53:40|5113|5113|5114|5113|5115|5114|5113|5112|921
1633964030000|2021-10-11 14:53:50|5115|5114|5115|5114|5115|5114|5115|5114|100
1633964040000|2021-10-11 14:54:00|5116|5115|5115|5113|5116|5115|5114|5113|5915
1633964050000|2021-10-11 14:54:10|5116|5114|5115|5114|5116|5115|5115|5114|396
1633964060000|2021-10-11 14:54:20|5116|5115|5116|5115|5116|5115|5116|5115|246
1633964070000|2021-10-11 14:54:30|||||||||157
1633964080000|2021-10-11 14:54:40||5114||5114||5115||5114|442
1633964090000|2021-10-11 14:54:50||5115||5114||5115||5114|0
1633964100000|2021-10-11 14:55:00|5117|5115|5118|5117|5118|5117|5117|5115|1420
1633964110000|2021-10-11 14:55:10|5117|5116|5118|5117|5118|5117|5117|5116|1447
1633964120000|2021-10-11 14:55:20|5119|5118|5118|5117|5119|5118|5117|5116|1801
1633964130000|2021-10-11 14:55:30|||||||||101
1633964140000|2021-10-11 14:55:40|5117|5116|5118|5116|5118|5117|5117|5116|1148
1633964150000|2021-10-11 14:55:50|5117|5115|5117|5115|5118|5115|5116|5115|741
1633964160000|2021-10-11 14:56:00|5116|5114|5116|5114|5116|5115|5114|5113|6066
1633964170000|2021-10-11 14:56:10|5115|5115|5118|5116|5118|5116|5115|5114|1394
1633964180000|2021-10-11 14:56:20|5119|5117|5119|5117|5119|5117|5119|5117|0
1633964190000|2021-10-11 14:56:30|5118|5116|5118|5117|5118|5117|5117|5116|1673
1633964200000|2021-10-11 14:56:40|5119||5118||5119||5118||17
1633964210000|2021-10-11 14:56:50|5119|5118|5119|5118|5119|5118|5119|5118|169
1633964220000|2021-10-11 14:57:00|5120|5119|5117|5115|5120|5119|5117|5115|14298
1633964230000|2021-10-11 14:57:10|5116|5114|5115|5113|5117|5114|5114|5113|2682
1633964240000|2021-10-11 14:57:20|5116|5114|5114|5112|5116|5114|5112|5111|1657
1633964250000|2021-10-11 14:57:30|5113|5113|5114|5113|5114|5113|5113|5112|748
1633964260000|2021-10-11 14:57:40|5113|5112|5114|5112|5114|5112|5113|5112|749
1633964270000|2021-10-11 14:57:50|5115|5113|5114|5112|5115|5113|5114|5112|469
1633964280000|2021-10-11 14:58:00|5113|5113|5114|5113|5114|5113|5113|5112|894
1633964290000|2021-10-11 14:58:10|5113|5112|5114|5112|5114|5113|5113|5112|155
1633964300000|2021-10-11 14:58:20|5113||5114||5114||5113||44
1633964310000|2021-10-11 14:58:30|5113|5111|5113|5111|5113|5112|5112|5110|1034
1633964320000|2021-10-11 14:58:40|5112||5112||5112||5112||0
1633964330000|2021-10-11 14:58:50|5111|5110|5110|5108|5112|5111|5109|5108|2845
1633964340000|2021-10-11 14:59:00|5111|5109|5112|5110|5112|5110|5111|5108|1254
1633964350000|2021-10-11 14:59:10|5113|5111|5114|5112|5114|5112|5112|5111|124
1633964360000|2021-10-11 14:59:20|||||||||116
1633964370000|2021-10-11 14:59:30|5113|5113|5113|5111|5113|5113|5112|5111|1257
1633964380000|2021-10-11 14:59:40|5112|5110|5111|5109|5113|5110|5110|5109|1529
1633964390000|2021-10-11 14:59:50|5110|5110|5111|5109|5111|5110|5110|5109|880
1633964400000|2021-10-11 15:00:00|5110||5110||5110||5110||621
1633964410000|2021-10-11 15:00:10|5111|5110|5111|5110|5111|5110|5110|5110|406
1633964420000|2021-10-11 15:00:20|5110|5109|5111|5110|5111|5110|5110|5109|781
1633964430000|2021-10-11 15:00:30|5110|5109|5110|5108|5111|5110|5109|5108|4379
1633964440000|2021-10-11 15:00:40|5109|5109|5110|5108|5110|5109|5109|5108|179
1633964460000|2021-10-11 15:01:00|5109|5107|5109|5108|5110|5108|5108|5107|3239
1633964470000|2021-10-11 15:01:10|5110|5109|5110|5108|5110|5109|5109|5108|1077
1633964480000|2021-10-11 15:01:20|5109|5107|5111|5109|5111|5109|5108|5107|3194
1633964490000|2021-10-11 15:01:30||5110||5110||5110||5110|0
1633964500000|2021-10-11 15:01:40|||||||||354
1633964520000|2021-10-11 15:02:00|5112|5111|5113|5111|5113|5111|5112|5111|445
1633964530000|2021-10-11 15:02:10|5114|5112|5114|5113|5114|5113|5114|5112|385
1633964540000|2021-10-11 15:02:20|||||||||100
1633964550000|2021-10-11 15:02:30|5113|5112|5115|5114|5115|5114|5112|5111|8637
1633964560000|2021-10-11 15:02:40|5114|5113|5115|5114|5115|5114|5113|5112|3241
1633964570000|2021-10-11 15:02:50|5114|5113|5115|5114|5115|5114|5114|5113|997
1633964580000|2021-10-11 15:03:00|5114|5113|5114|5112|5115|5114|5113|5112|4734
1633964590000|2021-10-11 15:03:10|5113|5111|5111|5110|5114|5112|5111|5110|3465
1633964600000|2021-10-11 15:03:20|5112||5112||5112||5112||989
1633964610000|2021-10-11 15:03:30|5111||5111||5111||5111||0
1633964620000|2021-10-11 15:03:40|||||||||283
1633964630000|2021-10-11 15:03:50|5110|5109|5109|5107|5111|5110|5108|5107|1991
1633964640000|2021-10-11 15:04:00|5108|5108|5108|5107|5108|5108|5108|5107|262
1633964650000|2021-10-11 15:04:10|5109|5108|5108|5107|5109|5108|5108|5107|749
1633964660000|2021-10-11 15:04:20|5109|5108|5109|5108|5109|5108|5108|5107|539
1633964670000|2021-10-11 15:04:30|||||||||180
1633964680000|2021-10-11 15:04:40|5108|5107|5109|5108|5109|5108|5108|5107|895
1633964690000|2021-10-11 15:04:50|5108|5107|5106|5105|5109|5108|5106|5105|3721
1633964700000|2021-10-11 15:05:00|||||||||712
1633964710000|2021-10-11 15:05:10|5105|5104|5106|5105|5106|5105|5105|5104|1002
1633964730000|2021-10-11 15:05:30|5105|5104|5105|5104|5106|5104|5105|5104|270
1633964740000|2021-10-11 15:05:40|5106|5105|5105|5103|5107|5106|5104|5103|6507
1633964750000|2021-10-11 15:05:50|5106|5104|5106|5105|5106|5105|5106|5104|1221
1633964760000|2021-10-11 15:06:00|5107|5106|5107|5106|5107|5106|5107|5105|1828
1633964770000|2021-10-11 15:06:10|5106|5105|5107|5106|5107|5106|5106|5105|1894
1633964780000|2021-10-11 15:06:20|||||||||829
1633964790000|2021-10-11 15:06:30|5106|5105|5106|5105|5106|5105|5106|5105|1684
1633964800000|2021-10-11 15:06:40|5107|5106|5108|5107|5108|5107|5107|5106|1825
1633964810000|2021-10-11 15:06:50|||||||||159
1633964820000|2021-10-11 15:07:00|5107|5106|5107|5105|5108|5107|5106|5105|2250
1633964830000|2021-10-11 15:07:10|5106|5106|5107|5106|5107|5106|5106|5105|556
1633964850000|2021-10-11 15:07:30|||||||||1014
1633964860000|2021-10-11 15:07:40|5106|5105|5106|5105|5107|5106|5106|5105|737
1633964870000|2021-10-11 15:07:50|5105|5104|5105|5104|5106|5105|5105|5104|2370
1633964880000|2021-10-11 15:08:00|5106|5105|5106|5105|5106|5105|5106|5104|690
1633964890000|2021-10-11 15:08:10|5107|5106|5106|5105|5107|5106|5106|5105|1669
1633964900000|2021-10-11 15:08:20|||||||||1500
1633964910000|2021-10-11 15:08:30|5107|5106|5107|5105|5107|5106|5106|5105|4171
1633964920000|2021-10-11 15:08:40||5106||5106||5106||5106|307
1633964940000|2021-10-11 15:09:00|5106|5105|5106|5105|5107|5106|5105|5104|1833
1633964950000|2021-10-11 15:09:10|5107|5106|5107|5106|5107|5106|5107|5106|367
1633964960000|2021-10-11 15:09:20|5106|5105|5107|5106|5107|5106|5106|5105|43
1633964970000|2021-10-11 15:09:30|5108|5107|5108|5107|5108|5107|5107|5106|4326
1633964980000|2021-10-11 15:09:40|5107|5106|5108|5107|5108|5107|5107|5106|325
1633964990000|2021-10-11 15:09:50|5107|5106|5108|5107|5108|5107|5107|5106|1165
1633965000000|2021-10-11 15:10:00|||||||||76
1633965020000|2021-10-11 15:10:20|5107|5106|5108|5107|5108|5107|5107|5106|827
1633965040000|2021-10-11 15:10:40|5109|5108|5108|5107|5109|5108|5108|5107|3687
1633965050000|2021-10-11 15:10:50|5109|5108|5110|5109|5110|5109|5109|5108|3504
1633965060000|2021-10-11 15:11:00|5109|5108|5111|5109|5111|5110|5109|5108|4988
1633965070000|2021-10-11 15:11:10|5110|5110|5111|5110|5111|5110|5110|5109|2835
1633965090000|2021-10-11 15:11:30|5110|5109|5111|5110|5111|5110|5110|5109|1160
1633965100000|2021-10-11 15:11:40|5110|5109|5110|5109|5111|5110|5109|5108|5668
1633965110000|2021-10-11 15:11:50|5111|5110|5111|5110|5111|5110|5111|5109|532
1633965120000|2021-10-11 15:12:00|5110|5109|5111|5110|5111|5110|5109|5108|2482
1633965130000|2021-10-11 15:12:10|5110|5109|5113|5111|5113|5112|5110|5109|2885
1633965140000|2021-10-11 15:12:20|5114|5112|5114|5113|5114|5113|5113|5111|620
1633965150000|2021-10-11 15:12:30|5113|5112|5113|5112|5113|5112|5113|5112|649
1633965160000|2021-10-11 15:12:40|5112|5111|5113|5112|5113|5112|5112|5111|472
1633965170000|2021-10-11 15:12:50|5112|5111|5114|5112|5114|5112|5112|5111|2057
1633965180000|2021-10-11 15:13:00|5113|5111|5112|5111|5113|5112|5111|5110|2760
1633965190000|2021-10-11 15:13:10|5111|5110|5111|5110|5112|5111|5111|5110|202
1633965200000|2021-10-11 15:13:20|5112|5111|5112|5111|5112|5111|5111|5110|2222
1633965210000|2021-10-11 15:13:30|5111|5110|5111|5110|5112|5111|5111|5110|2053
1633965220000|2021-10-11 15:13:40|5110|5109|5110|5109|5111|5110|5110|5109|1355
1633965230000|2021-10-11 15:13:50|5109|5108|5110|5108|5110|5109|5109|5108|1723
1633965240000|2021-10-11 15:14:00|5109||5109||5110||5109||36
1633965250000|2021-10-11 15:14:10|5110|5109|5110|5109|5110|5109|5110|5109|280
1633965260000|2021-10-11 15:14:20|5111|5110|5111|5110|5111|5110|5111|5109|2316
1633965270000|2021-10-11 15:14:30|5110|5109|5112|5111|5112|5111|5110|5109|1142
1633965280000|2021-10-11 15:14:40|||||||||20
1633965290000|2021-10-11 15:14:50|5111|5110|5111|5110|5111|5110|5111|5110|694
1633965300000|2021-10-11 15:15:00|5110|5109|5109|5108|5110|5109|5109|5108|2596
1633965310000|2021-10-11 15:15:10|5110|5109|5110|5108|5110|5109|5110|5108|456
1633965320000|2021-10-11 15:15:20||5109||5109||5109||5109|150
1633965330000|2021-10-11 15:15:30|5109|5108|5110|5108|5110|5109|5109|5108|691
1633965340000|2021-10-11 15:15:40|5109|5109|5110|5108|5110|5109|5108|5107|2425
1633965350000|2021-10-11 15:15:50|5109|5107|5111|5110|5112|5110|5108|5107|7323
1633965360000|2021-10-11 15:16:00|5110|5109|5109|5107|5110|5109|5108|5107|4443
1633965370000|2021-10-11 15:16:10|5108|5106|5108|5107|5108|5107|5107|5106|3576
1633965380000|2021-10-11 15:16:20|5109|5106|5109|5107|5109|5108|5109|5106|338
1633965390000|2021-10-11 15:16:30|5110|5108|5110|5109|5110|5109|5109|5107|3307
1633965400000|2021-10-11 15:16:40|5109|5108|5109|5107|5109|5108|5108|5107|2064
1633965410000|2021-10-11 15:16:50|5108|5106|5107|5106|5108|5106|5107|5106|553
1633965420000|2021-10-11 15:17:00|5108|5107|5107|5106|5108|5107|5107|5106|308
1633965430000|2021-10-11 15:17:10|5106|5105|5107|5106|5107|5106|5106|5105|1221
1633965440000|2021-10-11 15:17:20|||||||||55
1633965450000|2021-10-11 15:17:30|5108|5107|5107|5106|5108|5107|5107|5106|500
1633965460000|2021-10-11 15:17:40|5108|5105|5106|5105|5108|5106|5106|5105|502
1633965470000|2021-10-11 15:17:50|5105|5104|5107|5106|5107|5106|5105|5104|2252
1633965480000|2021-10-11 15:18:00|5106|5105|5107|5105|5107|5105|5105|5104|2085
1633965490000|2021-10-11 15:18:10|5106|5106|5107|5106|5107|5106|5106|5105|587
1633965500000|2021-10-11 15:18:20||5105||5105||5105||5105|0
1633965510000|2021-10-11 15:18:30||5106||5106||5106||5105|598
1633965520000|2021-10-11 15:18:40|5106|5105|5107|5105|5107|5106|5106|5105|754
1633965530000|2021-10-11 15:18:50|5106|5106|5107|5105|5107|5106|5106|5105|568
1633965540000|2021-10-11 15:19:00|5106|5106|5106|5105|5107|5106|5106|5105|604
1633965550000|2021-10-11 15:19:10|||||||||476
1633965560000|2021-10-11 15:19:20|5105|5104|5105|5104|5106|5105|5105|5104|602
1633965570000|2021-10-11 15:19:30|5104|5103|5104|5103|5105|5104|5104|5103|657
1633965580000|2021-10-11 15:19:40|5105||5104||5105||5104||191
1633965590000|2021-10-11 15:19:50|||||||||845
1633965600000|2021-10-11 15:20:00|5105|5104|5105|5104|5105|5104|5105|5104|691
1633965610000|2021-10-11 15:20:10|5106|5105|5105|5104|5106|5105|5104|5103|2117
1633965620000|2021-10-11 15:20:20|5104|5103|5104|5103|5104|5103|5104|5103|364
1633965630000|2021-10-11 15:20:30|5105||5105||5105||5104||1119
1633965640000|2021-10-11 15:20:40||5104||5104||5104||5104|49
1633965650000|2021-10-11 15:20:50||5103||5103||5104||5103|1287
1633965660000|2021-10-11 15:21:00|5106|5104|5106|5104|5106|5105|5105|5103|2082
1633965670000|2021-10-11 15:21:10|5105||5105||5105||5105||381
1633965680000|2021-10-11 15:21:20|5106|5105|5106|5104|5106|5105|5105|5104|1929
1633965690000|2021-10-11 15:21:30||5105||5105||5105||5104|36
1633965700000|2021-10-11 15:21:40|5105|5104|5105|5104|5106|5105|5105|5104|531
1633965710000|2021-10-11 15:21:50|5106|5105|5106|5104|5106|5105|5105|5104|1092
1633965720000|2021-10-11 15:22:00|5105||5105||5105||5105||0
1633965730000|2021-10-11 15:22:10|5104|5103|5104|5103|5105|5104|5104|5103|999
1633965740000|2021-10-11 15:22:20|5105|5104|5105|5104|5106|5104|5104|5103|1763
1633965750000|2021-10-11 15:22:30|5106|5105|5106|5105|5106|5105|5106|5105|52
1633965760000|2021-10-11 15:22:40|||||||||79
1633965770000|2021-10-11 15:22:50|5107|5106|5106|5105|5107|5106|5106|5105|1212
1633965780000|2021-10-11 15:23:00|5105|5104|5105|5104|5105|5104|5105|5104|353
1633965790000|2021-10-11 15:23:10|5104|5103|5105|5104|5105|5104|5104|5103|715
1633965800000|2021-10-11 15:23:20|5104|5103|5104|5103|5104|5104|5104|5103|254
1633965810000|2021-10-11 15:23:30|5103|5102|5104|5103|5104|5103|5103|5102|464
1633965820000|2021-10-11 15:23:40|||||||||45
1633965830000|2021-10-11 15:23:50|5105|5104|5104|5103|5105|5104|5104|5103|1156
1633965840000|2021-10-11 15:24:00|||||||||536
1633965850000|2021-10-11 15:24:10|5105|5104|5105|5104|5105|5104|5105|5104|697
1633965860000|2021-10-11 15:24:20|5106|5105|5105|5104|5106|5105|5105|5104|1234
1633965870000|2021-10-11 15:24:30|5104|5103|5105|5103|5105|5104|5104|5103|1068
1633965880000|2021-10-11 15:24:40|5104||5104||5104||5104||46
1633965890000|2021-10-11 15:24:50|5105|5104|5105|5103|5105|5104|5104|5103|674
1633965900000|2021-10-11 15:25:00|5104||5105||5105||5104||80
1633965910000|2021-10-11 15:25:10|5104||5104||5105||5104||153
1633965920000|2021-10-11 15:25:20|5105|5104|5105|5104|5105|5104|5105|5104|79
1633965930000|2021-10-11 15:25:30|5106||5105||5106||5105||429
1633965950000|2021-10-11 15:25:50|5104|5103|5104|5103|5104|5103|5104|5103|4153
1633965960000|2021-10-11 15:26:00|5103|5102|5103|5102|5104|5103|5103|5102|1524
1633965980000|2021-10-11 15:26:20|5104|5103|5104|5103|5104|5103|5104|5103|3292
1633965990000|2021-10-11 15:26:30|||||||||2018
1633966000000|2021-10-11 15:26:40|||||||||71
1633966010000|2021-10-11 15:26:50|5105|5104|5106|5105|5106|5105|5105|5104|586
1633966020000|2021-10-11 15:27:00|5105|5104|5106|5105|5106|5105|5105|5104|1350
1633966040000|2021-10-11 15:27:20|5105|5104|5106|5105|5106|5105|5105|5104|3393
1633966050000|2021-10-11 15:27:30|5107|5106|5106|5105|5108|5107|5106|5105|5481
1633966060000|2021-10-11 15:27:40|5107|5106|5107|5105|5107|5106|5106|5105|763
1633966070000|2021-10-11 15:27:50|5106|5106|5107|5106|5107|5106|5106|5105|404
1633966080000|2021-10-11 15:28:00|5106|5105|5107|5105|5107|5106|5106|5105|3203
1633966090000|2021-10-11 15:28:10|5106||5107||5107||5106||179
1633966100000|2021-10-11 15:28:20|5106|5106|5107|5106|5107|5106|5106|5105|2384
1633966110000|2021-10-11 15:28:30|5108|5107|5108|5106|5108|5107|5107|5106|2833
1633966120000|2021-10-11 15:28:40|||||||||46
1633966130000|2021-10-11 15:28:50|5107||5108||5108||5107||300
1633966140000|2021-10-11 15:29:00|5109|5107|5110|5108|5110|5109|5109|5106|3849
1633966150000|2021-10-11 15:29:10|5109|5107|5109|5108|5109|5108|5108|5106|3333
1633966160000|2021-10-11 15:29:20|5108|5107|5109|5107|5109|5108|5107|5106|2445
1633966170000|2021-10-11 15:29:30|5108|5108|5109|5108|5109|5108|5108|5106|1392
1633966180000|2021-10-11 15:29:40|5110|5109|5111|5109|5111|5110|5110|5108|1420
1633966190000|2021-10-11 15:29:50|5112|5110|5114|5112|5115|5113|5111|5109|1632
1634022000000|2021-10-12 07:00:00|4994.5|4990|4995.5|4990|5019|4995.5|4994.5|4990|1229
1634022010000|2021-10-12 07:00:10|4998|4993.5|5003|4992|5009|5004|4995.5|4990.5|9509
1634022020000|2021-10-12 07:00:20|5004|4991.5|4998|4993|5004|4999|4998|4990|709
1634022030000|2021-10-12 07:00:30|4998.5|4992.5|4995|4986|4998.5|4994|4990.5|4985|5392
1634022040000|2021-10-12 07:00:40|4994.5|4985|4985|4981.5|4994.5|4994|4982|4980|10377
1634022050000|2021-10-12 07:00:50|4981.5|4982|4986|4982.5|4991.5|4987|4981.5|4980|2254
1634022060000|2021-10-12 07:01:00|4985|4982|4979.5|4977|4985.5|4983|4979.5|4977|4112
1634022070000|2021-10-12 07:01:10|4979|4976.5|4961.5|4960.5|4979|4976.5|4961|4953.5|9474
1634022080000|2021-10-12 07:01:20|4962.5|4961|4977|4974.5|4978|4975.5|4962.5|4958|3298
1634022090000|2021-10-12 07:01:30|4976.5|4972.5|4974|4970|4976.5|4972.5|4972.5|4966.5|1367
1634022100000|2021-10-12 07:01:40|4973.5|4970.5|4973.5|4970|4974|4970.5|4972.5|4970|318
1634022110000|2021-10-12 07:01:50|4974|4970.5|4974|4971.5|4974|4971.5|4974|4970.5|19
1634022120000|2021-10-12 07:02:00|4975.5|4972|4987.5|4980|4990|4985|4971.5|4970|4330
1634022130000|2021-10-12 07:02:10|4989|4980.5|4990.5|4985.5|4994|4988|4987|4980.5|1553
1634022140000|2021-10-12 07:02:20|4985.5|4986|4987.5|4985|4991.5|4986.5|4985.5|4982|1125
1634022150000|2021-10-12 07:02:30|4988|4985.5|4987.5|4982.5|4991|4987|4987.5|4982.5|630
1634022160000|2021-10-12 07:02:40|4985.5|4981.5|4983.5|4981|4987.5|4983|4981.5|4978.5|860
1634022170000|2021-10-12 07:02:50|4983|4979.5|4980.5|4977|4983|4980|4978.5|4974.5|11631
1634022180000|2021-10-12 07:03:00|4981|4978|4991|4988|4991|4988|4980|4978|2624
1634022190000|2021-10-12 07:03:10|4993|4988.5|4997.5|4990.5|4998.5|4992|4991.5|4988|709
1634022200000|2021-10-12 07:03:20||4991||4991||4991.5||4990|61
1634022210000|2021-10-12 07:03:30|4999|4990.5|4983.5|4980|4999|4994.5|4983.5|4979|2804
1634022220000|2021-10-12 07:03:40|4983|4980.5|4984.5|4982|4984.5|4982|4982.5|4980|171
1634022230000|2021-10-12 07:03:50|4985|4982.5|4985.5|4984.5|4989|4986.5|4985|4982.5|2392
1634022240000|2021-10-12 07:04:00|4984|4983.5|4980.5|4976|4984.5|4983.5|4980|4975|436
1634022250000|2021-10-12 07:04:10|4981|4976.5|4981|4977.5|4981|4977.5|4979.5|4976.5|545
1634022260000|2021-10-12 07:04:20|4982|4979.5|4981|4978.5|4983|4979.5|4978|4976.5|2692
1634022270000|2021-10-12 07:04:30|4981.5|4979.5|4985|4983.5|4985.5|4983.5|4981.5|4978|2722
1634022280000|2021-10-12 07:04:40|4986.5|4984.5|4994.5|4990.5|4995|4991.5|4986.5|4983.5|2446
1634022290000|2021-10-12 07:04:50|4994|4990|4993.5|4990.5|4996|4994.5|4989.5|4986.5|1538
1634022300000|2021-10-12 07:05:00|4993|4990|4996|4993.5|4996.5|4995|4992.5|4989.5|1598
1634022310000|2021-10-12 07:05:10|4995.5|4993|4993.5|4991|4996.5|4995|4993|4989.5|465
1634022320000|2021-10-12 07:05:20|4994|4990|4994|4991.5|4994|4992|4994|4989.5|134
1634022330000|2021-10-12 07:05:30|4993.5|4991|4994|4992|4994|4992|4993|4991|823
1634022340000|2021-10-12 07:05:40|4993.5|4992.5|4992.5|4990.5|4994|4992.5|4991|4989.5|1036
1634022350000|2021-10-12 07:05:50|4991.5|4990|4988.5|4985.5|4992.5|4991|4987.5|4985|2395
1634022360000|2021-10-12 07:06:00|4988|4986|4985.5|4983|4989|4986.5|4985|4982|3184
1634022370000|2021-10-12 07:06:10|4985|4982.5|4986.5|4984|4988|4987|4985|4982.5|2427
1634022380000|2021-10-12 07:06:20|4986|4983.5|4983.5|4981|4986|4983.5|4980.5|4978|1050
1634022390000|2021-10-12 07:06:30|4984|4981.5|4984|4982|4984|4983|4984|4981.5|301
1634022400000|2021-10-12 07:06:40|4983.5|4981.5|4984|4982.5|4984|4982.5|4983.5|4981|149
1634022410000|2021-10-12 07:06:50|4984.5|4983|4987.5|4985|4989|4987|4984.5|4983|1854
1634022420000|2021-10-12 07:07:00||4985.5||4985.5||4985.5||4985.5|64
1634022430000|2021-10-12 07:07:10|4987|4985|4988|4986|4989|4986.5|4986|4985|2697
1634022440000|2021-10-12 07:07:20|4989|4986.5|4993.5|4990.5|4993.5|4990.5|4988.5|4986.5|1222
1634022450000|2021-10-12 07:07:30|4994.5|4991|4996.5|4994.5|4996.5|4994.5|4994.5|4991|359
1634022460000|2021-10-12 07:07:40|4997|4995|4995.5|4993.5|4997|4995.5|4995.5|4993.5|445
1634022470000|2021-10-12 07:07:50|4996|4994|5001|4998|5002|4998|4996|4994|513
1634022480000|2021-10-12 07:08:00|||||||||37
1634022490000|2021-10-12 07:08:10|5002|4998.5|5004|4999.5|5004|5001|5002|4998.5|506
1634022500000|2021-10-12 07:08:20|5005|5001|5004|5003|5005|5003|5003|5001|953
1634022510000|2021-10-12 07:08:30|5003|5002|5003|5001|5003|5002|5002|5001|409
1634022520000|2021-10-12 07:08:40|5002|4999.5|5002|4999.5|5003|5000|5002|4999.5|749
1634022530000|2021-10-12 07:08:50|5003|5000|5004|5002|5004|5003|5003|5000|889
1634022540000|2021-10-12 07:09:00|5003|5000|5002|4999.5|5003|5000|5002|4999.5|276
1634022550000|2021-10-12 07:09:10|5003|5000|5003|4999.5|5005|5002|5003|4999.5|1257
1634022560000|2021-10-12 07:09:20|5004|5000|5005|5004|5005|5004|5004|5000|1072
1634022570000|2021-10-12 07:09:30|5007|5005|5006|5003|5007|5005|5005|5001|685
1634022580000|2021-10-12 07:09:40|5007|5004|5004|5001|5007|5006|5002|4999.5|974
1634022590000|2021-10-12 07:09:50|||||||||91
1634022600000|2021-10-12 07:10:00|5005|5002|5003|4999.5|5005|5003|5002|4999.5|1345
1634022610000|2021-10-12 07:10:10|5001|5000|5002|4998.5|5003|5001|4999.5|4998|938
1634022620000|2021-10-12 07:10:20|5001|4999|5002|4998.5|5002|4999.5|5000|4998.5|202
1634022630000|2021-10-12 07:10:30|5001||5001||5001||5001||0
1634022640000|2021-10-12 07:10:40|5002|4999|5002|4999.5|5002|4999.5|5002|4999|408
1634022650000|2021-10-12 07:10:50|5003|5000|5002|5000|5003|5002|5002|4999.5|1562
1634022660000|2021-10-12 07:11:00|5003|5001|5002|4999|5003|5001|5001|4999|1191
1634022670000|2021-10-12 07:11:10|5001|4999.5|5002|4999|5002|4999.5|5000|4999|62
1634022680000|2021-10-12 07:11:20|||||||||180
1634022690000|2021-10-12 07:11:30|||||||||250
1634022700000|2021-10-12 07:11:40|5003|4999.5|5002|4999.5|5005|5003|5002|4999.5|2331
1634022710000|2021-10-12 07:11:50|5003|5000|5002|5000|5004|5001|5002|5000|94
1634022720000|2021-10-12 07:12:00|5003|5001|5005|5004|5005|5004|5003|5001|727
1634022730000|2021-10-12 07:12:10|5004|5003|5003|5001|5004|5004|5003|5001|470
1634022740000|2021-10-12 07:12:20|5004|5002|5001|5000|5004|5002|5001|5000|312
1634022750000|2021-10-12 07:12:30|5002|5001|5001|4998.5|5003|5001|5001|4998.5|404
1634022760000|2021-10-12 07:12:40|5000|4998|4999|4997|5000|4998|4997.5|4995.5|2231
1634022770000|2021-10-12 07:12:50|4999.5|4997.5|5002|4999.5|5003|5000|4999.5|4997.5|1373
1634022780000|2021-10-12 07:13:00|5001|4998.5|4999.5|4998|5001|4998.5|4999.5|4998|374
1634022790000|2021-10-12 07:13:10|5000|4998.5|5001|4999.5|5001|4999.5|5000|4998.5|403
1634022800000|2021-10-12 07:13:20|5000|5000|5001|4999|5001|5000|5000|4998.5|434
1634022810000|2021-10-12 07:13:30|5002|4999.5|5001|4999.5|5002|4999.5|5001|4999.5|245
1634022820000|2021-10-12 07:13:40|||||||||90
1634022830000|2021-10-12 07:13:50|5002|5000|5002|5001|5002|5001|5001|5000|2678
1634022840000|2021-10-12 07:14:00|5003|5002|5004|5003|5006|5004|5003|5002|1365
1634022850000|2021-10-12 07:14:10|5005|5004|5005|5003|5005|5004|5004|5003|742
1634022860000|2021-10-12 07:14:20|5006|5004|5007|5005|5007|5006|5006|5003|1359
1634022870000|2021-10-12 07:14:30|5008|5006|5012|5009|5012|5011|5008|5006|725
1634022880000|2021-10-12 07:14:40|5011|5010|5012|5010|5012|5010|5009|5007|1008
1634022890000|2021-10-12 07:14:50|5011|5009|5009|5007|5011|5009|5009|5007|424
1634022900000|2021-10-12 07:15:00|5010|5008|5008|5005|5011|5009|5008|5005|1495
1634022910000|2021-10-12 07:15:10|5007|5004|5004|5003|5007|5004|5004|5003|818
1634022920000|2021-10-12 07:15:20|5005|5004|5006|5004|5007|5005|5005|5003|500
1634022930000|2021-10-12 07:15:30|5005|5003|5005|5003|5006|5005|5005|5003|1128
1634022950000|2021-10-12 07:15:50|5004|5002|5001|4998.5|5004|5002|5001|4998.5|834
1634022960000|2021-10-12 07:16:00|5002|4999|5002|4998.5|5002|5001|5001|4998.5|511
1634022970000|2021-10-12 07:16:10|5003|4999|5002|5000|5003|5002|5001|4999|1836
1634022980000|2021-10-12 07:16:20|5001|4999|5002|5000|5003|5001|5001|4999|698
1634022990000|2021-10-12 07:16:30|5001|4999|4999.5|4998|5002|5000|4998.5|4997.5|1637
1634023000000|2021-10-12 07:16:40|4999|4997.5|5000|4998|5000|4999|4998.5|4997.5|879
1634023010000|2021-10-12 07:16:50|4999.5|4997.5|4996|4993.5|4999.5|4997.5|4996|4993.5|345
1634023020000|2021-10-12 07:17:00|4995.5|4994.5|4994|4992.5|4995.5|4994.5|4992|4991|2037
1634023030000|2021-10-12 07:17:10||4993||4992.5||4993||4992.5|43
1634023040000|2021-10-12 07:17:20|4993.5|4993|4996|4994.5|4996|4995|4993.5|4992.5|2433
1634023050000|2021-10-12 07:17:30|4995.5|4995|4991|4990|4995.5|4995|4991|4990|1766
1634023060000|2021-10-12 07:17:40|4990.5|4989.5|4992|4990.5|4992.5|4991.5|4990.5|4989.5|1279
1634023070000|2021-10-12 07:17:50|4992.5|4991|4993|4990.5|4993.5|4992.5|4991.5|4990.5|1400
1634023080000|2021-10-12 07:18:00|4992.5||4991.5||4992.5||4991.5||125
1634023090000|2021-10-12 07:18:10|4991|4990|4990|4988|4991|4990|4990|4987.5|1031
1634023100000|2021-10-12 07:18:20|4989.5|4988.5|4991|4989|4991.5|4990.5|4989.5|4988|1347
1634023110000|2021-10-12 07:18:30|4990.5|4988.5|4990|4988|4991.5|4990|4990|4988|755
1634023120000|2021-10-12 07:18:40|4989.5|4987.5|4990.5|4989|4991|4990.5|4989|4986.5|2264
1634023130000|2021-10-12 07:18:50|4990|4989.5|4989|4987|4990|4989.5|4989|4986.5|240
1634023140000|2021-10-12 07:19:00|4988.5|4987.5|4990|4988|4990.5|4990|4988|4987|2358
1634023150000|2021-10-12 07:19:10|4989.5|4988.5|4989.5|4988|4989.5|4988.5|4989|4988|48
1634023160000|2021-10-12 07:19:20|4990|4988.5|4991|4989.5|4991|4990.5|4989.5|4988.5|1052
1634023170000|2021-10-12 07:19:30|4990.5|4990|4990|4988.5|4990.5|4990|4989.5|4988|272
1634023180000|2021-10-12 07:19:40|4991|4989|4989.5|4987.5|4991|4989|4989.5|4987.5|606
1634023190000|2021-10-12 07:19:50|4989|4987|4987|4985.5|4989|4987.5|4986.5|4985|587
1634023200000|2021-10-12 07:20:00|4986.5|4985|4986.5|4985|4986.5|4985|4986.5|4985|337
1634023210000|2021-10-12 07:20:10|4987|4985.5|4986|4984.5|4988|4986.5|4985.5|4983.5|1485
1634023220000|2021-10-12 07:20:20|4985.5|4984|4985.5|4984|4985.5|4984|4985|4983.5|366
1634023230000|2021-10-12 07:20:30|4985|4983.5|4986.5|4985|4986.5|4986|4985|4983.5|3147
1634023240000|2021-10-12 07:20:40||4985.5||4985||4985.5||4985|366
1634023260000|2021-10-12 07:21:00|4987|4985.5|4987|4985.5|4987|4985.5|4987|4985|600
1634023270000|2021-10-12 07:21:10|4986.5|4985|4986.5|4985|4986.5|4985|4985.5|4985|265
1634023280000|2021-10-12 07:21:20|4987|4985.5|4987|4985.5|4987|4985.5|4987|4985.5|91
1634023290000|2021-10-12 07:21:30|4986.5|4985|4983.5|4982.5|4986.5|4985|4983.5|4982.5|802
1634023300000|2021-10-12 07:21:40|4984|4983|4984.5|4983|4984.5|4983|4984|4983|666
1634023310000|2021-10-12 07:21:50|4984|4983.5|4984.5|4983.5|4984.5|4983.5|4984|4983.5|633
1634023320000|2021-10-12 07:22:00|4985||4985||4985||4985||3863
1634023330000|2021-10-12 07:22:10|4985.5|4984|4985.5|4984.5|4985.5|4984.5|4985.5|4984|34
1634023340000|2021-10-12 07:22:20|4985|4984|4986|4985.5|4987|4985.5|4985|4983.5|786
1634023350000|2021-10-12 07:22:30|||||||||35
1634023360000|2021-10-12 07:22:40|4985.5|4984.5|4985|4983|4986|4984.5|4985|4982.5|447
1634023370000|2021-10-12 07:22:50||4983.5||4984||4984||4983.5|23
1634023380000|2021-10-12 07:23:00|4984.5|4983.5|4985|4984.5|4985.5|4984.5|4984.5|4983|15615
1634023390000|2021-10-12 07:23:10|4984.5|4984|4985.5|4984|4985.5|4984|4984.5|4983|607
1634023400000|2021-10-12 07:23:20|4985|4983.5|4982.5|4981|4985|4983.5|4981|4979|1755
1634023410000|2021-10-12 07:23:30|4983.5|4981.5|4982|4980.5|4983.5|4982.5|4982|4980.5|1223
1634023420000|2021-10-12 07:23:40|4981.5|4979.5|4982|4981|4982|4981|4980|4978|1370
1634023430000|2021-10-12 07:23:50|4983|4981.5|4982|4981.5|4984|4982|4982|4981.5|352
1634023440000|2021-10-12 07:24:00|4982.5|4982|4983|4982.5|4983|4982.5|4982.5|4982|926
1634023450000|2021-10-12 07:24:10|4983.5|4983|4984|4983|4986|4984|4983.5|4982.5|1330
1634023460000|2021-10-12 07:24:20|4984.5|4982.5|4985|4984|4985|4984|4984|4982.5|364
1634023470000|2021-10-12 07:24:30|4984.5|4983|4983.5|4982.5|4985|4983|4983.5|4982.5|408
1634023480000|2021-10-12 07:24:40|4984|4983.5|4985.5|4984|4987|4985.5|4984|4983.5|471
1634023490000|2021-10-12 07:24:50|4986|4985|4988|4987|4989|4987|4985.5|4985|1058
1634023500000|2021-10-12 07:25:00|4988.5|4987.5|4990|4988.5|4990|4989|4988|4987|2173
1634023510000|2021-10-12 07:25:10|4990.5|4989|4994.5|4993|4995|4993.5|4990.5|4989|2330
1634023520000|2021-10-12 07:25:20|4994|4992|4995.5|4993.5|4996.5|4995|4993|4991.5|1506
1634023530000|2021-10-12 07:25:30|4995|4995|4995.5|4994|4995.5|4995|4995|4993.5|497
1634023540000|2021-10-12 07:25:40|4996|4994.5|4997.5|4995.5|4999|4996.5|4996|4994.5|549
1634023550000|2021-10-12 07:25:50|4997|4996|5001|4998.5|5002|4998.5|4996.5|4996|237
1634023560000|2021-10-12 07:26:00|5002|4999|5002|4999.5|5002|4999.5|5002|4999|0
1634023570000|2021-10-12 07:26:10|5003|5001|5004|5002|5004|5003|5002|4999.5|916
1634023580000|2021-10-12 07:26:20|5005|5003|5005|5002|5005|5003|5005|5002|291
1634023590000|2021-10-12 07:26:30|5004|5003|5009|5007|5009|5007|5004|5003|1421
1634023600000|2021-10-12 07:26:40|5010|5008|5012|5009|5012|5011|5010|5008|939
1634023610000|2021-10-12 07:26:50||5010||5010||5010||5010|13
1634023620000|2021-10-12 07:27:00|5013|5011|5011|5009|5013|5011|5010|5009|2436
1634023630000|2021-10-12 07:27:10|5012|5010|5010|5009|5012|5010|5008|5007|2201
1634023640000|2021-10-12 07:27:20|5009|5008|5009|5008|5010|5008|5009|5008|111
1634023650000|2021-10-12 07:27:30|5010|5009|5012|5010|5012|5010|5009|5008|1137
1634023660000|2021-10-12 07:27:40|5013|5011|5012|5010|5013|5012|5012|5010|386
1634023670000|2021-10-12 07:27:50|5011|5009|5009|5007|5012|5009|5009|5007|759
1634023680000|2021-10-12 07:28:00|5008|5008|5009|5007|5010|5009|5008|5007|332
1634023690000|2021-10-12 07:28:10|||||||||400
1634023700000|2021-10-12 07:28:20|5008|5006|5006|5004|5008|5006|5006|5004|391
1634023720000|2021-10-12 07:28:40|5007|5005|5002|5000|5007|5005|5002|4999|2071
1634023730000|2021-10-12 07:28:50||5001||5001||5001||5000|9
1634023740000|2021-10-12 07:29:00|5001|5000|5001|4999|5001|5000|5001|4998|186
1634023750000|2021-10-12 07:29:10|5002|5000|4999|4997.5|5002|5000|4998.5|4996.5|2433
1634023760000|2021-10-12 07:29:20|4999.5|4998|4998.5|4996.5|4999.5|4998|4998.5|4996.5|322
1634023770000|2021-10-12 07:29:30|4999|4997|4998|4996.5|4999|4997.5|4998|4996.5|216
1634023780000|2021-10-12 07:29:40|4998.5|4997|5000|4998.5|5002|5001|4998.5|4997|2412
1634023790000|2021-10-12 07:29:50|5001|4999|5001|4999.5|5002|5001|5000|4998.5|687
1634023800000|2021-10-12 07:30:00|5000|4999|4999|4997.5|5000|4999|4998.5|4997|828
1634023810000|2021-10-12 07:30:10|4998.5|4998|4999.5|4997.5|4999.5|4998.5|4998.5|4997|706
1634023820000|2021-10-12 07:30:20|4999|4997|4999.5|4997.5|4999.5|4997.5|4999|4997|21
1634023830000|2021-10-12 07:30:30|4999|4997|4999.5|4998.5|4999.5|4998.5|4998.5|4997|438
1634023840000|2021-10-12 07:30:40|5000|4999|5001|4999.5|5001|4999.5|5000|4998.5|707
1634023850000|2021-10-12 07:30:50|5000|4999|5001|4998.5|5001|4999.5|4999.5|4998.5|324
1634023860000|2021-10-12 07:31:00|5000|4999|4999|4998|5000|4999|4997.5|4997|1626
1634023870000|2021-10-12 07:31:10|4999.5|4998.5|4999.5|4998|4999.5|4999|4999|4998|677
1634023880000|2021-10-12 07:31:20|5000|4998.5|4998.5|4997.5|5000|4998.5|4998.5|4997|367
1634023890000|2021-10-12 07:31:30|4999|4998|4999.5|4997.5|4999.5|4998|4999|4997.5|10
1634023900000|2021-10-12 07:31:40|4998.5|4997|4997|4996.5|4998.5|4997|4997|4996|496
1634023910000|2021-10-12 07:31:50|4997.5||4998||4998||4997.5||32
1634023920000|2021-10-12 07:32:00|4997.5||4997.5||4997.5||4997.5||78
1634023930000|2021-10-12 07:32:10|4996.5|4996|4997|4996|4997|4996|4996.5|4996|100
1634023940000|2021-10-12 07:32:20|4996.5|4996.5|4996|4994.5|4997|4996.5|4996|4994.5|624
1634023950000|2021-10-12 07:32:30|4996.5|4995|4997.5|4996|4998|4997.5|4996.5|4995|1511
1634023960000|2021-10-12 07:32:40||4996.5||4996||4996.5||4996|15
1634023970000|2021-10-12 07:32:50|4997|4995|4995.5|4994.5|4997|4995|4995.5|4994.5|160
1634023980000|2021-10-12 07:33:00|4995|4993.5|4995|4994|4995|4994|4994.5|4993|638
1634023990000|2021-10-12 07:33:10|4995.5|4993.5|4995.5|4994|4995.5|4994|4995.5|4993.5|726
1634024000000|2021-10-12 07:33:20|4996|4994.5|4996|4994.5|4996|4995|4996|4994|611
1634024010000|2021-10-12 07:33:30|4995.5|4995|4997|4995|4997.5|4996.5|4995.5|4995|1352
1634024020000|2021-10-12 07:33:40|4997.5|4996|4997|4995|4997.5|4997|4997|4995|245
1634024030000|2021-10-12 07:33:50|4997.5|4995.5|4997|4995|4998.5|4997.5|4997|4995|1562
1634024040000|2021-10-12 07:34:00|4997.5|4995.5|4996|4995|4997.5|4996|4996|4995|257
1634024050000|2021-10-12 07:34:10|4995.5|4994.5|4995|4993.5|4995.5|4995|4994.5|4993.5|718
1634024060000|2021-10-12 07:34:20|4995.5|4994|4994.5|4993.5|4995.5|4995|4994.5|4993.5|1085
1634024070000|2021-10-12 07:34:30|4994|4993|4995.5|4994|4995.5|4994.5|4994|4993|492
1634024080000|2021-10-12 07:34:40|4995||4995||4995||4995||0
1634024090000|2021-10-12 07:34:50|4995.5|4994.5|4996|4994.5|4996|4995|4995.5|4994.5|611
1634024100000|2021-10-12 07:35:00|4995.5|4994|4996|4994.5|4996.5|4995.5|4995|4994|590
1634024110000|2021-10-12 07:35:10|4996.5|4993.5|4992|4990.5|4996.5|4994|4992|4990.5|1460
1634024120000|2021-10-12 07:35:20|4991.5||4991.5||4991.5||4991.5||0
1634024130000|2021-10-12 07:35:30|4991|4990|4991.5|4990.5|4992.5|4991|4990.5|4989.5|1326
1634024140000|2021-10-12 07:35:40||4991||4990.5||4991||4990.5|191
1634024150000|2021-10-12 07:35:50|4991|4990|4991|4990|4991|4990|4991|4990|203
1634024160000|2021-10-12 07:36:00|4990.5|4990.5|4989.5|4989|4990.5|4990.5|4989.5|4989|1360
1634024170000|2021-10-12 07:36:10|4990|4990.5|4995|4993.5|4996|4993.5|4990|4990.5|13044
1634024180000|2021-10-12 07:36:20|4994.5||4994.5||4994.5||4994.5||19
1634024190000|2021-10-12 07:36:30|4994|4993|4994|4993|4994|4993|4994|4993|472
1634024200000|2021-10-12 07:36:40|4994.5|4993.5|4994.5|4993.5|4994.5|4993.5|4994.5|4993.5|350
1634024210000|2021-10-12 07:36:50|4995|4994|4994.5|4993|4995|4994.5|4994.5|4993|1155
1634024220000|2021-10-12 07:37:00|4995|4993.5|4995|4993.5|4995|4993.5|4995|4993.5|357
1634024240000|2021-10-12 07:37:20|4994.5|4993|4994.5|4993|4995|4993|4994|4993|94
1634024250000|2021-10-12 07:37:30|4994|4992.5|4991.5|4990|4994|4992.5|4990.5|4989.5|1295
1634024260000|2021-10-12 07:37:40|4991|4989.5|4988|4987|4991|4989.5|4988|4986|665
1634024270000|2021-10-12 07:37:50|4987.5|4986.5|4988|4986.5|4988|4986.5|4987|4985.5|400
1634024280000|2021-10-12 07:38:00|4987.5|4987|4988|4986.5|4988|4987.5|4987|4986|803
1634024290000|2021-10-12 07:38:10|||||||||90
1634024300000|2021-10-12 07:38:20|4987.5|4987|4987.5|4987|4987.5|4987|4987.5|4986.5|1022
1634024310000|2021-10-12 07:38:30|4988|4986.5|4985.5|4984.5|4988|4986.5|4985.5|4984|1245
1634024320000|2021-10-12 07:38:40|||||||||55
1634024330000|2021-10-12 07:38:50|4985|4984|4985|4984|4985.5|4985|4985|4983|159
1634024340000|2021-10-12 07:39:00|4985.5|4984.5|4986|4985|4986.5|4985.5|4985|4984.5|1842
1634024350000|2021-10-12 07:39:10|4986.5|4985.5|4986.5|4985|4988.5|4988|4986|4985|2644
1634024360000|2021-10-12 07:39:20||4985.5||4985.5||4985.5||4985.5|373
1634024370000|2021-10-12 07:39:30|4986|4985|4984|4983|4986|4985|4984|4983|473
1634024380000|2021-10-12 07:39:40|4983.5|4982|4983|4982|4983.5|4982|4983|4981.5|437
1634024390000|2021-10-12 07:39:50|4982.5|4981.5|4982.5|4981.5|4982.5|4981.5|4982.5|4981.5|189
1634024400000|2021-10-12 07:40:00|4982|4982|4980|4978.5|4982|4982|4980|4978|860
1634024410000|2021-10-12 07:40:10|4979.5|4978|4979|4977.5|4979.5|4978|4978.5|4977|390
1634024420000|2021-10-12 07:40:20||4978||4978||4978||4978|0
1634024430000|2021-10-12 07:40:30|4979.5|4978.5|4980|4978.5|4980|4979.5|4979.5|4978.5|1839
1634024440000|2021-10-12 07:40:40|4979.5|4979|4979|4977.5|4979.5|4979|4977.5|4976|2992
1634024450000|2021-10-12 07:40:50||4978||4977.5||4978||4977.5|0
1634024460000|2021-10-12 07:41:00|4979.5|4978|4980|4979|4980|4979|4979.5|4977.5|987
1634024470000|2021-10-12 07:41:10|4979.5|4978.5|4979.5|4977.5|4979.5|4978.5|4979.5|4977.5|312
1634024490000|2021-10-12 07:41:30|4979|4978|4979.5|4977.5|4979.5|4978.5|4979|4977.5|185
1634024500000|2021-10-12 07:41:40|4979|4978|4979.5|4977.5|4979.5|4978|4979|4977.5|208
1634024510000|2021-10-12 07:41:50||4978||4978.5||4978.5||4978|46
1634024520000|2021-10-12 07:42:00|4980|4979|4980.5|4979.5|4981|4980.5|4979.5|4977.5|2941
1634024530000|2021-10-12 07:42:10|4981|4980|4981|4980|4981|4980|4980.5|4979.5|303
1634024540000|2021-10-12 07:42:20|4981.5|4980.5|4982|4980.5|4982.5|4981.5|4981.5|4979.5|1160
1634024550000|2021-10-12 07:42:30|4982.5|4980|4984.5|4983|4985|4983|4981.5|4980|1415
1634024560000|2021-10-12 07:42:40|4984|4982.5|4983|4980.5|4984.5|4982.5|4983|4980.5|72
1634024570000|2021-10-12 07:42:50||4981||4981||4981||4981|11
1634024580000|2021-10-12 07:43:00|4984|4981.5|4985|4983.5|4985.5|4984.5|4983|4981.5|1779
1634024590000|2021-10-12 07:43:10|4985.5|4984|4985.5|4983.5|4987|4986.5|4985|4983.5|2686
1634024600000|2021-10-12 07:43:20|4985|4984|4987|4986|4987|4986.5|4984.5|4983.5|2348
1634024610000|2021-10-12 07:43:30|4986.5|4986.5|4988|4986.5|4988|4987|4986.5|4986|1177
1634024620000|2021-10-12 07:43:40|4988.5|4987|4989|4988.5|4989|4988.5|4988.5|4986.5|831
1634024630000|2021-10-12 07:43:50|4989.5|4989|4992|4991|4992|4991|4989.5|4989|1606
1634024640000|2021-10-12 07:44:00|4992.5|4991.5|4992.5|4991.5|4993|4991.5|4992.5|4991|20
1634024650000|2021-10-12 07:44:10|4992|4991|4989.5|4988.5|4992|4991|4989.5|4988.5|890
1634024660000|2021-10-12 07:44:20|4988.5|4988|4988|4986.5|4989|4988|4988|4986.5|585
1634024670000|2021-10-12 07:44:30|4987.5|4987|4988.5|4988|4989|4988|4987.5|4987|1010
1634024680000|2021-10-12 07:44:40|4989|4988.5|4990|4988.5|4991|4989.5|4989|4988|626
1634024690000|2021-10-12 07:44:50||4989||4989.5||4989.5||4989|0
1634024700000|2021-10-12 07:45:00|4989.5|4989|4990.5|4989.5|4991|4990.5|4989|4988|1611
1634024710000|2021-10-12 07:45:10|4991|4990|4991|4989.5|4991|4990|4991|4989.5|471
1634024720000|2021-10-12 07:45:20|4990.5|4989|4990|4988.5|4990.5|4989|4990|4988.5|440
1634024730000|2021-10-12 07:45:30|4989.5|4989|4990|4988.5|4990|4989|4989|4988|589
1634024740000|2021-10-12 07:45:40|4989.5|4989|4989.5|4988|4989.5|4989|4989.5|4988|12
1634024750000|2021-10-12 07:45:50|4990|4988.5|4990|4988.5|4990|4989|4990|4988.5|0
1634024760000|2021-10-12 07:46:00|4990.5|4989|4989.5|4988.5|4990.5|4989.5|4989.5|4988.5|313
1634024770000|2021-10-12 07:46:10|4989|4988|4988|4987.5|4989|4988|4987.5|4986.5|465
1634024780000|2021-10-12 07:46:20|4988.5|4987|4987.5|4986.5|4988.5|4987|4987.5|4986.5|177
1634024790000|2021-10-12 07:46:30|4988|4987|4988|4987|4988|4987.5|4988|4986.5|105
1634024800000|2021-10-12 07:46:40|4988.5|4987.5|4989|4988|4989|4988.5|4988.5|4987.5|857
1634024810000|2021-10-12 07:46:50|4989.5|4988.5|4990|4989.5|4990|4989.5|4989.5|4988.5|320
1634024820000|2021-10-12 07:47:00|4990.5|4990|4990.5|4989.5|4990.5|4990|4990.5|4989.5|343
1634024830000|2021-10-12 07:47:10|4991|4989|4988|4987|4991|4989|4987|4986|1519
1634024840000|2021-10-12 07:47:20|4987.5|4986|4987.5|4986|4988|4986.5|4987|4986|222
1634024850000|2021-10-12 07:47:30||4986.5||4986.5||4986.5||4986.5|0
1634024860000|2021-10-12 07:47:40|4988|4987|4987.5|4986.5|4988|4987|4987.5|4986.5|143
1634024870000|2021-10-12 07:47:50|4988|4987|4988|4986.5|4988|4987|4988|4986.5|99
1634024880000|2021-10-12 07:48:00|4987.5|4986|4986.5|4985|4988|4986.5|4986|4985|662
1634024890000|2021-10-12 07:48:10||4985.5||4985.5||4986||4985|786
1634024910000|2021-10-12 07:48:30||4986||4985.5||4986||4985.5|4
1634024920000|2021-10-12 07:48:40|4986|4985|4984|4983|4986.5|4985|4983.5|4982.5|689
1634024930000|2021-10-12 07:48:50|4984.5|4983.5|4984.5|4983.5|4984.5|4983.5|4984|4983.5|152
1634024940000|2021-10-12 07:49:00|4985|4984|4984.5|4984|4985|4984|4984.5|4983.5|711
1634024950000|2021-10-12 07:49:10|4985|4984.5|4986|4984.5|4988.5|4987|4985|4984|2031
1634024960000|2021-10-12 07:49:20|4985.5|4983.5|4984.5|4983.5|4985.5|4984|4984.5|4983.5|341
1634024970000|2021-10-12 07:49:30|4985|4984|4985.5|4984|4985.5|4984.5|4985|4983.5|184
1634024980000|2021-10-12 07:49:40|4985|4984.5|4985|4983.5|4985|4985|4985|4983.5|358
1634024990000|2021-10-12 07:49:50|4984.5|4983|4980.5|4979.5|4985|4983|4980|4979.5|2562
1634025000000|2021-10-12 07:50:00|4981|4980|4983|4982|4984|4982|4980.5|4979.5|1165
1634025010000|2021-10-12 07:50:10|4982.5|4981|4983.5|4982|4984|4982.5|4982|4980.5|434
1634025020000|2021-10-12 07:50:20||4982.5||4982.5||4982.5||4982|0
1634025030000|2021-10-12 07:50:30|4984.5|4983|4982|4980|4984.5|4983|4981.5|4980|198
1634025050000|2021-10-12 07:50:50|4982.5|4980.5|4982.5|4981|4984|4982.5|4982.5|4980.5|824
1634025060000|2021-10-12 07:51:00|4983|4981.5|4982|4980.5|4983|4981.5|4981.5|4980.5|689
1634025070000|2021-10-12 07:51:10||4981||4981||4981||4981|45
1634025100000|2021-10-12 07:51:40|4981.5|4980.5|4982|4981|4982|4981|4981.5|4980.5|364
1634025110000|2021-10-12 07:51:50|4982.5|4981.5|4983|4982|4984|4983|4982.5|4981.5|732
1634025120000|2021-10-12 07:52:00|4983.5|4982.5|4984|4982|4985|4984|4983|4982|560
1634025130000|2021-10-12 07:52:10|4983.5|4982.5|4984|4983|4984|4983|4983.5|4982|143
1634025140000|2021-10-12 07:52:20|4983.5|4982.5|4982|4980.5|4984|4983|4981.5|4980.5|1160
1634025150000|2021-10-12 07:52:30|4981.5|4980|4981|4979|4981.5|4980.5|4979.5|4978.5|877
1634025160000|2021-10-12 07:52:40|4980.5|4979.5|4980.5|4979|4980.5|4979.5|4980|4979|65
1634025180000|2021-10-12 07:53:00|4981|4979.5|4983.5|4982|4984.5|4982.5|4981|4979.5|1002
1634025190000|2021-10-12 07:53:10|4984|4982.5|4983.5|4982|4984|4982.5|4983.5|4981.5|0
1634025200000|2021-10-12 07:53:20|4984|4981.5|4983.5|4982|4984|4982|4983.5|4981.5|199
1634025220000|2021-10-12 07:53:40|4983|4980.5|4982.5|4981|4983|4981|4982|4980.5|18
1634025230000|2021-10-12 07:53:50|4982|4981.5|4982.5|4981.5|4983|4982|4982|4981|109
1634025240000|2021-10-12 07:54:00|4982|4981|4981.5|4980.5|4982|4981|4981.5|4980|159
1634025250000|2021-10-12 07:54:10|4981|4980|4979|4977.5|4981|4980|4979|4977|225
1634025260000|2021-10-12 07:54:20||4978||4977.5||4978.5||4977.5|10
1634025270000|2021-10-12 07:54:30|4979.5|4978|4982|4980.5|4982|4980.5|4979.5|4978|646
1634025280000|2021-10-12 07:54:40|4982.5|4981|4983|4982|4983|4982|4982|4980.5|115
1634025290000|2021-10-12 07:54:50|4983.5|4982.5|4984|4983|4984|4983|4982.5|4982.5|57
1634025300000|2021-10-12 07:55:00|4984.5|4982.5|4983.5|4982|4984.5|4983.5|4983.5|4982|218
1634025320000|2021-10-12 07:55:20|4983|4981.5|4983|4982|4983|4982|4981.5|4981|910
1634025330000|2021-10-12 07:55:30|4983.5|4982.5|4984.5|4983.5|4986|4984.5|4983|4982.5|489
1634025340000|2021-10-12 07:55:40|4984|4983|4983.5|4982|4984.5|4983|4983|4982|87
1634025350000|2021-10-12 07:55:50|4983|4982.5|4982.5|4981|4983|4982.5|4982|4980.5|542
1634025360000|2021-10-12 07:56:00|4983.5|4981.5|4987.5|4986|4987.5|4986|4983|4981.5|1714
1634025370000|2021-10-12 07:56:10|4987|4985|4987|4985.5|4987|4986|4986.5|4985|555
1634025380000|2021-10-12 07:56:20|4986.5|4986|4987|4986|4987|4986.5|4986.5|4985.5|681
1634025390000|2021-10-12 07:56:30|4986.5|4985.5|4985.5|4983.5|4986.5|4985.5|4983.5|4982.5|2879
1634025400000|2021-10-12 07:56:40|4986|4984|4985.5|4984|4986|4984.5|4984.5|4983|593
1634025410000|2021-10-12 07:56:50|4985|4983.5|4984|4982.5|4985|4983.5|4983|4982|2836
1634025420000|2021-10-12 07:57:00|4984.5|4981.5|4983|4981.5|4984.5|4982.5|4982.5|4981.5|308
1634025430000|2021-10-12 07:57:10|4983.5|4982|4983|4982|4983.5|4982|4983|4982|0
1634025440000|2021-10-12 07:57:20|4982.5|4981.5|4984.5|4983.5|4985.5|4984|4982.5|4981.5|723
1634025450000|2021-10-12 07:57:30|4984|4983|4984|4982.5|4984.5|4983.5|4983|4982|1616
1634025460000|2021-10-12 07:57:40||4983||4983||4983||4982.5|0
1634025480000|2021-10-12 07:58:00|4984.5|4983.5|4986.5|4985.5|4987|4986|4984.5|4983.5|1068
1634025490000|2021-10-12 07:58:10|4986|4984.5|4985|4984|4986|4985|4985|4984|364
1634025500000|2021-10-12 07:58:20|4985.5|4983.5|4985|4983|4985.5|4983.5|4984|4983|790
1634025510000|2021-10-12 07:58:30||4983.5||4984||4984||4983.5|106
1634025520000|2021-10-12 07:58:40|4984.5|4983.5|4984.5|4983|4984.5|4983.5|4983.5|4983|191
1634025530000|2021-10-12 07:58:50|4984|4983.5|4984.5|4983.5|4984.5|4983.5|4984|4983|107
1634025540000|2021-10-12 07:59:00|4985|4983|4988.5|4987|4988.5|4987|4985|4983|516
1634025550000|2021-10-12 07:59:10|4988|4986.5|4988|4986|4988|4986.5|4987.5|4986|151
1634025560000|2021-10-12 07:59:20||4986.5||4987||4987||4986.5|16
1634025570000|2021-10-12 07:59:30||4986.5||4986.5||4986.5||4986.5|39
1634025580000|2021-10-12 07:59:40|4987.5||4987.5||4987.5||4987.5||0
1634025590000|2021-10-12 07:59:50|4987|4986|4986.5|4985.5|4987|4986|4986.5|4985.5|206
1634025600000|2021-10-12 08:00:00|4987|4986|4987.5|4986|4987.5|4986|4987|4985.5|476
1634025610000|2021-10-12 08:00:10|4987|4986.5|4987.5|4986.5|4987.5|4986.5|4987|4986|204
1634025630000|2021-10-12 08:00:30|4988|4987|4988|4986.5|4989.5|4989|4988|4986.5|716
1634025640000|2021-10-12 08:00:40|4988.5|4986|4987|4986|4988.5|4986|4987|4986|13
1634025650000|2021-10-12 08:00:50|4987.5|4986.5|4989.5|4988|4989.5|4988|4987|4986|843
1634025660000|2021-10-12 08:01:00|4990|4988.5|4989.5|4988|4990|4989|4988.5|4987.5|1588
1634025670000|2021-10-12 08:01:10|4990|4988.5|4990|4988.5|4990|4988.5|4990|4988.5|0
1634025690000|2021-10-12 08:01:30||4989||4989||4989||4989|0
1634025700000|2021-10-12 08:01:40|4990.5|4989.5|4992|4991|4992.5|4991|4990.5|4989.5|1319
1634025710000|2021-10-12 08:01:50|4993|4991.5|4993.5|4992|4994|4992.5|4993|4991.5|119
1634025720000|2021-10-12 08:02:00|4993|4992.5|4994.5|4993.5|4995|4993.5|4992.5|4992.5|382
1634025740000|2021-10-12 08:02:20|4994|4992.5|4992|4991|4994|4992.5|4992|4990.5|712
1634025750000|2021-10-12 08:02:30|4991.5|4990.5|4991|4990|4991.5|4990.5|4991|4990|619
1634025760000|2021-10-12 08:02:40|4991.5|4990.5|4988.5|4987|4991.5|4990.5|4988.5|4987|1921
1634025770000|2021-10-12 08:02:50|4988|4987.5|4987.5|4987|4988|4987.5|4987.5|4987|111
1634025780000|2021-10-12 08:03:00|4987|4986.5|4988.5|4987|4988.5|4988|4987|4986|2675
1634025790000|2021-10-12 08:03:10|4988||4988||4988.5||4988||0
1634025800000|2021-10-12 08:03:20|4987.5|4986.5|4987|4986|4987.5|4986.5|4987|4985.5|139
1634025810000|2021-10-12 08:03:30|4987.5|4986.5|4987.5|4986|4987.5|4987|4987|4986|171
1634025830000|2021-10-12 08:03:50|4988|4987|4990|4988|4990|4989.5|4988|4986.5|1347
1634025840000|2021-10-12 08:04:00|4990.5|4988.5|4990.5|4989|4991|4989.5|4990|4988.5|197
1634025850000|2021-10-12 08:04:10|4990|4988.5|4989.5|4988|4990|4988.5|4989|4987.5|258
1634025860000|2021-10-12 08:04:20|4989|4987.5|4988|4986.5|4989|4987.5|4988|4986.5|200
1634025870000|2021-10-12 08:04:30|4989|4987|4989|4987|4989|4988.5|4989|4987|729
1634025880000|2021-10-12 08:04:40|4988.5|4986.5|4987.5|4986.5|4988.5|4986.5|4987|4986|112
1634025890000|2021-10-12 08:04:50|4987|4986|4986.5|4985.5|4987|4986|4986.5|4985.5|686
1634025900000|2021-10-12 08:05:00|4986|4985|4986|4985|4986.5|4985.5|4985.5|4985|1203
1634025910000|2021-10-12 08:05:10|4985.5|4984.5|4985|4983.5|4986|4984.5|4983.5|4982.5|2162
1634025920000|2021-10-12 08:05:20|4984.5|4984|4985|4984|4985|4984|4984.5|4984|101
1634025930000|2021-10-12 08:05:30||4983.5||4983.5||4983.5||4983.5|0
1634025940000|2021-10-12 08:05:40|4984.5|4983|4984.5|4983|4984.5|4983|4984|4983|194
1634025960000|2021-10-12 08:06:00|4984|4982.5|4983.5|4982|4984|4982.5|4982.5|4982|556
1634025970000|2021-10-12 08:06:10|4984|4982.5|4984|4982.5|4984|4983|4983|4982|490
1634025980000|2021-10-12 08:06:20|4983.5||4983.5||4983.5||4983.5||98
1634025990000|2021-10-12 08:06:30|4984|4983|4984|4982.5|4984|4983|4984|4982.5|98
1634026000000|2021-10-12 08:06:40|4984.5|4983|4986.5|4985|4986.5|4985.5|4984.5|4983|1210
1634026010000|2021-10-12 08:06:50|4987.5|4985.5|4988|4986|4988.5|4988|4986.5|4985|747
1634026020000|2021-10-12 08:07:00|4987.5|4985.5|4984.5|4983.5|4987.5|4985.5|4984.5|4983.5|869
1634026030000|2021-10-12 08:07:10|4985|4984|4985|4983.5|4985|4984|4984.5|4983|52
1634026040000|2021-10-12 08:07:20|4984.5||4985||4985||4984.5||392
1634026050000|2021-10-12 08:07:30|4985.5|4984|4987|4985.5|4987|4985.5|4985.5|4983.5|529
1634026060000|2021-10-12 08:07:40|4987.5|4986|4990.5|4989|4991|4989.5|4987.5|4986|559
1634026070000|2021-10-12 08:07:50|4990|4988.5|4988.5|4987|4990|4988.5|4988|4987|1166
1634026080000|2021-10-12 08:08:00|4988|4987.5|4988.5|4987|4988.5|4987.5|4988|4987|171
1634026090000|2021-10-12 08:08:10|4988|4987.5|4988.5|4987|4988.5|4987.5|4988|4987|196
1634026100000|2021-10-12 08:08:20|4988|4987.5|4988|4987|4988.5|4987.5|4988|4987|0
1634026110000|2021-10-12 08:08:30|4988.5|4986.5|4985.5|4984|4988.5|4986.5|4985.5|4984|704
1634026120000|2021-10-12 08:08:40|4986|4984.5|4985|4984|4986|4985|4984.5|4984|570
1634026130000|2021-10-12 08:08:50|4985.5|4984.5|4985.5|4984.5|4986.5|4985.5|4985.5|4984|1291
1634026140000|2021-10-12 08:09:00|4985|4984|4985|4984|4985|4984|4984.5|4984|974
1634026150000|2021-10-12 08:09:10|4985.5|4984.5|4985|4984|4985.5|4985|4985|4984|186
1634026160000|2021-10-12 08:09:20|4984.5||4985||4985||4984.5||324
1634026170000|2021-10-12 08:09:30|4985.5|4984.5|4986|4984.5|4986|4985|4985.5|4984|576
1634026180000|2021-10-12 08:09:40|4986.5|4985|4987.5|4986.5|4987.5|4986.5|4986.5|4985|895
1634026190000|2021-10-12 08:09:50|4987|4986|4986.5|4985.5|4987|4986|4986.5|4985.5|141
1634026200000|2021-10-12 08:10:00|4987.5|4985|4990.5|4989|4990.5|4989.5|4987.5|4985|530
1634026210000|2021-10-12 08:10:10|4991.5|4989.5|4992|4990.5|4992|4990.5|4991|4989.5|190
1634026220000|2021-10-12 08:10:20|4991.5|4990|4988|4986.5|4991.5|4990|4986.5|4985.5|1992
1634026230000|2021-10-12 08:10:30|4987.5|4986|4988|4987|4988.5|4987|4987|4986|601
1634026240000|2021-10-12 08:10:40|4988.5||4988||4988.5||4988||3
1634026260000|2021-10-12 08:11:00|4987.5|4987.5|4989|4988|4990|4988.5|4987.5|4986.5|811
1634026270000|2021-10-12 08:11:10|4988.5|4987|4987.5|4986|4989|4988|4987.5|4986|758
1634026280000|2021-10-12 08:11:20|4987|4985.5|4986.5|4985|4987|4985.5|4985.5|4984|497
1634026290000|2021-10-12 08:11:30|4987|4985.5|4987|4985.5|4987|4986|4987|4985|323
1634026300000|2021-10-12 08:11:40|4986.5|4985|4986.5|4985|4987|4985.5|4986.5|4985|0
1634026310000|2021-10-12 08:11:50||4985.5||4985||4985.5||4985|0
1634026320000|2021-10-12 08:12:00|4987|4985.5|4988|4986.5|4988|4987|4986.5|4985.5|1227
1634026330000|2021-10-12 08:12:10|4987.5|4987|4988|4987|4988|4987|4987.5|4986.5|74
1634026340000|2021-10-12 08:12:20|4987.5|4986.5|4989|4987.5|4989|4988|4987.5|4986.5|511
1634026350000|2021-10-12 08:12:30|4988.5|4987|4988.5|4987.5|4988.5|4987.5|4988.5|4987|19
1634026360000|2021-10-12 08:12:40|4988|4987|4989|4987.5|4989|4987.5|4988|4987|422
1634026370000|2021-10-12 08:12:50||4988||4988||4988||4988|0
1634026380000|2021-10-12 08:13:00|4988.5||4989||4989||4988.5||224
1634026390000|2021-10-12 08:13:10|4988.5|4987.5|4986.5|4985.5|4988.5|4987.5|4986|4985|2236
1634026400000|2021-10-12 08:13:20|4986|4985|4985.5|4985|4986.5|4985.5|4985.5|4984|650
1634026410000|2021-10-12 08:13:30|4985|4984|4982.5|4981|4985|4984|4982.5|4981|441
1634026420000|2021-10-12 08:13:40|4982|4981.5|4984.5|4982.5|4984.5|4983|4982|4981|2229
1634026430000|2021-10-12 08:13:50|4985|4983|4985.5|4984|4985.5|4984|4984|4983|215
1634026440000|2021-10-12 08:14:00|4985|4984.5|4985|4984|4985|4984.5|4984.5|4984|730
1634026450000|2021-10-12 08:14:10|4985.5|4984.5|4988.5|4987.5|4989|4987.5|4985.5|4984.5|1761
1634026460000|2021-10-12 08:14:20|4989|4988|4988.5|4987.5|4989|4988.5|4988.5|4987.5|741
1634026470000|2021-10-12 08:14:30|4989|4988|4988.5|4987.5|4990.5|4989.5|4988|4987.5|1326
1634026480000|2021-10-12 08:14:40|4988|4987|4983.5|4982|4988|4987|4983.5|4982|2494
1634026490000|2021-10-12 08:14:50|4983|4981.5|4982.5|4981.5|4983|4981.5|4982.5|4981.5|251
1634026500000|2021-10-12 08:15:00|4982|4982|4984.5|4983|4985|4983.5|4982|4982|2618
1634026510000|2021-10-12 08:15:10|4984|4983.5|4983.5|4982|4984|4983.5|4982.5|4981.5|456
1634026520000|2021-10-12 08:15:20||4981.5||4982||4983||4981.5|145
1634026530000|2021-10-12 08:15:30|4984|4983|4984.5|4983|4984.5|4983.5|4984|4983|568
1634026540000|2021-10-12 08:15:40|4984|4982.5|4984.5|4983|4984.5|4983|4984|4982.5|1
1634026550000|2021-10-12 08:15:50|4984|4982.5|4984.5|4983|4984.5|4983|4984|4982.5|1
1634026560000|2021-10-12 08:16:00|4985|4984|4986|4985|4988|4987|4985|4984|930
1634026570000|2021-10-12 08:16:10|4985.5|4984|4985|4983.5|4986|4984|4985|4983.5|94
1634026580000|2021-10-12 08:16:20|4984.5|4983|4985|4984|4985|4984.5|4983.5|4983|1300
1634026590000|2021-10-12 08:16:30|4985.5|4984.5|4983|4982|4985.5|4984.5|4983|4982|1125
1634026600000|2021-10-12 08:16:40|4982.5|4981.5|4983|4981.5|4984.5|4983|4982.5|4981|769
1634026610000|2021-10-12 08:16:50|4982.5|4981|4982.5|4981|4983|4982|4981.5|4981|705
1634026620000|2021-10-12 08:17:00|4982|4981.5|4982.5|4982|4983.5|4982.5|4981.5|4980|1102
1634026630000|2021-10-12 08:17:10|4983.5|4981.5|4982.5|4981|4983.5|4982.5|4982|4981|180
1634026640000|2021-10-12 08:17:20|4982|4981.5|4981|4980.5|4982|4981.5|4981|4980|943
1634026650000|2021-10-12 08:17:30||4980||4980||4980.5||4980|194
1634026660000|2021-10-12 08:17:40||4980.5||4980||4980.5||4980|172
1634026680000|2021-10-12 08:18:00|4981.5|4980.5|4985|4984|4985.5|4984|4981.5|4980|1946
1634026690000|2021-10-12 08:18:10|4984.5|4983|4983|4982|4984.5|4983.5|4982.5|4981.5|6056
1634026700000|2021-10-12 08:18:20|4982.5|4981.5|4981|4980|4982.5|4982|4981|4980|1748
1634026710000|2021-10-12 08:18:30|4980.5|4979.5|4980.5|4980|4982|4981|4980.5|4979.5|2061
1634026720000|2021-10-12 08:18:40|4981|4979.5|4981|4980|4981|4980.5|4981|4979.5|280
1634026740000|2021-10-12 08:19:00|4981.5|4980.5|4984|4982.5|4984.5|4984|4981.5|4980.5|1672
1634026750000|2021-10-12 08:19:10|||||||||100
1634026760000|2021-10-12 08:19:20|4983.5|4983|4983.5|4982.5|4984|4983|4983|4982.5|915
1634026770000|2021-10-12 08:19:30|4983|4983|4984|4982.5|4984|4983.5|4983|4982.5|748
1634026780000|2021-10-12 08:19:40|4984.5|4984|4983.5|4982|4984.5|4984|4982.5|4982|2525
1634026790000|2021-10-12 08:19:50|4983|4981.5|4982.5|4981|4983|4981.5|4982|4981|132
1634026800000|2021-10-12 08:20:00|4982|4980|4980|4979.5|4982|4980.5|4980|4979.5|843
1634026810000|2021-10-12 08:20:10|4979.5|4979|4980.5|4979|4981|4980|4979.5|4978.5|827
1634026820000|2021-10-12 08:20:20|4981|4979.5|4981|4980|4981|4980.5|4980.5|4979|947
1634026830000|2021-10-12 08:20:30|4980.5|4979.5|4980.5|4980|4980.5|4980|4980.5|4979.5|490
1634026840000|2021-10-12 08:20:40|4981|4980.5|4981|4980|4981.5|4981|4981|4980|786
1634026860000|2021-10-12 08:21:00|4980.5|4979.5|4979.5|4978.5|4981|4979.5|4979.5|4978|161
1634026870000|2021-10-12 08:21:10|4980|4979|4981.5|4980|4982|4981.5|4979.5|4978|3250
1634026880000|2021-10-12 08:21:20|4982|4980.5|4981.5|4980|4982|4980.5|4981.5|4980|0
1634026890000|2021-10-12 08:21:30|4981|4980.5|4980|4979|4981|4980.5|4980|4979|1621
1634026900000|2021-10-12 08:21:40|4980.5|4979.5|4980.5|4979.5|4980.5|4980|4980.5|4979.5|258
1634026920000|2021-10-12 08:22:00|4981|4980|4982.5|4982|4983|4982.5|4980.5|4979.5|1589
1634026930000|2021-10-12 08:22:10|4983|4981.5|4983|4981.5|4983|4981.5|4983|4981.5|176
1634026940000|2021-10-12 08:22:20|4983.5|4982|4982|4980.5|4984.5|4983.5|4981.5|4980.5|1920
1634026950000|2021-10-12 08:22:30|||||||||71
1634026970000|2021-10-12 08:22:50|4981.5|4980|4981|4979.5|4981.5|4980|4980.5|4979.5|226
1634026980000|2021-10-12 08:23:00|4980.5|4980|4980|4979.5|4981|4980|4980|4979.5|161
1634026990000|2021-10-12 08:23:10|4979.5|4979|4981|4979.5|4981|4979.5|4979|4978.5|821
1634027000000|2021-10-12 08:23:20|4981.5|4980|4981|4980|4982|4981|4981|4980|959
1634027010000|2021-10-12 08:23:30|4981.5|4980.5|4981.5|4980.5|4981.5|4980.5|4981.5|4980.5|299
1634027020000|2021-10-12 08:23:40||4980||4980||4980.5||4980|0
1634027030000|2021-10-12 08:23:50||4980.5||4980.5||4980.5||4980.5|0
1634027040000|2021-10-12 08:24:00|4982.5|4981|4981.5|4981|4982.5|4981.5|4981.5|4980|625
1634027050000|2021-10-12 08:24:10|4982.5|4981.5|4982|4981|4983|4981.5|4980|4979.5|5685
1634027060000|2021-10-12 08:24:20|4981.5|4980.5|4979.5|4978|4981.5|4980.5|4979.5|4978|894
1634027070000|2021-10-12 08:24:30|4979|4977.5|4978.5|4977.5|4979|4977.5|4978|4977|1150
1634027080000|2021-10-12 08:24:40|4978|4977|4980|4978.5|4980|4979|4977.5|4976.5|2664
1634027090000|2021-10-12 08:24:50|4980.5|4979|4981.5|4980.5|4982.5|4981.5|4980.5|4979|379
1634027100000|2021-10-12 08:25:00|4982|4981|4981.5|4980.5|4982|4981|4981.5|4980.5|14
1634027110000|2021-10-12 08:25:10|4981|4980|4982.5|4980.5|4982.5|4981.5|4979.5|4979|6111
1634027120000|2021-10-12 08:25:20|4983.5|4981|4983|4981.5|4983.5|4982.5|4983|4981|256
1634027130000|2021-10-12 08:25:30|4982.5||4983||4983||4982.5||356
1634027140000|2021-10-12 08:25:40|4982.5|4981|4980.5|4979.5|4982.5|4981|4980.5|4979.5|1492
1634027150000|2021-10-12 08:25:50|4980|4979|4980|4979|4980.5|4979.5|4980|4979|986
1634027160000|2021-10-12 08:26:00|4980.5|4979.5|4981|4980|4981|4980|4980|4979|988
1634027170000|2021-10-12 08:26:10|||||||||1
1634027190000|2021-10-12 08:26:30|4980.5|4979.5|4977|4975.5|4981|4979.5|4977|4975.5|1740
1634027200000|2021-10-12 08:26:40|4976.5|4975|4976|4975|4977|4976|4976|4975|209
1634027220000|2021-10-12 08:27:00|4976.5|4975.5|4977|4975.5|4977|4976|4976.5|4975.5|670
1634027230000|2021-10-12 08:27:10|4977.5|4976|4978.5|4977.5|4979|4978|4977.5|4976|1024
1634027240000|2021-10-12 08:27:20|4979|4978|4979|4977.5|4979|4978|4979|4977.5|232
1634027250000|2021-10-12 08:27:30|4978.5|4977|4976.5|4975.5|4978.5|4977.5|4976.5|4975.5|373
1634027260000|2021-10-12 08:27:40|4977|4976|4977|4976|4977|4976.5|4976.5|4976|108
1634027270000|2021-10-12 08:27:50|4976.5|4975.5|4976.5|4975.5|4976.5|4975.5|4976|4975.5|107
1634027280000|2021-10-12 08:28:00|4976|4975|4975|4974|4976|4975|4974|4972.5|784
1634027290000|2021-10-12 08:28:10|4974.5|4973.5|4974.5|4973|4974.5|4974|4974.5|4973|728
1634027300000|2021-10-12 08:28:20|4975|4973.5|4974.5|4973|4975|4973.5|4974.5|4973|0
1634027310000|2021-10-12 08:28:30|4975|4973.5|4975.5|4974|4975.5|4975|4975|4973.5|724
1634027320000|2021-10-12 08:28:40|4976|4975|4975.5|4974.5|4976|4975.5|4975.5|4974|647
1634027330000|2021-10-12 08:28:50|4975|4974|4975|4973.5|4975|4974|4975|4973|785
1634027340000|2021-10-12 08:29:00||4974||4973.5||4974||4973.5|612
1634027350000|2021-10-12 08:29:10|4974.5|4973|4972.5|4971.5|4974.5|4973|4972.5|4971|743
1634027360000|2021-10-12 08:29:20|4972|4971|4972|4971|4972|4971|4972|4971|276
1634027370000|2021-10-12 08:29:30|4971.5|4970.5|4972.5|4971|4973|4972|4971|4970|1107
1634027380000|2021-10-12 08:29:40|4973|4971.5|4973|4972|4973|4972.5|4973|4971.5|97
1634027390000|2021-10-12 08:29:50|4972.5|4971.5|4973|4971.5|4973|4971.5|4972.5|4971.5|95
1634027400000|2021-10-12 08:30:00|4973.5|4972|4973.5|4972|4976.5|4975|4973.5|4972|1187
1634027410000|2021-10-12 08:30:10|4974|4972.5|4974|4972.5|4974|4972.5|4974|4972.5|0
1634027420000|2021-10-12 08:30:20|4974.5|4973|4975.5|4974|4975.5|4974|4974.5|4973|175
1634027430000|2021-10-12 08:30:30|4976|4974.5|4976|4974.5|4976|4974.5|4975.5|4974|59
1634027440000|2021-10-12 08:30:40|4976.5|4975|4976.5|4974.5|4976.5|4975|4976|4974.5|62
1634027450000|2021-10-12 08:30:50|4977|4975|4976.5|4974.5|4977|4976|4976.5|4974.5|0
1634027460000|2021-10-12 08:31:00|4976|4975|4975.5|4974|4976|4975|4974|4973|532
1634027470000|2021-10-12 08:31:10|4976.5|4974.5|4977.5|4975.5|4977.5|4976|4976.5|4974.5|190
1634027480000|2021-10-12 08:31:20|4976.5|4976|4976.5|4975.5|4977.5|4976.5|4976.5|4975.5|731
1634027490000|2021-10-12 08:31:30|4977|4976|4979|4978|4979|4978|4977|4976|405
1634027510000|2021-10-12 08:31:50|4978.5|4977.5|4976.5|4975|4978.5|4977.5|4976.5|4974.5|617
1634027520000|2021-10-12 08:32:00|4977|4974.5|4975|4974|4977|4975.5|4975|4974|190
1634027530000|2021-10-12 08:32:10|||||||||63
1634027540000|2021-10-12 08:32:20|4975.5|4974.5|4976.5|4975|4976.5|4975.5|4975.5|4974.5|405
1634027550000|2021-10-12 08:32:30||4974.5||4974.5||4974.5||4974.5|370
1634027560000|2021-10-12 08:32:40|||||||||50
1634027570000|2021-10-12 08:32:50|4976|4974|4976|4974.5|4976|4975|4975|4974|729
1634027580000|2021-10-12 08:33:00|4975.5|4974|4975|4974|4975.5|4974.5|4975|4974|310
1634027590000|2021-10-12 08:33:10|4975.5|4974.5|4972.5|4971.5|4975.5|4974.5|4972.5|4971.5|1620
1634027600000|2021-10-12 08:33:20|4972|4970.5|4971.5|4970.5|4972|4970.5|4971.5|4970.5|336
1634027610000|2021-10-12 08:33:30|4972|4971|4971|4970.5|4972|4971|4970.5|4970|364
1634027620000|2021-10-12 08:33:40|4970.5|4970|4968|4967|4970.5|4970|4967.5|4967|3245
1634027630000|2021-10-12 08:33:50|4967.5|4966.5|4967|4966.5|4967.5|4966.5|4966.5|4966|481
1634027640000|2021-10-12 08:34:00|4966.5|4966|4966|4964.5|4966.5|4966|4965.5|4964.5|1757
1634027650000|2021-10-12 08:34:10|4965.5|4964|4967|4966|4967|4966|4963.5|4963|6610
1634027660000|2021-10-12 08:34:20|4967.5|4966.5|4968.5|4967.5|4969|4968|4967.5|4966.5|995
1634027670000|2021-10-12 08:34:30|4969|4968|4968.5|4968|4969.5|4968|4967.5|4967|5711
1634027680000|2021-10-12 08:34:40|4969||4969.5||4969.5||4968.5||757
1634027690000|2021-10-12 08:34:50|4969|4967.5|4967|4966|4969|4967.5|4966.5|4966|615
1634027700000|2021-10-12 08:35:00|4967.5|4966.5|4970|4968.5|4970|4969.5|4967.5|4966.5|1105
1634027710000|2021-10-12 08:35:10|4969.5|4968|4970|4969|4970|4969|4968|4966.5|296
1634027720000|2021-10-12 08:35:20|4970.5|4969.5|4972|4970.5|4972|4970.5|4970.5|4969.5|35
1634027730000|2021-10-12 08:35:30|4972.5|4971|4972|4970.5|4972.5|4971.5|4972|4970|506
1634027740000|2021-10-12 08:35:40||4970||4970.5||4970.5||4970|0
1634027750000|2021-10-12 08:35:50|4972.5|4971|4974|4972|4974|4973|4972|4970.5|591
1634027760000|2021-10-12 08:36:00|4973.5|4972.5|4973.5|4972|4973.5|4973|4973.5|4971.5|103
1634027770000|2021-10-12 08:36:10|4973|4972.5|4974|4972.5|4974|4972.5|4973|4972|663
1634027780000|2021-10-12 08:36:20|4974.5|4973|4975|4973.5|4975.5|4974.5|4974|4972.5|639
1634027790000|2021-10-12 08:36:30|4975.5|4974|4976.5|4974.5|4976.5|4976|4975|4974|231
1634027800000|2021-10-12 08:36:40|4976|4974|4976|4974.5|4976|4974.5|4976|4974|39
1634027810000|2021-10-12 08:36:50|4976.5|4975|4975|4973.5|4977|4976|4974.5|4973.5|2568
1634027820000|2021-10-12 08:37:00|4975.5|4974|4978|4976.5|4978|4977.5|4975.5|4974|2531
1634027830000|2021-10-12 08:37:10|4977.5|4976|4977.5|4976|4978|4976.5|4977.5|4976|243
1634027840000|2021-10-12 08:37:20|4977|4975.5|4976|4975|4977|4975.5|4976|4975|113
1634027850000|2021-10-12 08:37:30|4975.5|4975.5|4976.5|4975.5|4976.5|4975.5|4975.5|4975.5|222
1634027860000|2021-10-12 08:37:40|4976|4976|4975.5|4975|4976.5|4976|4975.5|4975|110
1634027870000|2021-10-12 08:37:50|4976.5|4975.5|4976.5|4975|4976.5|4975.5|4975.5|4975|139
1634027880000|2021-10-12 08:38:00|4976|4975.5|4976.5|4975|4976.5|4975.5|4976|4975|177
1634027890000|2021-10-12 08:38:10|4976|4975.5|4976.5|4975|4976.5|4975.5|4976|4975|78
1634027910000|2021-10-12 08:38:30|4976|4975.5|4975.5|4974.5|4976|4976|4975|4974|1274
1634027920000|2021-10-12 08:38:40|4976.5|4975|4975.5|4974.5|4976.5|4975|4975.5|4974.5|397
1634027930000|2021-10-12 08:38:50|4976|4975|4976.5|4975.5|4976.5|4975.5|4975.5|4975|425
1634027940000|2021-10-12 08:39:00|4977|4976|4976|4975|4978|4976.5|4975|4974.5|5215
1634027950000|2021-10-12 08:39:10|4975.5|4975.5|4978|4977.5|4978|4977.5|4975.5|4975.5|305
1634027960000|2021-10-12 08:39:20|4979|4977|4977|4975.5|4979|4977|4975.5|4975|1599
1634027970000|2021-10-12 08:39:30|4977.5|4976|4976.5|4975|4977.5|4976.5|4976.5|4975|229
1634027990000|2021-10-12 08:39:50|4976|4974.5|4976.5|4975|4976.5|4975|4975.5|4974.5|262
1634028000000|2021-10-12 08:40:00|4977|4975.5|4976|4975|4977|4976|4974.5|4973.5|1905
1634028010000|2021-10-12 08:40:10|4976.5|4975.5|4976|4975|4977|4976|4975|4974.5|3014
1634028020000|2021-10-12 08:40:20|4975.5|4974.5|4977|4975.5|4977|4976.5|4975.5|4974.5|793
1634028030000|2021-10-12 08:40:30|4976.5|4976.5|4976|4974.5|4977|4976.5|4975.5|4974.5|422
1634028040000|2021-10-12 08:40:40|4976.5|4975.5|4976|4974.5|4976.5|4975.5|4976|4974.5|508
1634028050000|2021-10-12 08:40:50|4976.5|4976|4976|4974.5|4977|4976|4975.5|4974.5|5433
1634028060000|2021-10-12 08:41:00|4975.5||4976||4976||4975.5||524
1634028070000|2021-10-12 08:41:10|4976.5|4975|4976|4974.5|4977|4975.5|4976|4974.5|1259
1634028080000|2021-10-12 08:41:20|4976.5|4975|4975.5|4974.5|4977|4975.5|4975.5|4974.5|4224
1634028090000|2021-10-12 08:41:30|4976|4975|4975.5|4974.5|4977|4976|4975.5|4974.5|2898
1634028110000|2021-10-12 08:41:50|4975|4974|4975|4974|4975.5|4974|4974.5|4973.5|1753
1634028120000|2021-10-12 08:42:00|4974.5||4975||4975||4974.5||280
1634028130000|2021-10-12 08:42:10|4974.5||4974.5||4974.5||4974.5||87
1634028140000|2021-10-12 08:42:20|4975|4973.5|4974.5|4973|4975|4973.5|4974|4973|499
1634028150000|2021-10-12 08:42:30|4974|4972.5|4974.5|4973|4974.5|4973|4974|4972.5|627
1634028160000|2021-10-12 08:42:40|||||||||1
1634028170000|2021-10-12 08:42:50|4974||4974||4974.5||4973.5||293
1634028180000|2021-10-12 08:43:00|4973.5|4972|4973.5|4972.5|4973.5|4972.5|4973|4972|510
1634028190000|2021-10-12 08:43:10|4974.5|4973|4974.5|4974|4974.5|4974|4974.5|4973|600
1634028200000|2021-10-12 08:43:20|4974|4973.5|4974|4972.5|4974.5|4974|4972.5|4972|7878
1634028210000|2021-10-12 08:43:30|4973.5|4973|4976|4975|4976|4975|4973.5|4972.5|1583
1634028220000|2021-10-12 08:43:40|4975.5|4974.5|4974|4973.5|4976|4974.5|4973.5|4973|1746
1634028240000|2021-10-12 08:44:00|4974.5|4974|4975.5|4974|4975.5|4974.5|4974.5|4974|479
1634028250000|2021-10-12 08:44:10|4975|4973.5|4975|4973.5|4975|4973.5|4974.5|4973.5|104
1634028260000|2021-10-12 08:44:20|4974.5|4974|4974.5|4973.5|4975|4974.5|4974.5|4973.5|521
1634028280000|2021-10-12 08:44:40|4975|4974|4977.5|4976|4977.5|4976.5|4975|4974|6171
1634028290000|2021-10-12 08:44:50|4978|4976.5|4978|4976.5|4978|4976.5|4977.5|4976|0
1634028300000|2021-10-12 08:45:00|4977.5|4977|4977.5|4976|4977.5|4977|4977.5|4976|199
1634028310000|2021-10-12 08:45:10||4976.5||4976||4977||4976|132
1634028320000|2021-10-12 08:45:20|4978|4976.5|4975|4974|4978|4977|4975|4974|785
1634028330000|2021-10-12 08:45:30|4975.5|4973.5|4975.5|4974.5|4975.5|4974.5|4975.5|4973.5|352
1634028340000|2021-10-12 08:45:40|4976|4975|4977|4976|4977|4976|4976|4974.5|203
1634028350000|2021-10-12 08:45:50|4977.5|4975.5|4977|4975.5|4977.5|4976.5|4976.5|4975|334
1634028360000|2021-10-12 08:46:00|4977.5|4976|4977|4975.5|4977.5|4976|4977|4975.5|351
1634028370000|2021-10-12 08:46:10|4977.5|4976|4977.5|4976|4977.5|4976.5|4977|4975.5|640
1634028380000|2021-10-12 08:46:20|4978|4976.5|4977|4976|4978|4977|4977|4976|1211
1634028400000|2021-10-12 08:46:40|4976.5|4975.5|4976.5|4975.5|4977|4976|4976|4975|448
1634028410000|2021-10-12 08:46:50|4976|4975|4976.5|4975.5|4976.5|4975.5|4976|4975|0
1634028420000|2021-10-12 08:47:00|4977|4976|4977.5|4976.5|4977.5|4976.5|4976.5|4975.5|880
1634028430000|2021-10-12 08:47:10||4976||4976.5||4976.5||4976|13
1634028440000|2021-10-12 08:47:20||4977||4976.5||4977||4976.5|204
1634028460000|2021-10-12 08:47:40|||||||||43
1634028470000|2021-10-12 08:47:50|4978|4977|4979|4978|4980|4979|4978|4976.5|1288
1634028480000|2021-10-12 08:48:00|4978.5|4977.5|4978.5|4976.5|4978.5|4978|4978|4976.5|722
1634028490000|2021-10-12 08:48:10|4978||4978||4978||4978||0
1634028500000|2021-10-12 08:48:20|4977.5|4977|4977.5|4976.5|4977.5|4977|4977.5|4976.5|78
1634028510000|2021-10-12 08:48:30||4977||4977||4977||4976.5|55
1634028520000|2021-10-12 08:48:40|4978|4976.5|4978|4977|4978|4977|4978|4976.5|226
1634028530000|2021-10-12 08:48:50|4977.5|4976.5|4977|4976.5|4977.5|4977|4977|4976.5|512
1634028540000|2021-10-12 08:49:00|4977.5|4977|4978.5|4977.5|4978.5|4978|4977.5|4977|1048
1634028550000|2021-10-12 08:49:10||4978||4977.5||4978||4977.5|34
1634028560000|2021-10-12 08:49:20|4978|4977|4979.5|4979|4979.5|4979|4978|4977|1584
1634028570000|2021-10-12 08:49:30|4979|4978.5|4979|4978|4979|4978.5|4978.5|4978|2310
1634028580000|2021-10-12 08:49:40|4979.5|4978.5|4979.5|4978.5|4979.5|4979|4979.5|4978|237
1634028590000|2021-10-12 08:49:50||4978||4978||4978||4978|0
1634028600000|2021-10-12 08:50:00|4980.5|4978.5|4978.5|4978|4982|4981|4978.5|4978|3901
1634028610000|2021-10-12 08:50:10|4979|4977.5|4978.5|4977.5|4979|4977.5|4978|4977.5|400
1634028620000|2021-10-12 08:50:20|||||||||105
1634028630000|2021-10-12 08:50:30|||||||||14
1634028640000|2021-10-12 08:50:40|4979|4978|4977|4976.5|4979|4978.5|4977|4976.5|1869
1634028650000|2021-10-12 08:50:50|4977.5|4977|4978.5|4978|4979.5|4978.5|4977|4975.5|3187
1634028660000|2021-10-12 08:51:00|4979|4978.5|4980|4979|4980|4979.5|4979|4978|3750
1634028670000|2021-10-12 08:51:10|4980.5|4978.5|4981.5|4981|4982|4981|4980.5|4978.5|993
1634028680000|2021-10-12 08:51:20|4982|4981.5|4980.5|4979.5|4983|4981.5|4980.5|4979.5|639
1634028690000|2021-10-12 08:51:30|4981|4980|4983|4982|4983|4982|4981|4979.5|699
1634028700000|2021-10-12 08:51:40|4982.5|4981.5|4981.5|4980|4983|4982.5|4981.5|4980|641
1634028710000|2021-10-12 08:51:50|4982|4980.5|4980.5|4979|4982.5|4981.5|4980.5|4979|763
1634028720000|2021-10-12 08:52:00|4980|4979.5|4980|4979|4980.5|4979.5|4980|4979|352
1634028730000|2021-10-12 08:52:10|4980.5|4979.5|4981|4980|4981.5|4980|4980.5|4979.5|635
1634028740000|2021-10-12 08:52:20|4980.5|4980.5|4978|4976.5|4980.5|4980.5|4978|4976.5|1716
1634028750000|2021-10-12 08:52:30|4978.5|4977|4978.5|4977.5|4978.5|4978|4978|4977|468
1634028760000|2021-10-12 08:52:40|||||||||78
1634028770000|2021-10-12 08:52:50|||||||||175
1634028780000|2021-10-12 08:53:00|4979|4978|4979.5|4978.5|4979.5|4978.5|4979|4978|1047
1634028800000|2021-10-12 08:53:20|4979|4978|4977|4976|4979|4978|4977|4976|1530
1634028810000|2021-10-12 08:53:30|4977.5|4976.5|4977.5|4976.5|4977.5|4976.5|4977.5|4976.5|50
1634028820000|2021-10-12 08:53:40|4978.5|4977|4978.5|4977|4978.5|4977.5|4978.5|4977|61
1634028830000|2021-10-12 08:53:50|4978|4977.5|4978.5|4977.5|4978.5|4977.5|4978|4977|358
1634028840000|2021-10-12 08:54:00|4978|4978|4978.5|4977|4978.5|4978|4978|4977|573
1634028850000|2021-10-12 08:54:10|4978||4978.5||4978.5||4978||199
1634028860000|2021-10-12 08:54:20|4979|4977.5|4978.5|4977.5|4979|4978.5|4978.5|4977.5|1091
1634028870000|2021-10-12 08:54:30||4978||4977.5||4978||4977.5|50
1634028880000|2021-10-12 08:54:40|||||||||120
1634028890000|2021-10-12 08:54:50|4978|4978|4978.5|4978|4978.5|4978|4978|4977.5|589
1634028900000|2021-10-12 08:55:00|4979.5|4978.5|4979|4978.5|4979.5|4979|4979|4978|2338
1634028910000|2021-10-12 08:55:10|4979.5|4978|4979.5|4978|4979.5|4978|4979.5|4978|73
1634028920000|2021-10-12 08:55:20|||||||||200
1634028930000|2021-10-12 08:55:30||4978.5||4978.5||4978.5||4978.5|0
1634028940000|2021-10-12 08:55:40|4980.5|4979|4981|4979.5|4981|4979.5|4979.5|4979|101
1634028950000|2021-10-12 08:55:50|4980.5|4979|4978.5|4977|4981|4979|4978|4977|10835
1634028960000|2021-10-12 08:56:00|4978|4977.5|4978.5|4977.5|4978.5|4978|4978|4977|532
1634028970000|2021-10-12 08:56:10|4978|4977|4977.5|4976.5|4978|4977|4977|4976.5|361
1634028980000|2021-10-12 08:56:20|4978|4977|4977.5|4976|4978.5|4977|4977.5|4976|616
1634028990000|2021-10-12 08:56:30|4977|4975.5|4976|4975|4977|4975.5|4976|4975|538
1634029000000|2021-10-12 08:56:40|4975.5|4975.5|4977.5|4976.5|4977.5|4976.5|4975.5|4975.5|315
1634029010000|2021-10-12 08:56:50|4977|4976|4976.5|4975.5|4977|4976.5|4976.5|4975|101
1634029020000|2021-10-12 08:57:00|4977||4977||4977||4977||478
1634029030000|2021-10-12 08:57:10|4976.5|4976|4976.5|4975.5|4976.5|4976|4976.5|4975.5|208
1634029040000|2021-10-12 08:57:20|4977|4976.5|4977|4976|4977|4976.5|4977|4975.5|72
1634029050000|2021-10-12 08:57:30||4975.5||4976||4976||4975.5|0
1634029070000|2021-10-12 08:57:50|||||||||11
1634029080000|2021-10-12 08:58:00|||||||||304
1634029090000|2021-10-12 08:58:10|4976.5|4975.5|4977|4975.5|4977|4975.5|4976.5|4975|257
1634029100000|2021-10-12 08:58:20||4976||4976||4976||4976|0
1634029110000|2021-10-12 08:58:30|||||||||74
1634029120000|2021-10-12 08:58:40||4976.5||4976||4976.5||4976|221
1634029130000|2021-10-12 08:58:50|4976.5|4975.5|4977|4976|4977|4976|4976.5|4975.5|230
1634029140000|2021-10-12 08:59:00|4977.5|4976.5|4977.5|4976|4977.5|4976.5|4977.5|4976|671
1634029150000|2021-10-12 08:59:10||4976.5||4976||4976.5||4976|99
1634029160000|2021-10-12 08:59:20|4977|4975.5|4976.5|4975.5|4977|4976|4976|4975.5|804
1634029170000|2021-10-12 08:59:30|4977|4976.5|4976.5|4976|4977|4976.5|4976.5|4975.5|529
1634029180000|2021-10-12 08:59:40|4977.5|4976.5|4977.5|4976|4977.5|4976.5|4977|4976|382
1634029190000|2021-10-12 08:59:50|4977||4977||4977||4977||143
1634029200000|2021-10-12 09:00:00|4977.5|4976.5|4978|4976.5|4978|4977|4977|4976|2747
1634029210000|2021-10-12 09:00:10|4977.5|4976|4976.5|4975|4977.5|4976.5|4976|4975|1442
1634029220000|2021-10-12 09:00:20|4976|4976|4976.5|4975|4976.5|4976|4976|4975|175
1634029230000|2021-10-12 09:00:30|4977|4975.5|4976|4975|4977|4976|4976|4975|300
1634029240000|2021-10-12 09:00:40|4975.5|4974.5|4974.5|4973|4975.5|4974.5|4974.5|4973|1939
1634029260000|2021-10-12 09:01:00|4974|4973.5|4974.5|4973|4974.5|4973.5|4974|4973|656
1634029270000|2021-10-12 09:01:10||4973.5||4973||4973.5||4973|138
1634029280000|2021-10-12 09:01:20||4973.5||4973.5||4973.5||4973.5|0
1634029300000|2021-10-12 09:01:40|4974|4973|4972.5|4972|4974.5|4973|4972|4970.5|1883
1634029310000|2021-10-12 09:01:50|4972|4971.5|4972.5|4972|4972.5|4972|4972|4970.5|552
1634029320000|2021-10-12 09:02:00|4972|4971.5|4971.5|4970.5|4972|4971.5|4971.5|4970.5|128
1634029330000|2021-10-12 09:02:10|4971|4970|4969.5|4968|4971|4970|4968|4967|8591
1634029340000|2021-10-12 09:02:20|4969|4968.5|4969.5|4968|4969.5|4969|4969|4967.5|308
1634029350000|2021-10-12 09:02:30|4970|4968.5|4970|4969|4970|4969.5|4969.5|4968.5|464
1634029360000|2021-10-12 09:02:40|4969.5|4968.5|4971|4970|4971|4970|4969.5|4968.5|466
1634029370000|2021-10-12 09:02:50|4970.5|4969.5|4970.5|4969|4971.5|4969.5|4969|4968.5|3552
1634029380000|2021-10-12 09:03:00|4970||4970.5||4970.5||4970||860
1634029390000|2021-10-12 09:03:10|4970||4970||4970||4970||0
1634029400000|2021-10-12 09:03:20|4969.5|4968.5|4968.5|4967.5|4969.5|4968.5|4968.5|4967.5|408
1634029420000|2021-10-12 09:03:40|4968|4967|4967|4966.5|4968|4967|4967|4966|487
1634029430000|2021-10-12 09:03:50|||||||||119
1634029440000|2021-10-12 09:04:00|4966.5|4966|4965.5|4964|4967|4966.5|4965|4964|7047
1634029450000|2021-10-12 09:04:10|4965|4963.5|4962.5|4961.5|4965|4963.5|4962.5|4961.5|707
1634029460000|2021-10-12 09:04:20|4963|4962|4965|4964|4966.5|4965|4963|4962|1476
1634029470000|2021-10-12 09:04:30|4965.5|4964.5|4965.5|4964|4967|4965.5|4965.5|4964|342
1634029480000|2021-10-12 09:04:40|4966|4963.5|4966|4965|4966|4965|4966|4963.5|82
1634029490000|2021-10-12 09:04:50|4966.5|4965.5|4967|4965.5|4967|4966|4966.5|4965|46
1634029500000|2021-10-12 09:05:00|4967.5|4967|4965.5|4964.5|4967.5|4967|4965.5|4964.5|694
1634029510000|2021-10-12 09:05:10|4965|4964|4966|4965|4966|4965|4964.5|4963.5|98
1634029520000|2021-10-12 09:05:20|4965.5|4964|4965|4964|4965.5|4965|4965|4963.5|54
1634029530000|2021-10-12 09:05:30|4964.5||4965||4965||4964.5||134
1634029540000|2021-10-12 09:05:40|4966|4964.5|4966|4965|4966|4965.5|4965.5|4964|541
1634029550000|2021-10-12 09:05:50||4965.5||4965||4965.5||4965|61
1634029560000|2021-10-12 09:06:00|4966.5|4965.5|4968|4966.5|4968|4966.5|4966.5|4965|274
1634029570000|2021-10-12 09:06:10|4968.5|4967|4968.5|4967.5|4968.5|4968|4968|4966.5|81
1634029580000|2021-10-12 09:06:20|4969|4968|4969.5|4968.5|4969.5|4968.5|4969|4968|62
1634029590000|2021-10-12 09:06:30|4970|4969|4970|4969|4970|4969|4970|4969|0
1634029600000|2021-10-12 09:06:40||4968.5||4969||4969||4968.5|106
1634029610000|2021-10-12 09:06:50||4969.5||4969.5||4969.5||4969.5|0
1634029620000|2021-10-12 09:07:00|4970.5|4969|4972|4971|4972.5|4971.5|4970|4969|1286
1634029630000|2021-10-12 09:07:10|4971.5|4970.5|4971.5|4970|4972.5|4971|4970.5|4969.5|560
1634029640000|2021-10-12 09:07:20|4972|4970.5|4972.5|4971|4972.5|4971|4972|4970.5|5
1634029650000|2021-10-12 09:07:30|4973|4971.5|4973|4972|4973.5|4972|4973|4971.5|68
1634029660000|2021-10-12 09:07:40|||||||||68
1634029670000|2021-10-12 09:07:50|4973.5|4972.5|4973|4972|4974|4972.5|4973|4972|149
1634029680000|2021-10-12 09:08:00|4973.5|4972.5|4971.5|4970|4973.5|4972.5|4971|4970|1372
1634029690000|2021-10-12 09:08:10|||||||||69
1634029700000|2021-10-12 09:08:20||4970.5||4970||4970.5||4970|0
1634029710000|2021-10-12 09:08:30|4971|4969.5|4971.5|4970|4971.5|4970|4969.5|4968.5|583
1634029720000|2021-10-12 09:08:40|4972|4970.5|4971|4970|4972|4971|4971|4970|186
1634029730000|2021-10-12 09:08:50|4970.5|4969.5|4969|4968.5|4970.5|4969.5|4968.5|4967|1200
1634029740000|2021-10-12 09:09:00|4969.5|4969|4970.5|4969|4970.5|4969|4969.5|4969|4
1634029750000|2021-10-12 09:09:10|4971.5|4969.5|4971.5|4970|4971.5|4970|4971|4969.5|22
1634029760000|2021-10-12 09:09:20|4971|4969.5|4970|4969|4971|4970|4969.5|4969|248
1634029770000|2021-10-12 09:09:30|4970.5|4969.5|4971|4969.5|4971|4969.5|4970|4969.5|193
1634029780000|2021-10-12 09:09:40|4971.5|4970|4969.5|4968.5|4972|4971|4968|4966.5|2235
1634029790000|2021-10-12 09:09:50|4970|4968|4968.5|4967.5|4970|4968|4968.5|4967.5|722
1634029800000|2021-10-12 09:10:00|4969|4968|4969|4967.5|4969.5|4968.5|4968.5|4967.5|374
1634029810000|2021-10-12 09:10:10|4969.5|4968|4969.5|4968|4969.5|4968.5|4969|4967.5|70
1634029830000|2021-10-12 09:10:30|4969|4967.5|4968|4967|4969|4967.5|4968|4967|663
1634029840000|2021-10-12 09:10:40|4967.5|4966.5|4968.5|4967.5|4968.5|4968|4966.5|4965.5|2646
1634029850000|2021-10-12 09:10:50|4969|4968|4969|4968|4969.5|4969|4969|4968|511
1634029860000|2021-10-12 09:11:00|4969.5|4967.5|4968|4967.5|4969.5|4967.5|4967.5|4966.5|161
1634029870000|2021-10-12 09:11:10|4967.5|4967|4968.5|4967.5|4969|4967.5|4967.5|4967|506
1634029880000|2021-10-12 09:11:20|4969||4969||4969||4969||85
1634029890000|2021-10-12 09:11:30|4968.5||4968.5||4968.5||4968.5||229
1634029900000|2021-10-12 09:11:40|4968|4967|4966.5|4966|4968|4967.5|4966.5|4966|1981
1634029910000|2021-10-12 09:11:50|4966|4965.5|4966|4965|4966|4965.5|4966|4965|190
1634029920000|2021-10-12 09:12:00|4966.5|4965.5|4965|4964.5|4968|4966.5|4965|4964.5|956
1634029930000|2021-10-12 09:12:10|4965.5|4965|4967|4965.5|4967.5|4966.5|4965.5|4964.5|2502
1634029940000|2021-10-12 09:12:20|4966.5|4966.5|4967|4966.5|4967|4966.5|4966.5|4966|192
1634029950000|2021-10-12 09:12:30|4966.5|4965.5|4966.5|4966|4967|4966|4966.5|4965.5|65
1634029960000|2021-10-12 09:12:40|4967||4967||4967||4967||22
1634029980000|2021-10-12 09:13:00|4967.5|4966.5|4967|4966|4967.5|4966.5|4967|4966|932
1634029990000|2021-10-12 09:13:10|4967.5|4966.5|4968|4966.5|4968|4967|4967.5|4966|323
1634030000000|2021-10-12 09:13:20|4967.5|4966|4966|4965|4967.5|4966|4966|4965|763
1634030010000|2021-10-12 09:13:30|4965.5|4964|4965.5|4964.5|4966|4965|4965|4964|1672
1634030020000|2021-10-12 09:13:40|||||||||69
1634030040000|2021-10-12 09:14:00|4966|4965|4967|4966|4967|4966|4966|4965|362
1634030050000|2021-10-12 09:14:10|4966.5|4965.5|4966|4965|4966.5|4966|4966|4965|350
1634030060000|2021-10-12 09:14:20|4965.5|4964.5|4965.5|4964.5|4966|4964.5|4965.5|4964.5|211
1634030070000|2021-10-12 09:14:30|4966|4965|4966|4965|4966|4965|4966|4965|413
1634030080000|2021-10-12 09:14:40|4965.5|4964.5|4966|4965.5|4966|4965.5|4965.5|4964.5|239
1634030090000|2021-10-12 09:14:50|4966.5|4966|4965.5|4964.5|4967|4966|4965.5|4964|1857
1634030100000|2021-10-12 09:15:00|4966|4965|4967|4965.5|4967.5|4966.5|4966|4965|563
1634030110000|2021-10-12 09:15:10|4967.5|4966|4968.5|4967|4968.5|4967|4967.5|4966|294
1634030120000|2021-10-12 09:15:20|4969|4967.5|4971|4969|4971.5|4970.5|4969|4967.5|124
1634030130000|2021-10-12 09:15:30|4971.5|4969.5|4971.5|4970|4971.5|4970|4971|4969.5|0
1634030140000|2021-10-12 09:15:40|4972|4970.5|4973|4971.5|4973.5|4971.5|4972|4970.5|55
1634030150000|2021-10-12 09:15:50|4972.5|4971|4971.5|4970|4972.5|4971.5|4971.5|4970|1035
1634030160000|2021-10-12 09:16:00|4971|4970.5|4971.5|4970.5|4971.5|4970.5|4971|4970|211
1634030180000|2021-10-12 09:16:20|4971|4970|4971.5|4970|4971.5|4970.5|4971|4970|244
1634030190000|2021-10-12 09:16:30|4971|4970.5|4971.5|4970.5|4971.5|4970.5|4971|4970.5|104
1634030210000|2021-10-12 09:16:50|||||||||223
1634030220000|2021-10-12 09:17:00|4971|4970|4970|4969|4971|4970|4970|4969|487
1634030230000|2021-10-12 09:17:10|||||||||157
1634030260000|2021-10-12 09:17:40|4969.5|4968.5|4969.5|4968.5|4969.5|4968.5|4969.5|4968.5|13
1634030270000|2021-10-12 09:17:50|4969|4969|4969|4968.5|4969|4969|4969|4968.5|298
1634030280000|2021-10-12 09:18:00|4968.5|4967.5|4969|4968|4969.5|4968.5|4968.5|4967.5|346
1634030290000|2021-10-12 09:18:10|4968.5|4967.5|4968|4967|4969|4967.5|4968|4966.5|1365
1634030300000|2021-10-12 09:18:20|4968.5|4967.5|4969.5|4968.5|4970|4969|4968.5|4967|1092
1634030310000|2021-10-12 09:18:30|4970|4969|4969|4967.5|4970|4969|4969|4967.5|439
1634030320000|2021-10-12 09:18:40|4968.5|4967|4968.5|4967.5|4968.5|4967.5|4968.5|4967|11
1634030330000|2021-10-12 09:18:50|4969|4968|4968.5|4967|4969|4968|4968.5|4967|928
1634030340000|2021-10-12 09:19:00|4968|4967.5|4968.5|4967|4968.5|4967.5|4968|4967|1004
1634030350000|2021-10-12 09:19:10|4968|4967.5|4968.5|4967.5|4968.5|4967.5|4968|4967|493
1634030360000|2021-10-12 09:19:20|4968|4967|4966.5|4965.5|4968|4967|4966.5|4965.5|468
1634030370000|2021-10-12 09:19:30|4966|4965|4966|4965|4966|4965.5|4966|4964.5|633
1634030390000|2021-10-12 09:19:50|4965.5|4964.5|4965|4963|4965.5|4964.5|4965|4963|256
1634030400000|2021-10-12 09:20:00|4964.5|4962.5|4964|4962.5|4965|4963.5|4964|4962.5|705
1634030410000|2021-10-12 09:20:10|4965|4963|4965|4963|4965|4963.5|4965|4962.5|223
1634030430000|2021-10-12 09:20:30|4964.5|4963.5|4965|4964|4965|4964.5|4963.5|4963|838
1634030440000|2021-10-12 09:20:40|4965.5|4964.5|4966|4964.5|4966|4965.5|4965.5|4964.5|256
1634030450000|2021-10-12 09:20:50|4966.5|4965|4967.5|4966|4967.5|4966|4966.5|4964.5|415
1634030460000|2021-10-12 09:21:00|4968|4966.5|4969|4967.5|4969|4967.5|4968|4966.5|20
1634030470000|2021-10-12 09:21:10|4968.5|4967|4969|4967.5|4969|4967.5|4967.5|4966.5|301
1634030480000|2021-10-12 09:21:20|4968.5|4967|4968.5|4967|4968.5|4967|4968|4967|150
1634030490000|2021-10-12 09:21:30|4968|4967.5|4965|4964|4968|4967.5|4965|4964|1851
1634030500000|2021-10-12 09:21:40|4965.5|4964.5|4965|4964|4966.5|4965|4965|4964|455
1634030510000|2021-10-12 09:21:50|||||||||13
1634030520000|2021-10-12 09:22:00|4965.5|4964.5|4966.5|4964.5|4966.5|4965.5|4965.5|4964|969
1634030530000|2021-10-12 09:22:10|4966||4966||4966||4966||236
1634030540000|2021-10-12 09:22:20|4965.5|4965|4965.5|4964.5|4965.5|4965.5|4965.5|4964.5|869
1634030550000|2021-10-12 09:22:30|4966|4965|4966|4965|4966|4965|4966|4965|75
1634030560000|2021-10-12 09:22:40|||||||||185
1634030570000|2021-10-12 09:22:50|4966.5|4965.5|4966|4965|4967.5|4966|4966|4965|1338
1634030580000|2021-10-12 09:23:00|4965.5|4965.5|4965|4964.5|4966|4965.5|4965|4964.5|1866
1634030590000|2021-10-12 09:23:10|4965.5|4965|4966|4965|4966.5|4966|4965.5|4965|874
1634030600000|2021-10-12 09:23:20|||||||||1
1634030610000|2021-10-12 09:23:30|4965.5|4964.5|4964.5|4963|4966|4964.5|4964.5|4963|804
1634030620000|2021-10-12 09:23:40|4964|4962.5|4963|4961.5|4964|4962.5|4963|4961.5|70
1634030630000|2021-10-12 09:23:50||4962||4961.5||4962||4961.5|115
1634030640000|2021-10-12 09:24:00|4962.5|4962.5|4962.5|4961.5|4963|4962.5|4962.5|4961.5|102
1634030650000|2021-10-12 09:24:10|4962|4961|4962|4960.5|4962|4961|4962|4960.5|8
1634030660000|2021-10-12 09:24:20|4962.5|4961|4963|4961.5|4963|4962|4962.5|4961|726
1634030670000|2021-10-12 09:24:30|4964|4962|4964|4963|4964|4963|4963.5|4962|518
1634030690000|2021-10-12 09:24:50|4963.5|4962.5|4962.5|4962|4964|4963|4962.5|4962|725
1634030700000|2021-10-12 09:25:00|4962|4961.5|4963|4961.5|4963.5|4962.5|4961.5|4960.5|1695
1634030710000|2021-10-12 09:25:10||4961||4961||4961||4961|0
1634030720000|2021-10-12 09:25:20|||||||||100
1634030730000|2021-10-12 09:25:30|4963.5|4961.5|4964|4962.5|4964|4963.5|4963|4961.5|638
1634030750000|2021-10-12 09:25:50|4963.5|4962|4963.5|4962.5|4963.5|4962.5|4963.5|4962|235
1634030760000|2021-10-12 09:26:00|4964|4963|4964|4962.5|4964|4963|4964|4962.5|896
1634030770000|2021-10-12 09:26:10|4963.5|4961.5|4964|4962.5|4964|4963.5|4962.5|4961.5|749
1634030780000|2021-10-12 09:26:20||4963||4963||4963||4963|58
1634030790000|2021-10-12 09:26:30|4964.5|4963.5|4965|4964|4965|4964|4964.5|4963|495
1634030800000|2021-10-12 09:26:40||4964.5||4964||4964.5||4964|100
1634030810000|2021-10-12 09:26:50|4964.5|4963.5|4964.5|4963|4964.5|4963.5|4964.5|4963|12
1634030820000|2021-10-12 09:27:00|4964|4962.5|4964|4962.5|4964|4962.5|4964|4962.5|72
1634030830000|2021-10-12 09:27:10|4963.5|4962|4963|4961.5|4963.5|4962|4963|4961.5|0
1634030840000|2021-10-12 09:27:20|4962.5|4961|4962.5|4961|4963|4962.5|4962.5|4961|642
1634030850000|2021-10-12 09:27:30|4963|4961.5|4963|4962|4963|4962|4963|4961.5|153
1634030860000|2021-10-12 09:27:40|4963.5|4961.5|4964|4963.5|4964|4963.5|4963.5|4961.5|495
1634030870000|2021-10-12 09:27:50|4964.5|4964|4964.5|4963.5|4965|4964|4964.5|4963.5|301
1634030880000|2021-10-12 09:28:00|4965|4964|4966.5|4966|4966.5|4966|4965|4964|102
1634030890000|2021-10-12 09:28:10|4967|4965|4967.5|4966|4967.5|4966|4967|4965|67
1634030900000|2021-10-12 09:28:20|4968|4966.5|4968|4967|4968|4967|4967|4966|316
1634030910000|2021-10-12 09:28:30|4967.5|4966.5|4967|4966|4967.5|4966.5|4967|4966|23
1634030920000|2021-10-12 09:28:40|4966.5|4965.5|4965.5|4964|4967|4965.5|4965.5|4964|666
1634030940000|2021-10-12 09:29:00|4966|4964.5|4965|4963.5|4966|4965|4964|4963|2678
1634030950000|2021-10-12 09:29:10|4964|4963|4964|4963|4964.5|4963.5|4964|4962.5|282
1634030960000|2021-10-12 09:29:20|4964.5|4963.5|4964.5|4963|4965|4964|4964|4963|204
1634030970000|2021-10-12 09:29:30|4964|4962.5|4964|4963.5|4964.5|4963.5|4964|4962.5|118
1634030980000|2021-10-12 09:29:40|||||||||50
1634030990000|2021-10-12 09:29:50|||||||||264
1634031000000|2021-10-12 09:30:00|4964.5|4964|4966.5|4965|4967.5|4966.5|4964.5|4963.5|1761
1634031010000|2021-10-12 09:30:10|4966|4964.5|4965.5|4964|4966.5|4964.5|4965|4964|61
1634031020000|2021-10-12 09:30:20|4965|4963.5|4965|4963.5|4965|4963.5|4965|4963.5|21
1634031030000|2021-10-12 09:30:30|4964.5|4964|4965.5|4964.5|4965.5|4964.5|4964.5|4963.5|160
1634031040000|2021-10-12 09:30:40|4966|4964|4968|4967|4968.5|4967.5|4966|4964|349
1634031050000|2021-10-12 09:30:50||4967.5||4967.5||4967.5||4967.5|149
1634031060000|2021-10-12 09:31:00|4969|4968|4965.5|4964.5|4969|4968|4965|4964.5|6320
1634031070000|2021-10-12 09:31:10|4965|4963.5|4965.5|4964|4965.5|4964.5|4965|4963|223
1634031090000|2021-10-12 09:31:30||4964.5||4964||4965||4964|414
1634031110000|2021-10-12 09:31:50|4966|4964.5|4966|4964|4966|4965.5|4965.5|4964|4250
1634031120000|2021-10-12 09:32:00|4965.5||4965.5||4965.5||4965.5||0
1634031130000|2021-10-12 09:32:10||4964.5||4964||4964.5||4964|92
1634031140000|2021-10-12 09:32:20|4965|4963|4964.5|4963|4965|4963.5|4964|4963|248
1634031150000|2021-10-12 09:32:30|4964|4963.5|4964|4963|4964|4963.5|4963.5|4962|834
1634031160000|2021-10-12 09:32:40|4964.5|4963.5|4964.5|4963.5|4964.5|4963.5|4964|4963.5|463
1634031170000|2021-10-12 09:32:50|4965|4964.5|4964.5|4963|4965|4964.5|4964|4963|810
1634031180000|2021-10-12 09:33:00|4965|4964|4964.5|4963.5|4965.5|4965|4964|4963|1168
1634031190000|2021-10-12 09:33:10|4964|4963|4964|4963.5|4964|4963.5|4964|4963|235
1634031200000|2021-10-12 09:33:20|4963.5|4963|4963.5|4962.5|4963.5|4963.5|4963|4962|166
1634031210000|2021-10-12 09:33:30||4963||4962.5||4963||4962.5|251
1634031220000|2021-10-12 09:33:40|4964.5|4963|4964|4963.5|4964.5|4963.5|4964|4963|227
1634031240000|2021-10-12 09:34:00|4965|4964|4964|4963.5|4965|4964.5|4964|4963.5|1211
1634031250000|2021-10-12 09:34:10|4963.5|4962.5|4963.5|4962.5|4963.5|4962.5|4963.5|4962.5|175
1634031260000|2021-10-12 09:34:20|4964|4963|4964|4963|4964|4963|4964|4962.5|88
1634031270000|2021-10-12 09:34:30|4963.5|4962.5|4963|4962.5|4964|4962.5|4963|4962|170
1634031280000|2021-10-12 09:34:40|4962.5|4962|4962|4961|4963|4962|4961|4960|510
1634031300000|2021-10-12 09:35:00|4962.5|4961.5|4963|4962.5|4963|4962.5|4962|4961|663
1634031310000|2021-10-12 09:35:10|4962.5|4962|4963|4962|4963|4962|4962.5|4962|1
1634031320000|2021-10-12 09:35:20|4963.5|4962.5|4960.5|4959.5|4963.5|4962.5|4960|4959.5|11524
1634031330000|2021-10-12 09:35:30|4961|4960|4961|4960|4961|4960|4961|4960|333
1634031340000|2021-10-12 09:35:40|4960.5||4961||4961||4960.5||544
1634031350000|2021-10-12 09:35:50|4960|4959.5|4959.5|4958.5|4960.5|4960|4959.5|4958.5|449
1634031360000|2021-10-12 09:36:00|4960|4958|4960|4958.5|4960|4959|4960|4958|121
1634031370000|2021-10-12 09:36:10|4959.5|4959|4960|4958.5|4960|4959|4959.5|4958.5|104
1634031390000|2021-10-12 09:36:30|4959.5||4959.5||4959.5||4959.5||0
1634031400000|2021-10-12 09:36:40|4960|4959|4960|4959|4960|4959|4960|4959|254
1634031420000|2021-10-12 09:37:00|4959.5|4958.5|4959|4957.5|4960|4959|4959|4957.5|188
1634031440000|2021-10-12 09:37:20|4958.5|4957|4959|4957.5|4959|4958|4957|4956|810
1634031450000|2021-10-12 09:37:30|||||||||379
1634031460000|2021-10-12 09:37:40|4958.5|4957|4959|4958|4959|4958|4958.5|4957|259
1634031470000|2021-10-12 09:37:50|4958.5|4957.5|4959|4957.5|4959|4958|4958.5|4957.5|85
1634031480000|2021-10-12 09:38:00||4958||4958||4958||4958|1
1634031490000|2021-10-12 09:38:10|4958.5|4957.5|4958|4957|4958.5|4958|4958|4957|517
1634031500000|2021-10-12 09:38:20|4958.5|4957.5|4958.5|4957.5|4958.5|4957.5|4958.5|4957|203
1634031520000|2021-10-12 09:38:40|4959|4958|4961|4959.5|4961.5|4960.5|4959|4958|1542
1634031530000|2021-10-12 09:38:50|4960.5|4960|4960.5|4959.5|4960.5|4960|4960|4959.5|224
1634031540000|2021-10-12 09:39:00|4961|4960|4960.5|4960|4961.5|4960.5|4960.5|4959.5|918
1634031550000|2021-10-12 09:39:10|4961|4959.5|4961.5|4960.5|4961.5|4960.5|4960.5|4959.5|283
1634031560000|2021-10-12 09:39:20||4960||4960||4960||4960|50
1634031570000|2021-10-12 09:39:30|4961||4961.5||4961.5||4961||0
1634031580000|2021-10-12 09:39:40||4960.5||4960.5||4960.5||4960.5|0
1634031590000|2021-10-12 09:39:50|4962|4961|4962|4960.5|4963.5|4962.5|4961|4960|6121
1634031600000|2021-10-12 09:40:00|4962.5|4961.5|4961.5|4960.5|4962.5|4961.5|4961.5|4960.5|640
1634031610000|2021-10-12 09:40:10|4962||4962||4962||4961.5||275
1634031620000|2021-10-12 09:40:20|4961.5||4961.5||4962||4961||1503
1634031630000|2021-10-12 09:40:30|4961|4960|4961|4959.5|4961|4960|4960|4959.5|268
1634031650000|2021-10-12 09:40:50|4961.5|4960|4963.5|4962|4963.5|4962.5|4961.5|4960|1584
1634031660000|2021-10-12 09:41:00|4964|4962.5|4966.5|4965|4967|4965.5|4964|4962.5|567
1634031670000|2021-10-12 09:41:10|4966|4964.5|4966.5|4965|4967|4965|4966|4964.5|0
1634031680000|2021-10-12 09:41:20|4966|4964.5|4965.5|4964|4966|4964.5|4965.5|4964|9
1634031690000|2021-10-12 09:41:30|4966|4964.5|4966|4964.5|4966.5|4965|4966|4964.5|0
1634031700000|2021-10-12 09:41:40|4966.5|4965|4966|4964.5|4966.5|4965|4966|4964.5|0
1634031710000|2021-10-12 09:41:50|4965.5|4965|4966.5|4965|4966.5|4965|4965.5|4965|83
1634031720000|2021-10-12 09:42:00|4966|4965.5|4965|4963.5|4966|4965.5|4964.5|4963.5|189
1634031730000|2021-10-12 09:42:10||4964||4963.5||4964||4963.5|200
1634031740000|2021-10-12 09:42:20|4965.5|4964|4965.5|4964.5|4965.5|4964.5|4965.5|4964|1465
1634031750000|2021-10-12 09:42:30|4965|4964|4965|4963.5|4965|4964|4965|4963.5|4
1634031760000|2021-10-12 09:42:40|4965.5|4964|4965.5|4964.5|4965.5|4964.5|4965.5|4964|101
1634031770000|2021-10-12 09:42:50|4965|4964|4963|4961.5|4965|4964|4961.5|4960|3321
1634031780000|2021-10-12 09:43:00|4963.5|4962|4963.5|4962|4963.5|4962.5|4963.5|4962|380
1634031790000|2021-10-12 09:43:10||4962.5||4963||4963||4962.5|120
1634031800000|2021-10-12 09:43:20|4964.5|4963.5|4964.5|4963.5|4964.5|4964|4964.5|4963|322
1634031810000|2021-10-12 09:43:30|4965|4964|4965|4964|4965|4964.5|4965|4963.5|167
1634031820000|2021-10-12 09:43:40||4963.5||4964.5||4964.5||4963.5|0
1634031830000|2021-10-12 09:43:50||4964||4964||4964||4964|2
1634031840000|2021-10-12 09:44:00|4964.5|4963.5|4963|4962|4964.5|4963.5|4962.5|4962|5547
1634031850000|2021-10-12 09:44:10|4963.5|4962.5|4963.5|4962.5|4964|4962.5|4963|4962|828
1634031860000|2021-10-12 09:44:20|4963|4963|4964|4963|4964|4963|4963|4962.5|228
1634031870000|2021-10-12 09:44:30|4964.5|4963.5|4964.5|4963|4966|4964.5|4964.5|4963|1001
1634031880000|2021-10-12 09:44:40|4964||4964.5||4964.5||4964||0
1634031890000|2021-10-12 09:44:50|4964|4963.5|4964.5|4963.5|4964.5|4963.5|4964|4963|121
1634031900000|2021-10-12 09:45:00|4964|4963|4963.5|4963|4964|4963|4963.5|4963|22
1634031910000|2021-10-12 09:45:10|4964|4963.5|4963|4962.5|4964|4963.5|4963|4962.5|637
1634031920000|2021-10-12 09:45:20|4962.5|4962|4962.5|4961.5|4963|4962|4962.5|4961|311
1634031940000|2021-10-12 09:45:40|4962|4960.5|4961.5|4960|4962|4960.5|4961.5|4960|50
1634031950000|2021-10-12 09:45:50|4961|4960.5|4959|4958.5|4961|4960.5|4958.5|4958|426
1634031960000|2021-10-12 09:46:00|4959.5|4959|4960.5|4959.5|4960.5|4959.5|4959.5|4958.5|466
1634031970000|2021-10-12 09:46:10|4960|4959|4959|4958.5|4960.5|4959.5|4959|4958|957
1634031980000|2021-10-12 09:46:20|4959.5|4958|4959.5|4958|4959.5|4958.5|4959.5|4958|65
1634031990000|2021-10-12 09:46:30|4960|4959|4959.5|4959|4960|4959.5|4959.5|4958.5|64
1634032000000|2021-10-12 09:46:40|4960|4958.5|4958.5|4957.5|4960|4958.5|4958|4957|764
1634032010000|2021-10-12 09:46:50|4958|4957|4958.5|4957.5|4958.5|4957.5|4958|4957|0
1634032020000|2021-10-12 09:47:00|4959|4958|4959|4958|4959|4958|4959|4958|96
1634032030000|2021-10-12 09:47:10|4959.5|4958.5|4960.5|4959.5|4960.5|4960|4959.5|4958.5|1029
1634032040000|2021-10-12 09:47:20|4960|4960|4958.5|4958|4960|4960|4958.5|4958|924
1634032050000|2021-10-12 09:47:30|4959|4958.5|4959.5|4958.5|4959.5|4958.5|4959|4958|2289
1634032060000|2021-10-12 09:47:40|4960|4959|4959|4958.5|4960|4959.5|4959|4958.5|913
1634032070000|2021-10-12 09:47:50|4958.5|4958|4958.5|4957.5|4958.5|4958|4958.5|4957.5|658
1634032080000|2021-10-12 09:48:00|4959|4958|4959.5|4958.5|4959.5|4959|4959|4958|701
1634032090000|2021-10-12 09:48:10|4959|4957.5|4958.5|4958|4959.5|4958.5|4958|4957|1546
1634032100000|2021-10-12 09:48:20|4959|4958.5|4959.5|4958.5|4959.5|4959|4959|4958|359
1634032110000|2021-10-12 09:48:30|4960|4959|4960|4959|4960|4959|4960|4958.5|17
1634032120000|2021-10-12 09:48:40|4959|4958.5|4959|4958.5|4959.5|4958.5|4957.5|4956.5|5299
1634032130000|2021-10-12 09:48:50|||||||||685
1634032140000|2021-10-12 09:49:00|4959.5|4959|4961|4960|4961.5|4960.5|4959.5|4959|4938
1634032150000|2021-10-12 09:49:10|||||||||13
1634032160000|2021-10-12 09:49:20|4960.5|4959.5|4960.5|4959.5|4961|4960|4959|4958.5|9201
1634032180000|2021-10-12 09:49:40|4960|4959|4960|4959|4960|4959|4959|4958|235
1634032200000|2021-10-12 09:50:00||4959.5||4959||4959.5||4959|714
1634032210000|2021-10-12 09:50:10|4960.5|4959.5|4960|4959|4960.5|4959.5|4960|4959|357
1634032220000|2021-10-12 09:50:20|4960.5|4959.5|4961|4960|4961|4960.5|4960.5|4959.5|823
1634032230000|2021-10-12 09:50:30|4961.5|4960.5|4961.5|4960.5|4961.5|4961|4961|4960|270
1634032240000|2021-10-12 09:50:40|4962|4961|4961.5|4960.5|4962|4961|4961.5|4960|139
1634032250000|2021-10-12 09:50:50|4962.5|4961|4962.5|4962|4963|4962.5|4962|4960.5|660
1634032260000|2021-10-12 09:51:00|4962|4961.5|4962.5|4961.5|4963|4961.5|4961.5|4961|627
1634032280000|2021-10-12 09:51:20|4962|4961|4964|4963|4964|4963|4961.5|4961|1858
1634032290000|2021-10-12 09:51:30|4964.5|4963.5|4964.5|4963.5|4964.5|4963.5|4964.5|4963.5|227
1634032300000|2021-10-12 09:51:40|4965|4964|4965|4964|4965|4964|4965|4964|14
1634032310000|2021-10-12 09:51:50|4964.5|4963.5|4965|4963.5|4966|4965.5|4964|4963|2634
1634032320000|2021-10-12 09:52:00|4964.5|4963|4964.5|4963|4964.5|4963.5|4964|4963|720
1634032330000|2021-10-12 09:52:10||4963.5||4963||4964||4963|189
1634032340000|2021-10-12 09:52:20||4963.5||4963||4963.5||4963|0
1634032360000|2021-10-12 09:52:40|4964|4962.5|4962.5|4961.5|4964|4962.5|4962|4960.5|780
1634032370000|2021-10-12 09:52:50|4962|4961|4962|4961.5|4962.5|4962|4962|4961|147
1634032380000|2021-10-12 09:53:00|4962.5|4962|4963|4962|4963|4962|4962.5|4962|288
1634032390000|2021-10-12 09:53:10|4962.5|4961.5|4960|4958.5|4962.5|4962|4959.5|4958.5|613
1634032400000|2021-10-12 09:53:20|4960.5|4959|4961.5|4960.5|4962|4961|4960|4958.5|471
1634032410000|2021-10-12 09:53:30|4961|4959.5|4956.5|4955|4961|4959.5|4956.5|4955|1374
1634032420000|2021-10-12 09:53:40|4957|4955.5|4956.5|4955|4957.5|4956|4956|4955|247
1634032430000|2021-10-12 09:53:50|4957|4955.5|4960|4959|4960|4959|4956.5|4955.5|1259
1634032440000|2021-10-12 09:54:00|4959.5|4958|4961.5|4960|4962|4961.5|4959.5|4958|1868
1634032450000|2021-10-12 09:54:10|4961|4960.5|4963|4962|4963|4962|4960.5|4960.5|755
1634032460000|2021-10-12 09:54:20|4962.5|4961.5|4960|4958.5|4962.5|4961.5|4959.5|4958.5|409
1634032470000|2021-10-12 09:54:30|4959.5|4958|4959.5|4958|4960|4958.5|4959|4958|211
1634032480000|2021-10-12 09:54:40||4958.5||4958||4958.5||4958|0
1634032490000|2021-10-12 09:54:50|4959|4957.5|4959|4957.5|4960|4959.5|4958|4957|1602
1634032500000|2021-10-12 09:55:00|4959.5|4958|4961.5|4960|4961.5|4960.5|4959.5|4958|847
1634032510000|2021-10-12 09:55:10|4962|4959.5|4963|4962|4963|4962.5|4962|4959.5|4904
1634032520000|2021-10-12 09:55:20|4962.5|4961|4961|4959.5|4962.5|4961|4961|4959.5|428
1634032530000|2021-10-12 09:55:30|4960.5|4959|4960.5|4959|4961|4960|4959.5|4959|782
1634032540000|2021-10-12 09:55:40|4960|4958.5|4959|4957|4960|4958.5|4958|4956.5|127
1634032550000|2021-10-12 09:55:50|4958.5|4956.5|4957|4956|4958.5|4956.5|4957|4956|50
1634032560000|2021-10-12 09:56:00|4957.5|4956.5|4962.5|4961|4962.5|4961|4957.5|4956.5|2106
1634032570000|2021-10-12 09:56:10|4962|4960.5|4960.5|4959.5|4962|4960.5|4960.5|4959.5|325
1634032580000|2021-10-12 09:56:20||4959||4959.5||4959.5||4958.5|0
1634032590000|2021-10-12 09:56:30|4961|4960|4963|4962|4963|4962|4961|4960|151
1634032600000|2021-10-12 09:56:40||4961.5||4961.5||4961.5||4961.5|0
1634032610000|2021-10-12 09:56:50|4962.5|4961|4962|4960.5|4962.5|4961|4962|4960.5|222
1634032620000|2021-10-12 09:57:00|4961.5|4960|4959|4957.5|4961.5|4960|4958|4956.5|1368
1634032630000|2021-10-12 09:57:10|4958.5|4957|4959.5|4958|4959.5|4958.5|4958.5|4957|929
1634032640000|2021-10-12 09:57:20|4960|4957.5|4959.5|4958|4960|4959|4959.5|4957.5|263
1634032650000|2021-10-12 09:57:30|4960|4958.5|4962.5|4961|4962.5|4961.5|4960|4958.5|751
1634032660000|2021-10-12 09:57:40|4963|4961.5|4963|4961.5|4963|4962|4963|4961.5|267
1634032670000|2021-10-12 09:57:50|4962.5|4961|4963|4961.5|4963|4961.5|4962.5|4961|93
1634032680000|2021-10-12 09:58:00|4962.5|4961|4961.5|4960|4962.5|4961|4961.5|4959.5|751
1634032690000|2021-10-12 09:58:10|4961|4959.5|4960.5|4959.5|4961|4959.5|4960.5|4959.5|96
1634032700000|2021-10-12 09:58:20|4961|4960|4958.5|4957|4961|4960|4958.5|4957|522
1634032710000|2021-10-12 09:58:30||4957.5||4957.5||4957.5||4957.5|34
1634032720000|2021-10-12 09:58:40|4959|4958|4959|4958|4959|4958|4959|4958|434
1634032730000|2021-10-12 09:58:50|4959.5|4958.5|4959.5|4958|4959.5|4958.5|4959.5|4958|1604
1634032740000|2021-10-12 09:59:00|4960|4959|4961|4959.5|4961|4960|4959.5|4958.5|2012
1634032750000|2021-10-12 09:59:10|4960.5|4960|4960|4959|4960.5|4960|4960|4958.5|480
1634032760000|2021-10-12 09:59:20|4960.5|4958.5|4960.5|4959|4960.5|4959|4960.5|4958.5|0
1634032770000|2021-10-12 09:59:30|4960|4958.5|4960|4958.5|4960|4959|4960|4958.5|14
1634032780000|2021-10-12 09:59:40|4959.5|4958|4961.5|4960|4961.5|4960|4959.5|4958|494
1634032790000|2021-10-12 09:59:50|4962|4960.5|4963|4961.5|4963|4961.5|4961.5|4960.5|343
1634032800000|2021-10-12 10:00:00|4963.5|4962|4962|4960|4964|4962.5|4961.5|4960|342
1634032810000|2021-10-12 10:00:10|4961.5|4959.5|4960.5|4959|4961.5|4960.5|4960.5|4959|911
1634032820000|2021-10-12 10:00:20|4960|4960|4960.5|4959|4960.5|4960|4960|4959|2361
1634032840000|2021-10-12 10:00:40|4960|4959.5|4960|4959|4960|4959.5|4959.5|4959|17134
1634032850000|2021-10-12 10:00:50|4959.5|4958.5|4960|4958.5|4960|4959|4959.5|4958|508
1634032860000|2021-10-12 10:01:00|4959.5|4958|4958.5|4957|4959.5|4958|4958.5|4957|421
1634032870000|2021-10-12 10:01:10|4959|4957.5|4959|4957.5|4959.5|4958|4958.5|4957|333
1634032880000|2021-10-12 10:01:20|4958.5|4957|4957.5|4956|4958.5|4957|4957|4956|133
1634032910000|2021-10-12 10:01:50|4957|4955.5|4956|4954.5|4957|4955.5|4955|4954.5|761
1634032920000|2021-10-12 10:02:00|4955.5|4955|4955|4954|4956|4955|4955|4954|896
1634032940000|2021-10-12 10:02:20|4954.5|4953.5|4954.5|4953.5|4954.5|4954|4954.5|4953.5|220
1634032950000|2021-10-12 10:02:30||4954||4954||4954||4954|0
1634032960000|2021-10-12 10:02:40|4955|4954.5|4955.5|4955|4956|4955|4955|4954.5|438
1634032970000|2021-10-12 10:02:50|4956|4955.5|4957|4955.5|4957|4956|4956|4955|830
1634032980000|2021-10-12 10:03:00||4956||4956||4956.5||4956|66
1634032990000|2021-10-12 10:03:10|4957.5|4956.5|4958.5|4957.5|4958.5|4958|4957.5|4956.5|167
1634033000000|2021-10-12 10:03:20||4957||4957.5||4957.5||4957|0
1634033010000|2021-10-12 10:03:30|4959|4957|4959.5|4958|4960|4958.5|4959|4957|315
1634033020000|2021-10-12 10:03:40|4960.5|4958.5|4961|4959.5|4961|4960|4960|4958.5|294
1634033030000|2021-10-12 10:03:50|4960.5|4959|4960|4959.5|4960.5|4959.5|4960|4959|230
1634033040000|2021-10-12 10:04:00|4959.5|4959|4959|4957.5|4960|4959|4959|4957.5|433
1634033050000|2021-10-12 10:04:10|4959.5|4958|4961|4960|4961|4960|4959.5|4958|362
1634033070000|2021-10-12 10:04:30|4960.5|4959.5|4962|4961|4962|4961|4960.5|4959|921
1634033080000|2021-10-12 10:04:40|4961.5|4960.5|4961.5|4960.5|4962|4961|4960|4959.5|943
1634033090000|2021-10-12 10:04:50|4961|4960|4961|4959.5|4961|4960|4961|4959.5|308
1634033100000|2021-10-12 10:05:00|4961.5|4960|4961.5|4960|4962|4960.5|4961.5|4960|527
1634033110000|2021-10-12 10:05:10|4962|4960.5|4963|4961.5|4963|4962.5|4962|4960.5|551
1634033130000|2021-10-12 10:05:30||4962||4962||4962||4962|0
1634033140000|2021-10-12 10:05:40|4964|4962.5|4959.5|4958|4964|4963|4959.5|4958|6565
1634033150000|2021-10-12 10:05:50|4960|4958.5|4961|4959|4961|4959.5|4960|4958|295
1634033160000|2021-10-12 10:06:00|4960.5|4959.5|4960.5|4959|4961.5|4960|4960.5|4959|1818
1634033170000|2021-10-12 10:06:10||4958.5||4959||4959||4958.5|100
1634033190000|2021-10-12 10:06:30|4961|4960|4961.5|4960|4961.5|4960.5|4961|4959.5|257
1634033210000|2021-10-12 10:06:50|4961|4960.5|4961|4960|4961|4961|4961|4960|243
1634033220000|2021-10-12 10:07:00|4960.5|4959.5|4960.5|4959.5|4960.5|4960|4960|4959|422
1634033230000|2021-10-12 10:07:10|4961|4960|4962.5|4961.5|4963|4962|4961|4960|537
1634033240000|2021-10-12 10:07:20|4962|4960.5|4961.5|4960.5|4962|4960.5|4961|4960|2275
1634033250000|2021-10-12 10:07:30|4962|4961|4962.5|4961|4962.5|4962|4961.5|4960|3349
1634033260000|2021-10-12 10:07:40||4961.5||4961.5||4961.5||4961.5|226
1634033270000|2021-10-12 10:07:50|4962|4961|4962|4961.5|4962|4961.5|4962|4960.5|419
1634033280000|2021-10-12 10:08:00|4962.5|4962|4962.5|4961|4962.5|4962|4962.5|4960.5|327
1634033290000|2021-10-12 10:08:10|4962||4962||4962||4962||362
1634033300000|2021-10-12 10:08:20|4961|4960.5|4960.5|4959.5|4961|4960.5|4960.5|4959.5|298
1634033310000|2021-10-12 10:08:30||4960||4960||4960||4960|242
1634033320000|2021-10-12 10:08:40|4960|4959.5|4960|4959|4960|4959.5|4960|4959|50
1634033330000|2021-10-12 10:08:50|4959.5|4958.5|4959|4958|4959.5|4958.5|4959|4958|92
1634033340000|2021-10-12 10:09:00|4958.5|4957.5|4958|4957|4958.5|4957.5|4958|4956.5|236
1634033350000|2021-10-12 10:09:10|4958.5|4957.5|4960|4959.5|4960|4959.5|4958.5|4957.5|1806
1634033360000|2021-10-12 10:09:20|4959.5|4959|4960|4959|4960|4959.5|4959.5|4959|382
1634033380000|2021-10-12 10:09:40|4959.5|4958.5|4957.5|4956|4959.5|4958.5|4957.5|4956|722
1634033390000|2021-10-12 10:09:50||4956.5||4956.5||4957||4956.5|65
1634033400000|2021-10-12 10:10:00|4957|4956|4956.5|4955|4957|4956|4956.5|4955|85
1634033420000|2021-10-12 10:10:20|4956|4955.5|4956|4955.5|4956|4956|4955.5|4955|262
1634033430000|2021-10-12 10:10:30|4955.5|4955|4956|4955|4956|4955|4955.5|4955|46
1634033450000|2021-10-12 10:10:50||4955.5||4955||4955.5||4955|278
1634033460000|2021-10-12 10:11:00|4955.5|4955.5|4956|4954.5|4956|4955.5|4955.5|4954.5|197
1634033470000|2021-10-12 10:11:10|||||||||57
1634033490000|2021-10-12 10:11:30|4955.5|4955|4956|4954.5|4956|4955|4955.5|4954.5|263
1634033500000|2021-10-12 10:11:40|||||||||1
1634033510000|2021-10-12 10:11:50|4955.5|4955|4957|4956|4957|4956|4955.5|4955|671
1634033520000|2021-10-12 10:12:00|4956.5|4955.5|4957|4955.5|4957|4956|4956.5|4955.5|876
1634033530000|2021-10-12 10:12:10|4956.5|4956|4957|4955.5|4957|4956|4956.5|4955.5|184
1634033540000|2021-10-12 10:12:20|4956.5|4954.5|4957.5|4956|4957.5|4956.5|4956|4954.5|487
1634033550000|2021-10-12 10:12:30|4958|4956.5|4958.5|4957|4958.5|4958|4957.5|4956|624
1634033560000|2021-10-12 10:12:40|4958|4956.5|4958.5|4957|4958.5|4957|4958|4956.5|15
1634033570000|2021-10-12 10:12:50||4957.5||4957.5||4958||4957.5|273
1634033580000|2021-10-12 10:13:00|4959|4958|4959|4957.5|4959|4958|4959|4957.5|424
1634033590000|2021-10-12 10:13:10|4958.5|4957|4956|4954.5|4959|4957|4954.5|4954|9246
1634033600000|2021-10-12 10:13:20|4956.5|4955|4956.5|4955|4956.5|4955.5|4956.5|4955|218
1634033610000|2021-10-12 10:13:30|4956|4955.5|4956.5|4955.5|4956.5|4955.5|4956|4955.5|144
1634033620000|2021-10-12 10:13:40|4956|4954.5|4956|4954.5|4956|4954.5|4955.5|4954.5|9
1634033630000|2021-10-12 10:13:50|4955.5||4955.5||4956||4955.5||917
1634033640000|2021-10-12 10:14:00|4955|4954|4955|4954|4955|4954.5|4954.5|4954|887
1634033650000|2021-10-12 10:14:10|4956|4954.5|4955.5|4954.5|4956|4954.5|4955|4954|495
1634033660000|2021-10-12 10:14:20|||||||||28
1634033670000|2021-10-12 10:14:30|4955|4954|4955|4954.5|4955|4954.5|4955|4954|197
1634033680000|2021-10-12 10:14:40|4954.5|4954|4955.5|4954|4955.5|4954|4954|4953|1030
1634033690000|2021-10-12 10:14:50|4955|4954.5|4956.5|4955.5|4956.5|4955.5|4955|4954.5|1216
1634033700000|2021-10-12 10:15:00|4956|4956|4956.5|4955|4956.5|4956|4955|4954|1012
1634033710000|2021-10-12 10:15:10|4957.5|4955.5|4958.5|4957.5|4959.5|4958|4956.5|4955.5|1362
1634033720000|2021-10-12 10:15:20|4959|4958|4959.5|4959|4959.5|4959|4958|4957.5|459
1634033730000|2021-10-12 10:15:30|4959|4958|4958|4957|4959|4959|4957|4956.5|5837
1634033740000|2021-10-12 10:15:40|4958.5|4956.5|4958|4956.5|4958.5|4958|4956.5|4956|3246
1634033750000|2021-10-12 10:15:50|4957.5|4956|4957.5|4956|4958|4957.5|4957|4956|273
1634033760000|2021-10-12 10:16:00|4958|4956.5|4957|4956|4958|4956.5|4957|4956|44
1634033780000|2021-10-12 10:16:20|4957.5|4956.5|4958.5|4957.5|4958.5|4957.5|4957|4956|479
1634033790000|2021-10-12 10:16:30|4959|4957|4959|4958|4959.5|4958.5|4959|4957|182
1634033800000|2021-10-12 10:16:40|4958.5|4957.5|4958.5|4957|4958.5|4957.5|4957|4956|2928
1634033810000|2021-10-12 10:16:50|4958|4956.5|4958.5|4957.5|4958.5|4957.5|4957|4956|1238
1634033820000|2021-10-12 10:17:00|4959.5|4958|4958.5|4957.5|4959.5|4959|4958.5|4957.5|109
1634033830000|2021-10-12 10:17:10|4959|4957|4959.5|4958|4959.5|4958|4957.5|4956.5|691
1634033840000|2021-10-12 10:17:20|4959|4957.5|4959.5|4958|4959.5|4958|4958.5|4957|635
1634033850000|2021-10-12 10:17:30|4959|4957.5|4958.5|4957|4959|4957.5|4957|4956.5|2633
1634033860000|2021-10-12 10:17:40|4959|4957.5|4959|4957.5|4959|4957.5|4959|4957.5|2
1634033870000|2021-10-12 10:17:50|4959.5|4958|4960|4959|4960|4959|4959.5|4958|273
1634033880000|2021-10-12 10:18:00|4959.5|4958|4959|4957.5|4959.5|4958|4959|4957.5|214
1634033890000|2021-10-12 10:18:10|4959.5|4958|4961|4959.5|4961|4960|4959.5|4958|1610
1634033910000|2021-10-12 10:18:30|4960|4960|4962|4960.5|4962|4961|4960|4959.5|1177
1634033920000|2021-10-12 10:18:40|4961.5|4961|4962|4960.5|4962|4961|4961.5|4960.5|311
1634033930000|2021-10-12 10:18:50|4962.5|4961|4962|4961|4962.5|4962|4962|4961|864
1634033940000|2021-10-12 10:19:00|4962.5|4961.5|4962|4961|4963.5|4962|4962|4960.5|402
1634033950000|2021-10-12 10:19:10|4962.5|4961.5|4963.5|4961.5|4963.5|4962|4962.5|4961.5|307
1634033960000|2021-10-12 10:19:20|4963||4963||4963||4963||0
1634033970000|2021-10-12 10:19:30|4963.5|4962|4963.5|4962|4963.5|4962|4962.5|4961.5|652
1634033980000|2021-10-12 10:19:40|4963|4962.5|4963.5|4962|4963.5|4962.5|4963|4962|38
1634033990000|2021-10-12 10:19:50|4964|4962.5|4964|4962.5|4964|4962.5|4964|4962.5|0
1634034000000|2021-10-12 10:20:00|4963.5|4963|4963.5|4962|4964|4963|4963|4962|1094
1634034010000|2021-10-12 10:20:10|4964|4962.5|4965|4963.5|4966|4964.5|4964|4962.5|1368
1634034020000|2021-10-12 10:20:20|4964.5|4963|4965.5|4964|4965.5|4964|4963.5|4962.5|2199
1634034030000|2021-10-12 10:20:30|4966|4964.5|4963.5|4962|4966|4964.5|4962.5|4961.5|11159
1634034040000|2021-10-12 10:20:40|4963|4961.5|4963|4961.5|4963|4961.5|4963|4961.5|633
1634034050000|2021-10-12 10:20:50|4962.5|4962.5|4962|4961.5|4963|4962.5|4962|4961.5|1093
1634034060000|2021-10-12 10:21:00|4961.5|4961|4961.5|4960|4962|4961|4960.5|4958.5|1551
1634034070000|2021-10-12 10:21:10|4962|4960.5|4962|4961|4962|4961|4961.5|4960.5|273
1634034080000|2021-10-12 10:21:20||4960.5||4961||4961||4960.5|0
1634034090000|2021-10-12 10:21:30|4962.5|4961.5|4963|4962.5|4963.5|4962.5|4962.5|4961|315
1634034100000|2021-10-12 10:21:40|4963.5|4963|4963|4961.5|4964|4963|4962.5|4961.5|306
1634034110000|2021-10-12 10:21:50||4962||4962||4962||4961.5|19
1634034120000|2021-10-12 10:22:00|4962.5|4961.5|4960|4959.5|4963|4962.5|4959.5|4958.5|2855
1634034130000|2021-10-12 10:22:10||4959||4959||4959.5||4958.5|472
1634034140000|2021-10-12 10:22:20|4960.5|4958.5|4961|4959.5|4961|4960|4960|4958.5|335
1634034150000|2021-10-12 10:22:30|4960.5|4959|4960.5|4959|4961|4960|4960.5|4959|132
1634034160000|2021-10-12 10:22:40|4961.5|4959.5|4962|4961.5|4962.5|4961.5|4961.5|4959.5|332
1634034170000|2021-10-12 10:22:50|4962.5||4962||4963||4962||150
1634034180000|2021-10-12 10:23:00|4962.5||4962.5||4962.5||4962||194
1634034190000|2021-10-12 10:23:10|4963|4962|4962|4960.5|4963.5|4962|4962|4960.5|460
1634034200000|2021-10-12 10:23:20|4961.5|4961|4961|4960|4961.5|4961|4961|4960|355
1634034210000|2021-10-12 10:23:30|4962|4959.5|4962|4961|4962|4961|4961|4959.5|313
1634034220000|2021-10-12 10:23:40|4961.5|4960.5|4962|4961.5|4962.5|4962|4961.5|4960.5|222
1634034230000|2021-10-12 10:23:50|4961.5|4961|4962|4960.5|4962|4961.5|4961.5|4960.5|85
1634034240000|2021-10-12 10:24:00|||||||||519
1634034250000|2021-10-12 10:24:10|4961.5||4961.5||4961.5||4961.5||176
1634034260000|2021-10-12 10:24:20|4962|4961|4961.5|4961|4962|4961.5|4961.5|4960.5|727
1634034270000|2021-10-12 10:24:30||4960.5||4960.5||4960.5||4960.5|111
1634034290000|2021-10-12 10:24:50|4962.5|4961|4962|4961|4962.5|4961.5|4961.5|4960.5|473
1634034300000|2021-10-12 10:25:00|4962.5|4961.5|4962|4961|4963.5|4962|4962|4961|869
1634034310000|2021-10-12 10:25:10|4963|4960.5|4961|4960.5|4963|4961|4960.5|4960|2700
1634034320000|2021-10-12 10:25:20|4961.5|4961|4961|4960|4963.5|4962|4961|4960|1532
1634034330000|2021-10-12 10:25:30|4961.5|4960.5|4961|4960|4961.5|4960.5|4961|4960|482
1634034340000|2021-10-12 10:25:40|4961.5|4960.5|4961|4960.5|4964|4963|4961|4960|5529
1634034350000|2021-10-12 10:25:50|||||||||1906
1634034360000|2021-10-12 10:26:00|4960.5|4960|4961|4960.5|4963|4961.5|4960.5|4960|2936
1634034370000|2021-10-12 10:26:10|4961.5|4961|4967.5|4966|4967.5|4966|4961.5|4961|977
1634034380000|2021-10-12 10:26:20|4967|4966.5|4966.5|4965|4967|4966.5|4965|4964.5|444
1634034390000|2021-10-12 10:26:30|4966|4964.5|4964.5|4963|4966|4964.5|4964|4963|720
1634034400000|2021-10-12 10:26:40|4965|4963.5|4964.5|4963|4965|4964|4964|4963|293
1634034410000|2021-10-12 10:26:50|4965|4963.5|4965|4964|4965|4964|4964.5|4963.5|0
1634034420000|2021-10-12 10:27:00|4964.5|4963.5|4964.5|4964|4965|4964|4964.5|4963|69
1634034430000|2021-10-12 10:27:10|4964|4963|4964|4963|4964|4963.5|4964|4963|86
1634034440000|2021-10-12 10:27:20|4964.5|4963.5|4966.5|4965|4966.5|4965|4964.5|4963.5|109
1634034450000|2021-10-12 10:27:30|4966|4964.5|4963|4961.5|4966|4965|4963|4961|3995
1634034460000|2021-10-12 10:27:40|4963.5|4962|4963.5|4962.5|4963.5|4962.5|4963.5|4961.5|25
1634034480000|2021-10-12 10:28:00|4964.5|4963|4964.5|4963|4964.5|4963|4964.5|4963|141
1634034500000|2021-10-12 10:28:20|4964|4963.5|4964.5|4963|4964.5|4963.5|4964|4963|119
1634034510000|2021-10-12 10:28:30|4964||4964.5||4964.5||4964||0
1634034520000|2021-10-12 10:28:40|4964|4963.5|4964|4962.5|4964|4963.5|4963|4962.5|228
1634034530000|2021-10-12 10:28:50|4963.5|4962|4962.5|4962|4964|4962|4962.5|4962|89
1634034540000|2021-10-12 10:29:00|4962|4961|4963.5|4962|4963.5|4962|4961.5|4960.5|179
1634034550000|2021-10-12 10:29:10|4963|4961.5|4964|4963|4964|4963|4963|4961.5|27
1634034560000|2021-10-12 10:29:20|4964.5|4963.5|4963|4962|4964.5|4963.5|4963|4961.5|406
1634034570000|2021-10-12 10:29:30||4961.5||4961.5||4961.5||4961.5|0
1634034580000|2021-10-12 10:29:40|4962.5|4960.5|4961.5|4960.5|4962.5|4960.5|4961.5|4960.5|11
1634034590000|2021-10-12 10:29:50|||||||||207
1634034600000|2021-10-12 10:30:00|4962|4961|4962|4961|4962|4961|4962|4961|260
1634034610000|2021-10-12 10:30:10|4961.5|4960.5|4961.5|4960.5|4961.5|4961|4961.5|4960.5|50
1634034620000|2021-10-12 10:30:20|||||||||62
1634034640000|2021-10-12 10:30:40|4961|4960|4960.5|4959.5|4961.5|4960.5|4960.5|4959.5|1009
1634034650000|2021-10-12 10:30:50|4960|4959|4959|4958.5|4960|4959|4958.5|4957.5|202
1634034660000|2021-10-12 10:31:00|4959.5|4957.5|4959.5|4958.5|4959.5|4958.5|4959.5|4957.5|555
1634034670000|2021-10-12 10:31:10|4960|4959|4961.5|4960|4961.5|4960|4960|4959|428
1634034680000|2021-10-12 10:31:20|4962|4961|4961|4959.5|4962.5|4961|4961|4959.5|564
1634034690000|2021-10-12 10:31:30||4960||4959.5||4960||4959.5|0
1634034700000|2021-10-12 10:31:40||4960||4960||4960||4960|0
1634034710000|2021-10-12 10:31:50|4960.5|4959.5|4960|4958.5|4960.5|4959.5|4960|4958.5|0
1634034720000|2021-10-12 10:32:00|4960.5||4960||4960.5||4960||0
1634034740000|2021-10-12 10:32:20|4959.5||4959.5||4959.5||4959.5||0
1634034750000|2021-10-12 10:32:30|4959||4959||4959||4959||0
1634034770000|2021-10-12 10:32:50|||||||||120
1634034780000|2021-10-12 10:33:00|4958.5|4958|4960|4959|4960|4959|4958.5|4958|191
1634034800000|2021-10-12 10:33:20|||||||||19
1634034810000|2021-10-12 10:33:30|4959.5|4958.5|4959.5|4958.5|4959.5|4958.5|4959.5|4958.5|0
1634034820000|2021-10-12 10:33:40|4960|4959|4960|4958.5|4960|4959|4960|4958.5|262
1634034830000|2021-10-12 10:33:50|4960.5|4959|4961|4959.5|4961|4960|4960.5|4959|227
1634034840000|2021-10-12 10:34:00||4960||4960||4960||4959.5|33
1634034850000|2021-10-12 10:34:10|4960.5|4959.5|4960|4958.5|4960.5|4960|4960|4958.5|74
1634034860000|2021-10-12 10:34:20|4959.5||4959.5||4959.5||4959.5||0
1634034870000|2021-10-12 10:34:30|4960|4959|4960|4959|4960|4959.5|4960|4958.5|59
1634034920000|2021-10-12 10:35:20||4959.5||4959||4959.5||4959|14
1634034930000|2021-10-12 10:35:30|4961|4959.5|4960|4959.5|4961|4960|4960|4959|695
1634034940000|2021-10-12 10:35:40|4961|4960|4961.5|4960|4961.5|4960.5|4960.5|4959.5|504
1634034950000|2021-10-12 10:35:50||4960.5||4960.5||4960.5||4960.5|68
1634034960000|2021-10-12 10:36:00|4961|4960|4961|4960|4961|4960|4961|4960|12
1634034970000|2021-10-12 10:36:10|4961.5|4959.5|4959.5|4958|4961.5|4959.5|4959|4958|5524
1634034980000|2021-10-12 10:36:20||4958.5||4958.5||4958.5||4958.5|16
1634034990000|2021-10-12 10:36:30|4960|4959|4960.5|4959|4960.5|4959|4960|4959|108
1634035000000|2021-10-12 10:36:40|4961|4959.5|4961.5|4960|4961.5|4960|4961|4959.5|55
1634035010000|2021-10-12 10:36:50||4960.5||4961||4961||4960.5|13
1634035020000|2021-10-12 10:37:00|4961|4960.5|4960|4958.5|4961.5|4961|4960|4958.5|243
1634035030000|2021-10-12 10:37:10|4959.5|4958|4959|4958|4959.5|4958|4959|4958|23
1634035040000|2021-10-12 10:37:20|||||||||354
1634035050000|2021-10-12 10:37:30|4958.5|4958.5|4961|4960|4961|4960|4958.5|4958.5|1049
1634035060000|2021-10-12 10:37:40|4960.5|4959|4961|4959.5|4961.5|4960|4960|4959|505
1634035070000|2021-10-12 10:37:50|4961.5|4960|4961.5|4960.5|4961.5|4960.5|4961.5|4960|63
1634035080000|2021-10-12 10:38:00|4962|4961|4963|4961.5|4963|4962|4962|4960.5|262
1634035090000|2021-10-12 10:38:10|4962.5|4961|4962.5|4961|4963|4961|4962|4961|1
1634035100000|2021-10-12 10:38:20|4962||4962||4962||4962||0
1634035110000|2021-10-12 10:38:30|4961.5|4960|4961|4960|4961.5|4960|4961|4960|13
1634035120000|2021-10-12 10:38:40|4961.5|4960.5|4962.5|4961|4962.5|4961|4961.5|4960.5|288
1634035130000|2021-10-12 10:38:50|4963|4961.5|4963|4961.5|4963|4961.5|4963|4961.5|108
1634035140000|2021-10-12 10:39:00|4962.5|4961|4962|4961|4962.5|4961|4962|4961|100
1634035150000|2021-10-12 10:39:10|||||||||6
1634035160000|2021-10-12 10:39:20|4962.5|4961.5|4962.5|4961|4962.5|4961.5|4962.5|4961|94
1634035170000|2021-10-12 10:39:30|4962||4962||4962||4962||0
1634035180000|2021-10-12 10:39:40|4962.5||4962.5||4962.5||4962||160
1634035190000|2021-10-12 10:39:50|4962||4962.5||4962.5||4962||0
1634035200000|2021-10-12 10:40:00||4961.5||4961.5||4961.5||4961.5|0
1634035210000|2021-10-12 10:40:10|4962|4961|4960.5|4959.5|4962|4961|4960.5|4959.5|1288
1634035220000|2021-10-12 10:40:20|4960|4960|4961.5|4960|4961.5|4960|4960|4959.5|214
1634035230000|2021-10-12 10:40:30|4962|4960.5|4962.5|4961.5|4962.5|4961.5|4962|4960.5|248
1634035250000|2021-10-12 10:40:50|4963|4962|4963|4962|4963|4962.5|4962.5|4962|170
1634035260000|2021-10-12 10:41:00|||||||||70
1634035270000|2021-10-12 10:41:10||4962.5||4962||4962.5||4962|20
1634035300000|2021-10-12 10:41:40|4962.5|4962.5|4961.5|4960.5|4963|4962.5|4961.5|4960.5|622
1634035310000|2021-10-12 10:41:50|4962|4961|4964.5|4964|4964.5|4964|4962|4961|2102
1634035320000|2021-10-12 10:42:00|4964|4963|4966|4965|4966|4965|4964|4963|298
1634035330000|2021-10-12 10:42:10|4966.5|4965.5|4966.5|4965.5|4967|4966.5|4966.5|4965|271
1634035340000|2021-10-12 10:42:20|4966|4966|4969.5|4968|4969.5|4968.5|4966|4966|463
1634035350000|2021-10-12 10:42:30|4969||4969||4969||4969||0
1634035370000|2021-10-12 10:42:50|4969.5|4968.5|4971|4969.5|4971|4969.5|4969.5|4968.5|86
1634035380000|2021-10-12 10:43:00|4971.5||4971.5||4971.5||4971||0
1634035390000|2021-10-12 10:43:10|4972|4970|4972|4970.5|4972.5|4971|4971.5|4970|552
1634035400000|2021-10-12 10:43:20|4972.5|4971|4972.5|4971|4972.5|4971.5|4972|4971|140
1634035410000|2021-10-12 10:43:30|4972|4970.5|4969.5|4968.5|4972.5|4970.5|4969.5|4968.5|2073
1634035420000|2021-10-12 10:43:40|4969|4969|4969|4968.5|4969|4969|4969|4968.5|190
1634035430000|2021-10-12 10:43:50|4969.5|4969|4969.5|4968.5|4969.5|4969|4969.5|4968.5|290
1634035440000|2021-10-12 10:44:00|4969|4968|4969|4968|4969|4968|4968|4967.5|894
1634035450000|2021-10-12 10:44:10||4968.5||4968||4968.5||4968|286
1634035460000|2021-10-12 10:44:20|||||||||140
1634035470000|2021-10-12 10:44:30||4967.5||4968||4968||4967.5|0
1634035480000|2021-10-12 10:44:40|4968.5|4967.5|4966.5|4965.5|4968.5|4967.5|4966.5|4965.5|4285
1634035490000|2021-10-12 10:44:50|4967|4966|4966.5|4966|4967|4966|4966.5|4965.5|327
1634035500000|2021-10-12 10:45:00|4967|4966.5|4966.5|4966|4967|4966.5|4966.5|4966|62
1634035510000|2021-10-12 10:45:10|4966|4965.5|4967|4966|4967|4966|4966|4965.5|25
1634035520000|2021-10-12 10:45:20|4966.5||4966.5||4966.5||4966.5||0
1634035530000|2021-10-12 10:45:30|4967|4966.5|4968.5|4967|4969.5|4969|4967|4965.5|3023
1634035540000|2021-10-12 10:45:40|4969.5|4967.5|4969|4967.5|4969.5|4968.5|4968.5|4967.5|1186
1634035550000|2021-10-12 10:45:50|4968.5|4968|4969|4967.5|4970.5|4970|4968|4966.5|5158
1634035560000|2021-10-12 10:46:00|4968.5|4968|4968.5|4967.5|4968.5|4968|4968.5|4967.5|451
1634035570000|2021-10-12 10:46:10|4969|4968|4969|4967.5|4969|4968.5|4969|4967.5|469
1634035590000|2021-10-12 10:46:30|4968.5|4968|4969|4967.5|4969|4968|4968.5|4967.5|175
1634035600000|2021-10-12 10:46:40|4968|4968|4968|4967.5|4969|4968|4968|4967.5|1034
1634035610000|2021-10-12 10:46:50|4968.5||4968.5||4968.5||4968.5||600
1634035620000|2021-10-12 10:47:00|4969|4968|4970|4968.5|4970|4969.5|4968|4968|1478
1634035630000|2021-10-12 10:47:10||4969||4969||4969||4969|0
1634035650000|2021-10-12 10:47:30|4970.5|4969.5|4970.5|4969|4971.5|4970|4970.5|4969|294
1634035670000|2021-10-12 10:47:50|4970|4968.5|4968.5|4967.5|4970|4968.5|4968.5|4967.5|1201
1634035680000|2021-10-12 10:48:00|4969|4968|4969.5|4968|4969.5|4968|4969|4968|586
1634035690000|2021-10-12 10:48:10|4969||4969||4969||4968.5||279
1634035700000|2021-10-12 10:48:20|4968.5|4967.5|4968|4966.5|4968.5|4967.5|4968|4966.5|431
1634035710000|2021-10-12 10:48:30|4968.5|4967|4969.5|4968|4969.5|4968|4968.5|4967|282
1634035730000|2021-10-12 10:48:50|4969|4968.5|4969.5|4968.5|4969.5|4968.5|4969|4968.5|4
1634035740000|2021-10-12 10:49:00||4969||4969||4969||4968.5|210
1634035750000|2021-10-12 10:49:10|4970|4968.5|4970.5|4969|4971|4969.5|4970|4968.5|145
1634035780000|2021-10-12 10:49:40||4969.5||4969.5||4969.5||4969.5|0
1634035790000|2021-10-12 10:49:50|4970|4969|4969|4968.5|4970|4969.5|4969|4968.5|1173
1634035800000|2021-10-12 10:50:00|4968.5|4968|4969.5|4968|4969.5|4968.5|4967.5|4967|670
1634035810000|2021-10-12 10:50:10|4969|4968.5|4969|4968.5|4969|4968.5|4969|4968.5|0
1634035820000|2021-10-12 10:50:20|4970|4969|4970|4969|4970|4969|4970|4969|142
1634035830000|2021-10-12 10:50:30|4970.5|4969.5|4970.5|4969.5|4970.5|4969.5|4970.5|4969.5|255
1634035840000|2021-10-12 10:50:40|4971|4969|4971|4970.5|4971|4970.5|4971|4969|134
1634035850000|2021-10-12 10:50:50|4971.5|4970|4971.5|4970|4971.5|4970|4971.5|4969.5|0
1634035860000|2021-10-12 10:51:00|4971|4969.5|4970.5|4969.5|4971|4970|4970.5|4969.5|573
1634035890000|2021-10-12 10:51:30|4970|4969|4970|4969|4970|4969|4970|4969|0
1634035900000|2021-10-12 10:51:40|4969.5|4968.5|4967.5|4966.5|4969.5|4968.5|4967.5|4966.5|391
1634035920000|2021-10-12 10:52:00||4967||4967||4967||4967|0
1634035930000|2021-10-12 10:52:10|4968|4966.5|4969|4967.5|4969|4967.5|4967.5|4966.5|1134
1634035940000|2021-10-12 10:52:20||4968||4968||4968||4968|83
1634035950000|2021-10-12 10:52:30|4968.5|4967|4968.5|4967|4968.5|4967|4968.5|4967|8
1634035960000|2021-10-12 10:52:40|4968|4967.5|4969|4968|4969|4968|4968|4967|245
1634035980000|2021-10-12 10:53:00|4968.5|4967.5|4970.5|4969|4970.5|4969|4968|4967.5|318
1634035990000|2021-10-12 10:53:10|4971|4969.5|4971|4970|4971|4970.5|4971|4969|418
1634036000000|2021-10-12 10:53:20|4971.5|4970.5|4972|4970.5|4972|4970.5|4971.5|4970.5|0
1634036010000|2021-10-12 10:53:30|4972.5||4972||4972.5||4972||969
1634036020000|2021-10-12 10:53:40|4972.5|4971|4972|4971|4973.5|4972|4972|4971|705
1634036030000|2021-10-12 10:53:50|||||||||121
1634036040000|2021-10-12 10:54:00|4971.5||4971.5||4971.5||4971.5||0
1634036050000|2021-10-12 10:54:10|4971|4970.5|4971|4970.5|4971.5|4970.5|4971|4970.5|1
1634036060000|2021-10-12 10:54:20|4970.5|4970|4970|4969|4970.5|4970|4969.5|4969|1237
1634036070000|2021-10-12 10:54:30|4970.5|4969.5|4970.5|4969|4970.5|4969.5|4970|4969|274
1634036080000|2021-10-12 10:54:40|||||||||17
1634036090000|2021-10-12 10:54:50|4970|4969.5|4970.5|4969|4970.5|4970|4970|4969|41303
1634036100000|2021-10-12 10:55:00|4970|4968.5|4969|4968|4970|4969.5|4969|4968|875
1634036110000|2021-10-12 10:55:10|4969.5|4968.5|4969.5|4969|4969.5|4969|4969.5|4968.5|172
1634036120000|2021-10-12 10:55:20|4969|4968.5|4969.5|4969|4969.5|4969|4969|4968|328
1634036130000|2021-10-12 10:55:30|4970|4968.5|4970.5|4969|4970.5|4969.5|4970|4968.5|124
1634036140000|2021-10-12 10:55:40|4971|4969.5|4971|4969.5|4971.5|4970|4970.5|4969.5|191
1634036150000|2021-10-12 10:55:50|4970.5|4969|4970.5|4969|4970.5|4969|4970.5|4969|0
1634036160000|2021-10-12 10:56:00|4970|4969.5|4971|4970|4971|4970|4970|4969|292
1634036170000|2021-10-12 10:56:10|4970.5|4969.5|4971|4969.5|4971.5|4970|4969|4968.5|2990
1634036180000|2021-10-12 10:56:20|4970.5||4970.5||4970.5||4970.5||60
1634036190000|2021-10-12 10:56:30|4970|4969|4969.5|4968.5|4970.5|4969|4969.5|4968|146
1634036200000|2021-10-12 10:56:40|||||||||196
1634036210000|2021-10-12 10:56:50|4970|4969|4972.5|4972|4972.5|4972|4970|4968.5|725
1634036220000|2021-10-12 10:57:00|4973|4971.5|4972.5|4971.5|4973|4972|4970.5|4970|3045
1634036230000|2021-10-12 10:57:10|4973|4972|4973.5|4972.5|4974|4972.5|4973|4972|0
1634036240000|2021-10-12 10:57:20|4974|4973|4973|4971.5|4974.5|4973|4972|4971|3047
1634036250000|2021-10-12 10:57:30||4972||4971.5||4972||4971.5|0
1634036260000|2021-10-12 10:57:40|4973.5|4972|4974.5|4973|4974.5|4973.5|4973.5|4972|798
1634036270000|2021-10-12 10:57:50|4974|4972|4973.5|4972|4974|4972|4973|4972|73
1634036280000|2021-10-12 10:58:00|4973|4971.5|4973.5|4972.5|4973.5|4972.5|4972.5|4971.5|403
1634036290000|2021-10-12 10:58:10|4974|4973|4974|4972.5|4974|4973|4974|4972.5|18
1634036300000|2021-10-12 10:58:20|4973.5|4973|4974|4973|4974|4973|4973.5|4972.5|147
1634036310000|2021-10-12 10:58:30|4974.5|4974|4975.5|4974|4975.5|4974.5|4974.5|4974|654
1634036320000|2021-10-12 10:58:40|4975|4974.5|4972.5|4971.5|4975.5|4974.5|4972.5|4971.5|1668
1634036330000|2021-10-12 10:58:50|4973|4971|4974|4972.5|4974|4972.5|4972.5|4971|757
1634036340000|2021-10-12 10:59:00|4973.5|4972|4973|4972|4973.5|4972|4973|4972|581
1634036350000|2021-10-12 10:59:10|4972.5|4971|4972.5|4971|4973|4972|4972.5|4971|327
1634036360000|2021-10-12 10:59:20|4973|4972|4973|4972.5|4973.5|4972.5|4972.5|4971|341
1634036370000|2021-10-12 10:59:30|4972.5|4972|4973|4972|4973|4972.5|4972.5|4971.5|61
1634036380000|2021-10-12 10:59:40|4972.5|4972.5|4973|4972.5|4973.5|4972.5|4972.5|4971.5|314
1634036390000|2021-10-12 10:59:50||4972||4972.5||4972.5||4972|0
1634036400000|2021-10-12 11:00:00|4974|4973|4974|4972|4974|4973|4972|4971|1575
1634036420000|2021-10-12 11:00:20|4973.5|4972.5|4973|4972|4973.5|4972.5|4973|4972|29
1634036430000|2021-10-12 11:00:30|4972.5||4972.5||4972.5||4972.5||656
1634036450000|2021-10-12 11:00:50|4973|4972.5|4973|4972|4973|4972.5|4973|4972|779
1634036460000|2021-10-12 11:01:00|4972.5|4971.5|4973|4972|4973.5|4972.5|4971.5|4971|2207
1634036470000|2021-10-12 11:01:10||4971.5||4971.5||4971.5||4971.5|335
1634036480000|2021-10-12 11:01:20|4972.5|4971|4972|4970.5|4972.5|4971|4971.5|4970.5|288
1634036490000|2021-10-12 11:01:30||4971||4971||4971||4970.5|166
1634036500000|2021-10-12 11:01:40|4972.5|4971.5|4972.5|4971.5|4973|4971.5|4972.5|4971.5|61
1634036510000|2021-10-12 11:01:50|4972|4971|4971.5|4970.5|4972|4971|4971|4970|250
1634036520000|2021-10-12 11:02:00|4972|4970|4972|4970.5|4972|4970.5|4972|4970|71
1634036530000|2021-10-12 11:02:10||4971||4971||4971.5||4970.5|18
1634036540000|2021-10-12 11:02:20|4972.5|4970.5|4972.5|4971.5|4972.5|4972|4972.5|4970.5|185
1634036550000|2021-10-12 11:02:30|4972|4971|4971.5|4970.5|4972|4971.5|4971.5|4970.5|103
1634036560000|2021-10-12 11:02:40|4972|4971|4972|4970.5|4972|4971|4971.5|4970.5|289
1634036570000|2021-10-12 11:02:50|4971.5||4971||4971.5||4971||18
1634036580000|2021-10-12 11:03:00|4971.5|4970|4970.5|4970|4971.5|4970.5|4970.5|4970|1379
1634036590000|2021-10-12 11:03:10|4970|4969|4970|4968.5|4970|4969|4969.5|4968|468
1634036600000|2021-10-12 11:03:20|4969|4969|4968|4966.5|4970|4969|4968|4966.5|625
1634036610000|2021-10-12 11:03:30|4967.5||4967.5||4967.5||4967.5||33
1634036630000|2021-10-12 11:03:50|4968|4967|4968|4967|4968.5|4967.5|4968|4967|132
1634036640000|2021-10-12 11:04:00|4967.5|4966.5|4967.5|4966.5|4967.5|4966.5|4967.5|4966.5|15
1634036650000|2021-10-12 11:04:10|4968|4967|4968|4966.5|4968|4967|4968|4966.5|70
1634036660000|2021-10-12 11:04:20|4967.5||4967.5||4967.5||4967.5||0
1634036670000|2021-10-12 11:04:30|4968|4967|4968.5|4967|4968.5|4967|4968|4967|24
1634036700000|2021-10-12 11:05:00|4968||4968||4968||4968||36
1634036710000|2021-10-12 11:05:10|4967.5|4966.5|4967.5|4966|4967.5|4967|4967|4966|466
1634036730000|2021-10-12 11:05:30|4967||4967||4967||4967||15
1634036740000|2021-10-12 11:05:40|4966.5|4965.5|4967|4966|4967|4966|4966|4965.5|421
1634036750000|2021-10-12 11:05:50||4965.5||4965.5||4966||4965.5|74
1634036760000|2021-10-12 11:06:00|4967.5|4966|4967|4965.5|4967.5|4966.5|4966.5|4965.5|442
1634036770000|2021-10-12 11:06:10|4967.5|4966|4969|4967.5|4969|4967.5|4967.5|4966|252
1634036780000|2021-10-12 11:06:20|4968.5|4967|4968.5|4967|4968.5|4967|4968.5|4967|1
1634036790000|2021-10-12 11:06:30|4969|4967.5|4968.5|4967|4969|4968|4968.5|4967|143
1634036800000|2021-10-12 11:06:40|4969|4967.5|4969|4967.5|4969|4967.5|4969|4967.5|153
1634036820000|2021-10-12 11:07:00|4970|4968.5|4970|4968.5|4970|4968.5|4970|4968.5|67
1634036830000|2021-10-12 11:07:10|4970.5|4969|4971|4969.5|4971.5|4970|4970.5|4969|373
1634036840000|2021-10-12 11:07:20||4969||4969||4969||4969|0
1634036850000|2021-10-12 11:07:30|4970.5|4969.5|4970.5|4969|4970.5|4969.5|4970.5|4969|18
1634036890000|2021-10-12 11:08:10|4970||4970||4970||4970||0
1634036900000|2021-10-12 11:08:20||4969.5||4969.5||4969.5||4969.5|0
1634036910000|2021-10-12 11:08:30|4970.5|4970|4970.5|4969.5|4970.5|4970|4970|4969.5|118
1634036920000|2021-10-12 11:08:40|4970|4969|4969.5|4968|4970.5|4969|4968.5|4968|4092
1634036930000|2021-10-12 11:08:50|4969||4969.5||4969.5||4969||0
1634036940000|2021-10-12 11:09:00|4969|4967.5|4969|4967.5|4969.5|4967.5|4969|4967.5|287
1634036950000|2021-10-12 11:09:10|4969.5|4968.5|4969.5|4968.5|4969.5|4968.5|4969.5|4968.5|77
1634036960000|2021-10-12 11:09:20|4969|4967.5|4969.5|4968.5|4969.5|4968.5|4968.5|4967.5|205
1634036980000|2021-10-12 11:09:40|4970|4969|4970|4968.5|4970.5|4969.5|4970|4968.5|639
1634036990000|2021-10-12 11:09:50|||||||||200
1634037010000|2021-10-12 11:10:10|4970.5|4969|4970|4969|4970.5|4970|4970|4969|962
1634037020000|2021-10-12 11:10:20|4969.5||4970||4970||4969.5||167
1634037030000|2021-10-12 11:10:30|||||||||589
1634037040000|2021-10-12 11:10:40|4970.5|4969.5|4971|4970|4972|4971.5|4970.5|4969|908
1634037050000|2021-10-12 11:10:50|4970.5|4969.5|4970|4969.5|4970.5|4969.5|4970|4969.5|558
1634037060000|2021-10-12 11:11:00|4970.5|4970|4970.5|4969|4971|4970|4970|4969|455
1634037070000|2021-10-12 11:11:10|4971|4969.5|4972|4971|4972|4971|4971|4969.5|377
1634037080000|2021-10-12 11:11:20|4971|4970.5|4971|4969.5|4972|4970.5|4969.5|4968|951
1634037100000|2021-10-12 11:11:40||4970||4969.5||4970||4969.5|33
1634037110000|2021-10-12 11:11:50|4970.5|4970|4971|4969.5|4971|4970|4970.5|4969.5|43
1634037120000|2021-10-12 11:12:00||4970||4969.5||4970||4969.5|519
1634037140000|2021-10-12 11:12:20|4971.5|4970|4972|4971|4972|4971|4971|4969.5|978
1634037160000|2021-10-12 11:12:40||4971.5||4971.5||4971.5||4971.5|0
1634037170000|2021-10-12 11:12:50|4971.5|4971|4972|4971.5|4972|4971.5|4971.5|4971|41
1634037180000|2021-10-12 11:13:00|4972.5|4972|4973|4972|4973|4972|4972.5|4972|312
1634037200000|2021-10-12 11:13:20|4972.5|4971.5|4971.5|4970|4973|4971.5|4970.5|4969|1540
1634037210000|2021-10-12 11:13:30|4970|4969.5|4969|4968|4970|4969.5|4969|4968|5323
1634037220000|2021-10-12 11:13:40|4968.5|4967.5|4969.5|4968.5|4969.5|4968.5|4968.5|4967.5|683
1634037230000|2021-10-12 11:13:50|4969|4968|4969.5|4968.5|4969.5|4968.5|4968.5|4967.5|10
1634037240000|2021-10-12 11:14:00|||||||||97
1634037250000|2021-10-12 11:14:10|4969||4969.5||4969.5||4969||20007
1634037260000|2021-10-12 11:14:20|4970|4969|4970|4969|4970|4969|4970|4969|222
1634037280000|2021-10-12 11:14:40|4970.5|4969.5|4971.5|4971|4972|4971|4970.5|4969.5|539
1634037290000|2021-10-12 11:14:50|4971|4970.5|4971|4970.5|4971|4970.5|4971|4970.5|84
1634037300000|2021-10-12 11:15:00|4971.5|4970|4971|4970.5|4971.5|4970.5|4971|4970|1212
1634037310000|2021-10-12 11:15:10|4971.5|4971|4972.5|4971.5|4973|4971.5|4971.5|4971|22
1634037320000|2021-10-12 11:15:20|4972|4970.5|4971.5|4970.5|4972|4971|4971.5|4970.5|0
1634037330000|2021-10-12 11:15:30|4971|4970|4971.5|4970|4971.5|4970|4971|4970|172
1634037360000|2021-10-12 11:16:00|4971|4969.5|4968.5|4968|4971.5|4969.5|4968.5|4967.5|1276
1634037370000|2021-10-12 11:16:10|4968|4967.5|4969|4967.5|4969|4967.5|4966.5|4966|18016
1634037380000|2021-10-12 11:16:20|4969.5|4968|4969.5|4968.5|4969.5|4968.5|4969.5|4967.5|692
1634037390000|2021-10-12 11:16:30||4969||4969||4969||4969|196
1634037400000|2021-10-12 11:16:40|4970|4969.5|4971.5|4970|4971.5|4971|4970|4969.5|575
1634037410000|2021-10-12 11:16:50|4971|4969.5|4968.5|4967.5|4971|4969.5|4968|4967.5|1854
1634037420000|2021-10-12 11:17:00|4968|4968|4967.5|4967|4968|4968|4967|4966|564
1634037430000|2021-10-12 11:17:10|4967|4966.5|4968|4967.5|4968.5|4968|4967|4966|1256
1634037440000|2021-10-12 11:17:20|4967.5|4966.5|4968|4967.5|4968|4967.5|4967.5|4966.5|224
1634037450000|2021-10-12 11:17:30|4967.5|4967|4968|4967|4968|4967.5|4967.5|4966.5|548
1634037470000|2021-10-12 11:17:50|4968.5|4967.5|4968.5|4967.5|4968.5|4967.5|4968.5|4967.5|203
1634037490000|2021-10-12 11:18:10|4968||4968||4968||4968||0
1634037510000|2021-10-12 11:18:30|||||||||9
1634037520000|2021-10-12 11:18:40|||||||||9
1634037530000|2021-10-12 11:18:50|4967.5|4967|4967|4965.5|4968|4967|4966.5|4965.5|2510
1634037540000|2021-10-12 11:19:00|4967.5|4966|4967.5|4966.5|4967.5|4966.5|4966|4965.5|1072
1634037550000|2021-10-12 11:19:10|4967|4965.5|4966.5|4965.5|4967|4965.5|4966.5|4965.5|58
1634037560000|2021-10-12 11:19:20|4966||4966||4966||4966||0
1634037570000|2021-10-12 11:19:30|4966.5|4966|4968|4966.5|4968|4966.5|4966|4965.5|446
1634037590000|2021-10-12 11:19:50||4967.5||4967.5||4967.5||4967.5|19
1634037600000|2021-10-12 11:20:00|4967.5|4967|4968|4967|4968|4967|4967.5|4966.5|54
1634037610000|2021-10-12 11:20:10|4967.5|4967.5|4968|4966.5|4968|4967.5|4967.5|4966.5|397
1634037620000|2021-10-12 11:20:20|4968.5|4967|4967|4966.5|4968.5|4968|4966.5|4966|1139
1634037630000|2021-10-12 11:20:30|4967.5|4966|4966|4965|4967.5|4966.5|4966|4965|251
1634037640000|2021-10-12 11:20:40|4966.5||4966||4966.5||4966||16
1634037650000|2021-10-12 11:20:50|||||||||1
1634037660000|2021-10-12 11:21:00|4965.5|4965.5|4966|4965.5|4966|4965.5|4965.5|4965|183
1634037670000|2021-10-12 11:21:10||4965||4965.5||4965.5||4965|12
1634037680000|2021-10-12 11:21:20|4966.5|4966|4967.5|4967|4968.5|4968|4966.5|4966|950
1634037690000|2021-10-12 11:21:30|4967|4966.5|4966|4965.5|4967|4966.5|4966|4965|323
1634037700000|2021-10-12 11:21:40|4966.5|4966|4966|4965|4966.5|4966|4966|4965|1883
1634037710000|2021-10-12 11:21:50|4966.5|4965.5|4966.5|4965.5|4966.5|4965.5|4966.5|4965|114
1634037730000|2021-10-12 11:22:10|4967|4966|4967.5|4966|4967.5|4966.5|4967|4965.5|244
1634037740000|2021-10-12 11:22:20|||||||||19
1634037750000|2021-10-12 11:22:30|||||||||4
1634037780000|2021-10-12 11:23:00|4968|4966.5|4968.5|4967.5|4969|4968|4968|4966.5|1520
1634037790000|2021-10-12 11:23:10|4968|4968|4968|4966.5|4968|4968|4967|4966|40984
1634037800000|2021-10-12 11:23:20|4967.5|4967|4967|4965.5|4968|4967|4967|4965.5|1468
1634037810000|2021-10-12 11:23:30|||||||||552
1634037830000|2021-10-12 11:23:50|4967.5|4966|4968|4967|4968.5|4967.5|4966.5|4966|1208
1634037840000|2021-10-12 11:24:00|4968.5|4967.5|4969|4967.5|4969.5|4969|4968.5|4967|670
1634037850000|2021-10-12 11:24:10|4968.5|4967|4968.5|4967|4968.5|4967|4968.5|4967|0
1634037880000|2021-10-12 11:24:40|4968|4966.5|4966.5|4965|4968|4967|4965.5|4965|2535
1634037890000|2021-10-12 11:24:50|4966||4966||4966||4966||0
1634037900000|2021-10-12 11:25:00|4965.5|4964.5|4966.5|4965|4966.5|4965.5|4965|4964|468
1634037910000|2021-10-12 11:25:10|4966||4966.5||4966.5||4966||148
1634037920000|2021-10-12 11:25:20|4966|4965.5|4966.5|4965.5|4966.5|4965.5|4966|4965.5|8
1634037950000|2021-10-12 11:25:50|||||||||155
1634037960000|2021-10-12 11:26:00|4967|4966|4969|4967.5|4969|4967.5|4967|4966|646
1634037970000|2021-10-12 11:26:10|4968.5||4968||4968.5||4968||0
1634037990000|2021-10-12 11:26:30|4968.5|4968|4969|4968|4969|4968|4968|4967.5|97
1634038000000|2021-10-12 11:26:40|4969.5|4967.5|4969.5|4968|4969.5|4968|4969.5|4967.5|0
1634038010000|2021-10-12 11:26:50|4969||4969.5||4969.5||4969||200
1634038020000|2021-10-12 11:27:00|4969|4969|4971|4970.5|4971|4970.5|4969|4968|2017
1634038030000|2021-10-12 11:27:10|4971.5|4970|4971|4970|4971.5|4970|4970.5|4970|251
1634038040000|2021-10-12 11:27:20|4970.5|4970.5|4970|4969.5|4971|4970.5|4970|4969.5|896
1634038050000|2021-10-12 11:27:30|4971|4970|4971.5|4970|4971.5|4970|4971|4970|198
1634038060000|2021-10-12 11:27:40|4972|4970.5|4972|4970.5|4972|4971|4972|4970.5|37
1634038090000|2021-10-12 11:28:10||4971||4970.5||4971||4970.5|58
1634038100000|2021-10-12 11:28:20|4972.5|4971|4972.5|4971|4973|4971.5|4972|4971|1367
1634038110000|2021-10-12 11:28:30|4972|4970.5|4972.5|4970.5|4972.5|4970.5|4971.5|4970.5|101
1634038120000|2021-10-12 11:28:40|4973|4971|4972|4970.5|4973|4972|4971.5|4970.5|1541
1634038130000|2021-10-12 11:28:50|4971.5||4971.5||4971.5||4971||0
1634038140000|2021-10-12 11:29:00|4971|4970|4971|4970.5|4971|4970.5|4970.5|4970|566
1634038150000|2021-10-12 11:29:10|4971.5|4971|4973|4972|4973|4972|4971.5|4971|138
1634038160000|2021-10-12 11:29:20|4973.5|4971.5|4973|4972|4973.5|4972|4973|4971.5|0
1634038170000|2021-10-12 11:29:30|4973.5|4972.5|4973.5|4972.5|4973.5|4972.5|4973.5|4972.5|50
1634038180000|2021-10-12 11:29:40|4974|4973|4974.5|4973|4975|4974.5|4973.5|4972.5|4367
1634038190000|2021-10-12 11:29:50|4975|4973.5|4976|4975|4976|4975.5|4975|4973.5|540
1634038200000|2021-10-12 11:30:00|4976.5||4975.5||4976.5||4975.5||169
1634038210000|2021-10-12 11:30:10|4976|4974.5|4977|4976|4977|4976|4976|4974.5|165
1634038220000|2021-10-12 11:30:20|||||||||1104
1634038230000|2021-10-12 11:30:30|4977.5|4976.5|4978.5|4977.5|4978.5|4977.5|4977.5|4976.5|343
1634038240000|2021-10-12 11:30:40|||||||||29
1634038250000|2021-10-12 11:30:50||4978||4977.5||4978||4977.5|22
1634038260000|2021-10-12 11:31:00|4979|4978|4979.5|4978|4979.5|4979|4979|4978|327
1634038270000|2021-10-12 11:31:10|4980|4978.5|4981|4979.5|4981|4979.5|4980|4978.5|131
1634038280000|2021-10-12 11:31:20|4980.5|4978.5|4979.5|4978|4980.5|4978.5|4978|4977.5|2835
1634038300000|2021-10-12 11:31:40|4980|4978.5|4980.5|4979.5|4980.5|4979.5|4980|4978.5|526
1634038310000|2021-10-12 11:31:50|4981|4980|4981|4979.5|4981|4980|4981|4979.5|17
1634038320000|2021-10-12 11:32:00|4980|4980|4981.5|4980|4981.5|4980.5|4980|4980|366
1634038330000|2021-10-12 11:32:10|4981||4981||4981||4981||0
1634038340000|2021-10-12 11:32:20|4980.5|4979.5|4980|4979|4980.5|4979.5|4980|4979|339
1634038350000|2021-10-12 11:32:30|4980.5|4979.5|4980.5|4979|4981|4980|4980|4979|1076
1634038360000|2021-10-12 11:32:40|4981|4979.5|4981|4979.5|4981|4980|4980|4979.5|2038
1634038370000|2021-10-12 11:32:50|4980.5|4980|4980.5|4979.5|4980.5|4980|4980.5|4979.5|274
1634038380000|2021-10-12 11:33:00|4981|4980|4982|4981|4982.5|4981|4981|4979.5|697
1634038390000|2021-10-12 11:33:10|4982.5||4982.5||4982.5||4982.5||0
1634038400000|2021-10-12 11:33:20|4983|4981.5|4983|4981.5|4984|4982|4981.5|4981|2840
1634038410000|2021-10-12 11:33:30|4982.5|4981|4981.5|4980.5|4982.5|4981|4981|4980.5|332
1634038420000|2021-10-12 11:33:40|4981|4980|4980.5|4979.5|4981|4980|4980.5|4979.5|25
1634038430000|2021-10-12 11:33:50|4980|4979|4980.5|4978.5|4980.5|4979|4980|4978.5|307
1634038440000|2021-10-12 11:34:00||4979||4979||4980||4979|485
1634038460000|2021-10-12 11:34:20|4980|4978|4978|4976.5|4980|4978|4978|4976.5|95
1634038470000|2021-10-12 11:34:30|4977.5|4976|4976.5|4975|4977.5|4976|4976|4975|0
1634038480000|2021-10-12 11:34:40||4975.5||4976||4976||4975|200
1634038490000|2021-10-12 11:34:50|4976|4975|4975.5|4974.5|4976|4975|4975.5|4974.5|491
1634038500000|2021-10-12 11:35:00|4975|4975|4976|4974.5|4976|4975|4975|4974.5|168
1634038520000|2021-10-12 11:35:20|4975.5|4974|4974.5|4973|4975.5|4974|4974|4973|252
1634038530000|2021-10-12 11:35:30|4974|4972.5|4973.5|4972.5|4974|4972.5|4973.5|4972.5|122
1634038540000|2021-10-12 11:35:40|4974||4974||4974||4974||221
1634038550000|2021-10-12 11:35:50|4973.5|4973|4973.5|4972.5|4973.5|4973|4973.5|4972.5|376
1634038560000|2021-10-12 11:36:00|4973|4972|4972|4971|4973|4972|4971.5|4971|715
1634038570000|2021-10-12 11:36:10|4971.5|4970.5|4971|4970.5|4971.5|4970.5|4971|4970.5|284
1634038580000|2021-10-12 11:36:20|4970.5|4970|4970.5|4970|4970.5|4970|4970.5|4970|633
1634038590000|2021-10-12 11:36:30|4970|4969.5|4970|4969.5|4970|4969.5|4970|4969.5|154
1634038600000|2021-10-12 11:36:40|4970.5|4970|4970.5|4969.5|4970.5|4970|4970|4969.5|824
1634038610000|2021-10-12 11:36:50|||||||||190
1634038620000|2021-10-12 11:37:00|||||||||375
1634038630000|2021-10-12 11:37:10|||||||||51
1634038640000|2021-10-12 11:37:20|4971|4970|4971|4969.5|4971|4970.5|4970.5|4969.5|102
1634038660000|2021-10-12 11:37:40|4970.5|4969|4969|4968.5|4970.5|4969|4969|4968.5|1587
1634038670000|2021-10-12 11:37:50|4969.5|4969|4970.5|4969|4970.5|4969|4969.5|4968.5|1094
1634038680000|2021-10-12 11:38:00|4970|4968.5|4970|4968.5|4970|4969|4970|4968.5|19
1634038690000|2021-10-12 11:38:10|||||||||21
1634038700000|2021-10-12 11:38:20||4969||4968.5||4969||4968.5|0
1634038710000|2021-10-12 11:38:30||4969||4969||4969||4969|0
1634038720000|2021-10-12 11:38:40|4969.5||4969.5||4969.5||4969.5||0
1634038730000|2021-10-12 11:38:50|4969|4968.5|4969.5|4968.5|4969.5|4968.5|4969|4968.5|38
1634038760000|2021-10-12 11:39:20|||||||||3
1634038770000|2021-10-12 11:39:30|||||||||59
1634038790000|2021-10-12 11:39:50|4969|4968|4967.5|4967|4969|4968|4967.5|4967|499
1634038800000|2021-10-12 11:40:00|4967|4966.5|4967|4966|4967|4966.5|4966.5|4965.5|1736
1634038810000|2021-10-12 11:40:10|4967.5|4965.5|4967.5|4966|4967.5|4966.5|4967.5|4965.5|535
1634038820000|2021-10-12 11:40:20|4967||4967||4967||4967||0
1634038830000|2021-10-12 11:40:30|4967.5|4966.5|4968.5|4967.5|4969.5|4967.5|4967|4966.5|218
1634038840000|2021-10-12 11:40:40|4969||4969||4969||4969||0
1634038850000|2021-10-12 11:40:50|4968.5||4968.5||4968.5||4968.5||121
1634038860000|2021-10-12 11:41:00|||||||||185
1634038880000|2021-10-12 11:41:20|||||||||301
1634038890000|2021-10-12 11:41:30|||||||||107
1634038900000|2021-10-12 11:41:40|4969|4968|4968.5|4968|4969|4968|4968.5|4968|1312
1634038910000|2021-10-12 11:41:50|4969|4968.5|4970.5|4969.5|4970.5|4969.5|4969|4968.5|720
1634038920000|2021-10-12 11:42:00|4971||4971||4971||4971||0
1634038930000|2021-10-12 11:42:10|4970.5|4969|4968.5|4967.5|4970.5|4969|4968.5|4967.5|1059
1634038940000|2021-10-12 11:42:20|4969|4968|4970|4968.5|4970|4969|4969|4967|557
1634038950000|2021-10-12 11:42:30|4969.5|4969|4969|4967.5|4969.5|4969|4969|4967.5|114
1634038960000|2021-10-12 11:42:40|4968.5|4968|4968.5|4967|4968.5|4968|4968|4967|79
1634038970000|2021-10-12 11:42:50|4969|4967.5|4969.5|4968|4969.5|4968|4968.5|4967|46
1634038980000|2021-10-12 11:43:00|4970|4968.5|4970|4968.5|4970.5|4969.5|4970|4968.5|368
1634038990000|2021-10-12 11:43:10|4970.5|4969|4971|4969.5|4971|4969.5|4970.5|4969|112
1634039000000|2021-10-12 11:43:20|4970.5||4970.5||4970.5||4970.5||0
1634039010000|2021-10-12 11:43:30|4970|4969|4970.5|4969|4970.5|4969|4969|4968|405
1634039020000|2021-10-12 11:43:40|4971|4969.5|4974|4973.5|4974|4973.5|4971|4969.5|2241
1634039030000|2021-10-12 11:43:50|4973.5|4973|4971|4970|4974|4973.5|4970.5|4969.5|3547
1634039040000|2021-10-12 11:44:00||4970.5||4970.5||4970.5||4970.5|0
1634039050000|2021-10-12 11:44:10|4970.5|4970|4970.5|4970|4970.5|4970|4970.5|4970|151
1634039060000|2021-10-12 11:44:20||4969.5||4969.5||4969.5||4969.5|17
1634039070000|2021-10-12 11:44:30|||||||||21
1634039090000|2021-10-12 11:44:50|4971|4970|4972|4971|4972.5|4971|4971|4969.5|976
1634039100000|2021-10-12 11:45:00|4972.5|4971.5|4973.5|4972.5|4973.5|4972.5|4972.5|4971.5|18
1634039110000|2021-10-12 11:45:10|4971.5|4972|4974|4972.5|4975|4974.5|4971.5|4971|3227
1634039120000|2021-10-12 11:45:20|4973.5|4973|4975.5|4974|4975.5|4974|4973.5|4973|557
1634039130000|2021-10-12 11:45:30|4975|4973.5|4976|4975|4976|4975|4975|4973.5|11
1634039140000|2021-10-12 11:45:40|4975.5|4974|4976|4974.5|4977|4975.5|4974.5|4974|1012
1634039150000|2021-10-12 11:45:50|4975.5||4976||4976||4975.5||201
1634039160000|2021-10-12 11:46:00|4976.5|4975|4977|4975.5|4977|4975.5|4976.5|4975|195
1634039170000|2021-10-12 11:46:10|4976.5|4976|4974.5|4973.5|4977|4976|4974.5|4973.5|4794
1634039190000|2021-10-12 11:46:30|4975|4974|4978|4976.5|4978|4977|4975|4973|1063
1634039200000|2021-10-12 11:46:40|4977.5|4976|4976.5|4975.5|4977.5|4976|4975.5|4974|350
1634039210000|2021-10-12 11:46:50|4977|4976|4977|4976|4978|4976.5|4977|4976|264
1634039220000|2021-10-12 11:47:00|4976.5|4975|4974.5|4973.5|4976.5|4975.5|4974.5|4973.5|4450
1634039230000|2021-10-12 11:47:10|4974||4974||4974||4974||21
1634039240000|2021-10-12 11:47:20|4973.5|4973|4976|4975|4976|4975|4973.5|4973|607
1634039250000|2021-10-12 11:47:30|4976.5||4976||4976.5||4976||16
1634039260000|2021-10-12 11:47:40|4975.5|4974.5|4974|4973|4975.5|4974.5|4973|4971.5|1957
1634039270000|2021-10-12 11:47:50|4974.5|4973.5|4975|4974|4976|4974|4974.5|4973.5|437
1634039280000|2021-10-12 11:48:00|4974.5|4973.5|4975|4974|4975|4974|4974|4973|271
1634039290000|2021-10-12 11:48:10|4975.5|4974.5|4977.5|4976|4977.5|4976.5|4975.5|4974|2393
1634039300000|2021-10-12 11:48:20|4976.5|4976.5|4975|4973.5|4976.5|4976.5|4974.5|4973|4370
1634039310000|2021-10-12 11:48:30|4975.5|4974|4976|4974.5|4976|4974.5|4975.5|4974|825
1634039320000|2021-10-12 11:48:40|4976.5|4975|4976|4975|4978.5|4977.5|4976|4974.5|2630
1634039330000|2021-10-12 11:48:50|4974.5|4974.5|4975.5|4974|4975.5|4974.5|4974.5|4973.5|2053
1634039340000|2021-10-12 11:49:00|||||||||26
1634039370000|2021-10-12 11:49:30|4975|4973.5|4974.5|4973|4975|4973.5|4973|4972|4119
1634039380000|2021-10-12 11:49:40|4975|4973.5|4976.5|4975|4976.5|4975|4975|4973|388
1634039390000|2021-10-12 11:49:50|4976|4974.5|4975|4973|4976.5|4974.5|4975|4973|94
1634039400000|2021-10-12 11:50:00|||||||||80
1634039410000|2021-10-12 11:50:10||4973.5||4973||4974||4973|0
1634039420000|2021-10-12 11:50:20|4974.5||4974.5||4974.5||4974.5||24
1634039440000|2021-10-12 11:50:40|4975|4973.5|4976|4975|4976|4975|4975|4973.5|2524
1634039450000|2021-10-12 11:50:50|4976.5|4975.5|4976.5|4975|4976.5|4975.5|4976.5|4975|331
1634039460000|2021-10-12 11:51:00|4976|4975.5|4975|4974|4976.5|4975.5|4975|4974|1021
1634039470000|2021-10-12 11:51:10|4974.5|4974.5|4974.5|4974|4974.5|4974.5|4974|4973|239
1634039480000|2021-10-12 11:51:20|4974|4973|4976|4975|4976|4975|4973.5|4972.5|641
1634039490000|2021-10-12 11:51:30|||||||||20
1634039500000|2021-10-12 11:51:40|||||||||41
1634039510000|2021-10-12 11:51:50||4975.5||4975.5||4975.5||4975.5|22
1634039520000|2021-10-12 11:52:00|4975.5|4975|4975.5|4974|4975.5|4975|4975|4974|385
1634039530000|2021-10-12 11:52:10|4975|4973.5|4974|4973.5|4975|4974|4974|4973.5|663
1634039570000|2021-10-12 11:52:50|4974.5||4974.5||4974.5||4974||194
1634039580000|2021-10-12 11:53:00|4974|4973|4974.5|4974|4974.5|4974|4973.5|4972.5|796
1634039590000|2021-10-12 11:53:10|4974|4973.5|4974|4972.5|4974|4973.5|4974|4972.5|792
1634039600000|2021-10-12 11:53:20|4974.5|4973|4974.5|4973.5|4974.5|4973.5|4974|4973|316
1634039640000|2021-10-12 11:54:00|4974||4974||4974||4974||26
1634039660000|2021-10-12 11:54:20|4973.5|4972.5|4974|4973.5|4974|4973.5|4973.5|4972.5|308
1634039670000|2021-10-12 11:54:30|4974.5||4974.5||4974.5||4974.5||18
1634039690000|2021-10-12 11:54:50|4974|4974|4974.5|4974|4974.5|4974|4974|4974|538
1634039700000|2021-10-12 11:55:00|||||||||500
1634039720000|2021-10-12 11:55:20|4974|4973.5|4974|4973.5|4974|4973.5|4973.5|4973|1635
1634039730000|2021-10-12 11:55:30|4974.5|4973|4975|4974|4975|4974|4972|4971.5|5123
1634039760000|2021-10-12 11:56:00|4975.5|4974.5|4975|4974.5|4975.5|4975|4975|4974.5|437
1634039770000|2021-10-12 11:56:10||4974||4974||4974||4974|55
1634039780000|2021-10-12 11:56:20|4975.5|4974.5|4976|4974.5|4976.5|4975|4975.5|4974.5|1329
1634039790000|2021-10-12 11:56:30|||||||||675
1634039800000|2021-10-12 11:56:40|4975.5||4975.5||4975.5||4975.5||185
1634039810000|2021-10-12 11:56:50|4975||4975||4975||4975||513
1634039820000|2021-10-12 11:57:00|||||||||100
1634039830000|2021-10-12 11:57:10|4974.5|4974|4975.5|4974|4975.5|4974.5|4974.5|4973|506
1634039840000|2021-10-12 11:57:20|4975||4975||4975||4975||0
1634039870000|2021-10-12 11:57:50|4974.5||4975||4975||4974.5||137
1634039880000|2021-10-12 11:58:00|4975.5|4974.5|4975.5|4974.5|4975.5|4974.5|4975|4974.5|1881
1634039890000|2021-10-12 11:58:10|||||||||99
1634039910000|2021-10-12 11:58:30|4975|4975|4974.5|4974|4975.5|4975|4974.5|4974|379
1634039920000|2021-10-12 11:58:40|||||||||112
1634039930000|2021-10-12 11:58:50|4975|4974.5|4975.5|4974.5|4975.5|4974.5|4975|4974.5|323
1634039940000|2021-10-12 11:59:00|||||||||140
1634039950000|2021-10-12 11:59:10|4975|4974|4975|4974|4975.5|4974.5|4975|4974|120
1634039960000|2021-10-12 11:59:20||4974.5||4974||4974.5||4974|0
1634039970000|2021-10-12 11:59:30||4974.5||4974||4974.5||4974|280
1634039980000|2021-10-12 11:59:40||4974.5||4974||4974.5||4974|324
1634039990000|2021-10-12 11:59:50||4974.5||4974.5||4974.5||4974.5|100
1634040000000|2021-10-12 12:00:00|4974.5|4974|4975.5|4974.5|4975.5|4974.5|4974.5|4974|1565
1634040020000|2021-10-12 12:00:20|4975|4974|4974|4973.5|4975|4974|4974|4973.5|1240
1634040030000|2021-10-12 12:00:30|4974.5|4974|4975|4974|4975|4974|4974.5|4974|467
1634040040000|2021-10-12 12:00:40|||||||||100
1634040050000|2021-10-12 12:00:50|4975.5|4974.5|4975|4974|4976|4975|4975|4974|506
1634040060000|2021-10-12 12:01:00|4976|4974.5|4975.5|4974.5|4976|4975|4975.5|4974.5|231
1634040070000|2021-10-12 12:01:10|4976||4975.5||4976||4975.5||0
1634040080000|2021-10-12 12:01:20|4975|4974|4975.5|4974.5|4975.5|4974.5|4974.5|4974|797
1634040090000|2021-10-12 12:01:30|4975|4974|4974|4973|4975|4974|4974|4973|306
1634040100000|2021-10-12 12:01:40|4973.5|4972.5|4974|4973|4974|4973|4973|4972.5|641
1634040120000|2021-10-12 12:02:00|4973.5|4973.5|4974|4973|4974|4973.5|4973.5|4973|1065
1634040130000|2021-10-12 12:02:10|||||||||100
1634040140000|2021-10-12 12:02:20|||||||||42
1634040170000|2021-10-12 12:02:50|4974.5|4973.5|4974.5|4973.5|4974.5|4973.5|4974.5|4973.5|125
1634040180000|2021-10-12 12:03:00|4975|4974|4975|4974.5|4975|4974.5|4975|4974|505
1634040190000|2021-10-12 12:03:10|4976|4975|4975.5|4974.5|4976|4975.5|4975.5|4974.5|527
1634040200000|2021-10-12 12:03:20|4976|4975|4976.5|4975.5|4976.5|4976|4976|4975|405
1634040220000|2021-10-12 12:03:40|4977.5|4976|4977|4976|4977.5|4976|4977|4975.5|34
1634040240000|2021-10-12 12:04:00|4977.5|4976.5|4977.5|4976.5|4977.5|4976.5|4977.5|4976|76
1634040260000|2021-10-12 12:04:20|4978|4977|4978.5|4977.5|4978.5|4977.5|4978|4977|17
1634040270000|2021-10-12 12:04:30|||||||||1
1634040280000|2021-10-12 12:04:40|4979.5|4978|4979|4977.5|4979.5|4978|4979|4977.5|0
1634040290000|2021-10-12 12:04:50|4978.5|4978|4979.5|4979|4979.5|4979|4978|4978|2647
1634040300000|2021-10-12 12:05:00|4980||4980||4980||4980||45
1634040310000|2021-10-12 12:05:10|4980.5|4979.5|4980|4979|4981.5|4980.5|4980|4978.5|834
1634040320000|2021-10-12 12:05:20|4980.5|4979.5|4980.5|4979.5|4980.5|4979.5|4980.5|4979.5|22
1634040330000|2021-10-12 12:05:30||4979||4979||4979||4979|0
1634040340000|2021-10-12 12:05:40||4979.5||4979||4979.5||4979|148
1634040360000|2021-10-12 12:06:00||4979.5||4979||4979.5||4979|103
1634040370000|2021-10-12 12:06:10|4980|4979.5|4979.5|4978.5|4980.5|4980|4979|4978|933
1634040380000|2021-10-12 12:06:20|4979||4979||4979||4979||0
1634040390000|2021-10-12 12:06:30|4978.5|4978|4978.5|4977.5|4978.5|4978|4978.5|4977.5|107
1634040400000|2021-10-12 12:06:40|||||||||201
1634040410000|2021-10-12 12:06:50|4977.5|4977|4977|4976|4978|4977.5|4977|4976|450
1634040430000|2021-10-12 12:07:10|4976.5|4975.5|4976|4975.5|4976.5|4975.5|4976|4975.5|80
1634040460000|2021-10-12 12:07:40|4975.5|4975|4975.5|4974.5|4975.5|4975|4975.5|4974.5|87
1634040470000|2021-10-12 12:07:50|4976|4975|4976.5|4975.5|4977|4975.5|4975.5|4975|1372
1634040480000|2021-10-12 12:08:00||4975||4975.5||4975.5||4975|0
1634040490000|2021-10-12 12:08:10|||||||||107
1634040500000|2021-10-12 12:08:20||4976||4975.5||4976||4975.5|55
1634040530000|2021-10-12 12:08:50||4976||4976||4976||4976|0
1634040540000|2021-10-12 12:09:00|4977|4976.5|4977.5|4976.5|4977.5|4976.5|4977|4976.5|325
1634040550000|2021-10-12 12:09:10|4977|4976|4977|4976|4977|4976.5|4977|4976|28
1634040560000|2021-10-12 12:09:20||4976.5||4976||4976.5||4976|100
1634040580000|2021-10-12 12:09:40|4977.5|4976.5|4979.5|4978.5|4979.5|4979|4977.5|4976.5|825
1634040590000|2021-10-12 12:09:50||4979||4978.5||4979||4978.5|156
1634040600000|2021-10-12 12:10:00|||||||||58
1634040610000|2021-10-12 12:10:10|4980|4979|4980|4979|4980|4979.5|4979|4978.5|396
1634040620000|2021-10-12 12:10:20|4980.5|4979.5|4980.5|4979.5|4980.5|4980|4980.5|4979.5|175
1634040630000|2021-10-12 12:10:30|4981|4980|4981.5|4980.5|4984|4983.5|4981|4979.5|5004
1634040640000|2021-10-12 12:10:40|4982|4981|4983|4981.5|4983|4982|4982|4980.5|291
1634040650000|2021-10-12 12:10:50||4982||4981.5||4982||4981.5|0
1634040660000|2021-10-12 12:11:00||4982||4981.5||4982||4981.5|0
1634040670000|2021-10-12 12:11:10|4982.5||4982.5||4982.5||4982.5||0
1634040690000|2021-10-12 12:11:30|4983|4982|4982.5|4982|4983|4982|4982.5|4981.5|247
1634040710000|2021-10-12 12:11:50|4983||4983||4983||4983||98
1634040720000|2021-10-12 12:12:00|4982.5|4981.5|4979|4978.5|4983|4981.5|4979|4978.5|4091
1634040730000|2021-10-12 12:12:10|4979.5||4979.5||4979.5||4979.5||379
1634040740000|2021-10-12 12:12:20|4979|4978|4981|4980|4981|4980|4979|4978|910
1634040750000|2021-10-12 12:12:30|4980.5|4980.5|4980.5|4980|4980.5|4980.5|4980.5|4980|334
1634040760000|2021-10-12 12:12:40|||||||||58
1634040800000|2021-10-12 12:13:20|4980|4979.5|4981|4980|4981|4980|4980|4979.5|300
1634040810000|2021-10-12 12:13:30|4980.5|4980.5|4981|4980|4981|4980.5|4980.5|4980|85
1634040820000|2021-10-12 12:13:40|||||||||108
1634040840000|2021-10-12 12:14:00|4981.5|4980.5|4981.5|4980.5|4981.5|4980.5|4981.5|4980|190
1634040850000|2021-10-12 12:14:10|4982.5|4981|4983|4981.5|4983|4982|4982|4981|888
1634040860000|2021-10-12 12:14:20|4982.5|4982|4983.5|4982.5|4983.5|4982.5|4982.5|4982|251
1634040920000|2021-10-12 12:15:20|4984.5|4983|4984.5|4983.5|4984.5|4983.5|4984.5|4983|329
1634040930000|2021-10-12 12:15:30|4985|4984|4985|4984|4985|4984.5|4985|4984|199
1634040940000|2021-10-12 12:15:40|4985.5|4984.5|4985.5|4984.5|4985.5|4984.5|4985.5|4984|127
1634040950000|2021-10-12 12:15:50|4985|4985|4985.5|4985|4985.5|4985|4985|4985|0
1634040960000|2021-10-12 12:16:00|4986|4985.5|4986.5|4985.5|4987|4985.5|4986|4985.5|361
1634040970000|2021-10-12 12:16:10|4987|4986|4988.5|4987|4988.5|4987|4987|4986|75
1634040990000|2021-10-12 12:16:30|4989|4987.5|4987|4986.5|4989.5|4988|4987|4986.5|1438
1634041000000|2021-10-12 12:16:40|4988|4987|4988|4987.5|4988|4987.5|4987.5|4986.5|1568
1634041010000|2021-10-12 12:16:50|4988.5||4988.5||4988.5||4988.5||36
1634041020000|2021-10-12 12:17:00|4989.5|4988|4989.5|4988|4990|4988.5|4989|4988|272
1634041030000|2021-10-12 12:17:10||4988.5||4988.5||4988.5||4988.5|0
1634041040000|2021-10-12 12:17:20|||||||||100
1634041050000|2021-10-12 12:17:30|4989|4988|4988|4987|4989|4988|4987.5|4986.5|861
1634041110000|2021-10-12 12:18:30||4987.5||4987.5||4987.5||4987.5|328
1634041120000|2021-10-12 12:18:40|4988.5|4988|4988.5|4988|4988.5|4988|4988.5|4988|415
1634041130000|2021-10-12 12:18:50|4989.5|4988.5|4989.5|4988.5|4990|4988.5|4989|4988.5|1313
1634041140000|2021-10-12 12:19:00|4990|4989|4990|4989.5|4990|4989.5|4990|4989|807
1634041150000|2021-10-12 12:19:10|4989.5|4989|4990|4989|4990|4989|4989.5|4989|913
1634041160000|2021-10-12 12:19:20|4989.5|4988.5|4989|4988.5|4989.5|4988.5|4989|4988.5|116
1634041170000|2021-10-12 12:19:30|4989.5|4988|4989|4988|4989.5|4988|4988|4987.5|1104
1634041180000|2021-10-12 12:19:40|4989.5|4988.5|4990|4989.5|4990.5|4989.5|4989|4988.5|2075
1634041190000|2021-10-12 12:19:50|4990.5|4990|4990.5|4989|4991.5|4990|4989.5|4989|1518
1634041200000|2021-10-12 12:20:00|4990||4990||4990||4990||0
1634041210000|2021-10-12 12:20:10||4989.5||4989||4989.5||4989|50
1634041220000|2021-10-12 12:20:20|4989.5|4988.5|4991|4989.5|4991|4990|4989|4988|1256
1634041230000|2021-10-12 12:20:30|4990.5|4990|4989|4988|4990.5|4990|4989|4988|123
1634041240000|2021-10-12 12:20:40|4988.5|4987.5|4989|4987.5|4989|4988|4988|4987.5|733
1634041250000|2021-10-12 12:20:50|||||||||20
1634041260000|2021-10-12 12:21:00|4988.5|4987|4989|4987.5|4990.5|4990|4987|4986.5|4458
1634041270000|2021-10-12 12:21:10|4988.5|4987|4990.5|4989.5|4990.5|4989.5|4988|4987|3085
1634041280000|2021-10-12 12:21:20|4990|4989|4990|4989|4990|4989|4990|4989|248
1634041290000|2021-10-12 12:21:30|4989.5|4988.5|4990|4988.5|4990|4988.5|4988.5|4988|370
1634041310000|2021-10-12 12:21:50|4989.5|4988|4989|4988|4989.5|4988|4989|4988|172
1634041330000|2021-10-12 12:22:10|4989.5|4988.5|4990|4988.5|4990|4989|4989.5|4988.5|341
1634041340000|2021-10-12 12:22:20||4989||4988.5||4989||4988.5|0
1634041350000|2021-10-12 12:22:30|4989.5||4989.5||4989.5||4989.5||0
1634041360000|2021-10-12 12:22:40|4990|4988|4989|4988|4990|4988|4989|4988|126
1634041380000|2021-10-12 12:23:00|4988.5|4987.5|4988.5|4988|4989|4988|4988|4987.5|683
1634041390000|2021-10-12 12:23:10|4989|4987.5|4989.5|4988.5|4990.5|4989.5|4988|4987|5342
1634041400000|2021-10-12 12:23:20|4990|4989|4990|4989|4990|4989|4990|4989|48
1634041430000|2021-10-12 12:23:50|4990.5|4989.5|4990.5|4990|4990.5|4990|4990.5|4989|260
1634041440000|2021-10-12 12:24:00||4989.5||4990||4990||4989.5|69
1634041450000|2021-10-12 12:24:10|4990|4989.5|4990|4989|4990|4989.5|4990|4989|351
1634041460000|2021-10-12 12:24:20|4989.5|4988.5|4989.5|4988|4989.5|4989|4989|4988|196
1634041480000|2021-10-12 12:24:40|4989|4987.5|4989|4987.5|4989|4987.5|4989|4987.5|464
1634041510000|2021-10-12 12:25:10||4988||4987.5||4988||4987.5|9
1634041520000|2021-10-12 12:25:20|4990|4988|4990|4989|4990|4989|4989.5|4988|220
1634041540000|2021-10-12 12:25:40|||||||||62
1634041550000|2021-10-12 12:25:50|4990.5|4989.5|4991.5|4990|4991.5|4990.5|4989.5|4989|1427
1634041560000|2021-10-12 12:26:00|4991|4990.5|4992.5|4991|4992.5|4991|4991|4989.5|745
1634041570000|2021-10-12 12:26:10|||||||||100
1634041590000|2021-10-12 12:26:30|4993|4991.5|4992.5|4992|4993|4992|4992.5|4991.5|120
1634041600000|2021-10-12 12:26:40|4992|4991.5|4992|4991|4992|4991.5|4991.5|4991|1384
1634041630000|2021-10-12 12:27:10|4992.5|4991.5|4992.5|4991|4992.5|4991.5|4992.5|4991|320
1634041640000|2021-10-12 12:27:20|4992||4992||4992||4992||0
1634041650000|2021-10-12 12:27:30||4991.5||4991.5||4991.5||4991.5|0
1634041670000|2021-10-12 12:27:50|4991.5|4991|4991|4990.5|4991.5|4991|4991|4990.5|386
1634041690000|2021-10-12 12:28:10|4991.5|4991|4992.5|4991.5|4993|4992|4991|4990.5|2238
1634041700000|2021-10-12 12:28:20|4992|4991|4992|4991|4992|4991|4992|4991|174
1634041710000|2021-10-12 12:28:30|4992.5||4992.5||4992.5||4992.5||0
1634041720000|2021-10-12 12:28:40|4992||4992.5||4992.5||4992||0
1634041730000|2021-10-12 12:28:50|4992|4991.5|4992.5|4991.5|4992.5|4991.5|4992|4991.5|549
1634041740000|2021-10-12 12:29:00|4993|4992|4993|4992|4993|4992|4993|4992|174
1634041750000|2021-10-12 12:29:10|4993.5|4992.5|4993|4992|4993.5|4992.5|4993|4992|556
1634041770000|2021-10-12 12:29:30|4993.5|4992.5|4994|4992.5|4994|4992.5|4993.5|4992.5|564
1634041780000|2021-10-12 12:29:40||4993||4992.5||4993||4992.5|0
1634041800000|2021-10-12 12:30:00|4993.5|4992|4993.5|4992|4993.5|4992.5|4992.5|4991.5|642
1634041850000|2021-10-12 12:30:50|4994|4992.5|4994|4993|4994.5|4994|4994|4992.5|1123
1634041870000|2021-10-12 12:31:10|4993.5|4992.5|4993.5|4992.5|4994|4992.5|4992.5|4992|846
1634041880000|2021-10-12 12:31:20|4993|4992|4993|4992.5|4993|4992.5|4993|4992|296
1634041890000|2021-10-12 12:31:30|4993.5||4993.5||4993.5||4993.5||0
1634041900000|2021-10-12 12:31:40|4994|4993|4994.5|4993.5|4994.5|4993.5|4994|4993|677
1634041910000|2021-10-12 12:31:50|4994|4992.5|4994|4992.5|4994|4993|4993.5|4992.5|434
1634041930000|2021-10-12 12:32:10|4994.5|4993|4994|4993|4994.5|4993.5|4994|4993|252
1634041940000|2021-10-12 12:32:20|4993.5|4992.5|4993|4992.5|4993.5|4992.5|4993|4992.5|190
1634041950000|2021-10-12 12:32:30|4992.5|4992|4993|4992|4993|4992|4992.5|4992|389
1634041960000|2021-10-12 12:32:40|4993.5|4992.5|4993.5|4992|4994|4993|4993|4992|561
1634041970000|2021-10-12 12:32:50|4993||4993||4993||4993||0
1634041980000|2021-10-12 12:33:00|4993.5|4992.5|4993.5|4992.5|4993.5|4993|4993.5|4992.5|94
1634041990000|2021-10-12 12:33:10||4992||4992||4992||4992|1
1634042000000|2021-10-12 12:33:20|4993|4991.5|4992|4991|4993|4991.5|4992|4991|199
1634042030000|2021-10-12 12:33:50|4992.5|4991.5|4993|4992|4993|4992|4992.5|4991.5|668
1634042090000|2021-10-12 12:34:50|4993.5|4992.5|4993.5|4992.5|4993.5|4992.5|4993.5|4992.5|148
1634042100000|2021-10-12 12:35:00|4993|4992|4994|4992.5|4994|4992.5|4992|4991.5|1806
1634042110000|2021-10-12 12:35:10|4993.5|4992|4993|4992|4994|4993|4992.5|4991|2262
1634042130000|2021-10-12 12:35:30|4992.5|4991.5|4993|4992|4993|4992|4992.5|4991.5|561
1634042170000|2021-10-12 12:36:10|4992.5|4991.5|4994|4992.5|4994|4993.5|4992|4991.5|2286
1634042180000|2021-10-12 12:36:20|4993.5||4993.5||4993.5||4993||313
1634042190000|2021-10-12 12:36:30|4993|4992|4992.5|4992|4993|4992|4992.5|4992|576
1634042200000|2021-10-12 12:36:40|4993||4993||4993||4993||424
1634042210000|2021-10-12 12:36:50||4992.5||4992||4992.5||4992|126
1634042220000|2021-10-12 12:37:00|4993.5|4992.5|4994|4993.5|4996|4994.5|4993.5|4992.5|1576
1634042230000|2021-10-12 12:37:10|4993.5|4993|4995.5|4994.5|4995.5|4994.5|4993.5|4992.5|1632
1634042240000|2021-10-12 12:37:20|||||||||9
1634042250000|2021-10-12 12:37:30|4995|4994|4995|4994|4995|4994|4994.5|4994|291
1634042270000|2021-10-12 12:37:50|4995.5|4994.5|4995.5|4994.5|4996|4995|4995|4994|2375
1634042280000|2021-10-12 12:38:00|4996||4996||4996||4996||0
1634042290000|2021-10-12 12:38:10|4995.5||4995.5||4995.5||4995.5||2
1634042300000|2021-10-12 12:38:20|||||||||8
1634042320000|2021-10-12 12:38:40|4996|4995|4996|4995|4996|4995|4995.5|4994.5|754
1634042330000|2021-10-12 12:38:50|4995.5||4995.5||4995.5||4995.5||8
1634042340000|2021-10-12 12:39:00|||||||||22
1634042350000|2021-10-12 12:39:10|4996|4994.5|4996|4995|4997|4996|4995|4994|6707
1634042360000|2021-10-12 12:39:20|4995.5|4994.5|4997|4996|4997|4996.5|4995|4994.5|846
1634042370000|2021-10-12 12:39:30|||||||||260
1634042380000|2021-10-12 12:39:40|||||||||29
1634042400000|2021-10-12 12:40:00||4996.5||4996.5||4996.5||4996.5|0
1634042410000|2021-10-12 12:40:10|4997.5|4997|4999.5|4998.5|4999.5|4999|4996|4995|7443
1634042420000|2021-10-12 12:40:20|4999|4998|4996.5|4995|4999|4998|4996.5|4995|1198
1634042430000|2021-10-12 12:40:30|4997|4995.5|4999.5|4998|4999.5|4998|4996.5|4995.5|2253
1634042440000|2021-10-12 12:40:40|4999|4997.5|4997.5|4996.5|4999|4997.5|4997|4996|1955
1634042450000|2021-10-12 12:40:50|4997|4996|4999|4997.5|4999|4997.5|4997|4996|2894
1634042460000|2021-10-12 12:41:00|4999.5|4998|4998.5|4998|4999.5|4998.5|4997|4996|3403
1634042470000|2021-10-12 12:41:10|4999|4998.5|4999|4998.5|4999|4998.5|4999|4998|538
1634042480000|2021-10-12 12:41:20|4998.5|4998|4996.5|4995|4998.5|4998|4996.5|4995|1056
1634042490000|2021-10-12 12:41:30|4997|4995.5|4997|4995.5|4997|4996.5|4997|4995.5|400
1634042500000|2021-10-12 12:41:40|4996.5|4996.5|4996|4995|4996.5|4996.5|4996|4995|771
1634042510000|2021-10-12 12:41:50|4996.5|4994.5|4996.5|4995.5|4996.5|4995.5|4996.5|4994.5|428
1634042520000|2021-10-12 12:42:00|4997|4996|4998|4997|4998|4997|4997|4995.5|1155
1634042530000|2021-10-12 12:42:10|4997.5|4996.5|4998|4996.5|4998|4996.5|4997.5|4996.5|131
1634042540000|2021-10-12 12:42:20||4997||4997||4997||4997|500
1634042550000|2021-10-12 12:42:30|4997|4996.5|4997|4996.5|4997.5|4996.5|4997|4996.5|87
1634042560000|2021-10-12 12:42:40|4996.5|4996|4997.5|4996.5|4997.5|4996.5|4996.5|4996|980
1634042570000|2021-10-12 12:42:50|||||||||17
1634042580000|2021-10-12 12:43:00||4997||4996.5||4997||4996.5|201
1634042590000|2021-10-12 12:43:10|4997|4996|4996|4995.5|4997|4996|4996|4995.5|803
1634042600000|2021-10-12 12:43:20|4996.5|4995|4995|4994|4996.5|4995|4995|4994|1610
1634042620000|2021-10-12 12:43:40|4994.5|4993.5|4994|4992.5|4994.5|4993.5|4993.5|4992.5|106
1634042640000|2021-10-12 12:44:00|4993.5|4992|4992.5|4991.5|4993.5|4992|4992|4991.5|604
1634042650000|2021-10-12 12:44:10|4992|4992|4993|4992|4993|4992|4992|4991.5|1297
1634042660000|2021-10-12 12:44:20|||||||||16
1634042670000|2021-10-12 12:44:30|4993.5|4992.5|4994.5|4993.5|4994.5|4994|4993.5|4992.5|722
1634042680000|2021-10-12 12:44:40||4993||4993.5||4993.5||4993|19
1634042700000|2021-10-12 12:45:00|4994|4993|4992|4990.5|4994|4993|4991.5|4990.5|1591
1634042710000|2021-10-12 12:45:10||4990||4990.5||4990.5||4990|186
1634042720000|2021-10-12 12:45:20|4991.5|4990|4990|4988.5|4991.5|4990|4990|4988.5|906
1634042730000|2021-10-12 12:45:30|4990.5|4989|4991|4989.5|4991|4989.5|4990.5|4989|247
1634042740000|2021-10-12 12:45:40|4990.5||4990.5||4991||4990.5||223
1634042750000|2021-10-12 12:45:50|||||||||519
1634042770000|2021-10-12 12:46:10|4991|4990|4991|4989.5|4991|4990|4991|4989.5|175
1634042780000|2021-10-12 12:46:20|4990.5|4989|4989.5|4988.5|4991|4989|4989.5|4988|97
1634042790000|2021-10-12 12:46:30|4989||4989||4989||4989||0
1634042800000|2021-10-12 12:46:40|4988.5|4988|4988.5|4987.5|4989|4988|4988.5|4987.5|105
1634042810000|2021-10-12 12:46:50|4989|4988|4990|4988.5|4991|4990|4989|4988|1541
1634042820000|2021-10-12 12:47:00|4990.5|4989|4990|4988.5|4990.5|4989|4990|4988.5|141
1634042830000|2021-10-12 12:47:10||4989||4988.5||4989||4988.5|0
1634042840000|2021-10-12 12:47:20|4989.5|4988|4990|4988.5|4990|4988.5|4989|4988|137
1634042850000|2021-10-12 12:47:30||4988||4988.5||4988.5||4988|0
1634042870000|2021-10-12 12:47:50||4988||4988.5||4988.5||4988|0
1634042880000|2021-10-12 12:48:00||4989||4988.5||4989||4988.5|347
1634042890000|2021-10-12 12:48:10|4988.5|4988|4987|4986.5|4990|4988|4986.5|4985|7321
1634042900000|2021-10-12 12:48:20|4986.5|4985.5|4986.5|4985|4986.5|4985.5|4986.5|4985|102
1634042910000|2021-10-12 12:48:30|||||||||232
1634042930000|2021-10-12 12:48:50|4986|4984.5|4985|4984.5|4986|4984.5|4985|4984.5|176
1634042960000|2021-10-12 12:49:20|4985.5|4985|4985.5|4984.5|4985.5|4985|4985|4984.5|393
1634042980000|2021-10-12 12:49:40|4986|4985|4986|4985|4986|4985|4986|4985|173
1634042990000|2021-10-12 12:49:50|4985.5|4984.5|4985.5|4984.5|4985.5|4984.5|4985.5|4984.5|0
1634043010000|2021-10-12 12:50:10|4986|4985|4986|4985|4986|4985|4986|4985|306
1634043020000|2021-10-12 12:50:20|4986.5|4985.5|4985.5|4984.5|4987|4986|4985.5|4984.5|1076
1634043030000|2021-10-12 12:50:30|4986|4985|4986|4984.5|4986|4985|4986|4984.5|284
1634043060000|2021-10-12 12:51:00||4985||4985||4985||4985|0
1634043070000|2021-10-12 12:51:10|4987|4985.5|4989|4987.5|4989|4987.5|4987|4985.5|571
1634043080000|2021-10-12 12:51:20|4988|4987|4988|4987|4988|4987|4988|4987|586
1634043090000|2021-10-12 12:51:30|4988.5|4987.5|4988.5|4987.5|4989|4987.5|4988.5|4987.5|161
1634043120000|2021-10-12 12:52:00|||||||||217
1634043140000|2021-10-12 12:52:20|4988|4987|4987|4985.5|4988|4987|4986.5|4985.5|840
1634043150000|2021-10-12 12:52:30|4986.5|4986|4986.5|4986|4986.5|4986|4986.5|4986|184
1634043170000|2021-10-12 12:52:50|4986|4985.5|4986.5|4986|4987|4986|4986|4985.5|1048
1634043190000|2021-10-12 12:53:10|4987|4986.5|4986|4985|4987|4986.5|4985|4984.5|2075
1634043200000|2021-10-12 12:53:20||4985.5||4985.5||4985.5||4985.5|39
1634043210000|2021-10-12 12:53:30|||||||||39
1634043230000|2021-10-12 12:53:50|||||||||200
1634043240000|2021-10-12 12:54:00|4986.5|4986|4990|4988.5|4990|4989|4986.5|4986|3242
1634043250000|2021-10-12 12:54:10|||||||||230
1634043260000|2021-10-12 12:54:20|4989.5|4988|4989|4988|4990|4988|4989|4988|495
1634043270000|2021-10-12 12:54:30||4988.5||4988.5||4988.5||4988.5|0
1634043280000|2021-10-12 12:54:40||4988||4988.5||4988.5||4988|235
1634043290000|2021-10-12 12:54:50|4988.5|4988|4988|4987|4988.5|4988|4988|4987|830
1634043300000|2021-10-12 12:55:00|4987.5|4986.5|4986.5|4985|4987.5|4986.5|4986.5|4985|258
1634043310000|2021-10-12 12:55:10|4987|4985.5|4987.5|4986.5|4987.5|4986.5|4987|4985.5|565
1634043320000|2021-10-12 12:55:20|4987|4986|4986.5|4985.5|4987|4986|4986.5|4985.5|352
1634043330000|2021-10-12 12:55:30|4986|4985|4986|4985|4986|4985|4985.5|4985|55
1634043340000|2021-10-12 12:55:40|4985.5|4984.5|4986|4984.5|4986|4984.5|4985|4984|259
1634043370000|2021-10-12 12:56:10|4985.5|4984|4986|4985|4986|4985.5|4985|4984|678
1634043380000|2021-10-12 12:56:20||4984.5||4985||4985||4984.5|0
1634043390000|2021-10-12 12:56:30|4986.5|4985.5|4987|4986|4987.5|4986.5|4986.5|4985|363
1634043410000|2021-10-12 12:56:50|4986.5|4985.5|4986.5|4985|4986.5|4985.5|4986.5|4985|151
1634043430000|2021-10-12 12:57:10|4986|4985.5|4986|4985.5|4986.5|4985.5|4986|4985.5|0
1634043450000|2021-10-12 12:57:30|4986.5|4986.5|4987.5|4986|4987.5|4987|4986.5|4986|1017
1634043460000|2021-10-12 12:57:40|4987|4985.5|4987.5|4987|4988|4987|4987|4985.5|593
1634043470000|2021-10-12 12:57:50|4988||4988||4988||4988||97
1634043490000|2021-10-12 12:58:10|4988.5|4987.5|4988.5|4987.5|4988.5|4987.5|4988.5|4987.5|20
1634043500000|2021-10-12 12:58:20|4988|4987|4987.5|4987|4988|4987|4987.5|4986.5|401
1634043510000|2021-10-12 12:58:30|4987|4986.5|4987|4986|4987.5|4986.5|4987|4986|750
1634043520000|2021-10-12 12:58:40||4985.5||4985.5||4985.5||4985.5|0
1634043530000|2021-10-12 12:58:50|4986.5|4986|4986.5|4985.5|4987|4986|4986.5|4985.5|1121
1634043550000|2021-10-12 12:59:10|||||||||17
1634043560000|2021-10-12 12:59:20|||||||||195
1634043570000|2021-10-12 12:59:30|4987|4986|4986|4985.5|4987|4986.5|4986|4985.5|922
1634043580000|2021-10-12 12:59:40|4986.5|4986|4986.5|4985.5|4986.5|4986|4986.5|4985.5|506
1634043630000|2021-10-12 13:00:30||4986||4985.5||4986||4985.5|618
1634043640000|2021-10-12 13:00:40|4987|4986|4987.5|4987|4988.5|4987.5|4987|4985.5|1418
1634043660000|2021-10-12 13:01:00|4988|4987.5|4988.5|4987|4988.5|4987.5|4988|4987|234
1634043670000|2021-10-12 13:01:10|4988|4987.5|4988|4987|4988|4987.5|4987.5|4987|125
1634043680000|2021-10-12 13:01:20|||||||||292
1634043690000|2021-10-12 13:01:30|4988.5|4987.5|4988|4987|4988.5|4988|4988|4987|269
1634043700000|2021-10-12 13:01:40|4987.5||4988||4988||4987.5||150
1634043710000|2021-10-12 13:01:50|||||||||195
1634043740000|2021-10-12 13:02:20|4988.5|4987.5|4988.5|4987|4988.5|4988|4988|4987|808
1634043750000|2021-10-12 13:02:30|4989|4987.5|4988.5|4987.5|4989|4988.5|4988.5|4987|680
1634043770000|2021-10-12 13:02:50|4989|4988|4989.5|4988.5|4989.5|4989|4989|4987.5|1537
1634043780000|2021-10-12 13:03:00|4989|4988|4989|4988.5|4989|4988.5|4989|4988|564
1634043790000|2021-10-12 13:03:10|||||||||100
1634043800000|2021-10-12 13:03:20|4989.5|4989|4990|4989|4990|4989|4989.5|4988.5|261
1634043810000|2021-10-12 13:03:30|4989.5|4988.5|4989.5|4988.5|4989.5|4988.5|4989|4988.5|444
1634043820000|2021-10-12 13:03:40|4989||4989.5||4989.5||4989||249
1634043830000|2021-10-12 13:03:50|4989|4988|4990|4989|4990|4989.5|4989|4988|690
1634043850000|2021-10-12 13:04:10|4991|4989.5|4992.5|4991.5|4993|4991.5|4990.5|4989.5|1130
1634043860000|2021-10-12 13:04:20|4993|4992|4993.5|4992.5|4994|4993|4993|4991.5|343
1634043870000|2021-10-12 13:04:30|4994||4994||4994||4994||0
1634043880000|2021-10-12 13:04:40|4993.5||4993.5||4993.5||4993.5||0
1634043900000|2021-10-12 13:05:00|4993|4992|4992|4991|4993|4992|4991.5|4991|538
1634043910000|2021-10-12 13:05:10|4992.5|4991.5|4993.5|4992|4994|4993.5|4992.5|4991|1139
1634043920000|2021-10-12 13:05:20|4993||4993||4993||4993||0
1634043930000|2021-10-12 13:05:30|4992.5|4991.5|4992.5|4991|4992.5|4991.5|4992|4991|842
1634043940000|2021-10-12 13:05:40|4993|4991.5|4993|4991.5|4993|4992|4993|4991.5|609
1634043950000|2021-10-12 13:05:50||4992||4991.5||4992||4991.5|156
1634043960000|2021-10-12 13:06:00|4992.5|4992|4992.5|4991.5|4993|4992.5|4992.5|4991.5|219
1634043970000|2021-10-12 13:06:10|4993|4992|4994|4993|4994.5|4993.5|4993|4992|501
1634043980000|2021-10-12 13:06:20|4993.5||4994||4994||4993.5||193
1634043990000|2021-10-12 13:06:30|4995|4993.5|4995.5|4994.5|4996|4995|4994|4993.5|418
1634044000000|2021-10-12 13:06:40|4996|4995|4996.5|4995.5|4996.5|4995.5|4995.5|4995|434
1634044010000|2021-10-12 13:06:50|4997|4996|4997.5|4996|4997.5|4996.5|4997|4996|165
1634044020000|2021-10-12 13:07:00|4997|4995.5|4996.5|4995.5|4997|4996|4996|4995|710
1634044030000|2021-10-12 13:07:10|4996|4995|4995.5|4994.5|4996.5|4995|4995.5|4994.5|383
1634044040000|2021-10-12 13:07:20|4995|4995|4995|4994|4995.5|4995|4993.5|4993|1011
1634044070000|2021-10-12 13:07:50|4994.5|4993.5|4994|4993|4994.5|4993.5|4994|4993|446
1634044080000|2021-10-12 13:08:00|4993.5|4992.5|4993.5|4992|4994|4993|4993|4992|276
1634044090000|2021-10-12 13:08:10|4993|4991.5|4993|4991.5|4993|4991.5|4993|4991.5|0
1634044100000|2021-10-12 13:08:20|4992.5||4992.5||4992.5||4992.5||2
1634044110000|2021-10-12 13:08:30|4992|4992|4992.5|4991|4992.5|4992|4992|4991|244
1634044120000|2021-10-12 13:08:40|4992|4991.5|4992.5|4991|4992.5|4991.5|4992|4991|678
1634044130000|2021-10-12 13:08:50|4992|4990.5|4991.5|4990.5|4992|4990.5|4991.5|4990|1169
1634044140000|2021-10-12 13:09:00|4992|4991|4992|4991|4992|4991.5|4992|4991|176
1634044150000|2021-10-12 13:09:10|4992.5|4991.5|4993.5|4991.5|4993.5|4992|4992.5|4991.5|422
1634044160000|2021-10-12 13:09:20|4993|4992|4993.5|4991.5|4993.5|4992|4993|4991|0
1634044170000|2021-10-12 13:09:30|4993|4991|4993.5|4991.5|4993.5|4991.5|4993|4991|0
1634044180000|2021-10-12 13:09:40|4993|4991|4993.5|4991.5|4993.5|4991.5|4993|4991|0
1634044190000|2021-10-12 13:09:50|4993|4991|4993|4991|4993.5|4991.5|4993|4991|0
1634044200000|2021-10-12 13:10:00|4993.5|4991.5|4995.5|4994|4996|4994.5|4993.5|4991.5|83
1634044210000|2021-10-12 13:10:10|4996|4994.5|4996|4994.5|4996.5|4995|4995.5|4994|13
1634044220000|2021-10-12 13:10:20|4995.5|4994|4996|4994.5|4996.5|4995|4995.5|4994|43
1634044230000|2021-10-12 13:10:30|4996.5|4995|4996|4994.5|4996.5|4995|4996|4994.5|0
1634044240000|2021-10-12 13:10:40|4996.5|4995|4997.5|4995.5|4998|4996|4996|4994.5|125
1634044250000|2021-10-12 13:10:50|4998|4996|4999|4997.5|4999|4997.5|4997.5|4995.5|8
1634044260000|2021-10-12 13:11:00|4999.5|4996|5000.5|4999|5002|5000|4998|4996|453
1634044270000|2021-10-12 13:11:10|5000|4998.5|5002|4999|5002|4999|5000|4998.5|49
1634044280000|2021-10-12 13:11:20|5001|4998.5|5000|4998.5|5002|4999|5000|4998.5|5
1634044290000|2021-10-12 13:11:30|5000.5|4999|5001|4999|5002|5000|5000.5|4999|3
1634044300000|2021-10-12 13:11:40|5002|4999.5|5002|5000|5003|5001|5002|4999.5|0
1634044310000|2021-10-12 13:11:50|5003|5001|5002|4999.5|5003|5001|5001|4999|204
1634044320000|2021-10-12 13:12:00|5001|4999|5001|4999|5001|4999|5001|4999|0
1634044330000|2021-10-12 13:12:10|5002|4999.5|5002|4999.5|5002|4999.5|5002|4999.5|0
1634044340000|2021-10-12 13:12:20|5001|4999|5003|5001|5003|5001|5001|4999|196
1634044350000|2021-10-12 13:12:30|5004|5002|5007|5005|5007|5005|5003|5001|59
1634044360000|2021-10-12 13:12:40|5006|5004|5005|5003|5008|5006|5005|5003|289
1634044370000|2021-10-12 13:12:50|5006|5004|5006|5003|5007|5005|5006|5003|0
1634044380000|2021-10-12 13:13:00|5007|5004|5006|5004|5008|5005|5005|5002|292
1634044390000|2021-10-12 13:13:10|5003|5001|5001|4999|5004|5002|5001|4999|92
1634044400000|2021-10-12 13:13:20|5002|4999.5|5002|4999.5|5002|4999.5|5001|4999|0
1634044410000|2021-10-12 13:13:30|5001|4999|5001|4999.5|5002|4999.5|5001|4999|0
1634044420000|2021-10-12 13:13:40|5002|5000|5002|5000|5002|5000|5001|4999.5|0
1634044430000|2021-10-12 13:13:50|5001|4999.5|5001|4999.5|5001|4999.5|5001|4999.5|0
1634044440000|2021-10-12 13:14:00|5003|5001|5002|5000|5003|5001|5002|5000|74
1634044450000|2021-10-12 13:14:10|5001|4999.5|5001|4999.5|5001|4999.5|5001|4999.5|46
1634044460000|2021-10-12 13:14:20|5002|5000|5000.5|4999.5|5002|5000|5000|4999|0
1634044470000|2021-10-12 13:14:30|5000|4999|5001|4999.5|5001|4999.5|5000|4999|0
1634044480000|2021-10-12 13:14:40|5002|5000|5002|5000|5003|5001|5001|4999.5|100
1634044490000|2021-10-12 13:14:50|5004|5001|5004|5001|5004|5001|5004|5001|0
1634044500000|2021-10-12 13:15:00|5003|5000|5002|5000|5003|5001|5002|5000|0
1634044510000|2021-10-12 13:15:10|5003|5001|5000.5|4999|5003|5001|4999.5|4998.5|6
1634044520000|2021-10-12 13:15:20|5000|4998.5|5000.5|4999|5000.5|4999|5000|4998.5|0
1634044530000|2021-10-12 13:15:30|5000|4998.5|5002|5000|5002|5000|5000|4998.5|240
1634044540000|2021-10-12 13:15:40|5003|4999.5|5002|4999.5|5003|5000|5002|4999.5|0
1634044550000|2021-10-12 13:15:50|5001|4999|5002|4999.5|5002|4999.5|5001|4999|0
1634044560000|2021-10-12 13:16:00|4999|4997.5|5000|4998.5|5000.5|4999|4999|4997.5|16
1634044570000|2021-10-12 13:16:10|5000.5|4999|5000.5|4999|5002|4999.5|5000|4998.5|103
1634044580000|2021-10-12 13:16:20|5000|4998.5|4998|4997|5000.5|4999|4998|4996.5|16
1634044590000|2021-10-12 13:16:30|4998.5|4996.5|4998.5|4997|4998.5|4997|4997.5|4996.5|56
1634044600000|2021-10-12 13:16:40|4998|4996.5|4998.5|4997.5|4999|4998|4998|4996.5|112
1634044610000|2021-10-12 13:16:50|4999|4998|5001|4999|5001|4999.5|4999|4998|109
1634044620000|2021-10-12 13:17:00|5002|4999.5|5003|5001|5003|5001|5001|4999|75
1634044630000|2021-10-12 13:17:10|5002|5000|5003|5001|5003|5001|5002|5000|0
1634044640000|2021-10-12 13:17:20|5004|5002|5003|5001|5004|5002|5003|5001|0
1634044660000|2021-10-12 13:17:40|5002|5000|5003|5001|5003|5001|5002|5000|0
1634044670000|2021-10-12 13:17:50|5002|5000|5005|5002|5007|5004|5002|5000|559
1634044680000|2021-10-12 13:18:00|5006|5003|5006|5004|5006|5004|5005|5002|59
1634044690000|2021-10-12 13:18:10|5005|5002|5007|5004|5007|5004|5005|5002|302
1634044700000|2021-10-12 13:18:20|5006|5003|5009|5007|5010|5008|5006|5003|307
1634044710000|2021-10-12 13:18:30|5010|5008|5010|5007|5010|5008|5009|5006|13
1634044720000|2021-10-12 13:18:40|5009|5006|5008|5006|5010|5007|5008|5006|57
1634044730000|2021-10-12 13:18:50|5007|5005|5008|5006|5009|5006|5007|5005|0
1634044740000|2021-10-12 13:19:00|5009|5007|5009|5007|5011|5009|5008|5006|221
1634044750000|2021-10-12 13:19:10|5010|5008|5009|5007|5010|5008|5009|5007|0
1634044760000|2021-10-12 13:19:20|5010|5008|5010|5008|5010|5008|5009|5007|0
1634044770000|2021-10-12 13:19:30|5009|5007|5011|5009|5012|5009|5009|5007|31
1634044780000|2021-10-12 13:19:40|5010|5008|5010|5008|5011|5009|5010|5008|0
1634044790000|2021-10-12 13:19:50|5009|5007|5009|5007|5010|5008|5009|5007|129
1634044800000|2021-10-12 13:20:00|5010|5008|5012|5010|5012|5010|5009|5007|424
1634044810000|2021-10-12 13:20:10|5011|5008|5012|5010|5012|5010|5011|5008|70
1634044820000|2021-10-12 13:20:20|5011|5009|5010|5008|5012|5010|5009|5007|157
1634044830000|2021-10-12 13:20:30|5009|5007|5010|5008|5011|5009|5009|5007|0
1634044840000|2021-10-12 13:20:40|5011|5009|5011|5009|5011|5009|5011|5009|0
1634044850000|2021-10-12 13:20:50|5010|5008|5013|5011|5013|5011|5010|5007|51
1634044860000|2021-10-12 13:21:00|5012|5010|5016|5013|5016|5013|5012|5010|64
1634044870000|2021-10-12 13:21:10|5015|5012|5014|5012|5016|5013|5013|5011|39
1634044880000|2021-10-12 13:21:20|5013|5011|5014|5011|5014|5012|5013|5010|63
1634044890000|2021-10-12 13:21:30|5013|5010|5014|5011|5014|5011|5013|5010|0
1634044900000|2021-10-12 13:21:40|5013|5010|5014|5012|5014|5012|5013|5010|0
1634044910000|2021-10-12 13:21:50|5013|5011|5013|5011|5013|5011|5012|5010|0
1634044920000|2021-10-12 13:22:00|5012|5010|5013|5011|5013|5011|5012|5010|0
1634044930000|2021-10-12 13:22:10|5016|5014|5017|5015|5017|5015|5015|5013|235
1634044940000|2021-10-12 13:22:20|5016|5014|5018|5016|5018|5016|5016|5013|59
1634044950000|2021-10-12 13:22:30|5017|5015|5017|5015|5020|5017|5016|5014|57
1634044960000|2021-10-12 13:22:40|5016|5014|5015|5013|5017|5014|5014|5011|21
1634044970000|2021-10-12 13:22:50|5014|5012|5015|5012|5016|5013|5014|5012|102
1634044980000|2021-10-12 13:23:00|5016|5013|5016|5013|5016|5013|5016|5013|0
1634044990000|2021-10-12 13:23:10|5015|5012|5016|5014|5017|5015|5015|5012|696
1634045000000|2021-10-12 13:23:20|5017|5015|5017|5015|5018|5016|5016|5014|76
1634045010000|2021-10-12 13:23:30|5016|5013|5017|5015|5017|5015|5016|5013|86
1634045020000|2021-10-12 13:23:40|5016|5014|5013|5010|5016|5014|5013|5010|165
1634045030000|2021-10-12 13:23:50|5012|5009|5012|5009|5012|5009|5010|5008|146
1634045040000|2021-10-12 13:24:00|5011|5008|5013|5010|5013|5010|5011|5008|121
1634045050000|2021-10-12 13:24:10|5012|5009|5012|5010|5013|5011|5012|5009|42
1634045060000|2021-10-12 13:24:20|5013|5012|5013|5012|5013|5012|5013|5012|349
1634045070000|2021-10-12 13:24:30|||||||||1575
1634045080000|2021-10-12 13:24:40|5014|5013|5013|5012|5015|5013|5013|5012|1527
1634045090000|2021-10-12 13:24:50|5014|5014|5014|5013|5015|5014|5014|5013|3111
1634045100000|2021-10-12 13:25:00|5013|5012|5014|5012|5014|5013|5013|5012|524
1634045110000|2021-10-12 13:25:10|5013|5013|5012|5011|5013|5013|5012|5010|480
1634045120000|2021-10-12 13:25:20|5011|5010|5011|5010|5012|5010|5011|5010|995
1634045130000|2021-10-12 13:25:30|5012|5011|5014|5013|5014|5013|5012|5011|293
1634045140000|2021-10-12 13:25:40|||||||||191
1634045150000|2021-10-12 13:25:50|5015|5014|5015|5013|5015|5014|5014|5012|1116
1634045160000|2021-10-12 13:26:00||5014||5014||5014||5014|450
1634045170000|2021-10-12 13:26:10|5014|5013|5014|5013|5015|5013|5013|5012|1324
1634045180000|2021-10-12 13:26:20|5015|5014|5014|5013|5015|5014|5014|5013|1027
1634045190000|2021-10-12 13:26:30|5015|5014|5015|5014|5015|5014|5015|5013|824
1634045200000|2021-10-12 13:26:40|5016|5015|5014|5012|5016|5015|5013|5012|3224
1634045210000|2021-10-12 13:26:50|5015|5013|5015|5013|5015|5014|5014|5012|1707
1634045220000|2021-10-12 13:27:00|||||||||183
1634045230000|2021-10-12 13:27:10|5016|5014|5016|5014|5019|5018|5014|5013|28702
1634045240000|2021-10-12 13:27:20||5015||5014||5015||5014|424
1634045250000|2021-10-12 13:27:30|5017|5015|5017|5016|5017|5016|5017|5015|590
1634045260000|2021-10-12 13:27:40|5018|5017|5017|5016|5019|5017|5017|5015|535
1634045270000|2021-10-12 13:27:50|5018|5017|5017|5016|5018|5017|5017|5016|640
1634045280000|2021-10-12 13:28:00|5018|5015|5021|5020|5022|5020|5016|5015|4462
1634045290000|2021-10-12 13:28:10|5020|5019|5020|5018|5020|5019|5016|5015|4687
1634045300000|2021-10-12 13:28:20|5019|5017|5016|5015|5020|5017|5016|5015|1968
1634045310000|2021-10-12 13:28:30|5017|5016|5018|5016|5018|5016|5017|5016|631
1634045330000|2021-10-12 13:28:50|5019|5017|5021|5019|5021|5019|5019|5016|4437
1634045340000|2021-10-12 13:29:00|5020|5018|5018|5017|5020|5018|5018|5017|844
1634045350000|2021-10-12 13:29:10|5019|5018|5021|5019|5021|5020|5019|5018|877
1634045360000|2021-10-12 13:29:20|||||||||183
1634045370000|2021-10-12 13:29:30|5020|5018|5019|5017|5020|5018|5019|5017|1451
1634045380000|2021-10-12 13:29:40|||||||||151
1634045400000|2021-10-12 13:30:00|5020|5018|5022|5020|5025|5023|5019|5017|16054
1634045410000|2021-10-12 13:30:10|5023|5021|5023|5021|5024|5022|5021|5019|2915
1634045420000|2021-10-12 13:30:20|5024|5022|5021|5020|5024|5023|5021|5019|1743
1634045430000|2021-10-12 13:30:30|5020|5019|5019|5017|5020|5019|5018|5017|1571
1634045440000|2021-10-12 13:30:40|5020|5016|5018|5016|5020|5017|5015|5014|2816
1634045450000|2021-10-12 13:30:50|5019|5017|5018|5017|5019|5018|5017|5016|1319
1634045460000|2021-10-12 13:31:00|5017|5015|5015|5012|5017|5015|5012|5010|1550
1634045470000|2021-10-12 13:31:10|5014|5011|5016|5014|5016|5015|5013|5011|1132
1634045480000|2021-10-12 13:31:20|5017|5015|5014|5012|5017|5015|5012|5010|706
1634045490000|2021-10-12 13:31:30|5013|5011|5014|5012|5014|5012|5009|5008|1672
1634045500000|2021-10-12 13:31:40|5015|5013|5016|5015|5017|5016|5015|5013|2049
1634045510000|2021-10-12 13:31:50|5017|5016|5017|5015|5019|5017|5017|5015|590
1634045520000|2021-10-12 13:32:00|5018|5016|5021|5020|5021|5020|5018|5016|1012
1634045530000|2021-10-12 13:32:10|5022|5021|5018|5017|5022|5021|5018|5016|1401
1634045540000|2021-10-12 13:32:20|5019|5018|5016|5015|5019|5018|5016|5015|1493
1634045550000|2021-10-12 13:32:30|5015|5014|5014|5012|5015|5014|5014|5012|658
1634045560000|2021-10-12 13:32:40|5013|5013|5013|5012|5013|5013|5013|5012|168
1634045570000|2021-10-12 13:32:50|5014|5013|5013|5011|5014|5013|5011|5010|2400
1634045580000|2021-10-12 13:33:00|5014|5012|5015|5014|5015|5014|5014|5012|2418
1634045590000|2021-10-12 13:33:10|5016|5015|5018|5017|5018|5017|5016|5015|947
1634045600000|2021-10-12 13:33:20|5017|5016|5018|5017|5019|5017|5015|5014|2111
1634045610000|2021-10-12 13:33:30|5019|5018|5022|5020|5023|5020|5019|5018|566
1634045620000|2021-10-12 13:33:40|5023|5021|5023|5021|5023|5022|5022|5021|788
1634045630000|2021-10-12 13:33:50|5022|5022|5022|5021|5022|5022|5022|5021|513
1634045640000|2021-10-12 13:34:00|5021|5020|5020|5018|5021|5020|5019|5017|1413
1634045650000|2021-10-12 13:34:10|5019|5019|5015|5013|5019|5019|5015|5013|2856
1634045660000|2021-10-12 13:34:20|5016|5014|5014|5012|5017|5015|5012|5011|1964
1634045670000|2021-10-12 13:34:30|5013|5011|5010|5007|5014|5013|5009|5007|1741
1634045680000|2021-10-12 13:34:40|5011|5008|5009|5008|5012|5010|5009|5008|1301
1634045690000|2021-10-12 13:34:50|5010|5009|5006|5004|5010|5009|5006|5004|2738
1634045700000|2021-10-12 13:35:00|5007|5005|5008|5006|5010|5009|5005|5003|6136
1634045710000|2021-10-12 13:35:10|5009|5007|5006|5004|5009|5007|5006|5004|1051
1634045720000|2021-10-12 13:35:20|5007|5005|5010|5008|5010|5009|5006|5005|541
1634045730000|2021-10-12 13:35:30|5011|5009|5010|5009|5012|5010|5009|5008|1993
1634045740000|2021-10-12 13:35:40|5011|5010|5012|5010|5012|5011|5011|5009|1304
1634045750000|2021-10-12 13:35:50|5013|5011|5010|5009|5013|5011|5009|5007|1168
1634045760000|2021-10-12 13:36:00|5009|5008|5010|5008|5010|5009|5009|5007|1327
1634045770000|2021-10-12 13:36:10|5009|5007|5009|5008|5010|5008|5009|5007|0
1634045780000|2021-10-12 13:36:20|5008|5007|5007|5006|5008|5007|5005|5003|779
1634045790000|2021-10-12 13:36:30|5006|5005|5007|5004|5011|5010|5005|5004|12542
1634045800000|2021-10-12 13:36:40|5006|5005|5006|5004|5006|5005|5006|5004|147
1634045810000|2021-10-12 13:36:50|5005|5003|5006|5004|5006|5005|5004|5002|796
1634045820000|2021-10-12 13:37:00|5007|5005|5009|5006|5009|5008|5006|5004|2457
1634045830000|2021-10-12 13:37:10|5008|5007|5009|5007|5009|5007|5007|5005|650
1634045840000|2021-10-12 13:37:20|5008|5006|5009|5008|5009|5008|5008|5006|192
1634045850000|2021-10-12 13:37:30|5008|5007|5008|5007|5008|5008|5008|5007|119
1634045860000|2021-10-12 13:37:40|5007|5006|5008|5007|5009|5007|5007|5006|1231
1634045870000|2021-10-12 13:37:50|5009|5008|5009|5007|5009|5008|5009|5007|511
1634045880000|2021-10-12 13:38:00|5008|5006|5007|5005|5009|5006|5007|5005|844
1634045890000|2021-10-12 13:38:10|5006|5006|5005|5003|5006|5006|5004|5003|1172
1634045900000|2021-10-12 13:38:20|5004|5002|5003|5001|5004|5003|5002|5000|1452
1634045910000|2021-10-12 13:38:30|5002|5000|5002|5000|5002|5001|5001|5000|0
1634045920000|2021-10-12 13:38:40||5001||5000||5001||5000|64
1634045930000|2021-10-12 13:38:50|5001|4999.5|5001|5000|5001|5000|4999.5|4999|5176
1634045940000|2021-10-12 13:39:00|5002|4999.5|5001|4999.5|5002|5000|4999.5|4998.5|1812
1634045950000|2021-10-12 13:39:10||4999||4999.5||4999.5||4999|340
1634045960000|2021-10-12 13:39:20|5000|5000|5001|4999|5003|5002|4999.5|4998.5|3907
1634045970000|2021-10-12 13:39:30|5002|4999.5|5004|5002|5004|5003|5001|4999|2173
1634045980000|2021-10-12 13:39:40|5003|5003|5003|5002|5003|5003|5003|5002|98
1634045990000|2021-10-12 13:39:50|5004|5003|5004|5002|5005|5004|5003|5002|1536
1634046000000|2021-10-12 13:40:00|5003|5001|5003|5001|5004|5002|5002|5001|2749
1634046010000|2021-10-12 13:40:10|5004|5002|5004|5002|5004|5003|5003|5001|628
1634046020000|2021-10-12 13:40:20|5003|5001|5006|5004|5006|5004|5003|5001|717
1634046030000|2021-10-12 13:40:30|5005|5005|5007|5005|5007|5006|5005|5004|2361
1634046040000|2021-10-12 13:40:40|5008|5006|5008|5007|5009|5008|5006|5005|2233
1634046050000|2021-10-12 13:40:50|5009|5006|5010|5008|5010|5009|5009|5006|290
1634046060000|2021-10-12 13:41:00|5011|5009|5012|5009|5012|5010|5009|5008|1463
1634046070000|2021-10-12 13:41:10|5013|5010|5012|5011|5013|5012|5012|5010|1535
1634046080000|2021-10-12 13:41:20|5013|5012|5013|5010|5013|5012|5011|5010|576
1634046090000|2021-10-12 13:41:30|5014|5011|5013|5011|5014|5012|5012|5010|441
1634046100000|2021-10-12 13:41:40|5012|5010|5010|5008|5013|5010|5008|5007|3450
1634046110000|2021-10-12 13:41:50|5011|5009|5009|5008|5012|5010|5009|5008|1329
1634046120000|2021-10-12 13:42:00|5010|5009|5010|5008|5011|5009|5010|5007|1030
1634046130000|2021-10-12 13:42:10|5011|5009|5010|5008|5011|5009|5009|5008|2443
1634046140000|2021-10-12 13:42:20|5011|5009|5011|5009|5012|5011|5011|5009|592
1634046150000|2021-10-12 13:42:30|5010|5010|5011|5010|5011|5010|5010|5010|637
1634046160000|2021-10-12 13:42:40|5012|5009|5011|5010|5012|5011|5011|5009|464
1634046170000|2021-10-12 13:42:50|5010|5009|5011|5008|5013|5011|5010|5008|1030
1634046180000|2021-10-12 13:43:00|5010|5009|5009|5007|5010|5009|5009|5007|271
1634046190000|2021-10-12 13:43:10|5010|5008|5009|5008|5010|5008|5008|5007|512
1634046200000|2021-10-12 13:43:20|5010|5007|5008|5006|5010|5007|5007|5005|850
1634046210000|2021-10-12 13:43:30|5007|5005|5008|5006|5008|5006|5007|5005|227
1634046220000|2021-10-12 13:43:40|5009|5007|5007|5006|5009|5008|5007|5006|1416
1634046230000|2021-10-12 13:43:50|5008|5007|5007|5006|5009|5008|5007|5006|1160
1634046240000|2021-10-12 13:44:00|5008|5007|5006|5005|5008|5007|5006|5005|1721
1634046250000|2021-10-12 13:44:10|5005|5004|5004|5003|5005|5005|5004|5002|3550
1634046260000|2021-10-12 13:44:20|5003|5002|5003|5002|5004|5003|5003|5002|2427
1634046270000|2021-10-12 13:44:30|5004|5003|5004|5002|5005|5003|5003|5002|2798
1634046280000|2021-10-12 13:44:40|5005|5003|5004|5003|5005|5004|5004|5003|1341
1634046290000|2021-10-12 13:44:50|5003|5002|5002|5001|5004|5003|5002|5001|3547
1634046300000|2021-10-12 13:45:00|5001|5000|5001|4999.5|5002|5001|5001|4999|4097
1634046310000|2021-10-12 13:45:10|5000|5000|4998.5|4998|5000|5000|4997.5|4996|696
1634046320000|2021-10-12 13:45:20|4999|4998.5|4998|4997.5|5001|4999|4998|4997.5|1077
1634046330000|2021-10-12 13:45:30|4997.5|4996.5|4998.5|4996.5|5000|4998.5|4996.5|4995.5|3523
1634046340000|2021-10-12 13:45:40|4999.5|4997|4999.5|4998|4999.5|4998.5|4998.5|4997|361
1634046350000|2021-10-12 13:45:50|4999|4997.5|4998.5|4997.5|4999.5|4999|4998|4997|1897
1634046360000|2021-10-12 13:46:00|4999|4998|4999.5|4998|5000|4999|4998.5|4998|2041
1634046370000|2021-10-12 13:46:10|4999|4998.5|4999|4998|4999.5|4998.5|4999|4998|213
1634046380000|2021-10-12 13:46:20|4999.5|4998.5|5001|4999.5|5001|5000|4999.5|4998.5|2268
1634046390000|2021-10-12 13:46:30|5000|5000|5000|4999|5001|5000|4999.5|4999|2542
1634046400000|2021-10-12 13:46:40|5001|4998.5|5001|4999|5001|5000|4998|4997.5|2587
1634046410000|2021-10-12 13:46:50|5002|4999.5|5003|5002|5004|5003|5002|4999.5|3270
1634046420000|2021-10-12 13:47:00|5004|5003|5008|5006|5008|5006|5003|5002|3817
1634046430000|2021-10-12 13:47:10|5007|5007|5008|5007|5010|5009|5007|5006|4334
1634046440000|2021-10-12 13:47:20|5009|5008|5010|5008|5011|5010|5009|5008|795
1634046450000|2021-10-12 13:47:30|5011|5009|5011|5009|5011|5010|5010|5009|1265
1634046460000|2021-10-12 13:47:40|5012|5010|5012|5011|5013|5012|5012|5009|864
1634046470000|2021-10-12 13:47:50|5013|5012|5014|5012|5015|5014|5012|5011|2124
1634046480000|2021-10-12 13:48:00|5015|5013|5012|5010|5015|5013|5012|5010|3814
1634046490000|2021-10-12 13:48:10|5013|5011|5013|5012|5015|5013|5013|5011|2796
1634046500000|2021-10-12 13:48:20|5014|5013|5016|5015|5016|5015|5014|5013|1042
1634046510000|2021-10-12 13:48:30|5017|5016|5020|5019|5021|5020|5016|5015|2561
1634046520000|2021-10-12 13:48:40|5021|5020|5020|5019|5024|5022|5020|5019|4387
1634046530000|2021-10-12 13:48:50|5021|5020|5021|5019|5021|5020|5021|5019|211
1634046540000|2021-10-12 13:49:00|5022|5020|5025|5024|5026|5025|5022|5020|2295
1634046550000|2021-10-12 13:49:10|5024|5023|5026|5024|5026|5025|5024|5022|1578
1634046560000|2021-10-12 13:49:20|5027|5025|5026|5025|5028|5026|5025|5024|544
1634046570000|2021-10-12 13:49:30|5027|5026|5030|5027|5031|5029|5026|5025|11631
1634046580000|2021-10-12 13:49:40|5029|5028|5031|5029|5031|5029|5029|5027|717
1634046590000|2021-10-12 13:49:50|5030|5028|5028|5027|5030|5028|5028|5027|200
1634046600000|2021-10-12 13:50:00|5029|5028|5031|5030|5031|5030|5029|5028|809
1634046610000|2021-10-12 13:50:10|5032|5029|5033|5031|5033|5031|5031|5029|952
1634046620000|2021-10-12 13:50:20|5034|5032|5034|5032|5034|5032|5033|5031|726
1634046630000|2021-10-12 13:50:30|5033|5033|5032|5029|5034|5033|5031|5029|4960
1634046640000|2021-10-12 13:50:40||5030||5030||5031||5030|196
1634046650000|2021-10-12 13:50:50|5033|5031|5033|5030|5035|5033|5031|5030|4347
1634046660000|2021-10-12 13:51:00|5032|5031|5033|5031|5033|5031|5031|5031|160
1634046670000|2021-10-12 13:51:10|5034|5032|5036|5034|5036|5035|5034|5032|1908
1634046680000|2021-10-12 13:51:20|5035|5033|5035|5033|5036|5034|5035|5033|1645
1634046690000|2021-10-12 13:51:30|5036|5034|5035|5034|5036|5034|5035|5033|2400
1634046700000|2021-10-12 13:51:40|5034|5033|5036|5034|5036|5034|5034|5033|902
1634046710000|2021-10-12 13:51:50|5037|5035|5038|5035|5039|5036|5037|5035|835
1634046720000|2021-10-12 13:52:00|5037|5036|5038|5036|5038|5036|5036|5035|834
1634046730000|2021-10-12 13:52:10|5039|5037|5038|5036|5040|5038|5037|5036|1990
1634046740000|2021-10-12 13:52:20|5039|5037|5040|5039|5041|5040|5038|5036|6339
1634046750000|2021-10-12 13:52:30||5038||5038||5038||5038|463
1634046760000|2021-10-12 13:52:40|5039|5037|5035|5034|5040|5037|5035|5034|1464
1634046770000|2021-10-12 13:52:50|5034|5033|5034|5033|5035|5034|5033|5031|2850
1634046780000|2021-10-12 13:53:00|5035|5032|5034|5033|5035|5033|5033|5032|1319
1634046790000|2021-10-12 13:53:10|5035|5034|5033|5031|5035|5034|5033|5031|555
1634046800000|2021-10-12 13:53:20|5032|5030|5030|5028|5032|5030|5029|5028|1022
1634046810000|2021-10-12 13:53:30|5029|5027|5030|5028|5031|5030|5029|5027|1670
1634046820000|2021-10-12 13:53:40|5029|5029|5028|5027|5029|5029|5028|5027|1051
1634046830000|2021-10-12 13:53:50|5029|5028|5029|5028|5030|5028|5028|5028|719
1634046840000|2021-10-12 13:54:00|5030|5027|5030|5029|5030|5029|5029|5027|1510
1634046850000|2021-10-12 13:54:10|5031|5030|5031|5029|5032|5030|5030|5028|2228
1634046860000|2021-10-12 13:54:20|5030|5028|5031|5029|5031|5030|5030|5028|692
1634046870000|2021-10-12 13:54:30|5032|5030|5032|5030|5033|5031|5031|5029|2984
1634046880000|2021-10-12 13:54:40|5033|5031|5032|5031|5033|5032|5032|5030|210
1634046890000|2021-10-12 13:54:50|5033|5030|5032|5030|5033|5031|5032|5030|605
1634046900000|2021-10-12 13:55:00|5033|5031|5037|5035|5037|5036|5033|5031|1672
1634046910000|2021-10-12 13:55:10|5038|5036|5038|5036|5038|5036|5038|5036|291
1634046920000|2021-10-12 13:55:20||5037||5037||5037||5036|1999
1634046930000|2021-10-12 13:55:30|5037|5036|5038|5036|5038|5037|5036|5035|1153
1634046940000|2021-10-12 13:55:40|5037|5035|5038|5037|5038|5037|5037|5035|1297
1634046950000|2021-10-12 13:55:50|5039|5036|5038|5037|5039|5037|5038|5036|1010
1634046960000|2021-10-12 13:56:00|5037|5036|5036|5035|5038|5036|5036|5035|2651
1634046970000|2021-10-12 13:56:10|5037|5036|5038|5037|5038|5037|5036|5035|481
1634046980000|2021-10-12 13:56:20|5039|5038|5037|5036|5039|5038|5037|5036|3171
1634046990000|2021-10-12 13:56:30|5036|5035|5036|5034|5037|5036|5035|5034|3340
1634047000000|2021-10-12 13:56:40|5037|5035|5037|5035|5037|5035|5037|5034|902
1634047010000|2021-10-12 13:56:50||5036||5036||5036||5036|734
1634047020000|2021-10-12 13:57:00|5038|5035|5036|5035|5038|5036|5036|5035|1465
1634047030000|2021-10-12 13:57:10|5037|5036|5039|5037|5039|5038|5037|5036|2449
1634047040000|2021-10-12 13:57:20|5040|5038|5041|5039|5041|5039|5040|5038|683
1634047050000|2021-10-12 13:57:30|5042|5040|5041|5040|5043|5041|5041|5040|40864
1634047060000|2021-10-12 13:57:40|5042||5042||5042||5041||324
1634047070000|2021-10-12 13:57:50|5041|5041|5043|5042|5043|5042|5041|5040|1213
1634047080000|2021-10-12 13:58:00|5044|5043|5043|5042|5044|5043|5043|5042|814
1634047090000|2021-10-12 13:58:10|5044|5043|5045|5043|5045|5044|5043|5043|474
1634047100000|2021-10-12 13:58:20|5044|5042|5044|5042|5044|5043|5043|5042|1080
1634047110000|2021-10-12 13:58:30|5043|5041|5043|5041|5043|5041|5042|5040|3091
1634047120000|2021-10-12 13:58:40|5044|5042|5043|5042|5044|5043|5042|5041|1855
1634047130000|2021-10-12 13:58:50|5042|5041|5041|5038|5042|5041|5041|5038|1209
1634047140000|2021-10-12 13:59:00|5040|5039|5042|5040|5042|5041|5040|5039|914
1634047150000|2021-10-12 13:59:10|5043|5041|5044|5043|5044|5043|5043|5041|501
1634047160000|2021-10-12 13:59:20|5043|5042|5044|5042|5044|5042|5043|5042|1029
1634047170000|2021-10-12 13:59:30|5043||5044||5044||5043||445
1634047180000|2021-10-12 13:59:40|5045|5043|5042|5040|5045|5043|5041|5040|1851
1634047190000|2021-10-12 13:59:50|5041|5041|5042|5040|5042|5041|5041|5040|947
1634047200000|2021-10-12 14:00:00|5043|5041|5044|5042|5045|5043|5042|5041|1691
1634047210000|2021-10-12 14:00:10|5045|5043|5043|5041|5045|5044|5043|5041|1097
1634047220000|2021-10-12 14:00:20|5044|5042|5043|5041|5045|5043|5043|5041|1449
1634047230000|2021-10-12 14:00:30|5044|5042|5047|5045|5048|5046|5044|5042|3693
1634047240000|2021-10-12 14:00:40|5048|5046|5049|5047|5049|5047|5047|5046|492
1634047250000|2021-10-12 14:00:50|5050|5048|5049|5048|5050|5048|5049|5047|934
1634047260000|2021-10-12 14:01:00|5050|5049|5048|5047|5050|5049|5048|5047|1094
1634047270000|2021-10-12 14:01:10|5049|5048|5048|5046|5049|5048|5047|5046|1434
1634047280000|2021-10-12 14:01:20|5047||5047||5048||5047||561
1634047290000|2021-10-12 14:01:30|5046|5045|5043|5041|5046|5045|5042|5041|2601
1634047300000|2021-10-12 14:01:40|5044|5042|5043|5041|5045|5043|5043|5041|704
1634047310000|2021-10-12 14:01:50|5044|5042|5042|5041|5044|5042|5041|5040|1044
1634047320000|2021-10-12 14:02:00|5041|5040|5042|5040|5042|5041|5041|5040|249
1634047330000|2021-10-12 14:02:10|5043|5041|5042|5040|5043|5042|5042|5040|1102
1634047340000|2021-10-12 14:02:20|5041|5039|5043|5041|5043|5041|5040|5039|968
1634047350000|2021-10-12 14:02:30|5044|5042|5044|5042|5045|5043|5043|5042|1243
1634047360000|2021-10-12 14:02:40|5045|5043|5044|5043|5045|5044|5044|5042|450
1634047370000|2021-10-12 14:02:50|5045|5042|5044|5042|5045|5042|5043|5042|1960
1634047380000|2021-10-12 14:03:00|5045|5043|5044|5042|5045|5044|5044|5042|1415
1634047390000|2021-10-12 14:03:10|5043|5041|5041|5039|5043|5041|5041|5039|2132
1634047400000|2021-10-12 14:03:20|5040|5038|5040|5038|5040|5038|5038|5037|1357
1634047410000|2021-10-12 14:03:30|5041|5039|5040|5039|5041|5039|5040|5039|203
1634047420000|2021-10-12 14:03:40|5039|5038|5040|5038|5040|5039|5039|5038|637
1634047430000|2021-10-12 14:03:50|5041|5039|5041|5040|5041|5040|5039|5037|1152
1634047440000|2021-10-12 14:04:00|5042|5039|5043|5041|5043|5041|5041|5038|856
1634047450000|2021-10-12 14:04:10|5044|5042|5046|5044|5046|5045|5043|5041|951
1634047460000|2021-10-12 14:04:20|5045|5045|5046|5044|5046|5045|5045|5044|402
1634047470000|2021-10-12 14:04:30|5047|5045|5049|5047|5049|5047|5047|5045|555
1634047480000|2021-10-12 14:04:40|5048|5046|5044|5043|5048|5046|5044|5043|2138
1634047490000|2021-10-12 14:04:50|5045|5042|5045|5043|5045|5043|5044|5042|1746
1634047500000|2021-10-12 14:05:00|5046|5044|5046|5044|5046|5045|5045|5044|302
1634047510000|2021-10-12 14:05:10|5047|5045|5046|5045|5047|5046|5046|5044|1078
1634047520000|2021-10-12 14:05:20|5047|5046|5048|5046|5048|5046|5047|5045|674
1634047530000|2021-10-12 14:05:30|5047|5045|5048|5047|5049|5047|5047|5045|517
1634047540000|2021-10-12 14:05:40|5049|5048|5050|5048|5050|5049|5049|5048|13
1634047550000|2021-10-12 14:05:50|5051|5049|5049|5047|5052|5051|5048|5047|7085
1634047560000|2021-10-12 14:06:00|5048|5046|5046|5044|5048|5047|5046|5044|1561
1634047570000|2021-10-12 14:06:10|5047|5045|5047|5046|5047|5046|5046|5045|1005
1634047580000|2021-10-12 14:06:20|5048|5045|5048|5047|5049|5048|5048|5045|983
1634047590000|2021-10-12 14:06:30|5049|5048|5048|5047|5049|5048|5048|5046|786
1634047600000|2021-10-12 14:06:40|5047|5046|5048|5047|5048|5047|5047|5046|132
1634047610000|2021-10-12 14:06:50|5047|5046|5048|5046|5048|5046|5047|5046|934
1634047620000|2021-10-12 14:07:00|5047|5047|5048|5046|5048|5047|5047|5046|692
1634047630000|2021-10-12 14:07:10|5047|5047|5046|5044|5048|5047|5045|5044|7948
1634047640000|2021-10-12 14:07:20|5047|5045|5045|5044|5047|5046|5045|5044|860
1634047650000|2021-10-12 14:07:30|5044|5043|5044|5042|5045|5043|5043|5042|2371
1634047660000|2021-10-12 14:07:40|5045|5043|5044|5042|5045|5044|5044|5042|622
1634047670000|2021-10-12 14:07:50|5043|5043|5045|5043|5045|5043|5043|5043|697
1634047680000|2021-10-12 14:08:00|5044|5042|5044|5043|5044|5043|5044|5042|447
1634047690000|2021-10-12 14:08:10|5043|5042|5042|5041|5043|5042|5042|5041|595
1634047700000|2021-10-12 14:08:20|5043|5042|5044|5043|5044|5043|5042|5041|1329
1634047710000|2021-10-12 14:08:30|5043|5042|5042|5041|5043|5042|5042|5041|178
1634047720000|2021-10-12 14:08:40|5041|5040|5041|5040|5042|5040|5041|5040|484
1634047730000|2021-10-12 14:08:50|5042|5041|5042|5041|5042|5041|5042|5041|556
1634047740000|2021-10-12 14:09:00|5041|5040|5042|5041|5043|5041|5041|5040|839
1634047750000|2021-10-12 14:09:10|5043|5042|5043|5041|5043|5042|5042|5041|246
1634047760000|2021-10-12 14:09:20|5042|5040|5043|5041|5043|5041|5040|5039|4464
1634047770000|2021-10-12 14:09:30|5042||5042||5042||5042||138
1634047780000|2021-10-12 14:09:40|5043|5042|5043|5041|5043|5042|5042|5041|384
1634047790000|2021-10-12 14:09:50|5042|5042|5042|5041|5043|5042|5042|5041|199
1634047800000|2021-10-12 14:10:00|5043|5042|5042|5041|5043|5042|5042|5041|777
1634047810000|2021-10-12 14:10:10|5043|5042|5042|5041|5043|5042|5042|5041|419
1634047820000|2021-10-12 14:10:20|5043|5042|5043|5042|5043|5042|5043|5042|629
1634047830000|2021-10-12 14:10:30|5044|5043|5044|5043|5045|5043|5044|5043|577
1634047840000|2021-10-12 14:10:40|5043|5042|5044|5042|5044|5043|5043|5042|843
1634047850000|2021-10-12 14:10:50|5043|5043|5047|5045|5047|5045|5043|5042|2097
1634047860000|2021-10-12 14:11:00|5046|5044|5043|5041|5047|5044|5042|5041|7924
1634047880000|2021-10-12 14:11:20||5042||5042||5042||5042|735
1634047890000|2021-10-12 14:11:30|5044|5041|5040|5039|5044|5041|5040|5039|2822
1634047900000|2021-10-12 14:11:40|5041|5040|5041|5040|5041|5040|5040|5039|1369
1634047910000|2021-10-12 14:11:50|||||||||88
1634047920000|2021-10-12 14:12:00|5040|5039|5040|5039|5040|5039|5040|5039|779
1634047930000|2021-10-12 14:12:10|5039|5038|5039|5038|5040|5039|5038|5037|1403
1634047940000|2021-10-12 14:12:20|||||||||1763
1634047950000|2021-10-12 14:12:30|5040|5039|5039|5038|5040|5039|5039|5038|2141
1634047960000|2021-10-12 14:12:40|5040|5039|5038|5037|5040|5039|5038|5037|1820
1634047970000|2021-10-12 14:12:50|||||||||76
1634047980000|2021-10-12 14:13:00|5039|5038|5039|5038|5039|5038|5039|5037|556
1634047990000|2021-10-12 14:13:10|5040|5039|5039|5038|5040|5039|5039|5038|731
1634048000000|2021-10-12 14:13:20|||||||||98
1634048010000|2021-10-12 14:13:30|||||||||133
1634048020000|2021-10-12 14:13:40|5038|5037|5038|5037|5038|5037|5038|5037|1260
1634048040000|2021-10-12 14:14:00|||||||||69
1634048050000|2021-10-12 14:14:10|5039|5038|5040|5039|5041|5040|5039|5037|3875
1634048060000|2021-10-12 14:14:20|||||||||1273
1634048070000|2021-10-12 14:14:30|5041|5040|5040|5039|5041|5040|5040|5039|817
1634048090000|2021-10-12 14:14:50|5039|5038|5038|5037|5039|5038|5038|5036|2647
1634048100000|2021-10-12 14:15:00|5037|5036|5036|5035|5038|5037|5035|5034|656
1634048110000|2021-10-12 14:15:10|5037|5036|5037|5035|5038|5036|5036|5034|2709
1634048120000|2021-10-12 14:15:20|5038|5036|5039|5038|5039|5038|5037|5036|2184
1634048130000|2021-10-12 14:15:30|5040|5039|5040|5039|5041|5040|5039|5038|3502
1634048140000|2021-10-12 14:15:40|5039|5038|5040|5039|5040|5039|5039|5038|1539
1634048150000|2021-10-12 14:15:50|5039|5038|5037|5035|5039|5038|5037|5035|3660
1634048160000|2021-10-12 14:16:00|5036|5034|5037|5035|5037|5036|5035|5034|660
1634048170000|2021-10-12 14:16:10|5036|5034|5034|5033|5037|5035|5034|5033|938
1634048180000|2021-10-12 14:16:20|5033|5032|5031|5030|5034|5032|5031|5029|731
1634048190000|2021-10-12 14:16:30|5030|5029|5030|5028|5031|5030|5029|5028|1949
1634048200000|2021-10-12 14:16:40|5029|5029|5028|5027|5029|5029|5028|5027|600
1634048210000|2021-10-12 14:16:50|5029|5028|5029|5027|5029|5028|5028|5027|706
1634048220000|2021-10-12 14:17:00|5028|5026|5024|5022|5029|5026|5023|5022|1189
1634048230000|2021-10-12 14:17:10|5023|5023|5022|5021|5024|5023|5022|5021|1228
1634048240000|2021-10-12 14:17:20|5021|5020|5022|5020|5022|5020|5020|5019|1722
1634048250000|2021-10-12 14:17:30|5023|5021|5022|5021|5023|5022|5022|5021|1127
1634048260000|2021-10-12 14:17:40|5023|5022|5022|5021|5024|5023|5022|5021|855
1634048270000|2021-10-12 14:17:50|5023|5020|5024|5022|5024|5023|5022|5020|826
1634048280000|2021-10-12 14:18:00|5025|5023|5025|5024|5025|5024|5024|5022|492
1634048290000|2021-10-12 14:18:10|5024|5023|5024|5022|5024|5023|5022|5021|2189
1634048300000|2021-10-12 14:18:20|5023|5023|5025|5023|5025|5023|5023|5022|1964
1634048310000|2021-10-12 14:18:30|5024|5024|5024|5023|5024|5024|5023|5022|979
1634048320000|2021-10-12 14:18:40|5025|5024|5026|5024|5026|5025|5025|5023|1295
1634048330000|2021-10-12 14:18:50|5027|5025|5026|5025|5027|5025|5026|5024|286
1634048340000|2021-10-12 14:19:00|5025|5024|5027|5025|5027|5026|5025|5024|1841
1634048350000|2021-10-12 14:19:10|5026|5026|5026|5025|5027|5026|5025|5024|871
1634048360000|2021-10-12 14:19:20|5027|5024|5025|5024|5027|5025|5024|5023|1679
1634048370000|2021-10-12 14:19:30|5026|5025|5029|5028|5029|5028|5025|5024|768
1634048380000|2021-10-12 14:19:40|5030|5029|5031|5030|5031|5030|5029|5028|2481
1634048390000|2021-10-12 14:19:50|5032|5031|5034|5033|5034|5033|5032|5031|627
1634048400000|2021-10-12 14:20:00|5033|5032|5033|5032|5034|5033|5032|5030|3878
1634048410000|2021-10-12 14:20:10|5034|5033|5032|5030|5034|5033|5032|5030|3176
1634048420000|2021-10-12 14:20:20|5031|5029|5030|5029|5031|5029|5030|5029|293
1634048430000|2021-10-12 14:20:30|5031|5028|5030|5028|5032|5031|5029|5028|5730
1634048440000|2021-10-12 14:20:40|5031|5029|5031|5030|5032|5030|5030|5029|3137
1634048450000|2021-10-12 14:20:50|5032|5029|5028|5027|5032|5030|5028|5027|1326
1634048460000|2021-10-12 14:21:00|5029|5028|5029|5028|5030|5029|5029|5027|806
1634048470000|2021-10-12 14:21:10|5028|5027|5028|5027|5029|5028|5028|5027|1326
1634048480000|2021-10-12 14:21:20|5029|5028|5030|5028|5030|5028|5028|5027|573
1634048490000|2021-10-12 14:21:30|5029|5027|5029|5027|5030|5028|5028|5027|924
1634048500000|2021-10-12 14:21:40|5028|5026|5028|5026|5028|5026|5028|5026|329
1634048510000|2021-10-12 14:21:50|5027|5028|5031|5030|5031|5030|5027|5028|6307
1634048520000|2021-10-12 14:22:00|5030|5029|5031|5029|5031|5030|5030|5029|2047
1634048530000|2021-10-12 14:22:10|5030|5030|5028|5027|5030|5030|5028|5027|3024
1634048540000|2021-10-12 14:22:20|5027|5026|5029|5028|5030|5028|5027|5025|2681
1634048550000|2021-10-12 14:22:30|5030|5029|5030|5028|5030|5029|5030|5028|393
1634048560000|2021-10-12 14:22:40|5031|5029|5032|5031|5032|5031|5030|5028|2340
1634048570000|2021-10-12 14:22:50|5033|5032|5032|5031|5034|5033|5031|5030|415
1634048580000|2021-10-12 14:23:00|5033|5032|5033|5032|5033|5032|5033|5032|84
1634048590000|2021-10-12 14:23:10|5034|5033|5034|5033|5036|5034|5033|5032|1869
1634048600000|2021-10-12 14:23:20|||||||||377
1634048610000|2021-10-12 14:23:30|5035|5034|5036|5035|5036|5035|5035|5033|1296
1634048620000|2021-10-12 14:23:40|5037|5036|5036|5035|5037|5036|5036|5035|253
1634048630000|2021-10-12 14:23:50|5037|5036|5038|5037|5038|5037|5036|5035|1522
1634048640000|2021-10-12 14:24:00|5037|5036|5036|5035|5038|5036|5036|5035|2025
1634048650000|2021-10-12 14:24:10|5035|5034|5036|5035|5036|5035|5034|5033|1127
1634048660000|2021-10-12 14:24:20|5035|5034|5036|5034|5036|5035|5035|5034|597
1634048670000|2021-10-12 14:24:30|5035|5033|5035|5034|5035|5034|5034|5033|1118
1634048680000|2021-10-12 14:24:40|5034|5033|5034|5033|5034|5034|5034|5033|288
1634048690000|2021-10-12 14:24:50|5033|5032|5033|5031|5033|5032|5033|5031|1193
1634048700000|2021-10-12 14:25:00|5032|5030|5031|5029|5032|5030|5030|5029|3106
1634048710000|2021-10-12 14:25:10|5032|5030|5031|5029|5033|5032|5031|5029|1114
1634048720000|2021-10-12 14:25:20|5032|5030|5032|5030|5032|5030|5032|5030|596
1634048730000|2021-10-12 14:25:30|5033|5031|5032|5031|5034|5032|5032|5030|935
1634048740000|2021-10-12 14:25:40|5031|5030|5032|5030|5032|5030|5031|5030|405
1634048750000|2021-10-12 14:25:50|5031|5029|5030|5029|5032|5029|5030|5029|366
1634048760000|2021-10-12 14:26:00|5031|5030|5033|5031|5033|5031|5030|5029|793
1634048770000|2021-10-12 14:26:10|5032|5030|5030|5028|5033|5030|5030|5028|933
1634048780000|2021-10-12 14:26:20|5029|5029|5029|5028|5030|5029|5029|5028|517
1634048790000|2021-10-12 14:26:30||5027||5028||5028||5027|1032
1634048800000|2021-10-12 14:26:40||5027||5028||5028||5027|1294
1634048810000|2021-10-12 14:26:50|5028|5027|5027|5026|5028|5027|5027|5026|1450
1634048820000|2021-10-12 14:27:00|5028|5027|5029|5028|5030|5028|5027|5026|2291
1634048830000|2021-10-12 14:27:10||5027||5028||5028||5027|84
1634048840000|2021-10-12 14:27:20|5028|5027|5029|5028|5029|5028|5028|5027|318
1634048850000|2021-10-12 14:27:30|5028|5027|5027|5026|5028|5027|5027|5025|3001
1634048860000|2021-10-12 14:27:40|5028|5027|5028|5026|5029|5028|5027|5026|755
1634048870000|2021-10-12 14:27:50|5029|5027|5029|5028|5029|5028|5028|5026|595
1634048880000|2021-10-12 14:28:00|5028|5027|5027|5025|5028|5027|5026|5025|1255
1634048890000|2021-10-12 14:28:10|5026||5026||5026||5026||0
1634048900000|2021-10-12 14:28:20|5027|5026|5026|5025|5028|5027|5025|5024|2179
1634048910000|2021-10-12 14:28:30|5025|5024|5025|5024|5025|5025|5025|5024|397
1634048920000|2021-10-12 14:28:40|5024|5023|5022|5021|5024|5023|5022|5021|952
1634048930000|2021-10-12 14:28:50|5023|5022|5023|5022|5023|5022|5022|5021|1647
1634048940000|2021-10-12 14:29:00|5024|5023|5025|5024|5025|5024|5024|5022|1818
1634048950000|2021-10-12 14:29:10|5026|5025|5028|5027|5028|5027|5025|5024|642
1634048960000|2021-10-12 14:29:20|5027|5026|5027|5026|5028|5027|5027|5026|913
1634048970000|2021-10-12 14:29:30|5026|5025|5025|5024|5027|5025|5025|5023|1801
1634048980000|2021-10-12 14:29:40|5024|5023|5025|5023|5025|5024|5024|5022|856
1634048990000|2021-10-12 14:29:50|5026|5024|5025|5024|5026|5024|5025|5023|1799
1634049000000|2021-10-12 14:30:00|5026|5025|5024|5022|5027|5026|5023|5022|1936
1634049010000|2021-10-12 14:30:10|5023|5021|5022|5021|5023|5021|5021|5020|1665
1634049020000|2021-10-12 14:30:20|5023|5020|5023|5022|5023|5022|5022|5020|1991
1634049030000|2021-10-12 14:30:30|5022|5021|5022|5021|5023|5022|5022|5021|977
1634049040000|2021-10-12 14:30:40|5021|5020|5022|5020|5022|5020|5021|5020|324
1634049050000|2021-10-12 14:30:50|5021|5019|5020|5019|5021|5019|5019|5018|1792
1634049060000|2021-10-12 14:31:00||5018||5019||5019||5018|500
1634049070000|2021-10-12 14:31:10|5021|5020|5021|5019|5021|5020|5020|5019|432
1634049080000|2021-10-12 14:31:20|5022|5020|5021|5020|5022|5021|5020|5019|1863
1634049090000|2021-10-12 14:31:30|5020|5019|5020|5019|5021|5019|5020|5019|0
1634049100000|2021-10-12 14:31:40|||||||||33
1634049110000|2021-10-12 14:31:50|5021|5020|5021|5020|5021|5020|5020|5019|61976
1634049120000|2021-10-12 14:32:00|5020|5019|5020|5019|5021|5019|5019|5018|833
1634049130000|2021-10-12 14:32:10|5019|5018|5017|5016|5019|5019|5017|5016|2224
1634049140000|2021-10-12 14:32:20|5018|5017|5017|5016|5019|5018|5017|5016|758
1634049150000|2021-10-12 14:32:30|5018|5017|5015|5014|5019|5018|5015|5013|14924
1634049160000|2021-10-12 14:32:40|5014|5013|5016|5014|5017|5015|5014|5013|2200
1634049170000|2021-10-12 14:32:50|5015|5015|5016|5015|5017|5015|5015|5015|876
1634049180000|2021-10-12 14:33:00|5017||5017||5017||5016||969
1634049190000|2021-10-12 14:33:10|5018|5016|5020|5019|5022|5021|5018|5016|7277
1634049200000|2021-10-12 14:33:20|5021|5020|5022|5020|5022|5021|5021|5020|538
1634049210000|2021-10-12 14:33:30|5021|5019|5019|5017|5022|5020|5017|5016|8409
1634049220000|2021-10-12 14:33:40|5018|5016|5019|5017|5019|5018|5018|5016|511
1634049230000|2021-10-12 14:33:50|5018||5018||5018||5018||491
1634049240000|2021-10-12 14:34:00|5019|5018|5019|5017|5020|5019|5018|5017|3288
1634049250000|2021-10-12 14:34:10|5020|5018|5019|5017|5020|5018|5019|5017|432
1634049260000|2021-10-12 14:34:20|5020|5018|5021|5019|5021|5020|5020|5018|1747
1634049270000|2021-10-12 14:34:30|5020|5018|5019|5017|5020|5018|5019|5017|878
1634049280000|2021-10-12 14:34:40|5018|5016|5017|5015|5019|5016|5015|5014|6221
1634049290000|2021-10-12 14:34:50|5018|5016|5017|5015|5018|5016|5017|5015|878
1634049300000|2021-10-12 14:35:00|5018|5016|5019|5017|5019|5017|5017|5015|2162
1634049310000|2021-10-12 14:35:10|5018|5016|5018|5016|5018|5016|5017|5016|421
1634049320000|2021-10-12 14:35:20|5017|5015|5017|5016|5017|5016|5017|5015|1232
1634049330000|2021-10-12 14:35:30|5018|5017|5020|5018|5020|5019|5018|5016|2891
1634049340000|2021-10-12 14:35:40|5019|5019|5020|5019|5020|5019|5019|5018|285
1634049350000|2021-10-12 14:35:50|5019|5018|5020|5018|5020|5019|5019|5018|570
1634049360000|2021-10-12 14:36:00|5021|5019|5019|5018|5021|5019|5019|5018|873
1634049370000|2021-10-12 14:36:10|5020|5019|5020|5018|5020|5019|5020|5018|191
1634049380000|2021-10-12 14:36:20|5019|5017|5019|5017|5020|5018|5019|5017|2750
1634049390000|2021-10-12 14:36:30|5020|5018|5020|5018|5020|5018|5019|5017|1515
1634049400000|2021-10-12 14:36:40|5019||5019||5019||5019||557
1634049410000|2021-10-12 14:36:50|5018|5017|5018|5016|5019|5017|5017|5016|2572
1634049420000|2021-10-12 14:37:00|5017|5015|5018|5016|5018|5016|5016|5015|1187
1634049430000|2021-10-12 14:37:10|5017|5015|5017|5016|5018|5016|5017|5015|302
1634049440000|2021-10-12 14:37:20|5018|5017|5018|5017|5018|5017|5017|5016|907
1634049450000|2021-10-12 14:37:30|5017|5016|5018|5016|5018|5016|5017|5016|500
1634049460000|2021-10-12 14:37:40|5017|5017|5018|5017|5018|5017|5017|5017|2832
1634049470000|2021-10-12 14:37:50|5019|5018|5020|5019|5020|5019|5018|5017|1742
1634049480000|2021-10-12 14:38:00|5019|5018|5019|5017|5020|5019|5018|5017|2527
1634049490000|2021-10-12 14:38:10|5018|5018|5018|5017|5019|5018|5018|5017|122
1634049500000|2021-10-12 14:38:20|5019||5019||5019||5019||317
1634049510000|2021-10-12 14:38:30|||||||||114
1634049520000|2021-10-12 14:38:40|5018|5018|5018|5017|5019|5018|5018|5017|1115
1634049530000|2021-10-12 14:38:50|5019|5018|5019|5017|5019|5018|5018|5017|415
1634049540000|2021-10-12 14:39:00|5018|5016|5017|5016|5019|5016|5017|5016|776
1634049550000|2021-10-12 14:39:10|5018|5017|5017|5015|5018|5017|5016|5015|3707
1634049560000|2021-10-12 14:39:20|5018|5016|5017|5016|5018|5017|5017|5016|959
1634049570000|2021-10-12 14:39:30|5018|5015|5017|5016|5018|5017|5017|5015|710
1634049580000|2021-10-12 14:39:40|5018|5017|5020|5019|5020|5019|5018|5017|2556
1634049590000|2021-10-12 14:39:50|5019|5018|5020|5019|5020|5019|5019|5018|576
1634049600000|2021-10-12 14:40:00|5019|5018|5020|5019|5020|5019|5019|5018|680
1634049610000|2021-10-12 14:40:10|5019|5018|5022|5021|5023|5022|5019|5018|4839
1634049620000|2021-10-12 14:40:20|5023|5022|5024|5023|5024|5023|5023|5022|616
1634049630000|2021-10-12 14:40:30|5025|5022|5024|5022|5025|5023|5023|5022|1103
1634049640000|2021-10-12 14:40:40|5023|5021|5022|5020|5023|5021|5022|5020|1081
1634049650000|2021-10-12 14:40:50||5021||5020||5021||5020|50
1634049660000|2021-10-12 14:41:00|5021|5021|5021|5020|5022|5021|5021|5020|693
1634049670000|2021-10-12 14:41:10|5020|5019|5020|5019|5021|5019|5020|5019|853
1634049680000|2021-10-12 14:41:20|||||||||323
1634049690000|2021-10-12 14:41:30|5021||5021||5021||5020||158
1634049700000|2021-10-12 14:41:40|5022|5020|5022|5020|5022|5021|5021|5020|1374
1634049710000|2021-10-12 14:41:50|5021|5021|5021|5020|5022|5021|5020|5019|882
1634049720000|2021-10-12 14:42:00|5022|5021|5022|5021|5022|5021|5022|5020|854
1634049730000|2021-10-12 14:42:10|5023|5022|5023|5021|5023|5022|5023|5021|2316
1634049740000|2021-10-12 14:42:20|5022||5022||5022||5022||67
1634049750000|2021-10-12 14:42:30|||||||||348
1634049760000|2021-10-12 14:42:40|5021|5020|5022|5020|5022|5020|5021|5020|908
1634049770000|2021-10-12 14:42:50|5021||5021||5021||5021||0
1634049780000|2021-10-12 14:43:00|5022|5021|5024|5023|5024|5023|5022|5020|4408
1634049790000|2021-10-12 14:43:10|5023|5022|5024|5023|5024|5023|5023|5022|527
1634049800000|2021-10-12 14:43:20|5023|5022|5024|5023|5024|5023|5023|5022|911
1634049810000|2021-10-12 14:43:30|5025|5024|5026|5025|5027|5026|5024|5023|3054
1634049820000|2021-10-12 14:43:40|5027|5026|5025|5024|5027|5026|5025|5024|3775
1634049830000|2021-10-12 14:43:50|5026|5025|5026|5024|5026|5025|5025|5024|639
1634049840000|2021-10-12 14:44:00|5025|5025|5025|5024|5025|5025|5025|5024|98
1634049850000|2021-10-12 14:44:10|5026|5025|5027|5025|5027|5025|5026|5025|838
1634049860000|2021-10-12 14:44:20||5026||5026||5026||5026|170
1634049870000|2021-10-12 14:44:30|||||||||67
1634049880000|2021-10-12 14:44:40|||||||||240
1634049890000|2021-10-12 14:44:50|5028|5027|5027|5026|5028|5027|5027|5026|1457
1634049900000|2021-10-12 14:45:00|5028|5027|5028|5027|5028|5027|5028|5027|291
1634049910000|2021-10-12 14:45:10|5027|5026|5028|5026|5028|5027|5027|5026|1092
1634049920000|2021-10-12 14:45:20|5027||5027||5027||5027||0
1634049930000|2021-10-12 14:45:30|||||||||614
1634049940000|2021-10-12 14:45:40|5028|5027|5028|5027|5028|5027|5027|5026|2449
1634049950000|2021-10-12 14:45:50|5027|5026|5027|5026|5027|5026|5027|5026|387
1634049960000|2021-10-12 14:46:00|5028|5027|5028|5027|5028|5027|5027|5026|1647
1634049970000|2021-10-12 14:46:10|5029|5028|5031|5029|5031|5029|5028|5028|2857
1634049980000|2021-10-12 14:46:20|5030|5028|5030|5029|5031|5030|5029|5028|1589
1634049990000|2021-10-12 14:46:30|5029|5028|5029|5028|5029|5029|5029|5028|741
1634050000000|2021-10-12 14:46:40|5028|5027|5028|5027|5028|5028|5028|5027|695
1634050010000|2021-10-12 14:46:50|||||||||194
1634050020000|2021-10-12 14:47:00|5029|5028|5030|5028|5030|5028|5028|5027|2897
1634050030000|2021-10-12 14:47:10|5029|5029|5029|5027|5029|5029|5028|5027|1812
1634050040000|2021-10-12 14:47:20|5028|5026|5029|5027|5029|5027|5028|5026|671
1634050050000|2021-10-12 14:47:30|5028|5028|5029|5028|5030|5029|5028|5027|616
1634050060000|2021-10-12 14:47:40|5030|5029|5030|5029|5031|5029|5030|5029|833
1634050070000|2021-10-12 14:47:50|5031|5030|5030|5028|5031|5030|5029|5028|1963
1634050080000|2021-10-12 14:48:00|5029|5029|5030|5029|5030|5029|5029|5028|885
1634050090000|2021-10-12 14:48:10|5029|5028|5030|5028|5030|5029|5029|5028|2432
1634050100000|2021-10-12 14:48:20|5029||5029||5029||5029||302
1634050110000|2021-10-12 14:48:30|||||||||100
1634050120000|2021-10-12 14:48:40|5030|5029|5029|5028|5030|5029|5029|5028|595
1634050130000|2021-10-12 14:48:50|5030|5029|5030|5029|5030|5029|5029|5028|903
1634050140000|2021-10-12 14:49:00|||||||||592
1634050150000|2021-10-12 14:49:10|5031|5030|5032|5031|5033|5032|5031|5029|4283
1634050160000|2021-10-12 14:49:20|5031|5030|5030|5029|5031|5031|5030|5029|2072
1634050170000|2021-10-12 14:49:30||5028||5028||5028||5028|703
1634050180000|2021-10-12 14:49:40|5029|5029|5030|5029|5030|5029|5029|5028|1246
1634050190000|2021-10-12 14:49:50|5029|5028|5029|5027|5030|5029|5028|5027|1783
1634050200000|2021-10-12 14:50:00|5028|5026|5027|5026|5028|5026|5027|5025|1049
1634050210000|2021-10-12 14:50:10|||||||||310
1634050220000|2021-10-12 14:50:20|5026|5025|5027|5025|5027|5026|5026|5025|654
1634050230000|2021-10-12 14:50:30|5028|5026|5028|5026|5028|5027|5028|5025|2876
1634050240000|2021-10-12 14:50:40|5027|5027|5027|5026|5027|5027|5027|5026|1344
1634050250000|2021-10-12 14:50:50|||||||||767
1634050260000|2021-10-12 14:51:00|5028|5027|5028|5027|5028|5027|5027|5026|601
1634050270000|2021-10-12 14:51:10|||||||||105
1634050280000|2021-10-12 14:51:20|5029|5028|5029|5028|5029|5028|5029|5027|849
1634050290000|2021-10-12 14:51:30|||||||||92
1634050300000|2021-10-12 14:51:40|5028|5027|5027|5026|5029|5028|5027|5025|2231
1634050310000|2021-10-12 14:51:50|5028|5027|5029|5027|5029|5028|5028|5027|2075
1634050320000|2021-10-12 14:52:00|5030|5028|5029|5028|5030|5029|5029|5028|2300
1634050330000|2021-10-12 14:52:10|5028|5027|5027|5026|5028|5027|5027|5026|895
1634050340000|2021-10-12 14:52:20|5028|5027|5027|5026|5028|5027|5027|5026|1080
1634050350000|2021-10-12 14:52:30|5026|5025|5026|5025|5026|5025|5025|5024|1562
1634050360000|2021-10-12 14:52:40|||||||||280
1634050370000|2021-10-12 14:52:50|5025|5024|5025|5023|5026|5025|5023|5022|2467
1634050380000|2021-10-12 14:53:00|5024|5024|5025|5024|5025|5024|5024|5023|1695
1634050390000|2021-10-12 14:53:10|5026|5025|5027|5025|5027|5026|5025|5024|3263
1634050400000|2021-10-12 14:53:20|5026|5026|5027|5026|5027|5026|5026|5026|201
1634050410000|2021-10-12 14:53:30|5028|5027|5027|5026|5028|5027|5026|5025|4931
1634050420000|2021-10-12 14:53:40|5028|5027|5027|5026|5028|5027|5026|5025|3391
1634050430000|2021-10-12 14:53:50|5026|5025|5026|5024|5027|5026|5026|5024|2633
1634050440000|2021-10-12 14:54:00|5025|5025|5024|5023|5026|5025|5024|5023|2338
1634050450000|2021-10-12 14:54:10|5023|5022|5022|5021|5024|5023|5020|5019|5312
1634050460000|2021-10-12 14:54:20|5021|5020|5023|5022|5023|5022|5021|5020|6047
1634050470000|2021-10-12 14:54:30|||||||||237
1634050480000|2021-10-12 14:54:40|5024|5023|5023|5021|5024|5023|5023|5021|5037
1634050490000|2021-10-12 14:54:50|5022|5020|5021|5020|5022|5020|5021|5020|1108
1634050500000|2021-10-12 14:55:00|5022|5021|5022|5020|5023|5022|5022|5020|3950
1634050510000|2021-10-12 14:55:10|5021|5021|5020|5018|5022|5021|5019|5018|2267
1634050520000|2021-10-12 14:55:20|5019|5017|5019|5018|5020|5019|5018|5017|3167
1634050530000|2021-10-12 14:55:30|||||||||100
1634050540000|2021-10-12 14:55:40|5020|5019|5018|5017|5020|5019|5018|5017|3204
1634050550000|2021-10-12 14:55:50|5017|5016|5017|5016|5018|5016|5017|5015|3302
1634050560000|2021-10-12 14:56:00|5016|5015|5017|5015|5017|5016|5016|5015|1650
1634050570000|2021-10-12 14:56:10|5018|5016|5017|5016|5019|5017|5017|5015|7733
1634050580000|2021-10-12 14:56:20|5018|5017|5017|5016|5018|5017|5017|5016|3841
1634050590000|2021-10-12 14:56:30|5018|5017|5017|5016|5018|5017|5017|5016|2524
1634050600000|2021-10-12 14:56:40|5016|5015|5016|5015|5017|5015|5015|5014|6232
1634050610000|2021-10-12 14:56:50|5015|5014|5015|5014|5016|5015|5015|5014|1647
1634050620000|2021-10-12 14:57:00|5016|5015|5016|5014|5016|5015|5015|5014|2043
1634050630000|2021-10-12 14:57:10|5015|5015|5016|5015|5016|5015|5015|5014|2911
1634050640000|2021-10-12 14:57:20|5015|5014|5015|5014|5015|5014|5015|5014|4994
1634050650000|2021-10-12 14:57:30|5014|5013|5013|5012|5015|5014|5013|5011|14109
1634050660000|2021-10-12 14:57:40|5014|5013|5015|5014|5015|5014|5013|5013|1405
1634050670000|2021-10-12 14:57:50|5016|5015|5015|5014|5016|5015|5015|5014|3214
1634050680000|2021-10-12 14:58:00|5014|5013|5015|5014|5015|5014|5014|5013|2003
1634050690000|2021-10-12 14:58:10|5014|5013|5015|5014|5015|5014|5014|5013|3801
1634050700000|2021-10-12 14:58:20|5014|5013|5014|5012|5015|5013|5013|5012|3113
1634050710000|2021-10-12 14:58:30|5013|5013|5014|5013|5014|5013|5013|5013|3001
1634050720000|2021-10-12 14:58:40|5015|5014|5014|5013|5015|5014|5014|5013|4154
1634050730000|2021-10-12 14:58:50|||||||||486
1634050740000|2021-10-12 14:59:00|5015|5012|5014|5013|5015|5013|5013|5012|5169
1634050750000|2021-10-12 14:59:10|5015|5014|5014|5012|5015|5014|5013|5012|1785
1634050760000|2021-10-12 14:59:20|5013|5013|5012|5011|5014|5013|5012|5011|1387
1634050770000|2021-10-12 14:59:30|5011|5010|5011|5010|5011|5010|5011|5009|3737
1634050780000|2021-10-12 14:59:40|5010|5009|5010|5009|5011|5010|5010|5009|2776
1634050790000|2021-10-12 14:59:50|5009|5008|5009|5008|5010|5009|5008|5007|10960
1634050800000|2021-10-12 15:00:00|5010|5007|5011|5009|5011|5010|5009|5007|4512
1634050810000|2021-10-12 15:00:10|5010|5010|5013|5011|5013|5011|5010|5010|3661
1634050820000|2021-10-12 15:00:20|5014|5012|5016|5015|5016|5015|5013|5012|813
1634050830000|2021-10-12 15:00:30|5017|5016|5015|5014|5017|5016|5015|5014|6849
1634050840000|2021-10-12 15:00:40|5016|5015|5015|5014|5016|5015|5015|5014|4029
1634050850000|2021-10-12 15:00:50|5016|5015|5016|5014|5017|5016|5016|5014|2266
1634050860000|2021-10-12 15:01:00|5017|5015|5016|5015|5018|5017|5016|5014|1675
1634050870000|2021-10-12 15:01:10|5015|5014|5016|5015|5016|5015|5015|5014|993
1634050880000|2021-10-12 15:01:20|5017|5016|5015|5014|5018|5017|5015|5014|5599
1634050890000|2021-10-12 15:01:30|5014|5013|5014|5013|5015|5014|5014|5013|3145
1634050900000|2021-10-12 15:01:40|5013|5012|5015|5014|5015|5014|5013|5012|2465
1634050910000|2021-10-12 15:01:50|5016|5015|5016|5015|5017|5016|5015|5014|2020
1634050920000|2021-10-12 15:02:00|5017|5016|5016|5015|5018|5017|5016|5015|6988
1634050930000|2021-10-12 15:02:10|5015|5014|5016|5015|5016|5015|5015|5014|2149
1634050940000|2021-10-12 15:02:20|5017|5016|5016|5015|5017|5016|5016|5015|444
1634050950000|2021-10-12 15:02:30|5017|5016|5017|5016|5017|5016|5017|5015|1088
1634050960000|2021-10-12 15:02:40|5018|5017|5018|5017|5018|5017|5018|5017|956
1634050970000|2021-10-12 15:02:50|5017|5016|5017|5016|5018|5016|5017|5016|318
1634050980000|2021-10-12 15:03:00|5018|5017|5017|5016|5018|5017|5017|5016|3104
1634050990000|2021-10-12 15:03:10|5016|5015|5015|5014|5017|5016|5015|5014|8226
1634051000000|2021-10-12 15:03:20|||||||||799
1634051010000|2021-10-12 15:03:30|||||||||49
1634051020000|2021-10-12 15:03:40|||||||||360
1634051030000|2021-10-12 15:03:50|5014|5013|5014|5013|5014|5013|5014|5013|2349
1634051040000|2021-10-12 15:04:00|5013|5012|5013|5012|5014|5013|5013|5012|8498
1634051050000|2021-10-12 15:04:10|5014|5013|5013|5012|5014|5013|5013|5012|3776
1634051060000|2021-10-12 15:04:20|5012|5011|5012|5011|5013|5012|5012|5011|1843
1634051070000|2021-10-12 15:04:30|5011|5010|5012|5011|5013|5012|5011|5010|5698
1634051080000|2021-10-12 15:04:40|5013|5012|5014|5013|5014|5013|5012|5011|3175
1634051090000|2021-10-12 15:04:50|5013|5012|5014|5013|5014|5013|5013|5012|3572
1634051100000|2021-10-12 15:05:00|5015|5014|5014|5012|5015|5014|5013|5012|3266
1634051110000|2021-10-12 15:05:10|5013||5013||5013||5013||1075
1634051120000|2021-10-12 15:05:20|5014|5013|5015|5014|5015|5014|5013|5012|1639
1634051130000|2021-10-12 15:05:30|5016|5015|5014|5013|5017|5016|5014|5013|6914
1634051140000|2021-10-12 15:05:40|5015|5014|5017|5016|5018|5017|5014|5013|7231
1634051150000|2021-10-12 15:05:50|5018|5017|5017|5016|5019|5018|5017|5016|6867
1634051160000|2021-10-12 15:06:00|5016|5015|5016|5015|5016|5015|5016|5015|3320
1634051170000|2021-10-12 15:06:10|5015|5014|5015|5014|5016|5015|5015|5014|2421
1634051180000|2021-10-12 15:06:20|||||||||330
1634051190000|2021-10-12 15:06:30|5016|5015|5016|5015|5017|5016|5016|5014|5643
1634051200000|2021-10-12 15:06:40|5017|5016|5017|5016|5017|5016|5017|5016|4917
1634051210000|2021-10-12 15:06:50|5016|5015|5016|5015|5016|5015|5016|5015|1036
1634051220000|2021-10-12 15:07:00|5017|5016|5017|5016|5017|5016|5017|5016|827
1634051230000|2021-10-12 15:07:10|5018|5017|5019|5017|5019|5018|5018|5017|1185
1634051240000|2021-10-12 15:07:20|5018||5018||5019||5018||85
1634051250000|2021-10-12 15:07:30|5019|5018|5020|5018|5020|5018|5019|5018|265
1634051260000|2021-10-12 15:07:40|5019||5020||5020||5019||70
1634051270000|2021-10-12 15:07:50|5019||5019||5019||5019||191
1634051280000|2021-10-12 15:08:00|5018|5017|5016|5015|5018|5017|5016|5015|6708
1634051290000|2021-10-12 15:08:10|5017|5016|5017|5016|5017|5016|5016|5015|462
1634051300000|2021-10-12 15:08:20|5018|5017|5018|5017|5018|5017|5018|5017|1955
1634051310000|2021-10-12 15:08:30|5019|5018|5019|5017|5020|5019|5018|5017|3849
1634051320000|2021-10-12 15:08:40|5018|5018|5020|5019|5020|5019|5018|5017|1432
1634051330000|2021-10-12 15:08:50|5019|5018|5021|5020|5021|5020|5019|5018|2162
1634051340000|2021-10-12 15:09:00|5022|5021|5022|5021|5022|5021|5021|5020|892
1634051350000|2021-10-12 15:09:10|||||||||163
1634051360000|2021-10-12 15:09:20|5023|5022|5022|5021|5023|5022|5022|5021|996
1634051370000|2021-10-12 15:09:30|5021|5020|5021|5020|5022|5021|5021|5020|2698
1634051380000|2021-10-12 15:09:40|5020|5019|5020|5019|5021|5019|5020|5019|1591
1634051390000|2021-10-12 15:09:50|5019|5018|5019|5018|5020|5019|5019|5018|965
1634051400000|2021-10-12 15:10:00|5020|5019|5019|5018|5020|5019|5019|5018|628
1634051410000|2021-10-12 15:10:10|||||||||298
1634051420000|2021-10-12 15:10:20|||||||||496
1634051430000|2021-10-12 15:10:30|5020|5019|5019|5018|5020|5019|5019|5018|2680
1634051440000|2021-10-12 15:10:40|5018|5017|5019|5017|5019|5018|5018|5017|2459
1634051450000|2021-10-12 15:10:50|5018|5016|5017|5016|5018|5017|5017|5016|1791
1634051460000|2021-10-12 15:11:00|||||||||196
1634051470000|2021-10-12 15:11:10|5018|5017|5017|5016|5018|5017|5017|5016|2846
1634051480000|2021-10-12 15:11:20|5016|5015|5016|5015|5017|5016|5016|5015|1480
1634051490000|2021-10-12 15:11:30|5017|5016|5017|5016|5017|5016|5017|5016|3080
1634051500000|2021-10-12 15:11:40|5018|5017|5017|5016|5018|5017|5017|5016|4553
1634051510000|2021-10-12 15:11:50|5018|5017|5018|5017|5018|5017|5017|5016|3672
1634051520000|2021-10-12 15:12:00|5019|5018|5018|5017|5019|5018|5018|5017|1209
1634051530000|2021-10-12 15:12:10|||||||||172
1634051540000|2021-10-12 15:12:20|5017|5016|5017|5016|5018|5017|5017|5016|3337
1634051550000|2021-10-12 15:12:30|5018|5017|5018|5017|5018|5017|5018|5017|652
1634051560000|2021-10-12 15:12:40|5017|5016|5017|5016|5018|5017|5017|5016|301
1634051570000|2021-10-12 15:12:50|||||||||215
1634051580000|2021-10-12 15:13:00|5018|5017|5017|5016|5018|5017|5017|5016|737
1634051590000|2021-10-12 15:13:10|5018|5017|5017|5016|5018|5017|5017|5016|1118
1634051600000|2021-10-12 15:13:20|5016|5015|5016|5015|5017|5016|5016|5015|684
1634051610000|2021-10-12 15:13:30|||||||||98
1634051620000|2021-10-12 15:13:40|5015|5014|5016|5014|5016|5015|5015|5014|2072
1634051630000|2021-10-12 15:13:50|5015|5015|5015|5014|5016|5015|5015|5014|2538
1634051640000|2021-10-12 15:14:00|5016|5015|5016|5015|5016|5015|5015|5014|1476
1634051650000|2021-10-12 15:14:10|||||||||423
1634051660000|2021-10-12 15:14:20|5017|5016|5017|5016|5017|5016|5016|5015|1409
1634051670000|2021-10-12 15:14:30|||||||||46
1634051680000|2021-10-12 15:14:40|5018||5017||5018||5017||1372
1634051690000|2021-10-12 15:14:50|5018||5017||5018||5017||221
1634051700000|2021-10-12 15:15:00|||||||||204
1634051710000|2021-10-12 15:15:10|5016|5015|5017|5016|5017|5016|5015|5014|7484
1634051720000|2021-10-12 15:15:20|5016|5015|5017|5015|5017|5016|5016|5015|428
1634051730000|2021-10-12 15:15:30|5016|5016|5016|5014|5017|5016|5016|5014|896
1634051740000|2021-10-12 15:15:40|5015|5015|5016|5014|5016|5015|5015|5014|214
1634051750000|2021-10-12 15:15:50|5015|5015|5015|5014|5016|5015|5015|5014|928
1634051760000|2021-10-12 15:16:00|5016|5013|5014|5013|5016|5014|5014|5013|2318
1634051770000|2021-10-12 15:16:10|5015|5014|5014|5013|5015|5014|5014|5013|1137
1634051780000|2021-10-12 15:16:20|5015||5014||5015||5014||8
1634051790000|2021-10-12 15:16:30|5015|5014|5015|5014|5015|5014|5015|5014|700
1634051810000|2021-10-12 15:16:50|5016|5015|5016|5015|5016|5015|5016|5015|1608
1634051820000|2021-10-12 15:17:00|5017|5016|5017|5016|5017|5016|5016|5016|1566
1634051830000|2021-10-12 15:17:10|5016|5015|5016|5015|5017|5015|5015|5014|1692
1634051840000|2021-10-12 15:17:20|5015|5014|5015|5014|5016|5015|5015|5014|1775
1634051850000|2021-10-12 15:17:30|5014|5013|5014|5013|5015|5014|5014|5013|3176
1634051860000|2021-10-12 15:17:40|||||||||452
1634051870000|2021-10-12 15:17:50|5015|5014|5015|5013|5015|5014|5014|5013|1186
1634051880000|2021-10-12 15:18:00|5014|5012|5012|5011|5014|5012|5012|5011|4316
1634051890000|2021-10-12 15:18:10|||||||||14
1634051900000|2021-10-12 15:18:20|5011|5010|5011|5010|5012|5011|5011|5010|5154
1634051910000|2021-10-12 15:18:30|5012|5011|5012|5010|5012|5011|5011|5010|3315
1634051920000|2021-10-12 15:18:40||5011||5011||5011||5010|304
1634051930000|2021-10-12 15:18:50|5011|5010|5011|5010|5012|5010|5011|5010|977
1634051940000|2021-10-12 15:19:00|||||||||93
1634051950000|2021-10-12 15:19:10|5012|5011|5011|5010|5012|5011|5011|5010|2147
1634051960000|2021-10-12 15:19:20|5012|5011|5012|5011|5012|5011|5011|5010|135
1634051970000|2021-10-12 15:19:30|5013|5012|5014|5013|5015|5014|5012|5011|4029
1634051980000|2021-10-12 15:19:40|||||||||330
1634051990000|2021-10-12 15:19:50|5015|5014|5014|5013|5015|5014|5014|5012|3745
1634052000000|2021-10-12 15:20:00|5013|5012|5014|5013|5014|5013|5013|5012|6920
1634052010000|2021-10-12 15:20:10|5015|5014|5015|5014|5015|5014|5014|5013|1099
1634052020000|2021-10-12 15:20:20|5016|5015|5016|5015|5016|5015|5015|5014|2722
1634052030000|2021-10-12 15:20:30|5017|5016|5016|5015|5017|5016|5016|5015|1554
1634052040000|2021-10-12 15:20:40|5015|5014|5015|5014|5015|5014|5015|5014|1408
1634052050000|2021-10-12 15:20:50|5014|5013|5015|5014|5015|5014|5014|5013|2183
1634052060000|2021-10-12 15:21:00|5014|5013|5015|5014|5016|5015|5014|5013|3025
1634052070000|2021-10-12 15:21:10|5016|5015|5016|5015|5016|5015|5015|5014|1200
1634052080000|2021-10-12 15:21:20|||||||||53
1634052090000|2021-10-12 15:21:30|5015|5014|5015|5014|5016|5015|5014|5013|3881
1634052100000|2021-10-12 15:21:40|5014|5013|5015|5013|5015|5014|5014|5013|1444
1634052110000|2021-10-12 15:21:50||5014||5014||5014||5013|42
1634052120000|2021-10-12 15:22:00|5014|5013|5015|5013|5015|5014|5014|5013|1371
1634052130000|2021-10-12 15:22:10||5014||5014||5014||5014|125
1634052140000|2021-10-12 15:22:20|||||||||195
1634052150000|2021-10-12 15:22:30|5014|5013|5015|5013|5015|5014|5014|5013|3297
1634052160000|2021-10-12 15:22:40|5014|5014|5015|5014|5015|5014|5014|5014|267
1634052170000|2021-10-12 15:22:50|5014|5013|5015|5014|5015|5014|5014|5013|518
1634052180000|2021-10-12 15:23:00|5016|5015|5016|5015|5016|5015|5016|5014|993
1634052190000|2021-10-12 15:23:10|5015|5014|5015|5013|5015|5014|5014|5013|5918
1634052200000|2021-10-12 15:23:20|5014|5014|5014|5013|5015|5014|5014|5013|2713
1634052210000|2021-10-12 15:23:30|5013|5012|5013|5012|5014|5012|5013|5012|1436
1634052220000|2021-10-12 15:23:40|5014|5013|5014|5013|5014|5013|5014|5012|418
1634052230000|2021-10-12 15:23:50|5013|5012|5014|5013|5014|5013|5013|5012|1340
1634052240000|2021-10-12 15:24:00|||||||||710
1634052250000|2021-10-12 15:24:10|5015|5014|5015|5014|5015|5014|5015|5014|865
1634052260000|2021-10-12 15:24:20|5014|5013|5014|5013|5015|5013|5014|5013|705
1634052270000|2021-10-12 15:24:30|5015|5014|5015|5014|5015|5014|5014|5013|878
1634052290000|2021-10-12 15:24:50|||||||||353
1634052300000|2021-10-12 15:25:00|5014|5013|5015|5014|5015|5014|5014|5013|3250
1634052310000|2021-10-12 15:25:10|5014|5013|5014|5013|5015|5014|5014|5013|3021
1634052320000|2021-10-12 15:25:20|5013|5012|5015|5014|5015|5014|5013|5012|43604
1634052330000|2021-10-12 15:25:30|5014|5013|5014|5013|5016|5015|5014|5013|3679
1634052340000|2021-10-12 15:25:40|5013|5012|5013|5012|5014|5013|5013|5012|1933
1634052350000|2021-10-12 15:25:50|5014|5013|5014|5013|5014|5013|5013|5012|1780
1634052360000|2021-10-12 15:26:00|5013|5012|5013|5012|5014|5013|5013|5012|1370
1634052370000|2021-10-12 15:26:10|||||||||94
1634052380000|2021-10-12 15:26:20|5014|5013|5013|5012|5014|5013|5013|5012|47396
1634052390000|2021-10-12 15:26:30|5014|5013|5014|5012|5014|5013|5013|5012|2017
1634052400000|2021-10-12 15:26:40|5013|5013|5014|5013|5015|5014|5013|5012|4198
1634052410000|2021-10-12 15:26:50|5015|5014|5014|5013|5015|5014|5014|5013|2514
1634052420000|2021-10-12 15:27:00|||||||||854
1634052430000|2021-10-12 15:27:10|5015|5014|5015|5013|5015|5014|5014|5013|1799
1634052440000|2021-10-12 15:27:20|5014|5014|5016|5015|5016|5015|5014|5013|2499
1634052450000|2021-10-12 15:27:30|5017|5016|5017|5015|5017|5016|5016|5015|4325
1634052460000|2021-10-12 15:27:40|||||||||1704
1634052470000|2021-10-12 15:27:50||5016||5016||5016||5015|344
1634052480000|2021-10-12 15:28:00|5018|5017|5018|5017|5018|5017|5018|5016|907
1634052490000|2021-10-12 15:28:10|5017|5016|5017|5016|5017|5016|5017|5016|805
1634052500000|2021-10-12 15:28:20|5016|5015|5016|5015|5016|5015|5016|5015|1666
1634052510000|2021-10-12 15:28:30|||||||||1754
1634052520000|2021-10-12 15:28:40|||||||||966
1634052530000|2021-10-12 15:28:50|5015|5014|5017|5016|5017|5016|5015|5014|5058
1634052540000|2021-10-12 15:29:00|||||||||1363
1634052550000|2021-10-12 15:29:10|5018|5017|5018|5017|5018|5017|5018|5016|2102
1634052560000|2021-10-12 15:29:20|5019|5016|5018|5017|5019|5018|5018|5016|1396
1634052570000|2021-10-12 15:29:30|5017|5016|5017|5015|5018|5017|5016|5015|2642
1634052580000|2021-10-12 15:29:40|5016|5014|5016|5014|5016|5015|5015|5013|2192
1634052590000|2021-10-12 15:29:50|5015|5015|5014|5012|5016|5015|5014|5012|910
1634108400000|2021-10-13 07:00:00|4955|4951.5|4944.5|4939.5|4955|4951.5|4944.5|4937.5|3410
1634108410000|2021-10-13 07:00:10|4945.5|4943|4947.5|4942.5|4950|4948|4940.5|4931|7184
1634108420000|2021-10-13 07:00:20|4947|4943|4928.5|4923.5|4947|4943|4924|4913.5|6101
1634108430000|2021-10-13 07:00:30|4928|4925.5|4927|4921.5|4930|4926|4923.5|4918.5|6575
1634108440000|2021-10-13 07:00:40|4927.5|4922|4932|4927.5|4935.5|4931.5|4926|4922|3668
1634108450000|2021-10-13 07:00:50|4931.5|4926.5|4931.5|4926.5|4932.5|4927|4929.5|4925|1022
1634108460000|2021-10-13 07:01:00|4930.5|4927|4923|4918|4933|4928.5|4922.5|4917|977
1634108470000|2021-10-13 07:01:10|4923.5|4918.5|4915.5|4913|4926|4922|4915|4913|1231
1634108480000|2021-10-13 07:01:20|4916.5|4914|4909.5|4907|4917.5|4915.5|4909|4904|1190
1634108490000|2021-10-13 07:01:30|4909|4907.5|4910|4907.5|4910.5|4907.5|4905|4901|2967
1634108500000|2021-10-13 07:01:40|4909.5|4908|4913|4909|4913|4910|4908|4904|4336
1634108510000|2021-10-13 07:01:50|4912.5|4909.5|4908|4905.5|4913|4910|4907|4902.5|1533
1634108520000|2021-10-13 07:02:00|4907.5|4905|4912|4908.5|4912.5|4909.5|4907|4903.5|3055
1634108530000|2021-10-13 07:02:10|4911.5|4906|4908|4904.5|4911.5|4906.5|4908|4904|234
1634108540000|2021-10-13 07:02:20|4907.5|4904|4911.5|4909|4913|4909|4904|4900|2389
1634108550000|2021-10-13 07:02:30|4912|4909.5|4915.5|4911|4920|4918|4912|4909|2784
1634108560000|2021-10-13 07:02:40|4915|4911.5|4914.5|4912|4915|4912|4914.5|4910.5|0
1634108570000|2021-10-13 07:02:50||4912.5||4912.5||4912.5||4912.5|662
1634108580000|2021-10-13 07:03:00|4915|4914.5|4909|4906|4915.5|4914.5|4909|4906|3337
1634108590000|2021-10-13 07:03:10|4908.5|4905.5|4911.5|4909.5|4911.5|4909.5|4907|4904.5|959
1634108600000|2021-10-13 07:03:20|4911|4910|4908|4905.5|4911.5|4910|4908|4904.5|699
1634108610000|2021-10-13 07:03:30|4907|4906|4904.5|4901.5|4909.5|4907|4904|4901.5|2212
1634108620000|2021-10-13 07:03:40|4904|4902|4904|4903|4905|4904|4904|4901.5|1647
1634108630000|2021-10-13 07:03:50|4903.5|4901.5|4904|4901|4905|4902.5|4903|4900|1275
1634108640000|2021-10-13 07:04:00|4903.5|4900.5|4895|4892.5|4903.5|4900.5|4895|4892.5|6486
1634108650000|2021-10-13 07:04:10|4895.5|4893|4889.5|4886.5|4896.5|4894|4887|4883.5|10047
1634108660000|2021-10-13 07:04:20|4889|4887|4885.5|4883.5|4890.5|4889|4885.5|4883.5|3290
1634108670000|2021-10-13 07:04:30|4885|4882|4883.5|4881.5|4885|4884|4883.5|4881|1629
1634108680000|2021-10-13 07:04:40|4884|4881|4887|4883.5|4887.5|4884.5|4883.5|4881|1215
1634108690000|2021-10-13 07:04:50|4886.5|4883|4883|4880.5|4886.5|4883|4882.5|4880|1490
1634108700000|2021-10-13 07:05:00|4882.5|4881|4885|4881.5|4885|4882.5|4880|4877|4555
1634108710000|2021-10-13 07:05:10|4884.5|4881|4882.5|4880.5|4885|4883.5|4880|4879.5|4837
1634108720000|2021-10-13 07:05:20|4882|4880|4886.5|4884.5|4889.5|4887|4882|4880|4598
1634108730000|2021-10-13 07:05:30|4886|4884|4887.5|4884.5|4889|4887.5|4885.5|4883.5|751
1634108740000|2021-10-13 07:05:40|4886.5|4885|4881.5|4878.5|4887|4885.5|4881|4878|3139
1634108750000|2021-10-13 07:05:50|4882|4879|4883.5|4881.5|4886|4882.5|4881.5|4879|1974
1634108760000|2021-10-13 07:06:00|4884.5|4882|4886|4883.5|4886.5|4885|4884|4881|2405
1634108770000|2021-10-13 07:06:10|4885.5|4884|4885.5|4883.5|4885.5|4884|4885.5|4883|1065
1634108780000|2021-10-13 07:06:20||4883||4883||4883.5||4883|52
1634108790000|2021-10-13 07:06:30|4885|4883.5|4881|4877|4888|4887.5|4880.5|4876.5|7453
1634108800000|2021-10-13 07:06:40|4879.5|4877.5|4887.5|4885|4888|4885|4879.5|4877.5|3396
1634108810000|2021-10-13 07:06:50|4888|4884.5|4885|4882.5|4888|4884.5|4884.5|4882|532
1634108820000|2021-10-13 07:07:00|4884.5|4882|4883.5|4881|4884.5|4882|4883|4881|2563
1634108830000|2021-10-13 07:07:10|4883|4880.5|4878.5|4875.5|4883|4881.5|4878.5|4875.5|1003
1634108840000|2021-10-13 07:07:20|4878|4876|4879.5|4877.5|4880.5|4878|4877.5|4876|630
1634108850000|2021-10-13 07:07:30|4879|4875.5|4878|4875.5|4879.5|4876.5|4875|4873.5|1722
1634108860000|2021-10-13 07:07:40|4878.5|4876|4882.5|4880.5|4882.5|4880.5|4876.5|4875.5|1031
1634108870000|2021-10-13 07:07:50|4883|4881|4885.5|4884|4885.5|4884.5|4883|4881|824
1634108880000|2021-10-13 07:08:00|4887|4884.5|4887|4885.5|4887|4885.5|4885.5|4884.5|754
1634108890000|2021-10-13 07:08:10|4888|4885|4889|4885.5|4889.5|4887.5|4887|4885|694
1634108900000|2021-10-13 07:08:20||4886||4886.5||4886.5||4885|82
1634108910000|2021-10-13 07:08:30|4888.5|4886|4887.5|4885|4889|4887.5|4887.5|4885|806
1634108920000|2021-10-13 07:08:40|||||||||418
1634108930000|2021-10-13 07:08:50|4888|4885.5|4886|4884|4888.5|4886.5|4886|4884|1711
1634108940000|2021-10-13 07:09:00|4887|4884.5|4885|4883|4887|4884.5|4884.5|4883|578
1634108950000|2021-10-13 07:09:10|4884.5|4882|4884|4881.5|4884.5|4882.5|4883|4881.5|386
1634108960000|2021-10-13 07:09:20|4883|4881|4883.5|4881.5|4883.5|4883|4881|4878.5|23307
1634108970000|2021-10-13 07:09:30|4883|4881|4881.5|4879.5|4883|4881|4881.5|4879.5|788
1634108980000|2021-10-13 07:09:40|4881|4879|4884|4883|4884|4883|4881|4879|2081
1634108990000|2021-10-13 07:09:50|4883.5|4882.5|4883.5|4882.5|4884|4882.5|4883.5|4882.5|357
1634109000000|2021-10-13 07:10:00|4883|4882|4881|4879.5|4883|4882|4881|4878.5|2024
1634109010000|2021-10-13 07:10:10|4880.5|4879|4878|4875.5|4881|4879.5|4878|4875|896
1634109020000|2021-10-13 07:10:20|4877.5|4875|4875.5|4873.5|4877.5|4875|4872|4870.5|4494
1634109030000|2021-10-13 07:10:30|4876.5|4874|4875|4873.5|4876.5|4874.5|4875|4873|68
1634109040000|2021-10-13 07:10:40|4874.5|4873|4871|4869|4874.5|4873|4871|4868|652
1634109050000|2021-10-13 07:10:50|4871.5|4869.5|4871.5|4869.5|4872.5|4870|4871.5|4869|18
1634109060000|2021-10-13 07:11:00|4872|4870|4873|4871|4873|4871|4872|4870|620
1634109070000|2021-10-13 07:11:10|4872.5|4870|4867|4866|4873.5|4873|4867|4866|4623
1634109080000|2021-10-13 07:11:20|4867.5|4865|4867|4865|4867.5|4865.5|4867|4865|415
1634109090000|2021-10-13 07:11:30|4866.5|4865.5|4868|4865.5|4870|4867|4865.5|4865|1057
1634109100000|2021-10-13 07:11:40|4867.5|4866|4865|4863.5|4867.5|4866|4865|4863|1907
1634109110000|2021-10-13 07:11:50|4864.5|4864|4864.5|4862.5|4865|4864|4864.5|4862|531
1634109120000|2021-10-13 07:12:00|4864||4864.5||4864.5||4864||408
1634109130000|2021-10-13 07:12:10|4865|4863|4864|4862|4866|4864.5|4864|4862|2124
1634109140000|2021-10-13 07:12:20|4863.5|4861.5|4865|4863|4865|4863|4863|4861.5|1094
1634109150000|2021-10-13 07:12:30|4865.5|4863.5|4872|4870.5|4873|4871|4865.5|4863.5|1865
1634109160000|2021-10-13 07:12:40|4871.5|4870|4870.5|4869|4871.5|4870|4870.5|4868|91
1634109170000|2021-10-13 07:12:50|4871.5|4868.5|4871|4870.5|4872|4870.5|4869.5|4867|894
1634109180000|2021-10-13 07:13:00|4873|4871|4871.5|4869.5|4873|4871|4871|4869.5|235
1634109190000|2021-10-13 07:13:10|4871|4869|4871.5|4870|4872.5|4872|4870.5|4868.5|1039
1634109200000|2021-10-13 07:13:20|4872|4870.5|4871|4869.5|4872|4870.5|4870|4869|1371
1634109210000|2021-10-13 07:13:30|4871.5|4870|4871|4869|4872|4870.5|4870|4868.5|1009
1634109220000|2021-10-13 07:13:40|4870.5|4869.5|4866.5|4865.5|4871|4869.5|4866.5|4865.5|968
1634109230000|2021-10-13 07:13:50|4866|4865|4867|4865.5|4867.5|4866|4866|4864.5|333
1634109240000|2021-10-13 07:14:00|4867.5|4866|4867|4865.5|4867.5|4866|4867|4865|791
1634109250000|2021-10-13 07:14:10|4866.5|4865|4865|4863.5|4866.5|4865|4864.5|4863.5|1534
1634109260000|2021-10-13 07:14:20|4866|4864|4866.5|4865.5|4867|4865.5|4865|4864|555
1634109270000|2021-10-13 07:14:30|4868|4866|4867.5|4865.5|4868.5|4868|4866|4864|3349
1634109280000|2021-10-13 07:14:40|4868.5|4866|4871|4869|4873|4871|4868|4866|1586
1634109290000|2021-10-13 07:14:50|4871.5|4870|4873.5|4871.5|4874|4872|4871.5|4869|539
1634109300000|2021-10-13 07:15:00|4873|4872|4871.5|4869.5|4873.5|4872|4869.5|4869|915
1634109310000|2021-10-13 07:15:10|4871|4869|4869.5|4868|4871|4869|4869.5|4868|233
1634109320000|2021-10-13 07:15:20|4868.5|4868.5|4865|4864.5|4868.5|4868.5|4865|4863.5|1567
1634109330000|2021-10-13 07:15:30|4865.5|4865|4866|4864|4866.5|4865|4865|4864|1004
1634109340000|2021-10-13 07:15:40|4865.5|4863.5|4865|4863.5|4865.5|4863.5|4865|4863.5|30
1634109350000|2021-10-13 07:15:50|4864.5|4863|4871|4869|4873|4870|4864|4863|2862
1634109360000|2021-10-13 07:16:00|4870.5|4869.5|4870|4868|4870.5|4870|4868.5|4867.5|378
1634109370000|2021-10-13 07:16:10|4869.5|4867.5|4870.5|4868.5|4872|4870|4869|4867.5|2219
1634109380000|2021-10-13 07:16:20|4870|4867.5|4868|4866.5|4870|4867.5|4867.5|4866|319
1634109390000|2021-10-13 07:16:30|4867|4866|4866|4865|4867.5|4866|4865.5|4865|519
1634109400000|2021-10-13 07:16:40|4866.5|4865.5|4869.5|4868|4869.5|4869|4866.5|4865|557
1634109410000|2021-10-13 07:16:50|4869|4867.5|4869.5|4868.5|4869.5|4868.5|4867|4865|1959
1634109420000|2021-10-13 07:17:00|4869|4869|4869|4867.5|4869.5|4869|4868.5|4867|1331
1634109430000|2021-10-13 07:17:10|4868.5|4867|4870.5|4869.5|4870.5|4869.5|4868|4867|416
1634109440000|2021-10-13 07:17:20|4870|4869|4868.5|4867|4870.5|4869|4868.5|4867|1150
1634109450000|2021-10-13 07:17:30|4869|4866.5|4870.5|4869|4870.5|4869.5|4866.5|4866|1650
1634109460000|2021-10-13 07:17:40|4871|4869.5|4880.5|4878.5|4880.5|4878.5|4870.5|4869.5|5173
1634109470000|2021-10-13 07:17:50|4881|4878|4879|4877.5|4881.5|4878|4878.5|4877|1314
1634109480000|2021-10-13 07:18:00|4878.5|4877|4877|4875|4879|4877|4875|4872.5|1124
1634109490000|2021-10-13 07:18:10|4876.5|4874.5|4873.5|4871|4876.5|4874.5|4873.5|4871|315
1634109500000|2021-10-13 07:18:20|4873|4871.5|4873|4871|4873.5|4872.5|4872.5|4871|756
1634109510000|2021-10-13 07:18:30|4873.5|4872|4876.5|4875|4877.5|4875.5|4873|4872|1397
1634109520000|2021-10-13 07:18:40|4877|4875.5|4875.5|4874|4877|4876|4875|4874|584
1634109530000|2021-10-13 07:18:50|4876|4874.5|4875.5|4874|4876|4874.5|4875|4874|541
1634109540000|2021-10-13 07:19:00|4875|4875|4874.5|4873|4875.5|4875|4873.5|4872.5|387
1634109550000|2021-10-13 07:19:10|4875|4873.5|4876.5|4875|4876.5|4875|4875|4873.5|1081
1634109560000|2021-10-13 07:19:20|4876|4875.5|4873|4871.5|4876.5|4875.5|4873|4871.5|1694
1634109570000|2021-10-13 07:19:30|4872.5|4871|4872.5|4871.5|4872.5|4871.5|4872|4871|145
1634109580000|2021-10-13 07:19:40|4873|4872|4877.5|4875|4877.5|4875|4873|4872|1318
1634109590000|2021-10-13 07:19:50|4877|4874.5|4874.5|4873.5|4877|4875|4874.5|4873.5|346
1634109600000|2021-10-13 07:20:00|4874|4873|4875|4873|4875|4873|4873|4872.5|320
1634109610000|2021-10-13 07:20:10|4874.5|4872.5|4875|4873.5|4875|4873.5|4873.5|4872|409
1634109620000|2021-10-13 07:20:20|4874.5|4873|4872.5|4871.5|4874.5|4873|4872|4871.5|1013
1634109630000|2021-10-13 07:20:30|4872|4871|4872|4871|4872.5|4871|4872|4871|421
1634109640000|2021-10-13 07:20:40|4871.5|4870|4872|4870.5|4872.5|4872|4871|4870|1876
1634109650000|2021-10-13 07:20:50|4872.5|4871|4873.5|4872.5|4874.5|4873.5|4872.5|4871|4282
1634109660000|2021-10-13 07:21:00|4874.5|4873|4874|4873|4876|4874.5|4874|4873|900
1634109670000|2021-10-13 07:21:10|4874.5|4872.5|4874.5|4873|4874.5|4873|4873|4872|812
1634109680000|2021-10-13 07:21:20|4875|4873.5|4872.5|4872|4876|4874|4872.5|4871.5|708
1634109690000|2021-10-13 07:21:30|4873|4871.5|4871.5|4870.5|4873|4872|4871.5|4870.5|1035
1634109700000|2021-10-13 07:21:40|4871|4870|4870.5|4869|4871|4870|4869|4867.5|3424
1634109710000|2021-10-13 07:21:50|4871|4869.5|4871|4869.5|4871.5|4870|4870.5|4869.5|799
1634109720000|2021-10-13 07:22:00|4871.5|4870|4873|4872|4873|4872|4871|4870|1882
1634109730000|2021-10-13 07:22:10|4872.5|4871.5|4873|4872|4873|4872|4872|4871|2193
1634109740000|2021-10-13 07:22:20|4872.5|4871.5|4871.5|4870|4873.5|4872.5|4871|4870|1728
1634109750000|2021-10-13 07:22:30|4870|4869.5|4868.5|4867|4871.5|4869.5|4868.5|4867|1380
1634109760000|2021-10-13 07:22:40|4869|4867.5|4868|4867|4869.5|4868|4868|4867|866
1634109770000|2021-10-13 07:22:50|4868.5|4867.5|4868.5|4867|4868.5|4868|4868|4867|327
1634109780000|2021-10-13 07:23:00|4868|4867.5|4865.5|4864.5|4868|4867.5|4865.5|4864.5|512
1634109790000|2021-10-13 07:23:10|4865|4864|4864|4862.5|4865|4864|4862.5|4862|925
1634109800000|2021-10-13 07:23:20|4865|4863|4864|4863|4865|4863.5|4864|4862.5|325
1634109810000|2021-10-13 07:23:30|4863.5|4862.5|4863.5|4862|4863.5|4862.5|4862.5|4861|544
1634109820000|2021-10-13 07:23:40|4863|4861.5|4862.5|4861|4863|4862|4861.5|4860.5|1306
1634109830000|2021-10-13 07:23:50|4863|4861.5|4864|4862.5|4864.5|4863|4862.5|4861.5|2740
1634109840000|2021-10-13 07:24:00|4863.5|4862|4862|4860.5|4863.5|4862|4861|4860|1961
1634109850000|2021-10-13 07:24:10|4861.5|4861|4860.5|4859.5|4861.5|4861|4860.5|4859.5|286
1634109860000|2021-10-13 07:24:20|4860|4859|4861.5|4860|4862|4860|4859.5|4858.5|2348
1634109870000|2021-10-13 07:24:30|4861|4859.5|4860|4858.5|4861.5|4859.5|4859|4858|1935
1634109880000|2021-10-13 07:24:40|4859.5|4858|4857.5|4855.5|4860|4858|4857.5|4855.5|1266
1634109890000|2021-10-13 07:24:50|4857|4855|4858|4856.5|4858|4857|4856.5|4855|1530
1634109900000|2021-10-13 07:25:00|4857.5|4857|4856|4855|4857.5|4857|4856|4854.5|829
1634109910000|2021-10-13 07:25:10|4855.5|4854.5|4855.5|4854|4856|4854.5|4855|4854|358
1634109920000|2021-10-13 07:25:20|4854.5|4853.5|4854.5|4853.5|4854.5|4853.5|4854|4853|1033
1634109930000|2021-10-13 07:25:30|4853.5|4854|4854|4852|4855|4854|4853.5|4852|1783
1634109940000|2021-10-13 07:25:40|4853.5|4851.5|4853.5|4852|4854|4853|4852.5|4851.5|2107
1634109950000|2021-10-13 07:25:50|4854|4852.5|4854|4852.5|4854|4853|4853|4852.5|738
1634109960000|2021-10-13 07:26:00|4853.5|4852|4853|4851.5|4853.5|4852.5|4852.5|4851|2725
1634109970000|2021-10-13 07:26:10|4853.5|4852|4859.5|4858.5|4859.5|4858.5|4853.5|4852|3561
1634109980000|2021-10-13 07:26:20|4860|4859|4858|4856|4860|4859|4858|4855.5|1336
1634109990000|2021-10-13 07:26:30|4857.5|4855.5|4857|4856|4857.5|4856|4856|4855.5|280
1634110000000|2021-10-13 07:26:40|4857.5|4856.5|4858|4856.5|4859|4857|4857|4856.5|535
1634110010000|2021-10-13 07:26:50|4858.5|4857|4859|4858|4859|4858|4857.5|4857|995
1634110020000|2021-10-13 07:27:00|4859.5|4858.5|4862|4860|4862|4860|4859.5|4858.5|456
1634110030000|2021-10-13 07:27:10|4861.5|4860.5|4861.5|4860|4861.5|4861|4861.5|4860|266
1634110040000|2021-10-13 07:27:20|4861||4861||4861||4861||0
1634110050000|2021-10-13 07:27:30|4861.5|4860.5|4868|4866|4868|4866|4861.5|4860.5|733
1634110060000|2021-10-13 07:27:40|4867.5|4866.5|4867.5|4866.5|4867.5|4866.5|4867.5|4866.5|35
1634110070000|2021-10-13 07:27:50|4868.5|4867|4870|4868.5|4871|4869.5|4868.5|4867|1197
1634110080000|2021-10-13 07:28:00|4869.5|4868|4869|4867.5|4870|4868.5|4868.5|4867.5|506
1634110090000|2021-10-13 07:28:10|4868|4867|4869|4868|4869|4868|4867.5|4866|1076
1634110100000|2021-10-13 07:28:20|4868|4867.5|4867.5|4866|4869|4868|4867|4866|238
1634110110000|2021-10-13 07:28:30|4868|4866.5|4867|4866|4868.5|4866.5|4867|4866|0
1634110120000|2021-10-13 07:28:40|4867.5|4866.5|4868|4867|4868.5|4867.5|4867.5|4866.5|214
1634110130000|2021-10-13 07:28:50|4868.5|4866.5|4869|4868.5|4870|4868.5|4867.5|4866.5|641
1634110140000|2021-10-13 07:29:00|4869.5|4868|4873.5|4871.5|4873.5|4871.5|4869.5|4868|437
1634110150000|2021-10-13 07:29:10|4873|4872|4873|4871.5|4873|4872.5|4873|4871.5|104
1634110160000|2021-10-13 07:29:20|4872.5|4872|4873|4871.5|4873|4872|4869|4868.5|1433
1634110170000|2021-10-13 07:29:30|4872.5|4871|4871|4869.5|4872.5|4871|4869.5|4868.5|1855
1634110180000|2021-10-13 07:29:40|4870.5|4869|4870|4868.5|4870.5|4869|4870|4868.5|29
1634110190000|2021-10-13 07:29:50|4869.5|4868|4870|4868.5|4870|4868.5|4869|4868|1211
1634110200000|2021-10-13 07:30:00|4871|4869|4875|4873.5|4876.5|4874|4871|4869|1850
1634110210000|2021-10-13 07:30:10|4874.5||4875||4875||4874||480
1634110220000|2021-10-13 07:30:20|4875.5|4874|4878.5|4876.5|4879|4877|4875|4874|628
1634110230000|2021-10-13 07:30:30|4879|4877|4875|4874.5|4879.5|4877|4875|4874.5|1325
1634110240000|2021-10-13 07:30:40|4875.5||4875||4875.5||4875||1009
1634110250000|2021-10-13 07:30:50|4875.5|4875|4877|4875.5|4878|4875.5|4875.5|4875|845
1634110260000|2021-10-13 07:31:00|4877.5|4876|4878|4877|4878|4877|4877|4876|865
1634110270000|2021-10-13 07:31:10|4877.5|4876.5|4876.5|4874.5|4877.5|4876.5|4875|4874|2091
1634110280000|2021-10-13 07:31:20|4876|4875|4874.5|4874|4876.5|4875|4874.5|4873.5|1177
1634110290000|2021-10-13 07:31:30|4874|4873.5|4874.5|4872.5|4874.5|4873.5|4873.5|4872.5|1176
1634110300000|2021-10-13 07:31:40|4874|4872|4873|4872|4874|4872.5|4873|4872|156
1634110310000|2021-10-13 07:31:50|4872.5|4871.5|4872|4871|4872.5|4871.5|4871.5|4871|866
1634110320000|2021-10-13 07:32:00|4871.5|4870.5|4871|4869.5|4872.5|4870.5|4871|4869.5|716
1634110330000|2021-10-13 07:32:10|4870.5|4869|4870|4868.5|4870.5|4869|4870|4868.5|355
1634110340000|2021-10-13 07:32:20|4871|4869|4871.5|4870|4872.5|4870.5|4871|4868.5|2091
1634110350000|2021-10-13 07:32:30|4872.5|4870.5|4870|4868.5|4872.5|4870.5|4869|4868.5|1660
1634110360000|2021-10-13 07:32:40|4869.5|4868|4869.5|4868|4870|4868|4869|4868|312
1634110370000|2021-10-13 07:32:50|4869|4867.5|4868.5|4867|4869|4867.5|4867.5|4867|188
1634110380000|2021-10-13 07:33:00|4868|4866.5|4865|4863.5|4868|4866.5|4864.5|4863|2577
1634110390000|2021-10-13 07:33:10|4865.5|4864|4865|4864|4865.5|4864.5|4865|4863.5|3626
1634110400000|2021-10-13 07:33:20|4865.5|4864.5|4863.5|4862.5|4866|4865|4863|4862|2909
1634110410000|2021-10-13 07:33:30|4863|4862|4862|4860.5|4863|4862|4860.5|4860|3358
1634110420000|2021-10-13 07:33:40|4861.5|4861|4861.5|4860.5|4862.5|4862|4861|4860|4327
1634110430000|2021-10-13 07:33:50|4862|4861.5|4862|4860.5|4862|4861.5|4862|4860.5|40
1634110440000|2021-10-13 07:34:00|4861.5|4860|4860.5|4859.5|4861.5|4860|4859|4858.5|5847
1634110450000|2021-10-13 07:34:10|4860|4860.5|4859|4857.5|4861.5|4860.5|4858|4857|2918
1634110460000|2021-10-13 07:34:20|4860|4858|4860|4858.5|4860|4858.5|4860|4857.5|520
1634110470000|2021-10-13 07:34:30|4859.5|4859|4859|4858|4860|4859|4859|4858|1172
1634110480000|2021-10-13 07:34:40|4858.5|4857.5|4858.5|4857|4858.5|4857.5|4857.5|4856.5|1316
1634110490000|2021-10-13 07:34:50|4858|4857.5|4858|4857|4858.5|4857.5|4857.5|4857|2032
1634110500000|2021-10-13 07:35:00|4858.5|4857.5|4860|4858.5|4860|4858.5|4858.5|4857.5|2576
1634110510000|2021-10-13 07:35:10|4859.5|4858|4858.5|4857.5|4860|4858|4858.5|4857|258
1634110520000|2021-10-13 07:35:20|4858|4857|4858|4856|4858|4857|4857|4856|673
1634110530000|2021-10-13 07:35:30|4857.5|4856.5|4857.5|4856|4857.5|4856.5|4857|4856|2187
1634110540000|2021-10-13 07:35:40|4858|4856.5|4858|4856.5|4858.5|4858|4857|4856|2396
1634110550000|2021-10-13 07:35:50|4857.5|4857|4858|4856.5|4858.5|4857|4856.5|4856|2646
1634110560000|2021-10-13 07:36:00|4858.5|4857|4860|4859|4861.5|4859|4858.5|4857|3150
1634110570000|2021-10-13 07:36:10|4859.5|4858.5|4859|4858.5|4860|4858.5|4859|4858.5|468
1634110580000|2021-10-13 07:36:20|4859.5||4860||4860||4859.5||157
1634110590000|2021-10-13 07:36:30||4859||4859||4859||4859|41
1634110600000|2021-10-13 07:36:40|4860.5|4859.5|4866|4865|4866.5|4865.5|4860.5|4859.5|3086
1634110610000|2021-10-13 07:36:50|4865.5|4864.5|4863|4861.5|4865.5|4865|4862.5|4860.5|3078
1634110620000|2021-10-13 07:37:00|4862.5|4862|4863|4861.5|4863|4862.5|4862|4860|694
1634110630000|2021-10-13 07:37:10|4864.5|4862|4864.5|4863|4864.5|4863.5|4864|4862|869
1634110640000|2021-10-13 07:37:20|4864|4863.5|4863|4861.5|4865|4863.5|4862.5|4861.5|989
1634110650000|2021-10-13 07:37:30|4862.5|4862|4864.5|4863|4865|4864|4862.5|4861.5|1591
1634110660000|2021-10-13 07:37:40|4863.5|4862|4863|4862|4863.5|4862|4863|4861.5|353
1634110670000|2021-10-13 07:37:50|4864|4862.5|4862.5|4861.5|4864|4862.5|4862.5|4861.5|378
1634110680000|2021-10-13 07:38:00|4862|4861|4863.5|4862|4863.5|4862|4861|4860.5|2244
1634110690000|2021-10-13 07:38:10||4862.5||4862.5||4862.5||4862.5|194
1634110700000|2021-10-13 07:38:20|||||||||46
1634110710000|2021-10-13 07:38:30|4864.5|4863|4867.5|4866|4868|4867|4863.5|4863|974
1634110720000|2021-10-13 07:38:40|4868|4866.5|4870|4869|4871.5|4870|4868|4866.5|1056
1634110730000|2021-10-13 07:38:50|4869.5|4868.5|4870|4869|4870|4869|4869.5|4868.5|509
1634110740000|2021-10-13 07:39:00|4869.5|4868.5|4870|4868.5|4870|4869|4869.5|4868.5|50
1634110750000|2021-10-13 07:39:10|4870.5|4869|4872.5|4871.5|4873.5|4871.5|4870.5|4869|1095
1634110760000|2021-10-13 07:39:20|4873|4872|4874.5|4873|4875|4874.5|4873|4872|2140
1634110770000|2021-10-13 07:39:30|4875|4873.5|4875|4874|4875|4874.5|4875|4873.5|612
1634110780000|2021-10-13 07:39:40|4874.5|4873.5|4874|4872.5|4874.5|4874|4873|4872.5|1170
1634110790000|2021-10-13 07:39:50|4874.5||4873.5||4874.5||4873.5||34
1634110800000|2021-10-13 07:40:00|4874|4873|4874.5|4873|4874.5|4873.5|4873|4872.5|1951
1634110810000|2021-10-13 07:40:10|4874|4873.5|4876|4875|4876|4875.5|4874|4873|1539
1634110820000|2021-10-13 07:40:20|4875.5|4874.5|4872.5|4871|4875.5|4874.5|4872.5|4871|2210
1634110840000|2021-10-13 07:40:40|4872|4870|4871.5|4870.5|4872|4870.5|4871.5|4870|276
1634110850000|2021-10-13 07:40:50|||||||||6819
1634110860000|2021-10-13 07:41:00|4872.5|4871|4873.5|4872|4873.5|4872|4872.5|4871|971
1634110870000|2021-10-13 07:41:10|4873||4873||4873||4873||5250
1634110880000|2021-10-13 07:41:20|4872|4871.5|4873.5|4872|4874|4873.5|4871|4870.5|7785
1634110890000|2021-10-13 07:41:30|4873|4871.5|4871.5|4870.5|4873|4871.5|4871.5|4870.5|467
1634110900000|2021-10-13 07:41:40|4871|4869.5|4872|4870.5|4872|4870.5|4870.5|4869.5|539
1634110910000|2021-10-13 07:41:50||4871||4871||4871||4871|0
1634110920000|2021-10-13 07:42:00|4872.5|4871.5|4873|4872|4873|4872|4872.5|4871.5|931
1634110930000|2021-10-13 07:42:10|||||||||203
1634110940000|2021-10-13 07:42:20|4873.5|4872.5|4874.5|4873.5|4875|4874|4873.5|4872.5|1675
1634110950000|2021-10-13 07:42:30|4874|4873|4871|4869.5|4874|4873|4871|4869.5|1539
1634110960000|2021-10-13 07:42:40|4870.5|4870|4871.5|4870.5|4871.5|4870.5|4870.5|4870|3981
1634110970000|2021-10-13 07:42:50|4871||4871.5||4871.5||4871||637
1634110980000|2021-10-13 07:43:00|4871|4870|4871|4869|4871|4870|4870|4869|1518
1634110990000|2021-10-13 07:43:10|4870.5|4869.5|4870.5|4869|4870.5|4870|4870.5|4869|267
1634111010000|2021-10-13 07:43:30|4870|4869.5|4870|4869|4870|4869.5|4869.5|4869|414
1634111020000|2021-10-13 07:43:40|4869.5|4869.5|4867.5|4865.5|4871.5|4870.5|4867.5|4865.5|2902
1634111030000|2021-10-13 07:43:50|4867|4866|4867|4866|4867|4866.5|4867|4866|0
1634111040000|2021-10-13 07:44:00|4866.5|4865.5|4865.5|4864|4866.5|4865.5|4865.5|4863.5|875
1634111050000|2021-10-13 07:44:10|||||||||61
1634111060000|2021-10-13 07:44:20|4865|4863.5|4865|4863.5|4865.5|4864|4863.5|4862.5|4043
1634111070000|2021-10-13 07:44:30|||||||||244
1634111080000|2021-10-13 07:44:40|4864.5||4864.5||4864.5||4864.5||100
1634111090000|2021-10-13 07:44:50|4865|4864|4866|4865|4866|4865|4865|4864|1195
1634111100000|2021-10-13 07:45:00|4865.5|4865.5|4866.5|4865.5|4867|4865.5|4865.5|4864.5|2115
1634111110000|2021-10-13 07:45:10|4866|4865|4865.5|4864|4866|4865|4865.5|4864|955
1634111120000|2021-10-13 07:45:20|4865|4863.5|4864.5|4863.5|4865|4863.5|4863.5|4862.5|4174
1634111130000|2021-10-13 07:45:30|||||||||300
1634111150000|2021-10-13 07:45:50|4864|4863|4864.5|4863.5|4864.5|4863.5|4864|4863|967
1634111160000|2021-10-13 07:46:00|4865|4864|4864|4863|4865|4864.5|4863.5|4862.5|1450
1634111170000|2021-10-13 07:46:10|4863.5|4862.5|4864.5|4864|4865|4864|4863.5|4862.5|5732
1634111180000|2021-10-13 07:46:20|4865|4864.5|4865.5|4864.5|4865.5|4864.5|4865|4864|711
1634111190000|2021-10-13 07:46:30|4865|4864|4864|4863.5|4865|4864|4864|4863.5|2820
1634111200000|2021-10-13 07:46:40|4863.5|4863|4863.5|4863|4864|4863.5|4863.5|4862.5|1567
1634111210000|2021-10-13 07:46:50|4864|4863.5|4862.5|4862|4864|4863.5|4862.5|4861|5233
1634111220000|2021-10-13 07:47:00|4863|4861.5|4867|4865.5|4867|4865.5|4863|4861.5|4884
1634111230000|2021-10-13 07:47:10|4867.5|4866|4866|4865|4869.5|4868|4865.5|4865|4323
1634111240000|2021-10-13 07:47:20|4865.5|4864.5|4868.5|4867.5|4869|4868.5|4865.5|4864.5|5169
1634111250000|2021-10-13 07:47:30|4869|4868|4869|4868|4869|4868|4869|4867.5|359
1634111260000|2021-10-13 07:47:40||4868.5||4868||4868.5||4868|637
1634111270000|2021-10-13 07:47:50|4868.5|4867.5|4868|4867.5|4869|4867.5|4868|4867.5|655
1634111280000|2021-10-13 07:48:00|4868.5|4867|4871.5|4870|4871.5|4870|4868|4867|1677
1634111290000|2021-10-13 07:48:10|4871|4870.5|4874|4873|4874|4873|4870.5|4870.5|1404
1634111300000|2021-10-13 07:48:20|4873.5|4872.5|4874|4872|4874|4872.5|4872.5|4871.5|992
1634111310000|2021-10-13 07:48:30|4874.5|4872.5|4874|4873|4874.5|4873.5|4874|4872.5|361
1634111320000|2021-10-13 07:48:40|4874.5|4873.5|4875.5|4874.5|4875.5|4874.5|4874.5|4873.5|312
1634111330000|2021-10-13 07:48:50|4875|4874|4875.5|4874|4875.5|4874.5|4875|4874|127
1634111340000|2021-10-13 07:49:00|4875|4874.5|4877|4875.5|4877|4875.5|4875|4874.5|476
1634111350000|2021-10-13 07:49:10|4876.5|4875|4877|4875.5|4877|4875.5|4876.5|4875|38
1634111360000|2021-10-13 07:49:20|4876.5|4875|4876.5|4875.5|4876.5|4875.5|4876|4875|163
1634111380000|2021-10-13 07:49:40|4877|4876|4878|4876.5|4878|4877|4876.5|4876|1018
1634111390000|2021-10-13 07:49:50|4878.5|4877|4881|4880|4881|4880|4878.5|4877|574
1634111400000|2021-10-13 07:50:00|4881.5|4880.5|4880.5|4879.5|4882.5|4881|4880.5|4879.5|606
1634111410000|2021-10-13 07:50:10|4880|4879|4876|4875|4880|4879|4876|4875|2695
1634111420000|2021-10-13 07:50:20|4877|4875.5|4876|4875|4877|4875.5|4876|4875|223
1634111430000|2021-10-13 07:50:30|4876.5|4875.5|4876.5|4875|4877|4876|4876|4875|1750
1634111440000|2021-10-13 07:50:40|4876|4875.5|4877.5|4876|4877.5|4877|4876|4875.5|462
1634111450000|2021-10-13 07:50:50||4876.5||4876||4876.5||4876|0
1634111460000|2021-10-13 07:51:00|4877|4875.5|4878|4876.5|4878.5|4877.5|4876.5|4875.5|3479
1634111470000|2021-10-13 07:51:10|4878.5|4877|4878.5|4877|4878.5|4877.5|4878.5|4877|62
1634111480000|2021-10-13 07:51:20|4879|4878|4880|4879|4880|4879.5|4879|4878|516
1634111490000|2021-10-13 07:51:30|4881|4879.5|4881|4880.5|4881|4880.5|4881|4879.5|291
1634111500000|2021-10-13 07:51:40|4882|4880|4881.5|4880|4883|4881.5|4880.5|4879.5|848
1634111510000|2021-10-13 07:51:50|4882|4879.5|4881.5|4879.5|4882|4880|4880|4879.5|2204
1634111520000|2021-10-13 07:52:00|4882|4880|4882|4880.5|4882|4881.5|4881|4880|509
1634111530000|2021-10-13 07:52:10|4881|4881|4882.5|4881.5|4882.5|4881.5|4881|4881|1485
1634111540000|2021-10-13 07:52:20|4883|4882|4883|4881.5|4883|4882.5|4882.5|4881.5|408
1634111550000|2021-10-13 07:52:30|4882.5||4882.5||4882.5||4882.5||0
1634111560000|2021-10-13 07:52:40|4882|4882|4883.5|4883|4883.5|4883|4882|4881|1865
1634111570000|2021-10-13 07:52:50|4883|4882.5|4882|4881.5|4883|4882.5|4882|4881.5|1108
1634111580000|2021-10-13 07:53:00|4881.5|4880.5|4880|4879|4882|4881.5|4879.5|4879|1636
1634111590000|2021-10-13 07:53:10|4879.5|4878.5|4879.5|4878.5|4880|4879|4879.5|4878.5|370
1634111600000|2021-10-13 07:53:20|4879|4878|4879.5|4878.5|4879.5|4879|4879|4878|1446
1634111610000|2021-10-13 07:53:30|4880|4878|4879.5|4878|4880|4879|4879.5|4878|616
1634111620000|2021-10-13 07:53:40||4878.5||4878||4878.5||4878|193
1634111630000|2021-10-13 07:53:50|4879|4877|4879|4878.5|4879|4878.5|4878.5|4877|1398
1634111640000|2021-10-13 07:54:00|4879.5|4879|4880|4879|4880|4879|4879.5|4879|930
1634111660000|2021-10-13 07:54:20|4879.5|4878.5|4877.5|4876.5|4880|4878.5|4877|4876.5|809
1634111670000|2021-10-13 07:54:30|4877|4876|4877|4876|4877|4876|4877|4876|92
1634111680000|2021-10-13 07:54:40|||||||||201
1634111690000|2021-10-13 07:54:50|4876.5|4875.5|4873.5|4872|4876.5|4875.5|4872.5|4871|1505
1634111700000|2021-10-13 07:55:00|4873|4871.5|4873.5|4872|4873.5|4872|4872.5|4871.5|60
1634111710000|2021-10-13 07:55:10|4873|4871.5|4872.5|4871.5|4873.5|4871.5|4872.5|4871.5|238
1634111720000|2021-10-13 07:55:20|4872|4871|4872.5|4871|4872.5|4871|4872|4871|248
1634111730000|2021-10-13 07:55:30|4872|4870.5|4870|4868.5|4872|4870.5|4870|4868.5|513
1634111740000|2021-10-13 07:55:40|4869.5|4869|4868|4867|4869.5|4869|4868|4867|452
1634111750000|2021-10-13 07:55:50|4867.5|4866.5|4868|4866.5|4869|4867.5|4867.5|4866|1234
1634111760000|2021-10-13 07:56:00|4867.5|4867|4868.5|4867.5|4868.5|4867.5|4867.5|4866.5|1223
1634111790000|2021-10-13 07:56:30|4868|4866.5|4866.5|4866|4868|4866.5|4866.5|4866|231
1634111800000|2021-10-13 07:56:40|4866|4865.5|4866.5|4865.5|4866.5|4865.5|4866|4864.5|431
1634111810000|2021-10-13 07:56:50|4866|4865|4866.5|4865|4866.5|4865|4866|4865|197
1634111820000|2021-10-13 07:57:00|4867|4865.5|4867|4865.5|4867|4866.5|4867|4865|658
1634111840000|2021-10-13 07:57:20|4866.5|4865|4864.5|4864|4866.5|4865|4864.5|4864|963
1634111850000|2021-10-13 07:57:30|4864|4863.5|4864.5|4863.5|4864.5|4864|4864|4863.5|293
1634111860000|2021-10-13 07:57:40|4865|4864|4865|4864|4865|4864|4865|4863.5|873
1634111870000|2021-10-13 07:57:50|4864.5|4863.5|4863.5|4863|4864.5|4863.5|4863.5|4863|856
1634111880000|2021-10-13 07:58:00|4864|4863.5|4865.5|4864.5|4865.5|4864.5|4863.5|4863.5|1934
1634111890000|2021-10-13 07:58:10|4865|4865|4865.5|4864|4865.5|4865|4865|4864|715
1634111900000|2021-10-13 07:58:20|4865|4863.5|4864.5|4863|4865|4863.5|4864|4863|1081
1634111910000|2021-10-13 07:58:30|4864|4862.5|4864|4862.5|4864|4862.5|4863|4862.5|103
1634111920000|2021-10-13 07:58:40|4864.5|4863|4865|4864|4865|4864.5|4864.5|4863|2350
1634111930000|2021-10-13 07:58:50|4865.5|4864.5|4869|4867|4869|4867|4865.5|4864|2312
1634111940000|2021-10-13 07:59:00|4868.5|4867.5|4868|4866.5|4868.5|4868|4867.5|4866|756
1634111970000|2021-10-13 07:59:30|4868.5|4867|4868.5|4867.5|4868.5|4867.5|4868|4867|644
1634111980000|2021-10-13 07:59:40|4869|4868|4869.5|4869|4869.5|4869|4868|4867.5|1568
1634111990000|2021-10-13 07:59:50|4870|4869.5|4870|4869.5|4870|4869.5|4870|4869.5|113
1634112000000|2021-10-13 08:00:00|4869.5|4869|4870.5|4869|4870.5|4870|4869.5|4869|518
1634112010000|2021-10-13 08:00:10|4870|4868.5|4870.5|4869|4870.5|4869|4868.5|4867|1304
1634112020000|2021-10-13 08:00:20||4869.5||4869||4869.5||4869|38
1634112030000|2021-10-13 08:00:30|4870|4868.5|4869.5|4867.5|4870|4868.5|4868.5|4867|559
1634112050000|2021-10-13 08:00:50|4870|4868|4870.5|4869|4870.5|4869|4868.5|4867.5|1134
1634112060000|2021-10-13 08:01:00|4871|4869.5|4870|4868|4871.5|4870|4869.5|4868|1002
1634112070000|2021-10-13 08:01:10|4869.5|4867.5|4869|4868|4869.5|4868|4869|4867|13
1634112080000|2021-10-13 08:01:20|4869.5|4868.5|4871|4869.5|4871|4870.5|4869|4868|4178
1634112090000|2021-10-13 08:01:30|4871.5|4870|4871.5|4870.5|4871.5|4870.5|4871|4870|741
1634112100000|2021-10-13 08:01:40|4871|4870|4872|4871|4872|4871|4871|4870|1604
1634112110000|2021-10-13 08:01:50|4871.5||4872||4872||4871.5||87
1634112120000|2021-10-13 08:02:00|4871.5|4870.5|4873|4872|4873|4872|4871.5|4870.5|2465
1634112130000|2021-10-13 08:02:10|4872.5|4871.5|4872|4870.5|4873|4871.5|4871.5|4870.5|919
1634112140000|2021-10-13 08:02:20|4871.5|4870|4871.5|4870|4871.5|4870|4871|4870|373
1634112150000|2021-10-13 08:02:30|4872|4870.5|4872|4870.5|4872|4870.5|4871|4870|297
1634112160000|2021-10-13 08:02:40|4871.5||4871.5||4871.5||4871.5||0
1634112170000|2021-10-13 08:02:50|4872|4871|4872|4870.5|4872|4871|4872|4870.5|488
1634112180000|2021-10-13 08:03:00|4872.5|4871|4874.5|4873.5|4875.5|4874.5|4872.5|4871|2784
1634112190000|2021-10-13 08:03:10|4875|4874.5|4874.5|4873.5|4875|4874.5|4874.5|4873.5|2052
1634112200000|2021-10-13 08:03:20|4874|4873|4874.5|4873|4874.5|4873|4873|4872|3046
1634112210000|2021-10-13 08:03:30|4874||4873.5||4874||4873.5||0
1634112220000|2021-10-13 08:03:40|||||||||19
1634112230000|2021-10-13 08:03:50|4873|4872|4870.5|4869.5|4873.5|4872|4870.5|4869|2771
1634112240000|2021-10-13 08:04:00|4871|4870|4871|4870|4871|4870|4871|4870|2918
1634112250000|2021-10-13 08:04:10|4870.5|4869.5|4871|4869.5|4871|4869.5|4870|4869.5|196
1634112260000|2021-10-13 08:04:20|4871.5|4870|4872.5|4871.5|4873.5|4872.5|4871.5|4870|1638
1634112270000|2021-10-13 08:04:30|4872|4871|4869.5|4869|4872|4871|4869|4868.5|1824
1634112280000|2021-10-13 08:04:40|4869|4868.5|4869|4867.5|4869.5|4868.5|4868.5|4867.5|1251
1634112290000|2021-10-13 08:04:50|4868.5|4868|4869.5|4868.5|4869.5|4868.5|4868.5|4868|965
1634112300000|2021-10-13 08:05:00|4869|4867.5|4865|4863|4869|4867.5|4865|4863|233
1634112310000|2021-10-13 08:05:10|4864.5|4862.5|4863|4862|4864.5|4862.5|4863|4862|609
1634112320000|2021-10-13 08:05:20|4862.5|4862.5|4862.5|4861|4862.5|4862.5|4862|4861|515
1634112330000|2021-10-13 08:05:30|4862|4860.5|4861.5|4860.5|4862|4860.5|4861.5|4860.5|290
1634112350000|2021-10-13 08:05:50|4861|4860|4859|4857.5|4861|4860|4858.5|4857.5|1303
1634112360000|2021-10-13 08:06:00|4858.5|4857|4857.5|4856.5|4858.5|4857|4857.5|4856.5|475
1634112370000|2021-10-13 08:06:10|4857|4857|4857.5|4856|4857.5|4857|4857|4856|1735
1634112380000|2021-10-13 08:06:20|4857|4855.5|4855.5|4855|4857|4855.5|4854.5|4853.5|1744
1634112390000|2021-10-13 08:06:30|4855|4854.5|4855|4853.5|4855|4854.5|4854.5|4853.5|192
1634112400000|2021-10-13 08:06:40|4854.5||4854.5||4854.5||4854.5||124
1634112410000|2021-10-13 08:06:50|4854|4853|4853.5|4852.5|4854|4853|4853.5|4852.5|115
1634112420000|2021-10-13 08:07:00|4853|4851|4852.5|4851.5|4853|4852|4852.5|4851|1536
1634112430000|2021-10-13 08:07:10|4852|4851|4852|4850.5|4852.5|4851|4851.5|4850.5|718
1634112440000|2021-10-13 08:07:20|4851.5|4851|4851.5|4850.5|4852|4851.5|4851.5|4850.5|499
1634112450000|2021-10-13 08:07:30|4852|4851|4850.5|4850|4852|4851.5|4850.5|4850|1958
1634112460000|2021-10-13 08:07:40|4851|4850.5|4851|4850.5|4851|4850.5|4851|4850|2100
1634112470000|2021-10-13 08:07:50|4850|4850|4850.5|4850|4850.5|4850|4849.5|4849|5573
1634112480000|2021-10-13 08:08:00|4850|4849.5|4850.5|4849.5|4850.5|4850|4850|4849.5|2191
1634112490000|2021-10-13 08:08:10|4851|4850|4851.5|4849.5|4852|4851.5|4851|4849.5|3917
1634112500000|2021-10-13 08:08:20|4851|4850|4851|4850|4851|4850|4851|4850|0
1634112510000|2021-10-13 08:08:30|4851.5|4850.5|4855.5|4854.5|4856|4855.5|4851|4850|3966
1634112520000|2021-10-13 08:08:40|||||||||11
1634112530000|2021-10-13 08:08:50|||||||||1
1634112540000|2021-10-13 08:09:00|4855|4854|4854.5|4853.5|4855|4854|4854.5|4853.5|509
1634112560000|2021-10-13 08:09:20||4854||4853.5||4854||4853.5|328
1634112570000|2021-10-13 08:09:30|4854|4853|4852.5|4851.5|4854|4853|4852|4851|1671
1634112580000|2021-10-13 08:09:40|4852|4851|4852.5|4851.5|4852.5|4851.5|4852|4851|341
1634112590000|2021-10-13 08:09:50|4853|4852|4855.5|4854|4855.5|4854|4853|4852|3039
1634112600000|2021-10-13 08:10:00|4855|4854.5|4855|4854|4855|4854.5|4855|4854|95
1634112610000|2021-10-13 08:10:10|4854.5|4853.5|4853.5|4852.5|4854.5|4853.5|4853|4852.5|646
1634112620000|2021-10-13 08:10:20|4854|4853|4855|4854|4855|4854|4854|4853|816
1634112640000|2021-10-13 08:10:40|4855.5|4854.5|4855.5|4854.5|4856|4855|4855.5|4854.5|1523
1634112650000|2021-10-13 08:10:50|4855|4855|4856|4855|4856|4855|4855|4854.5|509
1634112660000|2021-10-13 08:11:00|4855.5|4854.5|4855.5|4854.5|4855.5|4854.5|4855.5|4854.5|0
1634112670000|2021-10-13 08:11:10|4855|4854|4855|4854|4855|4854|4854.5|4854|1164
1634112680000|2021-10-13 08:11:20|4855.5|4854.5|4855.5|4854.5|4855.5|4855|4855|4854.5|947
1634112690000|2021-10-13 08:11:30|||||||||267
1634112700000|2021-10-13 08:11:40|||||||||446
1634112710000|2021-10-13 08:11:50|||||||||228
1634112720000|2021-10-13 08:12:00|4855|4854|4855|4853.5|4855.5|4854.5|4854.5|4853.5|1043
1634112730000|2021-10-13 08:12:10||4854||4854||4854||4854|0
1634112740000|2021-10-13 08:12:20|4854.5|4853.5|4855.5|4854.5|4855.5|4854.5|4854|4852.5|1847
1634112750000|2021-10-13 08:12:30|4855|4855|4856|4854.5|4856|4855.5|4855|4854.5|1456
1634112760000|2021-10-13 08:12:40|4855|4854|4856.5|4855.5|4856.5|4855.5|4854|4853.5|1817
1634112770000|2021-10-13 08:12:50|4856|4854.5|4855.5|4854.5|4856|4855|4855.5|4854.5|1112
1634112780000|2021-10-13 08:13:00|4856|4855|4857|4856|4857|4856.5|4856|4854.5|1031
1634112790000|2021-10-13 08:13:10|||||||||1
1634112810000|2021-10-13 08:13:30|4857.5|4856.5|4860|4859|4861.5|4860|4857.5|4856|5060
1634112820000|2021-10-13 08:13:40|4859.5|4858.5|4859.5|4858.5|4859.5|4859|4859|4858.5|241
1634112840000|2021-10-13 08:14:00|4860|4859|4860.5|4859|4860.5|4859|4859.5|4859|1054
1634112850000|2021-10-13 08:14:10|4861|4859.5|4864|4862.5|4864|4862.5|4860.5|4859.5|1114
1634112860000|2021-10-13 08:14:20|4863|4863|4863.5|4862.5|4864.5|4863.5|4863|4862.5|1125
1634112870000|2021-10-13 08:14:30|4863|4862|4863|4862.5|4864|4862.5|4861|4860|5362
1634112880000|2021-10-13 08:14:40|4862.5|4862|4862.5|4862|4863|4862.5|4862.5|4862|277
1634112890000|2021-10-13 08:14:50|4862|4861.5|4862.5|4861.5|4862.5|4861.5|4862|4861.5|169
1634112900000|2021-10-13 08:15:00|||||||||102
1634112910000|2021-10-13 08:15:10|4862|4861|4860.5|4859.5|4862|4861|4860|4859.5|3571
1634112920000|2021-10-13 08:15:20|||||||||10
1634112930000|2021-10-13 08:15:30|||||||||15
1634112940000|2021-10-13 08:15:40|4860|4859|4859.5|4858|4860|4859|4858.5|4858|625
1634112950000|2021-10-13 08:15:50|||||||||241
1634112960000|2021-10-13 08:16:00|4859|4858.5|4859|4858|4859|4858.5|4859|4858|30
1634112970000|2021-10-13 08:16:10|4858.5|4857.5|4857.5|4856.5|4858.5|4858|4857.5|4856.5|693
1634112980000|2021-10-13 08:16:20|4857|4856|4857|4856.5|4857|4856.5|4857|4856|258
1634113000000|2021-10-13 08:16:40||4856||4856||4856||4856|58
1634113010000|2021-10-13 08:16:50|4856.5|4856.5|4856.5|4855.5|4856.5|4856.5|4856.5|4855.5|1323
1634113030000|2021-10-13 08:17:10||4856||4856||4856||4855.5|209
1634113040000|2021-10-13 08:17:20|4856|4855.5|4856|4855|4856|4855.5|4856|4855|2197
1634113050000|2021-10-13 08:17:30|4855.5|4855.5|4852.5|4851.5|4856|4855.5|4851.5|4851|54846
1634113060000|2021-10-13 08:17:40|4853|4852|4855.5|4854.5|4856|4854.5|4852.5|4852|2609
1634113070000|2021-10-13 08:17:50|||||||||247
1634113080000|2021-10-13 08:18:00|4855|4855|4857|4856|4858|4856.5|4855|4855|2282
1634113090000|2021-10-13 08:18:10|4858|4856.5|4860|4858.5|4860.5|4858.5|4857.5|4856|1238
1634113100000|2021-10-13 08:18:20|4859.5|4859|4859.5|4858.5|4859.5|4859|4859.5|4858.5|234
1634113110000|2021-10-13 08:18:30|4860|4859|4860|4859|4860|4859.5|4860|4859|1107
1634113120000|2021-10-13 08:18:40||4859.5||4859||4859.5||4859|422
1634113130000|2021-10-13 08:18:50||4859.5||4859.5||4859.5||4859.5|40
1634113140000|2021-10-13 08:19:00|4860.5|4860|4860.5|4859.5|4860.5|4860|4860.5|4859.5|649
1634113150000|2021-10-13 08:19:10|4861|4860|4863|4862|4863|4862|4860.5|4860|2702
1634113160000|2021-10-13 08:19:20|4864|4862.5|4865|4864|4865|4864|4864|4862|766
1634113170000|2021-10-13 08:19:30|4865.5|4864.5|4865.5|4864.5|4865.5|4865|4865|4864|1334
1634113180000|2021-10-13 08:19:40|4866|4865|4868|4867|4869|4868|4866|4865|1637
1634113190000|2021-10-13 08:19:50|||||||||88
1634113200000|2021-10-13 08:20:00||4867.5||4867||4867.5||4867|905
1634113210000|2021-10-13 08:20:10|4867.5|4866.5|4865.5|4864.5|4868|4866.5|4864.5|4863|3252
1634113220000|2021-10-13 08:20:20|4866|4864|4863.5|4862|4866|4864|4863|4862|1213
1634113230000|2021-10-13 08:20:30|4863|4862.5|4863|4862|4863|4862.5|4863|4862|125
1634113240000|2021-10-13 08:20:40|4862.5|4861.5|4861|4860|4862.5|4861.5|4860.5|4860|748
1634113250000|2021-10-13 08:20:50|4860.5|4859.5|4859|4858.5|4861|4859.5|4859|4858.5|112
1634113260000|2021-10-13 08:21:00|4859.5|4859|4859.5|4858|4860.5|4859|4858.5|4858|1145
1634113270000|2021-10-13 08:21:10|4859|4857.5|4858.5|4857.5|4859|4857.5|4858.5|4857.5|89
1634113280000|2021-10-13 08:21:20|4859.5|4858|4859.5|4858|4859.5|4858.5|4858.5|4858|578
1634113290000|2021-10-13 08:21:30|4859|4857.5|4859|4857.5|4859|4857.5|4858|4857.5|810
1634113300000|2021-10-13 08:21:40||4858||4857.5||4858||4857.5|408
1634113310000|2021-10-13 08:21:50||4858||4857.5||4858||4857.5|0
1634113320000|2021-10-13 08:22:00|4859.5|4858|4863.5|4862|4863.5|4862|4859|4858|4139
1634113330000|2021-10-13 08:22:10|4863|4862.5|4863.5|4862|4863.5|4862.5|4862.5|4861.5|1604
1634113340000|2021-10-13 08:22:20|4864|4862.5|4864|4863|4864|4863.5|4863.5|4862.5|163
1634113350000|2021-10-13 08:22:30|4864.5|4863.5|4866|4864.5|4866|4865|4864.5|4863.5|420
1634113360000|2021-10-13 08:22:40|4866.5|4865|4867.5|4867|4867.5|4867|4866|4865|432
1634113370000|2021-10-13 08:22:50|4868|4866.5|4869|4867.5|4869|4867.5|4868|4866|769
1634113380000|2021-10-13 08:23:00|4870|4868|4869|4868|4870|4869|4868.5|4867.5|1081
1634113390000|2021-10-13 08:23:10|4869.5|4868.5|4870.5|4869.5|4870.5|4869.5|4869|4868.5|701
1634113400000|2021-10-13 08:23:20|4871.5|4870|4872.5|4871.5|4872.5|4872|4871|4870|1468
1634113410000|2021-10-13 08:23:30|||||||||60
1634113420000|2021-10-13 08:23:40|4872|4871|4872|4871|4872.5|4871|4871.5|4870.5|969
1634113430000|2021-10-13 08:23:50|4872.5|4871.5|4871.5|4871|4872.5|4872|4871.5|4871|1577
1634113440000|2021-10-13 08:24:00|4872.5|4871.5|4874|4872.5|4875|4874|4872.5|4871.5|3061
1634113450000|2021-10-13 08:24:10|4874.5|4873.5|4874|4873|4874.5|4873.5|4874|4873|210
1634113460000|2021-10-13 08:24:20|4875|4873.5|4878.5|4877.5|4878.5|4877.5|4875|4873.5|1755
1634113470000|2021-10-13 08:24:30|4879|4878|4879|4878.5|4881|4880.5|4878|4877.5|6105
1634113480000|2021-10-13 08:24:40|4879.5|4878|4879|4877.5|4879.5|4878.5|4878|4877|1304
1634113500000|2021-10-13 08:25:00|4879.5|4878|4877|4875.5|4879.5|4878|4876.5|4875.5|1572
1634113510000|2021-10-13 08:25:10|4876.5|4875|4875|4874|4876.5|4875|4875|4874|634
1634113520000|2021-10-13 08:25:20|4876|4874.5|4876|4875|4877|4875.5|4875.5|4874.5|1527
1634113530000|2021-10-13 08:25:30|4875.5|4874.5|4876|4874|4876|4874.5|4874.5|4874|538
1634113540000|2021-10-13 08:25:40|4875.5|4873.5|4875.5|4875|4876|4875|4874.5|4873.5|961
1634113550000|2021-10-13 08:25:50|4876|4875.5|4877|4876|4877|4876.5|4876|4875.5|567
1634113560000|2021-10-13 08:26:00|4876.5|4875.5|4876.5|4875.5|4877|4875.5|4876.5|4875.5|194
1634113570000|2021-10-13 08:26:10|4876|4875|4875|4874.5|4876|4875|4875|4874.5|693
1634113580000|2021-10-13 08:26:20||4874||4874||4874||4874|167
1634113600000|2021-10-13 08:26:40|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|137
1634113610000|2021-10-13 08:26:50|4874|4873|4873|4872|4874.5|4873|4872.5|4872|2062
1634113620000|2021-10-13 08:27:00|4872.5|4871.5|4873|4872|4873|4872|4872.5|4871.5|197
1634113630000|2021-10-13 08:27:10|4873.5|4872.5|4874|4872.5|4874.5|4874|4873|4872|2346
1634113640000|2021-10-13 08:27:20|4874.5|4873|4875.5|4874.5|4875.5|4874.5|4874.5|4873|512
1634113650000|2021-10-13 08:27:30|4876|4875|4877|4876|4877|4876|4875.5|4874.5|1312
1634113660000|2021-10-13 08:27:40|4876.5|4875.5|4876.5|4875.5|4877|4876|4876.5|4875.5|274
1634113670000|2021-10-13 08:27:50|4876|4876|4875|4874|4876|4876|4875|4874|1960
1634113680000|2021-10-13 08:28:00||4874.5||4874||4874.5||4874|623
1634113700000|2021-10-13 08:28:20|4874.5|4873.5|4875|4874|4875|4874|4874|4873.5|694
1634113710000|2021-10-13 08:28:30|||||||||33
1634113720000|2021-10-13 08:28:40|4874.5|4873.5|4874|4873.5|4875|4874|4873|4872.5|2394
1634113730000|2021-10-13 08:28:50|4874.5|4873|4875|4874|4875|4874|4873.5|4872.5|1447
1634113740000|2021-10-13 08:29:00|4876|4874.5|4873.5|4873|4876|4874.5|4873|4872.5|1285
1634113750000|2021-10-13 08:29:10|4873|4872.5|4873.5|4872|4873.5|4872.5|4873|4872|610
1634113760000|2021-10-13 08:29:20|4873|4871.5|4872.5|4871.5|4873|4871.5|4872.5|4871.5|23
1634113770000|2021-10-13 08:29:30|4872|4871|4871.5|4870|4872|4871.5|4871|4870|1259
1634113790000|2021-10-13 08:29:50|4872|4870.5|4873.5|4872|4873.5|4872.5|4872|4870.5|2247
1634113800000|2021-10-13 08:30:00|4874|4872.5|4875|4874|4875|4874|4873.5|4872|1395
1634113810000|2021-10-13 08:30:10|||||||||33
1634113820000|2021-10-13 08:30:20|4874.5|4873|4874|4873.5|4874.5|4873.5|4873.5|4873|1186
1634113830000|2021-10-13 08:30:30||4873||4873||4873||4873|192
1634113840000|2021-10-13 08:30:40|4875|4873.5|4875|4873.5|4875|4873.5|4874|4873|208
1634113850000|2021-10-13 08:30:50|4875.5|4874|4876|4875|4876|4875|4875|4874|901
1634113860000|2021-10-13 08:31:00|4876.5|4875.5|4876|4875|4876.5|4876|4876|4875|1204
1634113870000|2021-10-13 08:31:10|4875.5|4874.5|4875.5|4874.5|4876|4875|4875.5|4874.5|598
1634113880000|2021-10-13 08:31:20|4875|4874|4874|4872.5|4875.5|4874|4872.5|4871.5|10136
1634113890000|2021-10-13 08:31:30|4873.5||4874||4874||4873.5||1235
1634113900000|2021-10-13 08:31:40||4873||4873||4873||4873|0
1634113910000|2021-10-13 08:31:50|4873.5|4872.5|4874.5|4873.5|4874.5|4874|4873.5|4872.5|1426
1634113920000|2021-10-13 08:32:00|4875|4874|4875.5|4874.5|4875.5|4874.5|4875|4874|1051
1634113930000|2021-10-13 08:32:10|||||||||27
1634113940000|2021-10-13 08:32:20|4875|4875|4876|4875|4876.5|4875.5|4875|4875|1352
1634113950000|2021-10-13 08:32:30|4875.5|4874.5|4875|4873.5|4876|4874.5|4874.5|4873.5|875
1634113960000|2021-10-13 08:32:40|4874.5|4873|4875|4874|4875|4874|4874|4873|739
1634113970000|2021-10-13 08:32:50|4874.5|4873.5|4874|4873|4874.5|4873.5|4873.5|4873|600
1634113980000|2021-10-13 08:33:00|4874.5|4873.5|4875.5|4874.5|4875.5|4874.5|4874|4873|1559
1634113990000|2021-10-13 08:33:10|4876|4875|4876|4875|4876|4875|4876|4874.5|183
1634114000000|2021-10-13 08:33:20|4875.5|4874|4875.5|4874.5|4875.5|4874.5|4874.5|4874|512
1634114010000|2021-10-13 08:33:30||4874||4874||4874||4874|270
1634114020000|2021-10-13 08:33:40|||||||||29
1634114040000|2021-10-13 08:34:00|4875|4873.5|4876|4875.5|4876|4875.5|4874.5|4873.5|2936
1634114050000|2021-10-13 08:34:10|4875.5|4875|4875.5|4874.5|4875.5|4875|4874.5|4874|736
1634114060000|2021-10-13 08:34:20|4876|4875|4876|4875.5|4876.5|4876|4876|4875|576
1634114070000|2021-10-13 08:34:30|4875.5|4874.5|4875|4874.5|4875.5|4874.5|4875|4874.5|102
1634114080000|2021-10-13 08:34:40|4874.5|4874|4876.5|4875.5|4876.5|4875.5|4874.5|4874|1954
1634114090000|2021-10-13 08:34:50|4877.5|4876|4877|4876|4877.5|4876.5|4876|4875.5|437
1634114100000|2021-10-13 08:35:00|4877.5|4876.5|4880|4879|4880.5|4879.5|4877.5|4876.5|1417
1634114110000|2021-10-13 08:35:10|4880.5|4879.5|4883|4882.5|4883|4882.5|4880.5|4879|772
1634114120000|2021-10-13 08:35:20|4883.5|4882|4886.5|4885|4886.5|4885.5|4883.5|4882|981
1634114130000|2021-10-13 08:35:30|4886|4884.5|4886.5|4885|4886.5|4885|4885|4884|634
1634114140000|2021-10-13 08:35:40|4886|4885.5|4886.5|4885|4886.5|4885.5|4886|4884.5|305
1634114150000|2021-10-13 08:35:50|4887.5|4885.5|4888.5|4887.5|4888.5|4887.5|4887|4885.5|991
1634114160000|2021-10-13 08:36:00|4889|4888|4889.5|4888|4890.5|4889|4888.5|4888|544
1634114170000|2021-10-13 08:36:10|4889|4887.5|4889|4887.5|4890|4889|4886.5|4886|4596
1634114180000|2021-10-13 08:36:20|4888.5|4888|4888.5|4887.5|4888.5|4888|4888|4887.5|568
1634114190000|2021-10-13 08:36:30||4888||4887.5||4888||4887.5|299
1634114200000|2021-10-13 08:36:40|||||||||82
1634114210000|2021-10-13 08:36:50|4889|4888|4890|4889|4890|4889.5|4889|4888|1457
1634114220000|2021-10-13 08:37:00|4889.5|4888.5|4889|4887.5|4889.5|4889|4888.5|4887.5|557
1634114240000|2021-10-13 08:37:20|4889.5|4888|4889|4887.5|4889.5|4888|4889|4887.5|20
1634114250000|2021-10-13 08:37:30|4888.5|4888|4888.5|4887.5|4889|4888|4887.5|4887|647
1634114260000|2021-10-13 08:37:40|4888|4887|4887|4885.5|4888.5|4887.5|4886|4885.5|1779
1634114270000|2021-10-13 08:37:50|4886.5|4885|4884.5|4883.5|4886.5|4885|4884.5|4883.5|1194
1634114280000|2021-10-13 08:38:00|4885|4883|4883|4882|4885|4883|4882.5|4882|715
1634114290000|2021-10-13 08:38:10|4883.5|4882.5|4883.5|4882.5|4883.5|4883|4883|4882.5|608
1634114300000|2021-10-13 08:38:20|4883|4882|4883|4882|4883.5|4882|4883|4882|61
1634114310000|2021-10-13 08:38:30|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|4882|4881.5|300
1634114320000|2021-10-13 08:38:40|4882|4880.5|4880|4879|4882|4880.5|4880|4879|861
1634114330000|2021-10-13 08:38:50|4880.5|4879.5|4880.5|4879|4881|4879.5|4880|4879|1311
1634114340000|2021-10-13 08:39:00|4880|4879.5|4878.5|4877.5|4880|4879.5|4877.5|4876.5|1203
1634114350000|2021-10-13 08:39:10|4878|4877|4877|4876|4878|4877|4876.5|4876|741
1634114360000|2021-10-13 08:39:20|4876.5|4875.5|4878.5|4877.5|4878.5|4877.5|4876|4875|2161
1634114370000|2021-10-13 08:39:30|4879.5|4878|4881|4879.5|4882|4880.5|4879|4878|1533
1634114380000|2021-10-13 08:39:40|4880.5||4881||4881||4880.5||0
1634114390000|2021-10-13 08:39:50|4880.5|4879|4878.5|4877.5|4880.5|4879|4878.5|4877.5|753
1634114400000|2021-10-13 08:40:00|4878|4877|4875.5|4874|4878.5|4877|4874.5|4873.5|2836
1634114410000|2021-10-13 08:40:10|4875||4875.5||4875.5||4875||0
1634114420000|2021-10-13 08:40:20|4876|4874.5|4877.5|4876.5|4877.5|4877|4876|4874.5|1973
1634114430000|2021-10-13 08:40:30|4878.5|4877|4878.5|4876.5|4879|4878|4878|4876.5|237
1634114440000|2021-10-13 08:40:40|4878|4877|4878.5|4877.5|4878.5|4877.5|4877.5|4877|51
1634114450000|2021-10-13 08:40:50|4878|4878|4877.5|4877|4878.5|4878|4877.5|4876.5|1206
1634114460000|2021-10-13 08:41:00|4877|4876.5|4877|4876|4877|4876.5|4876|4875|1998
1634114470000|2021-10-13 08:41:10|||||||||53
1634114480000|2021-10-13 08:41:20|||||||||80
1634114490000|2021-10-13 08:41:30|||||||||50
1634114510000|2021-10-13 08:41:50|4876.5|4876.5|4875.5|4874.5|4877|4876.5|4875|4874.5|8986
1634114520000|2021-10-13 08:42:00|4875|4874|4875|4873.5|4875.5|4874|4874.5|4873.5|1438
1634114530000|2021-10-13 08:42:10|4875.5|4874|4874|4873|4875.5|4874.5|4874|4873|997
1634114540000|2021-10-13 08:42:20|4873|4872.5|4872|4871|4873|4872.5|4872|4871|641
1634114550000|2021-10-13 08:42:30|4871.5|4870.5|4871|4870|4871.5|4870.5|4871|4870|893
1634114560000|2021-10-13 08:42:40|4871.5|4870.5|4872|4871|4872.5|4871.5|4871.5|4870.5|1120
1634114570000|2021-10-13 08:42:50|4871.5|4870.5|4874|4872.5|4874|4872.5|4871.5|4870.5|1352
1634114580000|2021-10-13 08:43:00|4873|4872|4874|4872.5|4874.5|4873.5|4873|4872|1976
1634114590000|2021-10-13 08:43:10|4873.5|4872|4872.5|4871.5|4873.5|4872|4872.5|4871.5|498
1634114610000|2021-10-13 08:43:30|4872|4871|4872|4870.5|4872|4871|4871.5|4870.5|838
1634114620000|2021-10-13 08:43:40|4872.5|4871|4872.5|4871.5|4872.5|4871.5|4872.5|4871|790
1634114630000|2021-10-13 08:43:50|4873|4871|4874|4873|4874|4873.5|4873|4871|3200
1634114640000|2021-10-13 08:44:00|4873.5|4872|4871.5|4870.5|4874|4872.5|4871|4870.5|800
1634114650000|2021-10-13 08:44:10|4872|4871|4873|4872|4873|4872.5|4871.5|4871|1743
1634114660000|2021-10-13 08:44:20|4873.5|4872.5|4875|4873.5|4876|4874.5|4873|4872.5|391
1634114670000|2021-10-13 08:44:30|4874.5||4874.5||4875||4874.5||0
1634114680000|2021-10-13 08:44:40|4875||4875||4875||4875||0
1634114690000|2021-10-13 08:44:50|4874.5|4873|4873|4872|4874.5|4873|4873|4872|535
1634114700000|2021-10-13 08:45:00|4872.5|4871.5|4871|4870|4872.5|4871.5|4871|4870|857
1634114710000|2021-10-13 08:45:10|4870.5|4869.5|4870.5|4869.5|4870.5|4869.5|4870|4869.5|237
1634114720000|2021-10-13 08:45:20|||||||||361
1634114730000|2021-10-13 08:45:30|4870|4869|4869|4868|4870.5|4869|4868.5|4867.5|1093
1634114740000|2021-10-13 08:45:40|4868.5|4867.5|4869.5|4868|4869.5|4869|4868.5|4867.5|674
1634114750000|2021-10-13 08:45:50|4869|4867.5|4869|4868|4869.5|4868.5|4868.5|4867.5|663
1634114760000|2021-10-13 08:46:00|4869.5|4868.5|4869|4868|4869.5|4868.5|4869|4868|332
1634114770000|2021-10-13 08:46:10|4868.5|4867.5|4868.5|4868|4869|4868|4868|4867|773
1634114780000|2021-10-13 08:46:20|4869.5|4868.5|4869|4868|4869.5|4868.5|4869|4868|323
1634114790000|2021-10-13 08:46:30|4868|4867.5|4868|4867|4869|4868|4868|4867|1704
1634114800000|2021-10-13 08:46:40|4867.5|4866.5|4866.5|4865.5|4867.5|4866.5|4866|4865.5|762
1634114810000|2021-10-13 08:46:50|4866|4865|4866|4864.5|4866|4865.5|4865|4864|441
1634114820000|2021-10-13 08:47:00|4866.5|4865|4867|4865.5|4867|4866|4866|4865|1318
1634114830000|2021-10-13 08:47:10|4866.5|4865|4865.5|4864|4866.5|4865|4864.5|4863.5|675
1634114840000|2021-10-13 08:47:20|4865|4864.5|4865.5|4864.5|4866|4865|4865|4864|583
1634114850000|2021-10-13 08:47:30|4866|4865|4866|4865|4867|4866|4865.5|4864.5|1446
1634114870000|2021-10-13 08:47:50|4865.5|4864.5|4865.5|4864.5|4865.5|4865|4865|4864.5|560
1634114880000|2021-10-13 08:48:00|4865||4865||4865||4865||295
1634114890000|2021-10-13 08:48:10|4865.5|4864|4865.5|4864.5|4865.5|4864.5|4865|4864|693
1634114900000|2021-10-13 08:48:20||4864||4864.5||4864.5||4864|100
1634114910000|2021-10-13 08:48:30|4866|4865|4865.5|4864.5|4866|4865|4864.5|4864|620
1634114920000|2021-10-13 08:48:40|4865|4864|4864.5|4863.5|4865.5|4864|4864.5|4863.5|425
1634114930000|2021-10-13 08:48:50|4864|4863|4865|4864.5|4865.5|4865|4863.5|4862|2605
1634114940000|2021-10-13 08:49:00|4865.5|4864|4863.5|4862.5|4865.5|4864|4863.5|4862.5|1060
1634114950000|2021-10-13 08:49:10|||||||||10
1634114960000|2021-10-13 08:49:20|4864|4863|4863.5|4862.5|4865.5|4865|4862.5|4861.5|6499
1634114970000|2021-10-13 08:49:30|4863|4862|4862.5|4861|4863|4862|4861.5|4861|630
1634114990000|2021-10-13 08:49:50|4861.5|4860.5|4861.5|4860.5|4861.5|4860.5|4861|4860|639
1634115000000|2021-10-13 08:50:00|4862|4860|4862.5|4861.5|4862.5|4862|4862|4860|888
1634115010000|2021-10-13 08:50:10|4863|4862|4863|4862|4864|4863.5|4862.5|4861.5|1629
1634115020000|2021-10-13 08:50:20|4862.5||4863||4863||4862.5||190
1634115030000|2021-10-13 08:50:30|||||||||90
1634115040000|2021-10-13 08:50:40|4864|4862.5|4864.5|4863.5|4864.5|4863.5|4864|4862.5|984
1634115050000|2021-10-13 08:50:50|4864|4863|4863.5|4862.5|4864|4863|4863|4862|1248
1634115060000|2021-10-13 08:51:00|4864|4863|4867.5|4866.5|4867.5|4866.5|4864|4863|2791
1634115070000|2021-10-13 08:51:10|4867|4866|4867|4866|4867|4866|4866.5|4865.5|265
1634115080000|2021-10-13 08:51:20|4866.5|4865.5|4868.5|4867.5|4868.5|4867.5|4865.5|4865|2157
1634115090000|2021-10-13 08:51:30|4869|4868|4869|4868|4869|4868.5|4869|4868|199
1634115110000|2021-10-13 08:51:50|4869.5|4868.5|4869|4868.5|4869.5|4868.5|4869|4868.5|221
1634115130000|2021-10-13 08:52:10|4868.5|4868|4869|4868|4869|4868.5|4868.5|4868|214
1634115140000|2021-10-13 08:52:20|4868.5|4867.5|4867.5|4866|4869|4867.5|4867|4866|1295
1634115150000|2021-10-13 08:52:30|4868|4866.5|4868|4867|4868.5|4867.5|4867.5|4866.5|1100
1634115160000|2021-10-13 08:52:40|4868.5|4867.5|4866|4864.5|4868.5|4868|4865.5|4864.5|1771
1634115170000|2021-10-13 08:52:50|4865.5||4866||4866||4865.5||85
1634115180000|2021-10-13 08:53:00|4865.5|4864|4863.5|4862.5|4865.5|4864|4863|4862|1588
1634115190000|2021-10-13 08:53:10|4863|4862|4861.5|4860.5|4863.5|4862|4861.5|4860.5|404
1634115200000|2021-10-13 08:53:20|4862|4861|4862.5|4861.5|4862.5|4861.5|4862|4861|108
1634115210000|2021-10-13 08:53:30|4862|4861|4861|4860|4862|4861|4861|4860|646
1634115230000|2021-10-13 08:53:50|4860.5|4859.5|4860|4859.5|4860.5|4859.5|4860|4859.5|457
1634115240000|2021-10-13 08:54:00|4860.5|4860|4860.5|4859.5|4861|4860.5|4860|4859.5|993
1634115250000|2021-10-13 08:54:10|||||||||52
1634115270000|2021-10-13 08:54:30|4860||4860.5||4860.5||4860||215
1634115280000|2021-10-13 08:54:40|4860|4859|4859.5|4858.5|4860.5|4859|4859|4857|1138
1634115290000|2021-10-13 08:54:50|4859|4858|4859|4858|4859|4858|4859|4858|53
1634115300000|2021-10-13 08:55:00|4859.5|4858.5|4861|4860|4861.5|4860.5|4859.5|4858.5|3551
1634115310000|2021-10-13 08:55:10|||||||||338
1634115320000|2021-10-13 08:55:20|4860.5|4859.5|4860.5|4859.5|4861|4859.5|4860.5|4859.5|775
1634115330000|2021-10-13 08:55:30||4860||4860||4860||4860|233
1634115340000|2021-10-13 08:55:40||4859.5||4859.5||4859.5||4859.5|95
1634115350000|2021-10-13 08:55:50|4860|4859|4860.5|4859.5|4860.5|4859.5|4860|4859|800
1634115360000|2021-10-13 08:56:00|4861|4860|4861|4860|4861|4860|4861|4860|341
1634115370000|2021-10-13 08:56:10|4861.5|4860.5|4863.5|4862.5|4864|4862.5|4861.5|4860.5|1251
1634115380000|2021-10-13 08:56:20|4863|4862|4863|4862|4863|4862|4862.5|4862|259
1634115390000|2021-10-13 08:56:30|4862.5|4861.5|4860.5|4859.5|4862.5|4862|4860|4859.5|1462
1634115400000|2021-10-13 08:56:40|||||||||93
1634115410000|2021-10-13 08:56:50|4861|4860|4862|4861.5|4862|4861.5|4860.5|4859.5|986
1634115420000|2021-10-13 08:57:00|4861.5|4861|4862|4861|4862|4861.5|4861.5|4860.5|434
1634115440000|2021-10-13 08:57:20|4861.5|4860.5|4861|4860.5|4861.5|4860.5|4861|4860.5|504
1634115450000|2021-10-13 08:57:30|4860.5|4860|4861|4860|4861.5|4860|4860.5|4860|258
1634115460000|2021-10-13 08:57:40|4860.5|4859.5|4863|4862|4863.5|4862.5|4860.5|4859.5|1893
1634115470000|2021-10-13 08:57:50|||||||||15
1634115480000|2021-10-13 08:58:00|4863.5|4862.5|4864|4863|4864|4863|4863.5|4862.5|690
1634115490000|2021-10-13 08:58:10|4863.5|4863.5|4863|4861.5|4864|4863.5|4863|4861.5|647
1634115500000|2021-10-13 08:58:20|4862.5|4862|4862.5|4861.5|4862.5|4862|4862.5|4861.5|1
1634115510000|2021-10-13 08:58:30|4862||4862||4862||4862||149
1634115520000|2021-10-13 08:58:40|4862.5|4862|4862.5|4861.5|4862.5|4862|4862.5|4861.5|231
1634115530000|2021-10-13 08:58:50|||||||||130
1634115540000|2021-10-13 08:59:00|4862|4861|4861|4860|4862|4861|4861|4860|1285
1634115550000|2021-10-13 08:59:10|4860.5|4859.5|4860|4859|4861|4859.5|4859.5|4858.5|407
1634115560000|2021-10-13 08:59:20|4859.5|4858.5|4859.5|4858.5|4859.5|4859|4859.5|4858.5|50
1634115570000|2021-10-13 08:59:30|4859|4858|4858.5|4857.5|4859|4858|4858.5|4857.5|342
1634115580000|2021-10-13 08:59:40|4859|4858|4859|4858|4859.5|4858.5|4858.5|4857.5|993
1634115590000|2021-10-13 08:59:50|4859.5|4858.5|4861.5|4860.5|4861.5|4860.5|4859.5|4858.5|2070
1634115600000|2021-10-13 09:00:00|4862|4861|4863.5|4862|4863.5|4863|4862|4861|707
1634115610000|2021-10-13 09:00:10|4863|4861.5|4861.5|4860.5|4863|4861.5|4861.5|4860.5|505
1634115620000|2021-10-13 09:00:20|4861|4860|4860.5|4859|4861.5|4860|4859.5|4859|723
1634115630000|2021-10-13 09:00:30|4860||4860.5||4860.5||4860||0
1634115640000|2021-10-13 09:00:40|4860||4860.5||4860.5||4860||0
1634115650000|2021-10-13 09:00:50|4860|4858.5|4857.5|4856.5|4860|4858.5|4857.5|4856.5|688
1634115660000|2021-10-13 09:01:00|4858|4857|4855.5|4854.5|4858.5|4857.5|4855.5|4854.5|1969
1634115670000|2021-10-13 09:01:10|4855|4854|4852.5|4851.5|4855|4854.5|4852.5|4851.5|1373
1634115680000|2021-10-13 09:01:20|4851.5|4851|4852|4851|4852.5|4851.5|4851.5|4851|1282
1634115690000|2021-10-13 09:01:30|4852.5|4851.5|4853|4852|4853|4852|4851.5|4851|975
1634115700000|2021-10-13 09:01:40|4852.5|4851.5|4852.5|4851|4852.5|4851.5|4852|4851|366
1634115710000|2021-10-13 09:01:50|4852|4850.5|4852|4851|4852|4851|4851.5|4850.5|800
1634115720000|2021-10-13 09:02:00|4851.5|4850.5|4851.5|4850.5|4851.5|4851|4851|4850.5|1835
1634115730000|2021-10-13 09:02:10|4851|4850|4851|4850|4851.5|4850|4850|4849|5102
1634115740000|2021-10-13 09:02:20||4850.5||4850||4850.5||4850|1112
1634115750000|2021-10-13 09:02:30|4850.5|4849.5|4850|4849|4850.5|4849.5|4849.5|4849|493
1634115760000|2021-10-13 09:02:40|4849.5|4848.5|4850|4848.5|4850|4848.5|4849.5|4848.5|322
1634115770000|2021-10-13 09:02:50|4849.5|4848|4847.5|4846.5|4849.5|4848|4847.5|4846.5|872
1634115780000|2021-10-13 09:03:00|||||||||1625
1634115790000|2021-10-13 09:03:10|4848|4847|4848.5|4847|4848.5|4847.5|4847|4846.5|2201
1634115800000|2021-10-13 09:03:20|4849|4847.5|4849.5|4848.5|4849.5|4848.5|4848.5|4847.5|1725
1634115820000|2021-10-13 09:03:40|4849|4848|4849|4848|4849.5|4848|4849|4848|232
1634115830000|2021-10-13 09:03:50|4849.5||4849||4849.5||4849||0
1634115840000|2021-10-13 09:04:00|4848.5|4847.5|4849|4848|4849|4848|4848.5|4847.5|818
1634115850000|2021-10-13 09:04:10|4848.5|4847.5|4848.5|4847.5|4849|4847.5|4848.5|4847.5|158
1634115860000|2021-10-13 09:04:20|4848|4847|4848|4847|4848|4847|4848|4847|139
1634115870000|2021-10-13 09:04:30|4848.5|4847.5|4845.5|4844.5|4848.5|4847.5|4845.5|4844.5|3428
1634115880000|2021-10-13 09:04:40|4845|4845|4845.5|4844|4845.5|4845|4844.5|4844|3407
1634115890000|2021-10-13 09:04:50|4845|4845.5|4845.5|4844|4847|4846.5|4844.5|4844|3278
1634115900000|2021-10-13 09:05:00|4845|4843.5|4843|4842|4845.5|4843.5|4843|4842|1370
1634115910000|2021-10-13 09:05:10|4843.5|4842.5|4844|4842|4844|4843|4843.5|4842|383
1634115920000|2021-10-13 09:05:20|4843.5|4842.5|4843.5|4842|4843.5|4843|4843.5|4842|200
1634115930000|2021-10-13 09:05:30|4843|4841.5|4842.5|4841.5|4843|4841.5|4842.5|4841.5|788
1634115940000|2021-10-13 09:05:40|4843|4842|4845|4844|4845|4844|4843|4842|1903
1634115950000|2021-10-13 09:05:50|4845.5|4844.5|4845|4844|4846.5|4846|4845|4844|1191
1634115960000|2021-10-13 09:06:00|||||||||1000
1634115970000|2021-10-13 09:06:10|||||||||20
1634115980000|2021-10-13 09:06:20|4845.5|4844.5|4845.5|4844|4845.5|4844.5|4844.5|4844|472
1634115990000|2021-10-13 09:06:30|4845|4843.5|4844.5|4843|4845|4843.5|4844.5|4843|228
1634116000000|2021-10-13 09:06:40|4844||4844||4844||4844||125
1634116020000|2021-10-13 09:07:00|4843.5|4842.5|4842.5|4842|4844|4842.5|4842.5|4841.5|1057
1634116030000|2021-10-13 09:07:10|4843.5|4841.5|4843.5|4842.5|4843.5|4842.5|4842.5|4841.5|894
1634116040000|2021-10-13 09:07:20|4843||4843.5||4843.5||4843||160
1634116050000|2021-10-13 09:07:30|4843|4842|4843|4841.5|4843|4842|4842.5|4841.5|255
1634116060000|2021-10-13 09:07:40||4842||4841.5||4842||4841.5|237
1634116070000|2021-10-13 09:07:50|4843.5|4842|4842.5|4841.5|4843.5|4842.5|4841.5|4841|832
1634116080000|2021-10-13 09:08:00||4842||4841||4842||4841|184
1634116090000|2021-10-13 09:08:10|4842|4840.5|4842|4840.5|4842|4840.5|4841|4840.5|818
1634116100000|2021-10-13 09:08:20|4841.5||4841.5||4841.5||4841.5||0
1634116110000|2021-10-13 09:08:30|4842|4841|4841.5|4841|4842|4841.5|4841.5|4841|1430
1634116120000|2021-10-13 09:08:40|4841|4840.5|4842.5|4841.5|4842.5|4841.5|4841|4840|1046
1634116130000|2021-10-13 09:08:50|4843|4842|4843.5|4842.5|4844|4842.5|4843|4842|750
1634116140000|2021-10-13 09:09:00|||||||||14
1634116160000|2021-10-13 09:09:20|4843|4842|4843|4842|4843|4842|4843|4842|266
1634116170000|2021-10-13 09:09:30|4842.5|4841.5|4841|4840|4842.5|4841.5|4841|4840|1858
1634116190000|2021-10-13 09:09:50|||||||||81
1634116200000|2021-10-13 09:10:00|||||||||100
1634116220000|2021-10-13 09:10:20|4841.5|4840.5|4843.5|4842|4843.5|4842.5|4841|4840|2983
1634116230000|2021-10-13 09:10:30|4843|4841.5|4841|4840|4843|4841.5|4841|4840|1758
1634116240000|2021-10-13 09:10:40|4840.5|4839.5|4839.5|4838.5|4840.5|4839.5|4839|4838.5|2571
1634116250000|2021-10-13 09:10:50|||||||||107
1634116260000|2021-10-13 09:11:00|4840|4839|4840|4838.5|4840|4839|4839.5|4838.5|427
1634116270000|2021-10-13 09:11:10|4839.5|4839|4839.5|4838.5|4839.5|4839|4839.5|4838.5|0
1634116280000|2021-10-13 09:11:20|4839||4839.5||4839.5||4839||182
1634116310000|2021-10-13 09:11:50|||||||||7
1634116320000|2021-10-13 09:12:00|4840|4839|4842.5|4841.5|4842.5|4841.5|4840|4839|1895
1634116330000|2021-10-13 09:12:10|4842|4841|4841.5|4840.5|4842.5|4842|4841.5|4840.5|2546
1634116340000|2021-10-13 09:12:20|||||||||4
1634116350000|2021-10-13 09:12:30|||||||||100
1634116360000|2021-10-13 09:12:40|4842|4841|4842|4841|4842.5|4842|4841.5|4840.5|3540
1634116370000|2021-10-13 09:12:50|||||||||100
1634116380000|2021-10-13 09:13:00|4842.5||4842.5||4842.5||4842.5||0
1634116390000|2021-10-13 09:13:10|4842||4842||4842||4842||0
1634116400000|2021-10-13 09:13:20|4841.5|4840.5|4842.5|4841|4842.5|4841.5|4839.5|4839|2734
1634116410000|2021-10-13 09:13:30|4843|4841.5|4843|4841.5|4843|4842|4843|4841.5|392
1634116420000|2021-10-13 09:13:40|4843.5|4842|4844.5|4843.5|4845.5|4844.5|4843.5|4842|1310
1634116430000|2021-10-13 09:13:50|4844|4844|4845.5|4844.5|4845.5|4844.5|4844|4843.5|129
1634116440000|2021-10-13 09:14:00|4846|4845|4851|4849.5|4851|4849.5|4846|4845|405
1634116450000|2021-10-13 09:14:10|4851.5|4850|4852|4850.5|4852|4850.5|4851.5|4849.5|0
1634116460000|2021-10-13 09:14:20|4851.5||4851.5||4851.5||4851.5||0
1634116470000|2021-10-13 09:14:30|4852|4851|4851.5|4851|4852|4851|4851.5|4851|0
1634116480000|2021-10-13 09:14:40|4851|4850.5|4852.5|4851.5|4852.5|4851.5|4851|4850.5|186
1634116490000|2021-10-13 09:14:50|4852|4851|4852.5|4851.5|4852.5|4851.5|4852|4851|357
1634116500000|2021-10-13 09:15:00|4853.5|4852|4853.5|4852.5|4854|4852.5|4853|4852|684
1634116510000|2021-10-13 09:15:10|4853|4852|4856|4854.5|4856|4855|4853|4852|1047
1634116520000|2021-10-13 09:15:20|4855.5|4855|4855.5|4855|4856|4855|4855.5|4855|0
1634116530000|2021-10-13 09:15:30|4855|4854.5|4853|4852|4855|4854.5|4851.5|4850.5|2310
1634116540000|2021-10-13 09:15:40|4853.5|4852.5|4855.5|4854.5|4856|4854.5|4853.5|4852.5|626
1634116550000|2021-10-13 09:15:50|4856|4855|4857.5|4856.5|4857.5|4856.5|4856|4855|190
1634116560000|2021-10-13 09:16:00|4857|4856|4854|4853|4857|4856|4854|4853|1073
1634116570000|2021-10-13 09:16:10|4854.5|4854|4855.5|4854.5|4856|4855|4854.5|4854|217
1634116580000|2021-10-13 09:16:20|4856|4855|4858.5|4857|4859|4857.5|4856|4855|462
1634116590000|2021-10-13 09:16:30|4858|4856.5|4858|4856.5|4858.5|4857|4857|4856.5|65
1634116600000|2021-10-13 09:16:40|4857.5|4857|4856|4854.5|4857.5|4857|4856|4854.5|759
1634116610000|2021-10-13 09:16:50|4855.5||4856||4856||4855.5||14
1634116620000|2021-10-13 09:17:00||4855||4855||4855||4855|0
1634116640000|2021-10-13 09:17:20|4856.5|4855.5|4856.5|4855.5|4856.5|4856|4856|4855.5|411
1634116650000|2021-10-13 09:17:30|4857|4856|4858|4856.5|4858.5|4857|4857|4856|637
1634116660000|2021-10-13 09:17:40|4857.5|4856|4857.5|4856.5|4858|4856.5|4857|4856|281
1634116670000|2021-10-13 09:17:50|4858||4858||4858||4858||0
1634116690000|2021-10-13 09:18:10|4858.5|4857|4860.5|4859.5|4861|4859.5|4858.5|4857|641
1634116700000|2021-10-13 09:18:20|4861||4860.5||4861||4860.5||67
1634116710000|2021-10-13 09:18:30|4861|4860|4861|4859.5|4861|4860|4861|4859.5|71
1634116720000|2021-10-13 09:18:40|4860.5|4860|4861|4860|4861|4860|4860.5|4860|311
1634116730000|2021-10-13 09:18:50|4862|4860.5|4860.5|4859.5|4863|4862|4860.5|4859.5|1560
1634116740000|2021-10-13 09:19:00|4860|4859|4863|4862|4863.5|4862|4860|4859|1318
1634116750000|2021-10-13 09:19:10|4862.5|4861.5|4858.5|4857|4863|4861.5|4858.5|4857|1488
1634116760000|2021-10-13 09:19:20|4859.5|4857.5|4859.5|4858.5|4859.5|4858.5|4859.5|4857.5|114
1634116770000|2021-10-13 09:19:30|4859||4859||4859.5||4859||443
1634116780000|2021-10-13 09:19:40|4858.5|4858|4858.5|4857|4859|4858.5|4858.5|4857|704
1634116790000|2021-10-13 09:19:50|4859|4857.5|4861|4859.5|4862|4860.5|4859|4857|1892
1634116800000|2021-10-13 09:20:00|4861.5|4860|4858|4856.5|4861.5|4860|4857.5|4856.5|485
1634116810000|2021-10-13 09:20:10|4857.5|4857|4859|4858|4859|4858|4857|4856.5|796
1634116820000|2021-10-13 09:20:20|4859.5|4857.5|4862.5|4861.5|4864|4862.5|4859.5|4857.5|791
1634116830000|2021-10-13 09:20:30|4863|4862.5|4864.5|4863|4864.5|4863|4863|4861.5|502
1634116840000|2021-10-13 09:20:40|4864|4862.5|4865|4864|4866|4864.5|4863.5|4862.5|147
1634116850000|2021-10-13 09:20:50|4864.5|4863.5|4864|4862.5|4864.5|4863.5|4863|4862|705
1634116870000|2021-10-13 09:21:10|4863.5||4863.5||4864||4863.5||0
1634116880000|2021-10-13 09:21:20|4863|4862|4863|4862|4863|4862|4863|4862|439
1634116890000|2021-10-13 09:21:30|4862.5|4861.5|4861.5|4860.5|4862.5|4861.5|4861.5|4860.5|730
1634116900000|2021-10-13 09:21:40|4861|4861|4863.5|4862|4864.5|4862.5|4861|4860.5|3641
1634116910000|2021-10-13 09:21:50|4864|4862.5|4863.5|4862|4864|4862.5|4863|4862|1211
1634116920000|2021-10-13 09:22:00|||||||||153
1634116930000|2021-10-13 09:22:10|4863|4861.5|4861.5|4860.5|4863|4861.5|4861.5|4860.5|485
1634116940000|2021-10-13 09:22:20||4861||4861||4861||4861|810
1634116950000|2021-10-13 09:22:30|4862|4860.5|4861.5|4860.5|4862|4860.5|4861|4860.5|657
1634116960000|2021-10-13 09:22:40|4861|4860|4861|4860|4861|4860.5|4860.5|4860|197
1634116970000|2021-10-13 09:22:50|4860.5|4859.5|4860.5|4859.5|4860.5|4859.5|4859.5|4858.5|1916
1634116980000|2021-10-13 09:23:00||4859||4859||4859||4859|1
1634116990000|2021-10-13 09:23:10|4861|4859.5|4864|4863|4864.5|4863.5|4861|4859.5|1346
1634117000000|2021-10-13 09:23:20|4863.5||4864||4864||4863.5||116
1634117010000|2021-10-13 09:23:30|4863.5||4864||4864||4863.5||223
1634117020000|2021-10-13 09:23:40|4864.5|4863.5|4863|4862.5|4864.5|4864|4863|4862.5|632
1634117030000|2021-10-13 09:23:50|4862.5|4862|4862.5|4861|4862.5|4862|4862.5|4861|652
1634117040000|2021-10-13 09:24:00|4862||4862.5||4862.5||4862||0
1634117050000|2021-10-13 09:24:10|4861.5|4860.5|4861.5|4860.5|4862.5|4861.5|4861.5|4860.5|831
1634117060000|2021-10-13 09:24:20|4861|4860|4861|4859|4861|4860|4860|4858.5|362
1634117070000|2021-10-13 09:24:30|4860.5|4859.5|4861|4860|4861|4860|4860.5|4859.5|105
1634117080000|2021-10-13 09:24:40|4861.5|4861|4862|4861|4862|4861|4861.5|4860.5|194
1634117090000|2021-10-13 09:24:50|4861.5|4860.5|4862|4861|4862|4861|4861|4860.5|211
1634117100000|2021-10-13 09:25:00||4860.5||4860.5||4860.5||4860.5|113
1634117110000|2021-10-13 09:25:10||4861||4861||4861||4861|7
1634117120000|2021-10-13 09:25:20|4861.5|4860.5|4861|4859.5|4861.5|4860.5|4860.5|4859|506
1634117130000|2021-10-13 09:25:30||4860||4859.5||4860||4859.5|0
1634117140000|2021-10-13 09:25:40|4860.5|4860|4863|4861.5|4863|4862|4860.5|4860|1235
1634117150000|2021-10-13 09:25:50||4862||4862||4862||4861.5|0
1634117160000|2021-10-13 09:26:00|4862.5|4861.5|4861|4860|4862.5|4861.5|4861|4860|705
1634117170000|2021-10-13 09:26:10|4860.5|4859|4860|4859|4860.5|4859|4860|4859|230
1634117180000|2021-10-13 09:26:20|4859.5|4858|4860|4859|4860|4859.5|4859.5|4858|3931
1634117190000|2021-10-13 09:26:30|||||||||83
1634117200000|2021-10-13 09:26:40|||||||||84
1634117210000|2021-10-13 09:26:50|4859.5|4858.5|4859.5|4858.5|4859.5|4859|4859|4858.5|353
1634117220000|2021-10-13 09:27:00|4859|4859|4859.5|4858|4860|4859.5|4859|4858|1028
1634117230000|2021-10-13 09:27:10|4859|4857.5|4860|4859|4860|4859|4858|4857.5|1681
1634117240000|2021-10-13 09:27:20||4859.5||4859.5||4859.5||4859.5|661
1634117250000|2021-10-13 09:27:30|4860.5||4860.5||4860.5||4860||1809
1634117260000|2021-10-13 09:27:40|4861|4860|4864|4863|4864|4863|4861|4860|1400
1634117270000|2021-10-13 09:27:50|4864.5|4863.5|4866.5|4865.5|4866.5|4865.5|4864.5|4863.5|856
1634117280000|2021-10-13 09:28:00|4867|4866.5|4868.5|4867|4869|4868.5|4867|4866.5|607
1634117290000|2021-10-13 09:28:10||4867.5||4867.5||4867.5||4867.5|85
1634117300000|2021-10-13 09:28:20|4868|4867|4870|4869|4870|4869|4867.5|4867|788
1634117310000|2021-10-13 09:28:30|4870.5|4869.5|4871|4869.5|4871|4870|4870|4869|2660
1634117320000|2021-10-13 09:28:40|4871.5|4870|4873|4871.5|4873|4871.5|4871.5|4870|862
1634117330000|2021-10-13 09:28:50|4873.5|4872|4874|4872|4874|4872|4873.5|4872|251
1634117340000|2021-10-13 09:29:00|4873.5|4871.5|4874|4873|4874|4873|4872.5|4871.5|474
1634117350000|2021-10-13 09:29:10|4874.5|4873.5|4872.5|4871.5|4874.5|4873.5|4872.5|4871.5|625
1634117370000|2021-10-13 09:29:30|4872|4871|4872|4871|4872|4871|4870.5|4870|963
1634117380000|2021-10-13 09:29:40|4871.5|4870.5|4871.5|4870|4871.5|4870.5|4871.5|4870|1
1634117400000|2021-10-13 09:30:00|4871||4871||4871||4871||0
1634117410000|2021-10-13 09:30:10|4870.5|4869.5|4869.5|4868.5|4870.5|4869.5|4869.5|4868.5|498
1634117420000|2021-10-13 09:30:20||4869||4868.5||4869||4868.5|0
1634117430000|2021-10-13 09:30:30|4870|4869|4869.5|4868.5|4870|4869|4869.5|4868.5|50
1634117440000|2021-10-13 09:30:40|||||||||58
1634117450000|2021-10-13 09:30:50|||||||||1
1634117460000|2021-10-13 09:31:00|4869|4868|4868.5|4868|4869.5|4868.5|4868.5|4868|482
1634117470000|2021-10-13 09:31:10||4867.5||4867.5||4867.5||4867.5|119
1634117490000|2021-10-13 09:31:30|4868|4867|4867|4866|4868|4867|4867|4865.5|572
1634117500000|2021-10-13 09:31:40|4867.5|4866.5|4868|4867|4868|4867|4867.5|4866.5|618
1634117510000|2021-10-13 09:31:50|4867.5|4866|4867.5|4866.5|4868|4866.5|4867|4866|324
1634117520000|2021-10-13 09:32:00|4867|4866|4867|4866|4867|4866|4867|4866|117
1634117530000|2021-10-13 09:32:10|||||||||4
1634117560000|2021-10-13 09:32:40|||||||||298
1634117570000|2021-10-13 09:32:50|4866.5|4865.5|4866.5|4865.5|4866.5|4865.5|4866|4865.5|310
1634117590000|2021-10-13 09:33:10|4867|4866|4868|4867.5|4868.5|4868|4867|4865.5|1731
1634117600000|2021-10-13 09:33:20|4867.5|4867|4867|4865.5|4868|4867|4867|4865.5|398
1634117610000|2021-10-13 09:33:30|4866.5||4866.5||4866.5||4866.5||0
1634117630000|2021-10-13 09:33:50|4867|4866|4867|4866|4867.5|4866|4866.5|4865.5|233
1634117640000|2021-10-13 09:34:00|4867.5|4866.5|4867.5|4866.5|4867.5|4867|4867|4866.5|317
1634117650000|2021-10-13 09:34:10|4867|4866|4867|4866|4867|4866|4866.5|4866|93
1634117660000|2021-10-13 09:34:20|4866.5|4865.5|4866|4864.5|4866.5|4865.5|4865.5|4864|329
1634117670000|2021-10-13 09:34:30|4865.5|4865|4865.5|4864.5|4865.5|4865|4865.5|4864.5|0
1634117680000|2021-10-13 09:34:40|4865|4864|4865.5|4864.5|4866|4864.5|4865|4864|499
1634117690000|2021-10-13 09:34:50|4865|4864|4864|4863.5|4865|4864|4864|4863.5|288
1634117700000|2021-10-13 09:35:00|4864.5|4864.5|4863.5|4863|4865|4864.5|4863.5|4862.5|1153
1634117710000|2021-10-13 09:35:10|4863|4862.5|4862|4861.5|4863|4862.5|4862|4861|656
1634117720000|2021-10-13 09:35:20|4862.5|4862|4862|4861.5|4862.5|4862|4862|4861.5|454
1634117730000|2021-10-13 09:35:30|4862.5|4862|4863.5|4862.5|4864|4863|4862.5|4862|1360
1634117740000|2021-10-13 09:35:40|||||||||130
1634117750000|2021-10-13 09:35:50|4864|4863|4864|4862.5|4864|4863|4863.5|4862.5|698
1634117770000|2021-10-13 09:36:10|4863.5||4863.5||4864||4863.5||64
1634117780000|2021-10-13 09:36:20|4864|4863|4862|4861|4864|4863|4861.5|4861|2700
1634117790000|2021-10-13 09:36:30|4861.5|4860.5|4861.5|4860.5|4862|4860.5|4861|4860.5|661
1634117800000|2021-10-13 09:36:40|4862|4861|4861.5|4860.5|4862|4861|4861.5|4860.5|218
1634117820000|2021-10-13 09:37:00|4862|4861|4862|4861|4862.5|4861.5|4862|4861|778
1634117830000|2021-10-13 09:37:10|4862.5||4862||4862.5||4862||86
1634117840000|2021-10-13 09:37:20|4862.5|4861.5|4862.5|4861.5|4863|4862|4862.5|4861.5|744
1634117850000|2021-10-13 09:37:30|4862|4861|4862|4861|4862|4861|4862|4861|40
1634117860000|2021-10-13 09:37:40|||||||||500
1634117880000|2021-10-13 09:38:00|4861.5|4860.5|4861.5|4860.5|4861.5|4860.5|4861|4860.5|200
1634117890000|2021-10-13 09:38:10|4861|4860|4861.5|4860|4861.5|4860|4860|4859.5|1818
1634117900000|2021-10-13 09:38:20|4861|4859.5|4860.5|4859.5|4861|4859.5|4860.5|4859.5|191
1634117910000|2021-10-13 09:38:30|4860|4859|4860.5|4859|4860.5|4859.5|4859.5|4859|1016
1634117930000|2021-10-13 09:38:50|4861|4859.5|4868|4866.5|4868|4866.5|4861|4859|3344
1634117940000|2021-10-13 09:39:00|4867.5|4867|4867|4865.5|4867.5|4867.5|4866.5|4865.5|766
1634117950000|2021-10-13 09:39:10|4866.5|4866|4864|4863|4866.5|4866|4864|4863|1397
1634117960000|2021-10-13 09:39:20|4863.5|4862.5|4863.5|4862.5|4864|4862.5|4863.5|4862.5|187
1634117970000|2021-10-13 09:39:30|4864|4863|4865.5|4864|4865.5|4864|4864|4863|680
1634117990000|2021-10-13 09:39:50|4865||4865||4865||4865||0
1634118000000|2021-10-13 09:40:00|4865.5|4864.5|4866|4865|4866|4865|4865.5|4864.5|140
1634118020000|2021-10-13 09:40:20|||||||||11
1634118030000|2021-10-13 09:40:30|4866.5|4865.5|4867.5|4866|4868|4866.5|4866.5|4865.5|862
1634118040000|2021-10-13 09:40:40|4867|4865.5|4866|4865|4867|4866|4866|4865|520
1634118050000|2021-10-13 09:40:50|4866.5|4865.5|4867|4866|4867|4866|4866|4865|576
1634118060000|2021-10-13 09:41:00|4866.5|4865.5|4866.5|4865.5|4866.5|4865.5|4866.5|4865.5|230
1634118080000|2021-10-13 09:41:20|4867|4866|4867.5|4866.5|4868|4866.5|4867|4866|53
1634118090000|2021-10-13 09:41:30|4868.5|4867|4868.5|4867|4868.5|4867.5|4868.5|4867|148
1634118110000|2021-10-13 09:41:50||4867.5||4867.5||4867.5||4867.5|0
1634118120000|2021-10-13 09:42:00|||||||||100
1634118150000|2021-10-13 09:42:30|4868|4867|4867|4866|4868|4867|4866.5|4865|1341
1634118160000|2021-10-13 09:42:40|4866.5|4865.5|4866|4865.5|4866.5|4865.5|4865.5|4865|47
1634118170000|2021-10-13 09:42:50|4866.5|4866|4866.5|4865.5|4867|4866|4866.5|4865.5|72
1634118180000|2021-10-13 09:43:00|||||||||189
1634118190000|2021-10-13 09:43:10|4866|4865|4865.5|4864.5|4866|4865|4865.5|4864.5|405
1634118200000|2021-10-13 09:43:20|||||||||300
1634118210000|2021-10-13 09:43:30|4865|4864|4864|4863|4865.5|4864|4863.5|4862|1367
1634118220000|2021-10-13 09:43:40|4865|4863.5|4866|4864.5|4866|4865|4863.5|4863|2480
1634118230000|2021-10-13 09:43:50|4867|4865|4867|4866.5|4867|4866.5|4867|4865|417
1634118240000|2021-10-13 09:44:00|4868|4867|4870|4869|4870|4869|4868|4866.5|552
1634118250000|2021-10-13 09:44:10|4869.5|4868.5|4868.5|4867.5|4869.5|4868.5|4868.5|4867.5|388
1634118270000|2021-10-13 09:44:30|4869|4868|4868.5|4867.5|4869|4868.5|4868.5|4867.5|112
1634118280000|2021-10-13 09:44:40|4868|4867|4868|4867|4868|4867|4868|4867|157
1634118290000|2021-10-13 09:44:50|||||||||71
1634118300000|2021-10-13 09:45:00|4868.5|4868|4871|4869.5|4871.5|4870.5|4868.5|4868|2738
1634118310000|2021-10-13 09:45:10|4870.5|4869|4870|4869|4870.5|4869|4870|4869|106
1634118320000|2021-10-13 09:45:20|4869.5|4868.5|4869.5|4868.5|4869.5|4869|4869|4868.5|475
1634118330000|2021-10-13 09:45:30|4870.5|4869|4870.5|4869|4870.5|4869.5|4870.5|4869|763
1634118340000|2021-10-13 09:45:40|4870||4870||4870||4870||0
1634118350000|2021-10-13 09:45:50|4869.5|4868.5|4870|4868.5|4870|4869|4869|4868.5|384
1634118360000|2021-10-13 09:46:00|4869.5|4868|4868|4867|4869.5|4868|4867.5|4867|947
1634118370000|2021-10-13 09:46:10|4867.5|4866.5|4867|4866.5|4867.5|4866.5|4866.5|4866|240
1634118380000|2021-10-13 09:46:20|4867.5|4867|4868|4867|4868|4867|4867.5|4866.5|493
1634118390000|2021-10-13 09:46:30|4867.5|4866.5|4868|4866.5|4868|4866.5|4867.5|4866.5|293
1634118400000|2021-10-13 09:46:40|4867.5|4866|4866.5|4865.5|4867.5|4866|4866.5|4865.5|327
1634118420000|2021-10-13 09:47:00|4867|4866|4868.5|4867.5|4868.5|4868|4866.5|4865.5|2280
1634118430000|2021-10-13 09:47:10|4869|4868|4870|4869|4870|4869|4869|4867.5|692
1634118440000|2021-10-13 09:47:20|4869.5|4868.5|4871|4869.5|4871.5|4871|4869|4868.5|3969
1634118450000|2021-10-13 09:47:30|4871.5|4870.5|4869.5|4868.5|4871.5|4870.5|4869.5|4868.5|1996
1634118460000|2021-10-13 09:47:40|4869|4869|4869.5|4868.5|4870.5|4869|4869|4868.5|1242
1634118470000|2021-10-13 09:47:50|||||||||292
1634118480000|2021-10-13 09:48:00|4870|4869|4871|4869.5|4871|4869.5|4869.5|4868.5|1101
1634118490000|2021-10-13 09:48:10|4871.5|4870|4871.5|4871|4873|4872|4871.5|4870|855
1634118500000|2021-10-13 09:48:20|4871|4870.5|4870.5|4869|4871|4870.5|4870.5|4869|933
1634118510000|2021-10-13 09:48:30||4869.5||4869||4869.5||4869|0
1634118520000|2021-10-13 09:48:40||4869.5||4869||4869.5||4869|482
1634118530000|2021-10-13 09:48:50||4869.5||4869.5||4869.5||4869.5|0
1634118550000|2021-10-13 09:49:10|4870|4869|4869|4868|4870|4869|4868.5|4867|1031
1634118560000|2021-10-13 09:49:20|4868.5|4867|4868|4867|4868.5|4867.5|4867.5|4867|1101
1634118570000|2021-10-13 09:49:30|4868.5|4867.5|4868.5|4867.5|4869|4868|4868|4867.5|5626
1634118590000|2021-10-13 09:49:50|||||||||15
1634118600000|2021-10-13 09:50:00|4868|4868|4868|4867.5|4868|4868|4868|4867.5|460
1634118610000|2021-10-13 09:50:10|4867.5|4867|4866|4865|4867.5|4867|4866|4865|3109
1634118620000|2021-10-13 09:50:20|4866.5|4865.5|4866.5|4865.5|4867|4866|4866.5|4865.5|227
1634118630000|2021-10-13 09:50:30|4866|4865|4866|4865|4866|4865|4866|4865|246
1634118640000|2021-10-13 09:50:40|4865.5|4864.5|4866|4865|4866|4865.5|4864.5|4864|1828
1634118660000|2021-10-13 09:51:00|4866.5|4865.5|4865.5|4865|4867.5|4867|4865.5|4865|5745
1634118670000|2021-10-13 09:51:10|4865|4864.5|4865|4864|4865|4864.5|4865|4864|2203
1634118680000|2021-10-13 09:51:20|4865.5|4864.5|4865|4864|4865.5|4864.5|4865|4864|306
1634118690000|2021-10-13 09:51:30|4864.5|4863.5|4863.5|4862.5|4864.5|4863.5|4863.5|4862.5|975
1634118720000|2021-10-13 09:52:00|4864|4863|4863.5|4862.5|4864|4863.5|4863.5|4862.5|769
1634118730000|2021-10-13 09:52:10|4863|4862|4863|4862|4863|4862|4862|4861|1016
1634118740000|2021-10-13 09:52:20|4862.5|4861.5|4862.5|4861.5|4862.5|4861.5|4862.5|4861.5|71
1634118750000|2021-10-13 09:52:30|4862|4862|4863|4862|4863|4862|4862|4862|985
1634118760000|2021-10-13 09:52:40|4862.5|4861.5|4862.5|4861.5|4863|4862.5|4861|4860|2621
1634118770000|2021-10-13 09:52:50|4863|4862|4862.5|4862|4863|4862|4862.5|4861.5|235
1634118780000|2021-10-13 09:53:00|4862|4861.5|4862|4861.5|4862|4861.5|4862|4861.5|36
1634118790000|2021-10-13 09:53:10|4861.5|4861|4862|4861|4862|4861|4861.5|4861|487
1634118810000|2021-10-13 09:53:30|4861.5|4860.5|4861|4860.5|4861.5|4860.5|4861|4860|396
1634118820000|2021-10-13 09:53:40|4860.5|4860|4861|4860|4861|4860|4860.5|4860|356
1634118840000|2021-10-13 09:54:00|4860.5||4861||4861||4860.5||58
1634118850000|2021-10-13 09:54:10|||||||||266
1634118860000|2021-10-13 09:54:20|4860.5|4859.5|4859.5|4858.5|4861|4859.5|4859.5|4858.5|15170
1634118870000|2021-10-13 09:54:30|4860|4859|4860|4858.5|4860|4859|4860|4858.5|119
1634118880000|2021-10-13 09:54:40|4859.5|4859|4859.5|4858.5|4859.5|4859|4859|4858.5|1076
1634118890000|2021-10-13 09:54:50|4859|4858|4859|4858|4859|4858|4859|4857.5|242
1634118900000|2021-10-13 09:55:00|4859.5|4858.5|4860|4859|4860|4859|4859.5|4858|1103
1634118910000|2021-10-13 09:55:10|||||||||215
1634118920000|2021-10-13 09:55:20|4859.5|4858.5|4858.5|4857.5|4859.5|4858.5|4858.5|4857.5|560
1634118940000|2021-10-13 09:55:40|||||||||15
1634118950000|2021-10-13 09:55:50|||||||||169
1634118960000|2021-10-13 09:56:00|4858|4857|4857.5|4856.5|4858.5|4857|4857.5|4856.5|1090
1634118970000|2021-10-13 09:56:10|4857|4856|4859.5|4859|4859.5|4859|4857|4855.5|3178
1634118980000|2021-10-13 09:56:20|4860|4858.5|4860|4858.5|4860|4859|4859.5|4858.5|273
1634118990000|2021-10-13 09:56:30|4859.5||4859.5||4859.5||4859.5||24
1634119010000|2021-10-13 09:56:50|4859|4858|4860|4858.5|4860|4859|4858.5|4858|1289
1634119020000|2021-10-13 09:57:00|4859.5|4858|4859|4858|4860|4858|4859|4858|140
1634119030000|2021-10-13 09:57:10|||||||||1405
1634119040000|2021-10-13 09:57:20|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|81
1634119060000|2021-10-13 09:57:40|4859|4858|4859.5|4859|4859.5|4859|4859|4858|963
1634119080000|2021-10-13 09:58:00|4860|4859.5|4861|4859.5|4861|4860|4860|4859.5|999
1634119100000|2021-10-13 09:58:20|4860.5||4860.5||4860.5||4860.5||3
1634119110000|2021-10-13 09:58:30|4860|4859|4860|4859|4860.5|4859|4860|4859|370
1634119120000|2021-10-13 09:58:40|||||||||20
1634119130000|2021-10-13 09:58:50|||||||||40
1634119150000|2021-10-13 09:59:10|||||||||93
1634119170000|2021-10-13 09:59:30|4860.5|4859.5|4860.5|4859.5|4861|4860.5|4860.5|4859|639
1634119200000|2021-10-13 10:00:00|4861|4860|4862|4861|4862|4861|4860.5|4860|1306
1634119210000|2021-10-13 10:00:10|4862.5|4861.5|4863.5|4863|4863.5|4863|4862.5|4861.5|462
1634119220000|2021-10-13 10:00:20|4864|4862.5|4862.5|4862|4864|4862.5|4862.5|4862|599
1634119230000|2021-10-13 10:00:30|4862|4861|4864|4863.5|4864.5|4863.5|4861.5|4860.5|4089
1634119240000|2021-10-13 10:00:40|4863.5|4863|4870|4869|4870|4869|4863.5|4863|5402
1634119250000|2021-10-13 10:00:50|4871|4869.5|4871.5|4870.5|4871.5|4870.5|4871|4869.5|335
1634119260000|2021-10-13 10:01:00|4872|4871|4873|4871.5|4873.5|4872|4872|4870.5|437
1634119280000|2021-10-13 10:01:20|4873.5|4872|4873.5|4872.5|4873.5|4873|4873|4872|523
1634119290000|2021-10-13 10:01:30|||||||||99
1634119300000|2021-10-13 10:01:40|4873|4872|4873|4872|4873|4872.5|4872.5|4872|458
1634119310000|2021-10-13 10:01:50|4872.5|4872.5|4873|4872|4873|4872.5|4872.5|4871.5|349
1634119330000|2021-10-13 10:02:10|4872.5|4871.5|4871.5|4870|4872.5|4871.5|4871.5|4870|578
1634119340000|2021-10-13 10:02:20|4872|4870.5|4872|4870.5|4872|4871|4871.5|4870.5|9
1634119350000|2021-10-13 10:02:30|4871.5||4871.5||4872||4871.5||0
1634119360000|2021-10-13 10:02:40|4871|4870|4871|4869.5|4871|4870.5|4870.5|4869.5|348
1634119370000|2021-10-13 10:02:50|4871.5|4870|4874.5|4872.5|4874.5|4873.5|4871.5|4869.5|2578
1634119380000|2021-10-13 10:03:00|4874||4874||4874||4873.5||275
1634119420000|2021-10-13 10:03:40||4873||4873||4873||4873|12
1634119430000|2021-10-13 10:03:50|4873.5|4872.5|4878|4876.5|4878|4876.5|4873|4872.5|1322
1634119440000|2021-10-13 10:04:00|4877.5|4876|4877.5|4876|4877.5|4876|4876.5|4875.5|715
1634119450000|2021-10-13 10:04:10|4879|4876.5|4878.5|4877|4879|4877.5|4878.5|4876.5|205
1634119460000|2021-10-13 10:04:20|4878|4877.5|4881|4879.5|4881.5|4881|4877.5|4876|2339
1634119470000|2021-10-13 10:04:30|4880.5|4879|4879|4878.5|4880.5|4879|4879|4878.5|452
1634119480000|2021-10-13 10:04:40|4878.5|4878|4878|4877.5|4878.5|4878|4878|4877.5|601
1634119490000|2021-10-13 10:04:50|4878.5|4878|4882|4880.5|4882|4881|4878.5|4878|745
1634119500000|2021-10-13 10:05:00|4883|4881|4883.5|4882|4884|4882|4882.5|4881|549
1634119510000|2021-10-13 10:05:10|4883|4881.5|4882|4881|4883|4881.5|4881.5|4881|402
1634119520000|2021-10-13 10:05:20|4881.5|4880.5|4881|4880|4881.5|4880.5|4881|4880|281
1634119530000|2021-10-13 10:05:30|4880.5|4879|4881|4879.5|4881|4880|4879.5|4878.5|640
1634119540000|2021-10-13 10:05:40||4880||4879.5||4880||4879.5|0
1634119550000|2021-10-13 10:05:50|4880.5||4880||4880.5||4880||45
1634119560000|2021-10-13 10:06:00|4879.5|4879|4879|4878.5|4879.5|4879|4879|4878.5|381
1634119570000|2021-10-13 10:06:10|4878.5|4877.5|4878.5|4877|4878.5|4878|4878.5|4876.5|182
1634119580000|2021-10-13 10:06:20|4878|4877.5|4878|4877|4878.5|4877.5|4878|4877|359
1634119590000|2021-10-13 10:06:30|4877.5|4876.5|4877.5|4876.5|4877.5|4877|4876.5|4876|2637
1634119600000|2021-10-13 10:06:40|4877||4877||4877||4877||292
1634119620000|2021-10-13 10:07:00|||||||||117
1634119630000|2021-10-13 10:07:10|||||||||85
1634119640000|2021-10-13 10:07:20||4876||4876||4876||4876|47
1634119650000|2021-10-13 10:07:30|4876.5|4875.5|4876.5|4875.5|4876.5|4876|4876|4875.5|361
1634119670000|2021-10-13 10:07:50|4876|4875|4876.5|4875.5|4877|4876.5|4875.5|4874.5|1755
1634119680000|2021-10-13 10:08:00|4876|4875|4876|4874.5|4876|4875|4875.5|4874.5|1336
1634119690000|2021-10-13 10:08:10||4875||4874.5||4875||4874.5|560
1634119700000|2021-10-13 10:08:20|4875.5|4874|4875.5|4875|4876.5|4876|4874.5|4873.5|3131
1634119710000|2021-10-13 10:08:30|4876.5|4874.5|4877|4876|4877|4876|4875.5|4874.5|625
1634119720000|2021-10-13 10:08:40|||||||||10
1634119730000|2021-10-13 10:08:50|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|221
1634119740000|2021-10-13 10:09:00|4876||4876||4876||4876||133
1634119750000|2021-10-13 10:09:10|||||||||287
1634119770000|2021-10-13 10:09:30|4875.5|4875|4875.5|4874.5|4875.5|4875|4875.5|4874.5|264
1634119790000|2021-10-13 10:09:50|4875|4874|4875|4874|4875|4874|4874|4873.5|525
1634119800000|2021-10-13 10:10:00|4874.5|4873.5|4871|4870|4874.5|4873.5|4871|4870|1550
1634119820000|2021-10-13 10:10:20|4871.5|4870.5|4872|4871|4872.5|4872|4871.5|4870|1291
1634119830000|2021-10-13 10:10:30||4871.5||4871||4871.5||4871|192
1634119840000|2021-10-13 10:10:40|4872.5|4871.5|4874|4873|4874|4873.5|4872.5|4871.5|769
1634119860000|2021-10-13 10:11:00|4873.5|4872.5|4873.5|4872|4873.5|4872.5|4873|4872|135
1634119870000|2021-10-13 10:11:10||4872.5||4872.5||4872.5||4872|0
1634119880000|2021-10-13 10:11:20|4874|4873|4873.5|4873|4874|4873.5|4873.5|4873|12
1634119890000|2021-10-13 10:11:30|||||||||1
1634119900000|2021-10-13 10:11:40|4874|4873.5|4874.5|4873|4874.5|4874|4874|4873|1172
1634119910000|2021-10-13 10:11:50|4874||4874||4874.5||4874||0
1634119920000|2021-10-13 10:12:00||4873.5||4873||4873.5||4873|120
1634119950000|2021-10-13 10:12:30|4873.5|4872.5|4873|4872.5|4873.5|4873|4873|4872|250
1634119960000|2021-10-13 10:12:40|4872.5|4872|4872.5|4872|4872.5|4872|4872.5|4872|21
1634119970000|2021-10-13 10:12:50|4873|4872.5|4874|4873|4874|4873|4873|4872.5|778
1634119980000|2021-10-13 10:13:00|4873.5||4873.5||4873.5||4873.5||36
1634119990000|2021-10-13 10:13:10|4874|4873.5|4875|4874.5|4875|4874.5|4874|4873.5|955
1634120000000|2021-10-13 10:13:20|4875.5|4875|4875.5|4874.5|4876|4875.5|4875.5|4874.5|636
1634120010000|2021-10-13 10:13:30|4876||4876||4876||4876||0
1634120020000|2021-10-13 10:13:40|4875.5|4874|4874|4873.5|4875.5|4874|4874|4873.5|810
1634120030000|2021-10-13 10:13:50|4873.5|4873|4873.5|4873|4873.5|4873|4873.5|4873|84
1634120040000|2021-10-13 10:14:00|4874.5|4873.5|4874|4873|4874.5|4873.5|4874|4873|49
1634120060000|2021-10-13 10:14:20||4873.5||4873||4873.5||4873|164
1634120080000|2021-10-13 10:14:40|4874.5|4873.5|4877.5|4876.5|4878|4876.5|4874.5|4873|2154
1634120090000|2021-10-13 10:14:50|4877|4875.5|4875|4874|4877|4876|4875|4874|857
1634120100000|2021-10-13 10:15:00|4874.5|4873.5|4874.5|4873.5|4874.5|4874|4874.5|4873.5|104
1634120110000|2021-10-13 10:15:10|4875|4874|4875.5|4874.5|4876|4875.5|4875|4874|1099
1634120120000|2021-10-13 10:15:20|||||||||250
1634120130000|2021-10-13 10:15:30|4876|4875|4876|4874.5|4876|4875.5|4875.5|4874.5|951
1634120140000|2021-10-13 10:15:40|4875.5|4875|4879|4877.5|4879.5|4878|4875.5|4875|2302
1634120150000|2021-10-13 10:15:50|4879.5|4878|4882|4880.5|4882|4880.5|4879|4878|348
1634120160000|2021-10-13 10:16:00|4881.5|4880|4881|4880|4881.5|4880|4881|4880|80
1634120170000|2021-10-13 10:16:10|4880.5|4879.5|4881.5|4880.5|4881.5|4880.5|4880.5|4879.5|1397
1634120180000|2021-10-13 10:16:20||4881||4880.5||4881||4880.5|547
1634120190000|2021-10-13 10:16:30|||||||||750
1634120200000|2021-10-13 10:16:40|4882|4881|4882|4881|4882|4881|4882|4880.5|509
1634120210000|2021-10-13 10:16:50|4882.5|4881.5|4882.5|4881.5|4883|4882|4882|4881|1095
1634120220000|2021-10-13 10:17:00|4883.5|4882|4886|4885|4886|4885|4883.5|4882|971
1634120230000|2021-10-13 10:17:10|4887|4885.5|4887|4886|4887|4886|4886.5|4885.5|223
1634120240000|2021-10-13 10:17:20|4887.5|4886.5|4888.5|4887.5|4889|4887.5|4886.5|4886|3718
1634120250000|2021-10-13 10:17:30|4889|4888|4890|4888.5|4890.5|4889.5|4889|4887.5|602
1634120260000|2021-10-13 10:17:40|4889.5|4889|4888.5|4887|4891|4889|4888|4887|979
1634120270000|2021-10-13 10:17:50|4888|4886.5|4888|4887|4888.5|4887|4887.5|4886.5|68
1634120280000|2021-10-13 10:18:00|4887.5|4886.5|4887|4885.5|4888|4887|4886.5|4885.5|997
1634120290000|2021-10-13 10:18:10|4887.5|4886|4887.5|4886|4887.5|4886.5|4887.5|4886|200
1634120300000|2021-10-13 10:18:20|4888|4886.5|4888.5|4886.5|4889|4888|4888|4886.5|574
1634120310000|2021-10-13 10:18:30|4888||4887.5||4888||4887.5||13
1634120320000|2021-10-13 10:18:40|4888|4887|4889|4887.5|4889.5|4888.5|4888|4887|544
1634120330000|2021-10-13 10:18:50|4888.5|4887|4887.5|4887|4888.5|4887|4887.5|4887|427
1634120340000|2021-10-13 10:19:00|||||||||13
1634120350000|2021-10-13 10:19:10||4886.5||4887||4887||4886.5|1413
1634120360000|2021-10-13 10:19:20|4888|4886.5|4885.5|4884.5|4888|4887|4885|4884|3610
1634120370000|2021-10-13 10:19:30|4885|4884|4885|4884|4885|4884|4885|4884|218
1634120380000|2021-10-13 10:19:40|4884.5|4883.5|4883.5|4883|4884.5|4883.5|4883.5|4882.5|529
1634120390000|2021-10-13 10:19:50|4884|4883.5|4884|4883|4884|4883.5|4884|4883|227
1634120400000|2021-10-13 10:20:00|4883.5|4882.5|4883|4881.5|4883.5|4882.5|4882|4881|479
1634120410000|2021-10-13 10:20:10|4882.5|4880.5|4881|4880|4882.5|4881|4881|4880|523
1634120420000|2021-10-13 10:20:20|4880.5|4879.5|4881|4880|4881|4880.5|4880.5|4879.5|1990
1634120430000|2021-10-13 10:20:30|4880.5|4879.5|4880.5|4879.5|4880.5|4880|4880.5|4879.5|0
1634120440000|2021-10-13 10:20:40|4880|4879|4878.5|4877.5|4880|4879|4878.5|4877.5|324
1634120460000|2021-10-13 10:21:00|4878|4878|4876.5|4876|4878|4878|4876.5|4876|1035
1634120470000|2021-10-13 10:21:10|4876|4875.5|4876|4875|4876|4875.5|4876|4875|129
1634120480000|2021-10-13 10:21:20|4875.5|4874.5|4875.5|4874.5|4875.5|4875|4875|4874|412
1634120490000|2021-10-13 10:21:30|4876|4875|4876.5|4875|4877|4876|4876|4874.5|1855
1634120500000|2021-10-13 10:21:40|4876||4876||4876||4876||0
1634120510000|2021-10-13 10:21:50|4875.5|4874.5|4875|4874|4875.5|4874.5|4875|4874|124
1634120520000|2021-10-13 10:22:00|4874.5|4873.5|4875|4874|4875|4874.5|4874.5|4873.5|139
1634120540000|2021-10-13 10:22:20|4875.5|4874.5|4877.5|4876|4878|4876.5|4875.5|4874.5|1649
1634120550000|2021-10-13 10:22:30|4877|4876.5|4877|4876|4877|4876.5|4876.5|4876|628
1634120560000|2021-10-13 10:22:40|||||||||339
1634120570000|2021-10-13 10:22:50|||||||||4
1634120580000|2021-10-13 10:23:00|4876.5||4876.5||4876.5||4876.5||229
1634120590000|2021-10-13 10:23:10|4876|4875.5|4876.5|4875.5|4876.5|4875.5|4875|4874.5|654
1634120610000|2021-10-13 10:23:30|4875.5|4875|4876|4875.5|4876|4875.5|4875.5|4875|233
1634120620000|2021-10-13 10:23:40|4876.5|4876|4877|4876|4877|4876|4876.5|4876|324
1634120630000|2021-10-13 10:23:50||4876.5||4876||4876.5||4876|0
1634120650000|2021-10-13 10:24:10|||||||||42
1634120670000|2021-10-13 10:24:30|4876.5|4875.5|4875.5|4874|4876.5|4875.5|4875.5|4874|276
1634120680000|2021-10-13 10:24:40||4874.5||4874||4874.5||4874|42
1634120690000|2021-10-13 10:24:50|4876|4874.5|4877.5|4876|4877.5|4876.5|4876|4874.5|1630
1634120700000|2021-10-13 10:25:00|||||||||34
1634120710000|2021-10-13 10:25:10|4877||4877||4877||4877||0
1634120750000|2021-10-13 10:25:50|4877.5|4876.5|4878.5|4877|4878.5|4877.5|4877.5|4876.5|676
1634120760000|2021-10-13 10:26:00|4878||4878||4878||4878||74
1634120770000|2021-10-13 10:26:10|||||||||1200
1634120780000|2021-10-13 10:26:20|4877.5|4876.5|4878.5|4877.5|4878.5|4877.5|4876.5|4876|1978
1634120790000|2021-10-13 10:26:30|4879|4878|4880|4879|4880|4879|4879|4878|1166
1634120800000|2021-10-13 10:26:40|4879.5|4878.5|4878.5|4877|4879.5|4878.5|4878.5|4877|710
1634120810000|2021-10-13 10:26:50||4877.5||4877||4877.5||4877|189
1634120820000|2021-10-13 10:27:00|4878||4878||4878||4878||189
1634120830000|2021-10-13 10:27:10|||||||||10
1634120840000|2021-10-13 10:27:20|4877.5|4876.5|4876.5|4875.5|4877.5|4876.5|4876.5|4875.5|457
1634120850000|2021-10-13 10:27:30|4876||4876||4876||4876||44
1634120860000|2021-10-13 10:27:40|4875.5|4875|4875.5|4874|4875.5|4875|4875.5|4874|17
1634120880000|2021-10-13 10:28:00|4874.5||4874.5||4874.5||4874.5||229
1634120890000|2021-10-13 10:28:10|4874|4873.5|4874.5|4873.5|4875|4874|4874|4873.5|733
1634120900000|2021-10-13 10:28:20|4874|4873|4871.5|4870.5|4874|4873|4871.5|4870.5|757
1634120910000|2021-10-13 10:28:30|4872|4871|4871.5|4870.5|4872|4871|4871.5|4870.5|204
1634120930000|2021-10-13 10:28:50|4872|4871|4871.5|4871|4872.5|4871.5|4871.5|4871|606
1634120940000|2021-10-13 10:29:00|4871|4870.5|4872|4871|4872.5|4871.5|4871|4870.5|218
1634120950000|2021-10-13 10:29:10|4871.5|4870.5|4870|4868.5|4871.5|4870.5|4870|4868.5|456
1634120960000|2021-10-13 10:29:20|4869.5|4868|4869|4868|4869.5|4868|4869|4868|221
1634120970000|2021-10-13 10:29:30|4868.5|4867|4868|4867|4868.5|4867|4868|4866.5|74
1634120980000|2021-10-13 10:29:40|4868.5|4867.5|4867.5|4866.5|4868.5|4867.5|4867.5|4866.5|501
1634120990000|2021-10-13 10:29:50|4867|4866|4867.5|4866.5|4868|4867.5|4867|4866|996
1634121000000|2021-10-13 10:30:00|4868|4867|4868|4866.5|4868|4867|4868|4866.5|50
1634121010000|2021-10-13 10:30:10|4867.5|4867|4867.5|4866.5|4868|4867|4867.5|4866.5|170
1634121020000|2021-10-13 10:30:20|4868|4867|4868|4866.5|4868|4867|4868|4866.5|57
1634121030000|2021-10-13 10:30:30|4867.5|4867|4867.5|4866.5|4867.5|4867|4867|4866|2666
1634121040000|2021-10-13 10:30:40|4868|4867|4868|4866.5|4868|4867.5|4867.5|4866.5|420
1634121050000|2021-10-13 10:30:50||4867||4866.5||4867||4866.5|0
1634121060000|2021-10-13 10:31:00|4868.5|4867|4871|4870|4871|4870|4868.5|4867|1708
1634121080000|2021-10-13 10:31:20|||||||||12
1634121090000|2021-10-13 10:31:30|4870.5|4869.5|4874.5|4873|4875|4873.5|4869.5|4868|7888
1634121100000|2021-10-13 10:31:40|4874|4873.5|4872.5|4871|4874|4873.5|4871.5|4871|844
1634121110000|2021-10-13 10:31:50||4871.5||4871.5||4871.5||4871.5|0
1634121120000|2021-10-13 10:32:00|4872|4872|4872.5|4871.5|4872.5|4872|4872|4871|209
1634121130000|2021-10-13 10:32:10|4872|4871|4871|4870|4872|4871.5|4871|4869.5|562
1634121140000|2021-10-13 10:32:20|4870.5|4869.5|4870.5|4869.5|4870.5|4869.5|4870|4869.5|49
1634121160000|2021-10-13 10:32:40|||||||||34
1634121180000|2021-10-13 10:33:00|4871|4870|4873.5|4872|4873.5|4872|4871|4869.5|1803
1634121190000|2021-10-13 10:33:10|||||||||11
1634121200000|2021-10-13 10:33:20|||||||||342
1634121210000|2021-10-13 10:33:30|4873|4871.5|4875.5|4874.5|4875.5|4874.5|4872.5|4871.5|1176
1634121220000|2021-10-13 10:33:40|4876|4875|4877.5|4876|4878.5|4877|4875.5|4875|2029
1634121230000|2021-10-13 10:33:50|4877|4875.5|4877|4876|4877|4876|4875|4874|1064
1634121240000|2021-10-13 10:34:00|4878|4875.5|4881|4879.5|4881|4879.5|4877.5|4875.5|577
1634121250000|2021-10-13 10:34:10|4880.5|4879|4879|4877.5|4881|4879|4879|4877.5|454
1634121260000|2021-10-13 10:34:20|4878.5|4877|4878.5|4876.5|4878.5|4877|4878.5|4876.5|0
1634121270000|2021-10-13 10:34:30||4877.5||4877.5||4877.5||4877|45
1634121290000|2021-10-13 10:34:50|4879|4878|4882|4881|4882.5|4881|4879|4878|492
1634121300000|2021-10-13 10:35:00|4881.5|4880.5|4881.5|4880|4881.5|4880.5|4880.5|4880|674
1634121310000|2021-10-13 10:35:10|4881||4881||4881||4881||0
1634121320000|2021-10-13 10:35:20|4880.5|4879.5|4879.5|4878|4880.5|4879.5|4879|4878|623
1634121330000|2021-10-13 10:35:30|4879||4879||4879||4879||0
1634121340000|2021-10-13 10:35:40|4879.5||4879.5||4879.5||4879.5||0
1634121350000|2021-10-13 10:35:50|4879|4877.5|4878|4876.5|4879|4877.5|4878|4876.5|380
1634121370000|2021-10-13 10:36:10|||||||||160
1634121380000|2021-10-13 10:36:20|||||||||101
1634121410000|2021-10-13 10:36:50|4877.5|4876|4878|4877|4878|4877|4876.5|4876|702
1634121420000|2021-10-13 10:37:00|4878.5|4877.5|4878.5|4877.5|4878.5|4878|4878.5|4877|810
1634121430000|2021-10-13 10:37:10|4878|4877|4877.5|4877|4878|4877|4877|4876.5|438
1634121440000|2021-10-13 10:37:20|4878|4877.5|4878.5|4877.5|4878.5|4877.5|4878|4877.5|156
1634121460000|2021-10-13 10:37:40|4879.5|4878|4880|4879|4880|4879|4878.5|4877.5|726
1634121470000|2021-10-13 10:37:50|4879.5|4878.5|4878.5|4878|4879.5|4879|4878|4877.5|1124
1634121500000|2021-10-13 10:38:20|4878|4877.5|4878.5|4878|4878.5|4878|4878|4877.5|195
1634121510000|2021-10-13 10:38:30|4879|4878.5|4879|4878|4879.5|4878.5|4879|4878|634
1634121520000|2021-10-13 10:38:40|4878.5||4878.5||4878.5||4878.5||35
1634121530000|2021-10-13 10:38:50|4879|4878.5|4879.5|4878.5|4879.5|4878.5|4879|4878|252
1634121540000|2021-10-13 10:39:00||4878||4878||4878||4878|78
1634121550000|2021-10-13 10:39:10|4879||4879||4879||4879||52
1634121560000|2021-10-13 10:39:20|4878.5|4877.5|4878.5|4877.5|4878.5|4877.5|4878.5|4877.5|231
1634121570000|2021-10-13 10:39:30|||||||||410
1634121580000|2021-10-13 10:39:40|4879|4878|4879.5|4878|4879.5|4878.5|4879|4878|1309
1634121590000|2021-10-13 10:39:50||4878.5||4878.5||4878.5||4878.5|70
1634121610000|2021-10-13 10:40:10|4879|4878|4879|4878|4879.5|4878.5|4879|4878|470
1634121650000|2021-10-13 10:40:50|||||||||32
1634121660000|2021-10-13 10:41:00|4879.5|4878.5|4879.5|4878.5|4879.5|4879|4879|4878|321
1634121680000|2021-10-13 10:41:20|4880|4879|4879.5|4878|4880.5|4880|4879|4878|1053
1634121690000|2021-10-13 10:41:30|4879|4877.5|4879|4877.5|4879|4878|4878|4877.5|334
1634121700000|2021-10-13 10:41:40||4878||4877.5||4878||4877.5|0
1634121710000|2021-10-13 10:41:50|||||||||30
1634121730000|2021-10-13 10:42:10||4878||4878||4878||4877.5|0
1634121740000|2021-10-13 10:42:20|4878.5|4877.5|4877|4876|4878.5|4877.5|4877|4876|1077
1634121750000|2021-10-13 10:42:30|4877.5|4876.5|4879.5|4878|4879.5|4878|4877.5|4876.5|1340
1634121760000|2021-10-13 10:42:40|4879|4878.5|4879|4878|4879|4878.5|4879|4878|0
1634121770000|2021-10-13 10:42:50|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|56
1634121780000|2021-10-13 10:43:00|4880|4879|4881.5|4880|4881.5|4880|4880|4878.5|472
1634121790000|2021-10-13 10:43:10||4880.5||4880.5||4880.5||4880.5|0
1634121800000|2021-10-13 10:43:20|4882.5|4881|4882.5|4881.5|4882.5|4881.5|4881.5|4881|278
1634121810000|2021-10-13 10:43:30|||||||||29
1634121820000|2021-10-13 10:43:40|4883|4882|4887|4885.5|4887|4885.5|4883|4882|536
1634121830000|2021-10-13 10:43:50|4887.5|4886|4887.5|4886.5|4888|4886.5|4887|4886|202
1634121840000|2021-10-13 10:44:00|4888.5|4888|4887.5|4886|4888.5|4888|4886.5|4886|1028
1634121850000|2021-10-13 10:44:10|||||||||125
1634121860000|2021-10-13 10:44:20|4887|4885.5|4884|4882.5|4887|4885.5|4883|4882.5|1080
1634121870000|2021-10-13 10:44:30|4883.5||4883.5||4883.5||4883.5||101
1634121890000|2021-10-13 10:44:50|4884|4883|4885|4884|4885|4884|4884|4883|531
1634121900000|2021-10-13 10:45:00|||||||||100
1634121910000|2021-10-13 10:45:10|4884.5|4883.5|4884|4883|4884.5|4884|4884|4883|601
1634121950000|2021-10-13 10:45:50|4884.5|4883.5|4884|4883|4884.5|4884|4884|4883|177
1634121960000|2021-10-13 10:46:00|4884.5|4883.5|4884.5|4883.5|4885|4884.5|4884|4883|1080
1634121980000|2021-10-13 10:46:20|4885|4884|4885|4884|4885.5|4884|4885|4884|217
1634121990000|2021-10-13 10:46:30|4885.5|4884.5|4885|4884.5|4885.5|4885|4885|4884|360
1634122000000|2021-10-13 10:46:40|4885.5|4885|4886.5|4885|4886.5|4885|4885|4884.5|372
1634122010000|2021-10-13 10:46:50|4886||4886||4886||4886||0
1634122040000|2021-10-13 10:47:20|4885|4884.5|4885|4884|4886|4885|4884.5|4884|612
1634122050000|2021-10-13 10:47:30|4884.5|4883|4883|4882|4884.5|4883|4882.5|4881|828
1634122090000|2021-10-13 10:48:10|4883.5|4882.5|4881|4880|4883.5|4882.5|4880.5|4880|1524
1634122100000|2021-10-13 10:48:20|4880.5|4879.5|4881|4880|4881|4880.5|4880|4879.5|328
1634122120000|2021-10-13 10:48:40|4881.5|4880.5|4885|4883.5|4885|4883.5|4881.5|4880|2157
1634122140000|2021-10-13 10:49:00||4884||4883.5||4884||4883.5|0
1634122150000|2021-10-13 10:49:10|4885.5|4884|4886|4885|4887.5|4886|4885.5|4883.5|1038
1634122160000|2021-10-13 10:49:20|4886.5|4885.5|4885.5|4885|4886.5|4885.5|4885.5|4885|218
1634122170000|2021-10-13 10:49:30|4886||4886||4886||4886||0
1634122180000|2021-10-13 10:49:40|4886.5|4885.5|4888.5|4887.5|4888.5|4887.5|4886.5|4885|602
1634122190000|2021-10-13 10:49:50|4889|4888|4889.5|4888.5|4889.5|4888.5|4887.5|4887|459
1634122200000|2021-10-13 10:50:00|4890.5|4889|4890.5|4889.5|4891|4889.5|4890.5|4889|0
1634122210000|2021-10-13 10:50:10|4891|4890|4891.5|4890|4893|4892|4890.5|4889.5|1510
1634122220000|2021-10-13 10:50:20|4891||4891||4891||4891||101
1634122230000|2021-10-13 10:50:30|4891.5|4890.5|4892|4891|4893|4892|4891|4889.5|1642
1634122240000|2021-10-13 10:50:40|4892.5|4891.5|4894.5|4893|4894.5|4893.5|4892.5|4891.5|747
1634122250000|2021-10-13 10:50:50|4894|4892.5|4893.5|4893|4894|4893|4893.5|4892|957
1634122260000|2021-10-13 10:51:00|4893|4892|4892|4891|4893|4892|4891.5|4891|2440
1634122280000|2021-10-13 10:51:20|4891.5|4890.5|4892|4891|4892|4891|4890.5|4890|508
1634122290000|2021-10-13 10:51:30|4891.5||4891.5||4891.5||4891.5||35
1634122300000|2021-10-13 10:51:40|4892|4891.5|4893.5|4892|4893.5|4892|4891.5|4890.5|1283
1634122310000|2021-10-13 10:51:50|4893|4892.5|4893.5|4892.5|4893.5|4892.5|4893|4892.5|82
1634122320000|2021-10-13 10:52:00|4893|4893|4894.5|4894|4895|4894|4893|4892.5|301
1634122330000|2021-10-13 10:52:10|4895.5|4893.5|4896.5|4895.5|4896.5|4895.5|4895.5|4893.5|387
1634122340000|2021-10-13 10:52:20|4897.5|4896|4897.5|4896|4898|4896|4896.5|4895.5|426
1634122350000|2021-10-13 10:52:30|4898|4896.5|4898|4897|4898|4897|4898|4896.5|0
1634122360000|2021-10-13 10:52:40|4898.5|4897.5|4899.5|4897.5|4899.5|4897.5|4898.5|4897|63
1634122370000|2021-10-13 10:52:50|4899|4898|4900|4898.5|4900|4899|4899|4897.5|435
1634122380000|2021-10-13 10:53:00|4900.5|4899|4901|4899.5|4901|4900|4900.5|4899|483
1634122390000|2021-10-13 10:53:10|4901.5|4900|4901.5|4900|4902.5|4901|4900.5|4900|980
1634122400000|2021-10-13 10:53:20|4902|4900.5|4902|4900.5|4902|4900.5|4902|4900.5|0
1634122410000|2021-10-13 10:53:30|4901.5|4900|4902.5|4901|4903.5|4902|4900.5|4899.5|1561
1634122420000|2021-10-13 10:53:40|4902|4901.5|4902.5|4900.5|4902.5|4901.5|4901.5|4900|820
1634122430000|2021-10-13 10:53:50|4902|4901|4901|4899.5|4902.5|4901|4900.5|4899.5|825
1634122440000|2021-10-13 10:54:00|4900.5||4900.5||4900.5||4900.5||0
1634122450000|2021-10-13 10:54:10|4901|4900|4901.5|4900|4901.5|4900|4901|4900|17
1634122460000|2021-10-13 10:54:20|4902.5|4900.5|4903|4902|4903|4902|4902.5|4900.5|558
1634122470000|2021-10-13 10:54:30|4902.5|4901.5|4901.5|4900|4903.5|4903|4901|4899|2359
1634122480000|2021-10-13 10:54:40|4901||4901||4901||4901||0
1634122490000|2021-10-13 10:54:50|4900.5|4899.5|4901|4899.5|4901|4900|4899.5|4898|807
1634122500000|2021-10-13 10:55:00|4902|4900|4902|4900.5|4902.5|4900.5|4902|4900|107
1634122510000|2021-10-13 10:55:10|4902.5|4901|4902|4901.5|4902.5|4901.5|4902|4901|110
1634122520000|2021-10-13 10:55:20|4902.5|4902|4903|4901.5|4903.5|4902|4902.5|4901.5|547
1634122530000|2021-10-13 10:55:30|4903.5|4902|4903.5|4902|4903.5|4902|4903.5|4902|0
1634122540000|2021-10-13 10:55:40|4902.5|4901.5|4903|4902|4903.5|4902.5|4901|4899.5|1112
1634122550000|2021-10-13 10:55:50||4902.5||4902.5||4902.5||4902.5|43
1634122560000|2021-10-13 10:56:00|4903.5|4903|4904.5|4903|4905.5|4904|4903.5|4903|971
1634122570000|2021-10-13 10:56:10|4904|4902.5|4904|4902|4904.5|4902.5|4903|4901.5|991
1634122580000|2021-10-13 10:56:20|4903.5||4904||4904||4903.5||0
1634122590000|2021-10-13 10:56:30|4904.5|4902.5|4905.5|4904|4905.5|4904|4904.5|4902.5|123
1634122600000|2021-10-13 10:56:40|4905|4904.5|4906|4904.5|4906|4904.5|4905|4904|514
1634122610000|2021-10-13 10:56:50|4906.5|4905|4907|4906|4907.5|4906.5|4906|4905|927
1634122620000|2021-10-13 10:57:00|4906.5|4905.5|4906|4905|4906.5|4905.5|4905|4904|1641
1634122630000|2021-10-13 10:57:10|4906.5||4906.5||4906.5||4906.5||2
1634122650000|2021-10-13 10:57:30|4907|4905.5|4908.5|4907|4908.5|4907.5|4907|4905.5|1043
1634122660000|2021-10-13 10:57:40|4908|4906.5|4908.5|4907.5|4908.5|4908|4907.5|4906.5|1005
1634122670000|2021-10-13 10:57:50|4909|4908|4907|4905.5|4909.5|4908.5|4907|4905.5|2635
1634122680000|2021-10-13 10:58:00|4906.5|4905|4907|4905.5|4907|4905.5|4905.5|4905|764
1634122690000|2021-10-13 10:58:10|4906.5|4906|4907|4906|4907|4906.5|4906.5|4905|371
1634122700000|2021-10-13 10:58:20|||||||||1
1634122710000|2021-10-13 10:58:30|4907.5|4906.5|4909|4907.5|4910|4908.5|4907.5|4906|678
1634122720000|2021-10-13 10:58:40|4908.5|4908|4909.5|4907.5|4909.5|4908|4908|4907.5|611
1634122730000|2021-10-13 10:58:50|4909|4908|4909|4908|4909|4908|4909|4908|101
1634122740000|2021-10-13 10:59:00|4908.5|4907.5|4910|4908.5|4910|4909|4908|4907.5|652
1634122750000|2021-10-13 10:59:10|4910.5|4909|4911|4909.5|4911.5|4909.5|4910|4908.5|825
1634122760000|2021-10-13 10:59:20|4910.5||4911||4911||4910.5||36
1634122770000|2021-10-13 10:59:30|4910.5|4910|4911|4910|4911.5|4910.5|4910.5|4909.5|472
1634122790000|2021-10-13 10:59:50|4911.5|4910.5|4912|4911|4913|4912|4911.5|4910.5|627
1634122800000|2021-10-13 11:00:00|4912.5|4912|4912|4911|4914.5|4912.5|4911.5|4910.5|2967
1634122810000|2021-10-13 11:00:10|4912.5|4911.5|4910|4909|4913|4912|4909.5|4908|1362
1634122820000|2021-10-13 11:00:20|4910.5|4909.5|4911.5|4910|4911.5|4910|4910.5|4909.5|41
1634122830000|2021-10-13 11:00:30|4911|4909|4911|4909|4911|4909|4910.5|4909|25
1634122840000|2021-10-13 11:00:40|4910.5||4910.5||4910.5||4910.5||0
1634122850000|2021-10-13 11:00:50|4911|4909.5|4908|4907.5|4911|4910|4908|4906.5|465
1634122860000|2021-10-13 11:01:00|4908.5|4907|4909|4907.5|4909|4908.5|4908|4907|287
1634122870000|2021-10-13 11:01:10|4908.5|4907|4906.5|4905.5|4908.5|4907|4906.5|4905.5|249
1634122880000|2021-10-13 11:01:20|4906|4905|4905|4904|4906|4905|4905|4904|450
1634122890000|2021-10-13 11:01:30|4904.5|4903.5|4905.5|4904|4905.5|4904.5|4904.5|4903.5|279
1634122900000|2021-10-13 11:01:40|4905|4904.5|4906.5|4905.5|4906.5|4905.5|4905|4904.5|0
1634122910000|2021-10-13 11:01:50|||||||||253
1634122920000|2021-10-13 11:02:00|4906|4905|4904.5|4903|4906.5|4905|4904.5|4903|299
1634122930000|2021-10-13 11:02:10|4904|4902.5|4902.5|4901.5|4904|4902.5|4902.5|4901.5|0
1634122940000|2021-10-13 11:02:20|4902|4902|4902.5|4901.5|4903.5|4903|4902|4901.5|655
1634122950000|2021-10-13 11:02:30|4902|4901|4901.5|4900.5|4902|4901|4901|4900.5|174
1634122960000|2021-10-13 11:02:40|4901|4900|4900.5|4900|4901.5|4900|4900|4899|1601
1634122970000|2021-10-13 11:02:50|4900|4899|4901|4900|4901|4900|4900|4898.5|227
1634122980000|2021-10-13 11:03:00|4900.5|4900.5|4904|4902.5|4904.5|4903|4900.5|4900|2313
1634122990000|2021-10-13 11:03:10|4904.5|4903|4904.5|4903.5|4904.5|4903.5|4904|4903|0
1634123000000|2021-10-13 11:03:20|4905|4904|4905.5|4904|4906|4904|4905|4904|0
1634123010000|2021-10-13 11:03:30|4905|4904.5|4906|4905|4907|4905.5|4905|4904.5|811
1634123020000|2021-10-13 11:03:40|4905.5|4904.5|4906|4904.5|4906|4905|4905|4904.5|1117
1634123030000|2021-10-13 11:03:50|4906.5|4905|4906|4904.5|4906.5|4905|4906|4904.5|0
1634123040000|2021-10-13 11:04:00|4906.5|4905|4906|4905|4906.5|4905|4906|4905|23
1634123050000|2021-10-13 11:04:10|4905.5|4904.5|4904.5|4903|4905.5|4904.5|4904.5|4903|95
1634123060000|2021-10-13 11:04:20|4904|4902.5|4904.5|4903|4904.5|4903|4903.5|4902.5|175
1634123070000|2021-10-13 11:04:30|4904||4904||4904||4904||33
1634123080000|2021-10-13 11:04:40|4903.5|4902.5|4903|4902|4903.5|4902.5|4903|4902|202
1634123090000|2021-10-13 11:04:50|||||||||110
1634123100000|2021-10-13 11:05:00|4903.5|4902.5|4903.5|4902|4903.5|4903|4903.5|4902|305
1634123110000|2021-10-13 11:05:10|4903|4902.5|4903|4902.5|4903|4902.5|4903|4902.5|718
1634123120000|2021-10-13 11:05:20|||||||||70
1634123130000|2021-10-13 11:05:30|||||||||25
1634123140000|2021-10-13 11:05:40|4902.5|4902|4903.5|4902.5|4903.5|4903|4902.5|4902|298
1634123150000|2021-10-13 11:05:50|4903||4903.5||4903.5||4903||202
1634123160000|2021-10-13 11:06:00|4903|4903|4905.5|4904|4905.5|4904.5|4903|4903|1471
1634123170000|2021-10-13 11:06:10|4905|4904.5|4905.5|4904.5|4906|4905|4905|4904|637
1634123180000|2021-10-13 11:06:20|||||||||35
1634123190000|2021-10-13 11:06:30||4905||4904.5||4905||4904.5|168
1634123200000|2021-10-13 11:06:40|4905|4905|4905.5|4904.5|4906.5|4905.5|4905|4904.5|185
1634123210000|2021-10-13 11:06:50|4905|4904|4905|4903.5|4905|4904|4904.5|4903.5|932
1634123220000|2021-10-13 11:07:00|4904.5||4904.5||4905||4904.5||403
1634123240000|2021-10-13 11:07:20|4904|4903|4902.5|4902|4904|4903|4902.5|4902|939
1634123250000|2021-10-13 11:07:30|4902|4901.5|4902.5|4901.5|4902.5|4901.5|4902|4901.5|927
1634123260000|2021-10-13 11:07:40|4902|4901|4902|4901|4902.5|4901.5|4901.5|4901|566
1634123280000|2021-10-13 11:08:00|4901.5|4900|4900|4899|4901.5|4900|4900|4899|330
1634123290000|2021-10-13 11:08:10|4901|4899.5|4899|4898|4901|4900|4899|4898|1004
1634123300000|2021-10-13 11:08:20|4898.5|4897.5|4898.5|4897.5|4898.5|4898|4898|4897.5|385
1634123310000|2021-10-13 11:08:30|||||||||170
1634123330000|2021-10-13 11:08:50|4898|4898|4900|4899|4900.5|4899.5|4898|4897.5|2101
1634123340000|2021-10-13 11:09:00|4899.5|4898.5|4900.5|4899.5|4900.5|4899.5|4899|4898.5|275
1634123350000|2021-10-13 11:09:10|4901.5|4900|4901|4900|4901.5|4900|4901|4900|49
1634123360000|2021-10-13 11:09:20|4900.5|4899.5|4897.5|4896.5|4900.5|4899.5|4897.5|4896|382
1634123370000|2021-10-13 11:09:30||4896||4896||4896||4896|101
1634123400000|2021-10-13 11:10:00|4897|4895.5|4896|4895|4897.5|4895.5|4896|4895|224
1634123410000|2021-10-13 11:10:10|4895.5|4895.5|4896.5|4895.5|4897|4896.5|4895.5|4894|1100
1634123420000|2021-10-13 11:10:20|4896|4895|4896|4894.5|4896|4895|4896|4894.5|387
1634123430000|2021-10-13 11:10:30||4895||4894.5||4895||4894.5|22
1634123440000|2021-10-13 11:10:40|4895.5|4894|4894|4892.5|4895.5|4894|4894|4892.5|487
1634123450000|2021-10-13 11:10:50|4894.5|4893|4893.5|4892|4895.5|4894.5|4893.5|4892|1105
1634123460000|2021-10-13 11:11:00|4893|4891.5|4893.5|4893|4893.5|4893|4893|4891.5|230
1634123470000|2021-10-13 11:11:10|4894|4893.5|4894|4892.5|4895|4894|4894|4892.5|849
1634123480000|2021-10-13 11:11:20|4893.5|4893|4894.5|4893|4894.5|4893|4893.5|4892.5|978
1634123490000|2021-10-13 11:11:30||4893.5||4893.5||4893.5||4893.5|100
1634123500000|2021-10-13 11:11:40|4894|4893|4898|4897|4898|4897.5|4893.5|4892.5|2142
1634123520000|2021-10-13 11:12:00|4897.5|4896.5|4898|4897|4898|4897|4897.5|4896|226
1634123530000|2021-10-13 11:12:10|4897.5|4896.5|4898|4897|4898|4897.5|4897.5|4896.5|192
1634123540000|2021-10-13 11:12:20|4898.5|4897.5|4899.5|4898.5|4899.5|4899|4898.5|4897.5|701
1634123550000|2021-10-13 11:12:30||4899||4898.5||4899||4898.5|59
1634123560000|2021-10-13 11:12:40|4900|4899|4902|4900.5|4902|4900.5|4900|4899|563
1634123570000|2021-10-13 11:12:50|4902.5|4901|4902.5|4901|4902.5|4901|4902|4900.5|491
1634123580000|2021-10-13 11:13:00|4902|4901.5|4902|4900.5|4902|4901.5|4901|4900.5|360
1634123590000|2021-10-13 11:13:10|4901.5||4901.5||4901.5||4901.5||31
1634123600000|2021-10-13 11:13:20|4901|4899.5|4901.5|4900.5|4902|4900.5|4901|4899.5|175
1634123610000|2021-10-13 11:13:30|4901|4899.5|4900|4898.5|4901|4899.5|4900|4898.5|659
1634123620000|2021-10-13 11:13:40|4900.5|4899|4901.5|4899.5|4901.5|4900|4900.5|4899|75
1634123640000|2021-10-13 11:14:00|4901|4900|4901.5|4900.5|4901.5|4900.5|4900.5|4900|251
1634123660000|2021-10-13 11:14:20|||||||||200
1634123690000|2021-10-13 11:14:50|||||||||72
1634123700000|2021-10-13 11:15:00|4901|4900|4899.5|4898|4901.5|4900|4899.5|4898|569
1634123710000|2021-10-13 11:15:10|4899||4899||4899||4899||0
1634123720000|2021-10-13 11:15:20|4899.5|4898.5|4900|4898.5|4900.5|4899.5|4899.5|4898.5|831
1634123730000|2021-10-13 11:15:30|4899.5|4898|4900|4898.5|4900.5|4899|4899.5|4898|523
1634123740000|2021-10-13 11:15:40|4900.5|4899|4902.5|4901.5|4902.5|4901.5|4900.5|4899|1062
1634123770000|2021-10-13 11:16:10|||||||||1
1634123790000|2021-10-13 11:16:30|||||||||30
1634123820000|2021-10-13 11:17:00|4903|4902|4902.5|4901.5|4903|4902.5|4902|4901.5|561
1634123830000|2021-10-13 11:17:10|4903|4902|4904|4902.5|4904|4902.5|4903|4901.5|136
1634123840000|2021-10-13 11:17:20|4904.5|4903|4904.5|4903|4904.5|4903.5|4904|4903|0
1634123850000|2021-10-13 11:17:30|4904||4904.5||4904.5||4903.5||198
1634123860000|2021-10-13 11:17:40|||||||||41
1634123870000|2021-10-13 11:17:50|4905|4903.5|4905|4903|4905|4903.5|4904.5|4903|0
1634123880000|2021-10-13 11:18:00|4904.5|4903.5|4905.5|4904.5|4905.5|4904.5|4904|4903|843
1634123890000|2021-10-13 11:18:10||4904||4904||4904||4904|0
1634123900000|2021-10-13 11:18:20|4905|4903.5|4904|4903|4905.5|4903.5|4903.5|4903|453
1634123910000|2021-10-13 11:18:30|4903.5|4903.5|4904.5|4903|4904.5|4903.5|4903.5|4903|224
1634123920000|2021-10-13 11:18:40|4904|4904|4904|4902.5|4904.5|4904|4904|4902.5|82
1634123930000|2021-10-13 11:18:50|4904.5|4903|4904|4903|4904.5|4904|4904|4902.5|389
1634123940000|2021-10-13 11:19:00|4903.5|4902.5|4903.5|4902.5|4903.5|4902.5|4903.5|4902.5|244
1634123970000|2021-10-13 11:19:30||4903||4903||4903||4903|0
1634123980000|2021-10-13 11:19:40|4904|4903.5|4905|4903.5|4905.5|4904|4904|4903.5|538
1634123990000|2021-10-13 11:19:50||4904||4904||4904||4904|0
1634124000000|2021-10-13 11:20:00|4904.5|4903.5|4904.5|4903.5|4905|4903.5|4904.5|4903.5|140
1634124010000|2021-10-13 11:20:10|4905|4904|4905|4904|4905|4904|4904.5|4904|162
1634124020000|2021-10-13 11:20:20|4906|4904.5|4905.5|4904.5|4906|4905|4905.5|4904.5|128
1634124030000|2021-10-13 11:20:30||4904||4904||4904.5||4904|0
1634124050000|2021-10-13 11:20:50|4905||4905||4905||4905||0
1634124060000|2021-10-13 11:21:00|4904.5|4903.5|4904|4903.5|4904.5|4904|4904|4903|571
1634124070000|2021-10-13 11:21:10|4904.5|4904|4906.5|4905|4906.5|4905|4904.5|4904|388
1634124080000|2021-10-13 11:21:20|4906|4905.5|4907|4906|4907|4906|4906|4905|328
1634124090000|2021-10-13 11:21:30|4906.5|4905|4906.5|4905|4906.5|4906|4906|4905|302
1634124110000|2021-10-13 11:21:50|4906|4904.5|4905.5|4904.5|4906|4905|4905|4904|412
1634124130000|2021-10-13 11:22:10|4905|4904|4904.5|4903.5|4905|4904.5|4904.5|4903.5|325
1634124140000|2021-10-13 11:22:20|4904|4903|4904|4903|4904|4903|4904|4903|1
1634124150000|2021-10-13 11:22:30|4904.5|4903.5|4904.5|4903|4904.5|4904|4904.5|4903|237
1634124160000|2021-10-13 11:22:40|4905|4903.5|4905.5|4904.5|4906|4905|4904.5|4903.5|1308
1634124170000|2021-10-13 11:22:50|4905||4905.5||4905.5||4905||83
1634124200000|2021-10-13 11:23:20|||||||||100
1634124210000|2021-10-13 11:23:30|4906|4905|4906|4905|4907|4906|4905.5|4905|1569
1634124220000|2021-10-13 11:23:40|4905.5|4904.5|4905.5|4904.5|4906|4904.5|4905.5|4904.5|550
1634124240000|2021-10-13 11:24:00|4905|4904|4905.5|4904.5|4905.5|4904.5|4904.5|4903.5|740
1634124250000|2021-10-13 11:24:10|4905||4905.5||4905.5||4905||59
1634124260000|2021-10-13 11:24:20|4905|4904|4905|4904|4905|4904|4904.5|4903.5|390
1634124270000|2021-10-13 11:24:30|4905.5|4904.5|4906.5|4905|4906.5|4905|4905.5|4904.5|851
1634124280000|2021-10-13 11:24:40|4906|4904.5|4905.5|4904.5|4906|4905|4905.5|4904.5|448
1634124300000|2021-10-13 11:25:00|||||||||51
1634124310000|2021-10-13 11:25:10|||||||||172
1634124330000|2021-10-13 11:25:30|4906|4905|4907|4906|4907|4906|4906|4905|439
1634124350000|2021-10-13 11:25:50|4906.5|4905|4906.5|4905.5|4906.5|4905.5|4906|4905|154
1634124360000|2021-10-13 11:26:00|||||||||204
1634124370000|2021-10-13 11:26:10|4907||4907||4907||4907||0
1634124390000|2021-10-13 11:26:30|4906.5||4906.5||4906.5||4906.5||0
1634124400000|2021-10-13 11:26:40|||||||||563
1634124430000|2021-10-13 11:27:10|4906|4905|4904.5|4903.5|4906|4905|4904|4903|962
1634124440000|2021-10-13 11:27:20|4904|4903|4902.5|4901.5|4904|4903|4902.5|4901.5|825
1634124450000|2021-10-13 11:27:30|||||||||18
1634124460000|2021-10-13 11:27:40|4902|4901|4901.5|4900.5|4902.5|4901|4901.5|4900.5|349
1634124480000|2021-10-13 11:28:00|4902|4901|4902.5|4901.5|4902.5|4902|4901.5|4901|1201
1634124510000|2021-10-13 11:28:30|||||||||27
1634124520000|2021-10-13 11:28:40|4903|4902|4904|4902.5|4904|4903|4902.5|4902|566
1634124530000|2021-10-13 11:28:50|4905|4903|4904.5|4904|4905.5|4904.5|4904.5|4903|1375
1634124540000|2021-10-13 11:29:00|4904|4903.5|4904|4903.5|4904|4903.5|4904|4903.5|247
1634124550000|2021-10-13 11:29:10|4903.5|4903|4903.5|4903|4904|4903|4903.5|4903|309
1634124560000|2021-10-13 11:29:20|4903|4902|4903|4901.5|4903|4902|4903|4901.5|124
1634124570000|2021-10-13 11:29:30|4903.5|4902|4903.5|4902.5|4903.5|4902.5|4903.5|4902|103
1634124580000|2021-10-13 11:29:40|4904|4903|4904|4903|4904|4903|4904|4903|357
1634124590000|2021-10-13 11:29:50|4904.5|4903.5|4905.5|4904|4905.5|4904|4904.5|4903|242
1634124640000|2021-10-13 11:30:40|4905|4904.5|4905.5|4904.5|4905.5|4905|4905|4904.5|237
1634124650000|2021-10-13 11:30:50|||||||||9
1634124680000|2021-10-13 11:31:20|||||||||18
1634124690000|2021-10-13 11:31:30|4905|4904|4905|4904|4905.5|4904|4904|4903.5|722
1634124700000|2021-10-13 11:31:40|4904.5||4905||4905||4904.5||341
1634124720000|2021-10-13 11:32:00|4904.5|4903.5|4903.5|4902|4905|4903.5|4903|4902|587
1634124730000|2021-10-13 11:32:10|4904|4902.5|4903.5|4902.5|4904|4902.5|4903.5|4902|0
1634124740000|2021-10-13 11:32:20|4903|4902|4903|4902.5|4903|4902.5|4903|4902|26
1634124750000|2021-10-13 11:32:30|4902.5|4902|4902.5|4902|4902.5|4902|4902.5|4902|40
1634124760000|2021-10-13 11:32:40|4902|4901.5|4902|4900.5|4902.5|4902|4902|4900.5|117
1634124770000|2021-10-13 11:32:50|4901.5|4901|4902.5|4901.5|4903.5|4903|4901.5|4900.5|1385
1634124780000|2021-10-13 11:33:00|4903|4902|4903|4902|4903|4902.5|4902.5|4901.5|263
1634124790000|2021-10-13 11:33:10|4904|4902.5|4904|4902.5|4904|4902.5|4904|4902.5|99
1634124800000|2021-10-13 11:33:20|4903.5|4903|4904|4902.5|4904|4903|4903.5|4902.5|0
1634124810000|2021-10-13 11:33:30|4903.5||4903.5||4903.5||4903.5||75
1634124820000|2021-10-13 11:33:40|4903||4903.5||4903.5||4903||435
1634124830000|2021-10-13 11:33:50|4904|4903|4904.5|4903|4904.5|4904|4904|4903|497
1634124840000|2021-10-13 11:34:00|4904||4904.5||4904.5||4903.5||197
1634124850000|2021-10-13 11:34:10||4903.5||4903||4903.5||4903|236
1634124860000|2021-10-13 11:34:20|4904||4904||4904||4904||55
1634124890000|2021-10-13 11:34:50|4903.5|4902.5|4903|4902|4903.5|4903|4902.5|4901.5|1967
1634124900000|2021-10-13 11:35:00|4902.5|4901.5|4900.5|4900|4903|4901.5|4900.5|4900|3552
1634124910000|2021-10-13 11:35:10|4900|4899.5|4900|4899.5|4900|4899.5|4900|4899.5|225
1634124930000|2021-10-13 11:35:30|4900.5|4900|4902|4900.5|4902|4901|4900|4900|3358
1634124940000|2021-10-13 11:35:40||4901||4901.5||4901.5||4901|46
1634124950000|2021-10-13 11:35:50|4903|4902|4904|4903|4904|4903|4903|4902|1130
1634124960000|2021-10-13 11:36:00||4903.5||4903||4903.5||4903|174
1634124970000|2021-10-13 11:36:10|4903.5|4902.5|4903.5|4902|4904|4902.5|4903|4901.5|535
1634124980000|2021-10-13 11:36:20|4903||4903.5||4903.5||4903||0
1634124990000|2021-10-13 11:36:30|4903||4903.5||4903.5||4903||0
1634125000000|2021-10-13 11:36:40|4903||4903||4903||4903||61
1634125010000|2021-10-13 11:36:50|4902.5|4901.5|4901.5|4900|4902.5|4901.5|4901|4900|730
1634125030000|2021-10-13 11:37:10|4902|4900.5|4902|4901|4902|4901|4902|4900.5|287
1634125050000|2021-10-13 11:37:30|4901.5|4900.5|4901.5|4900|4901.5|4900.5|4901|4900|195
1634125060000|2021-10-13 11:37:40|4902|4900.5|4902|4901|4902|4901|4902|4900.5|40
1634125080000|2021-10-13 11:38:00|||||||||80
1634125090000|2021-10-13 11:38:10|4901.5|4901.5|4902|4901|4902|4901.5|4901.5|4901|146
1634125100000|2021-10-13 11:38:20|4902.5|4901.5|4904.5|4903.5|4904.5|4903.5|4902.5|4901|1429
1634125110000|2021-10-13 11:38:30|4904|4903|4904|4902.5|4904.5|4903.5|4902.5|4901.5|893
1634125120000|2021-10-13 11:38:40|4904.5|4903|4905|4903.5|4905|4904|4904.5|4903|66
1634125130000|2021-10-13 11:38:50||4904||4904||4904||4904|0
1634125140000|2021-10-13 11:39:00|||||||||2
1634125150000|2021-10-13 11:39:10|4904.5|4903|4903.5|4903|4904.5|4903.5|4903.5|4902.5|377
1634125160000|2021-10-13 11:39:20|4904|4902.5|4901.5|4900.5|4904|4902.5|4901.5|4900.5|5155
1634125170000|2021-10-13 11:39:30|4901||4901||4901||4901||0
1634125180000|2021-10-13 11:39:40|4900.5|4900|4901|4899.5|4901|4900|4900.5|4899.5|337
1634125190000|2021-10-13 11:39:50|4901.5|4900|4902|4901|4902.5|4901.5|4901.5|4900|757
1634125200000|2021-10-13 11:40:00|4901.5|4900.5|4902|4900.5|4902|4900.5|4901.5|4900|69
1634125210000|2021-10-13 11:40:10|4901.5|4900|4900.5|4899.5|4901.5|4900|4900.5|4899.5|21
1634125220000|2021-10-13 11:40:20|4900|4899|4899.5|4898.5|4900|4899|4899|4898|538
1634125230000|2021-10-13 11:40:30|||||||||9
1634125240000|2021-10-13 11:40:40|4900|4899|4900|4899|4900|4899|4900|4899|799
1634125250000|2021-10-13 11:40:50||4899.5||4899.5||4899.5||4899.5|200
1634125260000|2021-10-13 11:41:00|4901|4900|4901|4900|4901|4900|4901|4900|386
1634125270000|2021-10-13 11:41:10||4900.5||4900.5||4900.5||4900|45
1634125280000|2021-10-13 11:41:20|4901.5|4901|4901.5|4900.5|4901.5|4901|4901|4900.5|483
1634125300000|2021-10-13 11:41:40|4901|4900|4901.5|4900|4901.5|4900|4900.5|4899|977
1634125310000|2021-10-13 11:41:50|4902|4900.5|4902|4901|4902|4901.5|4902|4900.5|601
1634125330000|2021-10-13 11:42:10|4901.5|4900.5|4900|4898.5|4902|4900.5|4900|4898|511
1634125390000|2021-10-13 11:43:10|4899.5||4899.5||4899.5||4899||86
1634125400000|2021-10-13 11:43:20|||||||||1
1634125410000|2021-10-13 11:43:30|4900|4899|4901|4900.5|4901|4900.5|4900|4899|1179
1634125420000|2021-10-13 11:43:40|4902||4902||4902||4901||103
1634125430000|2021-10-13 11:43:50||4901||4901||4901||4901|0
1634125440000|2021-10-13 11:44:00|4901.5|4900.5|4902|4900.5|4902|4901|4900.5|4900|625
1634125480000|2021-10-13 11:44:40|4901.5|4900|4899|4898.5|4901.5|4900.5|4899|4898.5|1425
1634125490000|2021-10-13 11:44:50|4899.5|4898|4898|4897.5|4899.5|4898|4898|4897.5|593
1634125500000|2021-10-13 11:45:00|4897.5|4897|4898|4897|4898|4897|4897|4896|472
1634125510000|2021-10-13 11:45:10|4897.5|4896.5|4897.5|4896.5|4898|4896.5|4897.5|4896.5|174
1634125520000|2021-10-13 11:45:20|4897|4896|4897.5|4897|4898.5|4897.5|4897|4896|813
1634125530000|2021-10-13 11:45:30|4897|4896.5|4897|4896.5|4897.5|4897|4897|4896.5|276
1634125550000|2021-10-13 11:45:50|||||||||83
1634125560000|2021-10-13 11:46:00|4897.5|4896|4896.5|4895.5|4897.5|4896|4896.5|4895.5|435
1634125570000|2021-10-13 11:46:10|4897|4896|4896.5|4895.5|4897|4896|4896.5|4895.5|127
1634125580000|2021-10-13 11:46:20|4897|4896|4896.5|4895.5|4897|4896|4896.5|4895.5|205
1634125590000|2021-10-13 11:46:30|4896|4895|4894.5|4893|4896|4895|4894.5|4893|360
1634125610000|2021-10-13 11:46:50|4894|4892.5|4893|4892.5|4894|4892.5|4892.5|4892|488
1634125620000|2021-10-13 11:47:00|4893.5||4893.5||4893.5||4893.5||196
1634125640000|2021-10-13 11:47:20|||||||||2
1634125650000|2021-10-13 11:47:30|4894|4893|4896|4895|4896|4895|4894|4893|1928
1634125660000|2021-10-13 11:47:40|4895.5||4896||4896||4895.5||131
1634125670000|2021-10-13 11:47:50||4895.5||4895||4895.5||4895|2
1634125680000|2021-10-13 11:48:00|4896.5|4896|4897|4896|4897|4896.5|4896.5|4896|876
1634125690000|2021-10-13 11:48:10|4896.5||4897||4897||4896.5||97
1634125700000|2021-10-13 11:48:20|4896.5|4895|4896.5|4895|4896.5|4895|4896|4895|52
1634125730000|2021-10-13 11:48:50|4896|4894.5|4894.5|4893.5|4896|4894.5|4894.5|4893.5|291
1634125740000|2021-10-13 11:49:00|4895|4894|4896.5|4895.5|4896.5|4895.5|4895|4893.5|581
1634125750000|2021-10-13 11:49:10|4897.5|4896|4896|4895.5|4897.5|4896|4896|4895.5|258
1634125760000|2021-10-13 11:49:20|4896.5|4895|4895|4894|4896.5|4895|4895|4893.5|777
1634125780000|2021-10-13 11:49:40|||||||||1
1634125790000|2021-10-13 11:49:50|4894.5||4894.5||4894.5||4894.5||15
1634125800000|2021-10-13 11:50:00|4894|4893.5|4894.5|4893|4894.5|4893.5|4893.5|4892.5|696
1634125810000|2021-10-13 11:50:10|4894|4893.5|4894.5|4893.5|4894.5|4893.5|4894|4893|123
1634125820000|2021-10-13 11:50:20|4895|4894|4896|4894.5|4897|4895|4895|4894|1290
1634125830000|2021-10-13 11:50:30|4896.5|4895|4897|4895.5|4897|4895.5|4896|4895|228
1634125850000|2021-10-13 11:50:50|||||||||2
1634125860000|2021-10-13 11:51:00|4896.5|4895|4895.5|4895|4896.5|4895|4895.5|4895|336
1634125880000|2021-10-13 11:51:20||4894.5||4894.5||4894.5||4894.5|0
1634125920000|2021-10-13 11:52:00|4895|4894|4893.5|4892.5|4895.5|4894|4893|4892.5|522
1634125930000|2021-10-13 11:52:10|4893|4892|4893.5|4892.5|4893.5|4893|4892.5|4892|359
1634125950000|2021-10-13 11:52:30|4894|4893|4895|4893|4895|4893.5|4894|4893|984
1634125960000|2021-10-13 11:52:40|4894.5|4892.5|4893.5|4892.5|4895|4892.5|4893.5|4892.5|77
1634125980000|2021-10-13 11:53:00|4894|4893|4894|4893|4894|4893.5|4894|4893|50
1634125990000|2021-10-13 11:53:10|||||||||417
1634126000000|2021-10-13 11:53:20|||||||||65
1634126010000|2021-10-13 11:53:30|4894.5|4893.5|4895|4894|4895.5|4894|4894.5|4893.5|465
1634126030000|2021-10-13 11:53:50||4893.5||4893.5||4894||4893.5|0
1634126040000|2021-10-13 11:54:00|4894.5||4894.5||4894.5||4894.5||0
1634126050000|2021-10-13 11:54:10|4895|4894|4895.5|4894.5|4895.5|4894.5|4895|4894|193
1634126060000|2021-10-13 11:54:20|4895|4894|4895|4894|4895.5|4894|4895|4894|5
1634126070000|2021-10-13 11:54:30|4895.5||4895||4895.5||4895||0
1634126080000|2021-10-13 11:54:40|4895.5|4894.5|4895.5|4894|4895.5|4894.5|4895.5|4894|98
1634126090000|2021-10-13 11:54:50|4896|4894.5|4896|4894.5|4896|4895.5|4896|4894.5|231
1634126100000|2021-10-13 11:55:00|4895.5|4894|4893.5|4893|4895.5|4894|4893.5|4892.5|486
1634126110000|2021-10-13 11:55:10|||||||||207
1634126120000|2021-10-13 11:55:20|4893|4892.5|4892.5|4892|4893|4892.5|4892.5|4892|89
1634126130000|2021-10-13 11:55:30|4892|4891.5|4892.5|4892|4892.5|4892|4892|4891.5|89
1634126140000|2021-10-13 11:55:40|4892|4891.5|4892|4891|4892.5|4891.5|4891.5|4891|514
1634126170000|2021-10-13 11:56:10|4892.5|4891.5|4893|4892|4893|4892|4892|4891.5|950
1634126190000|2021-10-13 11:56:30|4892.5|4891|4893|4892|4893|4892|4892|4891|338
1634126200000|2021-10-13 11:56:40|4893.5|4892.5|4894|4893|4894|4893.5|4893|4892.5|585
1634126210000|2021-10-13 11:56:50|4894.5||4894.5||4894.5||4894.5||0
1634126220000|2021-10-13 11:57:00|4894||4894||4894||4894||72
1634126270000|2021-10-13 11:57:50|||||||||93
1634126280000|2021-10-13 11:58:00|4893.5|4892.5|4892.5|4892|4893.5|4892.5|4892.5|4892|333
1634126290000|2021-10-13 11:58:10|4893.5|4892.5|4893|4892|4893.5|4892.5|4893|4892|265
1634126300000|2021-10-13 11:58:20|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|4893.5|4892|24
1634126310000|2021-10-13 11:58:30|4893|4892|4892.5|4892|4893|4892|4892.5|4891.5|125
1634126330000|2021-10-13 11:58:50|4893|4891.5|4892|4891.5|4893|4891.5|4892|4891.5|183
1634126340000|2021-10-13 11:59:00|||||||||394
1634126350000|2021-10-13 11:59:10|4891.5|4891|4891.5|4891|4891.5|4891|4891.5|4891|64
1634126360000|2021-10-13 11:59:20|4892|4891.5|4892|4891|4892.5|4891.5|4892|4891|241
1634126390000|2021-10-13 11:59:50|||||||||321
1634126440000|2021-10-13 12:00:40|4892.5|4891.5|4893.5|4892|4893.5|4892.5|4892.5|4891.5|1228
1634126450000|2021-10-13 12:00:50|4893||4893||4893||4893||41
1634126460000|2021-10-13 12:01:00|4893.5|4892.5|4894|4893|4894.5|4893.5|4893.5|4892.5|45
1634126470000|2021-10-13 12:01:10|4894.5|4893.5|4897|4895.5|4897|4895.5|4894.5|4893.5|1493
1634126480000|2021-10-13 12:01:20|4897.5|4896|4898.5|4897.5|4898.5|4897.5|4897.5|4896|404
1634126490000|2021-10-13 12:01:30|4898||4898.5||4898.5||4898||127
1634126510000|2021-10-13 12:01:50|4899|4898|4899.5|4898|4900|4898.5|4898.5|4898|356
1634126520000|2021-10-13 12:02:00|4900.5|4898.5|4902.5|4901.5|4902.5|4901.5|4900|4898.5|821
1634126530000|2021-10-13 12:02:10|4903|4902|4904|4902.5|4904|4902.5|4902|4901|555
1634126540000|2021-10-13 12:02:20|4905|4903|4905|4903.5|4905|4904|4905|4902.5|71
1634126550000|2021-10-13 12:02:30|4904.5|4903|4904.5|4903|4904.5|4903.5|4904.5|4903|0
1634126560000|2021-10-13 12:02:40|4903.5|4902.5|4904.5|4903|4904.5|4903|4903|4902.5|623
1634126570000|2021-10-13 12:02:50|4905|4903.5|4905|4904|4905|4904|4905|4903.5|40
1634126590000|2021-10-13 12:03:10|4904.5|4903.5|4903.5|4902.5|4905|4903.5|4903.5|4902.5|310
1634126600000|2021-10-13 12:03:20|4904|4903|4904|4903|4904|4903.5|4902.5|4901.5|1003
1634126610000|2021-10-13 12:03:30|4905|4903.5|4908|4907|4908.5|4907|4904.5|4903.5|1569
1634126620000|2021-10-13 12:03:40|4907.5|4906|4907|4906|4907.5|4906|4907|4906|152
1634126630000|2021-10-13 12:03:50|4906.5|4905.5|4907|4905.5|4907|4905.5|4906|4905.5|415
1634126640000|2021-10-13 12:04:00|4906.5|4905|4905.5|4904|4906.5|4905|4904|4902.5|1479
1634126650000|2021-10-13 12:04:10|4905|4903.5|4905|4903.5|4905.5|4903.5|4905|4903.5|450
1634126660000|2021-10-13 12:04:20|4904.5|4904|4905|4904|4905|4904|4904|4904|279
1634126700000|2021-10-13 12:05:00|4904.5|4903.5|4904.5|4903.5|4904.5|4903.5|4904.5|4903.5|5
1634126710000|2021-10-13 12:05:10|4904|4904|4905|4904|4905|4904|4904|4904|144
1634126720000|2021-10-13 12:05:20|4904.5|4903.5|4904.5|4903.5|4904.5|4903.5|4904.5|4903.5|114
1634126730000|2021-10-13 12:05:30|4904|4903|4902|4901|4904.5|4903.5|4902|4901|1625
1634126740000|2021-10-13 12:05:40|4901.5|4900|4901|4900|4902|4900.5|4901|4900|25
1634126750000|2021-10-13 12:05:50|4901.5|4900.5|4901|4900|4901.5|4901|4900.5|4900|161
1634126760000|2021-10-13 12:06:00|4900.5|4899|4900.5|4900|4900.5|4900|4900|4899|239
1634126780000|2021-10-13 12:06:20||4899.5||4900||4900||4899.5|56
1634126800000|2021-10-13 12:06:40|4900|4899.5|4900.5|4899|4900.5|4899.5|4899.5|4899|252
1634126810000|2021-10-13 12:06:50|4900|4899.5|4900.5|4899.5|4900.5|4899.5|4900|4899.5|37
1634126820000|2021-10-13 12:07:00||4899||4899||4899.5||4899|0
1634126830000|2021-10-13 12:07:10||4899.5||4899.5||4899.5||4899.5|0
1634126840000|2021-10-13 12:07:20|4901|4900|4903|4902|4903|4902|4901|4900|709
1634126850000|2021-10-13 12:07:30|4903.5|4902.5|4904|4903|4904.5|4903|4903.5|4902.5|230
1634126860000|2021-10-13 12:07:40|4903.5|4902.5|4903|4902.5|4903.5|4902.5|4903|4902|101
1634126870000|2021-10-13 12:07:50|4904|4903|4904|4903|4904|4903|4904|4903|115
1634126880000|2021-10-13 12:08:00|4903.5|4902.5|4904|4903|4904|4903|4903.5|4902.5|52
1634126890000|2021-10-13 12:08:10|4904.5|4903.5|4906|4904.5|4906|4904.5|4904.5|4903|398
1634126910000|2021-10-13 12:08:30|4905.5|4904|4904|4902.5|4905.5|4904|4904|4902.5|402
1634126920000|2021-10-13 12:08:40|||||||||200
1634126930000|2021-10-13 12:08:50|||||||||1
1634126950000|2021-10-13 12:09:10|||||||||73
1634126970000|2021-10-13 12:09:30|4905|4903|4907|4906|4907|4906|4904.5|4903|518
1634126980000|2021-10-13 12:09:40|4907.5|4906.5|4907.5|4906|4907.5|4906.5|4907.5|4906|85
1634126990000|2021-10-13 12:09:50|4907|4905.5|4906.5|4905.5|4907|4905.5|4906.5|4905.5|86
1634127000000|2021-10-13 12:10:00|4906|4905|4906|4904.5|4906.5|4905|4905.5|4904.5|85
1634127010000|2021-10-13 12:10:10|4905.5||4905.5||4906||4905.5||0
1634127020000|2021-10-13 12:10:20|4905|4904|4905|4904|4905.5|4904|4904.5|4904|106
1634127030000|2021-10-13 12:10:30|4905.5|4904.5|4906|4904.5|4906|4905|4905.5|4904.5|81
1634127040000|2021-10-13 12:10:40|4907|4905|4908|4906.5|4908.5|4907|4907|4904.5|708
1634127060000|2021-10-13 12:11:00|4907.5|4906|4907|4906|4907.5|4906|4906.5|4906|74
1634127070000|2021-10-13 12:11:10|4906.5|4906.5|4907|4906|4907|4906.5|4906.5|4906|89
1634127080000|2021-10-13 12:11:20||4906.5||4906.5||4906.5||4906.5|101
1634127100000|2021-10-13 12:11:40|4907.5|4907|4909|4908|4909.5|4908|4907.5|4907|97
1634127110000|2021-10-13 12:11:50|4908.5|4907.5|4909|4908|4909|4908|4908.5|4907.5|232
1634127120000|2021-10-13 12:12:00|4909.5|4908.5|4910.5|4909.5|4910.5|4909.5|4909.5|4908.5|801
1634127130000|2021-10-13 12:12:10|4911|4910|4911|4910|4911|4910|4910.5|4909.5|50
1634127140000|2021-10-13 12:12:20|4910.5|4909.5|4910.5|4909.5|4910.5|4909.5|4910.5|4909.5|120
1634127160000|2021-10-13 12:12:40|4911|4910|4911|4910|4911|4910.5|4911|4910|323
1634127170000|2021-10-13 12:12:50||4909.5||4909.5||4909.5||4909.5|0
1634127180000|2021-10-13 12:13:00|4911.5|4910|4914.5|4913|4914.5|4913|4911.5|4910|441
1634127210000|2021-10-13 12:13:30|4914|4913.5|4914.5|4913.5|4914.5|4913.5|4914|4913.5|192
1634127220000|2021-10-13 12:13:40|||||||||32
1634127230000|2021-10-13 12:13:50|4914|4913|4913|4911.5|4914.5|4913.5|4913|4911.5|1005
1634127260000|2021-10-13 12:14:20|4912.5||4912.5||4912.5||4912.5||0
1634127290000|2021-10-13 12:14:50|4913|4912|4914|4912|4914|4913.5|4913|4912|954
1634127300000|2021-10-13 12:15:00|4914.5|4912.5|4915|4913.5|4915|4914|4914.5|4912.5|495
1634127320000|2021-10-13 12:15:20|4914.5||4914||4914.5||4914||34
1634127330000|2021-10-13 12:15:30|4914.5|4914|4915.5|4914|4916|4914.5|4914.5|4914|751
1634127340000|2021-10-13 12:15:40|4915||4915.5||4915.5||4915||43
1634127360000|2021-10-13 12:16:00|4916.5|4914.5|4917|4915.5|4917.5|4916|4916|4914.5|364
1634127370000|2021-10-13 12:16:10|4916.5||4916.5||4916.5||4916.5||1
1634127380000|2021-10-13 12:16:20||4915||4915||4915||4915|0
1634127390000|2021-10-13 12:16:30||4915.5||4915.5||4915.5||4915.5|0
1634127400000|2021-10-13 12:16:40||4915||4915.5||4915.5||4915|0
1634127410000|2021-10-13 12:16:50||4915||4915.5||4915.5||4915|0
1634127420000|2021-10-13 12:17:00|4916|4915|4916|4915|4916|4915|4916|4915|2
1634127430000|2021-10-13 12:17:10|4915.5|4914.5|4914.5|4913|4915.5|4914.5|4913|4912|2742
1634127440000|2021-10-13 12:17:20|4915.5|4913.5|4915.5|4914.5|4915.5|4914.5|4915.5|4913.5|272
1634127450000|2021-10-13 12:17:30|4915|4914|4914|4913.5|4915.5|4914|4914|4913.5|539
1634127460000|2021-10-13 12:17:40|4914.5||4914.5||4914.5||4914.5||2
1634127470000|2021-10-13 12:17:50|4915|4914|4915.5|4914.5|4915.5|4914.5|4915|4914|320
1634127480000|2021-10-13 12:18:00|4915||4915||4915||4915||270
1634127490000|2021-10-13 12:18:10|||||||||40
1634127500000|2021-10-13 12:18:20|4914.5|4914|4915|4914|4915|4914|4914.5|4913.5|472
1634127520000|2021-10-13 12:18:40|4914.5|4913.5|4914.5|4914|4915|4914|4914.5|4913.5|673
1634127530000|2021-10-13 12:18:50|4915|4914.5|4915.5|4914.5|4915.5|4914.5|4915|4914|295
1634127540000|2021-10-13 12:19:00|4915||4915.5||4915.5||4915||110
1634127580000|2021-10-13 12:19:40|4915|4915|4915.5|4915|4916|4915|4915|4914.5|688
1634127590000|2021-10-13 12:19:50||4914.5||4914.5||4914.5||4914.5|45
1634127600000|2021-10-13 12:20:00|4915|4914|4915.5|4914.5|4915.5|4914.5|4915|4914|416
1634127610000|2021-10-13 12:20:10|4916|4915|4916.5|4916|4917|4916|4916|4915|597
1634127620000|2021-10-13 12:20:20|4917|4916.5|4917|4916|4917|4916.5|4917|4916|60
1634127630000|2021-10-13 12:20:30|||||||||100
1634127640000|2021-10-13 12:20:40|4917.5|4916.5|4919|4917.5|4919|4917.5|4917.5|4916.5|277
1634127650000|2021-10-13 12:20:50||4918||4918||4918||4918|1
1634127660000|2021-10-13 12:21:00|4919.5|4918.5|4920|4919|4921|4920.5|4919.5|4918|2388
1634127670000|2021-10-13 12:21:10|4920.5|4919.5|4920|4919|4920.5|4919.5|4919.5|4918.5|935
1634127680000|2021-10-13 12:21:20|4920.5|4919.5|4921.5|4920.5|4921.5|4920.5|4920.5|4919.5|373
1634127710000|2021-10-13 12:21:50|4921|4920|4921.5|4920.5|4921.5|4920.5|4921|4920|784
1634127720000|2021-10-13 12:22:00|4921|4920|4920|4919|4921.5|4920|4920|4918.5|2852
1634127740000|2021-10-13 12:22:20|4919.5|4918.5|4918.5|4917.5|4919.5|4918.5|4918|4917|960
1634127750000|2021-10-13 12:22:30|4919|4918|4920|4918.5|4920|4919|4919|4918|470
1634127770000|2021-10-13 12:22:50|4919.5|4918|4918.5|4918|4919.5|4918.5|4918.5|4918|451
1634127780000|2021-10-13 12:23:00|4918|4917.5|4917.5|4916.5|4918.5|4917.5|4917.5|4916.5|550
1634127790000|2021-10-13 12:23:10|4918|4917|4920.5|4920|4921|4920|4918|4917|1479
1634127800000|2021-10-13 12:23:20|4921|4920.5|4921.5|4920|4921.5|4920.5|4921|4920|139
1634127810000|2021-10-13 12:23:30|4921|4920.5|4921|4920|4921|4921|4921|4920|381
1634127860000|2021-10-13 12:24:20|4920.5|4919|4915.5|4914|4921|4919|4915.5|4914|6062
1634127870000|2021-10-13 12:24:30|4915|4914.5|4917.5|4916.5|4917.5|4916.5|4914|4912.5|4335
1634127880000|2021-10-13 12:24:40|4918|4917|4922|4920.5|4922|4920.5|4918|4917|1231
1634127890000|2021-10-13 12:24:50|4922.5|4921|4924|4922.5|4924|4922.5|4922.5|4921|1174
1634127900000|2021-10-13 12:25:00|4923.5|4923|4923|4922.5|4923.5|4923|4923|4922.5|899
1634127910000|2021-10-13 12:25:10|4922.5|4921.5|4923.5|4922|4923.5|4922.5|4922|4921|586
1634127930000|2021-10-13 12:25:30||4922.5||4922.5||4922.5||4922.5|33
1634127950000|2021-10-13 12:25:50|4924|4923|4925.5|4924.5|4926|4924.5|4924|4922.5|1351
1634127960000|2021-10-13 12:26:00|4926|4924|4926|4924.5|4926|4925.5|4924.5|4923|1519
1634127990000|2021-10-13 12:26:30|4926.5|4925|4928.5|4927|4929|4927.5|4926|4925|1486
1634128000000|2021-10-13 12:26:40|4928|4927.5|4927.5|4926|4928.5|4928|4924.5|4924|12700
1634128020000|2021-10-13 12:27:00|4927|4926.5|4928.5|4927.5|4928.5|4927.5|4927|4926.5|510
1634128030000|2021-10-13 12:27:10|4929|4928|4929|4928|4929|4928|4929|4927.5|122
1634128040000|2021-10-13 12:27:20|4928.5|4927.5|4931|4929.5|4931|4929.5|4928.5|4927.5|1300
1634128050000|2021-10-13 12:27:30|4930.5|4930|4930.5|4929.5|4931|4930|4930.5|4929.5|682
1634128060000|2021-10-13 12:27:40|4931|4930|4931.5|4930|4931.5|4930|4931|4930|102
1634128070000|2021-10-13 12:27:50|4931|4929.5|4931.5|4930|4931.5|4930|4930.5|4929.5|493
1634128080000|2021-10-13 12:28:00|4931|4929.5|4930.5|4929.5|4931|4929.5|4930.5|4929|857
1634128090000|2021-10-13 12:28:10|4930|4929|4930.5|4929.5|4930.5|4929.5|4929.5|4929|2452
1634128100000|2021-10-13 12:28:20|4930|4929|4930.5|4929.5|4930.5|4929.5|4929.5|4929|127
1634128110000|2021-10-13 12:28:30|4930|4929|4930|4928.5|4930.5|4929.5|4929.5|4928.5|415
1634128120000|2021-10-13 12:28:40||4929||4929||4929||4929|200
1634128130000|2021-10-13 12:28:50|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|298
1634128140000|2021-10-13 12:29:00|4929|4928|4929|4928.5|4929.5|4928.5|4929|4928|229
1634128150000|2021-10-13 12:29:10|4928.5|4928|4929|4928|4929|4928|4928|4927.5|278
1634128160000|2021-10-13 12:29:20||4928.5||4928.5||4928.5||4928.5|0
1634128170000|2021-10-13 12:29:30|4928.5|4928|4928.5|4928|4928.5|4928|4928.5|4928|112
1634128180000|2021-10-13 12:29:40|4929|4928.5|4929.5|4928.5|4929.5|4928.5|4928.5|4928.5|817
1634128190000|2021-10-13 12:29:50|4929|4928|4929.5|4928.5|4929.5|4928.5|4929|4928|604
1634128200000|2021-10-13 12:30:00|4928.5|4928|4925|4924|4929.5|4928|4924.5|4922.5|1753
1634128210000|2021-10-13 12:30:10|4925.5|4924.5|4926|4925.5|4926|4925.5|4925|4924.5|1108
1634128220000|2021-10-13 12:30:20|4925.5|4924.5|4930.5|4928.5|4930.5|4929.5|4925.5|4924.5|3517
1634128230000|2021-10-13 12:30:30|4931.5|4929|4931|4930|4935|4933|4930.5|4929|3327
1634128240000|2021-10-13 12:30:40|4931.5|4930.5|4932.5|4931|4933|4931.5|4931.5|4930.5|588
1634128250000|2021-10-13 12:30:50|4933.5|4931.5|4933.5|4932.5|4934.5|4932.5|4933|4931.5|400
1634128260000|2021-10-13 12:31:00|4934|4933|4931.5|4930.5|4934|4933|4930.5|4929|959
1634128270000|2021-10-13 12:31:10|4931|4929.5|4926.5|4925|4931.5|4929.5|4925.5|4924.5|2262
1634128280000|2021-10-13 12:31:20|4927|4925.5|4928|4926.5|4928.5|4926.5|4927|4925.5|784
1634128290000|2021-10-13 12:31:30|4927.5|4927|4928.5|4927|4928.5|4927|4927|4927|385
1634128300000|2021-10-13 12:31:40|4929|4927.5|4929|4928.5|4929|4928.5|4928.5|4927.5|6907
1634128310000|2021-10-13 12:31:50||4928||4928.5||4928.5||4928|26166
1634128320000|2021-10-13 12:32:00|4929.5|4929|4932|4931.5|4932.5|4931.5|4929.5|4929|27969
1634128330000|2021-10-13 12:32:10|4931|4930.5|4930|4929|4932|4930.5|4928|4927.5|3856
1634128340000|2021-10-13 12:32:20|4929.5|4928.5|4926|4924.5|4929.5|4928.5|4926|4924.5|1473
1634128350000|2021-10-13 12:32:30|4925.5|4923.5|4927|4925.5|4927.5|4925.5|4924.5|4923|81
1634128360000|2021-10-13 12:32:40|4927.5|4926|4926.5|4925|4929.5|4928|4926|4924.5|976
1634128370000|2021-10-13 12:32:50|4926|4924.5|4925|4924.5|4926|4924.5|4925|4923.5|236
1634128380000|2021-10-13 12:33:00|4925.5|4925|4926.5|4925|4926.5|4925.5|4925.5|4925|323
1634128390000|2021-10-13 12:33:10|4926|4925.5|4928|4926.5|4928|4926.5|4926|4925.5|263
1634128400000|2021-10-13 12:33:20||4927||4927||4927||4926.5|0
1634128410000|2021-10-13 12:33:30|4928.5|4927.5|4929|4928|4929|4928.5|4928.5|4927.5|241
1634128420000|2021-10-13 12:33:40|4929.5|4928.5|4929|4927.5|4930|4929|4928|4926.5|1154
1634128430000|2021-10-13 12:33:50|4929.5|4928|4929.5|4928.5|4930|4928.5|4928|4927|462
1634128440000|2021-10-13 12:34:00|4930|4927.5|4930|4929.5|4931|4930|4928.5|4927|4392
1634128450000|2021-10-13 12:34:10|4930.5|4930|4931.5|4930|4931.5|4930.5|4930.5|4929.5|190
1634128460000|2021-10-13 12:34:20|4932|4930.5|4928.5|4927.5|4932.5|4930.5|4928.5|4927.5|1253
1634128470000|2021-10-13 12:34:30|4929|4928|4928|4926.5|4929|4928|4926.5|4925.5|1298
1634128480000|2021-10-13 12:34:40|4928.5|4927|4927.5|4926.5|4928.5|4928|4927|4926|911
1634128490000|2021-10-13 12:34:50|4927|4925.5|4927|4925.5|4927.5|4925.5|4926.5|4925|46
1634128500000|2021-10-13 12:35:00|4926.5|4926|4927.5|4926.5|4927.5|4926.5|4926.5|4926|373
1634128510000|2021-10-13 12:35:10|4928|4927|4928.5|4927|4929.5|4928.5|4928|4927|999
1634128520000|2021-10-13 12:35:20|4929|4927.5|4930|4928.5|4930|4928.5|4929|4927.5|0
1634128530000|2021-10-13 12:35:30|4929.5||4929||4929.5||4929||125
1634128540000|2021-10-13 12:35:40|4928.5|4928|4931|4930|4931|4930.5|4928.5|4928|2076
1634128550000|2021-10-13 12:35:50|4931.5|4930.5|4930.5|4929|4931.5|4930.5|4929.5|4929|1390
1634128560000|2021-10-13 12:36:00||4929.5||4929.5||4929.5||4929.5|0
1634128570000|2021-10-13 12:36:10|4931|4930|4932|4930.5|4932|4931|4931|4930|385
1634128580000|2021-10-13 12:36:20|4931.5|4931|4931.5|4930.5|4932|4931|4931|4930.5|1266
1634128590000|2021-10-13 12:36:30|4932|4931|4932|4931|4932|4931|4932|4931|2
1634128600000|2021-10-13 12:36:40|4932.5|4931.5|4930.5|4929|4932.5|4931.5|4930.5|4929|1120
1634128610000|2021-10-13 12:36:50|4931|4929.5|4931|4930|4931|4930|4930.5|4929.5|151
1634128620000|2021-10-13 12:37:00|4931.5|4930.5|4932.5|4931|4932.5|4931|4931.5|4930.5|216
1634128630000|2021-10-13 12:37:10|4932|4931.5|4932.5|4931.5|4932.5|4931.5|4932|4931.5|0
1634128640000|2021-10-13 12:37:20|||||||||101
1634128650000|2021-10-13 12:37:30|4932|4931|4931|4930|4932.5|4931.5|4930.5|4930|1856
1634128660000|2021-10-13 12:37:40|4930.5|4929.5|4930.5|4929.5|4930.5|4930|4930.5|4929|165
1634128670000|2021-10-13 12:37:50|4931|4930|4931|4930|4931|4930|4931|4930|159
1634128680000|2021-10-13 12:38:00|4930.5|4929.5|4931|4930|4931|4930|4930.5|4929|261
1634128690000|2021-10-13 12:38:10|4931.5|4930.5|4931.5|4931|4931.5|4931|4931.5|4930.5|474
1634128700000|2021-10-13 12:38:20|4931|4930.5|4931.5|4931|4931.5|4931|4931|4930.5|666
1634128710000|2021-10-13 12:38:30|4930.5|4930.5|4931.5|4930.5|4931.5|4931|4930.5|4930|1254
1634128720000|2021-10-13 12:38:40|4932|4931|4932|4931|4932.5|4931.5|4930.5|4929.5|2441
1634128730000|2021-10-13 12:38:50|4931.5|4931.5|4932|4931|4932|4931.5|4931.5|4930|1428
1634128740000|2021-10-13 12:39:00|4931.5|4930|4930.5|4929.5|4931.5|4931|4930.5|4929|975
1634128750000|2021-10-13 12:39:10|4931|4930|4931.5|4930.5|4931.5|4930.5|4931|4930|768
1634128760000|2021-10-13 12:39:20|4932|4931|4933|4932|4933|4932|4932|4931|909
1634128770000|2021-10-13 12:39:30|||||||||7
1634128780000|2021-10-13 12:39:40|4932.5|4932.5|4933.5|4933|4933.5|4933|4932.5|4932|617
1634128790000|2021-10-13 12:39:50|4934|4933.5|4933.5|4932.5|4934.5|4933.5|4933.5|4932.5|1842
1634128800000|2021-10-13 12:40:00|4933|4932|4930.5|4930|4933.5|4932|4930.5|4930|731
1634128810000|2021-10-13 12:40:10|4930|4929.5|4930|4929|4930.5|4929.5|4930|4929|214
1634128820000|2021-10-13 12:40:20|4929.5|4929.5|4928.5|4928|4929.5|4929.5|4928.5|4928|655
1634128830000|2021-10-13 12:40:30|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|4929|4928.5|101
1634128840000|2021-10-13 12:40:40|4929|4929|4929.5|4929|4929.5|4929|4929|4928.5|1307
1634128850000|2021-10-13 12:40:50|4929|4928.5|4929.5|4929|4929.5|4929|4929|4928.5|375
1634128860000|2021-10-13 12:41:00|4929|4928.5|4929.5|4928.5|4929.5|4928.5|4929|4928.5|104
1634128870000|2021-10-13 12:41:10|4930|4929|4930|4929|4930|4929.5|4930|4928.5|332
1634128880000|2021-10-13 12:41:20|4930.5|4929.5|4933.5|4932|4933.5|4932|4930.5|4929.5|1017
1634128890000|2021-10-13 12:41:30|4934|4932.5|4934.5|4934|4935|4934|4934|4932.5|100
1634128900000|2021-10-13 12:41:40|4935|4934.5|4935|4934|4935.5|4934.5|4935|4934|315
1634128910000|2021-10-13 12:41:50|4934.5|4933.5|4935.5|4934|4935.5|4934.5|4934|4933|941
1634128920000|2021-10-13 12:42:00|4935|4933.5|4932|4931|4935|4933.5|4932|4930|878
1634128930000|2021-10-13 12:42:10|4932.5|4931.5|4931.5|4930|4932.5|4931.5|4931|4930|605
1634128940000|2021-10-13 12:42:20|4932|4930.5|4932.5|4931.5|4932.5|4931.5|4932|4930.5|163
1634128950000|2021-10-13 12:42:30|4931.5|4931|4932.5|4930.5|4932.5|4931|4931|4930|1829
1634128960000|2021-10-13 12:42:40|4933|4931|4934|4933|4934|4933.5|4933|4931|827
1634128970000|2021-10-13 12:42:50|4933.5|4932.5|4933.5|4932.5|4934|4932.5|4933.5|4932.5|258
1634128980000|2021-10-13 12:43:00|4934|4933|4934|4933.5|4934|4933.5|4934|4933|474
1634128990000|2021-10-13 12:43:10|4934.5|4934|4936|4935|4936|4935|4934.5|4934|635
1634129000000|2021-10-13 12:43:20|4935.5|4934.5|4935.5|4934.5|4936|4934.5|4935.5|4934.5|1533
1634129010000|2021-10-13 12:43:30|4936|4935|4936|4934.5|4936|4935|4936|4934.5|492
1634129020000|2021-10-13 12:43:40|4935.5||4935.5||4935.5||4935.5||0
1634129030000|2021-10-13 12:43:50|4935|4935|4936|4935|4936|4935|4935|4935|711
1634129040000|2021-10-13 12:44:00|4935.5|4935.5|4938.5|4937.5|4938.5|4937.5|4935.5|4935|975
1634129050000|2021-10-13 12:44:10|4938|4936.5|4938|4936.5|4938.5|4937|4937.5|4936.5|290
1634129060000|2021-10-13 12:44:20|4937.5|4935.5|4936.5|4935.5|4937.5|4936.5|4936.5|4935.5|751
1634129080000|2021-10-13 12:44:40|||||||||55
1634129090000|2021-10-13 12:44:50|4936||4936||4936.5||4936||180
1634129100000|2021-10-13 12:45:00|4935.5|4935|4936|4934.5|4936|4935.5|4935.5|4934.5|518
1634129110000|2021-10-13 12:45:10|4935.5|4934|4935.5|4934|4936|4934|4935.5|4934|241
1634129120000|2021-10-13 12:45:20|4935|4933.5|4934.5|4932.5|4935|4934|4934|4932.5|264
1634129130000|2021-10-13 12:45:30|4934|4933|4931|4930|4934|4933|4931|4930|604
1634129140000|2021-10-13 12:45:40|4932|4930.5|4931.5|4931|4932|4931.5|4931.5|4930|212
1634129150000|2021-10-13 12:45:50|4931|4930.5|4931|4929.5|4932|4930.5|4931|4929.5|18
1634129160000|2021-10-13 12:46:00||4930||4929.5||4930||4929.5|51
1634129170000|2021-10-13 12:46:10|4931.5|4930|4931.5|4930|4932|4930.5|4931.5|4929.5|37
1634129180000|2021-10-13 12:46:20|4931||4931.5||4931.5||4931||0
1634129190000|2021-10-13 12:46:30|4931|4930.5|4931|4930.5|4931.5|4930.5|4931|4930|0
1634129200000|2021-10-13 12:46:40|4930.5|4930|4926.5|4925|4931|4930.5|4926.5|4925|1554
1634129210000|2021-10-13 12:46:50|4926|4924.5|4925.5|4924.5|4926|4924.5|4925.5|4924.5|0
1634129220000|2021-10-13 12:47:00|4925|4924|4924|4923.5|4925|4924.5|4924|4923.5|874
1634129230000|2021-10-13 12:47:10|4923.5|4923|4922.5|4921.5|4924|4923.5|4922.5|4921.5|256
1634129240000|2021-10-13 12:47:20|4923|4922|4924|4923|4924|4923|4923|4922|642
1634129250000|2021-10-13 12:47:30|4923.5|4923.5|4924|4923|4924.5|4923.5|4922.5|4921.5|1466
1634129260000|2021-10-13 12:47:40|4924.5|4923.5|4926.5|4925.5|4927|4925.5|4924.5|4923|1049
1634129270000|2021-10-13 12:47:50|4927|4925|4927|4925.5|4927|4925.5|4927|4925|0
1634129280000|2021-10-13 12:48:00|4926.5|4925|4927|4926|4927|4926|4926.5|4924.5|359
1634129300000|2021-10-13 12:48:20|4927.5|4926.5|4928|4927|4928|4927|4927.5|4926.5|420
1634129310000|2021-10-13 12:48:30||4926.5||4926.5||4926.5||4926.5|67
1634129320000|2021-10-13 12:48:40|4927.5|4927|4929|4928|4929|4928|4927.5|4927|374
1634129330000|2021-10-13 12:48:50|4929.5|4928.5|4929|4928.5|4929.5|4929|4929|4928.5|192
1634129350000|2021-10-13 12:49:10|4928.5|4928|4929|4928.5|4929|4928.5|4928.5|4928|208
1634129360000|2021-10-13 12:49:20|4929.5|4929|4929.5|4929|4929.5|4929|4929|4928.5|409
1634129370000|2021-10-13 12:49:30|4930|4929.5|4930|4929|4930|4929.5|4930|4929|444
1634129410000|2021-10-13 12:50:10|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|4928.5|4927|454
1634129440000|2021-10-13 12:50:40|4930|4929|4933|4932|4933|4932|4930|4929|1433
1634129450000|2021-10-13 12:50:50|4932.5|4931.5|4933|4931.5|4933|4931.5|4932|4931|715
1634129460000|2021-10-13 12:51:00|4932.5|4932|4933.5|4932.5|4934|4932.5|4932.5|4932|349
1634129470000|2021-10-13 12:51:10|4934||4933.5||4934||4933.5||0
1634129500000|2021-10-13 12:51:40|4934|4933|4934|4933|4934|4933|4934|4932.5|72
1634129520000|2021-10-13 12:52:00|4934.5|4933.5|4936|4935|4936|4935|4934|4933.5|3696
1634129530000|2021-10-13 12:52:10|4935.5|4934.5|4936.5|4934.5|4936.5|4934.5|4935|4934|389
1634129540000|2021-10-13 12:52:20|4937|4935|4937.5|4936|4937.5|4936|4936.5|4935|1835
1634129550000|2021-10-13 12:52:30|4937|4935.5|4937|4935.5|4937|4936|4936.5|4935.5|428
1634129560000|2021-10-13 12:52:40||4936||4935.5||4936||4935.5|30
1634129570000|2021-10-13 12:52:50||4936||4936||4936||4935.5|0
1634129580000|2021-10-13 12:53:00|||||||||74
1634129590000|2021-10-13 12:53:10||4935.5||4935.5||4936||4935.5|0
1634129600000|2021-10-13 12:53:20|4936.5|4936|4937.5|4936|4937.5|4936|4936.5|4935.5|471
1634129610000|2021-10-13 12:53:30|4937|4935.5|4936.5|4935.5|4937|4935.5|4936.5|4935.5|99
1634129620000|2021-10-13 12:53:40|||||||||289
1634129630000|2021-10-13 12:53:50|4937|4936|4937|4936|4937.5|4936|4937|4936|0
1634129640000|2021-10-13 12:54:00|||||||||51
1634129650000|2021-10-13 12:54:10|4936.5|4935.5|4936|4934.5|4936.5|4935.5|4934.5|4933|2104
1634129660000|2021-10-13 12:54:20|4935.5|4934|4935.5|4934.5|4936|4934.5|4934.5|4933|621
1634129670000|2021-10-13 12:54:30|4936|4935|4936|4935.5|4936|4935.5|4936|4935|109
1634129680000|2021-10-13 12:54:40|||||||||61
1634129700000|2021-10-13 12:55:00|4935.5|4935|4935|4934|4935.5|4935|4935|4934|166
1634129710000|2021-10-13 12:55:10|4934.5|4933.5|4934.5|4934|4934.5|4934.5|4934.5|4933.5|248
1634129720000|2021-10-13 12:55:20|4935|4934.5|4936|4935|4936|4935.5|4935|4934.5|870
1634129730000|2021-10-13 12:55:30||4934.5||4934.5||4934.5||4934.5|0
1634129740000|2021-10-13 12:55:40|4935.5|4935|4935|4934.5|4935.5|4935|4935|4934.5|680
1634129750000|2021-10-13 12:55:50|4934.5|4934|4936|4934.5|4936|4934.5|4934.5|4933.5|202
1634129760000|2021-10-13 12:56:00|4935.5|4933.5|4935|4934|4935.5|4934|4935|4933.5|273
1634129770000|2021-10-13 12:56:10||4934.5||4934||4934.5||4934|0
1634129780000|2021-10-13 12:56:20|||||||||29
1634129790000|2021-10-13 12:56:30|4935.5|4934.5|4935.5|4934|4935.5|4934.5|4935.5|4934|200
1634129800000|2021-10-13 12:56:40|4935|4933.5|4933.5|4932|4935|4933.5|4933|4932|447
1634129830000|2021-10-13 12:57:10|4933||4933||4933||4933||11
1634129840000|2021-10-13 12:57:20|4932.5|4931.5|4933.5|4932.5|4933.5|4933|4932|4931.5|785
1634129860000|2021-10-13 12:57:40|4934|4933|4934.5|4933.5|4935.5|4934.5|4934|4933|1801
1634129870000|2021-10-13 12:57:50|4934|4933|4933.5|4932.5|4934|4933|4933|4932|227
1634129880000|2021-10-13 12:58:00|4933|4932|4930.5|4929.5|4933|4932|4930.5|4929.5|349
1634129890000|2021-10-13 12:58:10||4929||4929.5||4929.5||4929|0
1634129900000|2021-10-13 12:58:20|4930|4928.5|4930|4929|4930|4929.5|4929.5|4928.5|280
1634129920000|2021-10-13 12:58:40|4930.5|4929.5|4932|4930.5|4932|4931|4930.5|4929.5|1139
1634129930000|2021-10-13 12:58:50|4931.5||4931.5||4931.5||4931.5||0
1634129940000|2021-10-13 12:59:00|||||||||97
1634129960000|2021-10-13 12:59:20|4931|4929.5|4930.5|4929.5|4931|4929.5|4930.5|4929.5|124
1634129970000|2021-10-13 12:59:30|||||||||50
1634129980000|2021-10-13 12:59:40|4930|4929|4931|4930.5|4931|4930.5|4929.5|4929|679
1634129990000|2021-10-13 12:59:50|4930.5|4930|4930.5|4929.5|4930.5|4930|4930.5|4929.5|224
1634130000000|2021-10-13 13:00:00|4931|4930|4932|4931|4932|4931|4931|4930|1973
1634130010000|2021-10-13 13:00:10|4931.5||4931.5||4931.5||4931.5||151
1634130020000|2021-10-13 13:00:20|4931|4930.5|4931|4930.5|4931|4930.5|4931|4930.5|78
1634130030000|2021-10-13 13:00:30|4930.5|4930|4930.5|4929.5|4930.5|4930|4930|4929|584
1634130060000|2021-10-13 13:01:00|4931|4930|4931.5|4930.5|4932|4931|4931|4930|954
1634130100000|2021-10-13 13:01:40|4931|4929.5|4931.5|4930.5|4931.5|4930.5|4930|4929.5|1494
1634130110000|2021-10-13 13:01:50|4931|4931|4932.5|4931|4932.5|4931.5|4931|4930.5|1179
1634130120000|2021-10-13 13:02:00|4933|4931.5|4933.5|4932|4933.5|4932|4933|4931.5|91
1634130130000|2021-10-13 13:02:10|4933|4932.5|4933|4932.5|4933|4933|4933|4932|569
1634130150000|2021-10-13 13:02:30|4933.5|4933|4932.5|4932|4933.5|4933|4932.5|4932|505
1634130160000|2021-10-13 13:02:40|4933|4932.5|4932.5|4932|4933.5|4932.5|4932.5|4932|820
1634130170000|2021-10-13 13:02:50|||||||||330
1634130180000|2021-10-13 13:03:00|4932|4931.5|4931.5|4930|4932|4931.5|4931.5|4930|937
1634130190000|2021-10-13 13:03:10|4932|4930.5|4931|4930|4932|4931.5|4931|4930|4
1634130200000|2021-10-13 13:03:20|4930.5|4929.5|4929|4928|4930.5|4929.5|4929|4928|1981
1634130210000|2021-10-13 13:03:30|4928.5|4927.5|4928|4927.5|4928.5|4928|4928|4927|542
1634130230000|2021-10-13 13:03:50|4928.5|4928|4928.5|4927.5|4929.5|4928.5|4928.5|4927.5|2122
1634130240000|2021-10-13 13:04:00|4928|4928|4928.5|4927.5|4928.5|4928|4928|4927.5|221
1634130250000|2021-10-13 13:04:10|4929|4928|4929.5|4928.5|4929.5|4928.5|4929|4927.5|183
1634130260000|2021-10-13 13:04:20|4930.5|4929|4930.5|4929|4930.5|4929.5|4930|4929|160
1634130280000|2021-10-13 13:04:40|4930|4928|4930|4928.5|4930|4928.5|4929.5|4928|95
1634130290000|2021-10-13 13:04:50||4929||4929||4929||4929|20
1634130310000|2021-10-13 13:05:10|4929.5|4928.5|4926.5|4926|4929.5|4928.5|4926.5|4926|919
1634130320000|2021-10-13 13:05:20|4926|4925.5|4923.5|4923|4926.5|4925.5|4923.5|4922.5|1491
1634130330000|2021-10-13 13:05:30|4923|4922.5|4920.5|4919.5|4923.5|4922.5|4919.5|4918.5|8919
1634130340000|2021-10-13 13:05:40|4920|4919|4921.5|4920.5|4921.5|4920.5|4919.5|4919|2238
1634130350000|2021-10-13 13:05:50|4922|4921|4924|4922.5|4924|4922.5|4922|4921|2159
1634130360000|2021-10-13 13:06:00|4925|4923|4921.5|4920|4925|4923.5|4921|4920|1335
1634130370000|2021-10-13 13:06:10|4922|4920.5|4921.5|4920.5|4922|4921|4921|4920|184
1634130380000|2021-10-13 13:06:20|4921|4920|4921.5|4919.5|4921.5|4920.5|4918|4916.5|8989
1634130390000|2021-10-13 13:06:30|4921|4920|4920.5|4919|4921.5|4920|4919.5|4919|411
1634130400000|2021-10-13 13:06:40||4919.5||4919.5||4919.5||4919.5|4
1634130410000|2021-10-13 13:06:50|4921|4920|4921|4920|4921|4920.5|4921|4920|106
1634130420000|2021-10-13 13:07:00|4920.5|4919.5|4919|4918|4921|4919.5|4918.5|4917.5|914
1634130430000|2021-10-13 13:07:10|4918.5||4918.5||4918.5||4918.5||39
1634130440000|2021-10-13 13:07:20|4919||4919||4919||4918.5||43
1634130460000|2021-10-13 13:07:40|4920|4918.5|4920|4919|4920|4919|4919.5|4918|622
1634130470000|2021-10-13 13:07:50|4919.5|4918.5|4919|4918|4919.5|4918.5|4918.5|4917.5|1092
1634130480000|2021-10-13 13:08:00|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|113
1634130490000|2021-10-13 13:08:10|4919|4918|4920|4919|4920|4919|4919|4917.5|612
1634130500000|2021-10-13 13:08:20|4920.5|4919.5|4922.5|4921|4922.5|4921|4920.5|4919.5|950
1634130510000|2021-10-13 13:08:30|4922|4920.5|4921.5|4920.5|4922.5|4921|4921.5|4920.5|0
1634130520000|2021-10-13 13:08:40|4921|4920|4918|4916.5|4921.5|4920|4917.5|4916|1779
1634130530000|2021-10-13 13:08:50|4918.5|4917|4916.5|4915|4918.5|4917.5|4914.5|4914|6608
1634130540000|2021-10-13 13:09:00|4916||4916.5||4916.5||4916||0
1634130550000|2021-10-13 13:09:10||4915.5||4915.5||4915.5||4915|0
1634130560000|2021-10-13 13:09:20|4917|4916|4917.5|4916|4917.5|4916|4917|4916|450
1634130570000|2021-10-13 13:09:30|4917|4915.5|4914|4913|4917|4915.5|4914|4913|1881
1634130580000|2021-10-13 13:09:40|4914.5|4913.5|4915|4913.5|4915|4914|4914.5|4913.5|477
1634130590000|2021-10-13 13:09:50|4916|4914|4917|4915.5|4917|4915.5|4916|4914|824
1634130600000|2021-10-13 13:10:00|4917.5|4916|4918.5|4917.5|4919|4918.5|4917|4916|1121
1634130610000|2021-10-13 13:10:10|4918|4917|4918.5|4917.5|4918.5|4918|4916|4915|6341
1634130620000|2021-10-13 13:10:20|4919.5|4918|4920.5|4918.5|4921|4919|4919.5|4917.5|152
1634130640000|2021-10-13 13:10:40|4921|4919|4922.5|4921|4922.5|4921|4921|4919|287
1634130650000|2021-10-13 13:10:50|4922|4920.5|4921.5|4920|4922|4921|4920.5|4919|796
1634130660000|2021-10-13 13:11:00|4921|4919.5|4920.5|4919.5|4921|4919.5|4920.5|4919.5|254
1634130670000|2021-10-13 13:11:10|4920|4919|4919.5|4918|4920|4919|4919|4918|197
1634130690000|2021-10-13 13:11:30|4919|4917.5|4918.5|4917.5|4919|4918|4918.5|4917.5|318
1634130700000|2021-10-13 13:11:40|4919|4918|4919.5|4918.5|4919.5|4918.5|4919|4918|442
1634130710000|2021-10-13 13:11:50|4920|4919|4920.5|4919|4920.5|4920|4920|4919|886
1634130720000|2021-10-13 13:12:00|4920|4918|4920.5|4919.5|4920.5|4919.5|4919.5|4918|250
1634130740000|2021-10-13 13:12:20|4921.5|4920|4921.5|4920|4922|4920.5|4921.5|4919.5|71
1634130750000|2021-10-13 13:12:30|4921|4919.5|4920.5|4919.5|4921|4919.5|4920.5|4919.5|0
1634130760000|2021-10-13 13:12:40|4920||4920||4920||4920||138
1634130770000|2021-10-13 13:12:50|4919.5|4919|4919.5|4919|4920|4919.5|4919.5|4918.5|418
1634130780000|2021-10-13 13:13:00|4919|4918.5|4918|4916.5|4919|4918.5|4917.5|4916.5|463
1634130790000|2021-10-13 13:13:10|4917|4916|4916|4914.5|4918|4916|4915.5|4914|2087
1634130800000|2021-10-13 13:13:20|4915.5|4914|4914.5|4913.5|4915.5|4914|4914|4913.5|792
1634130810000|2021-10-13 13:13:30|4915|4914|4916|4914.5|4916|4915|4914.5|4914|1037
1634130830000|2021-10-13 13:13:50|4916.5|4915|4918|4917|4918.5|4917.5|4916.5|4914.5|2943
1634130840000|2021-10-13 13:14:00|4918.5|4917.5|4920.5|4918.5|4920.5|4918.5|4918.5|4917.5|184
1634130850000|2021-10-13 13:14:10|4920|4919|4920|4918.5|4920|4919|4920|4918.5|121
1634130860000|2021-10-13 13:14:20|4919.5|4919|4920|4919|4920.5|4919|4919|4918.5|763
1634130870000|2021-10-13 13:14:30|4920.5|4918.5|4920.5|4919.5|4921|4919.5|4920|4918.5|102
1634130880000|2021-10-13 13:14:40|4920|4918.5|4919.5|4918|4920|4918.5|4919|4917.5|559
1634130890000|2021-10-13 13:14:50|4919|4917.5|4920|4918.5|4920|4918.5|4919|4917|259
1634130910000|2021-10-13 13:15:10|4920.5|4919|4921.5|4920.5|4921.5|4920.5|4920|4919|870
1634130920000|2021-10-13 13:15:20|4922|4921|4923.5|4922.5|4925.5|4924|4922|4921|1105
1634130930000|2021-10-13 13:15:30|4924.5|4923|4924.5|4923|4924.5|4923|4924.5|4923|50
1634130940000|2021-10-13 13:15:40||4923.5||4923.5||4923.5||4923.5|100
1634130950000|2021-10-13 13:15:50|4925.5|4924|4926|4924.5|4926|4924.5|4925.5|4924|282
1634130960000|2021-10-13 13:16:00|4925.5|4923.5|4924|4923|4925.5|4923.5|4924|4923|47
1634130970000|2021-10-13 13:16:10|4923.5|4922|4922.5|4921.5|4923.5|4922|4922.5|4921.5|947
1634130980000|2021-10-13 13:16:20|4922|4920.5|4921.5|4920.5|4922|4921.5|4921.5|4919.5|744
1634130990000|2021-10-13 13:16:30|4922.5|4921|4922.5|4921|4922.5|4921.5|4922.5|4921|87
1634131000000|2021-10-13 13:16:40|4922|4920.5|4922|4920.5|4922|4920.5|4922|4920.5|0
1634131010000|2021-10-13 13:16:50|||||||||30
1634131020000|2021-10-13 13:17:00|4922.5|4921|4927|4925.5|4927|4925.5|4922.5|4920.5|2154
1634131030000|2021-10-13 13:17:10|4927.5|4926|4927.5|4927|4929|4928|4927|4926|2463
1634131040000|2021-10-13 13:17:20|4928|4927.5|4929|4927.5|4929.5|4928|4928|4927.5|57
1634131050000|2021-10-13 13:17:30|4928.5|4927|4929|4927.5|4929|4927.5|4928.5|4927|0
1634131060000|2021-10-13 13:17:40|4929.5|4928|4930.5|4929.5|4931|4929.5|4929.5|4928|270
1634131070000|2021-10-13 13:17:50|4931|4930|4931.5|4930|4932|4931|4930.5|4929.5|1271
1634131080000|2021-10-13 13:18:00|4931|4930.5|4933.5|4932|4935.5|4934.5|4931|4930.5|2506
1634131090000|2021-10-13 13:18:10|4933|4931.5|4933|4931.5|4933|4932|4932.5|4931.5|69
1634131100000|2021-10-13 13:18:20|4932.5|4931|4931.5|4930|4932.5|4931|4931|4930|1593
1634131110000|2021-10-13 13:18:30|||||||||199
1634131120000|2021-10-13 13:18:40|4931|4929.5|4930.5|4929.5|4931|4930|4930|4929.5|2237
1634131130000|2021-10-13 13:18:50|4931|4930|4932.5|4931|4932.5|4931|4931|4930|549
1634131140000|2021-10-13 13:19:00|4933||4932.5||4933||4932.5||0
1634131150000|2021-10-13 13:19:10|4933.5|4931.5|4931.5|4930|4933.5|4932.5|4930.5|4930|595
1634131160000|2021-10-13 13:19:20|4931|4929.5|4930.5|4929.5|4931|4929.5|4930.5|4929.5|167
1634131170000|2021-10-13 13:19:30|4930|4929|4929.5|4929|4930|4929|4929|4927.5|294
1634131190000|2021-10-13 13:19:50|4929|4928|4927|4925.5|4929|4928|4926|4924.5|10609
1634131200000|2021-10-13 13:20:00|4926.5|4926|4930|4928.5|4930|4928.5|4926.5|4925.5|3055
1634131210000|2021-10-13 13:20:10||4929||4929||4929||4929|0
1634131220000|2021-10-13 13:20:20|4929.5|4928.5|4926.5|4924.5|4929.5|4928.5|4926.5|4924.5|2251
1634131230000|2021-10-13 13:20:30|4927|4926.5|4927|4926|4929|4928.5|4927|4926|1413
1634131240000|2021-10-13 13:20:40||4926.5||4926||4926.5||4926|50
1634131250000|2021-10-13 13:20:50|4928|4926.5|4929|4927.5|4929|4928|4928|4926.5|1165
1634131260000|2021-10-13 13:21:00|4928.5|4928|4928.5|4927|4928.5|4928|4928|4927|1802
1634131270000|2021-10-13 13:21:10|4928|4927.5|4928|4927|4928|4927.5|4928|4927|0
1634131280000|2021-10-13 13:21:20|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|4928.5|4927.5|646
1634131290000|2021-10-13 13:21:30|||||||||605
1634131300000|2021-10-13 13:21:40|4928|4927|4927.5|4926.5|4928.5|4927|4927|4925.5|639
1634131310000|2021-10-13 13:21:50|4928|4926|4927.5|4926|4928|4926|4927|4926|508
1634131320000|2021-10-13 13:22:00|4927|4926.5|4927|4926|4927|4926.5|4926.5|4925.5|267
1634131330000|2021-10-13 13:22:10|4926.5|4925.5|4928.5|4927|4928.5|4928|4926|4925.5|2807
1634131340000|2021-10-13 13:22:20|4928|4926.5|4927.5|4926.5|4928|4926.5|4926.5|4925.5|1130
1634131350000|2021-10-13 13:22:30|4927|4926|4927.5|4926.5|4927.5|4926.5|4927|4925.5|505
1634131360000|2021-10-13 13:22:40|4928|4927|4928.5|4927|4928.5|4927|4927.5|4927|785
1634131370000|2021-10-13 13:22:50||4927.5||4927.5||4927.5||4927|0
1634131380000|2021-10-13 13:23:00|4928||4928.5||4928.5||4928||22
1634131390000|2021-10-13 13:23:10|4929|4928|4930|4929|4930.5|4929|4928.5|4927.5|1183
1634131410000|2021-10-13 13:23:30|4930.5|4929.5|4931.5|4930.5|4932.5|4931|4930.5|4929|390
1634131420000|2021-10-13 13:23:40|||||||||120
1634131440000|2021-10-13 13:24:00|4932|4931|4932|4931|4932|4931.5|4931.5|4930.5|599
1634131450000|2021-10-13 13:24:10||4931.5||4931||4931.5||4931|0
1634131460000|2021-10-13 13:24:20|4932.5|4931.5|4933|4932|4934|4933|4932.5|4931.5|898
1634131470000|2021-10-13 13:24:30|4933.5|4932.5|4931|4929.5|4933.5|4932.5|4930.5|4929.5|1420
1634131480000|2021-10-13 13:24:40||4929||4929.5||4929.5||4929|0
1634131490000|2021-10-13 13:24:50|4930.5|4929|4930.5|4929|4930.5|4929|4930.5|4929|0
1634131500000|2021-10-13 13:25:00|4931|4929.5|4932.5|4931|4933.5|4932|4931|4929.5|1550
1634131510000|2021-10-13 13:25:10|4932|4930.5|4933.5|4932|4933.5|4932|4931.5|4930|598
1634131520000|2021-10-13 13:25:20|4934|4932.5|4936|4934.5|4936|4934.5|4934|4932.5|5
1634131530000|2021-10-13 13:25:30|4935.5|4934|4934|4933|4935.5|4934|4933.5|4932.5|1223
1634131540000|2021-10-13 13:25:40|4933.5|4932.5|4933.5|4932.5|4934|4933|4933.5|4932|250
1634131550000|2021-10-13 13:25:50|4934|4932|4932.5|4932|4934|4932|4932.5|4931.5|237
1634131560000|2021-10-13 13:26:00|4933|4931.5|4933|4931.5|4933.5|4933|4933|4931.5|943
1634131570000|2021-10-13 13:26:10|4932.5|4931|4932.5|4931.5|4932.5|4931.5|4932|4931|357
1634131580000|2021-10-13 13:26:20|4933|4931|4933.5|4932.5|4933.5|4932.5|4933|4931|1147
1634131590000|2021-10-13 13:26:30|4934|4933.5|4934|4933|4934.5|4933.5|4934|4933|854
1634131610000|2021-10-13 13:26:50|4933.5|4932.5|4933.5|4932.5|4933.5|4932.5|4933|4932.5|433
1634131620000|2021-10-13 13:27:00||4933||4932.5||4933||4932.5|311
1634131630000|2021-10-13 13:27:10|||||||||59
1634131640000|2021-10-13 13:27:20|4934|4933|4935|4934|4936|4935.5|4934|4933|1737
1634131650000|2021-10-13 13:27:30|4934.5|4933.5|4934.5|4934|4935|4934|4934|4933|423
1634131660000|2021-10-13 13:27:40|4934|4933|4934|4933|4934|4933|4934|4933|2
1634131670000|2021-10-13 13:27:50|4935|4933.5|4935|4933.5|4935|4934|4935|4933.5|194
1634131680000|2021-10-13 13:28:00|4934.5|4934|4934|4933|4934.5|4934|4934|4933|224
1634131690000|2021-10-13 13:28:10|4934.5|4933.5|4934.5|4933.5|4935|4933.5|4934.5|4933|182
1634131700000|2021-10-13 13:28:20||4933||4933||4933.5||4933|84
1634131710000|2021-10-13 13:28:30|4935|4933.5|4935.5|4934.5|4935.5|4935|4934.5|4933.5|4157
1634131720000|2021-10-13 13:28:40|4936|4935|4935|4934.5|4937|4935.5|4935|4934|1627
1634131730000|2021-10-13 13:28:50|4934.5|4934|4935|4933.5|4935|4934|4934.5|4933.5|913
1634131740000|2021-10-13 13:29:00||4934||4934||4934||4933.5|0
1634131750000|2021-10-13 13:29:10|4935.5|4934.5|4938|4936.5|4938.5|4937.5|4935|4934|3469
1634131760000|2021-10-13 13:29:20||4937||4937||4937||4936.5|39
1634131770000|2021-10-13 13:29:30|||||||||2670
1634131790000|2021-10-13 13:29:50|4937.5|4936.5|4933.5|4932.5|4938|4937|4931.5|4931|4542
1634131800000|2021-10-13 13:30:00|4934.5|4933|4934.5|4933|4938.5|4938|4932.5|4931.5|6644
1634131810000|2021-10-13 13:30:10|4935|4933.5|4939|4938.5|4942|4941.5|4934.5|4933|6156
1634131820000|2021-10-13 13:30:20|4939.5|4939|4938|4937|4942.5|4941|4936|4935|3418
1634131830000|2021-10-13 13:30:30|4938.5|4937.5|4938.5|4938|4938.5|4938|4938|4937|615
1634131840000|2021-10-13 13:30:40|4938|4937|4938.5|4937.5|4938.5|4938|4936.5|4935.5|1839
1634131850000|2021-10-13 13:30:50|4938|4937|4935|4934|4938.5|4938|4935|4934|934
1634131860000|2021-10-13 13:31:00|4934.5|4933|4931|4929.5|4934.5|4933|4930.5|4929|2496
1634131870000|2021-10-13 13:31:10|4930.5|4930|4926.5|4926|4931|4930|4926.5|4926|1598
1634131880000|2021-10-13 13:31:20|4927.5|4925.5|4927.5|4927|4927.5|4927|4925.5|4924|744
1634131890000|2021-10-13 13:31:30|4928|4927.5|4923|4922|4929|4928|4922|4920.5|2133
1634131900000|2021-10-13 13:31:40|4923.5|4922.5|4923|4921.5|4924.5|4923.5|4922|4920|4105
1634131910000|2021-10-13 13:31:50|4923.5|4922|4923|4921.5|4924.5|4923|4921|4920|6027
1634131920000|2021-10-13 13:32:00|4923.5|4922|4926|4925|4927|4926|4923|4922|1945
1634131930000|2021-10-13 13:32:10|4927|4924.5|4929|4927.5|4930|4928.5|4927|4924.5|820
1634131940000|2021-10-13 13:32:20|4929.5|4928|4931|4929|4931.5|4930.5|4929|4928|7230
1634131950000|2021-10-13 13:32:30|4932|4929.5|4932|4930|4933|4931.5|4930.5|4929.5|3109
1634131960000|2021-10-13 13:32:40|4931.5|4930.5|4930|4929|4932.5|4930.5|4929|4928.5|1554
1634131970000|2021-10-13 13:32:50|4930.5|4929.5|4933|4932|4935.5|4933.5|4930.5|4929|1663
1634131980000|2021-10-13 13:33:00|4932|4931.5|4936|4935.5|4936.5|4935.5|4932|4931|1544
1634131990000|2021-10-13 13:33:10|4937|4936|4935.5|4934|4939|4937.5|4933.5|4932.5|2114
1634132000000|2021-10-13 13:33:20|4935|4934.5|4935|4934|4935.5|4935|4933.5|4933|3326
1634132010000|2021-10-13 13:33:30|4934.5|4933.5|4935.5|4934.5|4939|4938.5|4934|4932.5|10131
1634132020000|2021-10-13 13:33:40|4936.5|4935|4937|4935.5|4937|4936|4936|4934.5|738
1634132030000|2021-10-13 13:33:50|4936.5|4936|4938|4937|4938|4937.5|4936|4935.5|1092
1634132040000|2021-10-13 13:34:00|4938.5|4937.5|4941|4940|4941.5|4940|4938.5|4937.5|1056
1634132050000|2021-10-13 13:34:10|4942|4940.5|4941|4940|4943|4941.5|4940|4938.5|1631
1634132060000|2021-10-13 13:34:20|4940.5|4939.5|4942|4941|4942.5|4941|4940.5|4939.5|492
1634132070000|2021-10-13 13:34:30|4941.5|4940.5|4936|4934|4941.5|4940.5|4936|4933.5|1002
1634132080000|2021-10-13 13:34:40|4936.5|4934.5|4936.5|4935.5|4937|4936|4936|4934|432
1634132090000|2021-10-13 13:34:50|4936|4935|4933.5|4931.5|4936.5|4935|4933.5|4931|529
1634132100000|2021-10-13 13:35:00|4933|4931|4932|4930|4933|4931.5|4929|4927|2647
1634132110000|2021-10-13 13:35:10|4931.5|4930.5|4930.5|4929.5|4932|4930.5|4930|4929|1020
1634132120000|2021-10-13 13:35:20|4930|4930|4932|4931.5|4932.5|4932|4930|4930|1668
1634132130000|2021-10-13 13:35:30|4932.5|4932.5|4930.5|4929.5|4934|4933.5|4929.5|4928.5|5889
1634132140000|2021-10-13 13:35:40|4930|4929|4927.5|4926|4931|4929|4927|4925|516
1634132150000|2021-10-13 13:35:50|4928|4926.5|4927|4925.5|4928.5|4927.5|4926.5|4925|873
1634132160000|2021-10-13 13:36:00|4928|4926|4927.5|4926.5|4929.5|4928|4927.5|4926|1779
1634132170000|2021-10-13 13:36:10|4928|4926|4928|4927|4928|4927|4926|4925.5|2138
1634132180000|2021-10-13 13:36:20|4928.5|4927.5|4927.5|4927|4928.5|4928|4927.5|4927|1340
1634132190000|2021-10-13 13:36:30|4928.5|4927.5|4928.5|4928|4929.5|4928.5|4928.5|4927.5|857
1634132200000|2021-10-13 13:36:40|4929.5|4928.5|4931|4929.5|4932|4931|4929.5|4928|4142
1634132210000|2021-10-13 13:36:50|4931.5|4930|4932.5|4931|4933.5|4932.5|4931.5|4930|947
1634132220000|2021-10-13 13:37:00|4933.5|4931.5|4933.5|4932|4934.5|4933|4931.5|4931|1458
1634132230000|2021-10-13 13:37:10|4933|4931.5|4937|4935.5|4937.5|4936|4932.5|4931.5|2576
1634132240000|2021-10-13 13:37:20|4936.5|4935|4935.5|4934.5|4936.5|4935|4935|4934.5|1258
1634132250000|2021-10-13 13:37:30|4936.5|4935|4937|4936|4937|4936|4935.5|4934.5|1166
1634132260000|2021-10-13 13:37:40|4937.5|4936.5|4937|4935.5|4937.5|4936.5|4936.5|4935.5|1095
1634132270000|2021-10-13 13:37:50|4936.5|4936|4938.5|4937|4939|4938.5|4936|4935.5|5908
1634132280000|2021-10-13 13:38:00|4938|4936.5|4937|4935.5|4938|4936.5|4935.5|4934.5|2652
1634132290000|2021-10-13 13:38:10|4936.5|4936|4939|4938|4939|4938.5|4936.5|4935.5|1577
1634132300000|2021-10-13 13:38:20|4939.5|4938.5|4938|4936.5|4939.5|4938.5|4937.5|4936.5|2476
1634132310000|2021-10-13 13:38:30|4937.5|4937|4936|4935|4938|4937.5|4936|4935|1239
1634132320000|2021-10-13 13:38:40|4936.5|4935.5|4936.5|4935.5|4936.5|4935.5|4936.5|4935.5|400
1634132330000|2021-10-13 13:38:50|4937|4936|4939|4938|4939|4938.5|4937|4936|3119
1634132340000|2021-10-13 13:39:00|4939.5|4938.5|4943.5|4942|4944|4943.5|4939.5|4938|2314
1634132350000|2021-10-13 13:39:10|4944|4942.5|4944.5|4943.5|4946|4944.5|4944|4942|341
1634132360000|2021-10-13 13:39:20|4945|4944|4945.5|4944|4945.5|4944|4943.5|4943|906
1634132370000|2021-10-13 13:39:30|4945|4943.5|4943.5|4942.5|4945|4944|4943.5|4942.5|1274
1634132380000|2021-10-13 13:39:40|4944|4943|4946.5|4945.5|4947|4946|4944|4943|1489
1634132390000|2021-10-13 13:39:50|4946|4945|4947|4945.5|4947.5|4946|4945|4944|932
1634132400000|2021-10-13 13:40:00|4946.5|4946|4943.5|4942.5|4947|4946|4943.5|4942.5|1081
1634132410000|2021-10-13 13:40:10|4944|4943|4945.5|4944.5|4946|4944.5|4944|4942.5|1003
1634132420000|2021-10-13 13:40:20|4946.5|4945|4946.5|4945.5|4947.5|4946.5|4945.5|4944.5|1845
1634132430000|2021-10-13 13:40:30|4946|4945|4948|4946.5|4948.5|4946.5|4946|4945|2139
1634132440000|2021-10-13 13:40:40|4948.5|4947|4948.5|4946.5|4949|4948.5|4947.5|4946.5|2601
1634132450000|2021-10-13 13:40:50|4949|4947|4947.5|4946|4949|4948.5|4947|4946|4496
1634132460000|2021-10-13 13:41:00|4947|4946.5|4948|4947|4948.5|4947.5|4945|4944.5|3284
1634132470000|2021-10-13 13:41:10|4947.5|4947.5|4948.5|4947.5|4949|4947.5|4947.5|4947|741
1634132480000|2021-10-13 13:41:20|4949|4948|4948.5|4947.5|4949|4948|4948.5|4947.5|44
1634132490000|2021-10-13 13:41:30|4948|4947|4947|4946|4948.5|4947.5|4945.5|4944|962
1634132500000|2021-10-13 13:41:40|4947.5|4946.5|4948|4946.5|4948|4947|4946.5|4944.5|1171
1634132510000|2021-10-13 13:41:50|4947.5|4946|4946|4945|4948|4946.5|4946|4944.5|220
1634132520000|2021-10-13 13:42:00|4945.5|4944.5|4947.5|4946|4947.5|4946.5|4945|4943|1586
1634132530000|2021-10-13 13:42:10|4947|4946.5|4948.5|4947|4948.5|4947.5|4947|4946.5|1301
1634132540000|2021-10-13 13:42:20|4948|4947.5|4946.5|4945|4948.5|4947.5|4946.5|4945|695
1634132550000|2021-10-13 13:42:30|4947|4945.5|4945|4943.5|4947|4946|4945|4943.5|558
1634132560000|2021-10-13 13:42:40|4945.5|4944|4945|4943.5|4946.5|4946|4945|4943.5|2211
1634132570000|2021-10-13 13:42:50|4944.5|4943|4944.5|4944|4944.5|4944|4943.5|4942.5|944
1634132580000|2021-10-13 13:43:00|4945.5|4944.5|4945.5|4945|4946|4945|4944|4943|3286
1634132590000|2021-10-13 13:43:10|4945|4944.5|4946|4944.5|4946.5|4945.5|4945|4944|1838
1634132600000|2021-10-13 13:43:20|4945.5|4944|4946|4945|4946.5|4946|4944.5|4943.5|2336
1634132610000|2021-10-13 13:43:30|4946.5|4945.5|4947|4945.5|4947|4946|4946.5|4945|470
1634132620000|2021-10-13 13:43:40|4946.5|4946|4943.5|4943|4947|4946.5|4943.5|4943|4022
1634132630000|2021-10-13 13:43:50|4943|4942.5|4944|4942.5|4944|4943|4942|4940.5|1810
1634132640000|2021-10-13 13:44:00|4945|4943|4946.5|4945|4946.5|4945|4944|4942.5|1190
1634132650000|2021-10-13 13:44:10|4946|4945.5|4946|4944.5|4946.5|4945.5|4946|4944.5|115
1634132660000|2021-10-13 13:44:20|4945.5|4944|4942.5|4941.5|4946|4944|4942.5|4941.5|1439
1634132670000|2021-10-13 13:44:30|4943|4942|4943.5|4942|4944|4943|4943|4941.5|1046
1634132680000|2021-10-13 13:44:40|4943|4942.5|4943|4942|4943.5|4943|4943|4942|782
1634132690000|2021-10-13 13:44:50|4942.5|4941.5|4941.5|4940.5|4942.5|4941.5|4941.5|4940|33421
1634132700000|2021-10-13 13:45:00|4941|4940|4936|4935|4941.5|4940|4936|4935|2268
1634132710000|2021-10-13 13:45:10|4937|4935.5|4936.5|4935.5|4937.5|4936.5|4936.5|4935.5|1289
1634132720000|2021-10-13 13:45:20|4936|4936|4940|4939|4940|4939.5|4936|4935.5|3369
1634132730000|2021-10-13 13:45:30|4940.5|4939.5|4940.5|4939.5|4942|4941|4940.5|4939.5|1291
1634132740000|2021-10-13 13:45:40|4940|4939|4941.5|4940.5|4941.5|4940.5|4940|4938|1093
1634132750000|2021-10-13 13:45:50|4941|4939.5|4941.5|4940|4942|4941|4941|4939.5|199
1634132760000|2021-10-13 13:46:00|4941|4939.5|4939.5|4938|4941|4940|4939|4938|649
1634132770000|2021-10-13 13:46:10|4940|4938.5|4936.5|4935.5|4940.5|4940|4936|4935|9878
1634132780000|2021-10-13 13:46:20|4936|4935|4934|4933.5|4936|4935.5|4934|4933.5|2043
1634132790000|2021-10-13 13:46:30|4933.5|4933|4935|4934|4936|4935|4933.5|4933|4092
1634132800000|2021-10-13 13:46:40|4934.5|4934.5|4936|4934.5|4936|4934.5|4934.5|4934.5|7476
1634132810000|2021-10-13 13:46:50|4935.5|4935|4936|4935|4936.5|4935.5|4934.5|4933|3261
1634132820000|2021-10-13 13:47:00|4936.5|4935.5|4936.5|4936|4938.5|4937|4936.5|4935.5|1288
1634132830000|2021-10-13 13:47:10|4937|4936.5|4937.5|4937|4938.5|4937.5|4937|4936.5|1158
1634132840000|2021-10-13 13:47:20|4937|4936.5|4935.5|4934|4937|4936.5|4934|4933|5258
1634132850000|2021-10-13 13:47:30|4936|4934.5|4936.5|4935|4937|4936|4936|4934.5|2187
1634132860000|2021-10-13 13:47:40|4936|4935.5|4936|4934.5|4936.5|4935.5|4935|4934.5|815
1634132870000|2021-10-13 13:47:50|4935.5|4934|4935.5|4934|4935.5|4934.5|4934|4933.5|1291
1634132880000|2021-10-13 13:48:00|4935|4933.5|4934.5|4933.5|4935.5|4933.5|4934|4933.5|199
1634132890000|2021-10-13 13:48:10|4934|4933|4933.5|4932.5|4934.5|4933|4933|4932.5|2958
1634132900000|2021-10-13 13:48:20|4933|4932|4931|4930|4933|4932|4931|4930|1464
1634132910000|2021-10-13 13:48:30|4930.5|4929.5|4930|4928.5|4930.5|4929.5|4928.5|4927|1535
1634132920000|2021-10-13 13:48:40|4929.5|4929|4928.5|4927|4929.5|4929|4928|4926.5|312
1634132930000|2021-10-13 13:48:50|4928|4927.5|4926.5|4925.5|4928.5|4927.5|4925|4924|925
1634132940000|2021-10-13 13:49:00|4927|4926|4926|4925|4928|4927.5|4925|4924|4926
1634132950000|2021-10-13 13:49:10|4925.5|4924.5|4926|4925|4926|4925|4925|4924|604
1634132960000|2021-10-13 13:49:20|4926.5|4925.5|4926.5|4925.5|4927.5|4926|4925.5|4925|2392
1634132970000|2021-10-13 13:49:30|4926|4926|4926|4925|4926.5|4926|4924.5|4923.5|3825
1634132980000|2021-10-13 13:49:40|4925.5|4925.5|4925.5|4923.5|4926.5|4925.5|4925|4923.5|8294
1634132990000|2021-10-13 13:49:50|4925|4924|4926|4925|4926.5|4926|4924.5|4924|658
1634133000000|2021-10-13 13:50:00|4925.5|4924.5|4926.5|4925.5|4926.5|4926|4924.5|4923.5|4060
1634133010000|2021-10-13 13:50:10|4926|4925|4924.5|4923|4926.5|4926|4924.5|4923|3170
1634133020000|2021-10-13 13:50:20|4924|4923.5|4927|4926|4927|4926.5|4924|4923.5|2721
1634133030000|2021-10-13 13:50:30|4927.5|4926.5|4929.5|4928.5|4930.5|4928.5|4927.5|4926|1273
1634133040000|2021-10-13 13:50:40|4929|4928|4929.5|4928.5|4929.5|4928.5|4928.5|4928|234
1634133050000|2021-10-13 13:50:50|4929|4928|4927.5|4926|4929|4928.5|4927.5|4926|3247
1634133060000|2021-10-13 13:51:00|4927|4926.5|4927.5|4926.5|4928|4927|4927|4926|52
1634133070000|2021-10-13 13:51:10|4928|4927|4929|4927.5|4929|4928|4928|4927|903
1634133080000|2021-10-13 13:51:20|4928.5|4928|4930.5|4929|4930.5|4929|4928.5|4927.5|832
1634133090000|2021-10-13 13:51:30|4931|4929.5|4931|4930|4931|4930|4930.5|4929|608
1634133100000|2021-10-13 13:51:40|4930.5|4929.5|4930|4929|4931|4930|4929.5|4928.5|1174
1634133110000|2021-10-13 13:51:50|4930.5|4929.5|4932.5|4931.5|4933.5|4932|4930.5|4929.5|1810
1634133120000|2021-10-13 13:52:00|4933|4932|4934|4933.5|4934.5|4933.5|4932.5|4931|1363
1634133130000|2021-10-13 13:52:10|4933.5|4933|4935|4934|4935.5|4935|4933.5|4933|8917
1634133140000|2021-10-13 13:52:20|4934.5|4933.5|4934|4933|4934.5|4933.5|4933.5|4932|3768
1634133150000|2021-10-13 13:52:30|4933.5|4932.5|4934|4933|4934|4933|4933|4932.5|1215
1634133160000|2021-10-13 13:52:40|4933.5|4932.5|4932.5|4931|4933.5|4932.5|4932.5|4931|1241
1634133170000|2021-10-13 13:52:50|4933|4931.5|4935|4933.5|4935|4934|4933|4931.5|1691
1634133180000|2021-10-13 13:53:00|4934.5|4934|4937|4935|4937.5|4936|4934.5|4934|4304
1634133190000|2021-10-13 13:53:10|4937.5|4935.5|4937|4935|4938.5|4937|4936.5|4935|322
1634133200000|2021-10-13 13:53:20|4936.5|4935.5|4937.5|4935.5|4937.5|4936.5|4935.5|4935|580
1634133210000|2021-10-13 13:53:30|4937|4936|4936.5|4935.5|4937.5|4936.5|4936|4935.5|473
1634133220000|2021-10-13 13:53:40|4936|4935|4937.5|4936.5|4937.5|4936.5|4936|4935|640
1634133230000|2021-10-13 13:53:50|4938|4937|4938.5|4937|4939|4938.5|4937.5|4936.5|2469
1634133240000|2021-10-13 13:54:00|4938|4937.5|4938|4937|4938.5|4937.5|4937.5|4936|1168
1634133250000|2021-10-13 13:54:10|4938.5|4937.5|4939|4938|4939.5|4938.5|4938.5|4937|1211
1634133260000|2021-10-13 13:54:20|4938.5|4937.5|4939|4938|4939|4938|4938|4937.5|511
1634133270000|2021-10-13 13:54:30|4938.5|4938.5|4937|4936|4938.5|4938.5|4936.5|4936|1135
1634133280000|2021-10-13 13:54:40|4936.5|4935|4933|4931.5|4936.5|4936|4933|4931.5|651
1634133290000|2021-10-13 13:54:50|4934|4932|4934|4933|4934.5|4933|4933|4931.5|874
1634133300000|2021-10-13 13:55:00|4933.5|4933.5|4930.5|4930|4934|4933.5|4930.5|4930|901
1634133310000|2021-10-13 13:55:10|4931|4929.5|4930.5|4930|4931.5|4930.5|4930.5|4929.5|1338
1634133320000|2021-10-13 13:55:20|4930|4929.5|4928|4927.5|4930|4929.5|4928|4926.5|2189
1634133330000|2021-10-13 13:55:30|4928.5|4928|4928.5|4927.5|4929|4928|4928|4927|684
1634133340000|2021-10-13 13:55:40|4928|4927|4929.5|4928.5|4929.5|4928.5|4928|4927|2139
1634133350000|2021-10-13 13:55:50|4930|4928|4927.5|4926.5|4930|4928.5|4927|4926|791
1634133360000|2021-10-13 13:56:00|4928|4927|4926.5|4925|4928|4927.5|4926|4925|3250
1634133370000|2021-10-13 13:56:10|4926|4924.5|4926|4925|4926.5|4925.5|4925.5|4924.5|469
1634133380000|2021-10-13 13:56:20|4926.5|4924.5|4925.5|4925|4926.5|4925|4925|4924.5|512
1634133390000|2021-10-13 13:56:30|4925|4924.5|4929.5|4928|4929.5|4928|4925|4924|2779
1634133400000|2021-10-13 13:56:40|4930|4928.5|4932.5|4931.5|4932.5|4931.5|4930|4928.5|807
1634133410000|2021-10-13 13:56:50|4932|4931|4936.5|4935.5|4937.5|4936.5|4931.5|4931|8054
1634133420000|2021-10-13 13:57:00|4936|4934.5|4936|4935.5|4937.5|4936|4935.5|4934.5|3026
1634133430000|2021-10-13 13:57:10|4935.5|4935|4934.5|4933|4935.5|4935|4934|4932.5|986
1634133440000|2021-10-13 13:57:20|4935|4933.5|4935|4934|4935.5|4934.5|4935|4933|494
1634133450000|2021-10-13 13:57:30|4934.5|4933.5|4934.5|4933.5|4934.5|4933.5|4934|4933|274
1634133460000|2021-10-13 13:57:40|4935|4934|4934.5|4933.5|4935.5|4934.5|4934.5|4933.5|405
1634133470000|2021-10-13 13:57:50|4935|4934|4938.5|4937.5|4938.5|4937.5|4935|4934|1055
1634133480000|2021-10-13 13:58:00|4938|4937|4939|4937.5|4939|4938|4938|4937|420
1634133490000|2021-10-13 13:58:10|4939.5|4938|4939|4937.5|4941|4939.5|4938.5|4937|3295
1634133500000|2021-10-13 13:58:20|4938.5|4937|4938.5|4937|4939|4937|4938|4937|628
1634133510000|2021-10-13 13:58:30|4939|4937.5|4940|4938.5|4940.5|4939.5|4939|4937.5|1702
1634133520000|2021-10-13 13:58:40|4940.5|4939|4941|4940|4941.5|4940.5|4940|4938.5|3208
1634133530000|2021-10-13 13:58:50|4940.5|4940.5|4942|4941|4942|4941|4940.5|4940.5|1137
1634133540000|2021-10-13 13:59:00|4943|4941.5|4943.5|4942.5|4943.5|4943|4942.5|4941.5|1298
1634133550000|2021-10-13 13:59:10|4943|4942|4942.5|4941.5|4944.5|4943.5|4942.5|4941.5|1107
1634133560000|2021-10-13 13:59:20|4942|4941|4942.5|4941.5|4943.5|4942.5|4942|4941|188
1634133570000|2021-10-13 13:59:30|4942|4942|4941|4940|4943.5|4942.5|4941|4940|1850
1634133580000|2021-10-13 13:59:40|4941.5|4939.5|4941.5|4940.5|4942.5|4940.5|4941|4939.5|311
1634133590000|2021-10-13 13:59:50|4941|4940|4939.5|4938.5|4941.5|4940|4939.5|4938.5|1304
1634133600000|2021-10-13 14:00:00|4940|4939|4940|4939|4941|4939.5|4938.5|4937.5|1577
1634133610000|2021-10-13 14:00:10|4939.5|4938.5|4938.5|4937|4940|4938.5|4938|4936.5|182
1634133620000|2021-10-13 14:00:20|4938|4936.5|4938.5|4937.5|4939|4938|4937.5|4936.5|2457
1634133630000|2021-10-13 14:00:30|4938|4937|4936.5|4935.5|4938.5|4937|4936|4934.5|680
1634133640000|2021-10-13 14:00:40|4936|4935|4936.5|4935.5|4938.5|4937|4936|4935|1796
1634133650000|2021-10-13 14:00:50|4936|4936|4936.5|4935.5|4937.5|4936|4936|4935.5|787
1634133660000|2021-10-13 14:01:00|4937|4936|4939.5|4938.5|4940|4939|4937|4936|2080
1634133670000|2021-10-13 14:01:10|4940|4939|4941|4939.5|4941.5|4940|4940|4938.5|916
1634133680000|2021-10-13 14:01:20|4940.5|4939|4941|4939.5|4941.5|4939.5|4939|4938|1311
1634133690000|2021-10-13 14:01:30|4941.5|4940|4939.5|4938.5|4942.5|4941|4939.5|4938.5|459
1634133700000|2021-10-13 14:01:40|4940|4939|4941.5|4940.5|4942|4940.5|4940|4939|754
1634133710000|2021-10-13 14:01:50|4942|4940|4943|4942|4944|4942.5|4941|4940|696
1634133720000|2021-10-13 14:02:00|4943.5|4942.5|4945|4944|4945|4944|4943.5|4942.5|487
1634133730000|2021-10-13 14:02:10|4944.5|4943.5|4942|4940.5|4945.5|4944.5|4942|4940.5|989
1634133740000|2021-10-13 14:02:20|4941.5|4941|4941.5|4940.5|4942|4941.5|4941.5|4940.5|94
1634133750000|2021-10-13 14:02:30|4942|4941|4942.5|4941.5|4942.5|4941.5|4941.5|4940.5|691
1634133760000|2021-10-13 14:02:40|4942|4941|4942|4941|4943.5|4942|4942|4941|1506
1634133770000|2021-10-13 14:02:50|4942.5|4941.5|4943.5|4942|4943.5|4942.5|4942.5|4941|643
1634133780000|2021-10-13 14:03:00|4943|4942.5|4942|4941|4943.5|4942.5|4941.5|4940.5|1184
1634133790000|2021-10-13 14:03:10|4942.5|4941.5|4943|4941.5|4943.5|4942|4942|4941|186
1634133800000|2021-10-13 14:03:20|4942.5|4941|4941|4940|4942.5|4941|4941|4939.5|1066
1634133810000|2021-10-13 14:03:30|4942|4939.5|4941.5|4940|4943|4942.5|4941|4939.5|1603
1634133820000|2021-10-13 14:03:40|4942|4940.5|4941|4939.5|4942|4941|4941|4939.5|447
1634133830000|2021-10-13 14:03:50|4940.5|4939|4939.5|4938|4940.5|4939|4939|4938|586
1634133840000|2021-10-13 14:04:00|4940|4938.5|4941|4939.5|4943|4941.5|4940|4938.5|1349
1634133850000|2021-10-13 14:04:10|4941.5|4940|4942|4940.5|4943|4941.5|4941.5|4939.5|1259
1634133860000|2021-10-13 14:04:20|4942.5|4941|4940.5|4939|4942.5|4941|4940.5|4939|1575
1634133870000|2021-10-13 14:04:30|4941|4939.5|4943|4942|4943.5|4942|4940.5|4939.5|1254
1634133880000|2021-10-13 14:04:40|4942.5|4941.5|4943.5|4942.5|4944|4942.5|4942.5|4941.5|222
1634133890000|2021-10-13 14:04:50|4944|4942|4943|4942.5|4944.5|4942.5|4943|4942|384
1634133900000|2021-10-13 14:05:00|4943.5|4943|4943.5|4942|4944.5|4943.5|4943|4942|716
1634133910000|2021-10-13 14:05:10|4944|4942.5|4943|4942|4944|4942.5|4942.5|4941.5|308
1634133920000|2021-10-13 14:05:20|4942.5|4941.5|4943|4942|4943|4942.5|4942.5|4941.5|757
1634133930000|2021-10-13 14:05:30|4942.5|4941.5|4941.5|4940|4943|4941.5|4940|4939.5|1773
1634133940000|2021-10-13 14:05:40|4941|4940.5|4942|4940.5|4942|4941|4940.5|4940|1896
1634133950000|2021-10-13 14:05:50|4942.5|4941|4942.5|4941.5|4943|4942|4941|4940.5|1883
1634133960000|2021-10-13 14:06:00|4943|4942|4941.5|4940.5|4944|4943.5|4941.5|4940.5|1116
1634133970000|2021-10-13 14:06:10|4941|4940|4942.5|4941.5|4942.5|4941.5|4940.5|4940|605
1634133980000|2021-10-13 14:06:20|4943.5|4942|4944|4942|4944|4943.5|4943|4941.5|1997
1634133990000|2021-10-13 14:06:30|4943.5|4942.5|4943.5|4942.5|4944|4942.5|4943|4942.5|61
1634134000000|2021-10-13 14:06:40|4944|4943|4943.5|4942.5|4945|4944|4943|4942.5|921
1634134010000|2021-10-13 14:06:50|4943|4942|4943|4942|4943.5|4942.5|4943|4942|225
1634134020000|2021-10-13 14:07:00|4943.5|4942.5|4944.5|4943|4945|4944.5|4943.5|4942.5|1722
1634134030000|2021-10-13 14:07:10|4944|4942.5|4941|4939.5|4944|4943|4940.5|4939.5|967
1634134040000|2021-10-13 14:07:20|4940.5|4940|4942.5|4941.5|4942.5|4941.5|4940.5|4939.5|1179
1634134050000|2021-10-13 14:07:30|4942|4941|4942|4940.5|4942.5|4941|4941.5|4940.5|424
1634134060000|2021-10-13 14:07:40|4941.5|4940|4941.5|4940|4942|4940.5|4940.5|4939|383
1634134070000|2021-10-13 14:07:50|4941|4939.5|4941|4940|4941.5|4940|4940.5|4939.5|279
1634134080000|2021-10-13 14:08:00|4941.5|4940.5|4942.5|4941.5|4943|4942|4941.5|4940.5|1370
1634134090000|2021-10-13 14:08:10|4943|4942|4943.5|4942.5|4943.5|4942.5|4943|4941.5|0
1634134100000|2021-10-13 14:08:20|4943|4942|4943|4941.5|4943.5|4942|4942|4941|786
1634134110000|2021-10-13 14:08:30|4942.5|4942|4942.5|4941.5|4942.5|4942|4942|4941|507
1634134120000|2021-10-13 14:08:40|4942|4942|4943|4942|4943.5|4943|4942|4941.5|821
1634134130000|2021-10-13 14:08:50|4942.5|4942.5|4941|4940.5|4943|4942.5|4941|4940.5|819
1634134140000|2021-10-13 14:09:00|4941.5|4941|4940.5|4940|4942.5|4941.5|4940.5|4940|716
1634134150000|2021-10-13 14:09:10|4941.5|4940.5|4942|4940.5|4942|4940.5|4941|4940|4
1634134160000|2021-10-13 14:09:20|4941.5|4941|4942|4940.5|4942.5|4942|4941|4940.5|989
1634134170000|2021-10-13 14:09:30|4941.5|4940|4941.5|4940.5|4942|4940.5|4940.5|4939.5|1376
1634134180000|2021-10-13 14:09:40|4941|4940|4941|4940|4941|4940.5|4940|4939.5|306
1634134190000|2021-10-13 14:09:50|4940.5|4940.5|4943|4942|4943|4942|4940.5|4940|470
1634134200000|2021-10-13 14:10:00|4943.5|4942.5|4944|4943|4944.5|4943.5|4943|4942.5|771
1634134210000|2021-10-13 14:10:10|4944.5|4943.5|4946|4945|4946|4945|4944.5|4943.5|429
1634134220000|2021-10-13 14:10:20|4945.5|4945.5|4945.5|4944|4945.5|4945.5|4944.5|4943.5|1846
1634134230000|2021-10-13 14:10:30|4945|4944.5|4945|4944|4945.5|4944.5|4944.5|4944|698
1634134240000|2021-10-13 14:10:40|4945.5|4944.5|4946.5|4946|4946.5|4946|4945.5|4944|1320
1634134250000|2021-10-13 14:10:50|4946|4945.5|4944.5|4943.5|4946|4945.5|4944.5|4943.5|719
1634134260000|2021-10-13 14:11:00|4944|4943|4943|4942.5|4944.5|4943.5|4943|4942|257
1634134270000|2021-10-13 14:11:10|4943.5|4943|4942.5|4942|4943.5|4943|4942.5|4942|668
1634134280000|2021-10-13 14:11:20|4942|4941.5|4941|4939.5|4942.5|4941.5|4940.5|4939.5|1533
1634134290000|2021-10-13 14:11:30|4940.5|4940|4940|4939|4942|4941|4939.5|4938.5|2445
1634134300000|2021-10-13 14:11:40|4940.5|4939.5|4940.5|4939.5|4941|4940|4940.5|4939.5|627
1634134310000|2021-10-13 14:11:50|4940|4939|4940.5|4939.5|4941|4939.5|4940|4939|1182
1634134320000|2021-10-13 14:12:00|4940|4939|4938|4937|4940|4939|4938|4937|1435
1634134330000|2021-10-13 14:12:10|4938.5|4937.5|4941|4940|4941|4940|4938.5|4937|1196
1634134340000|2021-10-13 14:12:20|4941.5|4940.5|4942|4941|4942|4941|4941|4940|293
1634134350000|2021-10-13 14:12:30|4941.5|4940.5|4942|4940|4942|4941|4940.5|4939.5|809
1634134360000|2021-10-13 14:12:40|4942.5|4940.5|4942|4940|4943|4942|4941.5|4940|796
1634134370000|2021-10-13 14:12:50|4941.5|4940.5|4940|4938.5|4941.5|4941|4940|4938.5|1035
1634134380000|2021-10-13 14:13:00|4939.5|4939|4941.5|4940|4942|4940.5|4939.5|4938|1383
1634134390000|2021-10-13 14:13:10|4942|4940.5|4943.5|4942|4943.5|4942.5|4941.5|4940.5|687
1634134400000|2021-10-13 14:13:20|4944|4942.5|4941|4940|4944|4942.5|4940|4938.5|2196
1634134410000|2021-10-13 14:13:30|4940.5|4940.5|4940.5|4939.5|4940.5|4940.5|4940.5|4939.5|367
1634134420000|2021-10-13 14:13:40|4941|4940|4939|4938|4941|4940|4939|4938|723
1634134430000|2021-10-13 14:13:50|4938.5|4937.5|4939.5|4938.5|4939.5|4939|4938.5|4937.5|967
1634134440000|2021-10-13 14:14:00|4939|4938|4939|4938|4939.5|4938|4938.5|4938|504
1634134450000|2021-10-13 14:14:10|4938.5|4937.5|4939.5|4938.5|4941|4939.5|4938|4937.5|1591
1634134460000|2021-10-13 14:14:20|4939|4939|4940|4939|4940.5|4939.5|4939|4938.5|2534
1634134470000|2021-10-13 14:14:30|4939.5|4938.5|4940.5|4939.5|4940.5|4939.5|4939|4938|2343
1634134480000|2021-10-13 14:14:40|4941|4940|4941.5|4940.5|4942|4940.5|4940.5|4940|168
1634134490000|2021-10-13 14:14:50|4941|4940|4940|4939|4941|4940|4939.5|4939|1133
1634134500000|2021-10-13 14:15:00|4939.5|4938.5|4940|4939|4940|4939.5|4939|4938|1911
1634134510000|2021-10-13 14:15:10|4939.5|4938.5|4942.5|4941.5|4943|4941.5|4939.5|4938.5|3362
1634134520000|2021-10-13 14:15:20|4943|4942|4943.5|4942|4943.5|4942.5|4941.5|4941|668
1634134530000|2021-10-13 14:15:30|4943|4941.5|4941.5|4940.5|4943|4941.5|4941|4940|19767
1634134540000|2021-10-13 14:15:40|4942|4941|4941.5|4941|4942|4941|4941|4940.5|582
1634134550000|2021-10-13 14:15:50|4942|4941.5|4942.5|4942|4942.5|4942|4942|4941.5|244
1634134560000|2021-10-13 14:16:00|4943|4942.5|4945.5|4944.5|4945.5|4944.5|4943|4942.5|1834
1634134570000|2021-10-13 14:16:10|4945|4945|4945.5|4944.5|4945.5|4945|4945|4944.5|100
1634134580000|2021-10-13 14:16:20|4946|4945|4947|4946|4947|4946.5|4945.5|4945|1041
1634134590000|2021-10-13 14:16:30|4946.5|4945.5|4947|4946|4947.5|4946.5|4946|4945|1070
1634134600000|2021-10-13 14:16:40|4946.5|4946.5|4948|4947|4948|4947.5|4946.5|4946|1057
1634134610000|2021-10-13 14:16:50|4948.5|4946.5|4948|4947.5|4948.5|4947.5|4947.5|4946.5|356
1634134620000|2021-10-13 14:17:00|4948.5|4948|4948|4947|4949|4948|4947.5|4946.5|3221
1634134630000|2021-10-13 14:17:10|4947.5|4946.5|4948|4947|4948.5|4947.5|4947.5|4946.5|816
1634134640000|2021-10-13 14:17:20|4948.5|4947.5|4952.5|4951.5|4952.5|4952|4948.5|4947|42630
1634134650000|2021-10-13 14:17:30|4953|4952|4953|4952|4953|4952.5|4952.5|4951.5|343
1634134660000|2021-10-13 14:17:40|4952.5|4951.5|4952.5|4951.5|4953|4952|4952.5|4951.5|631
1634134670000|2021-10-13 14:17:50|4952|4951|4952.5|4951.5|4953|4952.5|4951.5|4951|1291
1634134680000|2021-10-13 14:18:00|4953|4952|4953.5|4952.5|4955|4954|4952.5|4951.5|2687
1634134690000|2021-10-13 14:18:10|4954.5|4953|4954.5|4953.5|4955.5|4954.5|4953.5|4953|702
1634134700000|2021-10-13 14:18:20|4954|4954|4955|4953.5|4955|4954.5|4954|4953.5|740
1634134710000|2021-10-13 14:18:30|4954.5|4954|4955.5|4954|4956|4954.5|4954.5|4954|1496
1634134720000|2021-10-13 14:18:40||4954.5||4954.5||4955||4954.5|11
1634134730000|2021-10-13 14:18:50|4956|4955|4956|4955|4956.5|4956|4955.5|4954.5|1130
1634134740000|2021-10-13 14:19:00|4956.5|4955.5|4957|4956|4957|4956|4956.5|4955.5|1712
1634134750000|2021-10-13 14:19:10|4957.5|4956.5|4958|4956.5|4959|4957.5|4957.5|4956.5|891
1634134760000|2021-10-13 14:19:20||4957||4957||4957||4956.5|233
1634134770000|2021-10-13 14:19:30|4958.5|4957.5|4958|4957|4958.5|4958|4957.5|4957|1576
1634134780000|2021-10-13 14:19:40|4957.5|4957.5|4957.5|4956.5|4957.5|4957.5|4957|4956.5|839
1634134790000|2021-10-13 14:19:50|4957|4956|4956.5|4956|4957.5|4956|4956.5|4956|687
1634134800000|2021-10-13 14:20:00|4957|4956.5|4960.5|4959|4960.5|4959.5|4957|4956|3162
1634134810000|2021-10-13 14:20:10|4960|4958.5|4959|4958|4960|4959.5|4959|4958|2425
1634134820000|2021-10-13 14:20:20|4958.5|4957.5|4958|4957.5|4958.5|4957.5|4958|4957.5|500
1634134830000|2021-10-13 14:20:30|4957.5|4957|4957.5|4956.5|4958|4957.5|4957|4956.5|853
1634134840000|2021-10-13 14:20:40|4958|4956|4955.5|4954|4958|4956|4955|4954|1268
1634134850000|2021-10-13 14:20:50|4955|4953.5|4954|4953|4955|4954|4953.5|4952.5|1386
1634134860000|2021-10-13 14:21:00|4954.5|4953.5|4954|4953|4954.5|4953.5|4952|4950.5|3296
1634134870000|2021-10-13 14:21:10|4953.5|4952.5|4953.5|4953|4954|4953.5|4953|4952|459
1634134880000|2021-10-13 14:21:20|4954|4952.5|4953|4951.5|4954|4952.5|4952.5|4951.5|556
1634134890000|2021-10-13 14:21:30|4953.5|4952|4953.5|4952.5|4953.5|4953|4953|4951.5|833
1634134900000|2021-10-13 14:21:40|4954|4953|4954|4953|4954.5|4954|4953.5|4952.5|1317
1634134910000|2021-10-13 14:21:50|4954.5|4953.5|4954.5|4953|4955.5|4955|4954|4953|1747
1634134920000|2021-10-13 14:22:00|4955|4953.5|4956|4955|4956|4955|4954.5|4953|675
1634134930000|2021-10-13 14:22:10|4956.5|4955.5|4958.5|4957|4959.5|4957.5|4956.5|4955|1116
1634134940000|2021-10-13 14:22:20|4958|4957.5|4958.5|4957|4959|4958|4958|4957|589
1634134950000|2021-10-13 14:22:30|4959|4957.5|4959|4958|4959|4958.5|4958.5|4957.5|250
1634134960000|2021-10-13 14:22:40|4959.5|4958.5|4958.5|4957.5|4960|4958.5|4958|4957.5|1365
1634134970000|2021-10-13 14:22:50|4958|4957|4957.5|4957|4958.5|4957.5|4957.5|4957|572
1634134980000|2021-10-13 14:23:00|4957|4956.5|4956|4954.5|4957.5|4957|4955.5|4954.5|2586
1634134990000|2021-10-13 14:23:10|4955.5|4955|4956.5|4955.5|4956.5|4955.5|4955.5|4954.5|695
1634135000000|2021-10-13 14:23:20|||||||||71
1634135010000|2021-10-13 14:23:30|4956|4955|4956|4955|4956|4955|4956|4955|290
1634135020000|2021-10-13 14:23:40|4956.5|4955.5|4957|4956|4957|4956.5|4956.5|4955|998
1634135030000|2021-10-13 14:23:50|4957.5|4956.5|4957.5|4956.5|4957.5|4957|4957|4956.5|1135
1634135040000|2021-10-13 14:24:00|4957|4957|4958|4957|4958|4957.5|4957|4956.5|557
1634135050000|2021-10-13 14:24:10|4958.5|4957.5|4958.5|4957.5|4958.5|4958|4958.5|4957|271
1634135060000|2021-10-13 14:24:20|4958|4957|4957.5|4956|4958|4957|4957|4956|1059
1634135070000|2021-10-13 14:24:30|4957|4956.5|4957|4956.5|4957|4956.5|4957|4956.5|0
1634135080000|2021-10-13 14:24:40|4956.5|4956|4954.5|4954|4956.5|4956|4954.5|4954|1138
1634135090000|2021-10-13 14:24:50|4954|4953.5|4954|4953|4954.5|4953.5|4954|4953|267
1634135100000|2021-10-13 14:25:00|4954.5|4953.5|4954.5|4953.5|4954.5|4954|4954.5|4953.5|118
1634135110000|2021-10-13 14:25:10|4954|4954|4956|4955|4956.5|4955.5|4954|4953.5|2596
1634135120000|2021-10-13 14:25:20|4956.5|4955.5|4952.5|4951.5|4957|4956|4951.5|4950.5|12334
1634135130000|2021-10-13 14:25:30|4951.5|4951|4952.5|4951.5|4952.5|4951.5|4951.5|4951|764
1634135140000|2021-10-13 14:25:40|4953|4952|4950|4949.5|4953|4952.5|4950|4949.5|1784
1634135150000|2021-10-13 14:25:50|4950.5|4950|4951|4950|4951.5|4950.5|4950.5|4950|1323
1634135160000|2021-10-13 14:26:00|4951.5|4950.5|4952|4951|4952.5|4951.5|4951|4950|1403
1634135170000|2021-10-13 14:26:10|4952.5|4951.5|4952.5|4951.5|4952.5|4951.5|4952.5|4951|176
1634135190000|2021-10-13 14:26:30|4953|4952|4956|4954.5|4956|4954.5|4952.5|4951.5|2091
1634135200000|2021-10-13 14:26:40|4955.5|4955|4956|4955|4956|4955|4955.5|4954.5|143
1634135210000|2021-10-13 14:26:50|4955.5|4954.5|4954|4953.5|4956|4954.5|4954|4953.5|3766
1634135220000|2021-10-13 14:27:00|4953.5|4953|4953|4952.5|4954|4953.5|4951|4950.5|3122
1634135230000|2021-10-13 14:27:10|4953.5|4952|4955.5|4954.5|4955.5|4954.5|4953|4952|3131
1634135240000|2021-10-13 14:27:20|4956|4955|4955.5|4955|4956.5|4955.5|4955|4954.5|1044
1634135250000|2021-10-13 14:27:30|4956|4955.5|4955.5|4954.5|4957|4955.5|4955|4954.5|3269
1634135260000|2021-10-13 14:27:40|4955|4954|4954|4953.5|4955|4954|4953.5|4953|1518
1634135270000|2021-10-13 14:27:50|4953.5|4953|4954|4953|4954.5|4953.5|4953.5|4952.5|2837
1634135280000|2021-10-13 14:28:00|4954.5|4952.5|4953|4951.5|4954.5|4953|4952|4951|3669
1634135290000|2021-10-13 14:28:10|4952.5|4951|4952|4951|4953|4951|4951.5|4951|108
1634135300000|2021-10-13 14:28:20|4952.5|4951.5|4954.5|4953.5|4954.5|4953.5|4952.5|4951.5|5537
1634135310000|2021-10-13 14:28:30|4954|4953|4952|4951.5|4954|4953|4952|4951|1223
1634135320000|2021-10-13 14:28:40|4951.5|4951|4950.5|4949.5|4952|4951|4949|4948|1905
1634135330000|2021-10-13 14:28:50|4950|4949|4951|4950.5|4951|4950.5|4950|4949|792
1634135340000|2021-10-13 14:29:00|4951.5|4950|4951.5|4950|4952|4951.5|4950.5|4949.5|6563
1634135350000|2021-10-13 14:29:10|4951|4949.5|4950.5|4949.5|4951|4950|4950|4949.5|587
1634135360000|2021-10-13 14:29:20|4950|4949|4950.5|4949.5|4950.5|4950|4949|4948.5|3556
1634135370000|2021-10-13 14:29:30|4950|4949|4949.5|4949|4950.5|4949|4949.5|4949|284
1634135380000|2021-10-13 14:29:40|4950|4949.5|4950|4949|4950.5|4949.5|4950|4949|1951
1634135390000|2021-10-13 14:29:50||4949.5||4949.5||4949.5||4949|216
1634135400000|2021-10-13 14:30:00|4950.5|4950|4952|4951|4952.5|4951.5|4950|4949|3020
1634135410000|2021-10-13 14:30:10|4952.5|4951.5|4951.5|4950.5|4952.5|4951.5|4951|4950|2638
1634135420000|2021-10-13 14:30:20|4952|4951|4954.5|4953.5|4954.5|4954|4952|4951|2019
1634135430000|2021-10-13 14:30:30|4955|4954|4955|4954|4955|4954.5|4954|4953.5|1340
1634135440000|2021-10-13 14:30:40|4955.5|4954.5|4956|4955.5|4956|4955.5|4955|4954.5|1738
1634135450000|2021-10-13 14:30:50|4956.5|4955|4956.5|4955.5|4956.5|4956|4956|4955|447
1634135460000|2021-10-13 14:31:00|4956|4955|4956.5|4955.5|4956.5|4956|4955|4954.5|1851
1634135470000|2021-10-13 14:31:10|4956|4956|4957|4956|4957|4956.5|4956|4956|976
1634135480000|2021-10-13 14:31:20|4956.5|4955.5|4953.5|4953|4957|4955.5|4953.5|4953|3552
1634135490000|2021-10-13 14:31:30|4954|4953.5|4955|4954|4955|4954|4954|4953|1499
1634135500000|2021-10-13 14:31:40|4954.5|4953.5|4955|4954.5|4955.5|4955|4954|4953|2419
1634135510000|2021-10-13 14:31:50|4954.5|4954|4954.5|4953.5|4954.5|4954|4954|4953|7551
1634135520000|2021-10-13 14:32:00|4954|4953|4953|4952.5|4954|4953.5|4953|4952.5|1189
1634135530000|2021-10-13 14:32:10|4952.5|4952|4952.5|4951.5|4953|4952.5|4952|4951.5|3014
1634135540000|2021-10-13 14:32:20|4953|4952|4955|4954.5|4955|4954.5|4952.5|4951.5|3796
1634135550000|2021-10-13 14:32:30|4954.5|4954|4955|4954|4955|4954.5|4954|4953.5|326
1634135560000|2021-10-13 14:32:40|4954.5|4954.5|4955|4954|4955|4954.5|4954.5|4954|165
1634135570000|2021-10-13 14:32:50|4955.5|4954.5|4956|4955|4956.5|4955.5|4955|4954|3635
1634135580000|2021-10-13 14:33:00|4956.5|4955.5|4956|4955|4956.5|4955.5|4955.5|4955|1819
1634135590000|2021-10-13 14:33:10|4955.5|4954.5|4956.5|4955.5|4956.5|4956|4954.5|4954|7538
1634135600000|2021-10-13 14:33:20|4956|4955|4954|4953|4956|4955|4953.5|4953|6333
1634135610000|2021-10-13 14:33:30|4954.5|4953.5|4955|4954.5|4955.5|4955|4954|4953|9662
1634135620000|2021-10-13 14:33:40|4954.5|4954|4955.5|4954.5|4955.5|4954.5|4954.5|4954|2408
1634135640000|2021-10-13 14:34:00|4955|4955|4957.5|4956.5|4957.5|4956.5|4955|4955|2732
1634135650000|2021-10-13 14:34:10|4958.5|4957|4957.5|4957|4959.5|4958.5|4957.5|4956.5|4660
1634135660000|2021-10-13 14:34:20|4958|4957.5|4959|4958|4959|4958|4957.5|4957|2117
1634135670000|2021-10-13 14:34:30|4959.5|4959|4959.5|4959|4961.5|4960|4959.5|4959|7322
1634135680000|2021-10-13 14:34:40|4959|4958.5|4959|4958.5|4959.5|4958.5|4959|4958.5|3101
1634135690000|2021-10-13 14:34:50|4959.5|4959|4961.5|4960.5|4961.5|4960.5|4958.5|4958|4079
1634135700000|2021-10-13 14:35:00|4962.5|4961|4963.5|4963|4964.5|4963.5|4962|4960.5|930
1634135710000|2021-10-13 14:35:10|4964|4962.5|4962|4961|4964|4962.5|4961.5|4961|2417
1634135720000|2021-10-13 14:35:20|4962.5|4961.5|4962.5|4962|4962.5|4962|4961.5|4961|1498
1634135730000|2021-10-13 14:35:30|4962|4961.5|4963.5|4962|4963.5|4963|4962|4961.5|611
1634135740000|2021-10-13 14:35:40|4964.5|4962.5|4965|4964|4965|4964|4964|4962.5|349
1634135750000|2021-10-13 14:35:50||4964.5||4964.5||4964.5||4964.5|0
1634135760000|2021-10-13 14:36:00|4966|4965|4965.5|4964.5|4966|4965|4965|4964|407
1634135770000|2021-10-13 14:36:10|4965|4964|4966|4965|4966|4965|4964.5|4964|2540
1634135780000|2021-10-13 14:36:20|4965.5|4964.5|4964.5|4963.5|4966|4965|4964|4963.5|3689
1634135790000|2021-10-13 14:36:30|4964|4963|4963.5|4962.5|4964|4963|4963|4962|959
1634135800000|2021-10-13 14:36:40|4963|4962|4963|4961.5|4963|4962.5|4961|4960|3597
1634135810000|2021-10-13 14:36:50|4962.5|4960.5|4961|4960|4962.5|4961.5|4961|4960|934
1634135820000|2021-10-13 14:37:00|4960.5|4959.5|4961.5|4960|4961.5|4960.5|4960|4958.5|2091
1634135830000|2021-10-13 14:37:10|4962|4960.5|4960|4959.5|4962|4961|4959.5|4958.5|1747
1634135840000|2021-10-13 14:37:20|4959.5|4959|4959|4958|4960|4959.5|4959|4958|3033
1634135850000|2021-10-13 14:37:30|4958.5|4958.5|4959|4958|4959|4958.5|4958.5|4958|1478
1634135860000|2021-10-13 14:37:40|4959.5|4958.5|4961.5|4960.5|4962|4960.5|4959|4958.5|1310
1634135870000|2021-10-13 14:37:50|4960.5|4960|4962|4960.5|4962|4960.5|4960.5|4959.5|1672
1634135880000|2021-10-13 14:38:00|4962.5|4961|4962|4961|4962.5|4961.5|4961.5|4960.5|2478
1634135890000|2021-10-13 14:38:10|4962.5|4961.5|4962.5|4961.5|4962.5|4962|4962|4961|317
1634135900000|2021-10-13 14:38:20|4963|4962|4961.5|4960.5|4963|4962|4961|4960.5|2922
1634135910000|2021-10-13 14:38:30|4962|4960|4961|4960|4962|4960|4961|4960|619
1634135930000|2021-10-13 14:38:50|4961.5|4960.5|4963|4962.5|4964|4963|4961.5|4960.5|3440
1634135940000|2021-10-13 14:39:00|4963.5|4963|4963|4962.5|4964|4963|4963|4962.5|2757
1634135950000|2021-10-13 14:39:10|4962.5|4962|4964.5|4963|4964.5|4964|4962|4961|2293
1634135960000|2021-10-13 14:39:20|4964|4963.5|4964|4963|4964.5|4963.5|4963.5|4963|1780
1634135970000|2021-10-13 14:39:30|4963.5|4962.5|4963.5|4962.5|4963.5|4963|4963|4962.5|726
1634135980000|2021-10-13 14:39:40|4964|4963|4964|4963.5|4964|4963.5|4964|4963|385
1634135990000|2021-10-13 14:39:50|4964.5|4964|4964|4963|4964.5|4964|4963.5|4962.5|1514
1634136000000|2021-10-13 14:40:00|4963.5|4962.5|4962|4961|4964|4962.5|4961.5|4960.5|893
1634136010000|2021-10-13 14:40:10|4961.5|4960.5|4962|4960.5|4962|4961|4960.5|4960|2556
1634136020000|2021-10-13 14:40:20|4962.5|4961|4962|4961|4963|4962|4961.5|4960.5|2196
1634136030000|2021-10-13 14:40:30|4962.5|4961.5|4964.5|4963|4964.5|4963|4961.5|4961|2848
1634136040000|2021-10-13 14:40:40|4964|4962.5|4967.5|4966.5|4967.5|4966.5|4964|4962.5|1476
1634136050000|2021-10-13 14:40:50|4968|4967|4970|4969|4970|4969|4967.5|4966.5|349
1634136060000|2021-10-13 14:41:00|4969.5|4968.5|4968.5|4967.5|4970|4968.5|4968.5|4967.5|1077
1634136070000|2021-10-13 14:41:10|4968|4967|4969.5|4968.5|4969.5|4968.5|4967.5|4967|3817
1634136080000|2021-10-13 14:41:20|4969|4968|4969.5|4969|4970.5|4969.5|4969|4968|2128
1634136090000|2021-10-13 14:41:30|4970.5|4969.5|4969|4968|4971.5|4970|4969|4968|3894
1634136100000|2021-10-13 14:41:40|4968.5|4967.5|4967.5|4966.5|4968.5|4967.5|4966.5|4966|2517
1634136110000|2021-10-13 14:41:50|4967|4966|4969|4968.5|4969|4968.5|4966.5|4966|1941
1634136120000|2021-10-13 14:42:00|4969.5|4968|4970|4969.5|4970|4969.5|4969|4967.5|1022
1634136130000|2021-10-13 14:42:10|4971|4969|4970.5|4969.5|4971.5|4970.5|4970|4969|3875
1634136140000|2021-10-13 14:42:20|4970|4969|4969|4968|4970.5|4969.5|4969|4968|2901
1634136150000|2021-10-13 14:42:30|4969.5|4968.5|4973|4971.5|4973.5|4972|4969.5|4968|8788
1634136160000|2021-10-13 14:42:40|4973.5|4972|4973.5|4972.5|4973.5|4972.5|4972.5|4971.5|291
1634136170000|2021-10-13 14:42:50|4974|4972|4973|4972|4974|4973|4973|4971.5|3464
1634136180000|2021-10-13 14:43:00|4973.5|4971.5|4972|4971|4973.5|4971.5|4971.5|4971|654
1634136190000|2021-10-13 14:43:10|4971.5|4970.5|4972|4970.5|4972|4971|4969.5|4968.5|3813
1634136200000|2021-10-13 14:43:20|4972.5|4971|4972.5|4971.5|4972.5|4971.5|4972.5|4971|583
1634136210000|2021-10-13 14:43:30|4972|4971|4972|4971|4973|4972|4970.5|4969.5|11595
1634136220000|2021-10-13 14:43:40|4971.5|4971.5|4971|4970|4972|4971.5|4970.5|4970|3277
1634136230000|2021-10-13 14:43:50|4970.5|4970.5|4971|4970|4971|4970.5|4970.5|4969.5|3211
1634136240000|2021-10-13 14:44:00|4972|4970.5|4972.5|4972|4972.5|4972|4972|4970.5|570
1634136250000|2021-10-13 14:44:10|4973.5|4972.5|4976.5|4975|4976.5|4975|4973|4972|1125
1634136260000|2021-10-13 14:44:20|4977|4975.5|4977.5|4976.5|4977.5|4976.5|4976|4975|435
1634136270000|2021-10-13 14:44:30|4977|4976|4976|4975|4977|4976.5|4975.5|4975|3988
1634136280000|2021-10-13 14:44:40|4975.5|4974.5|4976|4975|4976.5|4975.5|4974|4973.5|12245
1634136290000|2021-10-13 14:44:50|4975.5|4974.5|4977|4976|4977|4976|4975|4974.5|2693
1634136300000|2021-10-13 14:45:00|4977.5|4976.5|4976|4974.5|4977.5|4977|4975.5|4974.5|5961
1634136310000|2021-10-13 14:45:10|4976.5|4975|4976|4975.5|4976.5|4976|4976|4975|2382
1634136320000|2021-10-13 14:45:20|4975.5|4975|4975.5|4975|4978|4977|4975.5|4975|6764
1634136330000|2021-10-13 14:45:30|4976|4975.5|4977.5|4976.5|4977.5|4976.5|4975.5|4975|1708
1634136340000|2021-10-13 14:45:40|4978.5|4976|4978|4977|4978.5|4977.5|4977.5|4976|410
1634136350000|2021-10-13 14:45:50|4977.5|4976.5|4977|4976|4977.5|4976.5|4977|4976|1031
1634136360000|2021-10-13 14:46:00|4976.5|4975.5|4980|4979|4980|4979|4976|4975.5|4144
1634136370000|2021-10-13 14:46:10|4980.5|4979.5|4981|4980|4981|4980.5|4980.5|4979.5|449
1634136380000|2021-10-13 14:46:20|4980.5|4979.5|4980.5|4979|4980.5|4979.5|4980|4979|349
1634136390000|2021-10-13 14:46:30|4980|4978.5|4981|4980|4981|4980|4979|4978.5|4801
1634136400000|2021-10-13 14:46:40|4981.5|4980.5|4981.5|4981|4981.5|4981|4981|4980|2082
1634136410000|2021-10-13 14:46:50|4982|4980.5|4981.5|4980.5|4982|4980.5|4981.5|4980.5|1015
1634136420000|2021-10-13 14:47:00|4981|4981|4981.5|4980.5|4982.5|4981.5|4981|4980.5|4372
1634136430000|2021-10-13 14:47:10|4982|4980|4980.5|4979|4982|4980|4980.5|4979|2529
1634136440000|2021-10-13 14:47:20|4981|4980|4979.5|4978.5|4981|4980.5|4978.5|4978|3692
1634136450000|2021-10-13 14:47:30|4979|4979|4978|4977|4980.5|4979|4978|4976.5|4270
1634136460000|2021-10-13 14:47:40|4978.5|4976.5|4977.5|4976.5|4979|4978.5|4977.5|4976.5|919
1634136470000|2021-10-13 14:47:50|4978|4977|4979|4978|4979|4978.5|4978|4976.5|1101
1634136480000|2021-10-13 14:48:00|4979.5|4978.5|4980|4979|4980|4979|4979.5|4978|1352
1634136490000|2021-10-13 14:48:10|4979.5|4978.5|4977|4976|4979.5|4979|4977|4976|3783
1634136500000|2021-10-13 14:48:20|4976.5|4975.5|4975|4974|4976.5|4975.5|4975|4973.5|169
1634136510000|2021-10-13 14:48:30|4974.5|4973.5|4975.5|4974.5|4976.5|4975.5|4972.5|4970.5|4570
1634136520000|2021-10-13 14:48:40|4976|4975|4974.5|4973.5|4977|4976|4974.5|4973|5771
1634136530000|2021-10-13 14:48:50|4975|4974|4975.5|4975|4975.5|4975|4974.5|4974|5821
1634136540000|2021-10-13 14:49:00|4976.5|4975.5|4975.5|4974.5|4977|4975.5|4975|4974.5|4269
1634136550000|2021-10-13 14:49:10||4975||4974.5||4975||4974.5|0
1634136560000|2021-10-13 14:49:20|4976.5|4975|4977|4976.5|4977|4976.5|4976|4974.5|1318
1634136570000|2021-10-13 14:49:30|4976.5|4976|4975|4974.5|4977|4976|4975|4974.5|1797
1634136580000|2021-10-13 14:49:40|4974.5|4974|4974.5|4974|4974.5|4974|4974.5|4974|73
1634136590000|2021-10-13 14:49:50|4975|4974.5|4976|4974.5|4976.5|4975|4974|4973|8477
1634136600000|2021-10-13 14:50:00|4976.5|4975|4978|4977.5|4978|4977.5|4976.5|4975|1746
1634136610000|2021-10-13 14:50:10|4978.5|4977|4978|4977.5|4978.5|4977.5|4977.5|4977|3191
1634136620000|2021-10-13 14:50:20|4977.5|4977|4977|4976|4977.5|4977|4977|4976|1304
1634136630000|2021-10-13 14:50:30|4976.5|4975.5|4976.5|4975.5|4976.5|4975.5|4975.5|4975|1317
1634136640000|2021-10-13 14:50:40|4977|4976|4977.5|4976.5|4977.5|4977|4976.5|4975.5|2650
1634136650000|2021-10-13 14:50:50|4977|4977|4976|4975.5|4977|4977|4975.5|4975|4019
1634136660000|2021-10-13 14:51:00|4975.5|4975|4975|4974.5|4975.5|4975|4974.5|4974|553
1634136670000|2021-10-13 14:51:10|4975.5|4974|4977.5|4976.5|4977.5|4976.5|4975.5|4974|1668
1634136680000|2021-10-13 14:51:20|4977|4977|4976.5|4976|4978.5|4977.5|4976|4975.5|6524
1634136690000|2021-10-13 14:51:30|4976|4975.5|4979|4977.5|4979|4977.5|4976|4975.5|2828
1634136700000|2021-10-13 14:51:40|4978.5|4978|4979.5|4978|4980.5|4979.5|4978.5|4977.5|3363
1634136710000|2021-10-13 14:51:50|4979|4977.5|4978|4977|4979|4978|4977.5|4977|1578
1634136720000|2021-10-13 14:52:00|4977.5|4977.5|4980|4979|4980|4979.5|4977.5|4977|3617
1634136730000|2021-10-13 14:52:10|4980.5|4979.5|4978.5|4977|4981.5|4980.5|4978|4977|6938
1634136740000|2021-10-13 14:52:20|4978|4976.5|4978|4976.5|4978|4976.5|4977|4976.5|652
1634136750000|2021-10-13 14:52:30|4977.5|4976|4978.5|4977.5|4978.5|4978|4975.5|4974|4618
1634136760000|2021-10-13 14:52:40|4979|4978|4979|4978|4979.5|4979|4978.5|4978|3368
1634136770000|2021-10-13 14:52:50|4978.5|4978.5|4979|4978|4979|4978.5|4978.5|4978|1264
1634136780000|2021-10-13 14:53:00|4978.5|4977.5|4978|4976.5|4978.5|4977.5|4977.5|4976.5|1047
1634136790000|2021-10-13 14:53:10|4979|4977|4978|4976.5|4979|4978.5|4978|4976.5|1229
1634136800000|2021-10-13 14:53:20|4978.5|4977|4977|4976.5|4978.5|4977.5|4977|4976.5|2100
1634136810000|2021-10-13 14:53:30|4976.5|4976|4976.5|4975|4976.5|4976.5|4976|4974.5|2172
1634136820000|2021-10-13 14:53:40|4976|4975.5|4977|4976|4977|4976|4976|4975.5|435
1634136830000|2021-10-13 14:53:50|4977.5|4976.5|4978|4977.5|4978.5|4978|4977.5|4976|2371
1634136840000|2021-10-13 14:54:00|4978.5|4978.5|4979|4977.5|4979.5|4978.5|4978.5|4977.5|993
1634136850000|2021-10-13 14:54:10|4978.5|4977|4977|4976|4978.5|4977|4977|4976|3640
1634136860000|2021-10-13 14:54:20|4976.5|4975.5|4975.5|4974.5|4976.5|4975.5|4974.5|4973.5|2625
1634136870000|2021-10-13 14:54:30|4975|4974|4975.5|4974.5|4975.5|4974.5|4974|4973|3975
1634136880000|2021-10-13 14:54:40|4976|4975|4976|4975|4976|4975.5|4975.5|4974.5|812
1634136890000|2021-10-13 14:54:50|4976.5|4975.5|4977.5|4976.5|4977.5|4976.5|4976.5|4975|2818
1634136900000|2021-10-13 14:55:00|4978|4977|4977|4976.5|4978.5|4977.5|4977|4976.5|8579
1634136910000|2021-10-13 14:55:10|4976.5|4976|4978|4977.5|4978|4977.5|4976.5|4976|3795
1634136920000|2021-10-13 14:55:20|4978.5|4978|4978.5|4978|4979.5|4978.5|4978.5|4977.5|2143
1634136930000|2021-10-13 14:55:30|4979|4978.5|4980.5|4979|4981|4979.5|4979|4977.5|422
1634136940000|2021-10-13 14:55:40|4981|4979.5|4981|4979|4981|4979.5|4980|4978.5|0
1634136950000|2021-10-13 14:55:50|4980.5|4978.5|4980.5|4979.5|4981|4979.5|4980|4978.5|201
1634136960000|2021-10-13 14:56:00|4981|4979|4979.5|4978|4981|4980|4979|4977.5|278
1634136970000|2021-10-13 14:56:10|4979|4977.5|4978.5|4977|4979.5|4978|4978.5|4977|0
1634136980000|2021-10-13 14:56:20|4979|4977.5|4979.5|4978|4979.5|4978.5|4978.5|4977|239
1634136990000|2021-10-13 14:56:30|4979|4977.5|4978.5|4977|4979.5|4978|4978|4976.5|330
1634137000000|2021-10-13 14:56:40|4978|4976.5|4977.5|4976.5|4978.5|4977|4977|4976|2
1634137010000|2021-10-13 14:56:50|4977|4976|4977.5|4976.5|4977.5|4976.5|4977|4975.5|165
1634137020000|2021-10-13 14:57:00|4977|4976|4976|4975|4977.5|4976.5|4976|4975|1275
1634137030000|2021-10-13 14:57:10|4976.5|4975.5|4976|4975|4977|4976|4975.5|4974.5|339
1634137040000|2021-10-13 14:57:20|4975.5|4974.5|4975|4973.5|4976|4975|4974|4972.5|592
1634137050000|2021-10-13 14:57:30|4974.5|4973|4973|4971.5|4975|4973.5|4973|4971.5|229
1634137060000|2021-10-13 14:57:40|4973.5|4972|4972.5|4971.5|4973.5|4972|4972|4970|227
1634137070000|2021-10-13 14:57:50|4973|4972|4971.5|4970|4973|4972|4971|4970|597
1634137080000|2021-10-13 14:58:00|4972|4970.5|4971.5|4970.5|4972|4970.5|4971.5|4970|98
1634137090000|2021-10-13 14:58:10|4972|4970|4973|4971|4973|4971.5|4971.5|4970|109
1634137100000|2021-10-13 14:58:20|4972.5|4970.5|4972.5|4970.5|4973|4971|4972.5|4970.5|0
1634137110000|2021-10-13 14:58:30|4973|4971|4973|4971|4973|4971|4972.5|4970.5|0
1634137120000|2021-10-13 14:58:40|4972.5|4970.5|4972.5|4970.5|4972.5|4970.5|4972.5|4970.5|0
1634137130000|2021-10-13 14:58:50|4972|4971|4974.5|4973|4974.5|4973|4972|4971|126
1634137140000|2021-10-13 14:59:00|4974|4972.5|4972.5|4971|4974.5|4973|4972.5|4971|170
1634137150000|2021-10-13 14:59:10|4973|4971.5|4972.5|4971|4973|4971.5|4971.5|4969.5|380
1634137160000|2021-10-13 14:59:20|4973|4972|4973|4971.5|4974|4973|4972.5|4971|509
1634137170000|2021-10-13 14:59:30|4973.5|4972|4971|4969|4973.5|4972|4970.5|4969|363
1634137180000|2021-10-13 14:59:40|4971.5|4969.5|4969.5|4967.5|4971.5|4970|4969.5|4967.5|140
1634137190000|2021-10-13 14:59:50|4970|4968|4970|4968|4970|4969|4969.5|4968|274
1634137200000|2021-10-13 15:00:00|4969.5|4967.5|4970|4968.5|4970|4969|4969|4967.5|128
1634137210000|2021-10-13 15:00:10|4970.5|4969|4971.5|4970|4971.5|4970|4970|4968.5|411
1634137220000|2021-10-13 15:00:20|4972|4970.5|4972.5|4971|4973|4971|4971.5|4970.5|49
1634137230000|2021-10-13 15:00:30|4972|4970.5|4973|4972|4973.5|4972.5|4972|4970.5|63
1634137240000|2021-10-13 15:00:40|4973.5|4972.5|4975.5|4973.5|4975.5|4974|4973|4972|1
1634137250000|2021-10-13 15:00:50|4975|4973|4976.5|4974.5|4976.5|4975|4974.5|4973|149
1634137260000|2021-10-13 15:01:00|4976|4974|4976|4975|4976.5|4975.5|4975.5|4974|223
1634137270000|2021-10-13 15:01:10|4976.5|4974.5|4972.5|4971|4976.5|4975.5|4972.5|4971|1100
1634137280000|2021-10-13 15:01:20|4972|4970.5|4971.5|4970|4972.5|4971|4970.5|4969|778
1634137290000|2021-10-13 15:01:30|4972|4970.5|4971.5|4970.5|4972|4971|4971|4970|126
1634137300000|2021-10-13 15:01:40|4970.5|4969.5|4970.5|4969.5|4971|4970|4970.5|4969|794
1634137310000|2021-10-13 15:01:50|4971|4970|4972|4970.5|4972|4971|4971|4970|151
1634137320000|2021-10-13 15:02:00|4972.5|4971|4972|4970.5|4972.5|4971|4972|4970.5|22
1634137330000|2021-10-13 15:02:10|4972.5|4971|4972|4970.5|4973|4971.5|4972|4970.5|41
1634137340000|2021-10-13 15:02:20|4972.5|4971.5|4972.5|4971.5|4973|4972|4972.5|4971|4
1634137350000|2021-10-13 15:02:30|4973.5|4972.5|4973.5|4972.5|4973.5|4972.5|4973|4972|94
1634137360000|2021-10-13 15:02:40|4973|4972|4973|4972|4973.5|4972.5|4973|4972|171
1634137370000|2021-10-13 15:02:50|4973.5|4972.5|4973|4972|4973.5|4972.5|4973|4972|447
1634137380000|2021-10-13 15:03:00|4973.5|4972.5|4973.5|4972|4973.5|4972.5|4973|4971.5|386
1634137390000|2021-10-13 15:03:10|4973|4971.5|4972|4971|4973|4972|4972|4971|77
1634137400000|2021-10-13 15:03:20|4972.5|4971.5|4972|4971|4972.5|4971.5|4972|4971|98
1634137410000|2021-10-13 15:03:30|4972.5|4970.5|4973|4971.5|4973|4971.5|4972|4970.5|32
1634137420000|2021-10-13 15:03:40|4972.5|4971|4972.5|4971|4973|4971.5|4972|4970.5|26
1634137430000|2021-10-13 15:03:50|4973|4970.5|4971.5|4970.5|4973|4971.5|4971.5|4970.5|78
1634137440000|2021-10-13 15:04:00|4972|4971|4971.5|4970|4972|4971|4971|4969|1432
1634137450000|2021-10-13 15:04:10|4971|4969.5|4968.5|4967.5|4971|4970|4968.5|4967.5|142
1634137460000|2021-10-13 15:04:20|4969|4968|4969|4967.5|4969.5|4968|4968.5|4967.5|340
1634137470000|2021-10-13 15:04:30|4969.5|4968|4969|4967.5|4969.5|4968|4969|4967.5|0
1634137480000|2021-10-13 15:04:40|4968.5|4968|4971|4969.5|4971|4969.5|4968.5|4967.5|336
1634137490000|2021-10-13 15:04:50|4970.5|4970|4972|4970.5|4972|4970.5|4970.5|4969.5|469
1634137500000|2021-10-13 15:05:00|4971.5|4970|4972|4970.5|4972.5|4971|4971|4970|83
1634137510000|2021-10-13 15:05:10|4972.5|4971|4973|4971|4973|4971.5|4972|4970.5|55
1634137520000|2021-10-13 15:05:20|4972.5|4970.5|4973.5|4972|4973.5|4972|4972.5|4970.5|43
1634137530000|2021-10-13 15:05:30|4973|4971.5|4973.5|4972|4973.5|4972.5|4972.5|4971.5|112
1634137540000|2021-10-13 15:05:40|4973|4971.5|4973|4972|4973.5|4972|4972.5|4971.5|0
1634137550000|2021-10-13 15:05:50|4972.5|4971.5|4973.5|4972.5|4973.5|4972.5|4972.5|4971.5|159
1634137560000|2021-10-13 15:06:00|4973|4972|4973.5|4972.5|4974|4972.5|4973|4972|445
1634137570000|2021-10-13 15:06:10|4973|4972|4972|4970.5|4973.5|4972.5|4972|4970.5|642
1634137580000|2021-10-13 15:06:20|4972.5|4971|4971|4969.5|4972.5|4971|4970.5|4969|222
1634137590000|2021-10-13 15:06:30|4971.5|4970|4971.5|4970|4971.5|4970.5|4969|4967.5|584
1634137600000|2021-10-13 15:06:40|4971|4969.5|4973|4971.5|4973|4971.5|4971|4969.5|85
1634137610000|2021-10-13 15:06:50|4971.5|4970.5|4972|4971|4973|4972|4971.5|4970.5|128
1634137620000|2021-10-13 15:07:00|4972.5|4971.5|4971.5|4970.5|4972.5|4971.5|4971|4970|50
1634137630000|2021-10-13 15:07:10|4972|4970|4973.5|4972.5|4973.5|4972.5|4971|4970|548
1634137640000|2021-10-13 15:07:20|4973|4972|4973.5|4972|4973.5|4972|4972.5|4971.5|0
1634137650000|2021-10-13 15:07:30|4973|4971.5|4973.5|4972|4973.5|4972|4973|4971.5|0
1634137660000|2021-10-13 15:07:40|4973|4971.5|4971|4969.5|4973|4971.5|4971|4969.5|314
1634137670000|2021-10-13 15:07:50|4971.5|4970|4970|4968.5|4971.5|4970|4970|4968|516
1634137680000|2021-10-13 15:08:00|4970.5|4969|4970.5|4969|4971|4969.5|4969.5|4968|163
1634137690000|2021-10-13 15:08:10|4971|4969.5|4968.5|4966.5|4971|4970|4968|4966|507
1634137700000|2021-10-13 15:08:20|4968|4967|4967|4966|4968.5|4967|4966.5|4965.5|115
1634137710000|2021-10-13 15:08:30|4966.5|4965.5|4966|4965|4967|4966|4965.5|4964|27
1634137720000|2021-10-13 15:08:40|4966.5|4964.5|4966.5|4965|4966.5|4965|4964.5|4963.5|895
1634137730000|2021-10-13 15:08:50|4966|4964.5|4966.5|4965|4967|4966|4966|4964.5|84
1634137740000|2021-10-13 15:09:00|4966|4964.5|4967|4965|4967|4965.5|4965.5|4964|267
1634137750000|2021-10-13 15:09:10|4966.5|4964.5|4966.5|4965|4967|4965.5|4965.5|4964|742
1634137760000|2021-10-13 15:09:20|4967|4965.5|4968.5|4967|4969|4967.5|4966.5|4965.5|505
1634137770000|2021-10-13 15:09:30|4969|4967.5|4969|4968|4969.5|4968.5|4968.5|4967|770
1634137780000|2021-10-13 15:09:40|4968.5|4967.5|4968|4966.5|4969|4968|4967.5|4966|669
1634137790000|2021-10-13 15:09:50|4967.5|4966|4965|4964|4967.5|4966.5|4965|4964|78
1634137800000|2021-10-13 15:10:00|4965.5|4964.5|4965.5|4964.5|4965.5|4964.5|4964.5|4963|86
1634137810000|2021-10-13 15:10:10|4965|4964|4964|4962.5|4965.5|4964|4964|4962.5|25
1634137820000|2021-10-13 15:10:20|4963.5|4963|4963.5|4962.5|4964|4963|4963.5|4962.5|104
1634137830000|2021-10-13 15:10:30|4964|4963|4964|4963|4964|4963|4963.5|4962.5|0
1634137850000|2021-10-13 15:10:50|4963.5|4962.5|4963.5|4963|4963.5|4963|4963.5|4962.5|453
1634137860000|2021-10-13 15:11:00|4963|4962.5|4962.5|4962|4963|4963|4962.5|4962|1694
1634137870000|2021-10-13 15:11:10|4963|4962.5|4962.5|4962|4963|4962.5|4962.5|4962|584
1634137880000|2021-10-13 15:11:20|4962|4961.5|4961.5|4960.5|4962|4961.5|4961.5|4960.5|224
1634137890000|2021-10-13 15:11:30|4961|4960|4961|4960|4961|4960.5|4959.5|4959|4098
1634137900000|2021-10-13 15:11:40|4960.5|4959.5|4960.5|4959|4960.5|4960|4960|4959|1745
1634137910000|2021-10-13 15:11:50|4960|4959.5|4961.5|4961|4962|4961|4960|4959.5|2561
1634137920000|2021-10-13 15:12:00|4962|4961.5|4964|4963|4964.5|4963.5|4961.5|4961|1435
1634137930000|2021-10-13 15:12:10|4964.5|4963.5|4963|4962.5|4964.5|4963.5|4963|4962.5|367
1634137940000|2021-10-13 15:12:20|4964|4963|4964|4962.5|4964.5|4963|4963|4962|729
1634137950000|2021-10-13 15:12:30||4963||4963||4963||4962.5|0
1634137960000|2021-10-13 15:12:40|4963.5|4962.5|4963|4962.5|4963.5|4962.5|4963|4962.5|170
1634137970000|2021-10-13 15:12:50|4962.5|4962|4961.5|4960.5|4962.5|4962|4961.5|4960.5|1657
1634137980000|2021-10-13 15:13:00|4962|4961|4962.5|4961.5|4962.5|4962|4962|4960.5|684
1634137990000|2021-10-13 15:13:10|4963|4962|4963.5|4962.5|4963.5|4962.5|4963|4962|2958
1634138000000|2021-10-13 15:13:20|4963|4962|4963|4962|4963|4962|4963|4962|75
1634138010000|2021-10-13 15:13:30|4963.5|4962.5|4962.5|4962|4963.5|4963|4962.5|4962|528
1634138020000|2021-10-13 15:13:40|4963|4962.5|4961|4960.5|4963|4962.5|4961|4960.5|1063
1634138030000|2021-10-13 15:13:50|4961.5|4960|4962.5|4962|4962.5|4962|4961.5|4960|1397
1634138040000|2021-10-13 15:14:00|4962|4961.5|4962.5|4961|4962.5|4962|4961|4960.5|1444
1634138050000|2021-10-13 15:14:10|4962|4961.5|4962|4961|4962|4961.5|4961.5|4961|433
1634138060000|2021-10-13 15:14:20|4961.5|4960.5|4960.5|4959|4961.5|4960.5|4960.5|4959|458
1634138070000|2021-10-13 15:14:30|4960|4959.5|4961|4960|4961|4960|4960|4959|1303
1634138080000|2021-10-13 15:14:40|4960.5|4959.5|4961|4960.5|4961.5|4960.5|4960|4959.5|1495
1634138090000|2021-10-13 15:14:50|4961.5|4961|4962.5|4962|4962.5|4962|4961.5|4960.5|597
1634138100000|2021-10-13 15:15:00|4962|4961.5|4962|4961|4962.5|4961.5|4962|4961|531
1634138110000|2021-10-13 15:15:10||4961.5||4961||4961.5||4961|0
1634138120000|2021-10-13 15:15:20||4961.5||4961||4961.5||4961|100
1634138130000|2021-10-13 15:15:30||4961.5||4961||4961.5||4961|272
1634138140000|2021-10-13 15:15:40|||||||||1356
1634138150000|2021-10-13 15:15:50||4961.5||4961.5||4961.5||4961|792
1634138160000|2021-10-13 15:16:00|4961.5|4961|4962|4961.5|4962|4961.5|4961.5|4961|1065
1634138170000|2021-10-13 15:16:10||4961||4961||4961.5||4961|220
1634138180000|2021-10-13 15:16:20|4962.5|4961.5|4962|4961.5|4962.5|4962|4962|4961.5|1242
1634138190000|2021-10-13 15:16:30|4962.5|4962|4962|4961.5|4962.5|4962|4962|4961.5|1054
1634138200000|2021-10-13 15:16:40|4961.5|4961|4959|4958.5|4961.5|4961|4958.5|4958|2717
1634138210000|2021-10-13 15:16:50|4958.5|4957.5|4958|4957|4959|4958|4958|4957|1310
1634138220000|2021-10-13 15:17:00|4957.5|4956.5|4959.5|4958.5|4959.5|4958.5|4957.5|4956|3387
1634138230000|2021-10-13 15:17:10|4959|4958|4959.5|4959|4959.5|4959|4959|4958|289
1634138240000|2021-10-13 15:17:20|4960|4959.5|4960.5|4960|4960.5|4960|4959.5|4959|1922
1634138250000|2021-10-13 15:17:30|4960|4959.5|4960|4959|4960|4959.5|4960|4959|367
1634138260000|2021-10-13 15:17:40|4959.5|4959.5|4960|4959.5|4960|4959.5|4959.5|4959|842
1634138270000|2021-10-13 15:17:50|4960.5|4959|4960.5|4960|4960.5|4960|4960|4959|1507
1634138280000|2021-10-13 15:18:00|4961|4960.5|4961|4960|4961|4960.5|4961|4960|514
1634138290000|2021-10-13 15:18:10|4960.5|4959.5|4960.5|4959.5|4960.5|4960|4960|4959.5|158
1634138300000|2021-10-13 15:18:20|4961|4960|4961|4960|4961|4960.5|4960.5|4960|460
1634138310000|2021-10-13 15:18:30|4960.5|4959.5|4960|4959|4960.5|4959.5|4960|4959|659
1634138320000|2021-10-13 15:18:40|4960.5|4959.5|4960|4959.5|4960.5|4960|4960|4959.5|308
1634138330000|2021-10-13 15:18:50|4960.5|4960|4961|4960|4961|4960|4960.5|4959.5|1523
1634138340000|2021-10-13 15:19:00|||||||||185
1634138360000|2021-10-13 15:19:20|4960.5|4959.5|4960.5|4959.5|4960.5|4960|4960|4959.5|1108
1634138380000|2021-10-13 15:19:40|4960|4960|4960.5|4959.5|4961|4960|4960|4959.5|1458
1634138390000|2021-10-13 15:19:50||4960||4959.5||4960||4959.5|0
1634138400000|2021-10-13 15:20:00|4961|4960|4962|4961|4962|4961|4960.5|4960|2595
1634138410000|2021-10-13 15:20:10|4961.5|4960.5|4961|4960.5|4961.5|4960.5|4961|4960|900
1634138420000|2021-10-13 15:20:20|4961.5|4961|4961|4960|4961.5|4961|4961|4960|402
1634138430000|2021-10-13 15:20:30|4960.5|4959.5|4960.5|4960|4960.5|4960|4960|4959.5|934
1634138440000|2021-10-13 15:20:40||4959.5||4959.5||4959.5||4959.5|136
1634138460000|2021-10-13 15:21:00|4960|4960|4961|4960.5|4961|4960.5|4960|4959.5|1369
1634138470000|2021-10-13 15:21:10|||||||||141
1634138490000|2021-10-13 15:21:30|4961.5|4961|4961.5|4961|4961.5|4961|4961.5|4960.5|724
1634138500000|2021-10-13 15:21:40||4960.5||4960.5||4961||4960.5|146
1634138510000|2021-10-13 15:21:50|4962|4961|4962|4961|4963.5|4962.5|4961.5|4960.5|4353
1634138520000|2021-10-13 15:22:00|4961.5|4961.5|4961|4960.5|4962|4961.5|4961|4960.5|567
1634138530000|2021-10-13 15:22:10|4961.5|4961|4960|4959|4961.5|4961|4960|4959|3021
1634138540000|2021-10-13 15:22:20|4959.5|4959.5|4961|4959.5|4962|4961.5|4959.5|4959|2242
1634138550000|2021-10-13 15:22:30|4960.5|4960|4961.5|4960.5|4962|4961|4960.5|4959.5|1868
1634138560000|2021-10-13 15:22:40|4962|4961|4961.5|4960.5|4962|4961.5|4961.5|4960.5|779
1634138570000|2021-10-13 15:22:50|||||||||600
1634138580000|2021-10-13 15:23:00|4961|4961|4961|4960.5|4961.5|4961|4961|4960.5|931
1634138590000|2021-10-13 15:23:10|4960.5|4960|4960.5|4960|4960.5|4960|4960.5|4960|414
1634138600000|2021-10-13 15:23:20|4960|4959.5|4959.5|4959|4960.5|4960|4959.5|4959|1288
1634138610000|2021-10-13 15:23:30|4959|4958.5|4959|4958.5|4959|4958.5|4959|4958.5|1240
1634138620000|2021-10-13 15:23:40|4958.5|4958|4958|4957|4959|4958|4957.5|4956.5|944
1634138630000|2021-10-13 15:23:50|4958.5|4957.5|4958.5|4958|4958.5|4958|4958|4957.5|1976
1634138640000|2021-10-13 15:24:00|4958|4957.5|4958|4957|4958.5|4958|4958|4957|964
1634138650000|2021-10-13 15:24:10|4957.5|4957.5|4958.5|4957.5|4958.5|4957.5|4957.5|4957|757
1634138660000|2021-10-13 15:24:20|4958|4958|4958.5|4957.5|4958.5|4958|4958|4957.5|1477
1634138670000|2021-10-13 15:24:30||4958||4957.5||4958||4957.5|922
1634138680000|2021-10-13 15:24:40|4958||4958||4958.5||4958||1275
1634138690000|2021-10-13 15:24:50|4958.5|4958|4958|4957.5|4958.5|4958|4958|4957.5|1822
1634138700000|2021-10-13 15:25:00|4958.5|4958|4958.5|4958|4958.5|4958|4958|4957.5|2417
1634138710000|2021-10-13 15:25:10|4958|4957.5|4958.5|4957.5|4958.5|4958|4958|4957.5|350
1634138720000|2021-10-13 15:25:20|4958|4956.5|4958|4957|4958|4957.5|4957.5|4956.5|576
1634138730000|2021-10-13 15:25:30|4957.5||4957.5||4957.5||4957.5||330
1634138740000|2021-10-13 15:25:40|4957|4956.5|4956.5|4955.5|4957.5|4957|4956.5|4955.5|1628
1634138750000|2021-10-13 15:25:50|4957|4956|4957.5|4956.5|4957.5|4957|4956.5|4955.5|3737
1634138760000|2021-10-13 15:26:00||4957||4956.5||4957||4956.5|300
1634138770000|2021-10-13 15:26:10|4957|4957|4957.5|4956.5|4957.5|4957|4957|4956.5|59
1634138780000|2021-10-13 15:26:20|4957|4956|4956|4955.5|4957|4956|4956|4955.5|930
1634138790000|2021-10-13 15:26:30|4955.5|4955|4955|4954|4956|4955.5|4955|4954|1715
1634138800000|2021-10-13 15:26:40|4954.5|4954.5|4955|4954.5|4955|4954.5|4954.5|4954|728
1634138810000|2021-10-13 15:26:50|4954.5|4954|4956|4955|4956.5|4955.5|4954.5|4954|4023
1634138820000|2021-10-13 15:27:00|4956.5|4955.5|4960|4959|4960.5|4959|4956.5|4955|4280
1634138830000|2021-10-13 15:27:10|4959.5|4958.5|4958.5|4958|4959.5|4958.5|4958.5|4958|1273
1634138840000|2021-10-13 15:27:20|4958|4957.5|4958|4957|4958.5|4957.5|4958|4957|400
1634138850000|2021-10-13 15:27:30|4957.5|4956.5|4957|4956|4957.5|4956.5|4957|4956|9325
1634138870000|2021-10-13 15:27:50|4956.5|4956.5|4957|4956|4957|4956.5|4956.5|4956|1051
1634138880000|2021-10-13 15:28:00|4956.5|4956.5|4957|4956|4957|4956.5|4956.5|4956|1937
1634138890000|2021-10-13 15:28:10|4956.5|4955.5|4956.5|4955.5|4956.5|4955.5|4956.5|4955.5|942
1634138900000|2021-10-13 15:28:20|4956|4955|4955.5|4954|4956.5|4955|4955.5|4954|626
1634138910000|2021-10-13 15:28:30|4955|4955|4955.5|4954.5|4955.5|4955|4954.5|4954|6045
1634138920000|2021-10-13 15:28:40|4955|4955|4955|4954.5|4955.5|4955|4955|4954|1412
1634138930000|2021-10-13 15:28:50|4954.5|4954|4954.5|4953.5|4954.5|4954|4954|4952.5|1651
1634138940000|2021-10-13 15:29:00|4954|4954|4954.5|4954|4955|4954.5|4954|4953.5|2332
1634138950000|2021-10-13 15:29:10|4955|4954.5|4955.5|4955|4957|4955.5|4954.5|4954|3155
1634138960000|2021-10-13 15:29:20|4955|4954.5|4955|4954.5|4955|4954.5|4955|4954.5|601
1634138970000|2021-10-13 15:29:30|4954.5|4954|4954|4952.5|4954.5|4954|4954|4952.5|1969
1634138980000|2021-10-13 15:29:40|4953.5|4952|4950.5|4949|4953.5|4952|4949|4948.5|2018
1634138990000|2021-10-13 15:29:50|4951|4949.5|4952.5|4950.5|4952.5|4952|4950.5|4949|2268
1634194810000|2021-10-14 07:00:10|5065|5058|5065|5061|5067|5061|5060|5058|1340
1634194820000|2021-10-14 07:00:20|5067|5062|5068|5063|5073|5069|5066|5061|1037
1634194830000|2021-10-14 07:00:30|5069|5064|5066|5063|5073|5068|5066|5062|2451
1634194840000|2021-10-14 07:00:40|5067|5064|5076|5072|5076|5073|5061|5058|10268
1634194850000|2021-10-14 07:00:50|5075|5071|5062|5059|5076|5072|5060|5056|4399
1634194860000|2021-10-14 07:01:00|5063|5060|5058|5053|5066|5062|5056|5053|2304
1634194870000|2021-10-14 07:01:10|5057|5052|5058|5055|5061|5057|5054|5049|2166
1634194880000|2021-10-14 07:01:20|5060|5053|5062|5058|5062|5058|5060|5053|401
1634194890000|2021-10-14 07:01:30|5061|5059|5061|5059|5061|5059|5061|5058|326
1634194900000|2021-10-14 07:01:40|5060|5058|5058|5056|5062|5059|5058|5055|1084
1634194910000|2021-10-14 07:01:50|5060|5057|5061|5058|5066|5062|5057|5057|1137
1634194920000|2021-10-14 07:02:00|5060|5056|5058|5053|5060|5056|5054|5050|1730
1634194930000|2021-10-14 07:02:10|5057|5054|5054|5050|5057|5055|5051|5049|3596
1634194940000|2021-10-14 07:02:20|5053|5051|5062|5057|5062|5060|5053|5050|716
1634194950000|2021-10-14 07:02:30|5061|5058|5056|5053|5062|5058|5055|5052|2936
1634194960000|2021-10-14 07:02:40|5055|5052|5055|5052|5055|5052|5055|5050|772
1634194970000|2021-10-14 07:02:50|5057|5051|5055|5053|5057|5055|5053|5050|854
1634194980000|2021-10-14 07:03:00|5054|5051|5053|5051|5054|5051|5053|5051|302
1634194990000|2021-10-14 07:03:10|5052|5048|5055|5050|5055|5051|5050|5048|979
1634195000000|2021-10-14 07:03:20||5051||5051||5052||5051|228
1634195010000|2021-10-14 07:03:30|5054|5050|5055|5053|5055|5053|5051|5048|3891
1634195020000|2021-10-14 07:03:40|5056||5056||5056||5056||1
1634195030000|2021-10-14 07:03:50|5055|5052|5053|5052|5055|5053|5053|5052|402
1634195040000|2021-10-14 07:04:00|5052|5050|5048|5045|5055|5053|5047|5045|5384
1634195050000|2021-10-14 07:04:10|5047|5046|5047|5045|5047|5046|5045|5042|811
1634195060000|2021-10-14 07:04:20|5046|5043|5048|5046|5049|5047|5046|5043|2889
1634195070000|2021-10-14 07:04:30|5047|5045|5049|5045|5049|5046|5046|5043|922
1634195080000|2021-10-14 07:04:40|5048|5046|5047|5044|5049|5047|5047|5043|390
1634195090000|2021-10-14 07:04:50|5046|5045|5047|5045|5049|5047|5045|5045|1135
1634195100000|2021-10-14 07:05:00|5048|5046|5046|5043|5048|5046|5046|5042|1719
1634195110000|2021-10-14 07:05:10|5045|5044|5046|5043|5047|5046|5045|5043|937
1634195120000|2021-10-14 07:05:20|5047|5044|5044|5043|5047|5045|5044|5043|369
1634195130000|2021-10-14 07:05:30|5045|5042|5047|5045|5049|5046|5045|5042|3109
1634195140000|2021-10-14 07:05:40|5046|5044|5047|5045|5047|5045|5046|5043|193
1634195150000|2021-10-14 07:05:50|5046|5044|5046|5043|5046|5044|5045|5043|0
1634195160000|2021-10-14 07:06:00|5045|5044|5044|5042|5045|5044|5044|5042|316
1634195170000|2021-10-14 07:06:10|5043|5040|5045|5043|5045|5043|5042|5040|2262
1634195180000|2021-10-14 07:06:20|5046|5044|5048|5045|5048|5047|5046|5043|2423
1634195190000|2021-10-14 07:06:30|5047|5046|5046|5045|5047|5046|5045|5043|1785
1634195200000|2021-10-14 07:06:40|5047|5043|5046|5043|5047|5045|5046|5043|275
1634195210000|2021-10-14 07:06:50|5045|5044|5046|5044|5046|5044|5045|5043|761
1634195220000|2021-10-14 07:07:00|5045|5043|5045|5043|5045|5043|5045|5043|523
1634195230000|2021-10-14 07:07:10|5044||5044||5044||5044||292
1634195240000|2021-10-14 07:07:20|5043|5041|5046|5043|5046|5045|5043|5041|2732
1634195250000|2021-10-14 07:07:30|5045|5042|5045|5043|5045|5043|5044|5042|857
1634195260000|2021-10-14 07:07:40|5044|5042|5045|5043|5045|5043|5043|5040|1235
1634195270000|2021-10-14 07:07:50|5044|5042|5045|5042|5045|5042|5043|5041|1626
1634195280000|2021-10-14 07:08:00|5044|5043|5043|5042|5045|5043|5043|5042|91
1634195290000|2021-10-14 07:08:10|5044|5043|5049|5045|5049|5047|5044|5043|1470
1634195300000|2021-10-14 07:08:20|5048|5046|5047|5044|5048|5046|5047|5044|582
1634195310000|2021-10-14 07:08:30|||||||||193
1634195320000|2021-10-14 07:08:40|5046|5045|5048|5047|5049|5047|5045|5044|1745
1634195330000|2021-10-14 07:08:50|5047|5045|5046|5044|5047|5045|5045|5044|370
1634195340000|2021-10-14 07:09:00|5045|5045|5047|5046|5047|5046|5045|5045|989
1634195350000|2021-10-14 07:09:10|5048|5045|5047|5046|5050|5049|5046|5044|4457
1634195360000|2021-10-14 07:09:20|5048|5047|5047|5046|5049|5047|5047|5046|789
1634195370000|2021-10-14 07:09:30|5048|5045|5049|5047|5049|5048|5048|5045|550
1634195380000|2021-10-14 07:09:40|5048|5046|5049|5046|5049|5046|5048|5046|835
1634195390000|2021-10-14 07:09:50||5047||5047||5047||5047|250
1634195400000|2021-10-14 07:10:00|5050|5048|5053|5051|5053|5051|5049|5048|723
1634195410000|2021-10-14 07:10:10|5052|5050|5052|5050|5054|5052|5052|5050|1469
1634195420000|2021-10-14 07:10:20|5051|5049|5051|5049|5052|5050|5050|5049|2055
1634195430000|2021-10-14 07:10:30|5050|5050|5049|5047|5051|5050|5049|5047|1346
1634195440000|2021-10-14 07:10:40|5050|5048|5050|5047|5054|5052|5048|5047|8147
1634195450000|2021-10-14 07:10:50|5049|5048|5049|5047|5049|5048|5046|5045|658
1634195460000|2021-10-14 07:11:00|5050|5048|5050|5048|5050|5049|5049|5047|508
1634195470000|2021-10-14 07:11:10|5049|5047|5047|5045|5050|5048|5047|5045|1092
1634195480000|2021-10-14 07:11:20|5048|5046|5048|5047|5049|5047|5045|5044|1509
1634195490000|2021-10-14 07:11:30|5047|5045|5049|5046|5049|5047|5047|5045|268
1634195500000|2021-10-14 07:11:40|||||||||747
1634195510000|2021-10-14 07:11:50|5048|5045|5046|5044|5048|5046|5046|5044|481
1634195520000|2021-10-14 07:12:00|5047|5045|5045|5044|5048|5046|5045|5044|614
1634195530000|2021-10-14 07:12:10|5047|5045|5048|5046|5048|5046|5047|5044|139
1634195540000|2021-10-14 07:12:20|5047|5045|5047|5045|5048|5045|5046|5043|496
1634195550000|2021-10-14 07:12:30|||||||||60
1634195560000|2021-10-14 07:12:40|5048|5046|5048|5047|5048|5047|5047|5046|485
1634195570000|2021-10-14 07:12:50|5049|5048|5047|5046|5050|5048|5047|5046|1796
1634195580000|2021-10-14 07:13:00|5048|5047|5047|5046|5048|5047|5047|5046|874
1634195590000|2021-10-14 07:13:10|5046|5045|5046|5045|5046|5046|5046|5044|870
1634195600000|2021-10-14 07:13:20|||||||||285
1634195610000|2021-10-14 07:13:30|5045|5044|5045|5044|5045|5044|5045|5044|660
1634195620000|2021-10-14 07:13:40|5046|5045|5048|5046|5048|5046|5046|5044|324
1634195630000|2021-10-14 07:13:50|5049|5047|5047|5046|5049|5047|5047|5046|588
1634195640000|2021-10-14 07:14:00|5049|5047|5050|5047|5050|5048|5049|5047|446
1634195650000|2021-10-14 07:14:10|5049|5046|5048|5046|5049|5046|5047|5046|1385
1634195660000|2021-10-14 07:14:20||5047||5047||5047||5047|1022
1634195670000|2021-10-14 07:14:30||5046||5046||5046||5046|150
1634195680000|2021-10-14 07:14:40|5047|5045|5042|5041|5047|5045|5042|5041|2592
1634195690000|2021-10-14 07:14:50|||||||||357
1634195700000|2021-10-14 07:15:00|5041|5040|5041|5039|5041|5040|5041|5039|556
1634195710000|2021-10-14 07:15:10|5040|5040|5041|5039|5041|5040|5040|5039|545
1634195720000|2021-10-14 07:15:20|5040|5040|5039|5036|5042|5041|5039|5036|1107
1634195730000|2021-10-14 07:15:30||5037||5037||5037||5037|133
1634195740000|2021-10-14 07:15:40|||||||||688
1634195750000|2021-10-14 07:15:50|5038|5036|5036|5035|5038|5037|5036|5035|1438
1634195760000|2021-10-14 07:16:00|5037|5034|5038|5036|5039|5037|5037|5034|2476
1634195780000|2021-10-14 07:16:20|5037|5035|5035|5034|5037|5035|5035|5034|367
1634195790000|2021-10-14 07:16:30|5034|5033|5035|5033|5035|5034|5034|5033|835
1634195800000|2021-10-14 07:16:40|5034|5034|5035|5033|5035|5034|5034|5033|645
1634195810000|2021-10-14 07:16:50|5036|5034|5037|5034|5037|5034|5036|5034|1733
1634195820000|2021-10-14 07:17:00|||||||||546
1634195840000|2021-10-14 07:17:20|5036|5035|5037|5035|5038|5036|5036|5035|436
1634195850000|2021-10-14 07:17:30|5036|5036|5038|5036|5038|5036|5036|5036|1115
1634195860000|2021-10-14 07:17:40|5037|5037|5035|5033|5038|5037|5035|5033|1361
1634195870000|2021-10-14 07:17:50|5034|5032|5033|5031|5035|5032|5033|5031|529
1634195880000|2021-10-14 07:18:00|5032|5030|5031|5030|5032|5030|5031|5030|353
1634195890000|2021-10-14 07:18:10|5032|5029|5030|5028|5032|5029|5030|5028|1750
1634195900000|2021-10-14 07:18:20|5029|5027|5028|5026|5029|5028|5027|5026|764
1634195910000|2021-10-14 07:18:30|5029|5027|5028|5026|5029|5028|5028|5026|1580
1634195930000|2021-10-14 07:18:50|5029|5027|5029|5028|5029|5028|5029|5027|662
1634195940000|2021-10-14 07:19:00|5028|5027|5025|5024|5028|5027|5025|5024|548
1634195950000|2021-10-14 07:19:10|5026|5023|5025|5023|5026|5023|5025|5023|1497
1634195960000|2021-10-14 07:19:20|5024|5022|5022|5020|5024|5022|5022|5020|1577
1634195970000|2021-10-14 07:19:30|5021|5021|5023|5021|5023|5021|5021|5020|1258
1634195980000|2021-10-14 07:19:40|||||||||425
1634195990000|2021-10-14 07:19:50|5022|5020|5022|5020|5022|5020|5022|5020|398
1634196000000|2021-10-14 07:20:00|5023|5022|5023|5022|5024|5022|5022|5022|1115
1634196010000|2021-10-14 07:20:10|5024|5023|5022|5020|5024|5023|5022|5020|674
1634196020000|2021-10-14 07:20:20||5021||5021||5021||5021|0
1634196030000|2021-10-14 07:20:30|5023|5022|5025|5023|5025|5023|5023|5022|1524
1634196040000|2021-10-14 07:20:40|5024|5021|5023|5021|5024|5021|5023|5021|751
1634196050000|2021-10-14 07:20:50|5022|5020|5019|5018|5023|5020|5019|5018|1093
1634196060000|2021-10-14 07:21:00|5018|5017|5020|5018|5020|5018|5018|5017|1476
1634196070000|2021-10-14 07:21:10|5021|5019|5021|5019|5021|5020|5020|5018|991
1634196080000|2021-10-14 07:21:20|5022|5020|5023|5021|5023|5021|5022|5020|334
1634196090000|2021-10-14 07:21:30|5022|5020|5022|5020|5022|5020|5021|5020|699
1634196100000|2021-10-14 07:21:40|5023|5021|5023|5020|5025|5023|5022|5020|1350
1634196110000|2021-10-14 07:21:50|5022|5019|5020|5019|5022|5020|5020|5018|566
1634196120000|2021-10-14 07:22:00|5021|5018|5022|5020|5022|5020|5021|5017|277
1634196130000|2021-10-14 07:22:10|5021|5019|5022|5019|5022|5019|5021|5019|218
1634196140000|2021-10-14 07:22:20|5021||5021||5021||5021||92
1634196150000|2021-10-14 07:22:30|5022|5020|5026|5025|5026|5025|5020|5020|626
1634196160000|2021-10-14 07:22:40|5027|5024|5025|5023|5028|5026|5024|5022|420
1634196170000|2021-10-14 07:22:50|5024||5024||5024||5024||9
1634196180000|2021-10-14 07:23:00|5025|5022|5030|5028|5031|5028|5025|5022|2013
1634196190000|2021-10-14 07:23:10|5031||5030||5031||5030||215
1634196200000|2021-10-14 07:23:20|5029||5029||5029||5029||18
1634196210000|2021-10-14 07:23:30|5028|5027|5027|5025|5031|5029|5027|5024|666
1634196250000|2021-10-14 07:24:10|5028|5026|5030|5028|5031|5029|5028|5026|125
1634196270000|2021-10-14 07:24:30|||||||||545
1634196280000|2021-10-14 07:24:40|5031|5029|5030|5028|5032|5030|5030|5028|958
1634196290000|2021-10-14 07:24:50|||||||||84
1634196300000|2021-10-14 07:25:00|5031|5029|5032|5030|5032|5030|5031|5029|208
1634196310000|2021-10-14 07:25:10|||||||||75
1634196320000|2021-10-14 07:25:20|5031|5029|5028|5026|5032|5029|5028|5026|441
1634196330000|2021-10-14 07:25:30|5029|5027|5028|5026|5029|5028|5028|5026|499
1634196340000|2021-10-14 07:25:40|5029|5027|5032|5030|5032|5030|5029|5027|899
1634196350000|2021-10-14 07:25:50|5033|5031|5033|5031|5033|5031|5033|5031|0
1634196360000|2021-10-14 07:26:00|5032|5030|5031|5028|5033|5030|5030|5028|530
1634196370000|2021-10-14 07:26:10|5032|5029|5030|5029|5035|5032|5030|5028|2777
1634196380000|2021-10-14 07:26:20|5029|5028|5031|5028|5031|5028|5028|5027|2457
1634196390000|2021-10-14 07:26:30|5032|5029|5032|5030|5033|5030|5032|5029|150
1634196400000|2021-10-14 07:26:40|5031||5031||5031||5031||0
1634196410000|2021-10-14 07:26:50|5030|5029|5031|5030|5031|5030|5030|5029|769
1634196420000|2021-10-14 07:27:00|5030|5029|5029|5027|5030|5029|5029|5026|155
1634196430000|2021-10-14 07:27:10|5028|5026|5027|5025|5028|5026|5027|5025|0
1634196440000|2021-10-14 07:27:20|5026|5024|5026|5024|5026|5024|5026|5024|331
1634196450000|2021-10-14 07:27:30|5025|5023|5024|5022|5025|5023|5024|5022|16
1634196460000|2021-10-14 07:27:40||5021||5022||5022||5021|37
1634196470000|2021-10-14 07:27:50|5025|5023|5025|5023|5026|5024|5024|5023|1004
1634196480000|2021-10-14 07:28:00|5026|5024|5026|5024|5026|5024|5025|5023|197
1634196500000|2021-10-14 07:28:20|5027||5026||5027||5026||607
1634196510000|2021-10-14 07:28:30|||||||||7
1634196520000|2021-10-14 07:28:40|5027|5025|5026|5025|5027|5025|5026|5025|1405
1634196530000|2021-10-14 07:28:50|5027|5026|5028|5026|5028|5026|5027|5026|340
1634196540000|2021-10-14 07:29:00|5027|5025|5027|5025|5029|5025|5027|5025|711
1634196550000|2021-10-14 07:29:10|5026|5024|5026|5024|5026|5025|5025|5023|304
1634196560000|2021-10-14 07:29:20|5025|5022|5024|5022|5025|5023|5023|5021|344
1634196570000|2021-10-14 07:29:30|5023|5021|5023|5021|5023|5021|5023|5020|63
1634196580000|2021-10-14 07:29:40|5024|5022|5024|5021|5025|5022|5023|5021|158
1634196590000|2021-10-14 07:29:50|5025|5022|5024|5022|5027|5025|5024|5022|450
1634196600000|2021-10-14 07:30:00|5025|5023|5024|5022|5026|5024|5024|5021|483
1634196610000|2021-10-14 07:30:10|5023|5021|5022|5020|5023|5021|5021|5020|274
1634196620000|2021-10-14 07:30:20|5023|5021|5028|5026|5028|5027|5023|5021|4194
1634196630000|2021-10-14 07:30:30|5029|5027|5030|5027|5030|5027|5029|5027|562
1634196640000|2021-10-14 07:30:40|5029|5026|5026|5023|5029|5026|5025|5023|1092
1634196650000|2021-10-14 07:30:50|5025|5024|5027|5025|5027|5025|5025|5024|56
1634196670000|2021-10-14 07:31:10|5026||5026||5026||5026||0
1634196680000|2021-10-14 07:31:20|5025|5024|5026|5025|5026|5025|5025|5024|233
1634196690000|2021-10-14 07:31:30|5027|5026|5028|5027|5029|5027|5027|5026|524
1634196700000|2021-10-14 07:31:40|5027|5026|5025|5023|5028|5026|5025|5023|806
1634196710000|2021-10-14 07:31:50|5026|5024|5027|5025|5027|5025|5026|5024|1438
1634196720000|2021-10-14 07:32:00|5028|5026|5026|5025|5028|5026|5026|5025|2
1634196730000|2021-10-14 07:32:10|5027|5024|5027|5025|5027|5025|5026|5024|241
1634196740000|2021-10-14 07:32:20|5026|5024|5026|5023|5026|5024|5025|5023|154
1634196750000|2021-10-14 07:32:30|5025|5022|5024|5023|5025|5023|5024|5022|67
1634196760000|2021-10-14 07:32:40|5025||5025||5025||5025||1168
1634196770000|2021-10-14 07:32:50|5024|5022|5023|5021|5024|5022|5023|5021|142
1634196780000|2021-10-14 07:33:00|5024||5023||5024||5022||347
1634196790000|2021-10-14 07:33:10|5022|5020|5021|5018|5022|5020|5021|5018|526
1634196800000|2021-10-14 07:33:20|5020|5017|5017|5016|5020|5018|5016|5015|4220
1634196810000|2021-10-14 07:33:30|5016|5015|5015|5013|5016|5015|5014|5013|809
1634196820000|2021-10-14 07:33:40|5014|5012|5013|5010|5014|5012|5013|5010|613
1634196830000|2021-10-14 07:33:50|5014|5011|5014|5012|5015|5014|5013|5010|4062
1634196840000|2021-10-14 07:34:00|5015|5014|5017|5015|5018|5015|5015|5012|787
1634196850000|2021-10-14 07:34:10|5016|5016|5017|5015|5017|5016|5016|5015|498
1634196860000|2021-10-14 07:34:20|5018|5016|5019|5016|5019|5016|5018|5016|0
1634196870000|2021-10-14 07:34:30|||||||||177
1634196880000|2021-10-14 07:34:40|5018||5018||5018||5018||0
1634196890000|2021-10-14 07:34:50|5017|5017|5019|5017|5019|5017|5017|5017|104
1634196900000|2021-10-14 07:35:00|5020|5018|5023|5021|5023|5022|5019|5018|271
1634196910000|2021-10-14 07:35:10|5022|5020|5021|5018|5022|5020|5021|5018|302
1634196920000|2021-10-14 07:35:20||5019||5019||5019||5019|39
1634196930000|2021-10-14 07:35:30|5022|5020|5024|5023|5025|5023|5022|5020|250
1634196940000|2021-10-14 07:35:40|5025|5024|5027|5025|5027|5025|5025|5024|145
1634196950000|2021-10-14 07:35:50|5026|5023|5025|5022|5027|5024|5024|5022|435
1634196960000|2021-10-14 07:36:00||5023||5024||5024||5023|141
1634196970000|2021-10-14 07:36:10|5026|5025|5029|5027|5029|5027|5026|5025|431
1634196980000|2021-10-14 07:36:20|5030||5029||5030||5029||61
1634196990000|2021-10-14 07:36:30|5028|5028|5029|5027|5030|5028|5028|5027|458
1634197000000|2021-10-14 07:36:40||5028||5027||5028||5027|605
1634197010000|2021-10-14 07:36:50|5030||5029||5030||5029||187
1634197020000|2021-10-14 07:37:00|5030|5028|5032|5030|5032|5030|5030|5027|360
1634197030000|2021-10-14 07:37:10|5033|5031|5032|5030|5034|5031|5031|5030|295
1634197050000|2021-10-14 07:37:30|5031||5031||5031||5031||0
1634197060000|2021-10-14 07:37:40|5030|5029|5029|5027|5030|5029|5028|5027|623
1634197070000|2021-10-14 07:37:50|5028||5028||5028||5028||0
1634197080000|2021-10-14 07:38:00|5027|5026|5025|5022|5027|5026|5024|5022|1081
1634197090000|2021-10-14 07:38:10|5026|5023|5026|5024|5026|5025|5025|5023|507
1634197100000|2021-10-14 07:38:20|5027|5025|5027|5025|5027|5025|5027|5024|0
1634197110000|2021-10-14 07:38:30|5028|5026|5029|5027|5029|5027|5028|5026|125
1634197150000|2021-10-14 07:39:10||5028||5028||5028||5028|0
1634197170000|2021-10-14 07:39:30|5028|5027|5028|5026|5028|5027|5028|5026|607
1634197220000|2021-10-14 07:40:20|5027|5025|5029|5026|5031|5029|5027|5025|1175
1634197250000|2021-10-14 07:40:50|5028|5025|5027|5025|5029|5025|5025|5023|231
1634197260000|2021-10-14 07:41:00|||||||||500
1634197270000|2021-10-14 07:41:10|5028|5026|5031|5028|5031|5028|5028|5026|1908
1634197280000|2021-10-14 07:41:20|||||||||28
1634197300000|2021-10-14 07:41:40|5032|5029|5031|5028|5033|5030|5031|5028|476
1634197310000|2021-10-14 07:41:50|5030||5029||5030||5029||438
1634197320000|2021-10-14 07:42:00|5030|5029|5031|5029|5032|5029|5030|5029|669
1634197330000|2021-10-14 07:42:10|5030|5028|5029|5028|5030|5028|5029|5028|853
1634197340000|2021-10-14 07:42:20|||||||||39
1634197350000|2021-10-14 07:42:30|5030|5029|5030|5028|5030|5029|5029|5028|909
1634197360000|2021-10-14 07:42:40||5029||5028||5029||5028|359
1634197370000|2021-10-14 07:42:50|5029|5027|5028|5027|5029|5027|5028|5027|53
1634197380000|2021-10-14 07:43:00|5029|5028|5030|5028|5030|5028|5029|5028|731
1634197390000|2021-10-14 07:43:10|5029|5027|5028|5026|5029|5027|5028|5026|549
1634197400000|2021-10-14 07:43:20||5025||5025||5026||5025|131
1634197410000|2021-10-14 07:43:30||5026||5025||5026||5025|0
1634197420000|2021-10-14 07:43:40|5027|5026|5024|5022|5027|5026|5024|5022|570
1634197430000|2021-10-14 07:43:50||5021||5021||5021||5021|0
1634197470000|2021-10-14 07:44:30|5023|5022|5022|5021|5023|5022|5022|5021|369
1634197480000|2021-10-14 07:44:40|5023|5022|5024|5023|5024|5023|5023|5022|2319
1634197490000|2021-10-14 07:44:50|5025|5024|5027|5026|5027|5026|5025|5024|1330
1634197500000|2021-10-14 07:45:00|5026|5025|5026|5023|5026|5026|5026|5023|2080
1634197510000|2021-10-14 07:45:10|5025|5022|5024|5022|5025|5022|5024|5022|0
1634197520000|2021-10-14 07:45:20|5023||5024||5024||5023||251
1634197530000|2021-10-14 07:45:30|5023|5023|5024|5022|5024|5023|5023|5022|1070
1634197540000|2021-10-14 07:45:40|5023|5023|5023|5022|5023|5023|5023|5022|340
1634197550000|2021-10-14 07:45:50|5024||5024||5024||5024||227
1634197570000|2021-10-14 07:46:10|5023|5023|5024|5023|5024|5023|5023|5023|172
1634197580000|2021-10-14 07:46:20|5023|5022|5022|5021|5023|5022|5021|5020|915
1634197590000|2021-10-14 07:46:30|5021|5020|5021|5018|5021|5020|5020|5018|440
1634197600000|2021-10-14 07:46:40|5020|5017|5019|5017|5020|5017|5019|5017|0
1634197610000|2021-10-14 07:46:50|5020|5018|5022|5020|5022|5020|5020|5018|157
1634197620000|2021-10-14 07:47:00|5021|5019|5021|5019|5021|5019|5020|5019|249
1634197630000|2021-10-14 07:47:10|5020|5018|5020|5018|5020|5019|5020|5018|150
1634197640000|2021-10-14 07:47:20|5021|5019|5022|5020|5022|5020|5021|5019|65
1634197650000|2021-10-14 07:47:30|5021|5019|5021|5019|5021|5019|5021|5019|367
1634197660000|2021-10-14 07:47:40|5020|5018|5020|5018|5020|5018|5020|5018|15
1634197670000|2021-10-14 07:47:50|5021|5019|5022|5020|5022|5020|5020|5019|542
1634197680000|2021-10-14 07:48:00|5023|5021|5023|5021|5023|5022|5023|5021|22
1634197690000|2021-10-14 07:48:10|5022|5020|5022|5020|5023|5021|5020|5019|971
1634197700000|2021-10-14 07:48:20|5021|5019|5017|5015|5021|5019|5017|5015|1123
1634197710000|2021-10-14 07:48:30||5014||5014||5015||5014|0
1634197720000|2021-10-14 07:48:40|5016|5015|5013|5012|5016|5015|5012|5011|758
1634197730000|2021-10-14 07:48:50||5011||5012||5012||5011|200
1634197740000|2021-10-14 07:49:00|5012|5011|5012|5011|5012|5011|5012|5010|233
1634197750000|2021-10-14 07:49:10|5011|5010|5013|5011|5013|5012|5011|5010|249
1634197760000|2021-10-14 07:49:20|5012|5010|5012|5010|5012|5011|5011|5010|179
1634197770000|2021-10-14 07:49:30|5013|5011|5012|5010|5013|5011|5012|5010|50
1634197780000|2021-10-14 07:49:40|5011||5012||5012||5011||45
1634197800000|2021-10-14 07:50:00|5013|5011|5014|5012|5014|5012|5013|5011|332
1634197810000|2021-10-14 07:50:10|5013|5013|5012|5010|5013|5013|5012|5010|342
1634197820000|2021-10-14 07:50:20|5013|5011|5014|5013|5014|5013|5013|5011|1165
1634197830000|2021-10-14 07:50:30|5015||5015||5015||5015||99
1634197840000|2021-10-14 07:50:40|5016|5014|5015|5014|5016|5014|5015|5014|265
1634197850000|2021-10-14 07:50:50|5016|5015|5017|5014|5017|5015|5016|5014|5082
1634197860000|2021-10-14 07:51:00|5018|5015|5019|5017|5019|5017|5018|5015|0
1634197870000|2021-10-14 07:51:10|5018|5018|5019|5018|5020|5018|5018|5018|80
1634197880000|2021-10-14 07:51:20|5020||5020||5020||5020||0
1634197910000|2021-10-14 07:51:50|||||||||30
1634197920000|2021-10-14 07:52:00|5019||5019||5019||5019||21
1634197930000|2021-10-14 07:52:10|5020|5019|5021|5020|5022|5020|5020|5019|132
1634197940000|2021-10-14 07:52:20|5022|5021|5022|5020|5025|5023|5022|5020|808
1634197950000|2021-10-14 07:52:30|5021|5019|5021|5020|5021|5020|5020|5019|226
1634197960000|2021-10-14 07:52:40|||||||||52
1634197970000|2021-10-14 07:52:50|5022|5021|5024|5022|5024|5022|5022|5021|357
1634197980000|2021-10-14 07:53:00|5022|5021|5020|5019|5023|5021|5020|5017|1029
1634197990000|2021-10-14 07:53:10|5021|5018|5021|5019|5021|5020|5021|5018|65
1634198000000|2021-10-14 07:53:20|5022|5020|5023|5022|5023|5022|5022|5019|1316
1634198010000|2021-10-14 07:53:30|5024|5023|5023|5021|5025|5023|5022|5021|992
1634198020000|2021-10-14 07:53:40|5022|5020|5022|5020|5022|5020|5021|5020|103
1634198030000|2021-10-14 07:53:50|5023|5021|5025|5022|5025|5022|5023|5021|138
1634198040000|2021-10-14 07:54:00|5026|5023|5024|5022|5026|5025|5024|5022|552
1634198050000|2021-10-14 07:54:10|5023|5023|5025|5023|5025|5023|5023|5023|628
1634198060000|2021-10-14 07:54:20|5026|5022|5025|5024|5027|5025|5025|5022|1123
1634198070000|2021-10-14 07:54:30|5026|5025|5027|5025|5027|5025|5026|5025|1748
1634198080000|2021-10-14 07:54:40|5026|5024|5025|5024|5026|5024|5025|5024|81
1634198090000|2021-10-14 07:54:50|||||||||169
1634198100000|2021-10-14 07:55:00|5026|5023|5024|5023|5026|5024|5024|5023|1431
1634198110000|2021-10-14 07:55:10|5025|5024|5026|5023|5026|5024|5025|5023|243
1634198120000|2021-10-14 07:55:20|5025|5022|5023|5022|5025|5022|5023|5021|434
1634198130000|2021-10-14 07:55:30|5024|5023|5024|5022|5024|5023|5024|5022|926
1634198140000|2021-10-14 07:55:40|5025||5025||5025||5025||0
1634198170000|2021-10-14 07:56:10|5024|5021|5025|5023|5025|5023|5021|5020|1456
1634198180000|2021-10-14 07:56:20|||||||||280
1634198190000|2021-10-14 07:56:30|5024|5024|5024|5022|5025|5024|5023|5022|1527
1634198200000|2021-10-14 07:56:40|5023|5023|5023|5022|5023|5023|5023|5022|381
1634198210000|2021-10-14 07:56:50|||||||||97
1634198220000|2021-10-14 07:57:00|5022|5021|5023|5021|5023|5022|5022|5020|433
1634198230000|2021-10-14 07:57:10|5022|5020|5023|5022|5023|5022|5022|5020|349
1634198240000|2021-10-14 07:57:20|5024|5023|5024|5022|5024|5023|5024|5022|307
1634198250000|2021-10-14 07:57:30|5023||5024||5024||5023||180
1634198260000|2021-10-14 07:57:40||5023||5022||5023||5022|10
1634198280000|2021-10-14 07:58:00|||||||||1011
1634198290000|2021-10-14 07:58:10|5023||5023||5023||5023||758
1634198300000|2021-10-14 07:58:20|5022|5021|5021|5019|5023|5021|5020|5018|594
1634198310000|2021-10-14 07:58:30|||||||||9
1634198320000|2021-10-14 07:58:40|5022|5020|5022|5020|5022|5021|5022|5020|1839
1634198330000|2021-10-14 07:58:50|5021|5019|5020|5019|5021|5019|5020|5019|90
1634198340000|2021-10-14 07:59:00|5019|5018|5019|5017|5020|5018|5019|5017|1320
1634198350000|2021-10-14 07:59:10|5018|5016|5019|5017|5019|5017|5018|5016|678
1634198370000|2021-10-14 07:59:30|5020|5018|5020|5019|5020|5019|5020|5018|517
1634198380000|2021-10-14 07:59:40|5019|5018|5018|5017|5019|5018|5017|5016|357
1634198390000|2021-10-14 07:59:50|5019|5016|5019|5017|5019|5018|5019|5016|305
1634198400000|2021-10-14 08:00:00|5020||5020||5020||5019||82
1634198410000|2021-10-14 08:00:10|5021|5018|5022|5020|5022|5020|5020|5018|522
1634198430000|2021-10-14 08:00:30|5021|5019|5020|5018|5021|5019|5020|5018|84
1634198440000|2021-10-14 08:00:40|5021|5019|5021|5020|5021|5020|5021|5019|297
1634198450000|2021-10-14 08:00:50||5019||5019||5019||5019|0
1634198460000|2021-10-14 08:01:00|5020|5018|5022|5019|5022|5019|5018|5017|1214
1634198480000|2021-10-14 08:01:20|5020|5020|5021|5019|5023|5022|5020|5019|5644
1634198490000|2021-10-14 08:01:30|5020|5020|5020|5019|5021|5020|5020|5019|1165
1634198500000|2021-10-14 08:01:40|5019|5018|5020|5019|5020|5019|5019|5018|761
1634198510000|2021-10-14 08:01:50|5021|5020|5020|5019|5023|5022|5020|5019|3368
1634198520000|2021-10-14 08:02:00|5021|5020|5026|5024|5026|5024|5021|5019|859
1634198530000|2021-10-14 08:02:10|5025|5023|5025|5023|5026|5023|5025|5023|73
1634198540000|2021-10-14 08:02:20|5024|5022|5024|5022|5024|5022|5024|5022|15
1634198550000|2021-10-14 08:02:30|5025|5023|5025|5023|5026|5025|5025|5022|575
1634198560000|2021-10-14 08:02:40||5022||5022||5022||5022|120
1634198570000|2021-10-14 08:02:50||5023||5023||5024||5023|62
1634198580000|2021-10-14 08:03:00||5024||5023||5024||5023|146
1634198590000|2021-10-14 08:03:10|5024|5022|5027|5025|5027|5025|5024|5022|1275
1634198600000|2021-10-14 08:03:20|5026||5027||5027||5026||114
1634198610000|2021-10-14 08:03:30|5026|5026|5028|5026|5028|5026|5026|5026|219
1634198620000|2021-10-14 08:03:40|5029|5027|5029|5027|5029|5027|5029|5027|145
1634198630000|2021-10-14 08:03:50|5028|5026|5031|5029|5031|5030|5028|5026|1276
1634198640000|2021-10-14 08:04:00||5030||5030||5030||5029|209
1634198650000|2021-10-14 08:04:10|5030|5029|5030|5028|5030|5029|5029|5028|629
1634198660000|2021-10-14 08:04:20|5029|5029|5030|5028|5030|5029|5029|5028|118
1634198670000|2021-10-14 08:04:30|5031|5029|5033|5031|5033|5031|5031|5028|1189
1634198680000|2021-10-14 08:04:40|5032|5030|5031|5029|5032|5031|5031|5029|1309
1634198690000|2021-10-14 08:04:50|5032|5030|5033|5032|5033|5032|5031|5029|71
1634198700000|2021-10-14 08:05:00|5032|5031|5033|5030|5033|5032|5032|5030|1329
1634198710000|2021-10-14 08:05:10|5032||5032||5033||5032||279
1634198720000|2021-10-14 08:05:20|5031|5031|5033|5031|5033|5032|5031|5030|929
1634198730000|2021-10-14 08:05:30|5034|5032|5034|5032|5034|5032|5034|5032|1086
1634198740000|2021-10-14 08:05:40|5033|5031|5032|5030|5033|5031|5032|5030|196
1634198750000|2021-10-14 08:05:50|5031|5029|5033|5031|5033|5032|5030|5028|2467
1634198760000|2021-10-14 08:06:00|5032|5030|5031|5029|5032|5030|5030|5028|559
1634198780000|2021-10-14 08:06:20|5030|5028|5030|5029|5031|5030|5030|5028|750
1634198790000|2021-10-14 08:06:30|5029|5028|5031|5029|5032|5031|5029|5028|3139
1634198800000|2021-10-14 08:06:40|||||||||47
1634198810000|2021-10-14 08:06:50|5032|5030|5032|5030|5032|5031|5032|5030|96
1634198820000|2021-10-14 08:07:00|5033|5031|5034|5032|5034|5033|5032|5031|987
1634198830000|2021-10-14 08:07:10|5033|5031|5032|5030|5033|5031|5032|5030|114
1634198840000|2021-10-14 08:07:20|5033|5031|5033|5031|5033|5031|5032|5031|251
1634198850000|2021-10-14 08:07:30|||||||||73
1634198860000|2021-10-14 08:07:40|5032|5030|5031|5029|5032|5030|5030|5029|346
1634198870000|2021-10-14 08:07:50|5032|5030|5031|5029|5032|5030|5031|5029|72
1634198880000|2021-10-14 08:08:00|5032|5030|5033|5031|5033|5031|5032|5030|869
1634198900000|2021-10-14 08:08:20|5032|5030|5034|5032|5034|5032|5031|5029|1006
1634198910000|2021-10-14 08:08:30|5035|5033|5035|5033|5037|5035|5034|5032|1279
1634198920000|2021-10-14 08:08:40|5034|5032|5033|5031|5034|5033|5033|5031|535
1634198930000|2021-10-14 08:08:50|5032|5030|5033|5031|5033|5031|5032|5030|222
1634198940000|2021-10-14 08:09:00|5032|5030|5033|5030|5033|5031|5030|5029|1090
1634198950000|2021-10-14 08:09:10|5032|5031|5032|5030|5033|5031|5032|5030|0
1634198960000|2021-10-14 08:09:20|5031|5029|5031|5030|5031|5030|5031|5029|740
1634198970000|2021-10-14 08:09:30|5032|5031|5032|5030|5033|5031|5032|5030|51
1634198980000|2021-10-14 08:09:40|5031|5029|5030|5028|5032|5029|5030|5028|923
1634198990000|2021-10-14 08:09:50|5031|5029|5031|5029|5031|5029|5030|5029|37
1634199000000|2021-10-14 08:10:00|5032|5030|5033|5031|5033|5032|5031|5030|2809
1634199010000|2021-10-14 08:10:10|5032|5030|5033|5031|5033|5032|5032|5030|100
1634199020000|2021-10-14 08:10:20|5032|5030|5032|5030|5032|5030|5032|5030|0
1634199040000|2021-10-14 08:10:40|5031|5029|5031|5030|5032|5030|5030|5029|676
1634199050000|2021-10-14 08:10:50|5032|5031|5031|5030|5032|5031|5031|5030|393
1634199060000|2021-10-14 08:11:00|5030|5029|5031|5030|5031|5030|5030|5029|1466
1634199070000|2021-10-14 08:11:10|5032|5031|5032|5030|5032|5031|5031|5030|647
1634199080000|2021-10-14 08:11:20|5031|5029|5032|5031|5032|5031|5031|5029|1121
1634199090000|2021-10-14 08:11:30|||||||||106
1634199100000|2021-10-14 08:11:40|||||||||18
1634199110000|2021-10-14 08:11:50|||||||||19
1634199120000|2021-10-14 08:12:00|5031|5030|5031|5030|5032|5030|5031|5030|725
1634199130000|2021-10-14 08:12:10|||||||||27
1634199140000|2021-10-14 08:12:20|5030|5029|5028|5026|5030|5029|5028|5026|693
1634199150000|2021-10-14 08:12:30||5027||5027||5027||5027|0
1634199160000|2021-10-14 08:12:40|5029|5028|5030|5028|5030|5028|5029|5028|1590
1634199170000|2021-10-14 08:12:50|5029|5029|5028|5027|5030|5029|5028|5027|597
1634199180000|2021-10-14 08:13:00|5029|5028|5029|5027|5029|5028|5029|5027|294
1634199190000|2021-10-14 08:13:10||5028||5028||5028||5028|0
1634199200000|2021-10-14 08:13:20|||||||||167
1634199210000|2021-10-14 08:13:30|5030|5029|5031|5030|5031|5030|5030|5029|1151
1634199220000|2021-10-14 08:13:40|5032|5031|5035|5033|5035|5033|5032|5031|369
1634199240000|2021-10-14 08:14:00|5034|5032|5034|5033|5034|5033|5033|5032|434
1634199250000|2021-10-14 08:14:10|5035|5034|5034|5033|5035|5034|5034|5033|519
1634199260000|2021-10-14 08:14:20|5033|5032|5034|5033|5034|5033|5031|5030|3962
1634199270000|2021-10-14 08:14:30|5033|5032|5030|5029|5034|5033|5030|5029|2654
1634199290000|2021-10-14 08:14:50|5031|5030|5032|5030|5032|5030|5031|5030|151
1634199300000|2021-10-14 08:15:00|5031|5029|5033|5032|5033|5032|5031|5029|1190
1634199320000|2021-10-14 08:15:20||5031||5031||5031||5031|195
1634199330000|2021-10-14 08:15:30|5032||5032||5032||5032||0
1634199340000|2021-10-14 08:15:40|5031|5030|5030|5029|5032|5030|5030|5029|748
1634199350000|2021-10-14 08:15:50|5029|5028|5029|5028|5029|5028|5029|5028|525
1634199360000|2021-10-14 08:16:00|5028|5027|5028|5026|5028|5027|5027|5025|955
1634199370000|2021-10-14 08:16:10|5027|5027|5029|5027|5029|5028|5027|5027|430
1634199380000|2021-10-14 08:16:20|5028|5028|5028|5027|5029|5028|5028|5027|207
1634199390000|2021-10-14 08:16:30|5029|5028|5025|5024|5029|5028|5023|5020|6711
1634199400000|2021-10-14 08:16:40|5024|5023|5023|5021|5024|5023|5022|5021|1706
1634199410000|2021-10-14 08:16:50|5024|5022|5026|5024|5026|5024|5024|5021|2727
1634199420000|2021-10-14 08:17:00|5025|5023|5025|5023|5025|5023|5025|5023|0
1634199430000|2021-10-14 08:17:10|5024|5024|5025|5023|5025|5024|5024|5023|602
1634199440000|2021-10-14 08:17:20|5024|5022|5023|5022|5024|5022|5023|5022|90
1634199450000|2021-10-14 08:17:30|5024|5023|5025|5022|5025|5024|5024|5022|1267
1634199460000|2021-10-14 08:17:40|5024|5021|5023|5022|5024|5022|5023|5021|1032
1634199470000|2021-10-14 08:17:50|5022|5021|5021|5019|5022|5021|5021|5019|622
1634199480000|2021-10-14 08:18:00|5020|5018|5017|5016|5020|5018|5017|5016|313
1634199490000|2021-10-14 08:18:10|5016|5015|5016|5014|5017|5016|5015|5014|1573
1634199500000|2021-10-14 08:18:20|5015|5015|5016|5014|5016|5015|5015|5014|302
1634199510000|2021-10-14 08:18:30|5017|5015|5017|5015|5018|5016|5017|5015|518
1634199520000|2021-10-14 08:18:40|5016|5014|5016|5014|5016|5014|5015|5014|448
1634199530000|2021-10-14 08:18:50|5017|5015|5020|5017|5020|5017|5017|5015|847
1634199540000|2021-10-14 08:19:00|5019|5016|5018|5016|5019|5016|5016|5015|1842
1634199550000|2021-10-14 08:19:10|||||||||11
1634199560000|2021-10-14 08:19:20|5017|5017|5019|5018|5019|5018|5017|5017|508
1634199570000|2021-10-14 08:19:30|5020||5021||5021||5020||50
1634199580000|2021-10-14 08:19:40|5022|5019|5024|5022|5024|5022|5022|5019|0
1634199590000|2021-10-14 08:19:50|5025|5023|5026|5024|5027|5024|5025|5023|61
1634199600000|2021-10-14 08:20:00|5027|5025|5027|5025|5027|5025|5027|5025|92
1634199620000|2021-10-14 08:20:20|5028|5026|5029|5027|5029|5027|5028|5026|46
1634199630000|2021-10-14 08:20:30|5028|5026|5026|5025|5028|5026|5026|5025|158
1634199640000|2021-10-14 08:20:40|||||||||260
1634199650000|2021-10-14 08:20:50|5027|5026|5025|5024|5027|5026|5025|5024|939
1634199660000|2021-10-14 08:21:00|5026|5025|5027|5026|5028|5026|5026|5025|2969
1634199670000|2021-10-14 08:21:10|5026|5025|5030|5029|5030|5029|5026|5025|533
1634199680000|2021-10-14 08:21:20|5029|5028|5030|5028|5030|5028|5028|5027|316
1634199690000|2021-10-14 08:21:30|5031|5029|5032|5030|5032|5030|5031|5029|712
1634199730000|2021-10-14 08:22:10|5033|5031|5033|5032|5033|5032|5033|5031|691
1634199740000|2021-10-14 08:22:20|5032|5031|5030|5028|5033|5031|5030|5028|854
1634199770000|2021-10-14 08:22:50|5031|5029|5030|5029|5031|5030|5030|5029|400
1634199780000|2021-10-14 08:23:00|5031||5031||5031||5031||40
1634199790000|2021-10-14 08:23:10|||||||||192
1634199840000|2021-10-14 08:24:00|5032|5030|5032|5030|5032|5031|5031|5030|816
1634199850000|2021-10-14 08:24:10||5031||5031||5031||5031|0
1634199860000|2021-10-14 08:24:20|||||||||752
1634199870000|2021-10-14 08:24:30|5031|5030|5031|5029|5032|5031|5030|5029|2828
1634199880000|2021-10-14 08:24:40|5030|5028|5029|5028|5030|5029|5029|5028|385
1634199890000|2021-10-14 08:24:50|5030|5029|5031|5029|5031|5029|5030|5029|800
1634199900000|2021-10-14 08:25:00|||||||||360
1634199910000|2021-10-14 08:25:10|5030||5030||5030||5030||0
1634199930000|2021-10-14 08:25:30|5031|5028|5031|5029|5031|5030|5030|5028|529
1634199940000|2021-10-14 08:25:40|5030|5028|5029|5028|5031|5028|5028|5027|1155
1634199950000|2021-10-14 08:25:50|5030|5027|5030|5028|5030|5028|5028|5026|1027
1634199960000|2021-10-14 08:26:00||5027||5028||5028||5027|0
1634199970000|2021-10-14 08:26:10|5029|5027|5028|5027|5029|5028|5028|5027|576
1634199980000|2021-10-14 08:26:20|5029|5026|5028|5026|5029|5026|5027|5026|87
1634199990000|2021-10-14 08:26:30|||||||||39
1634200010000|2021-10-14 08:26:50|5027|5027|5028|5026|5028|5027|5027|5026|331
1634200020000|2021-10-14 08:27:00|5029|5027|5029|5027|5029|5027|5029|5027|577
1634200030000|2021-10-14 08:27:10|5030|5028|5030|5028|5030|5029|5030|5028|688
1634200040000|2021-10-14 08:27:20|5029|5027|5028|5026|5029|5027|5027|5026|735
1634200050000|2021-10-14 08:27:30|5027|5025|5024|5022|5027|5026|5024|5022|689
1634200060000|2021-10-14 08:27:40|5025|5023|5026|5024|5027|5024|5025|5023|379
1634200070000|2021-10-14 08:27:50||5025||5025||5025||5025|88
1634200080000|2021-10-14 08:28:00|5027|5026|5030|5029|5030|5029|5027|5026|2022
1634200100000|2021-10-14 08:28:20|5029|5028|5029|5028|5029|5028|5029|5028|538
1634200110000|2021-10-14 08:28:30||5027||5027||5028||5027|450
1634200120000|2021-10-14 08:28:40|5030|5028|5029|5027|5030|5029|5029|5027|560
1634200130000|2021-10-14 08:28:50|5028||5028||5028||5028||0
1634200150000|2021-10-14 08:29:10|5029|5026|5028|5027|5029|5027|5028|5026|484
1634200160000|2021-10-14 08:29:20||5026||5026||5026||5026|80
1634200180000|2021-10-14 08:29:40|5029|5027|5030|5029|5030|5029|5029|5027|1251
1634200200000|2021-10-14 08:30:00|5031|5030|5031|5029|5031|5030|5030|5029|763
1634200220000|2021-10-14 08:30:20||5030||5030||5030||5030|37
1634200230000|2021-10-14 08:30:30|||||||||168
1634200240000|2021-10-14 08:30:40|5030|5029|5028|5027|5030|5029|5028|5027|2177
1634200250000|2021-10-14 08:30:50|5027|5026|5031|5029|5031|5029|5027|5026|1114
1634200260000|2021-10-14 08:31:00|||||||||386
1634200270000|2021-10-14 08:31:10|5030|5028|5030|5029|5031|5030|5029|5027|2469
1634200280000|2021-10-14 08:31:20|5029|5028|5029|5028|5030|5028|5029|5028|15
1634200290000|2021-10-14 08:31:30|5028|5027|5028|5027|5029|5028|5028|5027|2519
1634200300000|2021-10-14 08:31:40|5029|5028|5029|5027|5029|5028|5029|5027|1216
1634200310000|2021-10-14 08:31:50||5028||5027||5028||5027|64
1634200330000|2021-10-14 08:32:10|||||||||250
1634200340000|2021-10-14 08:32:20|5028|5026|5028|5026|5029|5026|5026|5025|1601
1634200350000|2021-10-14 08:32:30|5029|5027|5028|5027|5029|5028|5028|5027|474
1634200360000|2021-10-14 08:32:40|5029|5028|5031|5029|5031|5029|5029|5028|1215
1634200370000|2021-10-14 08:32:50|5030||5030||5030||5030||90
1634200380000|2021-10-14 08:33:00|5029|5028|5029|5027|5029|5028|5029|5027|20
1634200390000|2021-10-14 08:33:10||5028||5027||5028||5027|520
1634200400000|2021-10-14 08:33:20|5028|5026|5028|5027|5028|5027|5028|5026|150
1634200410000|2021-10-14 08:33:30|5027|5026|5029|5027|5030|5028|5026|5024|2167
1634200430000|2021-10-14 08:33:50||5028||5028||5028||5028|52
1634200440000|2021-10-14 08:34:00|5030|5029|5029|5028|5030|5029|5029|5028|739
1634200450000|2021-10-14 08:34:10|5030|5029|5031|5030|5031|5030|5030|5029|1841
1634200470000|2021-10-14 08:34:30|5032|5031|5032|5031|5033|5031|5032|5031|2433
1634200480000|2021-10-14 08:34:40|5033|5032|5035|5033|5035|5034|5033|5032|1119
1634200490000|2021-10-14 08:34:50|5034|5032|5033|5031|5034|5033|5032|5031|338
1634200510000|2021-10-14 08:35:10||5030||5031||5031||5030|0
1634200520000|2021-10-14 08:35:20|5032|5030|5031|5029|5032|5030|5031|5029|295
1634200540000|2021-10-14 08:35:40|5030||5030||5030||5030||0
1634200550000|2021-10-14 08:35:50||5028||5028||5029||5028|804
1634200560000|2021-10-14 08:36:00|5029|5027|5028|5027|5029|5027|5028|5027|145
1634200570000|2021-10-14 08:36:10|5029|5028|5028|5027|5029|5028|5028|5027|793
1634200580000|2021-10-14 08:36:20|5029|5028|5029|5027|5029|5028|5027|5026|1248
1634200600000|2021-10-14 08:36:40|5028|5028|5030|5028|5030|5029|5028|5027|679
1634200610000|2021-10-14 08:36:50||5027||5027||5027||5027|0
1634200620000|2021-10-14 08:37:00|5029|5026|5028|5027|5029|5028|5028|5026|635
1634200630000|2021-10-14 08:37:10||5026||5026||5027||5026|107
1634200640000|2021-10-14 08:37:20|5029|5027|5030|5028|5030|5028|5029|5027|280
1634200650000|2021-10-14 08:37:30|5029|5027|5028|5026|5029|5027|5028|5026|23
1634200670000|2021-10-14 08:37:50|5027||5028||5028||5027||0
1634200680000|2021-10-14 08:38:00|5027|5025|5027|5025|5027|5025|5026|5025|73
1634200690000|2021-10-14 08:38:10|5028|5027|5030|5028|5030|5028|5027|5026|1030
1634200700000|2021-10-14 08:38:20|5029|5027|5030|5027|5030|5028|5028|5027|369
1634200710000|2021-10-14 08:38:30|5029|5026|5028|5027|5029|5027|5027|5026|472
1634200720000|2021-10-14 08:38:40||5026||5026||5026||5026|105
1634200730000|2021-10-14 08:38:50|5029|5027|5029|5028|5029|5028|5029|5027|158
1634200740000|2021-10-14 08:39:00|5030|5027|5031|5029|5031|5029|5029|5027|807
1634200750000|2021-10-14 08:39:10||5028||5028||5028||5028|24
1634200770000|2021-10-14 08:39:30|5030|5027|5028|5027|5030|5027|5028|5027|465
1634200780000|2021-10-14 08:39:40|5029|5028|5029|5028|5030|5028|5029|5028|446
1634200790000|2021-10-14 08:39:50|5030|5029|5032|5030|5032|5030|5030|5029|404
1634200800000|2021-10-14 08:40:00|5031|5029|5031|5029|5031|5029|5030|5029|639
1634200810000|2021-10-14 08:40:10|5030|5028|5030|5029|5030|5029|5030|5028|279
1634200820000|2021-10-14 08:40:20|5031|5030|5033|5031|5033|5032|5031|5029|1738
1634200830000|2021-10-14 08:40:30|||||||||28
1634200840000|2021-10-14 08:40:40|||||||||100
1634200850000|2021-10-14 08:40:50|||||||||27
1634200870000|2021-10-14 08:41:10|5034|5032|5034|5033|5034|5033|5034|5032|1140
1634200880000|2021-10-14 08:41:20|5035|5034|5037|5035|5037|5036|5035|5034|817
1634200890000|2021-10-14 08:41:30||5036||5035||5036||5035|0
1634200900000|2021-10-14 08:41:40||5036||5036||5036||5036|285
1634200910000|2021-10-14 08:41:50|||||||||19
1634200920000|2021-10-14 08:42:00|5038|5037|5039|5037|5039|5037|5038|5037|475
1634200940000|2021-10-14 08:42:20|5038|5038|5038|5037|5038|5038|5038|5037|309
1634200950000|2021-10-14 08:42:30|5039|5038|5040|5038|5040|5038|5039|5038|110
1634200970000|2021-10-14 08:42:50|5041|5039|5042|5040|5042|5040|5041|5039|0
1634200980000|2021-10-14 08:43:00|5041||5041||5041||5041||0
1634200990000|2021-10-14 08:43:10|5042|5041|5042|5041|5042|5041|5042|5041|63
1634201010000|2021-10-14 08:43:30|5043|5042|5044|5042|5044|5042|5042|5042|363
1634201020000|2021-10-14 08:43:40|5045|5043|5045|5043|5045|5043|5045|5043|163
1634201040000|2021-10-14 08:44:00|5044|5042|5045|5043|5045|5043|5043|5042|1659
1634201050000|2021-10-14 08:44:10|||||||||105
1634201080000|2021-10-14 08:44:40|||||||||45
1634201090000|2021-10-14 08:44:50|||||||||74
1634201100000|2021-10-14 08:45:00|5046|5044|5047|5045|5047|5046|5045|5044|13288
1634201110000|2021-10-14 08:45:10|5046|5044|5045|5043|5046|5045|5045|5043|1043
1634201130000|2021-10-14 08:45:30|5044|5044|5045|5043|5046|5045|5044|5043|470
1634201140000|2021-10-14 08:45:40|5044|5042|5045|5043|5045|5043|5043|5042|197
1634201150000|2021-10-14 08:45:50|||||||||63
1634201160000|2021-10-14 08:46:00|5044|5042|5045|5043|5045|5043|5044|5042|125
1634201180000|2021-10-14 08:46:20|5046|5044|5044|5042|5046|5045|5044|5042|971
1634201190000|2021-10-14 08:46:30|5043|5041|5045|5043|5045|5043|5043|5041|789
1634201200000|2021-10-14 08:46:40|5044||5044||5044||5044||0
1634201210000|2021-10-14 08:46:50|5045|5042|5041|5039|5045|5042|5041|5039|151
1634201220000|2021-10-14 08:47:00|5040|5040|5041|5039|5041|5040|5040|5038|418
1634201230000|2021-10-14 08:47:10|5042|5040|5041|5039|5042|5040|5041|5039|964
1634201240000|2021-10-14 08:47:20|5040|5038|5040|5038|5040|5038|5040|5038|3440
1634201250000|2021-10-14 08:47:30|5041|5039|5041|5039|5041|5039|5040|5039|0
1634201260000|2021-10-14 08:47:40|5040|5038|5041|5039|5041|5039|5040|5038|311
1634201270000|2021-10-14 08:47:50||5040||5039||5040||5039|1856
1634201280000|2021-10-14 08:48:00|5040|5040|5039|5037|5041|5040|5039|5037|1941
1634201290000|2021-10-14 08:48:10|||||||||860
1634201300000|2021-10-14 08:48:20|5038|5036|5038|5037|5039|5038|5038|5036|1164
1634201310000|2021-10-14 08:48:30|5039|5038|5039|5037|5040|5039|5038|5037|942
1634201330000|2021-10-14 08:48:50|5038|5036|5037|5035|5038|5036|5037|5035|415
1634201340000|2021-10-14 08:49:00|||||||||264
1634201350000|2021-10-14 08:49:10|5038|5036|5038|5036|5039|5037|5038|5036|660
1634201360000|2021-10-14 08:49:20|5039|5037|5040|5039|5040|5039|5039|5036|814
1634201370000|2021-10-14 08:49:30|5041|5040|5041|5039|5041|5040|5041|5039|436
1634201380000|2021-10-14 08:49:40||5040||5039||5040||5039|0
1634201400000|2021-10-14 08:50:00|5040|5040|5041|5040|5041|5040|5040|5039|232
1634201410000|2021-10-14 08:50:10||5039||5039||5039||5039|50
1634201420000|2021-10-14 08:50:20|5040|5040|5041|5040|5042|5040|5040|5040|232
1634201430000|2021-10-14 08:50:30|5042|5041|5043|5041|5043|5041|5042|5041|405
1634201450000|2021-10-14 08:50:50|5044|5042|5046|5044|5046|5044|5044|5042|557
1634201460000|2021-10-14 08:51:00|5045|5043|5044|5042|5045|5043|5043|5042|352
1634201470000|2021-10-14 08:51:10|5043|5041|5042|5040|5043|5041|5041|5040|435
1634201480000|2021-10-14 08:51:20|||||||||2
1634201490000|2021-10-14 08:51:30|||||||||182
1634201500000|2021-10-14 08:51:40|5041||5041||5041||5041||0
1634201510000|2021-10-14 08:51:50|||||||||6
1634201520000|2021-10-14 08:52:00|5040|5039|5041|5040|5041|5040|5040|5039|309
1634201530000|2021-10-14 08:52:10|5040|5039|5040|5038|5040|5039|5039|5038|271
1634201540000|2021-10-14 08:52:20|5041|5039|5041|5040|5042|5041|5041|5039|376
1634201550000|2021-10-14 08:52:30||5039||5039||5039||5039|0
1634201560000|2021-10-14 08:52:40|5040|5038|5040|5038|5040|5038|5040|5038|10
1634201570000|2021-10-14 08:52:50|5039|5037|5039|5037|5039|5038|5038|5037|226
1634201610000|2021-10-14 08:53:30|5038|5038|5039|5038|5039|5038|5038|5038|243
1634201620000|2021-10-14 08:53:40|||||||||50
1634201630000|2021-10-14 08:53:50|5038|5037|5038|5036|5038|5037|5037|5036|81
1634201640000|2021-10-14 08:54:00|5037|5037|5038|5037|5039|5037|5037|5037|791
1634201660000|2021-10-14 08:54:20|5037|5036|5036|5034|5037|5036|5035|5034|360
1634201670000|2021-10-14 08:54:30|5035|5033|5036|5034|5036|5035|5035|5033|136
1634201680000|2021-10-14 08:54:40|5035||5035||5035||5035||224
1634201690000|2021-10-14 08:54:50|5036|5035|5036|5035|5036|5035|5036|5035|510
1634201710000|2021-10-14 08:55:10|5037||5037||5037||5037||182
1634201720000|2021-10-14 08:55:20|||||||||35
1634201730000|2021-10-14 08:55:30|5036|5036|5034|5033|5037|5036|5034|5033|945
1634201740000|2021-10-14 08:55:40|5033|5032|5034|5032|5034|5033|5033|5032|513
1634201760000|2021-10-14 08:56:00||5033||5033||5033||5033|74
1634201770000|2021-10-14 08:56:10|5033|5032|5034|5032|5034|5032|5033|5032|650
1634201780000|2021-10-14 08:56:20|5033||5033||5033||5033||0
1634201800000|2021-10-14 08:56:40|5032|5031|5032|5031|5032|5031|5031|5030|1551
1634201810000|2021-10-14 08:56:50|||||||||266
1634201830000|2021-10-14 08:57:10|5031|5030|5031|5029|5031|5030|5031|5029|142
1634201840000|2021-10-14 08:57:20|5030|5028|5031|5029|5031|5029|5030|5028|660
1634201850000|2021-10-14 08:57:30|5030|5028|5029|5027|5030|5028|5029|5027|296
1634201860000|2021-10-14 08:57:40|5028|5028|5029|5028|5029|5028|5028|5028|177
1634201870000|2021-10-14 08:57:50|5030|5029|5030|5028|5030|5029|5030|5028|341
1634201880000|2021-10-14 08:58:00||5029||5029||5029||5028|259
1634201890000|2021-10-14 08:58:10|5031||5031||5031||5031||285
1634201900000|2021-10-14 08:58:20|5030|5028|5027|5025|5030|5028|5027|5025|247
1634201910000|2021-10-14 08:58:30|5026|5026|5027|5025|5027|5026|5026|5025|300
1634201930000|2021-10-14 08:58:50|5026|5024|5025|5024|5026|5024|5025|5024|122
1634201940000|2021-10-14 08:59:00|5026|5025|5026|5024|5026|5025|5026|5024|167
1634201950000|2021-10-14 08:59:10|5025||5025||5025||5025||30
1634201960000|2021-10-14 08:59:20|5024|5023|5025|5023|5025|5023|5024|5023|151
1634201990000|2021-10-14 08:59:50|5024|5022|5023|5021|5025|5022|5023|5021|548
1634202000000|2021-10-14 09:00:00|5022|5022|5023|5021|5023|5022|5022|5021|751
1634202020000|2021-10-14 09:00:20|5022|5022|5022|5020|5022|5022|5022|5020|420
1634202050000|2021-10-14 09:00:50|5023|5021|5022|5021|5023|5022|5021|5020|1689
1634202060000|2021-10-14 09:01:00|5023|5022|5022|5020|5023|5022|5021|5020|658
1634202070000|2021-10-14 09:01:10|||||||||50
1634202080000|2021-10-14 09:01:20|5021||5021||5021||5021||9
1634202100000|2021-10-14 09:01:40||5019||5019||5019||5019|255
1634202110000|2021-10-14 09:01:50|||||||||162
1634202120000|2021-10-14 09:02:00|||||||||65
1634202140000|2021-10-14 09:02:20|5022|5020|5021|5019|5022|5021|5021|5019|1283
1634202150000|2021-10-14 09:02:30|5020|5020|5022|5020|5022|5020|5020|5019|645
1634202160000|2021-10-14 09:02:40|5021||5021||5022||5021||17
1634202170000|2021-10-14 09:02:50|5020|5019|5020|5019|5021|5020|5020|5019|396
1634202180000|2021-10-14 09:03:00|5021|5020|5021|5020|5021|5020|5020|5020|152
1634202190000|2021-10-14 09:03:10|||||||||42
1634202210000|2021-10-14 09:03:30|5020|5019|5021|5019|5021|5020|5020|5019|192
1634202220000|2021-10-14 09:03:40||5020||5019||5020||5019|374
1634202230000|2021-10-14 09:03:50|5020||5020||5020||5020||19
1634202240000|2021-10-14 09:04:00|5021||5021||5021||5021||95
1634202250000|2021-10-14 09:04:10|||||||||41
1634202260000|2021-10-14 09:04:20|5020||5020||5020||5020||0
1634202270000|2021-10-14 09:04:30|5021|5020|5020|5019|5021|5020|5020|5019|375
1634202290000|2021-10-14 09:04:50|5021|5020|5022|5020|5022|5020|5020|5019|1840
1634202300000|2021-10-14 09:05:00|5021||5022||5022||5021||286
1634202340000|2021-10-14 09:05:40|5023|5021|5024|5022|5024|5023|5023|5021|788
1634202350000|2021-10-14 09:05:50|5025|5023|5027|5025|5027|5025|5024|5023|341
1634202360000|2021-10-14 09:06:00|5028|5026|5027|5026|5028|5026|5027|5026|100
1634202370000|2021-10-14 09:06:10|5026|5025|5027|5026|5027|5026|5026|5025|246
1634202390000|2021-10-14 09:06:30|5028|5027|5029|5027|5029|5028|5028|5027|279
1634202400000|2021-10-14 09:06:40|5028|5028|5027|5026|5028|5028|5027|5026|678
1634202410000|2021-10-14 09:06:50|5028||5029||5029||5028||70
1634202420000|2021-10-14 09:07:00||5027||5027||5027||5027|138
1634202430000|2021-10-14 09:07:10|5028|5028|5027|5026|5028|5028|5027|5026|395
1634202440000|2021-10-14 09:07:20|5028|5027|5028|5027|5029|5027|5028|5027|172
1634202450000|2021-10-14 09:07:30|5029|5028|5029|5028|5031|5029|5029|5027|1302
1634202460000|2021-10-14 09:07:40|5030||5030||5030||5030||60
1634202470000|2021-10-14 09:07:50|5029|5027|5029|5028|5029|5028|5029|5027|444
1634202480000|2021-10-14 09:08:00|5028|5027|5029|5027|5029|5028|5028|5027|198
1634202490000|2021-10-14 09:08:10|5030|5028|5029|5027|5030|5028|5029|5027|228
1634202500000|2021-10-14 09:08:20|5030|5028|5030|5028|5030|5029|5030|5028|551
1634202520000|2021-10-14 09:08:40|5029|5027|5028|5026|5029|5027|5027|5025|2360
1634202540000|2021-10-14 09:09:00|5029|5027|5029|5027|5029|5027|5029|5027|148
1634202550000|2021-10-14 09:09:10||5028||5028||5028||5028|0
1634202560000|2021-10-14 09:09:20|5030|5029|5030|5028|5030|5029|5030|5028|529
1634202570000|2021-10-14 09:09:30||5029||5029||5029||5029|159
1634202580000|2021-10-14 09:09:40|5029|5028|5030|5028|5030|5028|5029|5028|67
1634202590000|2021-10-14 09:09:50|5031|5029|5030|5028|5031|5029|5030|5028|1088
1634202610000|2021-10-14 09:10:10|5031|5029|5031|5030|5031|5030|5030|5028|986
1634202620000|2021-10-14 09:10:20|5032|5031|5032|5031|5032|5031|5032|5031|632
1634202630000|2021-10-14 09:10:30|5033|5030|5027|5025|5033|5031|5026|5025|4947
1634202640000|2021-10-14 09:10:40|5028|5026|5029|5026|5029|5027|5027|5026|651
1634202650000|2021-10-14 09:10:50||5027||5027||5027||5026|0
1634202660000|2021-10-14 09:11:00|||||||||46
1634202670000|2021-10-14 09:11:10|5030|5028|5031|5028|5031|5029|5030|5028|656
1634202680000|2021-10-14 09:11:20|5032|5029|5032|5031|5033|5031|5032|5029|610
1634202690000|2021-10-14 09:11:30|5033|5030|5031|5030|5033|5030|5031|5030|87
1634202710000|2021-10-14 09:11:50|5032|5031|5032|5031|5033|5031|5032|5031|178
1634202720000|2021-10-14 09:12:00|5031|5030|5031|5030|5032|5030|5031|5030|67
1634202730000|2021-10-14 09:12:10|5032|5031|5032|5031|5033|5031|5032|5030|946
1634202740000|2021-10-14 09:12:20|5031|5030|5031|5029|5031|5030|5030|5029|947
1634202750000|2021-10-14 09:12:30|5030|5030|5029|5027|5030|5030|5029|5027|540
1634202770000|2021-10-14 09:12:50||5028||5028||5028||5028|308
1634202780000|2021-10-14 09:13:00|5030|5029|5031|5029|5031|5030|5030|5029|2932
1634202790000|2021-10-14 09:13:10|5030||5031||5031||5030||129
1634202820000|2021-10-14 09:13:40|5030|5028|5029|5028|5031|5029|5029|5027|1501
1634202830000|2021-10-14 09:13:50||5027||5027||5027||5027|512
1634202840000|2021-10-14 09:14:00|5028|5028|5030|5028|5030|5029|5028|5028|506
1634202860000|2021-10-14 09:14:20|5031|5029|5032|5029|5032|5031|5031|5029|568
1634202880000|2021-10-14 09:14:40||5030||5030||5030||5030|0
1634202890000|2021-10-14 09:14:50|5031|5031|5031|5030|5031|5031|5031|5030|668
1634202900000|2021-10-14 09:15:00|5032|5031|5033|5031|5033|5031|5032|5030|1560
1634202910000|2021-10-14 09:15:10|5032|5032|5033|5031|5033|5032|5032|5031|197
1634202920000|2021-10-14 09:15:20|5034|5032|5034|5033|5035|5034|5034|5032|3587
1634202930000|2021-10-14 09:15:30|5035|5034|5035|5034|5035|5034|5035|5034|439
1634202940000|2021-10-14 09:15:40|5036|5033|5036|5034|5036|5035|5036|5033|859
1634202950000|2021-10-14 09:15:50|5037|5035|5035|5034|5037|5035|5035|5034|902
1634202960000|2021-10-14 09:16:00|5036|5035|5036|5035|5036|5035|5036|5035|116
1634202970000|2021-10-14 09:16:10|5037|5036|5038|5036|5038|5036|5036|5036|111
1634202980000|2021-10-14 09:16:20|5037|5035|5037|5035|5037|5035|5037|5035|62
1634203010000|2021-10-14 09:16:50|5038|5036|5041|5039|5041|5040|5038|5036|5164
1634203020000|2021-10-14 09:17:00|5042|5040|5043|5042|5044|5043|5042|5040|1369
1634203030000|2021-10-14 09:17:10|5042|5041|5044|5043|5044|5043|5042|5041|1397
1634203040000|2021-10-14 09:17:20|5045|5044|5045|5043|5046|5044|5044|5043|2238
1634203060000|2021-10-14 09:17:40||5044||5044||5044||5044|0
1634203070000|2021-10-14 09:17:50|||||||||90
1634203080000|2021-10-14 09:18:00|5046|5045|5045|5044|5046|5045|5045|5044|765
1634203090000|2021-10-14 09:18:10|5044|5043|5046|5044|5046|5045|5044|5043|1857
1634203100000|2021-10-14 09:18:20||5045||5044||5045||5044|26
1634203120000|2021-10-14 09:18:40|5045|5043|5046|5045|5046|5045|5044|5043|1363
1634203130000|2021-10-14 09:18:50|5047|5044|5047|5045|5047|5046|5046|5044|1340
1634203140000|2021-10-14 09:19:00|5048|5046|5047|5045|5049|5047|5047|5045|583
1634203150000|2021-10-14 09:19:10||5046||5046||5046||5046|0
1634203160000|2021-10-14 09:19:20|5048|5047|5047|5046|5048|5047|5047|5046|434
1634203170000|2021-10-14 09:19:30||5045||5046||5046||5045|100
1634203180000|2021-10-14 09:19:40|5048|5047|5048|5046|5050|5048|5047|5046|2013
1634203190000|2021-10-14 09:19:50||5047||5046||5047||5046|0
1634203200000|2021-10-14 09:20:00|5047||5047||5047||5047||602
1634203210000|2021-10-14 09:20:10|5046|5045|5046|5045|5046|5045|5046|5045|498
1634203220000|2021-10-14 09:20:20|5047|5046|5048|5047|5049|5047|5047|5046|738
1634203230000|2021-10-14 09:20:30|5049|5046|5048|5046|5049|5046|5048|5046|498
1634203250000|2021-10-14 09:20:50|||||||||295
1634203260000|2021-10-14 09:21:00|5047|5045|5046|5045|5047|5045|5046|5045|485
1634203270000|2021-10-14 09:21:10|5045|5044|5044|5043|5046|5045|5044|5043|1525
1634203280000|2021-10-14 09:21:20|5045|5044|5045|5043|5045|5044|5045|5043|306
1634203290000|2021-10-14 09:21:30|5044|5042|5045|5043|5045|5043|5043|5042|1046
1634203300000|2021-10-14 09:21:40|||||||||81
1634203310000|2021-10-14 09:21:50|5046|5044|5047|5045|5047|5045|5046|5044|1229
1634203320000|2021-10-14 09:22:00|5046|5044|5047|5045|5047|5045|5046|5044|3376
1634203340000|2021-10-14 09:22:20|5046||5046||5046||5046||83
1634203350000|2021-10-14 09:22:30|5045|5044|5044|5043|5046|5045|5044|5043|925
1634203360000|2021-10-14 09:22:40|5045|5044|5046|5045|5046|5045|5045|5043|403
1634203370000|2021-10-14 09:22:50|5047|5046|5047|5046|5047|5046|5047|5046|694
1634203380000|2021-10-14 09:23:00|5048|5047|5047|5046|5048|5047|5047|5045|365
1634203390000|2021-10-14 09:23:10|5046|5045|5046|5045|5047|5046|5046|5045|978
1634203400000|2021-10-14 09:23:20|5047|5046|5047|5046|5047|5046|5047|5046|326
1634203410000|2021-10-14 09:23:30|5048|5047|5048|5047|5048|5047|5047|5046|209
1634203420000|2021-10-14 09:23:40|5049|5048|5049|5048|5049|5048|5049|5048|1755
1634203430000|2021-10-14 09:23:50|5050|5049|5050|5048|5050|5049|5050|5048|333
1634203440000|2021-10-14 09:24:00|||||||||267
1634203450000|2021-10-14 09:24:10||5049||5049||5049||5048|312
1634203460000|2021-10-14 09:24:20|5049|5048|5050|5049|5050|5049|5049|5048|324
1634203480000|2021-10-14 09:24:40|||||||||449
1634203490000|2021-10-14 09:24:50|5049|5048|5049|5047|5050|5048|5049|5047|1666
1634203500000|2021-10-14 09:25:00|5050|5048|5050|5048|5050|5049|5050|5047|550
1634203510000|2021-10-14 09:25:10||5049||5048||5049||5048|150
1634203520000|2021-10-14 09:25:20|5049|5049|5048|5046|5049|5049|5048|5046|704
1634203530000|2021-10-14 09:25:30|5049|5047|5049|5048|5049|5048|5049|5047|678
1634203540000|2021-10-14 09:25:40|5050|5047|5049|5047|5050|5048|5048|5047|366
1634203550000|2021-10-14 09:25:50|5048|5048|5049|5047|5049|5048|5048|5047|602
1634203560000|2021-10-14 09:26:00|5048|5046|5045|5043|5048|5046|5045|5042|963
1634203570000|2021-10-14 09:26:10|5044|5042|5044|5042|5044|5042|5043|5042|84
1634203580000|2021-10-14 09:26:20|5043|5041|5043|5042|5043|5042|5042|5041|396
1634203600000|2021-10-14 09:26:40|5044|5043|5045|5043|5045|5044|5044|5043|347
1634203620000|2021-10-14 09:27:00|5044|5042|5044|5042|5044|5043|5044|5042|165
1634203660000|2021-10-14 09:27:40|5043|5041|5042|5040|5043|5041|5041|5040|1175
1634203670000|2021-10-14 09:27:50|5043|5041|5044|5042|5044|5042|5043|5041|651
1634203680000|2021-10-14 09:28:00|||||||||96
1634203690000|2021-10-14 09:28:10|5043|5041|5043|5041|5043|5042|5041|5039|5437
1634203710000|2021-10-14 09:28:30|5044|5042|5043|5041|5044|5042|5043|5041|1884
1634203750000|2021-10-14 09:29:10||5042||5042||5042||5042|0
1634203760000|2021-10-14 09:29:20|5044|5043|5045|5044|5045|5044|5043|5042|2288
1634203780000|2021-10-14 09:29:40|5044|5043|5045|5044|5045|5044|5044|5043|816
1634203790000|2021-10-14 09:29:50|5046|5045|5046|5045|5046|5045|5046|5044|867
1634203800000|2021-10-14 09:30:00|5045|5044|5046|5045|5046|5045|5045|5044|789
1634203810000|2021-10-14 09:30:10|5045|5044|5046|5045|5046|5045|5045|5044|804
1634203830000|2021-10-14 09:30:30|5047|5046|5050|5048|5050|5048|5047|5046|4270
1634203840000|2021-10-14 09:30:40|||||||||34
1634203850000|2021-10-14 09:30:50|5049|5047|5050|5048|5050|5048|5049|5047|315
1634203860000|2021-10-14 09:31:00|5049|5047|5049|5048|5050|5048|5048|5047|1047
1634203870000|2021-10-14 09:31:10|5048|5047|5048|5046|5048|5047|5047|5046|581
1634203890000|2021-10-14 09:31:30|5047|5045|5046|5044|5047|5045|5046|5044|1370
1634203900000|2021-10-14 09:31:40|5045|5043|5046|5044|5046|5044|5044|5042|1408
1634203910000|2021-10-14 09:31:50||5045||5044||5045||5044|0
1634203930000|2021-10-14 09:32:10|5047|5045|5049|5048|5049|5048|5047|5045|1809
1634203940000|2021-10-14 09:32:20|5050|5049|5052|5049|5052|5050|5050|5049|607
1634203950000|2021-10-14 09:32:30|5051|5048|5051|5049|5051|5049|5049|5048|1854
1634203960000|2021-10-14 09:32:40|5052|5050|5053|5051|5053|5051|5051|5050|2620
1634203970000|2021-10-14 09:32:50|5052|5050|5052|5051|5052|5051|5051|5049|926
1634203980000|2021-10-14 09:33:00|5051|5050|5051|5050|5052|5051|5050|5049|1521
1634203990000|2021-10-14 09:33:10|5052|5051|5052|5051|5052|5051|5051|5050|420
1634204000000|2021-10-14 09:33:20|5051|5050|5051|5049|5052|5051|5051|5048|407
1634204010000|2021-10-14 09:33:30|||||||||50
1634204020000|2021-10-14 09:33:40||5048||5048||5048||5048|0
1634204030000|2021-10-14 09:33:50||5049||5049||5049||5049|0
1634204040000|2021-10-14 09:34:00||5050||5049||5050||5049|1
1634204050000|2021-10-14 09:34:10|5050|5048|5050|5049|5050|5049|5050|5048|1011
1634204060000|2021-10-14 09:34:20|||||||||250
1634204070000|2021-10-14 09:34:30|5051|5050|5052|5050|5052|5051|5051|5050|67
1634204090000|2021-10-14 09:34:50|5051|5049|5050|5049|5051|5049|5049|5048|1251
1634204100000|2021-10-14 09:35:00|5051|5050|5052|5050|5052|5050|5051|5050|53
1634204110000|2021-10-14 09:35:10|5053|5051|5057|5055|5059|5057|5053|5051|12579
1634204120000|2021-10-14 09:35:20|5058|5056|5058|5055|5059|5057|5057|5055|2664
1634204140000|2021-10-14 09:35:40|5057|5054|5055|5053|5057|5054|5055|5053|1274
1634204160000|2021-10-14 09:36:00|5054|5052|5052|5050|5054|5053|5051|5050|2430
1634204180000|2021-10-14 09:36:20|5051|5049|5050|5048|5051|5049|5049|5048|371
1634204190000|2021-10-14 09:36:30|5051|5049|5048|5047|5051|5049|5048|5046|2033
1634204200000|2021-10-14 09:36:40|5049|5048|5050|5049|5050|5049|5049|5048|1876
1634204210000|2021-10-14 09:36:50|5049|5048|5050|5049|5050|5049|5049|5047|1168
1634204220000|2021-10-14 09:37:00|5049|5048|5049|5048|5049|5049|5049|5047|679
1634204230000|2021-10-14 09:37:10|5050|5049|5050|5049|5050|5049|5048|5046|2036
1634204240000|2021-10-14 09:37:20|5049|5048|5047|5046|5050|5049|5047|5046|1795
1634204250000|2021-10-14 09:37:30|5048|5047|5049|5046|5049|5047|5048|5046|59
1634204260000|2021-10-14 09:37:40||5047||5047||5047||5047|0
1634204280000|2021-10-14 09:38:00||5048||5047||5048||5047|600
1634204290000|2021-10-14 09:38:10|5050|5048|5053|5051|5053|5051|5050|5047|2597
1634204310000|2021-10-14 09:38:30|5054|5052|5054|5053|5054|5053|5054|5052|321
1634204320000|2021-10-14 09:38:40|5053|5052|5053|5051|5054|5052|5053|5051|626
1634204330000|2021-10-14 09:38:50|5054|5052|5057|5055|5057|5055|5054|5052|10440
1634204340000|2021-10-14 09:39:00|5058|5056|5057|5056|5058|5056|5056|5054|808
1634204350000|2021-10-14 09:39:10|5058|5055|5057|5056|5058|5056|5056|5055|852
1634204360000|2021-10-14 09:39:20|5056|5055|5056|5054|5056|5055|5056|5054|356
1634204370000|2021-10-14 09:39:30|5057|5055|5057|5056|5057|5056|5056|5055|575
1634204380000|2021-10-14 09:39:40|5058||5058||5058||5058||123
1634204390000|2021-10-14 09:39:50|5057||5057||5057||5057||0
1634204400000|2021-10-14 09:40:00|5058|5057|5059|5057|5059|5058|5058|5057|193
1634204410000|2021-10-14 09:40:10|5058|5056|5057|5055|5059|5056|5057|5055|628
1634204420000|2021-10-14 09:40:20|5058|5056|5060|5058|5060|5058|5058|5056|856
1634204430000|2021-10-14 09:40:30|5061|5059|5060|5059|5061|5059|5060|5058|3508
1634204440000|2021-10-14 09:40:40|||||||||34
1634204450000|2021-10-14 09:40:50|5059|5058|5060|5059|5060|5059|5059|5058|977
1634204460000|2021-10-14 09:41:00||5058||5058||5059||5058|1221
1634204470000|2021-10-14 09:41:10|5059|5057|5058|5056|5059|5058|5058|5056|1438
1634204480000|2021-10-14 09:41:20|5057|5055|5057|5055|5057|5056|5056|5055|985
1634204490000|2021-10-14 09:41:30|5056|5054|5056|5054|5056|5054|5056|5054|375
1634204500000|2021-10-14 09:41:40|5055||5055||5055||5055||0
1634204520000|2021-10-14 09:42:00|5054|5053|5055|5053|5055|5054|5054|5053|1724
1634204530000|2021-10-14 09:42:10|||||||||200
1634204540000|2021-10-14 09:42:20||5054||5054||5054||5054|291
1634204550000|2021-10-14 09:42:30||5053||5053||5053||5053|110
1634204560000|2021-10-14 09:42:40|||||||||85
1634204580000|2021-10-14 09:43:00|5054|5052|5053|5051|5055|5052|5052|5051|1300
1634204630000|2021-10-14 09:43:50|||||||||32
1634204640000|2021-10-14 09:44:00|5052|5050|5050|5049|5052|5050|5050|5049|794
1634204650000|2021-10-14 09:44:10|5051|5050|5051|5049|5051|5050|5051|5049|842
1634204660000|2021-10-14 09:44:20|5052|5050|5054|5052|5054|5052|5052|5050|1218
1634204670000|2021-10-14 09:44:30|5053|5053|5054|5052|5054|5053|5053|5052|103
1634204680000|2021-10-14 09:44:40||5053||5052||5053||5052|100
1634204690000|2021-10-14 09:44:50|||||||||60
1634204710000|2021-10-14 09:45:10|5055|5053|5056|5054|5056|5054|5055|5052|1473
1634204720000|2021-10-14 09:45:20|||||||||180
1634204730000|2021-10-14 09:45:30|5055||5055||5055||5055||0
1634204750000|2021-10-14 09:45:50|||||||||500
1634204760000|2021-10-14 09:46:00|||||||||500
1634204770000|2021-10-14 09:46:10||5053||5054||5054||5053|962
1634204780000|2021-10-14 09:46:20|5056|5055|5055|5054|5057|5055|5055|5054|1373
1634204790000|2021-10-14 09:46:30|5054|5053|5055|5054|5055|5054|5054|5053|1268
1634204810000|2021-10-14 09:46:50|5054|5053|5055|5053|5055|5053|5054|5052|535
1634204820000|2021-10-14 09:47:00|5054|5052|5052|5050|5054|5052|5052|5050|268
1634204850000|2021-10-14 09:47:30|5053|5051|5053|5052|5053|5052|5053|5051|295
1634204860000|2021-10-14 09:47:40|||||||||50
1634204870000|2021-10-14 09:47:50|5052|5051|5051|5050|5052|5051|5051|5050|333
1634204880000|2021-10-14 09:48:00|||||||||19
1634204890000|2021-10-14 09:48:10|5050|5049|5050|5049|5051|5050|5050|5049|628
1634204900000|2021-10-14 09:48:20|5051|5050|5051|5049|5051|5050|5051|5049|230
1634204910000|2021-10-14 09:48:30|5050|5048|5049|5048|5050|5048|5049|5048|156
1634204930000|2021-10-14 09:48:50|5050|5049|5050|5049|5050|5049|5050|5049|558
1634204940000|2021-10-14 09:49:00|5049|5048|5050|5049|5050|5049|5049|5048|340
1634204950000|2021-10-14 09:49:10|||||||||102
1634204980000|2021-10-14 09:49:40|5049|5048|5049|5048|5049|5048|5049|5048|311
1634205000000|2021-10-14 09:50:00|||||||||239
1634205010000|2021-10-14 09:50:10|5050|5049|5051|5049|5051|5050|5050|5049|555
1634205030000|2021-10-14 09:50:30|5050|5048|5048|5046|5051|5048|5048|5046|748
1634205040000|2021-10-14 09:50:40||5047||5047||5047||5047|0
1634205050000|2021-10-14 09:50:50|5047|5046|5048|5047|5048|5047|5047|5046|144
1634205060000|2021-10-14 09:51:00|5047|5046|5047|5046|5049|5048|5047|5046|1667
1634205070000|2021-10-14 09:51:10|5048|5047|5050|5048|5050|5049|5048|5047|833
1634205110000|2021-10-14 09:51:50|5051|5049|5051|5049|5051|5049|5051|5049|655
1634205120000|2021-10-14 09:52:00|5050|5048|5051|5049|5051|5049|5050|5048|78
1634205140000|2021-10-14 09:52:20|5050|5050|5050|5049|5050|5050|5050|5049|19
1634205150000|2021-10-14 09:52:30|5051|5050|5051|5049|5051|5050|5050|5049|157
1634205160000|2021-10-14 09:52:40||5050||5049||5050||5049|99
1634205180000|2021-10-14 09:53:00||5050||5049||5050||5049|100
1634205200000|2021-10-14 09:53:20||5050||5050||5050||5050|100
1634205210000|2021-10-14 09:53:30|5052|5051|5053|5051|5053|5051|5052|5051|432
1634205230000|2021-10-14 09:53:50|5052|5050|5052|5050|5052|5050|5052|5050|0
1634205250000|2021-10-14 09:54:10|||||||||50
1634205260000|2021-10-14 09:54:20|5051|5049|5050|5049|5051|5049|5050|5049|20
1634205270000|2021-10-14 09:54:30|5051|5050|5053|5051|5053|5051|5051|5050|510
1634205290000|2021-10-14 09:54:50|5052|5050|5052|5050|5052|5050|5052|5050|0
1634205320000|2021-10-14 09:55:20|||||||||4
1634205340000|2021-10-14 09:55:40||5051||5050||5051||5050|100
1634205350000|2021-10-14 09:55:50|5053|5051|5054|5052|5054|5052|5053|5051|396
1634205380000|2021-10-14 09:56:20|5053|5053|5054|5053|5054|5053|5053|5053|250
1634205390000|2021-10-14 09:56:30|||||||||406
1634205400000|2021-10-14 09:56:40|5055|5054|5056|5054|5056|5054|5055|5054|597
1634205410000|2021-10-14 09:56:50|||||||||351
1634205420000|2021-10-14 09:57:00|5057|5055|5056|5054|5057|5056|5056|5054|162
1634205430000|2021-10-14 09:57:10|5057|5055|5058|5056|5058|5056|5057|5055|762
1634205460000|2021-10-14 09:57:40|5057|5055|5054|5053|5057|5056|5054|5053|2583
1634205470000|2021-10-14 09:57:50|5053|5052|5052|5049|5054|5052|5051|5049|2881
1634205480000|2021-10-14 09:58:00|5051||5051||5051||5051||0
1634205500000|2021-10-14 09:58:20|5052|5050|5051|5050|5052|5051|5051|5049|1614
1634205510000|2021-10-14 09:58:30|||||||||38
1634205530000|2021-10-14 09:58:50|5050|5049|5050|5049|5050|5049|5050|5049|177
1634205540000|2021-10-14 09:59:00|5049|5048|5050|5048|5050|5049|5047|5045|3405
1634205550000|2021-10-14 09:59:10|||||||||97
1634205570000|2021-10-14 09:59:30|5051|5049|5052|5051|5052|5051|5051|5048|1000
1634205590000|2021-10-14 09:59:50|||||||||132
1634205600000|2021-10-14 10:00:00|5053|5052|5053|5052|5053|5052|5053|5052|807
1634205610000|2021-10-14 10:00:10|5052|5051|5053|5052|5053|5052|5052|5051|113
1634205630000|2021-10-14 10:00:30|5052|5051|5052|5050|5052|5051|5051|5050|177
1634205640000|2021-10-14 10:00:40|||||||||10000
1634205670000|2021-10-14 10:01:10|||||||||29
1634205680000|2021-10-14 10:01:20|5051|5051|5051|5050|5052|5051|5051|5050|995
1634205700000|2021-10-14 10:01:40|5050|5049|5051|5050|5051|5050|5050|5049|653
1634205710000|2021-10-14 10:01:50|5052||5052||5052||5052||1
1634205740000|2021-10-14 10:02:20|5053|5051|5053|5052|5053|5052|5053|5051|395
1634205750000|2021-10-14 10:02:30|||||||||2
1634205760000|2021-10-14 10:02:40|||||||||246
1634205790000|2021-10-14 10:03:10|5052|5051|5052|5050|5052|5051|5051|5050|1075
1634205800000|2021-10-14 10:03:20|5051||5051||5051||5051||0
1634205810000|2021-10-14 10:03:30|5052|5051|5053|5051|5053|5052|5052|5050|775
1634205820000|2021-10-14 10:03:40||5052||5052||5052||5052|0
1634205840000|2021-10-14 10:04:00|5054|5053|5056|5054|5056|5054|5054|5053|622
1634205850000|2021-10-14 10:04:10|5057|5055|5057|5055|5057|5055|5057|5055|2
1634205860000|2021-10-14 10:04:20|5056|5054|5055|5054|5056|5054|5055|5054|536
1634205870000|2021-10-14 10:04:30|5056||5056||5056||5056||134
1634205880000|2021-10-14 10:04:40|5055|5053|5055|5053|5055|5053|5055|5053|466
1634205890000|2021-10-14 10:04:50|5056|5054|5056|5054|5056|5054|5056|5054|6
1634205910000|2021-10-14 10:05:10|5057|5055|5057|5056|5057|5056|5056|5055|537
1634205920000|2021-10-14 10:05:20|5058|5057|5059|5058|5059|5058|5058|5057|1712
1634205930000|2021-10-14 10:05:30|5058|5057|5058|5057|5058|5057|5057|5056|1102
1634205940000|2021-10-14 10:05:40|5059|5058|5058|5056|5059|5058|5058|5056|788
1634205960000|2021-10-14 10:06:00|5057|5055|5053|5052|5057|5055|5053|5052|2913
1634205970000|2021-10-14 10:06:10|5052|5051|5054|5052|5054|5052|5051|5050|2909
1634205980000|2021-10-14 10:06:20|||||||||32
1634206020000|2021-10-14 10:07:00|5053|5051|5053|5051|5053|5051|5053|5051|14
1634206030000|2021-10-14 10:07:10|5054||5054||5054||5054||0
1634206050000|2021-10-14 10:07:30||5052||5052||5052||5052|20
1634206090000|2021-10-14 10:08:10|5053||5053||5053||5053||187
1634206110000|2021-10-14 10:08:30|5054|5053|5054|5053|5054|5053|5054|5053|40
1634206120000|2021-10-14 10:08:40|5055|5054|5055|5054|5055|5054|5055|5053|720
1634206140000|2021-10-14 10:09:00|||||||||21
1634206160000|2021-10-14 10:09:20|5054|5053|5053|5051|5055|5054|5052|5051|2687
1634206210000|2021-10-14 10:10:10|5052|5050|5052|5049|5053|5052|5050|5049|4735
1634206220000|2021-10-14 10:10:20||5050||5050||5050||5050|0
1634206240000|2021-10-14 10:10:40|||||||||39
1634206260000|2021-10-14 10:11:00|5053|5051|5053|5051|5053|5051|5053|5051|1570
1634206270000|2021-10-14 10:11:10|5052|5050|5052|5050|5052|5050|5052|5050|0
1634206290000|2021-10-14 10:11:30|5051||5052||5052||5051||1000
1634206300000|2021-10-14 10:11:40|5051|5049|5050|5048|5051|5049|5049|5048|1210
1634206310000|2021-10-14 10:11:50||5049||5048||5049||5048|400
1634206320000|2021-10-14 10:12:00|5049|5049|5048|5047|5049|5049|5048|5047|1452
1634206330000|2021-10-14 10:12:10|5049||5049||5049||5049||229
1634206340000|2021-10-14 10:12:20||5048||5048||5048||5048|20
1634206350000|2021-10-14 10:12:30|5050|5049|5050|5049|5050|5049|5050|5049|704
1634206360000|2021-10-14 10:12:40|5051|5050|5051|5050|5051|5050|5051|5050|284
1634206380000|2021-10-14 10:13:00|5050|5049|5050|5049|5051|5049|5050|5049|175
1634206390000|2021-10-14 10:13:10|||||||||9
1634206400000|2021-10-14 10:13:20|5049|5048|5050|5048|5050|5048|5049|5048|989
1634206410000|2021-10-14 10:13:30||5049||5049||5049||5049|0
1634206420000|2021-10-14 10:13:40|5049|5048|5048|5047|5050|5049|5048|5047|555
1634206440000|2021-10-14 10:14:00|5047|5046|5048|5047|5048|5047|5047|5046|505
1634206450000|2021-10-14 10:14:10|5049|5048|5050|5048|5050|5048|5049|5048|530
1634206460000|2021-10-14 10:14:20|||||||||69
1634206500000|2021-10-14 10:15:00|5049||5049||5049||5049||0
1634206510000|2021-10-14 10:15:10|5048|5047|5048|5047|5049|5048|5048|5047|355
1634206520000|2021-10-14 10:15:20|5049||5049||5049||5049||38
1634206540000|2021-10-14 10:15:40|||||||||203
1634206550000|2021-10-14 10:15:50||5048||5048||5048||5048|5
1634206560000|2021-10-14 10:16:00|5048|5047|5049|5047|5049|5047|5048|5047|721
1634206570000|2021-10-14 10:16:10|||||||||366
1634206620000|2021-10-14 10:17:00|5048|5046|5046|5045|5049|5046|5046|5045|784
1634206630000|2021-10-14 10:17:10|5045|5044|5046|5045|5047|5046|5045|5044|1331
1634206640000|2021-10-14 10:17:20|5047||5047||5047||5047||0
1634206650000|2021-10-14 10:17:30|5046||5046||5047||5046||330
1634206660000|2021-10-14 10:17:40|5045|5044|5045|5044|5045|5044|5045|5044|468
1634206670000|2021-10-14 10:17:50|||||||||39
1634206690000|2021-10-14 10:18:10|5044|5043|5045|5044|5045|5044|5044|5043|1892
1634206700000|2021-10-14 10:18:20|5046|5045|5046|5044|5046|5045|5046|5044|402
1634206710000|2021-10-14 10:18:30|5045|5043|5045|5043|5045|5044|5045|5043|533
1634206720000|2021-10-14 10:18:40|||||||||36
1634206740000|2021-10-14 10:19:00|5044|5044|5046|5045|5046|5045|5044|5044|603
1634206770000|2021-10-14 10:19:30|5047|5046|5047|5045|5048|5047|5047|5045|1439
1634206780000|2021-10-14 10:19:40|5048|5046|5048|5046|5048|5047|5048|5046|73
1634206790000|2021-10-14 10:19:50|||||||||8
1634206800000|2021-10-14 10:20:00|5047|5045|5046|5044|5047|5045|5046|5044|882
1634206820000|2021-10-14 10:20:20|5047|5045|5047|5045|5047|5046|5046|5044|630
1634206830000|2021-10-14 10:20:30|||||||||98
1634206840000|2021-10-14 10:20:40|5048|5046|5050|5048|5050|5049|5048|5046|1320
1634206850000|2021-10-14 10:20:50|5051|5049|5051|5050|5051|5050|5051|5049|405
1634206870000|2021-10-14 10:21:10|5052|5051|5052|5050|5052|5051|5052|5050|512
1634206890000|2021-10-14 10:21:30|5051||5052||5052||5051||200
1634206900000|2021-10-14 10:21:40|||||||||35
1634206910000|2021-10-14 10:21:50|||||||||35
1634206920000|2021-10-14 10:22:00||5051||5051||5051||5051|37
1634206940000|2021-10-14 10:22:20|5053|5052|5052|5051|5053|5052|5052|5051|467
1634206960000|2021-10-14 10:22:40|5053|5052|5053|5052|5053|5052|5053|5052|249
1634206980000|2021-10-14 10:23:00|5054|5053|5054|5053|5054|5053|5054|5053|564
1634206990000|2021-10-14 10:23:10|||||||||43
1634207000000|2021-10-14 10:23:20|5053|5052|5055|5053|5055|5053|5053|5052|2272
1634207010000|2021-10-14 10:23:30|5054|5052|5054|5052|5054|5053|5053|5052|205
1634207020000|2021-10-14 10:23:40|5053|5051|5052|5051|5053|5051|5052|5051|653
1634207030000|2021-10-14 10:23:50|5053|5052|5053|5052|5053|5052|5053|5052|1065
1634207040000|2021-10-14 10:24:00|5054|5051|5056|5054|5056|5054|5054|5051|2759
1634207060000|2021-10-14 10:24:20||5055||5055||5055||5055|266
1634207070000|2021-10-14 10:24:30|||||||||724
1634207090000|2021-10-14 10:24:50|||||||||6
1634207100000|2021-10-14 10:25:00|5057||5057||5057||5057||202
1634207110000|2021-10-14 10:25:10||5056||5056||5056||5056|941
1634207130000|2021-10-14 10:25:30|5058|5057|5060|5057|5060|5057|5058|5057|107
1634207140000|2021-10-14 10:25:40||5058||5058||5058||5058|0
1634207150000|2021-10-14 10:25:50|5059|5057|5058|5057|5059|5057|5057|5056|1139
1634207160000|2021-10-14 10:26:00|5059|5058|5060|5059|5060|5059|5059|5058|308
1634207170000|2021-10-14 10:26:10|5061|5060|5059|5057|5061|5060|5058|5057|8345
1634207180000|2021-10-14 10:26:20|5060|5058|5060|5059|5060|5059|5060|5058|2309
1634207190000|2021-10-14 10:26:30|5059|5058|5060|5058|5060|5058|5059|5058|144
1634207220000|2021-10-14 10:27:00|5059|5057|5058|5057|5059|5057|5058|5057|432
1634207240000|2021-10-14 10:27:20|5059|5058|5060|5059|5062|5061|5059|5058|5249
1634207250000|2021-10-14 10:27:30|5059|5058|5059|5058|5059|5058|5059|5058|53
1634207260000|2021-10-14 10:27:40|||||||||45
1634207270000|2021-10-14 10:27:50|||||||||40
1634207280000|2021-10-14 10:28:00|||||||||40
1634207290000|2021-10-14 10:28:10|5058|5057|5059|5058|5059|5058|5058|5057|743
1634207330000|2021-10-14 10:28:50|5058|5057|5055|5053|5058|5057|5055|5053|671
1634207340000|2021-10-14 10:29:00||5054||5054||5054||5054|140
1634207350000|2021-10-14 10:29:10|||||||||59
1634207370000|2021-10-14 10:29:30|5056|5055|5055|5054|5056|5055|5055|5054|815
1634207380000|2021-10-14 10:29:40|5054|5053|5055|5052|5055|5053|5053|5052|1003
1634207390000|2021-10-14 10:29:50|5054|5053|5054|5053|5054|5053|5054|5053|135
1634207400000|2021-10-14 10:30:00||5052||5053||5053||5052|28
1634207410000|2021-10-14 10:30:10||5052||5052||5052||5052|59
1634207420000|2021-10-14 10:30:20|||||||||82
1634207430000|2021-10-14 10:30:30||5053||5053||5053||5053|19
1634207440000|2021-10-14 10:30:40|5055|5054|5055|5054|5055|5054|5055|5054|245
1634207450000|2021-10-14 10:30:50|5054|5053|5054|5052|5055|5054|5054|5052|556
1634207460000|2021-10-14 10:31:00|5055|5053|5056|5054|5056|5055|5055|5053|2886
1634207470000|2021-10-14 10:31:10|5055|5055|5056|5055|5056|5055|5055|5055|0
1634207490000|2021-10-14 10:31:30|5057|5056|5057|5055|5057|5056|5056|5055|679
1634207520000|2021-10-14 10:32:00|||||||||50
1634207530000|2021-10-14 10:32:10|||||||||198
1634207540000|2021-10-14 10:32:20||5056||5056||5056||5056|29
1634207550000|2021-10-14 10:32:30|||||||||41
1634207580000|2021-10-14 10:33:00|||||||||196
1634207590000|2021-10-14 10:33:10|5056|5055|5056|5055|5056|5055|5056|5055|1047
1634207600000|2021-10-14 10:33:20|5055|5054|5055|5054|5055|5054|5055|5054|347
1634207610000|2021-10-14 10:33:30|||||||||127
1634207620000|2021-10-14 10:33:40|5056|5055|5056|5054|5056|5055|5054|5053|1636
1634207640000|2021-10-14 10:34:00||5055||5055||5055||5055|2
1634207650000|2021-10-14 10:34:10|5055|5054|5055|5054|5056|5054|5055|5054|64
1634207660000|2021-10-14 10:34:20|5056||5056||5056||5055||238
1634207670000|2021-10-14 10:34:30|5055|5053|5054|5052|5055|5053|5054|5052|548
1634207680000|2021-10-14 10:34:40|5055|5053|5055|5054|5055|5054|5054|5053|1683
1634207690000|2021-10-14 10:34:50|5056|5053|5055|5053|5056|5053|5053|5052|879
1634207700000|2021-10-14 10:35:00|5054|5052|5054|5052|5054|5052|5054|5052|291
1634207710000|2021-10-14 10:35:10|5053|5051|5053|5051|5054|5051|5052|5051|486
1634207720000|2021-10-14 10:35:20|5052|5052|5052|5050|5052|5052|5052|5050|349
1634207730000|2021-10-14 10:35:30|5051||5051||5052||5051||39
1634207740000|2021-10-14 10:35:40|5052|5051|5052|5051|5052|5051|5052|5051|130
1634207760000|2021-10-14 10:36:00|5053|5052|5053|5052|5053|5052|5053|5052|514
1634207780000|2021-10-14 10:36:20|5052|5051|5052|5051|5052|5051|5051|5050|355
1634207790000|2021-10-14 10:36:30|5051|5050|5051|5050|5051|5050|5050|5049|694
1634207800000|2021-10-14 10:36:40|5052||5052||5052||5052||41
1634207820000|2021-10-14 10:37:00|5053|5051|5053|5051|5053|5052|5052|5051|670
1634207830000|2021-10-14 10:37:10|5052||5053||5053||5052||134
1634207840000|2021-10-14 10:37:20|5052||5052||5052||5052||58
1634207850000|2021-10-14 10:37:30|5053||5053||5053||5053||0
1634207860000|2021-10-14 10:37:40|5052||5052||5052||5052||0
1634207870000|2021-10-14 10:37:50|5053|5052|5053|5051|5053|5052|5052|5051|932
1634207890000|2021-10-14 10:38:10|5052|5052|5052|5051|5052|5052|5051|5050|870
1634207900000|2021-10-14 10:38:20|5053|5052|5054|5053|5054|5053|5053|5052|627
1634207910000|2021-10-14 10:38:30|||||||||90
1634207920000|2021-10-14 10:38:40|5053|5052|5053|5052|5053|5052|5053|5052|79
1634207940000|2021-10-14 10:39:00|5052|5051|5053|5051|5053|5052|5051|5050|1631
1634207950000|2021-10-14 10:39:10|5052||5052||5052||5052||0
1634207980000|2021-10-14 10:39:40|5051|5050|5052|5051|5052|5051|5051|5050|378
1634207990000|2021-10-14 10:39:50|5053||5053||5053||5053||225
1634208000000|2021-10-14 10:40:00||5052||5052||5052||5052|233
1634208010000|2021-10-14 10:40:10|5054|5053|5053|5052|5054|5053|5053|5051|585
1634208040000|2021-10-14 10:40:40|5054|5053|5054|5053|5054|5053|5054|5053|705
1634208050000|2021-10-14 10:40:50|||||||||42
1634208060000|2021-10-14 10:41:00|||||||||76
1634208070000|2021-10-14 10:41:10|||||||||198
1634208080000|2021-10-14 10:41:20|5053|5052|5054|5052|5054|5053|5053|5052|876
1634208090000|2021-10-14 10:41:30|5053|5051|5053|5051|5053|5051|5052|5051|344
1634208100000|2021-10-14 10:41:40|5052||5052||5052||5052||95
1634208110000|2021-10-14 10:41:50|||||||||537
1634208120000|2021-10-14 10:42:00|5053|5052|5053|5051|5053|5052|5053|5051|650
1634208140000|2021-10-14 10:42:20||5052||5052||5052||5052|0
1634208150000|2021-10-14 10:42:30|5054|5053|5054|5053|5054|5053|5054|5053|116
1634208160000|2021-10-14 10:42:40|5053|5052|5053|5052|5053|5052|5053|5052|169
1634208170000|2021-10-14 10:42:50|5052|5051|5052|5051|5053|5052|5052|5051|218
1634208180000|2021-10-14 10:43:00|||||||||92
1634208190000|2021-10-14 10:43:10|5051|5050|5052|5051|5052|5051|5051|5050|1192
1634208200000|2021-10-14 10:43:20|5051|5050|5051|5050|5051|5050|5051|5050|330
1634208210000|2021-10-14 10:43:30|5052|5051|5053|5052|5053|5052|5052|5051|1122
1634208230000|2021-10-14 10:43:50|5052|5051|5054|5052|5054|5052|5052|5051|1666
1634208260000|2021-10-14 10:44:20||5053||5053||5053||5053|345
1634208270000|2021-10-14 10:44:30|||||||||218
1634208290000|2021-10-14 10:44:50|5053|5052|5053|5052|5053|5052|5052|5051|1012
1634208300000|2021-10-14 10:45:00|||||||||40
1634208310000|2021-10-14 10:45:10|5052|5051|5053|5051|5053|5051|5052|5051|190
1634208320000|2021-10-14 10:45:20|5052|5052|5053|5052|5053|5052|5052|5051|917
1634208330000|2021-10-14 10:45:30|||||||||59
1634208350000|2021-10-14 10:45:50|5052|5051|5053|5051|5053|5051|5052|5051|239
1634208370000|2021-10-14 10:46:10||5052||5052||5052||5052|195
1634208380000|2021-10-14 10:46:20|5054|5053|5054|5053|5054|5053|5054|5053|1191
1634208400000|2021-10-14 10:46:40|5055|5054|5055|5053|5056|5054|5055|5053|1007
1634208420000|2021-10-14 10:47:00|||||||||213
1634208430000|2021-10-14 10:47:10|||||||||14
1634208450000|2021-10-14 10:47:30|5056|5054|5056|5055|5056|5055|5056|5054|259
1634208460000|2021-10-14 10:47:40|||||||||43
1634208470000|2021-10-14 10:47:50|5057|5056|5059|5057|5059|5057|5057|5056|364
1634208480000|2021-10-14 10:48:00|5060|5058|5060|5059|5060|5059|5060|5058|164
1634208490000|2021-10-14 10:48:10|||||||||63
1634208500000|2021-10-14 10:48:20|5061|5060|5062|5061|5062|5061|5061|5060|612
1634208510000|2021-10-14 10:48:30|5063||5063||5063||5063||140
1634208530000|2021-10-14 10:48:50|5062|5062|5065|5063|5065|5063|5062|5062|316
1634208540000|2021-10-14 10:49:00|5064|5064|5066|5064|5066|5064|5064|5064|385
1634208560000|2021-10-14 10:49:20|5067|5065|5066|5065|5068|5066|5066|5065|1694
1634208570000|2021-10-14 10:49:30|5065|5064|5066|5064|5066|5064|5065|5064|892
1634208580000|2021-10-14 10:49:40||5065||5065||5065||5065|50
1634208590000|2021-10-14 10:49:50|5065|5064|5065|5064|5065|5064|5065|5064|564
1634208600000|2021-10-14 10:50:00|5066|5065|5066|5065|5066|5065|5066|5065|236
1634208610000|2021-10-14 10:50:10|5065|5064|5066|5065|5066|5065|5065|5064|679
1634208630000|2021-10-14 10:50:30|||||||||22
1634208650000|2021-10-14 10:50:50|5067|5066|5067|5066|5067|5066|5067|5066|636
1634208670000|2021-10-14 10:51:10|||||||||501
1634208700000|2021-10-14 10:51:40|5068|5067|5070|5068|5070|5068|5068|5067|1461
1634208710000|2021-10-14 10:51:50|5069|5067|5069|5068|5070|5068|5068|5067|580
1634208720000|2021-10-14 10:52:00|5068|5067|5069|5067|5069|5067|5068|5067|114
1634208730000|2021-10-14 10:52:10|5068|5068|5069|5068|5069|5068|5068|5068|308
1634208740000|2021-10-14 10:52:20|||||||||3
1634208750000|2021-10-14 10:52:30|5070|5069|5070|5069|5070|5069|5070|5069|75
1634208760000|2021-10-14 10:52:40|5071||5071||5071||5070||150
1634208780000|2021-10-14 10:53:00|5070|5068|5069|5068|5070|5068|5069|5068|811
1634208790000|2021-10-14 10:53:10|||||||||39
1634208800000|2021-10-14 10:53:20|5070||5070||5070||5070||142
1634208810000|2021-10-14 10:53:30|||||||||19
1634208820000|2021-10-14 10:53:40||5069||5069||5069||5069|94
1634208830000|2021-10-14 10:53:50|5069|5068|5070|5069|5070|5069|5069|5068|705
1634208840000|2021-10-14 10:54:00|||||||||1204
1634208850000|2021-10-14 10:54:10|5069|5068|5067|5065|5069|5068|5066|5065|2216
1634208860000|2021-10-14 10:54:20|5066|5064|5065|5064|5067|5064|5065|5064|931
1634208870000|2021-10-14 10:54:30|5066|5065|5067|5065|5067|5065|5066|5065|620
1634208880000|2021-10-14 10:54:40|5066||5066||5067||5066||0
1634208890000|2021-10-14 10:54:50||5064||5064||5064||5064|591
1634208900000|2021-10-14 10:55:00|||||||||79
1634208910000|2021-10-14 10:55:10|5065|5065|5066|5065|5066|5065|5065|5065|473
1634208920000|2021-10-14 10:55:20|5067|5066|5067|5066|5067|5066|5067|5066|748
1634208940000|2021-10-14 10:55:40|5068|5067|5068|5067|5068|5067|5068|5067|56
1634208960000|2021-10-14 10:56:00|||||||||38
1634209000000|2021-10-14 10:56:40|5067|5066|5067|5065|5068|5066|5066|5065|1099
1634209020000|2021-10-14 10:57:00|5068|5066|5068|5067|5068|5067|5068|5066|1053
1634209030000|2021-10-14 10:57:10|||||||||209
1634209050000|2021-10-14 10:57:30|||||||||150
1634209060000|2021-10-14 10:57:40|||||||||513
1634209070000|2021-10-14 10:57:50|5069||5069||5069||5069||216
1634209080000|2021-10-14 10:58:00||5068||5068||5068||5068|202
1634209090000|2021-10-14 10:58:10|||||||||157
1634209100000|2021-10-14 10:58:20|5070|5069|5070|5069|5071|5070|5070|5069|2207
1634209110000|2021-10-14 10:58:30|5069|5068|5069|5067|5069|5069|5069|5067|565
1634209120000|2021-10-14 10:58:40|5068|5066|5067|5065|5068|5066|5066|5065|519
1634209140000|2021-10-14 10:59:00|5066||5067||5067||5066||319
1634209150000|2021-10-14 10:59:10|5066|5064|5066|5064|5066|5064|5064|5063|414
1634209160000|2021-10-14 10:59:20||5065||5065||5065||5065|147
1634209170000|2021-10-14 10:59:30|5065|5064|5066|5064|5066|5064|5064|5063|794
1634209180000|2021-10-14 10:59:40|5065|5063|5065|5063|5066|5063|5064|5063|328
1634209190000|2021-10-14 10:59:50|5064|5064|5065|5064|5065|5064|5064|5063|413
1634209200000|2021-10-14 11:00:00|5064|5063|5065|5063|5065|5063|5064|5063|690
1634209220000|2021-10-14 11:00:20||5064||5064||5064||5064|0
1634209230000|2021-10-14 11:00:30|5064|5063|5065|5063|5065|5064|5064|5063|1986
1634209240000|2021-10-14 11:00:40|5066|5064|5066|5065|5066|5065|5066|5064|601
1634209250000|2021-10-14 11:00:50|5065|5064|5064|5063|5065|5064|5064|5063|12435
1634209260000|2021-10-14 11:01:00|5063|5062|5065|5063|5065|5064|5063|5062|467
1634209270000|2021-10-14 11:01:10||5064||5063||5064||5063|0
1634209280000|2021-10-14 11:01:20|||||||||65
1634209290000|2021-10-14 11:01:30|5064||5065||5065||5064||487
1634209300000|2021-10-14 11:01:40|5066|5064|5066|5064|5066|5064|5065|5064|217
1634209320000|2021-10-14 11:02:00|5065|5065|5065|5064|5065|5065|5065|5064|36
1634209340000|2021-10-14 11:02:20|5064|5063|5065|5064|5065|5064|5064|5063|574
1634209350000|2021-10-14 11:02:30||5063||5063||5063||5063|6
1634209360000|2021-10-14 11:02:40||5064||5063||5064||5063|546
1634209370000|2021-10-14 11:02:50|5064|5064|5065|5064|5065|5064|5064|5064|192
1634209380000|2021-10-14 11:03:00|5066|5065|5067|5065|5067|5065|5066|5065|495
1634209390000|2021-10-14 11:03:10|5066||5066||5066||5066||18
1634209400000|2021-10-14 11:03:20|5065|5064|5066|5065|5066|5065|5065|5064|390
1634209410000|2021-10-14 11:03:30|||||||||45
1634209420000|2021-10-14 11:03:40|5067|5066|5067|5066|5067|5066|5067|5066|210
1634209440000|2021-10-14 11:04:00|||||||||50
1634209450000|2021-10-14 11:04:10|||||||||27
1634209460000|2021-10-14 11:04:20|||||||||249
1634209470000|2021-10-14 11:04:30|5066|5065|5065|5064|5066|5065|5065|5064|699
1634209480000|2021-10-14 11:04:40|5066|5065|5066|5064|5066|5065|5066|5064|358
1634209490000|2021-10-14 11:04:50|5065|5063|5064|5063|5065|5063|5064|5063|740
1634209500000|2021-10-14 11:05:00|5063|5062|5063|5062|5063|5062|5063|5062|319
1634209510000|2021-10-14 11:05:10|5064|5063|5064|5062|5064|5063|5064|5062|805
1634209520000|2021-10-14 11:05:20|||||||||23
1634209530000|2021-10-14 11:05:30|5063|5061|5063|5061|5063|5062|5061|5060|1014
1634209560000|2021-10-14 11:06:00|||||||||497
1634209570000|2021-10-14 11:06:10|5062|5062|5061|5060|5062|5062|5061|5060|224
1634209580000|2021-10-14 11:06:20|5062|5061|5063|5062|5063|5062|5062|5061|900
1634209590000|2021-10-14 11:06:30|5064|5063|5063|5062|5064|5063|5063|5062|330
1634209620000|2021-10-14 11:07:00|5064|5063|5064|5062|5064|5063|5064|5062|389
1634209630000|2021-10-14 11:07:10|||||||||48
1634209640000|2021-10-14 11:07:20|5063||5064||5064||5063||27
1634209660000|2021-10-14 11:07:40|5063|5061|5063|5062|5063|5062|5062|5061|592
1634209680000|2021-10-14 11:08:00|5062|5061|5066|5064|5067|5065|5062|5061|3394
1634209690000|2021-10-14 11:08:10|||||||||23
1634209700000|2021-10-14 11:08:20|5065|5065|5067|5066|5067|5066|5065|5065|1326
1634209710000|2021-10-14 11:08:30|5066|5065|5066|5064|5067|5065|5065|5064|643
1634209740000|2021-10-14 11:09:00||5065||5064||5065||5064|443
1634209750000|2021-10-14 11:09:10|5065|5063|5065|5063|5066|5065|5064|5063|1278
1634209760000|2021-10-14 11:09:20|5064||5065||5065||5064||0
1634209770000|2021-10-14 11:09:30|5064||5064||5064||5064||3
1634209780000|2021-10-14 11:09:40|5063|5062|5062|5060|5064|5063|5062|5060|905
1634209790000|2021-10-14 11:09:50|5063|5061|5062|5060|5063|5061|5061|5060|724
1634209800000|2021-10-14 11:10:00|5061|5059|5060|5059|5061|5059|5059|5058|981
1634209810000|2021-10-14 11:10:10|5059|5058|5059|5058|5059|5058|5059|5058|608
1634209820000|2021-10-14 11:10:20|5058|5057|5058|5057|5058|5057|5057|5056|904
1634209830000|2021-10-14 11:10:30|5057|5056|5057|5056|5058|5056|5057|5056|397
1634209850000|2021-10-14 11:10:50|5058|5057|5058|5057|5058|5057|5057|5056|1513
1634209860000|2021-10-14 11:11:00|5057|5056|5057|5056|5057|5056|5056|5055|332
1634209880000|2021-10-14 11:11:20|5058|5057|5057|5056|5058|5057|5057|5056|703
1634209890000|2021-10-14 11:11:30|5058|5057|5058|5057|5058|5057|5058|5057|85
1634209900000|2021-10-14 11:11:40|5059|5058|5059|5058|5059|5058|5059|5058|810
1634209910000|2021-10-14 11:11:50|5058|5057|5058|5057|5058|5057|5058|5057|482
1634209920000|2021-10-14 11:12:00|5059|5058|5059|5058|5059|5058|5059|5058|0
1634209930000|2021-10-14 11:12:10|5058|5057|5058|5057|5058|5057|5058|5057|117
1634209940000|2021-10-14 11:12:20|5059|5058|5059|5058|5059|5058|5059|5058|113
1634209950000|2021-10-14 11:12:30|||||||||363
1634209980000|2021-10-14 11:13:00|5058|5057|5059|5057|5059|5058|5058|5057|144
1634210000000|2021-10-14 11:13:20|||||||||533
1634210010000|2021-10-14 11:13:30|5058||5058||5058||5058||227
1634210020000|2021-10-14 11:13:40|5057|5056|5057|5056|5057|5056|5056|5055|446
1634210030000|2021-10-14 11:13:50|5058|5057|5058|5056|5058|5057|5057|5056|576
1634210040000|2021-10-14 11:14:00||5057||5057||5057||5057|281
1634210080000|2021-10-14 11:14:40|5057|5056|5055|5054|5058|5057|5055|5054|1629
1634210090000|2021-10-14 11:14:50|5056|5055|5057|5056|5057|5056|5056|5054|540
1634210110000|2021-10-14 11:15:10|||||||||7
1634210120000|2021-10-14 11:15:20|5058|5057|5058|5057|5059|5058|5058|5056|2023
1634210130000|2021-10-14 11:15:30|5059||5059||5059||5059||5
1634210150000|2021-10-14 11:15:50|||||||||48
1634210170000|2021-10-14 11:16:10|||||||||720
1634210200000|2021-10-14 11:16:40|5058|5056|5059|5057|5059|5058|5058|5056|1077
1634210230000|2021-10-14 11:17:10||5058||5058||5058||5058|7
1634210240000|2021-10-14 11:17:20|5060|5059|5061|5059|5061|5059|5060|5059|934
1634210250000|2021-10-14 11:17:30|5060||5060||5060||5060||348
1634210260000|2021-10-14 11:17:40|5061||5061||5061||5061||215
1634210270000|2021-10-14 11:17:50|5060|5058|5061|5059|5061|5059|5059|5058|1053
1634210280000|2021-10-14 11:18:00||5060||5060||5060||5060|208
1634210300000|2021-10-14 11:18:20|5060|5059|5060|5058|5060|5059|5059|5058|632
1634210310000|2021-10-14 11:18:30|5059|5057|5061|5060|5061|5060|5059|5057|663
1634210320000|2021-10-14 11:18:40|||||||||206
1634210370000|2021-10-14 11:19:30|5062|5061|5061|5060|5062|5061|5061|5060|2043
1634210380000|2021-10-14 11:19:40|5060|5059|5063|5061|5063|5062|5060|5059|326
1634210400000|2021-10-14 11:20:00|5062|5062|5063|5061|5063|5062|5062|5061|158
1634210410000|2021-10-14 11:20:10|||||||||39
1634210420000|2021-10-14 11:20:20|5062|5060|5059|5058|5062|5060|5059|5058|1876
1634210430000|2021-10-14 11:20:30||5057||5058||5058||5057|230
1634210440000|2021-10-14 11:20:40|5060|5059|5060|5059|5060|5059|5060|5058|651
1634210450000|2021-10-14 11:20:50|5061||5061||5061||5061||412
1634210460000|2021-10-14 11:21:00|5060|5060|5061|5059|5061|5060|5060|5059|65
1634210480000|2021-10-14 11:21:20|5060|5058|5061|5059|5061|5060|5060|5058|2828
1634210490000|2021-10-14 11:21:30|5062|5060|5062|5060|5062|5060|5062|5060|919
1634210500000|2021-10-14 11:21:40|5061||5061||5061||5061||0
1634210510000|2021-10-14 11:21:50|5060|5059|5061|5060|5061|5060|5060|5059|630
1634210520000|2021-10-14 11:22:00|5060|5059|5060|5059|5060|5059|5060|5059|434
1634210530000|2021-10-14 11:22:10|5059|5058|5060|5059|5060|5059|5059|5058|342
1634210550000|2021-10-14 11:22:30|5061|5060|5061|5059|5061|5060|5061|5059|426
1634210560000|2021-10-14 11:22:40|5062|5060|5062|5060|5062|5061|5062|5060|153
1634210570000|2021-10-14 11:22:50|5061||5062||5062||5061||105
1634210590000|2021-10-14 11:23:10|5061||5062||5062||5061||49
1634210600000|2021-10-14 11:23:20|5061||5061||5062||5061||0
1634210610000|2021-10-14 11:23:30|||||||||472
1634210620000|2021-10-14 11:23:40|5062|5061|5061|5060|5062|5061|5061|5060|670
1634210630000|2021-10-14 11:23:50|5060|5059|5060|5059|5061|5060|5060|5059|298
1634210640000|2021-10-14 11:24:00|5061|5060|5060|5059|5061|5060|5060|5059|195
1634210650000|2021-10-14 11:24:10|5061||5061||5061||5061||0
1634210690000|2021-10-14 11:24:50||5060||5060||5060||5060|20
1634210700000|2021-10-14 11:25:00|5062|5061|5064|5062|5064|5062|5062|5061|1320
1634210720000|2021-10-14 11:25:20|5063|5063|5064|5063|5064|5063|5063|5063|44
1634210730000|2021-10-14 11:25:30|5065|5064|5065|5064|5066|5064|5065|5064|0
1634210740000|2021-10-14 11:25:40|||||||||15
1634210750000|2021-10-14 11:25:50|5064|5063|5064|5062|5064|5063|5063|5062|512
1634210760000|2021-10-14 11:26:00|5065|5063|5065|5064|5065|5064|5065|5063|426
1634210770000|2021-10-14 11:26:10|5064|5063|5064|5063|5064|5063|5064|5063|20221
1634210780000|2021-10-14 11:26:20|5063|5062|5064|5063|5064|5063|5063|5062|113
1634210790000|2021-10-14 11:26:30|5063|5062|5063|5062|5064|5063|5063|5062|409
1634210800000|2021-10-14 11:26:40|5064|5063|5064|5063|5064|5063|5064|5063|783
1634210810000|2021-10-14 11:26:50|5063|5062|5064|5062|5064|5062|5063|5062|0
1634210820000|2021-10-14 11:27:00|5063|5061|5064|5063|5064|5063|5062|5061|752
1634210840000|2021-10-14 11:27:20|||||||||198
1634210860000|2021-10-14 11:27:40|5063|5062|5061|5060|5063|5062|5061|5060|1054
1634210870000|2021-10-14 11:27:50|5062|5061|5063|5062|5063|5062|5062|5061|339
1634210880000|2021-10-14 11:28:00|5062|5061|5062|5061|5062|5062|5062|5061|675
1634210900000|2021-10-14 11:28:20|5061|5060|5061|5060|5061|5060|5061|5060|159
1634210920000|2021-10-14 11:28:40|5060|5059|5061|5059|5061|5060|5060|5059|475
1634210950000|2021-10-14 11:29:10|5060|5058|5059|5058|5060|5059|5059|5058|1636
1634210960000|2021-10-14 11:29:20|5060|5059|5060|5059|5060|5059|5060|5059|38
1634210980000|2021-10-14 11:29:40|5059|5058|5060|5058|5060|5059|5059|5058|326
1634210990000|2021-10-14 11:29:50||5059||5059||5059||5059|51
1634211000000|2021-10-14 11:30:00|||||||||129
1634211010000|2021-10-14 11:30:10|5061||5061||5061||5061||747
1634211030000|2021-10-14 11:30:30|5060||5061||5061||5060||160
1634211040000|2021-10-14 11:30:40|5062|5060|5062|5060|5062|5060|5062|5060|1857
1634211050000|2021-10-14 11:30:50||5061||5061||5061||5061|51
1634211060000|2021-10-14 11:31:00|5063|5062|5062|5061|5063|5062|5062|5061|616
1634211070000|2021-10-14 11:31:10|5061|5060|5061|5060|5062|5060|5061|5060|631
1634211090000|2021-10-14 11:31:30|5062|5061|5063|5061|5063|5061|5062|5061|421
1634211120000|2021-10-14 11:32:00|5062|5062|5061|5060|5063|5062|5061|5060|643
1634211130000|2021-10-14 11:32:10|5062||5061||5062||5061||110
1634211140000|2021-10-14 11:32:20|5062||5061||5062||5061||498
1634211160000|2021-10-14 11:32:40|5060|5059|5059|5058|5060|5059|5059|5058|569
1634211170000|2021-10-14 11:32:50|5060|5059|5060|5059|5061|5059|5060|5059|283
1634211180000|2021-10-14 11:33:00|5061|5060|5062|5061|5062|5061|5061|5060|1771
1634211200000|2021-10-14 11:33:20|5063|5062|5063|5062|5063|5062|5063|5061|366
1634211210000|2021-10-14 11:33:30|5064|5063|5063|5062|5064|5063|5063|5062|848
1634211220000|2021-10-14 11:33:40|5064|5063|5063|5062|5064|5063|5063|5062|168
1634211230000|2021-10-14 11:33:50|5064|5063|5064|5063|5064|5063|5064|5063|277
1634211250000|2021-10-14 11:34:10|||||||||171
1634211280000|2021-10-14 11:34:40|||||||||212
1634211290000|2021-10-14 11:34:50|||||||||31
1634211300000|2021-10-14 11:35:00|5065|5064|5066|5065|5066|5065|5065|5064|2480
1634211310000|2021-10-14 11:35:10|5065|5064|5064|5063|5065|5064|5064|5063|911
1634211320000|2021-10-14 11:35:20|5065|5064|5065|5063|5065|5064|5065|5063|156
1634211330000|2021-10-14 11:35:30|||||||||9
1634211340000|2021-10-14 11:35:40|5064||5064||5064||5064||12
1634211350000|2021-10-14 11:35:50|5063|5062|5063|5062|5063|5062|5062|5061|1851
1634211360000|2021-10-14 11:36:00|5064|5063|5064|5062|5064|5063|5064|5062|377
1634211380000|2021-10-14 11:36:20|5063||5064||5064||5063||0
1634211390000|2021-10-14 11:36:30|5063||5063||5063||5063||75
1634211410000|2021-10-14 11:36:50||5061||5061||5061||5061|10
1634211420000|2021-10-14 11:37:00||5062||5062||5062||5061|4
1634211440000|2021-10-14 11:37:20|5064|5063|5065|5064|5065|5064|5064|5063|746
1634211450000|2021-10-14 11:37:30|||||||||113
1634211470000|2021-10-14 11:37:50|5066|5065|5066|5065|5066|5065|5066|5065|47
1634211490000|2021-10-14 11:38:10|5065|5064|5065|5064|5065|5064|5065|5064|717
1634211500000|2021-10-14 11:38:20|5064|5063|5065|5063|5065|5063|5064|5063|271
1634211510000|2021-10-14 11:38:30|5066|5064|5065|5064|5066|5065|5065|5064|3388
1634211520000|2021-10-14 11:38:40|5066|5063|5066|5064|5066|5065|5066|5063|446
1634211530000|2021-10-14 11:38:50||5065||5065||5065||5065|244
1634211580000|2021-10-14 11:39:40|5065|5064|5066|5065|5066|5065|5065|5064|559
1634211590000|2021-10-14 11:39:50|5065|5064|5066|5065|5066|5065|5065|5064|270
1634211610000|2021-10-14 11:40:10||5064||5064||5064||5064|80
1634211620000|2021-10-14 11:40:20||5065||5064||5065||5064|29
1634211640000|2021-10-14 11:40:40||5065||5065||5065||5065|215
1634211650000|2021-10-14 11:40:50|5065|5064|5066|5065|5066|5065|5064|5063|1541
1634211660000|2021-10-14 11:41:00|5067|5066|5067|5066|5067|5066|5067|5065|769
1634211670000|2021-10-14 11:41:10|5068|5067|5068|5067|5068|5067|5068|5067|505
1634211680000|2021-10-14 11:41:20|||||||||99
1634211690000|2021-10-14 11:41:30|5069||5069||5069||5069||316
1634211700000|2021-10-14 11:41:40||5068||5068||5068||5068|261
1634211710000|2021-10-14 11:41:50|||||||||173
1634211720000|2021-10-14 11:42:00|||||||||13
1634211730000|2021-10-14 11:42:10|5068|5067|5068|5067|5068|5067|5068|5067|387
1634211760000|2021-10-14 11:42:40|||||||||18
1634211770000|2021-10-14 11:42:50|5069|5068|5069|5068|5069|5068|5069|5068|305
1634211780000|2021-10-14 11:43:00|5068|5067|5067|5065|5068|5067|5066|5065|446
1634211790000|2021-10-14 11:43:10|5066|5064|5067|5066|5067|5066|5065|5064|1176
1634211800000|2021-10-14 11:43:20|5068||5068||5068||5067||653
1634211810000|2021-10-14 11:43:30|5067||5068||5068||5067||378
1634211830000|2021-10-14 11:43:50|5067|5067|5068|5066|5068|5067|5067|5066|950
1634211840000|2021-10-14 11:44:00|5069|5067|5070|5069|5070|5069|5069|5067|933
1634211850000|2021-10-14 11:44:10|5069|5068|5068|5067|5069|5068|5068|5067|493
1634211860000|2021-10-14 11:44:20|5069|5068|5069|5068|5069|5068|5069|5068|193
1634211870000|2021-10-14 11:44:30||5067||5067||5067||5067|157
1634211890000|2021-10-14 11:44:50|5068|5068|5068|5067|5068|5068|5068|5067|254
1634211900000|2021-10-14 11:45:00|5069|5068|5069|5068|5069|5068|5069|5068|356
1634211920000|2021-10-14 11:45:20|5068|5067|5067|5066|5069|5067|5067|5066|313
1634211930000|2021-10-14 11:45:30|5068|5067|5068|5066|5068|5067|5068|5066|187
1634211950000|2021-10-14 11:45:50|5067||5067||5067||5067||0
1634211960000|2021-10-14 11:46:00|||||||||72
1634211970000|2021-10-14 11:46:10|||||||||114
1634211980000|2021-10-14 11:46:20|5068|5067|5067|5065|5068|5067|5067|5065|509
1634212000000|2021-10-14 11:46:40||5066||5066||5066||5066|50
1634212010000|2021-10-14 11:46:50|5066|5065|5066|5064|5066|5065|5066|5064|266
1634212020000|2021-10-14 11:47:00||5065||5064||5065||5064|805
1634212030000|2021-10-14 11:47:10|5065|5065|5066|5065|5066|5065|5065|5065|178
1634212040000|2021-10-14 11:47:20||5064||5064||5064||5064|50
1634212060000|2021-10-14 11:47:40||5065||5065||5065||5065|55
1634212070000|2021-10-14 11:47:50|||||||||475
1634212080000|2021-10-14 11:48:00|||||||||50
1634212090000|2021-10-14 11:48:10|5067|5066|5068|5066|5068|5066|5067|5066|1096
1634212100000|2021-10-14 11:48:20|5067||5068||5068||5067||77
1634212110000|2021-10-14 11:48:30||5067||5067||5067||5067|133
1634212120000|2021-10-14 11:48:40|5069|5068|5070|5068|5070|5068|5069|5068|273
1634212130000|2021-10-14 11:48:50||5069||5069||5069||5069|61
1634212140000|2021-10-14 11:49:00|||||||||50
1634212150000|2021-10-14 11:49:10|5069|5068|5070|5068|5070|5069|5069|5068|1863
1634212170000|2021-10-14 11:49:30|||||||||50
1634212180000|2021-10-14 11:49:40|5069||5069||5069||5069||41
1634212190000|2021-10-14 11:49:50||5067||5068||5068||5067|1328
1634212230000|2021-10-14 11:50:30|||||||||375
1634212240000|2021-10-14 11:50:40|5070|5069|5070|5068|5070|5069|5070|5068|291
1634212250000|2021-10-14 11:50:50|5071|5069|5070|5068|5071|5070|5070|5068|3025
1634212260000|2021-10-14 11:51:00|5069||5069||5069||5069||50
1634212270000|2021-10-14 11:51:10|5070|5067|5070|5069|5071|5070|5070|5067|1080
1634212280000|2021-10-14 11:51:20|||||||||60
1634212290000|2021-10-14 11:51:30|5069|5068|5070|5069|5070|5069|5069|5068|783
1634212300000|2021-10-14 11:51:40|5071|5070|5071|5070|5071|5070|5070|5069|606
1634212320000|2021-10-14 11:52:00|5070|5069|5069|5067|5070|5069|5068|5067|2278
1634212330000|2021-10-14 11:52:10|5068|5066|5068|5066|5069|5066|5067|5066|630
1634212340000|2021-10-14 11:52:20|5067||5068||5068||5067||446
1634212350000|2021-10-14 11:52:30|5067||5067||5067||5067||0
1634212370000|2021-10-14 11:52:50|5068|5067|5070|5069|5070|5069|5068|5067|1563
1634212390000|2021-10-14 11:53:10|||||||||50
1634212400000|2021-10-14 11:53:20|||||||||100
1634212420000|2021-10-14 11:53:40|5071|5070|5071|5070|5071|5070|5071|5070|853
1634212430000|2021-10-14 11:53:50|||||||||259
1634212440000|2021-10-14 11:54:00|||||||||412
1634212450000|2021-10-14 11:54:10|||||||||618
1634212460000|2021-10-14 11:54:20|||||||||1149
1634212470000|2021-10-14 11:54:30|5072|5071|5072|5071|5072|5071|5072|5071|555
1634212490000|2021-10-14 11:54:50|||||||||56
1634212500000|2021-10-14 11:55:00|5073|5072|5073|5071|5073|5072|5072|5071|935
1634212510000|2021-10-14 11:55:10|5072|5070|5071|5070|5072|5070|5070|5069|1851
1634212520000|2021-10-14 11:55:20|5072||5072||5072||5072||71
1634212550000|2021-10-14 11:55:50|5071|5069|5070|5069|5071|5069|5070|5069|607
1634212560000|2021-10-14 11:56:00|5069|5068|5070|5069|5070|5069|5069|5068|216
1634212570000|2021-10-14 11:56:10|5069|5068|5070|5068|5070|5068|5069|5068|145
1634212590000|2021-10-14 11:56:30|5069||5070||5070||5069||137
1634212620000|2021-10-14 11:57:00|||||||||184
1634212630000|2021-10-14 11:57:10|||||||||50
1634212650000|2021-10-14 11:57:30||5069||5069||5069||5069|2
1634212670000|2021-10-14 11:57:50|||||||||57
1634212690000|2021-10-14 11:58:10|||||||||106
1634212700000|2021-10-14 11:58:20|||||||||245
1634212710000|2021-10-14 11:58:30|5071|5070|5073|5072|5073|5072|5071|5070|1394
1634212720000|2021-10-14 11:58:40|5072|5071|5072|5071|5072|5071|5072|5071|1620
1634212730000|2021-10-14 11:58:50|5073|5072|5073|5072|5073|5072|5073|5072|50
1634212740000|2021-10-14 11:59:00|5072|5071|5073|5071|5073|5071|5072|5071|323
1634212760000|2021-10-14 11:59:20||5072||5072||5072||5072|99
1634212790000|2021-10-14 11:59:50|5072|5071|5072|5071|5072|5071|5072|5071|312
1634212800000|2021-10-14 12:00:00|5073|5072|5070|5069|5073|5072|5070|5069|958
1634212810000|2021-10-14 12:00:10|5071|5070|5070|5069|5071|5070|5070|5069|195
1634212820000|2021-10-14 12:00:20|5071||5070||5071||5070||26
1634212840000|2021-10-14 12:00:40|5071|5070|5071|5070|5071|5070|5071|5069|259
1634212850000|2021-10-14 12:00:50|5070|5069|5072|5071|5072|5071|5070|5069|1665
1634212860000|2021-10-14 12:01:00|5073|5072|5073|5072|5073|5072|5072|5071|429
1634212870000|2021-10-14 12:01:10|5074|5073|5074|5072|5074|5073|5073|5072|288
1634212880000|2021-10-14 12:01:20||5071||5071||5071||5071|0
1634212900000|2021-10-14 12:01:40|5073||5073||5073||5073||155
1634212910000|2021-10-14 12:01:50||5072||5072||5072||5072|0
1634212920000|2021-10-14 12:02:00|5074|5073|5074|5073|5074|5073|5074|5073|52
1634212930000|2021-10-14 12:02:10|5073|5072|5073|5072|5073|5072|5073|5072|1
1634212940000|2021-10-14 12:02:20|||||||||14
1634212950000|2021-10-14 12:02:30|5072|5071|5069|5067|5072|5071|5068|5067|7855
1634212960000|2021-10-14 12:02:40|5068|5068|5070|5068|5070|5068|5068|5067|763
1634212970000|2021-10-14 12:02:50|5069|5067|5063|5062|5069|5067|5063|5062|2112
1634212980000|2021-10-14 12:03:00|5064|5063|5065|5064|5065|5064|5063|5061|3452
1634212990000|2021-10-14 12:03:10|5066|5065|5064|5063|5066|5065|5064|5062|2645
1634213000000|2021-10-14 12:03:20|5063|5062|5064|5062|5064|5063|5063|5062|283
1634213010000|2021-10-14 12:03:30|5063||5063||5063||5063||10
1634213020000|2021-10-14 12:03:40|5064|5063|5065|5064|5065|5064|5064|5063|991
1634213030000|2021-10-14 12:03:50|5064|5063|5065|5063|5065|5063|5064|5062|518
1634213040000|2021-10-14 12:04:00|5064|5064|5065|5064|5065|5064|5064|5064|44
1634213050000|2021-10-14 12:04:10|5064|5063|5065|5063|5065|5064|5064|5063|418
1634213080000|2021-10-14 12:04:40||5064||5064||5064||5064|50
1634213090000|2021-10-14 12:04:50|5066|5065|5065|5064|5067|5065|5065|5064|3912
1634213100000|2021-10-14 12:05:00|5064|5063|5064|5062|5064|5063|5063|5062|346
1634213110000|2021-10-14 12:05:10|5063|5063|5064|5062|5064|5063|5063|5062|207
1634213120000|2021-10-14 12:05:20||5063||5063||5063||5062|0
1634213130000|2021-10-14 12:05:30|||||||||17
1634213140000|2021-10-14 12:05:40|5065|5064|5064|5063|5065|5064|5064|5063|401
1634213150000|2021-10-14 12:05:50|||||||||153
1634213160000|2021-10-14 12:06:00|5065||5065||5065||5065||332
1634213170000|2021-10-14 12:06:10|5064|5064|5064|5063|5064|5064|5064|5063|470
1634213180000|2021-10-14 12:06:20|5063|5062|5063|5061|5063|5062|5062|5061|877
1634213190000|2021-10-14 12:06:30|5062|5062|5063|5061|5063|5062|5062|5061|752
1634213200000|2021-10-14 12:06:40|5062|5062|5063|5062|5063|5062|5062|5062|72
1634213220000|2021-10-14 12:07:00|5064|5063|5064|5062|5065|5063|5064|5062|1177
1634213230000|2021-10-14 12:07:10|5063||5063||5063||5063||0
1634213240000|2021-10-14 12:07:20|||||||||197
1634213250000|2021-10-14 12:07:30|||||||||158
1634213270000|2021-10-14 12:07:50|5064|5063|5063|5062|5064|5063|5062|5061|1659
1634213280000|2021-10-14 12:08:00|5062|5061|5061|5059|5062|5061|5061|5059|797
1634213290000|2021-10-14 12:08:10|5060|5060|5061|5059|5061|5060|5060|5059|362
1634213300000|2021-10-14 12:08:20|5060|5058|5060|5058|5060|5058|5060|5058|577
1634213310000|2021-10-14 12:08:30|5061|5059|5061|5059|5061|5059|5061|5059|491
1634213320000|2021-10-14 12:08:40|5060||5061||5061||5060||237
1634213350000|2021-10-14 12:09:10||5060||5060||5060||5060|839
1634213360000|2021-10-14 12:09:20|5060|5059|5060|5059|5060|5059|5060|5059|277
1634213370000|2021-10-14 12:09:30|5059|5058|5060|5058|5060|5058|5058|5057|384
1634213380000|2021-10-14 12:09:40|||||||||829
1634213390000|2021-10-14 12:09:50|5061|5059|5061|5059|5061|5060|5061|5059|631
1634213400000|2021-10-14 12:10:00|5062|5060|5063|5062|5063|5062|5062|5060|943
1634213420000|2021-10-14 12:10:20|5064|5063|5064|5063|5064|5063|5064|5063|233
1634213430000|2021-10-14 12:10:30|||||||||27
1634213440000|2021-10-14 12:10:40|||||||||18
1634213460000|2021-10-14 12:11:00|5063|5062|5063|5062|5064|5063|5062|5061|1036
1634213480000|2021-10-14 12:11:20|||||||||14
1634213490000|2021-10-14 12:11:30|5062|5061|5061|5060|5062|5061|5061|5060|359
1634213500000|2021-10-14 12:11:40|5060|5059|5061|5059|5061|5059|5060|5059|374
1634213510000|2021-10-14 12:11:50||5060||5060||5060||5060|0
1634213520000|2021-10-14 12:12:00|||||||||138
1634213530000|2021-10-14 12:12:10|5062|5061|5063|5061|5063|5062|5062|5061|997
1634213540000|2021-10-14 12:12:20|5062||5063||5063||5062||48
1634213550000|2021-10-14 12:12:30|5062||5062||5062||5062||23
1634213560000|2021-10-14 12:12:40|5063||5063||5063||5063||90
1634213570000|2021-10-14 12:12:50|5064|5062|5065|5063|5065|5064|5064|5062|1127
1634213580000|2021-10-14 12:13:00|5064|5062|5065|5064|5065|5064|5062|5061|5215
1634213590000|2021-10-14 12:13:10|||||||||195
1634213610000|2021-10-14 12:13:30|5066|5065|5068|5067|5068|5067|5066|5065|581
1634213620000|2021-10-14 12:13:40|5067|5066|5067|5065|5068|5067|5067|5065|1211
1634213630000|2021-10-14 12:13:50|5066|5064|5066|5064|5066|5065|5065|5063|2513
1634213640000|2021-10-14 12:14:00|5065|5065|5064|5062|5065|5065|5064|5062|382
1634213650000|2021-10-14 12:14:10|5065|5063|5065|5064|5066|5065|5065|5063|88
1634213680000|2021-10-14 12:14:40|5064|5063|5064|5062|5064|5063|5064|5062|8
1634213700000|2021-10-14 12:15:00|5063|5063|5066|5064|5066|5064|5063|5063|483
1634213720000|2021-10-14 12:15:20|5067|5065|5067|5065|5067|5065|5067|5065|200
1634213730000|2021-10-14 12:15:30|||||||||94
1634213740000|2021-10-14 12:15:40|5066||5066||5067||5066||43
1634213750000|2021-10-14 12:15:50|5067|5066|5068|5067|5068|5067|5067|5066|670
1634213760000|2021-10-14 12:16:00|5069|5068|5069|5067|5069|5068|5069|5067|141
1634213780000|2021-10-14 12:16:20||5068||5068||5068||5068|63
1634213790000|2021-10-14 12:16:30|||||||||39
1634213800000|2021-10-14 12:16:40|5068|5067|5068|5067|5068|5067|5068|5067|792
1634213810000|2021-10-14 12:16:50|5069|5068|5069|5067|5069|5068|5069|5067|408
1634213820000|2021-10-14 12:17:00|5068||5068||5068||5068||451
1634213830000|2021-10-14 12:17:10|5067|5066|5068|5066|5068|5066|5067|5066|278
1634213840000|2021-10-14 12:17:20|5067||5067||5067||5067||200
1634213850000|2021-10-14 12:17:30|5068|5067|5068|5066|5068|5067|5068|5066|119
1634213870000|2021-10-14 12:17:50|||||||||63
1634213880000|2021-10-14 12:18:00||5067||5067||5067||5067|74
1634213890000|2021-10-14 12:18:10|5069|5068|5068|5067|5069|5068|5068|5067|695
1634213900000|2021-10-14 12:18:20|5067|5066|5067|5066|5067|5066|5067|5066|272
1634213910000|2021-10-14 12:18:30|||||||||95
1634213920000|2021-10-14 12:18:40|5066|5065|5067|5065|5067|5065|5066|5065|217
1634213930000|2021-10-14 12:18:50|5066|5064|5065|5064|5066|5064|5065|5064|471
1634213940000|2021-10-14 12:19:00|5066|5065|5066|5065|5066|5065|5066|5065|114
1634213970000|2021-10-14 12:19:30|5067|5066|5067|5066|5067|5066|5067|5066|390
1634213980000|2021-10-14 12:19:40|5068|5067|5068|5067|5068|5067|5068|5067|287
1634213990000|2021-10-14 12:19:50|||||||||40
1634214000000|2021-10-14 12:20:00|5067|5066|5066|5065|5068|5066|5066|5065|829
1634214020000|2021-10-14 12:20:20|||||||||175
1634214030000|2021-10-14 12:20:30|||||||||15
1634214070000|2021-10-14 12:21:10|||||||||64
1634214080000|2021-10-14 12:21:20|5067|5066|5067|5065|5067|5066|5067|5065|548
1634214100000|2021-10-14 12:21:40|5066|5066|5067|5065|5067|5066|5066|5065|412
1634214110000|2021-10-14 12:21:50|5066||5066||5066||5066||0
1634214130000|2021-10-14 12:22:10|||||||||50
1634214160000|2021-10-14 12:22:40|5065|5064|5066|5065|5066|5065|5065|5064|133
1634214170000|2021-10-14 12:22:50|||||||||168
1634214180000|2021-10-14 12:23:00|||||||||43
1634214200000|2021-10-14 12:23:20|5067|5066|5067|5066|5069|5068|5067|5066|1447
1634214210000|2021-10-14 12:23:30|||||||||50
1634214220000|2021-10-14 12:23:40|5066|5065|5066|5065|5066|5065|5066|5065|370
1634214230000|2021-10-14 12:23:50|5067|5066|5068|5066|5068|5067|5067|5066|415
1634214240000|2021-10-14 12:24:00||5067||5067||5067||5067|50
1634214250000|2021-10-14 12:24:10|5067|5066|5067|5066|5067|5066|5067|5066|0
1634214280000|2021-10-14 12:24:40|||||||||46
1634214290000|2021-10-14 12:24:50|||||||||66
1634214310000|2021-10-14 12:25:10|5068|5067|5068|5067|5068|5067|5068|5066|465
1634214320000|2021-10-14 12:25:20|5069|5068|5069|5068|5069|5068|5069|5068|198
1634214330000|2021-10-14 12:25:30|5068|5067|5068|5067|5068|5067|5068|5066|218
1634214340000|2021-10-14 12:25:40|5067|5066|5066|5065|5067|5066|5065|5064|1465
1634214350000|2021-10-14 12:25:50|5067|5064|5067|5066|5067|5066|5067|5064|220
1634214360000|2021-10-14 12:26:00|5068|5067|5068|5067|5068|5067|5068|5066|904
1634214370000|2021-10-14 12:26:10|5067|5066|5068|5067|5068|5067|5067|5066|1444
1634214390000|2021-10-14 12:26:30|||||||||58
1634214400000|2021-10-14 12:26:40|5069||5068||5069||5068||473
1634214410000|2021-10-14 12:26:50|5067|5066|5067|5066|5068|5066|5067|5066|63
1634214420000|2021-10-14 12:27:00|5068|5067|5067|5066|5068|5067|5067|5066|2548
1634214430000|2021-10-14 12:27:10|||||||||77
1634214440000|2021-10-14 12:27:20|5068|5067|5067|5066|5068|5067|5067|5066|362
1634214450000|2021-10-14 12:27:30|5068|5067|5068|5067|5068|5067|5068|5067|335
1634214460000|2021-10-14 12:27:40|||||||||107
1634214470000|2021-10-14 12:27:50||5066||5066||5067||5066|0
1634214480000|2021-10-14 12:28:00||5067||5067||5067||5067|50
1634214490000|2021-10-14 12:28:10|5067|5066|5067|5066|5067|5066|5067|5066|108
1634214500000|2021-10-14 12:28:20|||||||||41
1634214540000|2021-10-14 12:29:00|5068|5067|5068|5067|5068|5067|5068|5067|669
1634214570000|2021-10-14 12:29:30|||||||||97
1634214580000|2021-10-14 12:29:40|||||||||8
1634214590000|2021-10-14 12:29:50|5069|5068|5070|5068|5070|5069|5069|5068|1944
1634214600000|2021-10-14 12:30:00|5069|5069|5070|5068|5070|5069|5069|5068|349
1634214610000|2021-10-14 12:30:10|||||||||233
1634214620000|2021-10-14 12:30:20|5069|5067|5068|5067|5069|5067|5068|5067|921
1634214630000|2021-10-14 12:30:30|||||||||49
1634214640000|2021-10-14 12:30:40|5069|5068|5069|5067|5069|5068|5069|5067|664
1634214660000|2021-10-14 12:31:00||5068||5067||5068||5067|163
1634214690000|2021-10-14 12:31:30|5068|5066|5066|5065|5068|5066|5066|5065|1434
1634214700000|2021-10-14 12:31:40|||||||||24
1634214720000|2021-10-14 12:32:00|||||||||239
1634214750000|2021-10-14 12:32:30|5067|5066|5067|5066|5067|5066|5067|5066|994
1634214760000|2021-10-14 12:32:40|5068|5067|5069|5067|5069|5068|5068|5066|1978
1634214770000|2021-10-14 12:32:50|5068|5066|5068|5066|5068|5066|5067|5065|985
1634214780000|2021-10-14 12:33:00|5067|5065|5066|5065|5067|5065|5066|5065|373
1634214790000|2021-10-14 12:33:10|5065|5064|5066|5065|5066|5065|5065|5064|2296
1634214800000|2021-10-14 12:33:20|5067||5067||5067||5067||716
1634214810000|2021-10-14 12:33:30||5066||5066||5066||5066|1646
1634214820000|2021-10-14 12:33:40|||||||||39
1634214830000|2021-10-14 12:33:50|5068|5068|5069|5068|5070|5069|5068|5068|3256
1634214840000|2021-10-14 12:34:00|5068|5067|5071|5070|5071|5070|5068|5067|4293
1634214850000|2021-10-14 12:34:10|5072|5071|5072|5071|5072|5071|5071|5070|1766
1634214860000|2021-10-14 12:34:20|5073|5072|5074|5073|5074|5073|5073|5072|411
1634214880000|2021-10-14 12:34:40|5073|5072|5073|5071|5073|5072|5073|5071|103
1634214890000|2021-10-14 12:34:50|5072|5070|5071|5070|5072|5071|5071|5070|835
1634214900000|2021-10-14 12:35:00|||||||||51
1634214910000|2021-10-14 12:35:10|5072|5071|5071|5070|5073|5072|5070|5069|2098
1634214920000|2021-10-14 12:35:20|5070|5069|5072|5070|5072|5070|5070|5068|1076
1634214930000|2021-10-14 12:35:30||5071||5071||5071||5070|700
1634214940000|2021-10-14 12:35:40|5073|5072|5073|5072|5074|5073|5073|5072|1066
1634214950000|2021-10-14 12:35:50|||||||||50
1634214960000|2021-10-14 12:36:00|5074||5073||5074||5073||1236
1634214970000|2021-10-14 12:36:10|5074||5073||5074||5073||520
1634214980000|2021-10-14 12:36:20|5072|5071|5072|5070|5072|5071|5071|5070|567
1634215000000|2021-10-14 12:36:40||5071||5071||5071||5071|0
1634215010000|2021-10-14 12:36:50|||||||||96
1634215020000|2021-10-14 12:37:00|5073|5072|5073|5071|5073|5072|5073|5071|291
1634215030000|2021-10-14 12:37:10||5072||5072||5072||5072|50
1634215040000|2021-10-14 12:37:20|5072|5071|5072|5071|5073|5072|5072|5071|204
1634215050000|2021-10-14 12:37:30|||||||||31
1634215060000|2021-10-14 12:37:40|5073||5073||5073||5073||163
1634215080000|2021-10-14 12:38:00|5072|5072|5071|5070|5073|5072|5071|5070|502
1634215090000|2021-10-14 12:38:10|||||||||244
1634215110000|2021-10-14 12:38:30|5070|5069|5072|5070|5072|5071|5070|5069|1223
1634215120000|2021-10-14 12:38:40|5071|5071|5072|5071|5072|5071|5071|5070|1481
1634215130000|2021-10-14 12:38:50|5073||5073||5073||5073||451
1634215140000|2021-10-14 12:39:00|5072|5072|5072|5071|5073|5072|5072|5071|394
1634215150000|2021-10-14 12:39:10|||||||||50
1634215160000|2021-10-14 12:39:20|5073|5072|5073|5072|5073|5072|5073|5072|1040
1634215170000|2021-10-14 12:39:30|5072|5071|5072|5070|5072|5071|5072|5070|1189
1634215180000|2021-10-14 12:39:40|5071|5071|5072|5070|5072|5071|5071|5070|441
1634215190000|2021-10-14 12:39:50|5071||5071||5071||5071||80
1634215210000|2021-10-14 12:40:10|5070|5069|5070|5068|5070|5069|5068|5067|767
1634215220000|2021-10-14 12:40:20|5071|5069|5071|5070|5071|5070|5071|5069|68
1634215230000|2021-10-14 12:40:30|5072|5069|5073|5071|5073|5072|5072|5069|54
1634215240000|2021-10-14 12:40:40||5072||5072||5072||5072|72
1634215250000|2021-10-14 12:40:50||5071||5072||5072||5071|50
1634215260000|2021-10-14 12:41:00|5072|5071|5072|5071|5072|5071|5072|5070|1694
1634215280000|2021-10-14 12:41:20|5073|5072|5072|5071|5073|5072|5072|5071|510
1634215290000|2021-10-14 12:41:30|||||||||50
1634215300000|2021-10-14 12:41:40|5073|5072|5071|5070|5074|5072|5070|5069|801
1634215310000|2021-10-14 12:41:50|5072|5071|5071|5070|5072|5071|5071|5070|154
1634215320000|2021-10-14 12:42:00|5072|5069|5073|5072|5073|5072|5071|5069|6759
1634215330000|2021-10-14 12:42:10|5072|5071|5072|5071|5073|5072|5072|5071|838
1634215340000|2021-10-14 12:42:20|5073||5073||5073||5073||152
1634215350000|2021-10-14 12:42:30|5074|5072|5073|5072|5074|5072|5073|5072|1382
1634215360000|2021-10-14 12:42:40|5072|5071|5074|5073|5074|5073|5072|5071|2673
1634215370000|2021-10-14 12:42:50|||||||||78
1634215380000|2021-10-14 12:43:00|5075|5074|5076|5074|5076|5075|5075|5074|1156
1634215390000|2021-10-14 12:43:10|5075||5075||5075||5075||88
1634215400000|2021-10-14 12:43:20|5074|5073|5073|5072|5075|5074|5073|5072|907
1634215450000|2021-10-14 12:44:10|5074|5073|5074|5072|5074|5073|5073|5072|892
1634215460000|2021-10-14 12:44:20|5075|5073|5075|5074|5075|5074|5075|5073|406
1634215470000|2021-10-14 12:44:30|5074|5073|5075|5073|5075|5074|5073|5072|1197
1634215480000|2021-10-14 12:44:40|5074||5074||5075||5074||262
1634215490000|2021-10-14 12:44:50|5073|5072|5073|5072|5074|5072|5072|5071|370
1634215500000|2021-10-14 12:45:00|5074|5073|5074|5072|5074|5073|5074|5072|264
1634215510000|2021-10-14 12:45:10|||||||||18728
1634215530000|2021-10-14 12:45:30||5073||5073||5073||5073|120
1634215540000|2021-10-14 12:45:40|||||||||17
1634215560000|2021-10-14 12:46:00|5075|5074|5076|5075|5077|5076|5075|5074|1212
1634215570000|2021-10-14 12:46:10|||||||||530
1634215580000|2021-10-14 12:46:20|5077|5076|5077|5076|5077|5076|5077|5076|178
1634215610000|2021-10-14 12:46:50|5076|5075|5076|5075|5076|5075|5076|5075|760
1634215630000|2021-10-14 12:47:10|5077||5077||5077||5077||974
1634215640000|2021-10-14 12:47:20|5076||5077||5077||5076||60
1634215650000|2021-10-14 12:47:30|5076|5076|5077|5076|5077|5076|5076|5076|978
1634215670000|2021-10-14 12:47:50|5076|5075|5076|5075|5076|5076|5076|5075|966
1634215690000|2021-10-14 12:48:10|5077|5076|5077|5076|5077|5076|5077|5076|515
1634215700000|2021-10-14 12:48:20|||||||||23
1634215710000|2021-10-14 12:48:30|||||||||148
1634215730000|2021-10-14 12:48:50|5076|5075|5075|5073|5076|5075|5075|5073|1547
1634215740000|2021-10-14 12:49:00|5074||5074||5075||5074||91
1634215750000|2021-10-14 12:49:10|5075|5074|5075|5074|5076|5075|5075|5074|713
1634215760000|2021-10-14 12:49:20|5076|5075|5076|5074|5076|5075|5076|5074|48
1634215770000|2021-10-14 12:49:30|5075||5075||5075||5075||0
1634215790000|2021-10-14 12:49:50|||||||||103
1634215800000|2021-10-14 12:50:00|5074|5073|5074|5073|5074|5073|5074|5073|3
1634215830000|2021-10-14 12:50:30|5075|5074|5075|5074|5075|5074|5075|5074|585
1634215840000|2021-10-14 12:50:40|5074|5073|5074|5073|5074|5073|5074|5073|0
1634215850000|2021-10-14 12:50:50|5073|5072|5072|5071|5073|5072|5072|5071|343
1634215860000|2021-10-14 12:51:00|5071|5070|5072|5070|5072|5070|5071|5070|387
1634215870000|2021-10-14 12:51:10||5071||5071||5071||5071|195
1634215880000|2021-10-14 12:51:20||5070||5070||5070||5070|71
1634215890000|2021-10-14 12:51:30|5071|5069|5071|5069|5072|5071|5071|5069|1659
1634215900000|2021-10-14 12:51:40|5070|5070|5072|5071|5072|5071|5070|5070|435
1634215920000|2021-10-14 12:52:00|5071|5070|5071|5070|5071|5070|5071|5070|420
1634215930000|2021-10-14 12:52:10|||||||||139
1634215940000|2021-10-14 12:52:20|5070|5069|5070|5069|5070|5069|5070|5069|230
1634215950000|2021-10-14 12:52:30|5071|5070|5072|5071|5072|5071|5070|5069|774
1634215960000|2021-10-14 12:52:40|||||||||4
1634215970000|2021-10-14 12:52:50|5071|5070|5072|5071|5072|5071|5071|5070|391
1634215980000|2021-10-14 12:53:00||5070||5070||5070||5070|0
1634216000000|2021-10-14 12:53:20|||||||||161
1634216010000|2021-10-14 12:53:30|||||||||48
1634216030000|2021-10-14 12:53:50|||||||||39
1634216040000|2021-10-14 12:54:00|5071||5072||5072||5071||184
1634216060000|2021-10-14 12:54:20|5073|5071|5075|5074|5076|5075|5073|5071|1298
1634216070000|2021-10-14 12:54:30|5076||5076||5076||5075||659
1634216080000|2021-10-14 12:54:40|5077|5075|5076|5075|5077|5076|5076|5075|250
1634216090000|2021-10-14 12:54:50|5077|5076|5077|5076|5077|5076|5077|5076|71
1634216100000|2021-10-14 12:55:00|5078|5077|5079|5077|5079|5077|5078|5077|147
1634216110000|2021-10-14 12:55:10|5078|5076|5077|5076|5078|5076|5077|5076|205
1634216130000|2021-10-14 12:55:30|5076|5075|5076|5075|5076|5075|5075|5074|599
1634216140000|2021-10-14 12:55:40||5074||5075||5075||5074|0
1634216150000|2021-10-14 12:55:50|5075|5074|5075|5074|5075|5074|5075|5074|7
1634216160000|2021-10-14 12:56:00|5076|5075|5078|5076|5078|5077|5076|5075|1136
1634216170000|2021-10-14 12:56:10|5077|5075|5077|5075|5077|5076|5076|5075|1099
1634216180000|2021-10-14 12:56:20||5076||5076||5076||5076|0
1634216200000|2021-10-14 12:56:40|5076|5075|5075|5074|5076|5075|5075|5074|337
1634216210000|2021-10-14 12:56:50|||||||||724
1634216220000|2021-10-14 12:57:00|5074|5073|5076|5075|5076|5075|5074|5073|809
1634216240000|2021-10-14 12:57:20||5074||5074||5075||5074|442
1634216250000|2021-10-14 12:57:30|5075|5075|5075|5073|5076|5075|5074|5073|893
1634216270000|2021-10-14 12:57:50|5074|5074|5075|5074|5075|5074|5074|5073|93
1634216280000|2021-10-14 12:58:00|5076|5075|5077|5075|5077|5075|5076|5075|248
1634216290000|2021-10-14 12:58:10||5076||5076||5076||5076|0
1634216300000|2021-10-14 12:58:20||5075||5075||5075||5075|90
1634216310000|2021-10-14 12:58:30|5076||5076||5076||5076||0
1634216320000|2021-10-14 12:58:40|5077|5076|5078|5076|5078|5077|5077|5076|2509
1634216340000|2021-10-14 12:59:00|5079|5077|5079|5078|5079|5078|5079|5077|663
1634216350000|2021-10-14 12:59:10|5078|5077|5078|5077|5078|5077|5078|5077|649
1634216360000|2021-10-14 12:59:20|||||||||51
1634216380000|2021-10-14 12:59:40|5079|5078|5080|5079|5080|5079|5079|5078|1969
1634216390000|2021-10-14 12:59:50|5081|5080|5083|5081|5084|5082|5079|5078|9644
1634216400000|2021-10-14 13:00:00|5082|5080|5081|5080|5082|5080|5080|5079|895
1634216410000|2021-10-14 13:00:10|5080|5079|5081|5079|5081|5080|5079|5078|1515
1634216420000|2021-10-14 13:00:20||5080||5080||5080||5080|27
1634216430000|2021-10-14 13:00:30|5080|5079|5078|5077|5080|5079|5078|5076|2107
1634216440000|2021-10-14 13:00:40|5079|5078|5080|5079|5081|5080|5079|5078|967
1634216450000|2021-10-14 13:00:50|5079|5078|5078|5077|5079|5078|5078|5077|311
1634216460000|2021-10-14 13:01:00|5079|5078|5077|5076|5079|5078|5077|5076|359
1634216470000|2021-10-14 13:01:10|5078|5077|5083|5081|5083|5082|5078|5077|2029
1634216480000|2021-10-14 13:01:20|5082|5082|5083|5081|5083|5082|5081|5080|1723
1634216490000|2021-10-14 13:01:30|5082|5080|5082|5081|5082|5081|5082|5080|0
1634216510000|2021-10-14 13:01:50|5081|5080|5081|5080|5082|5080|5081|5080|19
1634216540000|2021-10-14 13:02:20|5080|5079|5081|5079|5081|5080|5080|5079|1614
1634216550000|2021-10-14 13:02:30|5080||5081||5081||5080||0
1634216570000|2021-10-14 13:02:50|5082|5080|5082|5081|5082|5081|5081|5079|1247
1634216580000|2021-10-14 13:03:00|5083|5082|5083|5082|5083|5082|5083|5081|500
1634216590000|2021-10-14 13:03:10||5081||5081||5081||5081|91
1634216610000|2021-10-14 13:03:30|||||||||637
1634216620000|2021-10-14 13:03:40|5082|5080|5082|5081|5082|5081|5081|5080|1541
1634216640000|2021-10-14 13:04:00|||||||||250
1634216650000|2021-10-14 13:04:10||5080||5080||5080||5080|207
1634216660000|2021-10-14 13:04:20|5081||5081||5081||5081||0
1634216670000|2021-10-14 13:04:30|||||||||185
1634216690000|2021-10-14 13:04:50|5082|5081|5082|5081|5082|5081|5082|5080|1211
1634216700000|2021-10-14 13:05:00|||||||||52
1634216720000|2021-10-14 13:05:20|||||||||128
1634216730000|2021-10-14 13:05:30|5083|5082|5084|5083|5084|5083|5083|5082|606
1634216740000|2021-10-14 13:05:40|5085|5084|5082|5081|5085|5084|5082|5080|2218
1634216750000|2021-10-14 13:05:50|5083|5080|5083|5082|5085|5083|5083|5080|2780
1634216760000|2021-10-14 13:06:00|5082|5081|5083|5081|5083|5082|5082|5081|418
1634216770000|2021-10-14 13:06:10|||||||||150
1634216780000|2021-10-14 13:06:20|5082||5082||5082||5082||91
1634216790000|2021-10-14 13:06:30|5083|5082|5080|5079|5083|5082|5080|5079|3600
1634216800000|2021-10-14 13:06:40|5081|5080|5081|5080|5081|5080|5081|5080|251
1634216820000|2021-10-14 13:07:00|5080|5079|5080|5078|5081|5079|5078|5077|4471
1634216830000|2021-10-14 13:07:10|5079|5079|5079|5078|5080|5079|5079|5078|278
1634216840000|2021-10-14 13:07:20|5078|5077|5079|5078|5079|5078|5078|5077|457
1634216850000|2021-10-14 13:07:30|5078|5077|5076|5074|5078|5077|5075|5074|1709
1634216860000|2021-10-14 13:07:40|5075|5075|5077|5075|5077|5075|5075|5075|828
1634216870000|2021-10-14 13:07:50|5078|5076|5078|5076|5078|5077|5078|5076|268
1634216880000|2021-10-14 13:08:00|5077|5075|5077|5076|5077|5076|5077|5075|135
1634216890000|2021-10-14 13:08:10|5075|5075|5076|5074|5076|5075|5074|5073|2200
1634216900000|2021-10-14 13:08:20|5077|5075|5076|5074|5077|5076|5076|5074|175
1634216920000|2021-10-14 13:08:40|5077|5075|5077|5075|5078|5076|5077|5075|549
1634216930000|2021-10-14 13:08:50|5076|5076|5076|5075|5076|5076|5076|5075|224
1634216940000|2021-10-14 13:09:00|||||||||41
1634216960000|2021-10-14 13:09:20|5077|5076|5077|5076|5077|5076|5077|5076|160
1634216970000|2021-10-14 13:09:30|5078|5077|5078|5076|5078|5077|5078|5076|103
1634216990000|2021-10-14 13:09:50|5079|5077|5079|5077|5079|5078|5078|5077|2076
1634217000000|2021-10-14 13:10:00|5080|5078|5081|5079|5081|5079|5079|5078|1490
1634217010000|2021-10-14 13:10:10||5080||5080||5080||5080|30
1634217020000|2021-10-14 13:10:20|5080|5079|5081|5080|5081|5080|5080|5079|565
1634217030000|2021-10-14 13:10:30|||||||||358
1634217050000|2021-10-14 13:10:50|5080|5079|5080|5079|5080|5079|5080|5079|665
1634217060000|2021-10-14 13:11:00|5079|5078|5078|5077|5079|5078|5078|5077|1917
1634217070000|2021-10-14 13:11:10|5077|5076|5077|5076|5077|5076|5077|5076|61
1634217080000|2021-10-14 13:11:20|5076|5075|5075|5074|5077|5076|5075|5073|507
1634217090000|2021-10-14 13:11:30|5074|5073|5074|5073|5074|5074|5073|5072|1450
1634217100000|2021-10-14 13:11:40||5072||5073||5073||5072|0
1634217110000|2021-10-14 13:11:50||5072||5072||5072||5072|0
1634217120000|2021-10-14 13:12:00|5073|5071|5072|5071|5073|5071|5072|5070|71
1634217130000|2021-10-14 13:12:10||5070||5070||5070||5070|0
1634217140000|2021-10-14 13:12:20|5071|5071|5072|5071|5072|5071|5071|5070|719
1634217150000|2021-10-14 13:12:30|5073|5072|5074|5072|5074|5072|5073|5072|842
1634217170000|2021-10-14 13:12:50|5073|5071|5072|5071|5074|5071|5072|5071|278
1634217180000|2021-10-14 13:13:00|5073|5072|5074|5072|5074|5072|5073|5072|138
1634217200000|2021-10-14 13:13:20|5075|5073|5075|5073|5075|5074|5074|5073|807
1634217210000|2021-10-14 13:13:30|5074|5074|5074|5073|5075|5074|5074|5073|171
1634217220000|2021-10-14 13:13:40|||||||||216
1634217230000|2021-10-14 13:13:50|5073|5072|5073|5072|5073|5073|5073|5072|485
1634217250000|2021-10-14 13:14:10|5074|5073|5074|5073|5075|5074|5074|5073|450
1634217260000|2021-10-14 13:14:20|5073|5072|5074|5073|5074|5073|5073|5072|391
1634217270000|2021-10-14 13:14:30||5072||5073||5073||5072|0
1634217300000|2021-10-14 13:15:00|5075|5074|5077|5076|5077|5076|5075|5074|1431
1634217310000|2021-10-14 13:15:10|5076|5075|5075|5073|5076|5075|5074|5073|2925
1634217320000|2021-10-14 13:15:20||5074||5074||5074||5074|0
1634217340000|2021-10-14 13:15:40|5074|5073|5075|5074|5075|5074|5074|5073|433
1634217350000|2021-10-14 13:15:50|5074|5073|5075|5074|5075|5074|5074|5073|586
1634217380000|2021-10-14 13:16:20|5074|5073|5074|5073|5074|5073|5074|5073|363
1634217400000|2021-10-14 13:16:40|5075|5074|5075|5073|5075|5074|5074|5073|463
1634217410000|2021-10-14 13:16:50|5074||5074||5075||5074||0
1634217420000|2021-10-14 13:17:00|5075||5075||5075||5074||477
1634217430000|2021-10-14 13:17:10|5074|5074|5074|5073|5075|5074|5074|5073|1234
1634217440000|2021-10-14 13:17:20|5073|5072|5073|5072|5073|5072|5072|5071|1563
1634217450000|2021-10-14 13:17:30|5072|5071|5073|5071|5073|5072|5072|5071|670
1634217460000|2021-10-14 13:17:40|5074|5072|5074|5073|5075|5073|5074|5072|244
1634217470000|2021-10-14 13:17:50||5072||5073||5073||5072|0
1634217480000|2021-10-14 13:18:00|||||||||34
1634217520000|2021-10-14 13:18:40|5073|5072|5073|5072|5073|5072|5073|5072|441
1634217530000|2021-10-14 13:18:50|||||||||35
1634217540000|2021-10-14 13:19:00|5074|5073|5076|5074|5076|5074|5074|5073|1935
1634217560000|2021-10-14 13:19:20|5075|5073|5073|5072|5075|5073|5073|5072|457
1634217580000|2021-10-14 13:19:40|5074|5073|5076|5074|5076|5074|5074|5073|1169
1634217590000|2021-10-14 13:19:50|5077|5075|5077|5075|5077|5076|5076|5075|738
1634217600000|2021-10-14 13:20:00||5076||5076||5076||5076|135
1634217610000|2021-10-14 13:20:10|||||||||30
1634217620000|2021-10-14 13:20:20|5076|5075|5076|5074|5076|5075|5073|5072|4261
1634217650000|2021-10-14 13:20:50|5075|5075|5075|5074|5076|5075|5075|5074|43
1634217660000|2021-10-14 13:21:00|5074|5073|5074|5073|5075|5074|5074|5073|284
1634217680000|2021-10-14 13:21:20|||||||||174
1634217690000|2021-10-14 13:21:30|5073|5072|5074|5073|5074|5073|5073|5072|160
1634217700000|2021-10-14 13:21:40||5072||5073||5073||5072|150
1634217720000|2021-10-14 13:22:00|5073|5072|5074|5072|5074|5073|5073|5072|381
1634217730000|2021-10-14 13:22:10|5073|5073|5074|5073|5074|5073|5073|5073|421
1634217740000|2021-10-14 13:22:20|5075|5074|5076|5074|5076|5074|5075|5074|922
1634217750000|2021-10-14 13:22:30|5075|5075|5075|5074|5075|5075|5074|5073|896
1634217760000|2021-10-14 13:22:40|||||||||138
1634217780000|2021-10-14 13:23:00|||||||||316
1634217790000|2021-10-14 13:23:10|||||||||122
1634217800000|2021-10-14 13:23:20|5076|5075|5076|5074|5076|5075|5075|5074|642
1634217810000|2021-10-14 13:23:30||5075||5075||5075||5075|0
1634217820000|2021-10-14 13:23:40|||||||||16
1634217830000|2021-10-14 13:23:50|5077|5076|5078|5077|5078|5077|5077|5076|951
1634217850000|2021-10-14 13:24:10|5077|5076|5077|5076|5077|5076|5077|5076|635
1634217860000|2021-10-14 13:24:20|5076|5075|5077|5076|5077|5076|5076|5075|476
1634217880000|2021-10-14 13:24:40|||||||||97
1634217890000|2021-10-14 13:24:50|5076|5075|5076|5075|5076|5075|5076|5075|204
1634217900000|2021-10-14 13:25:00|5075|5074|5077|5075|5077|5076|5075|5074|4035
1634217910000|2021-10-14 13:25:10|5076|5074|5076|5074|5076|5074|5076|5074|0
1634217920000|2021-10-14 13:25:20||5075||5075||5075||5075|98
1634217930000|2021-10-14 13:25:30|5077|5076|5077|5076|5077|5076|5076|5076|720
1634217940000|2021-10-14 13:25:40|5078|5077|5078|5077|5078|5077|5077|5076|523
1634217950000|2021-10-14 13:25:50|5079||5079||5079||5079||93
1634217960000|2021-10-14 13:26:00|5078|5078|5080|5078|5080|5078|5078|5077|491
1634217980000|2021-10-14 13:26:20|5079||5079||5079||5079||0
1634217990000|2021-10-14 13:26:30|5078|5077|5078|5077|5078|5077|5078|5077|906
1634218000000|2021-10-14 13:26:40|||||||||554
1634218010000|2021-10-14 13:26:50|||||||||433
1634218020000|2021-10-14 13:27:00|||||||||309
1634218030000|2021-10-14 13:27:10|5077|5076|5077|5076|5077|5076|5077|5076|893
1634218050000|2021-10-14 13:27:30|||||||||110
1634218060000|2021-10-14 13:27:40|5076|5075|5077|5076|5077|5076|5076|5075|1782
1634218080000|2021-10-14 13:28:00|||||||||84
1634218090000|2021-10-14 13:28:10|5076|5075|5076|5075|5076|5075|5076|5075|785
1634218110000|2021-10-14 13:28:30|5075|5074|5075|5074|5076|5074|5074|5073|2276
1634218120000|2021-10-14 13:28:40|5076|5075|5076|5075|5076|5075|5076|5075|1454
1634218130000|2021-10-14 13:28:50|5075|5074|5075|5074|5075|5074|5075|5074|388
1634218140000|2021-10-14 13:29:00|5076|5075|5076|5075|5076|5075|5076|5075|538
1634218150000|2021-10-14 13:29:10|5075|5074|5076|5074|5076|5074|5075|5074|266
1634218160000|2021-10-14 13:29:20|5075||5075||5075||5075||934
1634218170000|2021-10-14 13:29:30|5074|5073|5074|5073|5074|5073|5074|5073|243
1634218180000|2021-10-14 13:29:40|5073|5072|5074|5073|5074|5073|5073|5072|1139
1634218190000|2021-10-14 13:29:50|5075|5074|5076|5074|5076|5074|5074|5073|2361
1634218200000|2021-10-14 13:30:00|5075|5073|5078|5077|5079|5078|5073|5072|6824
1634218210000|2021-10-14 13:30:10|5077|5076|5078|5077|5079|5078|5077|5075|1229
1634218220000|2021-10-14 13:30:20|5077|5076|5076|5075|5078|5076|5076|5074|757
1634218230000|2021-10-14 13:30:30|5077|5076|5081|5079|5081|5080|5077|5076|2645
1634218240000|2021-10-14 13:30:40|5080|5078|5080|5078|5080|5079|5078|5077|3501
1634218250000|2021-10-14 13:30:50|5079|5077|5075|5074|5080|5077|5075|5074|2283
1634218260000|2021-10-14 13:31:00|5076|5075|5074|5073|5076|5075|5074|5073|1715
1634218270000|2021-10-14 13:31:10|5073|5072|5072|5070|5074|5072|5070|5069|1758
1634218280000|2021-10-14 13:31:20|5073|5071|5071|5069|5073|5071|5071|5069|1076
1634218290000|2021-10-14 13:31:30|5070|5070|5074|5072|5075|5074|5070|5069|3328
1634218300000|2021-10-14 13:31:40|5075|5073|5075|5073|5076|5074|5075|5073|140
1634218310000|2021-10-14 13:31:50|5076|5074|5073|5072|5076|5074|5073|5072|751
1634218320000|2021-10-14 13:32:00|5074|5073|5074|5072|5075|5074|5073|5072|878
1634218330000|2021-10-14 13:32:10|5075|5073|5073|5072|5076|5074|5073|5072|850
1634218340000|2021-10-14 13:32:20|5072|5071|5072|5070|5074|5072|5071|5070|1683
1634218350000|2021-10-14 13:32:30|5071|5069|5073|5072|5074|5072|5070|5069|1158
1634218360000|2021-10-14 13:32:40|5072|5071|5074|5072|5074|5073|5072|5071|2029
1634218370000|2021-10-14 13:32:50|5073|5073|5074|5072|5074|5073|5073|5072|14
1634218380000|2021-10-14 13:33:00|5073|5073|5073|5071|5074|5073|5071|5070|1017
1634218390000|2021-10-14 13:33:10||5072||5072||5072||5072|16
1634218400000|2021-10-14 13:33:20|5074|5071|5075|5074|5078|5077|5074|5071|3603
1634218410000|2021-10-14 13:33:30|5074|5073|5075|5074|5075|5074|5073|5072|1511
1634218420000|2021-10-14 13:33:40|5076|5075|5079|5077|5080|5078|5076|5075|1411
1634218430000|2021-10-14 13:33:50|5078|5076|5079|5077|5079|5077|5077|5076|505
1634218440000|2021-10-14 13:34:00|5078|5076|5077|5075|5078|5076|5076|5075|652
1634218450000|2021-10-14 13:34:10|5076|5074|5077|5075|5077|5076|5075|5074|1546
1634218460000|2021-10-14 13:34:20|5078|5076|5078|5076|5079|5078|5077|5075|910
1634218470000|2021-10-14 13:34:30|5077|5077|5074|5072|5078|5077|5074|5072|1811
1634218480000|2021-10-14 13:34:40|5073|5071|5072|5070|5074|5073|5072|5069|1411
1634218490000|2021-10-14 13:34:50|5071|5069|5073|5071|5073|5072|5071|5069|1655
1634218500000|2021-10-14 13:35:00|5072|5070|5073|5071|5075|5073|5072|5070|3059
1634218510000|2021-10-14 13:35:10|5074|5072|5076|5075|5079|5077|5074|5072|5371
1634218520000|2021-10-14 13:35:20|5077|5076|5076|5075|5077|5076|5076|5075|234
1634218530000|2021-10-14 13:35:30|5075|5074|5077|5075|5077|5076|5074|5073|4085
1634218540000|2021-10-14 13:35:40|5076|5076|5077|5075|5077|5076|5075|5073|3450
1634218550000|2021-10-14 13:35:50|5076|5074|5076|5074|5077|5076|5075|5073|2378
1634218560000|2021-10-14 13:36:00|5075|5073|5080|5079|5080|5079|5075|5073|6917
1634218570000|2021-10-14 13:36:10|5079|5078|5083|5081|5084|5083|5078|5077|9216
1634218580000|2021-10-14 13:36:20|5082|5082|5084|5083|5084|5083|5081|5079|3884
1634218590000|2021-10-14 13:36:30|5085|5084|5089|5088|5093|5091|5085|5084|9825
1634218600000|2021-10-14 13:36:40|5088|5087|5085|5083|5089|5088|5085|5083|1304
1634218610000|2021-10-14 13:36:50|5084|5082|5085|5083|5086|5085|5083|5081|642
1634218620000|2021-10-14 13:37:00|5084|5082|5084|5083|5084|5083|5081|5079|2716
1634218630000|2021-10-14 13:37:10|5085|5084|5088|5086|5089|5088|5084|5083|3920
1634218640000|2021-10-14 13:37:20|5087|5085|5091|5089|5092|5090|5086|5085|4572
1634218650000|2021-10-14 13:37:30|5090|5088|5092|5091|5092|5091|5089|5087|2305
1634218660000|2021-10-14 13:37:40|5091|5090|5092|5090|5092|5091|5090|5089|385
1634218670000|2021-10-14 13:37:50|5091|5089|5095|5093|5095|5094|5091|5089|4051
1634218680000|2021-10-14 13:38:00|5094|5092|5094|5091|5094|5093|5093|5091|891
1634218690000|2021-10-14 13:38:10|5093||5093||5093||5093||57
1634218700000|2021-10-14 13:38:20|5092|5092|5095|5093|5095|5094|5092|5090|2565
1634218710000|2021-10-14 13:38:30|5094|5094|5093|5092|5095|5094|5093|5091|1008
1634218720000|2021-10-14 13:38:40|5092|5091|5091|5089|5092|5091|5090|5088|915
1634218730000|2021-10-14 13:38:50|5092|5090|5092|5089|5094|5093|5091|5089|5395
1634218740000|2021-10-14 13:39:00|5091|5090|5096|5094|5097|5096|5091|5090|5051
1634218750000|2021-10-14 13:39:10|5095|5095|5094|5093|5095|5095|5093|5091|642
1634218760000|2021-10-14 13:39:20|5093|5092|5092|5090|5095|5094|5091|5089|9135
1634218770000|2021-10-14 13:39:30|5091|5089|5091|5089|5095|5093|5091|5089|9820
1634218780000|2021-10-14 13:39:40|5090|5088|5090|5088|5090|5088|5087|5085|2392
1634218790000|2021-10-14 13:39:50|5091|5089|5091|5089|5091|5090|5090|5088|1335
1634218800000|2021-10-14 13:40:00|5090|5088|5091|5088|5091|5089|5088|5086|1980
1634218810000|2021-10-14 13:40:10|5092|5089|5090|5088|5092|5091|5090|5088|2627
1634218820000|2021-10-14 13:40:20|5089|5087|5091|5089|5091|5090|5088|5086|2498
1634218830000|2021-10-14 13:40:30|5090|5088|5089|5088|5090|5089|5088|5086|1409
1634218840000|2021-10-14 13:40:40|5088|5087|5088|5087|5088|5087|5088|5087|329
1634218850000|2021-10-14 13:40:50|5089|5086|5089|5088|5089|5088|5089|5086|338
1634218860000|2021-10-14 13:41:00|5088|5087|5088|5086|5089|5087|5086|5084|344
1634218870000|2021-10-14 13:41:10|5089|5085|5089|5088|5090|5089|5088|5085|2308
1634218880000|2021-10-14 13:41:20|5088|5086|5090|5088|5090|5088|5088|5086|1156
1634218890000|2021-10-14 13:41:30|5091|5089|5090|5089|5092|5090|5090|5088|1115
1634218900000|2021-10-14 13:41:40|5089|5088|5089|5087|5089|5088|5087|5086|2427
1634218910000|2021-10-14 13:41:50|5088|5086|5087|5085|5089|5086|5086|5084|585
1634218920000|2021-10-14 13:42:00|5086|5084|5086|5085|5087|5085|5084|5082|2080
1634218930000|2021-10-14 13:42:10|5085|5084|5086|5085|5087|5086|5085|5083|996
1634218940000|2021-10-14 13:42:20|5087|5084|5086|5084|5087|5085|5085|5083|678
1634218950000|2021-10-14 13:42:30|5087|5085|5086|5084|5087|5085|5086|5084|399
1634218960000|2021-10-14 13:42:40|5085|5083|5087|5086|5087|5086|5085|5083|820
1634218970000|2021-10-14 13:42:50|5088|5085|5089|5086|5091|5089|5088|5085|2734
1634218980000|2021-10-14 13:43:00|5088|5087|5091|5089|5091|5090|5088|5086|614
1634218990000|2021-10-14 13:43:10|5092|5090|5092|5090|5093|5091|5091|5089|4146
1634219000000|2021-10-14 13:43:20|5091|5089|5092|5090|5092|5091|5091|5089|3691
1634219010000|2021-10-14 13:43:30|5093|5091|5094|5092|5094|5092|5092|5090|722
1634219020000|2021-10-14 13:43:40|5093|5091|5093|5090|5093|5092|5091|5089|4539
1634219030000|2021-10-14 13:43:50|5092|5089|5092|5090|5093|5092|5091|5089|103
1634219040000|2021-10-14 13:44:00|5093|5091|5094|5092|5094|5093|5093|5090|616
1634219050000|2021-10-14 13:44:10||5093||5093||5093||5092|41
1634219060000|2021-10-14 13:44:20|5095|5094|5092|5090|5095|5094|5092|5090|5560
1634219070000|2021-10-14 13:44:30|5091|5089|5092|5089|5093|5092|5091|5088|998
1634219080000|2021-10-14 13:44:40|5091|5090|5092|5090|5092|5091|5091|5089|1296
1634219090000|2021-10-14 13:44:50|5093|5091|5091|5089|5095|5093|5091|5089|3041
1634219100000|2021-10-14 13:45:00|5092|5090|5093|5091|5094|5092|5091|5089|4237
1634219110000|2021-10-14 13:45:10|5094|5092|5092|5090|5095|5093|5092|5090|3935
1634219120000|2021-10-14 13:45:20|5091|5089|5091|5089|5091|5089|5091|5089|213
1634219130000|2021-10-14 13:45:30|5090|5088|5088|5086|5090|5089|5088|5086|538
1634219140000|2021-10-14 13:45:40|5087|5085|5089|5088|5089|5088|5086|5085|4336
1634219150000|2021-10-14 13:45:50|5088|5087|5091|5089|5091|5090|5088|5087|1937
1634219160000|2021-10-14 13:46:00|5090|5090|5091|5090|5091|5090|5089|5087|1056
1634219170000|2021-10-14 13:46:10|5092|5091|5092|5090|5093|5091|5092|5090|1789
1634219180000|2021-10-14 13:46:20|5093|5091|5094|5092|5095|5093|5092|5090|1354
1634219190000|2021-10-14 13:46:30|5095|5093|5097|5095|5097|5096|5095|5093|3016
1634219200000|2021-10-14 13:46:40|5096|5094|5096|5094|5096|5094|5096|5094|800
1634219210000|2021-10-14 13:46:50|5097|5095|5096|5094|5097|5096|5096|5094|2339
1634219230000|2021-10-14 13:47:10|5097|5095|5091|5089|5097|5095|5091|5089|5221
1634219240000|2021-10-14 13:47:20|5090|5090|5092|5090|5092|5091|5090|5089|1813
1634219250000|2021-10-14 13:47:30|5093|5091|5093|5091|5094|5092|5093|5091|1341
1634219260000|2021-10-14 13:47:40|5094|5092|5093|5092|5094|5092|5092|5090|3236
1634219270000|2021-10-14 13:47:50|5092|5091|5093|5091|5093|5091|5092|5090|681
1634219280000|2021-10-14 13:48:00|5092|5092|5091|5089|5093|5092|5090|5089|1853
1634219290000|2021-10-14 13:48:10|5090|5088|5090|5088|5091|5089|5089|5088|224
1634219300000|2021-10-14 13:48:20|5091|5087|5088|5086|5091|5087|5088|5086|109
1634219310000|2021-10-14 13:48:30|5089|5087|5088|5086|5090|5089|5088|5086|3116
1634219320000|2021-10-14 13:48:40|5089|5087|5089|5087|5090|5088|5089|5087|830
1634219330000|2021-10-14 13:48:50|5088|5086|5088|5086|5088|5086|5088|5086|80
1634219340000|2021-10-14 13:49:00|5087|5085|5087|5085|5087|5085|5086|5084|935
1634219350000|2021-10-14 13:49:10|5086|5084|5086|5084|5086|5084|5085|5084|267
1634219360000|2021-10-14 13:49:20|5087|5085|5087|5085|5087|5085|5087|5084|1246
1634219370000|2021-10-14 13:49:30|5086|5084|5088|5087|5089|5087|5086|5084|1789
1634219380000|2021-10-14 13:49:40|5089|5086|5088|5086|5089|5087|5087|5086|3008
1634219390000|2021-10-14 13:49:50|5087|5085|5084|5083|5087|5085|5084|5083|1711
1634219400000|2021-10-14 13:50:00|5085|5084|5088|5086|5088|5086|5084|5083|1467
1634219410000|2021-10-14 13:50:10|5087|5085|5089|5087|5089|5087|5086|5085|1894
1634219420000|2021-10-14 13:50:20|5090|5088|5090|5088|5090|5089|5089|5087|466
1634219430000|2021-10-14 13:50:30|5089|5087|5090|5088|5090|5088|5089|5087|265
1634219440000|2021-10-14 13:50:40|5089|5087|5089|5088|5089|5088|5088|5087|1214
1634219450000|2021-10-14 13:50:50|5090|5089|5089|5088|5091|5090|5089|5087|1498
1634219460000|2021-10-14 13:51:00|5090|5089|5088|5087|5090|5089|5088|5087|1097
1634219470000|2021-10-14 13:51:10|5087|5086|5090|5088|5090|5088|5087|5086|1518
1634219480000|2021-10-14 13:51:20|5091|5089|5091|5089|5091|5090|5090|5088|3028
1634219490000|2021-10-14 13:51:30|||||||||430
1634219500000|2021-10-14 13:51:40|5092|5090|5090|5088|5092|5091|5090|5088|1614
1634219510000|2021-10-14 13:51:50||5089||5089||5089||5089|294
1634219520000|2021-10-14 13:52:00||5088||5088||5088||5088|0
1634219530000|2021-10-14 13:52:10|5091|5089|5091|5089|5092|5091|5090|5089|2369
1634219540000|2021-10-14 13:52:20||5090||5090||5090||5090|0
1634219550000|2021-10-14 13:52:30|5092|5091|5092|5090|5093|5091|5091|5090|773
1634219570000|2021-10-14 13:52:50||5091||5090||5091||5090|826
1634219580000|2021-10-14 13:53:00||5091||5091||5091||5091|77
1634219590000|2021-10-14 13:53:10|5093|5092|5093|5091|5094|5093|5093|5091|2675
1634219600000|2021-10-14 13:53:20|5092|5090|5091|5090|5093|5090|5091|5090|2412
1634219610000|2021-10-14 13:53:30|5092|5091|5091|5089|5092|5091|5090|5089|2377
1634219620000|2021-10-14 13:53:40|5092|5090|5093|5092|5093|5092|5091|5090|840
1634219630000|2021-10-14 13:53:50|5094|5091|5093|5091|5094|5093|5092|5091|2891
1634219640000|2021-10-14 13:54:00|5094|5092|5095|5093|5095|5093|5093|5091|1012
1634219650000|2021-10-14 13:54:10||5094||5093||5094||5093|0
1634219660000|2021-10-14 13:54:20||5094||5094||5094||5094|18
1634219670000|2021-10-14 13:54:30|5096|5095|5098|5096|5098|5096|5096|5094|2532
1634219680000|2021-10-14 13:54:40|5099|5097|5100|5099|5101|5100|5098|5097|2594
1634219690000|2021-10-14 13:54:50|5099|5098|5100|5098|5100|5099|5098|5096|2875
1634219700000|2021-10-14 13:55:00|5099|5099|5099|5098|5100|5099|5099|5098|2850
1634219710000|2021-10-14 13:55:10|5098|5097|5100|5098|5100|5098|5098|5097|805
1634219720000|2021-10-14 13:55:20|5099|5097|5098|5096|5100|5098|5098|5096|794
1634219730000|2021-10-14 13:55:30|5099|5097|5099|5097|5099|5098|5099|5097|772
1634219740000|2021-10-14 13:55:40||5098||5098||5098||5098|103
1634219750000|2021-10-14 13:55:50|5100|5099|5100|5098|5101|5100|5100|5098|1523
1634219760000|2021-10-14 13:56:00|5099|5099|5099|5098|5101|5099|5099|5098|2888
1634219770000|2021-10-14 13:56:10|5098|5097|5098|5096|5099|5097|5098|5096|79
1634219780000|2021-10-14 13:56:20|5097|5097|5098|5096|5098|5097|5097|5096|679
1634219790000|2021-10-14 13:56:30|5099|5097|5099|5097|5099|5098|5098|5096|784
1634219800000|2021-10-14 13:56:40|5098|5098|5099|5097|5099|5098|5098|5097|514
1634219810000|2021-10-14 13:56:50||5098||5098||5098||5098|22
1634219820000|2021-10-14 13:57:00|5100|5099|5100|5098|5100|5099|5099|5098|2219
1634219830000|2021-10-14 13:57:10|5099|5097|5098|5097|5099|5097|5098|5096|692
1634219840000|2021-10-14 13:57:20|5097|5096|5098|5096|5098|5097|5097|5096|186
1634219850000|2021-10-14 13:57:30|5097|5095|5097|5094|5097|5096|5095|5094|3244
1634219860000|2021-10-14 13:57:40|5094|5093|5093|5092|5095|5094|5093|5092|5191
1634219870000|2021-10-14 13:57:50|5092|5091|5092|5090|5092|5091|5091|5089|3474
1634219880000|2021-10-14 13:58:00|5091|5089|5090|5088|5091|5090|5089|5087|6015
1634219890000|2021-10-14 13:58:10|5091|5089|5091|5089|5091|5089|5090|5088|1295
1634219910000|2021-10-14 13:58:30|5090|5090|5093|5091|5093|5092|5090|5089|4159
1634219920000|2021-10-14 13:58:40|5092|5092|5092|5091|5093|5092|5092|5091|644
1634219930000|2021-10-14 13:58:50|5091|5090|5089|5087|5092|5091|5089|5087|5203
1634219940000|2021-10-14 13:59:00|5090|5088|5091|5089|5091|5090|5089|5087|1280
1634219950000|2021-10-14 13:59:10|5092|5090|5092|5090|5093|5092|5092|5090|2137
1634219960000|2021-10-14 13:59:20|5093|5091|5095|5092|5095|5093|5093|5091|1038
1634219970000|2021-10-14 13:59:30|5094|5093|5097|5095|5097|5096|5093|5092|1729
1634219980000|2021-10-14 13:59:40|5096|5094|5094|5093|5096|5094|5093|5092|3339
1634219990000|2021-10-14 13:59:50|5093|5092|5094|5092|5094|5093|5092|5091|816
1634220000000|2021-10-14 14:00:00|5095|5093|5095|5093|5097|5095|5094|5093|2707
1634220010000|2021-10-14 14:00:10||5094||5093||5094||5093|214
1634220020000|2021-10-14 14:00:20|5094|5094|5097|5095|5097|5096|5094|5093|1735
1634220030000|2021-10-14 14:00:30|5098|5096|5098|5097|5098|5097|5098|5096|415
1634220040000|2021-10-14 14:00:40|5099|5098|5102|5100|5102|5100|5099|5098|1810
1634220050000|2021-10-14 14:00:50|5101|5099|5099|5096|5101|5099|5098|5096|4779
1634220060000|2021-10-14 14:01:00|5098|5097|5100|5099|5100|5099|5098|5096|1720
1634220070000|2021-10-14 14:01:10|5101|5100|5102|5100|5102|5100|5100|5099|1725
1634220080000|2021-10-14 14:01:20|5101|5099|5101|5099|5102|5100|5100|5099|1549
1634220090000|2021-10-14 14:01:30|5100|5100|5100|5098|5100|5100|5100|5098|533
1634220100000|2021-10-14 14:01:40|5101|5099|5105|5103|5105|5103|5101|5099|4043
1634220110000|2021-10-14 14:01:50|5106|5104|5107|5105|5107|5105|5106|5103|1620
1634220120000|2021-10-14 14:02:00|5108|5106|5108|5106|5108|5107|5107|5105|1255
1634220130000|2021-10-14 14:02:10|5109|5107|5109|5107|5109|5108|5108|5107|2044
1634220140000|2021-10-14 14:02:20|5108|5106|5109|5108|5110|5109|5107|5106|2188
1634220150000|2021-10-14 14:02:30|5110|5109|5109|5108|5111|5110|5109|5108|2699
1634220160000|2021-10-14 14:02:40|5110|5109|5110|5109|5110|5109|5110|5108|930
1634220170000|2021-10-14 14:02:50|5109|5108|5111|5109|5111|5109|5109|5107|4241
1634220180000|2021-10-14 14:03:00|5110|5108|5109|5107|5110|5108|5108|5107|1122
1634220190000|2021-10-14 14:03:10|5108|5106|5108|5106|5109|5106|5108|5106|152
1634220200000|2021-10-14 14:03:20|5109|5107|5112|5110|5112|5111|5108|5107|2134
1634220210000|2021-10-14 14:03:30|5111|5109|5109|5108|5112|5109|5109|5108|3006
1634220220000|2021-10-14 14:03:40|5110|5109|5112|5110|5112|5110|5109|5109|2868
1634220230000|2021-10-14 14:03:50|5111|5111|5109|5107|5112|5111|5108|5107|10442
1634220240000|2021-10-14 14:04:00|5110|5108|5110|5108|5110|5108|5110|5108|119
1634220250000|2021-10-14 14:04:10|5109|5107|5108|5106|5110|5108|5107|5105|4893
1634220260000|2021-10-14 14:04:20|5107|5105|5107|5105|5107|5105|5105|5103|2026
1634220270000|2021-10-14 14:04:30|5106|5104|5107|5105|5107|5106|5106|5104|193
1634220280000|2021-10-14 14:04:40|5106|5106|5107|5105|5107|5106|5106|5105|659
1634220290000|2021-10-14 14:04:50|5106|5104|5109|5107|5109|5107|5105|5103|5026
1634220300000|2021-10-14 14:05:00|5110|5108|5109|5107|5111|5109|5107|5106|10865
1634220310000|2021-10-14 14:05:10|5108|5108|5108|5107|5109|5108|5108|5106|2158
1634220320000|2021-10-14 14:05:20|5109|5108|5109|5107|5109|5108|5108|5107|850
1634220330000|2021-10-14 14:05:30||5108||5108||5108||5107|922
1634220340000|2021-10-14 14:05:40|5110|5109|5110|5109|5110|5109|5110|5109|1676
1634220350000|2021-10-14 14:05:50|5109|5108|5109|5107|5109|5108|5108|5107|1056
1634220360000|2021-10-14 14:06:00|5108||5109||5109||5108||458
1634220370000|2021-10-14 14:06:10|||||||||200
1634220380000|2021-10-14 14:06:20|5108|5108|5109|5107|5109|5108|5108|5107|100
1634220390000|2021-10-14 14:06:30|5108|5106|5107|5106|5108|5107|5107|5106|1176
1634220400000|2021-10-14 14:06:40|5108|5107|5109|5107|5109|5107|5108|5106|873
1634220410000|2021-10-14 14:06:50||5108||5107||5108||5107|312
1634220420000|2021-10-14 14:07:00|5108|5108|5111|5109|5111|5110|5108|5108|2128
1634220440000|2021-10-14 14:07:20|5112|5110|5113|5111|5114|5112|5112|5110|2863
1634220450000|2021-10-14 14:07:30|5112||5112||5113||5112||188
1634220460000|2021-10-14 14:07:40|5113|5112|5112|5111|5113|5112|5112|5111|760
1634220470000|2021-10-14 14:07:50|5113|5110|5110|5109|5113|5111|5110|5109|2231
1634220480000|2021-10-14 14:08:00|5109|5108|5109|5107|5110|5109|5108|5107|1802
1634220490000|2021-10-14 14:08:10|||||||||751
1634220500000|2021-10-14 14:08:20|5108|5106|5107|5106|5109|5106|5107|5106|1141
1634220510000|2021-10-14 14:08:30|5106|5105|5108|5106|5108|5106|5106|5105|2385
1634220520000|2021-10-14 14:08:40|5107|5105|5107|5105|5107|5106|5106|5105|1123
1634220530000|2021-10-14 14:08:50|5106|5106|5106|5105|5107|5106|5105|5104|1865
1634220540000|2021-10-14 14:09:00|5107||5107||5107||5107||13
1634220550000|2021-10-14 14:09:10|5106|5104|5105|5104|5107|5104|5105|5103|2028
1634220560000|2021-10-14 14:09:20|5104|5103|5104|5102|5105|5104|5103|5102|1982
1634220570000|2021-10-14 14:09:30|5103|5103|5103|5102|5104|5103|5103|5101|884
1634220580000|2021-10-14 14:09:40|5104|5101|5107|5105|5107|5105|5104|5101|3349
1634220590000|2021-10-14 14:09:50|5108|5106|5108|5106|5109|5107|5107|5106|534
1634220600000|2021-10-14 14:10:00|5107|5105|5106|5104|5107|5105|5105|5104|1122
1634220610000|2021-10-14 14:10:10|5107|5105|5108|5106|5108|5106|5107|5105|492
1634220620000|2021-10-14 14:10:20|5109|5107|5108|5106|5109|5107|5108|5106|1063
1634220630000|2021-10-14 14:10:30|5107||5107||5108||5107||292
1634220640000|2021-10-14 14:10:40|5108|5107|5108|5107|5108|5107|5108|5107|281
1634220650000|2021-10-14 14:10:50|5109|5106|5108|5106|5109|5106|5107|5106|702
1634220660000|2021-10-14 14:11:00|5107|5105|5107|5105|5107|5105|5106|5104|1136
1634220670000|2021-10-14 14:11:10|5108|5106|5108|5106|5108|5107|5107|5106|7302
1634220680000|2021-10-14 14:11:20|5109|5107|5110|5108|5110|5108|5108|5107|509
1634220690000|2021-10-14 14:11:30|5109|5109|5110|5108|5110|5109|5109|5108|908
1634220700000|2021-10-14 14:11:40|||||||||380
1634220710000|2021-10-14 14:11:50||5109||5108||5109||5108|35
1634220720000|2021-10-14 14:12:00|5109|5107|5109|5106|5110|5108|5107|5106|2328
1634220730000|2021-10-14 14:12:10|5108|5107|5108|5106|5108|5107|5108|5106|216
1634220740000|2021-10-14 14:12:20|5107|5107|5109|5107|5109|5107|5107|5106|1188
1634220760000|2021-10-14 14:12:40|5108|5108|5110|5108|5110|5109|5108|5108|1526
1634220770000|2021-10-14 14:12:50|5109|5107|5109|5108|5109|5108|5107|5106|3786
1634220780000|2021-10-14 14:13:00|5108|5107|5111|5110|5111|5110|5108|5107|2121
1634220790000|2021-10-14 14:13:10|5110|5109|5110|5109|5111|5110|5110|5109|1629
1634220800000|2021-10-14 14:13:20|5111|5110|5111|5109|5111|5110|5110|5109|135
1634220810000|2021-10-14 14:13:30|5110|5108|5110|5108|5111|5109|5110|5108|236
1634220820000|2021-10-14 14:13:40|5111|5109|5112|5110|5112|5111|5111|5109|902
1634220830000|2021-10-14 14:13:50|5113|5111|5114|5112|5114|5112|5112|5110|1256
1634220840000|2021-10-14 14:14:00|5113|5113|5116|5114|5116|5114|5113|5112|1129
1634220850000|2021-10-14 14:14:10||5115||5114||5115||5114|103
1634220860000|2021-10-14 14:14:20|5115|5113|5114|5112|5115|5113|5113|5112|1687
1634220870000|2021-10-14 14:14:30|5115|5113|5115|5113|5115|5114|5115|5113|435
1634220880000|2021-10-14 14:14:40|5114|5114|5115|5114|5115|5114|5114|5113|3205
1634220890000|2021-10-14 14:14:50|5114|5113|5116|5115|5116|5115|5114|5113|875
1634220900000|2021-10-14 14:15:00|5115|5114|5117|5115|5117|5115|5115|5114|399
1634220910000|2021-10-14 14:15:10|5116|5114|5115|5114|5116|5114|5115|5114|1461
1634220920000|2021-10-14 14:15:20||5113||5113||5113||5113|280
1634220930000|2021-10-14 14:15:30|5114||5114||5114||5114||335
1634220940000|2021-10-14 14:15:40|5113|5112|5113|5112|5116|5114|5112|5111|7129
1634220950000|2021-10-14 14:15:50|5114||5114||5114||5114||587
1634220960000|2021-10-14 14:16:00|5115|5113|5117|5115|5117|5115|5115|5113|1494
1634220970000|2021-10-14 14:16:10|5116|5114|5116|5115|5117|5115|5115|5113|1019
1634220980000|2021-10-14 14:16:20|5117|5116|5119|5117|5119|5118|5117|5115|231
1634220990000|2021-10-14 14:16:30|5118|5118|5120|5118|5120|5118|5118|5118|214
1634221000000|2021-10-14 14:16:40|5119|5117|5120|5118|5120|5118|5119|5117|889
1634221010000|2021-10-14 14:16:50|5119||5120||5120||5119||1036
1634221020000|2021-10-14 14:17:00|5121|5119|5122|5120|5122|5120|5121|5119|1117
1634221030000|2021-10-14 14:17:10|5121||5122||5122||5121||151
1634221040000|2021-10-14 14:17:20|5121|5119|5121|5119|5121|5120|5120|5119|936
1634221050000|2021-10-14 14:17:30|5122|5120|5121|5120|5122|5120|5121|5120|142
1634221060000|2021-10-14 14:17:40|5120|5119|5122|5119|5122|5120|5120|5119|987
1634221070000|2021-10-14 14:17:50|5121||5121||5121||5121||0
1634221080000|2021-10-14 14:18:00|5122|5120|5122|5120|5122|5121|5121|5120|1158
1634221090000|2021-10-14 14:18:10|5121|5121|5121|5119|5122|5121|5121|5119|304
1634221100000|2021-10-14 14:18:20|5120||5120||5120||5120||407
1634221110000|2021-10-14 14:18:30|5119|5118|5120|5119|5120|5119|5119|5118|1176
1634221120000|2021-10-14 14:18:40|5119|5118|5119|5117|5119|5119|5119|5117|1211
1634221130000|2021-10-14 14:18:50|5118|5116|5118|5116|5119|5116|5118|5116|931
1634221140000|2021-10-14 14:19:00|5117||5117||5117||5117||1
1634221150000|2021-10-14 14:19:10|5118|5117|5119|5118|5119|5118|5117|5117|2174
1634221160000|2021-10-14 14:19:20|5120|5119|5120|5118|5120|5119|5119|5118|633
1634221170000|2021-10-14 14:19:30|5119|5117|5119|5118|5119|5118|5119|5117|264
1634221180000|2021-10-14 14:19:40|5118|5117|5118|5117|5118|5118|5118|5117|170
1634221190000|2021-10-14 14:19:50|5119|5118|5120|5118|5120|5119|5119|5117|786
1634221200000|2021-10-14 14:20:00|5121|5119|5123|5122|5123|5122|5121|5119|1764
1634221210000|2021-10-14 14:20:10|5124||5124||5124||5124||94
1634221220000|2021-10-14 14:20:20|5123|5123|5123|5122|5123|5123|5122|5121|1836
1634221230000|2021-10-14 14:20:30|5122|5121|5121|5119|5123|5121|5120|5119|5204
1634221240000|2021-10-14 14:20:40|5120|5118|5120|5119|5121|5119|5120|5118|222
1634221250000|2021-10-14 14:20:50|5121|5120|5121|5119|5122|5121|5121|5119|2187
1634221260000|2021-10-14 14:21:00|5122|5120|5122|5121|5122|5121|5122|5119|732
1634221270000|2021-10-14 14:21:10|5121|5120|5122|5120|5122|5120|5120|5119|2522
1634221280000|2021-10-14 14:21:20|5121|5119|5123|5121|5124|5122|5120|5119|1815
1634221290000|2021-10-14 14:21:30|5124|5122|5125|5124|5126|5124|5124|5122|1817
1634221300000|2021-10-14 14:21:40|5126|5125|5126|5125|5127|5125|5126|5124|1340
1634221310000|2021-10-14 14:21:50|5125|5124|5126|5124|5126|5125|5125|5123|1332
1634221320000|2021-10-14 14:22:00|5127|5125|5126|5125|5127|5126|5126|5124|3370
1634221330000|2021-10-14 14:22:10|5127|5126|5127|5126|5128|5127|5126|5124|3428
1634221340000|2021-10-14 14:22:20|5128|5127|5128|5126|5128|5127|5128|5126|986
1634221350000|2021-10-14 14:22:30|5127|5127|5128|5126|5129|5128|5127|5126|6463
1634221370000|2021-10-14 14:22:50|5127|5127|5130|5128|5130|5129|5127|5126|4935
1634221380000|2021-10-14 14:23:00|5129||5129||5130||5129||408
1634221390000|2021-10-14 14:23:10|5128|5127|5126|5124|5129|5128|5124|5123|7525
1634221400000|2021-10-14 14:23:20|5127|5125|5126|5125|5127|5125|5126|5124|77
1634221410000|2021-10-14 14:23:30|5127|5124|5126|5124|5127|5125|5124|5122|6349
1634221420000|2021-10-14 14:23:40|5127|5125|5127|5126|5128|5126|5127|5125|1103
1634221430000|2021-10-14 14:23:50|5128|5125|5126|5124|5128|5125|5125|5124|3963
1634221450000|2021-10-14 14:24:10|||||||||100
1634221460000|2021-10-14 14:24:20|5125|5123|5125|5123|5125|5124|5124|5122|1302
1634221470000|2021-10-14 14:24:30|5126|5124|5126|5124|5126|5125|5125|5124|2363
1634221480000|2021-10-14 14:24:40|5127|5125|5128|5126|5128|5126|5127|5124|763
1634221490000|2021-10-14 14:24:50|5127|5127|5127|5126|5128|5127|5126|5124|3865
1634221500000|2021-10-14 14:25:00|5126|5125|5126|5125|5127|5126|5125|5123|5044
1634221510000|2021-10-14 14:25:10|5125|5124|5123|5121|5126|5124|5122|5121|2529
1634221520000|2021-10-14 14:25:20|5124|5122|5123|5122|5124|5122|5123|5121|1501
1634221530000|2021-10-14 14:25:30|5124|5123|5123|5121|5124|5123|5123|5121|3427
1634221540000|2021-10-14 14:25:40|5122|5120|5120|5118|5123|5120|5119|5117|13561
1634221550000|2021-10-14 14:25:50|5119|5117|5119|5118|5120|5118|5118|5117|3098
1634221560000|2021-10-14 14:26:00|5120|5117|5120|5118|5120|5119|5118|5117|5871
1634221570000|2021-10-14 14:26:10|5119|5117|5119|5117|5120|5118|5119|5117|1658
1634221580000|2021-10-14 14:26:20|5120|5118|5122|5120|5122|5120|5120|5118|3360
1634221590000|2021-10-14 14:26:30|5121||5122||5122||5121||260
1634221600000|2021-10-14 14:26:40|||||||||14
1634221610000|2021-10-14 14:26:50|5121|5119|5119|5118|5122|5119|5119|5118|3275
1634221620000|2021-10-14 14:27:00||5117||5117||5118||5117|116
1634221630000|2021-10-14 14:27:10|5120|5118|5121|5119|5121|5119|5119|5118|794
1634221640000|2021-10-14 14:27:20|5120||5121||5121||5120||542
1634221650000|2021-10-14 14:27:30|5120||5121||5121||5120||155
1634221660000|2021-10-14 14:27:40|5122|5120|5122|5120|5122|5121|5122|5119|1041
1634221670000|2021-10-14 14:27:50|||||||||100
1634221680000|2021-10-14 14:28:00|5121|5121|5122|5120|5122|5121|5121|5120|669
1634221690000|2021-10-14 14:28:10|5121|5121|5122|5120|5122|5121|5121|5120|778
1634221710000|2021-10-14 14:28:30|5121|5119|5120|5118|5121|5120|5119|5118|3995
1634221720000|2021-10-14 14:28:40|5119||5120||5120||5119||104
1634221740000|2021-10-14 14:29:00|5119|5119|5119|5117|5119|5119|5118|5117|5207
1634221750000|2021-10-14 14:29:10|||||||||33
1634221760000|2021-10-14 14:29:20|||||||||4832
1634221770000|2021-10-14 14:29:30|5118|5118|5118|5117|5119|5118|5118|5117|978
1634221780000|2021-10-14 14:29:40|5117|5116|5116|5114|5118|5116|5116|5114|1249
1634221790000|2021-10-14 14:29:50|5117|5115|5117|5116|5117|5116|5116|5115|914
1634221800000|2021-10-14 14:30:00|5116|5115|5117|5115|5117|5115|5116|5115|1671
1634221810000|2021-10-14 14:30:10|5118|5116|5121|5120|5122|5120|5118|5116|4353
1634221820000|2021-10-14 14:30:20|5122|5119|5121|5119|5123|5121|5119|5118|5475
1634221830000|2021-10-14 14:30:30|5120|5118|5120|5118|5120|5118|5120|5118|1870
1634221840000|2021-10-14 14:30:40|||||||||1500
1634221850000|2021-10-14 14:30:50|5121|5119|5121|5119|5121|5120|5120|5119|829
1634221860000|2021-10-14 14:31:00|5120|5118|5121|5119|5121|5119|5119|5118|3149
1634221870000|2021-10-14 14:31:10|5120|5120|5124|5123|5125|5123|5120|5120|2134
1634221880000|2021-10-14 14:31:20|5123|5122|5124|5122|5124|5122|5123|5122|768
1634221890000|2021-10-14 14:31:30|5123|5121|5122|5121|5123|5122|5121|5119|2084
1634221900000|2021-10-14 14:31:40|5123|5122|5124|5122|5124|5123|5123|5122|461
1634221910000|2021-10-14 14:31:50||5123||5122||5123||5122|197
1634221920000|2021-10-14 14:32:00|5123|5121|5120|5118|5123|5121|5119|5117|8764
1634221930000|2021-10-14 14:32:10|5121|5119|5121|5119|5121|5120|5120|5118|727
1634221940000|2021-10-14 14:32:20|5120|5120|5121|5119|5121|5120|5120|5119|582
1634221950000|2021-10-14 14:32:30|5120|5120|5121|5119|5121|5120|5120|5119|646
1634221960000|2021-10-14 14:32:40|5122|5120|5123|5121|5123|5122|5122|5119|2034
1634221970000|2021-10-14 14:32:50|5122||5123||5123||5122||285
1634221980000|2021-10-14 14:33:00|5122|5122|5122|5121|5124|5123|5122|5121|2773
1634221990000|2021-10-14 14:33:10|5123||5122||5123||5122||4004
1634222000000|2021-10-14 14:33:20|5123|5122|5124|5122|5126|5124|5122|5122|11235
1634222010000|2021-10-14 14:33:30|5125|5123|5123|5121|5126|5124|5123|5121|8034
1634222020000|2021-10-14 14:33:40|5124|5122|5123|5122|5124|5123|5122|5121|3899
1634222030000|2021-10-14 14:33:50|5122|5121|5123|5121|5123|5122|5122|5121|772
1634222040000|2021-10-14 14:34:00|5122|5120|5122|5120|5122|5121|5121|5120|1116
1634222060000|2021-10-14 14:34:20|5121|5119|5116|5115|5121|5119|5116|5114|2570
1634222070000|2021-10-14 14:34:30|5117|5116|5117|5114|5117|5116|5116|5114|1804
1634222080000|2021-10-14 14:34:40|5116|5113|5116|5114|5117|5115|5112|5111|12057
1634222090000|2021-10-14 14:34:50|5115|5115|5114|5112|5116|5115|5114|5112|2012
1634222100000|2021-10-14 14:35:00|5113||5114||5114||5113||173
1634222110000|2021-10-14 14:35:10|5115|5113|5115|5113|5115|5114|5115|5113|416
1634222120000|2021-10-14 14:35:20|5114|5114|5118|5116|5119|5117|5114|5113|1112
1634222130000|2021-10-14 14:35:30|5117|5115|5117|5115|5117|5115|5117|5115|256
1634222140000|2021-10-14 14:35:40|5116|5114|5115|5113|5117|5115|5113|5112|7890
1634222150000|2021-10-14 14:35:50|5114|5112|5116|5114|5116|5114|5113|5111|5071
1634222160000|2021-10-14 14:36:00|5115|5113|5115|5113|5115|5113|5115|5113|469
1634222170000|2021-10-14 14:36:10||5114||5113||5114||5113|749
1634222180000|2021-10-14 14:36:20|5114|5112|5113|5111|5114|5113|5113|5111|289
1634222190000|2021-10-14 14:36:30|5114|5112|5114|5112|5114|5113|5113|5111|368
1634222210000|2021-10-14 14:36:50|||||||||97
1634222220000|2021-10-14 14:37:00|||||||||68
1634222230000|2021-10-14 14:37:10|5113|5113|5112|5110|5113|5113|5111|5110|4105
1634222240000|2021-10-14 14:37:20|5113|5111|5113|5111|5113|5112|5113|5110|643
1634222250000|2021-10-14 14:37:30|5114|5112|5114|5113|5114|5113|5114|5112|483
1634222260000|2021-10-14 14:37:40|5113|5112|5116|5115|5116|5115|5113|5112|1336
1634222270000|2021-10-14 14:37:50|5117|5116|5116|5115|5117|5116|5116|5115|580
1634222280000|2021-10-14 14:38:00|5117|5116|5117|5115|5117|5116|5116|5115|305
1634222290000|2021-10-14 14:38:10|5116|5114|5116|5114|5117|5114|5115|5114|716
1634222300000|2021-10-14 14:38:20|5117|5115|5117|5115|5117|5115|5117|5114|312
1634222310000|2021-10-14 14:38:30|5116|5114|5116|5114|5116|5114|5116|5114|442
1634222320000|2021-10-14 14:38:40|5117|5115|5117|5115|5117|5115|5117|5115|1268
1634222330000|2021-10-14 14:38:50|5116||5117||5117||5116||19
1634222340000|2021-10-14 14:39:00|5116|5114|5114|5113|5116|5114|5114|5113|4426
1634222350000|2021-10-14 14:39:10|5115|5114|5115|5113|5115|5114|5114|5113|690
1634222360000|2021-10-14 14:39:20|||||||||369
1634222370000|2021-10-14 14:39:30||5114||5114||5114||5113|2582
1634222380000|2021-10-14 14:39:40|5114|5113|5114|5112|5114|5113|5114|5112|1086
1634222390000|2021-10-14 14:39:50|5113|5111|5113|5111|5113|5112|5112|5110|947
1634222400000|2021-10-14 14:40:00|5114|5112|5113|5112|5114|5112|5113|5112|1089
1634222410000|2021-10-14 14:40:10|5114|5113|5114|5113|5114|5113|5114|5113|501
1634222420000|2021-10-14 14:40:20|5115|5114|5115|5113|5116|5114|5115|5113|1322
1634222430000|2021-10-14 14:40:30|5114||5114||5114||5114||137
1634222440000|2021-10-14 14:40:40|5115|5114|5115|5114|5115|5114|5115|5113|5165
1634222450000|2021-10-14 14:40:50|5116|5115|5117|5115|5117|5116|5116|5114|1663
1634222460000|2021-10-14 14:41:00||5116||5116||5116||5115|454
1634222470000|2021-10-14 14:41:10|5116|5115|5119|5117|5119|5118|5116|5115|2371
1634222490000|2021-10-14 14:41:30|5118||5118||5119||5118||318
1634222500000|2021-10-14 14:41:40|5117|5116|5118|5117|5118|5117|5117|5116|1505
1634222510000|2021-10-14 14:41:50|||||||||268
1634222520000|2021-10-14 14:42:00|5119|5118|5119|5117|5119|5118|5119|5117|1008
1634222530000|2021-10-14 14:42:10|5118|5116|5118|5117|5118|5117|5118|5116|1051
1634222540000|2021-10-14 14:42:20|||||||||391
1634222550000|2021-10-14 14:42:30|5117|5116|5116|5114|5118|5116|5116|5114|926
1634222570000|2021-10-14 14:42:50|5117|5115|5117|5115|5117|5116|5116|5114|1472
1634222580000|2021-10-14 14:43:00|5116|5116|5117|5115|5117|5116|5116|5115|475
1634222590000|2021-10-14 14:43:10|||||||||167
1634222600000|2021-10-14 14:43:20|||||||||293
1634222610000|2021-10-14 14:43:30|5116|5114|5115|5114|5117|5114|5115|5114|1284
1634222620000|2021-10-14 14:43:40|5114|5113|5115|5113|5115|5114|5113|5112|2160
1634222640000|2021-10-14 14:44:00|5114|5114|5115|5114|5115|5114|5114|5114|997
1634222650000|2021-10-14 14:44:10|5116|5115|5116|5115|5116|5115|5116|5115|674
1634222660000|2021-10-14 14:44:20|5117|5116|5116|5114|5117|5116|5115|5114|1977
1634222670000|2021-10-14 14:44:30|5115|5113|5115|5114|5115|5114|5114|5113|614
1634222680000|2021-10-14 14:44:40||5113||5113||5113||5113|441
1634222690000|2021-10-14 14:44:50|5116|5114|5115|5113|5117|5115|5114|5113|3027
1634222700000|2021-10-14 14:45:00|5114|5112|5114|5112|5114|5113|5113|5112|1043
1634222710000|2021-10-14 14:45:10|5113|5113|5114|5112|5114|5113|5113|5112|860
1634222730000|2021-10-14 14:45:30|5113|5113|5113|5112|5114|5113|5113|5112|521
1634222740000|2021-10-14 14:45:40|5114|5113|5115|5113|5115|5114|5113|5112|1302
1634222750000|2021-10-14 14:45:50|5114|5112|5114|5113|5114|5113|5114|5112|362
1634222760000|2021-10-14 14:46:00|5115|5114|5115|5114|5115|5114|5115|5114|804
1634222770000|2021-10-14 14:46:10|5116|5115|5117|5115|5117|5116|5115|5114|1769
1634222780000|2021-10-14 14:46:20|5116||5116||5116||5116||276
1634222790000|2021-10-14 14:46:30|5117|5116|5118|5117|5119|5118|5117|5115|1446
1634222800000|2021-10-14 14:46:40|5117|5116|5118|5116|5118|5116|5117|5116|448
1634222810000|2021-10-14 14:46:50||5117||5117||5117||5117|86
1634222820000|2021-10-14 14:47:00|5119|5118|5119|5118|5119|5118|5119|5118|727
1634222830000|2021-10-14 14:47:10|||||||||77
1634222840000|2021-10-14 14:47:20|5118|5117|5119|5118|5119|5118|5118|5117|667
1634222850000|2021-10-14 14:47:30|5120|5119|5118|5116|5120|5119|5118|5116|2739
1634222860000|2021-10-14 14:47:40|5117||5117||5117||5117||556
1634222870000|2021-10-14 14:47:50|||||||||110
1634222880000|2021-10-14 14:48:00|5116|5115|5115|5114|5116|5115|5115|5114|904
1634222890000|2021-10-14 14:48:10|5116|5115|5116|5115|5116|5115|5116|5114|853
1634222910000|2021-10-14 14:48:30|5115|5114|5114|5113|5115|5114|5114|5113|1116
1634222920000|2021-10-14 14:48:40|5115|5114|5115|5113|5115|5114|5115|5113|293
1634222930000|2021-10-14 14:48:50||5114||5114||5114||5114|354
1634222940000|2021-10-14 14:49:00|5114|5113|5114|5113|5115|5113|5114|5113|146
1634222950000|2021-10-14 14:49:10|||||||||85
1634222970000|2021-10-14 14:49:30|5115|5114|5116|5114|5116|5115|5114|5113|2240
1634222980000|2021-10-14 14:49:40||5115||5114||5115||5114|46
1634223000000|2021-10-14 14:50:00|5117|5115|5117|5116|5118|5116|5117|5114|2702
1634223010000|2021-10-14 14:50:10|5118|5115|5119|5117|5119|5117|5116|5115|1310
1634223020000|2021-10-14 14:50:20|5118||5119||5119||5118||812
1634223030000|2021-10-14 14:50:30|||||||||266
1634223040000|2021-10-14 14:50:40|5120|5118|5119|5118|5120|5118|5119|5118|2061
1634223050000|2021-10-14 14:50:50|5118|5117|5120|5119|5120|5119|5118|5117|2738
1634223060000|2021-10-14 14:51:00|5119|5118|5120|5118|5120|5119|5119|5118|896
1634223070000|2021-10-14 14:51:10|||||||||287
1634223080000|2021-10-14 14:51:20|5121|5119|5120|5119|5121|5120|5120|5119|3328
1634223090000|2021-10-14 14:51:30|5119|5118|5119|5117|5119|5118|5118|5117|3002
1634223100000|2021-10-14 14:51:40|5118||5119||5119||5118||420
1634223110000|2021-10-14 14:51:50|5118||5118||5118||5118||46
1634223120000|2021-10-14 14:52:00|5117|5116|5120|5118|5120|5118|5117|5116|2222
1634223130000|2021-10-14 14:52:10|5119||5119||5119||5119||313
1634223140000|2021-10-14 14:52:20|5120||5119||5120||5119||1355
1634223150000|2021-10-14 14:52:30|5120||5120||5120||5119||1312
1634223160000|2021-10-14 14:52:40||5119||5119||5119||5119|324
1634223170000|2021-10-14 14:52:50|5119|5118|5119|5117|5119|5118|5119|5117|3255
1634223180000|2021-10-14 14:53:00|5120|5118|5119|5118|5120|5118|5119|5118|1001
1634223190000|2021-10-14 14:53:10|5118|5117|5119|5118|5119|5118|5118|5117|2593
1634223200000|2021-10-14 14:53:20|5120||5119||5120||5119||745
1634223210000|2021-10-14 14:53:30|5120|5119|5120|5119|5120|5119|5119|5118|709
1634223220000|2021-10-14 14:53:40|5121|5120|5121|5120|5121|5120|5120|5119|2679
1634223230000|2021-10-14 14:53:50|5120|5119|5121|5119|5121|5119|5120|5119|377
1634223240000|2021-10-14 14:54:00|5120||5121||5121||5120||308
1634223250000|2021-10-14 14:54:10|5122|5120|5121|5120|5122|5121|5121|5120|2540
1634223260000|2021-10-14 14:54:20|5120|5119|5121|5120|5121|5120|5120|5119|907
1634223270000|2021-10-14 14:54:30|||||||||331
1634223280000|2021-10-14 14:54:40|5120|5119|5120|5119|5121|5119|5120|5119|2253
1634223290000|2021-10-14 14:54:50|5121|5120|5121|5120|5121|5120|5121|5119|272
1634223300000|2021-10-14 14:55:00|5122|5121|5123|5122|5123|5122|5122|5121|1779
1634223310000|2021-10-14 14:55:10|5124|5123|5124|5123|5125|5123|5123|5123|971
1634223320000|2021-10-14 14:55:20|5123|5122|5123|5122|5124|5122|5123|5122|426
1634223330000|2021-10-14 14:55:30|5124|5123|5125|5124|5125|5124|5124|5123|441
1634223340000|2021-10-14 14:55:40|||||||||553
1634223350000|2021-10-14 14:55:50|5124|5123|5124|5123|5124|5123|5124|5123|2360
1634223360000|2021-10-14 14:56:00|5123|5122|5123|5121|5124|5123|5122|5121|1147
1634223370000|2021-10-14 14:56:10|5124|5122|5124|5122|5124|5123|5123|5121|3210
1634223380000|2021-10-14 14:56:20|5123|5123|5124|5123|5124|5123|5123|5122|578
1634223390000|2021-10-14 14:56:30|5125||5125||5125||5125||711
1634223400000|2021-10-14 14:56:40||5124||5124||5124||5123|115
1634223410000|2021-10-14 14:56:50|||||||||190
1634223420000|2021-10-14 14:57:00|||||||||1336
1634223430000|2021-10-14 14:57:10|5126|5125|5127|5125|5127|5126|5126|5125|1629
1634223440000|2021-10-14 14:57:20|5126|5126|5127|5126|5127|5126|5126|5125|336
1634223450000|2021-10-14 14:57:30|5128|5127|5129|5127|5129|5127|5127|5126|660
1634223460000|2021-10-14 14:57:40|5128|5126|5128|5127|5129|5127|5127|5126|4483
1634223470000|2021-10-14 14:57:50|5129||5129||5129||5129||849
1634223480000|2021-10-14 14:58:00|5128|5128|5131|5130|5131|5130|5128|5127|3982
1634223490000|2021-10-14 14:58:10|5130|5129|5132|5131|5132|5131|5130|5129|1858
1634223500000|2021-10-14 14:58:20|5133|5132|5133|5132|5133|5132|5132|5131|1901
1634223510000|2021-10-14 14:58:30|5134|5133|5135|5134|5136|5134|5134|5132|833
1634223520000|2021-10-14 14:58:40|5136|5135|5136|5135|5137|5135|5135|5134|1542
1634223530000|2021-10-14 14:58:50|5135|5134|5136|5135|5136|5135|5134|5133|4107
1634223540000|2021-10-14 14:59:00|5137|5134|5137|5136|5137|5136|5135|5133|4953
1634223550000|2021-10-14 14:59:10|5138|5135|5138|5136|5138|5137|5137|5135|2263
1634223560000|2021-10-14 14:59:20|5139|5137|5139|5138|5139|5138|5139|5136|1236
1634223570000|2021-10-14 14:59:30|5138|5137|5137|5136|5140|5138|5137|5136|4915
1634223580000|2021-10-14 14:59:40|5138|5137|5138|5137|5138|5137|5138|5136|365
1634223590000|2021-10-14 14:59:50|5139|5138|5137|5135|5139|5138|5137|5135|1659
1634223600000|2021-10-14 15:00:00|5136|5134|5133|5131|5136|5135|5133|5131|5062
1634223610000|2021-10-14 15:00:10|5134|5132|5134|5133|5135|5134|5134|5132|960
1634223620000|2021-10-14 15:00:20|5133|5132|5133|5131|5134|5133|5132|5131|1132
1634223630000|2021-10-14 15:00:30|5134|5132|5133|5131|5134|5132|5132|5131|1222
1634223640000|2021-10-14 15:00:40|5134|5132|5135|5134|5136|5135|5134|5132|1736
1634223650000|2021-10-14 15:00:50|5134|5133|5133|5132|5135|5133|5133|5132|325
1634223660000|2021-10-14 15:01:00|5132|5131|5133|5131|5133|5132|5132|5131|551
1634223670000|2021-10-14 15:01:10|5134|5132|5134|5132|5135|5134|5133|5131|2148
1634223680000|2021-10-14 15:01:20|5133|5131|5132|5131|5134|5132|5132|5131|235
1634223690000|2021-10-14 15:01:30|5133|5132|5133|5131|5133|5132|5133|5131|501
1634223700000|2021-10-14 15:01:40|5134|5132|5133|5132|5134|5133|5133|5132|1723
1634223710000|2021-10-14 15:01:50|5134|5131|5134|5133|5134|5133|5133|5131|1105
1634223720000|2021-10-14 15:02:00|5133|5132|5134|5132|5134|5133|5133|5132|431
1634223730000|2021-10-14 15:02:10|5135|5133|5135|5133|5135|5134|5135|5133|959
1634223740000|2021-10-14 15:02:20|5134|5134|5134|5133|5134|5134|5134|5133|793
1634223760000|2021-10-14 15:02:40|5135|5134|5135|5133|5135|5134|5134|5133|391
1634223770000|2021-10-14 15:02:50|5134|5134|5134|5133|5135|5134|5133|5132|3053
1634223780000|2021-10-14 15:03:00|||||||||419
1634223790000|2021-10-14 15:03:10|5135|5134|5135|5134|5136|5135|5134|5133|2029
1634223800000|2021-10-14 15:03:20|5136||5135||5136||5135||1327
1634223810000|2021-10-14 15:03:30|5136|5133|5134|5132|5136|5133|5133|5132|2358
1634223820000|2021-10-14 15:03:40|5133||5133||5134||5133||0
1634223830000|2021-10-14 15:03:50|5134|5133|5136|5135|5136|5135|5134|5133|1175
1634223840000|2021-10-14 15:04:00|5135|5134|5132|5130|5136|5135|5131|5129|10060
1634223850000|2021-10-14 15:04:10|5131|5129|5131|5130|5132|5130|5130|5129|809
1634223860000|2021-10-14 15:04:20|5130|5129|5130|5129|5131|5130|5129|5128|2892
1634223870000|2021-10-14 15:04:30|5129|5128|5129|5128|5129|5128|5129|5128|807
1634223880000|2021-10-14 15:04:40|||||||||40
1634223890000|2021-10-14 15:04:50|5128|5127|5129|5128|5129|5128|5127|5126|4778
1634223900000|2021-10-14 15:05:00|5130|5129|5130|5128|5131|5129|5129|5128|442
1634223910000|2021-10-14 15:05:10|5129||5130||5130||5129||407
1634223920000|2021-10-14 15:05:20|5131|5129|5132|5130|5132|5131|5131|5129|1519
1634223930000|2021-10-14 15:05:30|5131||5132||5132||5131||49
1634223940000|2021-10-14 15:05:40|5131|5129|5129|5128|5131|5129|5129|5128|1646
1634223950000|2021-10-14 15:05:50|5130|5127|5129|5128|5130|5128|5129|5127|954
1634223960000|2021-10-14 15:06:00|5130|5127|5129|5128|5130|5128|5128|5127|1602
1634223970000|2021-10-14 15:06:10|5128|5127|5129|5127|5129|5127|5128|5127|2219
1634223980000|2021-10-14 15:06:20|5130|5128|5131|5130|5131|5130|5130|5128|662
1634223990000|2021-10-14 15:06:30|5132|5131|5131|5130|5132|5131|5131|5130|685
1634224000000|2021-10-14 15:06:40|5132|5131|5132|5131|5132|5131|5131|5130|427
1634224010000|2021-10-14 15:06:50|5133|5132|5130|5129|5133|5132|5130|5129|3296
1634224020000|2021-10-14 15:07:00|5131|5130|5131|5129|5131|5130|5130|5129|443
1634224030000|2021-10-14 15:07:10||5130||5130||5130||5130|155
1634224040000|2021-10-14 15:07:20|5132|5131|5131|5130|5132|5131|5131|5130|1595
1634224050000|2021-10-14 15:07:30|5132|5129|5133|5132|5133|5132|5130|5129|796
1634224060000|2021-10-14 15:07:40|||||||||276
1634224070000|2021-10-14 15:07:50|5134|5131|5134|5133|5135|5133|5134|5131|1038
1634224080000|2021-10-14 15:08:00|5135|5134|5136|5135|5136|5135|5135|5134|436
1634224090000|2021-10-14 15:08:10|5135|5134|5133|5131|5135|5134|5132|5131|3484
1634224100000|2021-10-14 15:08:20|5132|5130|5132|5131|5132|5131|5131|5130|1554
1634224110000|2021-10-14 15:08:30|5131|5130|5131|5129|5131|5130|5131|5129|1017
1634224140000|2021-10-14 15:09:00|||||||||91
1634224150000|2021-10-14 15:09:10|||||||||1784
1634224160000|2021-10-14 15:09:20|5130||5130||5130||5130||32
1634224170000|2021-10-14 15:09:30|5129|5128|5128|5127|5129|5128|5128|5127|1010
1634224180000|2021-10-14 15:09:40|5129|5128|5129|5128|5129|5128|5129|5127|815
1634224190000|2021-10-14 15:09:50|5128|5127|5127|5125|5128|5127|5126|5124|3085
1634224200000|2021-10-14 15:10:00||5126||5126||5126||5126|1005
1634224210000|2021-10-14 15:10:10|5126|5125|5127|5126|5127|5126|5126|5125|2353
1634224220000|2021-10-14 15:10:20|5128|5127|5128|5127|5128|5127|5128|5127|874
1634224230000|2021-10-14 15:10:30|5127|5126|5128|5127|5128|5127|5127|5126|1321
1634224240000|2021-10-14 15:10:40|5129|5128|5129|5128|5130|5128|5129|5127|788
1634224250000|2021-10-14 15:10:50|||||||||175
1634224260000|2021-10-14 15:11:00|5130|5129|5129|5128|5130|5129|5129|5128|376
1634224270000|2021-10-14 15:11:10|5130|5129|5131|5130|5131|5130|5130|5129|2254
1634224280000|2021-10-14 15:11:20|5132|5131|5132|5130|5132|5131|5131|5130|885
1634224290000|2021-10-14 15:11:30|5131|5131|5131|5130|5132|5131|5131|5130|2609
1634224300000|2021-10-14 15:11:40|5132|5131|5132|5131|5132|5131|5131|5130|1498
1634224310000|2021-10-14 15:11:50|5133|5132|5133|5132|5133|5132|5133|5132|454
1634224320000|2021-10-14 15:12:00|||||||||237
1634224330000|2021-10-14 15:12:10|5134|5133|5134|5133|5134|5133|5134|5132|906
1634224340000|2021-10-14 15:12:20|5135|5134|5136|5135|5136|5135|5135|5134|3837
1634224350000|2021-10-14 15:12:30|5137|5136|5136|5134|5137|5136|5135|5133|2342
1634224360000|2021-10-14 15:12:40|5135||5135||5135||5135||1848
1634224370000|2021-10-14 15:12:50|5134|5133|5135|5134|5135|5134|5134|5133|5584
1634224380000|2021-10-14 15:13:00|||||||||696
1634224390000|2021-10-14 15:13:10|5136|5135|5137|5136|5137|5136|5136|5134|1081
1634224400000|2021-10-14 15:13:20|5138|5137|5137|5136|5139|5137|5136|5135|8003
1634224410000|2021-10-14 15:13:30|5138|5137|5139|5137|5139|5137|5138|5137|2453
1634224420000|2021-10-14 15:13:40|5138|5136|5136|5135|5138|5137|5136|5135|3322
1634224430000|2021-10-14 15:13:50|5135|5134|5136|5135|5137|5135|5134|5133|8407
1634224440000|2021-10-14 15:14:00|||||||||179
1634224450000|2021-10-14 15:14:10|5135|5134|5136|5134|5136|5135|5135|5134|1260
1634224460000|2021-10-14 15:14:20|||||||||49
1634224470000|2021-10-14 15:14:30|5135|5133|5135|5133|5135|5134|5134|5133|1804
1634224480000|2021-10-14 15:14:40|5136|5134|5137|5135|5137|5135|5135|5134|985
1634224490000|2021-10-14 15:14:50|5136|5136|5137|5136|5137|5136|5136|5135|476
1634224500000|2021-10-14 15:15:00|5136|5135|5136|5135|5137|5136|5136|5135|860
1634224510000|2021-10-14 15:15:10|5135|5134|5136|5135|5136|5135|5135|5134|1417
1634224520000|2021-10-14 15:15:20|5137|5136|5137|5136|5137|5136|5136|5135|1610
1634224530000|2021-10-14 15:15:30||5135||5136||5136||5135|2233
1634224540000|2021-10-14 15:15:40|||||||||40
1634224550000|2021-10-14 15:15:50|5138|5137|5138|5137|5138|5137|5137|5136|1367
1634224560000|2021-10-14 15:16:00|5139|5138|5140|5138|5140|5138|5138|5137|636
1634224570000|2021-10-14 15:16:10|5139|5137|5138|5137|5139|5138|5138|5137|1842
1634224580000|2021-10-14 15:16:20||5136||5137||5137||5136|540
1634224590000|2021-10-14 15:16:30|5137|5136|5137|5136|5137|5136|5137|5136|961
1634224600000|2021-10-14 15:16:40|5138|5137|5138|5137|5138|5137|5138|5136|984
1634224610000|2021-10-14 15:16:50|5137|5136|5137|5136|5138|5137|5137|5136|1498
1634224620000|2021-10-14 15:17:00|5136|5135|5137|5136|5137|5136|5136|5135|1335
1634224630000|2021-10-14 15:17:10|5136|5135|5137|5136|5137|5136|5136|5134|1962
1634224640000|2021-10-14 15:17:20|5138|5137|5138|5137|5138|5137|5138|5137|785
1634224650000|2021-10-14 15:17:30|||||||||49
1634224660000|2021-10-14 15:17:40|||||||||280
1634224670000|2021-10-14 15:17:50|5137|5136|5138|5136|5138|5136|5137|5136|4065
1634224680000|2021-10-14 15:18:00|5139|5137|5139|5137|5139|5138|5138|5136|3268
1634224690000|2021-10-14 15:18:10|5138||5138||5138||5138||227
1634224700000|2021-10-14 15:18:20|||||||||49
1634224710000|2021-10-14 15:18:30|5139|5138|5139|5137|5139|5138|5138|5137|548
1634224720000|2021-10-14 15:18:40|5138|5138|5138|5137|5140|5138|5138|5137|2815
1634224730000|2021-10-14 15:18:50|5139|5136|5137|5136|5139|5136|5137|5136|357
1634224740000|2021-10-14 15:19:00|5138|5137|5139|5138|5139|5138|5138|5136|617
1634224750000|2021-10-14 15:19:10|5140|5139|5140|5138|5140|5139|5140|5138|410
1634224760000|2021-10-14 15:19:20|5139|5139|5139|5138|5140|5139|5139|5138|2064
1634224770000|2021-10-14 15:19:30|5140|5139|5139|5138|5140|5139|5139|5138|2035
1634224780000|2021-10-14 15:19:40|5140||5139||5140||5139||0
1634224790000|2021-10-14 15:19:50|5140|5139|5140|5139|5140|5139|5139|5138|773
1634224800000|2021-10-14 15:20:00|5139|5138|5139|5137|5140|5139|5137|5136|3855
1634224810000|2021-10-14 15:20:10|5138||5139||5139||5138||137
1634224820000|2021-10-14 15:20:20|5140|5138|5139|5138|5140|5138|5139|5137|2368
1634224830000|2021-10-14 15:20:30|5138|5137|5138|5137|5139|5137|5138|5137|1569
1634224840000|2021-10-14 15:20:40|5139|5136|5138|5136|5139|5136|5137|5136|1243
1634224850000|2021-10-14 15:20:50|5137|5135|5137|5136|5138|5136|5137|5135|1832
1634224860000|2021-10-14 15:21:00|5138|5135|5139|5137|5139|5137|5138|5135|901
1634224870000|2021-10-14 15:21:10|5138||5138||5139||5138||274
1634224880000|2021-10-14 15:21:20|5137|5136|5137|5136|5137|5136|5137|5136|841
1634224890000|2021-10-14 15:21:30|5138|5137|5138|5137|5138|5137|5138|5137|1070
1634224900000|2021-10-14 15:21:40|5139|5138|5139|5137|5139|5138|5139|5137|956
1634224910000|2021-10-14 15:21:50|5138||5139||5139||5138||40624
1634224920000|2021-10-14 15:22:00|5140|5138|5139|5138|5140|5139|5139|5138|1750
1634224930000|2021-10-14 15:22:10|||||||||1163
1634224940000|2021-10-14 15:22:20|5138|5137|5138|5137|5139|5138|5138|5137|1123
1634224950000|2021-10-14 15:22:30|5137|5136|5137|5136|5137|5136|5137|5135|1684
1634224960000|2021-10-14 15:22:40|||||||||50
1634224970000|2021-10-14 15:22:50|5136|5135|5135|5134|5137|5136|5135|5134|2440
1634224980000|2021-10-14 15:23:00|5136|5135|5135|5134|5136|5135|5135|5133|1934
1634224990000|2021-10-14 15:23:10|5134|5133|5131|5129|5134|5133|5131|5129|2685
1634225000000|2021-10-14 15:23:20|5130|5128|5129|5128|5130|5128|5129|5128|719
1634225010000|2021-10-14 15:23:30|5128|5127|5127|5126|5128|5127|5127|5126|2234
1634225020000|2021-10-14 15:23:40|5126|5125|5126|5125|5126|5125|5126|5125|641
1634225030000|2021-10-14 15:23:50|5127|5126|5127|5126|5128|5127|5127|5126|1756
1634225040000|2021-10-14 15:24:00|||||||||839
1634225050000|2021-10-14 15:24:10|5126|5125|5126|5125|5126|5125|5126|5125|1128
1634225060000|2021-10-14 15:24:20|5125|5124|5125|5124|5126|5124|5124|5123|2725
1634225070000|2021-10-14 15:24:30|5124|5123|5124|5123|5125|5123|5123|5122|833
1634225080000|2021-10-14 15:24:40|5123|5122|5122|5121|5125|5123|5121|5119|9214
1634225090000|2021-10-14 15:24:50|5121|5120|5122|5121|5122|5121|5121|5120|1815
1634225100000|2021-10-14 15:25:00|5121|5120|5122|5120|5123|5122|5121|5120|2074
1634225110000|2021-10-14 15:25:10|5121|5121|5122|5120|5122|5121|5121|5120|561
1634225120000|2021-10-14 15:25:20|5123|5121|5122|5120|5123|5122|5121|5120|1513
1634225130000|2021-10-14 15:25:30|5121|5121|5120|5119|5122|5121|5120|5119|2550
1634225140000|2021-10-14 15:25:40|5119|5118|5120|5119|5121|5120|5119|5118|1933
1634225150000|2021-10-14 15:25:50|5121|5120|5121|5120|5122|5121|5121|5120|1814
1634225160000|2021-10-14 15:26:00|5120|5119|5120|5119|5121|5120|5120|5119|2540
1634225170000|2021-10-14 15:26:10|5121|5118|5119|5118|5121|5118|5119|5117|877
1634225180000|2021-10-14 15:26:20|5118|5117|5120|5118|5120|5119|5118|5117|1742
1634225190000|2021-10-14 15:26:30|5119|5119|5119|5118|5120|5119|5119|5118|1119
1634225200000|2021-10-14 15:26:40|5118|5117|5119|5117|5119|5118|5118|5117|430
1634225210000|2021-10-14 15:26:50|5118|5118|5119|5117|5119|5118|5118|5117|907
1634225220000|2021-10-14 15:27:00||5118||5118||5118||5117|674
1634225230000|2021-10-14 15:27:10|5118|5117|5118|5117|5118|5118|5118|5117|195
1634225240000|2021-10-14 15:27:20|5117|5116|5118|5117|5118|5117|5117|5116|2150
1634225250000|2021-10-14 15:27:30|5119|5118|5118|5117|5119|5118|5118|5117|1014
1634225260000|2021-10-14 15:27:40||5116||5117||5117||5116|1221
1634225270000|2021-10-14 15:27:50|5119|5116|5118|5117|5119|5118|5118|5116|1115
1634225280000|2021-10-14 15:28:00|||||||||1194
1634225290000|2021-10-14 15:28:10|5117|5116|5119|5118|5119|5118|5117|5116|3055
1634225300000|2021-10-14 15:28:20|5120|5119|5119|5118|5120|5119|5119|5118|1636
1634225310000|2021-10-14 15:28:30|5118|5117|5117|5116|5119|5118|5117|5116|3084
1634225320000|2021-10-14 15:28:40|||||||||1582
1634225330000|2021-10-14 15:28:50|||||||||421
1634225340000|2021-10-14 15:29:00|5118|5117|5118|5117|5119|5118|5117|5116|6801
1634225350000|2021-10-14 15:29:10|5119|5118|5119|5118|5120|5119|5118|5117|2796
1634225360000|2021-10-14 15:29:20||5117||5117||5118||5117|1519
1634225370000|2021-10-14 15:29:30|5120|5118|5120|5119|5121|5119|5119|5117|3038
1634225380000|2021-10-14 15:29:40|5121|5118|5119|5118|5121|5118|5119|5117|1234
1634225390000|2021-10-14 15:29:50|5120|5119|5120|5118|5122|5120|5120|5118|2351
1634281200000|2021-10-15 07:00:00|5059|5040|5052|5050|5059|5053|5051|5040|2364
1634281210000|2021-10-15 07:00:10|5053|5049|5045|5041|5058|5054|5045|5041|3017
1634281220000|2021-10-15 07:00:20|5044|5042|5037|5032|5046|5043|5034|5032|6738
1634281230000|2021-10-15 07:00:30|5036|5033|5038|5036|5046|5043|5036|5032|6877
1634281240000|2021-10-15 07:00:40|5036|5034|5032|5027|5040|5036|5031|5027|2513
1634281250000|2021-10-15 07:00:50|5031|5028|5039|5035|5040|5037|5030|5024|7231
1634281260000|2021-10-15 07:01:00|5040|5036|5064|5059|5071|5066|5040|5036|12578
1634281270000|2021-10-15 07:01:10|5063|5058|5067|5064|5072|5067|5061|5057|4147
1634281280000|2021-10-15 07:01:20|5066|5063|5063|5059|5069|5065|5061|5058|1513
1634281290000|2021-10-15 07:01:30|5062|5058|5057|5054|5062|5058|5054|5050|791
1634281300000|2021-10-15 07:01:40|5058|5053|5066|5061|5071|5065|5058|5053|2421
1634281310000|2021-10-15 07:01:50|5068|5062|5068|5063|5071|5067|5065|5060|1056
1634281320000|2021-10-15 07:02:00|5067|5062|5046|5042|5068|5062|5046|5041|3712
1634281330000|2021-10-15 07:02:10|5047|5046|5047|5043|5048|5046|5045|5042|1539
1634281340000|2021-10-15 07:02:20|5046|5042|5045|5042|5046|5042|5045|5042|0
1634281350000|2021-10-15 07:02:30|5046|5043|5028|5022|5049|5043|5027|5022|5137
1634281360000|2021-10-15 07:02:40|5027|5020|5021|5015|5030|5026|5020|5015|2131
1634281370000|2021-10-15 07:02:50|5020|5016|5023|5019|5023|5021|5018|5016|711
1634281380000|2021-10-15 07:03:00|5022|5017|5031|5025|5034|5028|5021|5016|1373
1634281390000|2021-10-15 07:03:10|5030|5023|5031|5027|5031|5027|5026|5023|196
1634281400000|2021-10-15 07:03:20|5034|5028|5033|5028|5034|5031|5031|5026|693
1634281410000|2021-10-15 07:03:30|5034|5029|5035|5030|5041|5036|5034|5029|1469
1634281420000|2021-10-15 07:03:40|5036|5031|5038|5034|5038|5034|5036|5031|158
1634281430000|2021-10-15 07:03:50|5037|5032|5035|5030|5040|5036|5035|5030|712
1634281440000|2021-10-15 07:04:00|5036|5031|5035|5031|5037|5031|5034|5030|621
1634281450000|2021-10-15 07:04:10|5036|5032|5036|5030|5038|5035|5035|5030|499
1634281460000|2021-10-15 07:04:20|5035|5029|5038|5031|5041|5037|5034|5029|965
1634281470000|2021-10-15 07:04:30|5039|5036|5039|5035|5044|5040|5036|5031|6384
1634281480000|2021-10-15 07:04:40|5038|5033|5039|5036|5039|5037|5035|5030|1784
1634281490000|2021-10-15 07:04:50|5041|5037|5042|5036|5045|5039|5038|5033|1360
1634281500000|2021-10-15 07:05:00|5041|5037|5048|5042|5048|5044|5041|5037|184
1634281510000|2021-10-15 07:05:10|5047|5041|5047|5043|5047|5043|5044|5041|271
1634281520000|2021-10-15 07:05:20|5048|5044|5045|5040|5048|5045|5045|5040|215
1634281530000|2021-10-15 07:05:30|5044|5037|5045|5041|5045|5041|5040|5037|618
1634281540000|2021-10-15 07:05:40|5047|5042|5044|5041|5048|5043|5043|5041|523
1634281550000|2021-10-15 07:05:50|5043||5043||5043||5043||0
1634281560000|2021-10-15 07:06:00|5042|5040|5049|5045|5050|5045|5041|5037|1242
1634281570000|2021-10-15 07:06:10|5048|5043|5046|5041|5048|5043|5046|5041|39
1634281580000|2021-10-15 07:06:20|5045|5042|5041|5037|5045|5042|5041|5037|181
1634281590000|2021-10-15 07:06:30|5040|5038|5046|5043|5049|5045|5040|5038|434
1634281600000|2021-10-15 07:06:40|5045|5042|5046|5042|5048|5044|5042|5039|4085
1634281610000|2021-10-15 07:06:50|5045|5043|5048|5045|5048|5045|5045|5042|195
1634281620000|2021-10-15 07:07:00|5047|5044|5043|5039|5047|5044|5040|5037|1209
1634281630000|2021-10-15 07:07:10|5042|5037|5047|5042|5048|5042|5041|5037|399
1634281640000|2021-10-15 07:07:20|5046|5043|5046|5042|5046|5043|5045|5041|0
1634281650000|2021-10-15 07:07:30|5045|5041|5045|5041|5046|5042|5043|5039|260
1634281660000|2021-10-15 07:07:40|5046|5042|5046|5042|5046|5043|5043|5039|377
1634281670000|2021-10-15 07:07:50|5047|5043|5047|5043|5047|5043|5046|5043|6
1634281680000|2021-10-15 07:08:00|5046|5044|5047|5041|5047|5044|5043|5039|1048
1634281690000|2021-10-15 07:08:10|5046|5042|5044|5039|5047|5044|5044|5039|194
1634281700000|2021-10-15 07:08:20|5045|5040|5043|5039|5047|5043|5042|5039|236
1634281710000|2021-10-15 07:08:30|5042|5040|5040|5037|5043|5040|5040|5037|290
1634281720000|2021-10-15 07:08:40|5039|5035|5037|5034|5040|5036|5037|5033|465
1634281730000|2021-10-15 07:08:50|5038|5033|5035|5032|5038|5035|5030|5026|2437
1634281740000|2021-10-15 07:09:00|5036|5031|5032|5030|5036|5031|5030|5026|2003
1634281750000|2021-10-15 07:09:10|5031|5028|5031|5027|5032|5028|5029|5026|714
1634281760000|2021-10-15 07:09:20|5032|5028|5032|5029|5033|5030|5032|5028|206
1634281770000|2021-10-15 07:09:30|5031|5028|5030|5026|5031|5028|5029|5026|66
1634281780000|2021-10-15 07:09:40|5031|5027|5033|5029|5033|5029|5031|5027|525
1634281790000|2021-10-15 07:09:50||5030||5030||5030||5030|0
1634281800000|2021-10-15 07:10:00|5032|5029|5033|5030|5034|5033|5031|5027|2083
1634281810000|2021-10-15 07:10:10|5032|5029|5031|5028|5032|5029|5031|5026|22
1634281820000|2021-10-15 07:10:20|5030|5027|5030|5027|5033|5030|5028|5024|3465
1634281830000|2021-10-15 07:10:30|5029|5026|5030|5027|5030|5027|5028|5024|1177
1634281840000|2021-10-15 07:10:40|5031|5029|5033|5030|5034|5032|5031|5027|2386
1634281850000|2021-10-15 07:10:50|5032|5029|5029|5026|5032|5029|5029|5026|651
1634281860000|2021-10-15 07:11:00|5028|5027|5033|5029|5033|5030|5028|5027|311
1634281870000|2021-10-15 07:11:10|5032|5030|5038|5035|5038|5037|5032|5029|1544
1634281880000|2021-10-15 07:11:20|5040|5036|5044|5041|5047|5043|5040|5036|359
1634281890000|2021-10-15 07:11:30|5045|5042|5046|5043|5047|5045|5045|5041|697
1634281900000|2021-10-15 07:11:40|5047|5044|5048|5046|5050|5048|5047|5043|2965
1634281910000|2021-10-15 07:11:50|5047|5045|5050|5045|5050|5045|5047|5044|122
1634281920000|2021-10-15 07:12:00|5049|5044|5046|5042|5049|5045|5046|5042|194
1634281940000|2021-10-15 07:12:20|5045|5041|5047|5043|5048|5045|5042|5038|3551
1634281950000|2021-10-15 07:12:30|5046|5044|5048|5046|5048|5047|5046|5044|594
1634281970000|2021-10-15 07:12:50|5047|5045|5046|5043|5047|5045|5042|5039|2886
1634281980000|2021-10-15 07:13:00|5047|5044|5048|5046|5050|5048|5047|5044|1268
1634281990000|2021-10-15 07:13:10|5047|5044|5046|5041|5047|5044|5046|5041|1
1634282000000|2021-10-15 07:13:20|5045|5040|5044|5041|5045|5041|5044|5039|2
1634282010000|2021-10-15 07:13:30|5043|5042|5048|5045|5048|5046|5043|5041|337
1634282020000|2021-10-15 07:13:40|5047|5044|5045|5041|5047|5044|5045|5041|941
1634282030000|2021-10-15 07:13:50|5044|5040|5043|5039|5044|5040|5043|5039|0
1634282040000|2021-10-15 07:14:00|5042|5038|5039|5036|5042|5038|5039|5036|238
1634282050000|2021-10-15 07:14:10|5040|5037|5042|5039|5045|5043|5039|5037|1965
1634282060000|2021-10-15 07:14:20|5041|5040|5047|5044|5047|5044|5041|5040|822
1634282070000|2021-10-15 07:14:30|5049|5045|5048|5047|5050|5047|5047|5045|671
1634282080000|2021-10-15 07:14:40|5050|5048|5050|5047|5050|5048|5050|5047|73
1634282090000|2021-10-15 07:14:50|5049|5046|5049|5047|5050|5047|5049|5045|365
1634282100000|2021-10-15 07:15:00|5050|5048|5050|5048|5050|5049|5050|5048|852
1634282110000|2021-10-15 07:15:10|5051|5049|5050|5048|5051|5050|5050|5048|4674
1634282120000|2021-10-15 07:15:20|5049|5047|5049|5048|5051|5050|5049|5045|5956
1634282130000|2021-10-15 07:15:30|5048|5047|5051|5049|5051|5049|5048|5047|1074
1634282140000|2021-10-15 07:15:40|5052|5050|5054|5052|5054|5052|5052|5049|606
1634282150000|2021-10-15 07:15:50|5055|5053|5049|5047|5057|5056|5049|5047|7184
1634282160000|2021-10-15 07:16:00|5048|5046|5049|5046|5049|5047|5047|5046|1150
1634282170000|2021-10-15 07:16:10|5048|5045|5047|5044|5048|5045|5047|5044|139
1634282180000|2021-10-15 07:16:20|5046|5043|5044|5041|5046|5043|5044|5041|211
1634282190000|2021-10-15 07:16:30|5043|5040|5041|5039|5044|5042|5040|5038|4060
1634282200000|2021-10-15 07:16:40|5040|5038|5040|5037|5040|5038|5040|5037|0
1634282210000|2021-10-15 07:16:50|5039|5036|5038|5036|5040|5036|5038|5036|0
1634282220000|2021-10-15 07:17:00|5037|5035|5036|5034|5037|5035|5035|5031|677
1634282230000|2021-10-15 07:17:10|||||||||56
1634282240000|2021-10-15 07:17:20|5035|5033|5036|5033|5036|5034|5033|5030|1246
1634282250000|2021-10-15 07:17:30|5035|5032|5028|5024|5035|5032|5026|5023|3857
1634282260000|2021-10-15 07:17:40|5027|5025|5027|5024|5027|5025|5027|5024|170
1634282270000|2021-10-15 07:17:50|5029|5025|5026|5024|5029|5027|5025|5023|2259
1634282280000|2021-10-15 07:18:00|5027|5025|5028|5025|5029|5027|5027|5025|1451
1634282290000|2021-10-15 07:18:10|5029|5026|5032|5030|5033|5032|5029|5025|4311
1634282300000|2021-10-15 07:18:20|||||||||837
1634282310000|2021-10-15 07:18:30|5033|5031|5034|5031|5034|5033|5031|5030|4226
1634282320000|2021-10-15 07:18:40|5033|5030|5032|5030|5033|5030|5032|5029|328
1634282330000|2021-10-15 07:18:50|5031|5029|5032|5030|5032|5030|5031|5029|357
1634282340000|2021-10-15 07:19:00|5031|5029|5031|5028|5032|5029|5029|5028|4128
1634282360000|2021-10-15 07:19:20|||||||||785
1634282370000|2021-10-15 07:19:30|5030||5029||5030||5029||2445
1634282380000|2021-10-15 07:19:40|5030||5030||5030||5029||4153
1634282390000|2021-10-15 07:19:50|5029||5029||5030||5029||268
1634282400000|2021-10-15 07:20:00|5028|5027|5028|5025|5028|5027|5026|5025|3029
1634282410000|2021-10-15 07:20:10|5027|5026|5028|5026|5028|5026|5027|5025|2960
1634282420000|2021-10-15 07:20:20|5027|5028|5028|5026|5029|5028|5025|5024|3150
1634282430000|2021-10-15 07:20:30|5027|5025|5028|5026|5028|5027|5026|5023|4011
1634282440000|2021-10-15 07:20:40|5029|5027|5029|5026|5030|5029|5029|5026|828
1634282450000|2021-10-15 07:20:50|5028|5027|5029|5026|5030|5028|5028|5026|390
1634282460000|2021-10-15 07:21:00|5028|5025|5028|5026|5028|5026|5027|5024|1423
1634282470000|2021-10-15 07:21:10|5027|5024|5028|5026|5028|5026|5027|5024|297
1634282480000|2021-10-15 07:21:20|5027|5025|5028|5026|5028|5026|5027|5024|2330
1634282490000|2021-10-15 07:21:30|5027|5024|5028|5025|5028|5026|5026|5024|1307
1634282500000|2021-10-15 07:21:40|5027|5024|5022|5020|5027|5026|5021|5020|5607
1634282510000|2021-10-15 07:21:50|5021|5019|5021|5019|5021|5019|5021|5019|82
1634282520000|2021-10-15 07:22:00|5020|5017|5017|5015|5020|5017|5017|5015|337
1634282530000|2021-10-15 07:22:10|5018|5016|5019|5016|5020|5017|5018|5016|491
1634282540000|2021-10-15 07:22:20|5020|5017|5019|5016|5020|5019|5019|5016|623
1634282550000|2021-10-15 07:22:30|5018|5015|5013|5010|5019|5016|5013|5010|2046
1634282560000|2021-10-15 07:22:40||5011||5011||5011||5010|497
1634282570000|2021-10-15 07:22:50|5012|5010|5009|5007|5013|5010|5008|5007|2508
1634282580000|2021-10-15 07:23:00|||||||||551
1634282590000|2021-10-15 07:23:10|||||||||221
1634282600000|2021-10-15 07:23:20|5008|5006|5012|5010|5013|5011|5008|5006|3418
1634282610000|2021-10-15 07:23:30|5013||5012||5013||5012||57
1634282620000|2021-10-15 07:23:40||5011||5010||5011||5010|199
1634282630000|2021-10-15 07:23:50|5011|5009|5006|5004|5012|5009|5006|5003|3819
1634282640000|2021-10-15 07:24:00|5005|5003|5004|5002|5005|5003|5004|5002|569
1634282650000|2021-10-15 07:24:10|||||||||145
1634282660000|2021-10-15 07:24:20|5003|5001|5007|5003|5010|5008|5002|5001|3956
1634282670000|2021-10-15 07:24:30|5006|5005|5006|5004|5006|5005|5005|5004|300
1634282680000|2021-10-15 07:24:40|5007|5005|5008|5007|5008|5007|5007|5005|1272
1634282690000|2021-10-15 07:24:50|5007|5006|5006|5004|5008|5006|5006|5004|237
1634282700000|2021-10-15 07:25:00|5005|5003|5006|5004|5006|5004|5005|5003|264
1634282710000|2021-10-15 07:25:10|5007|5005|5006|5004|5007|5005|5006|5003|283
1634282720000|2021-10-15 07:25:20|5005|5005|5007|5005|5007|5005|5005|5004|401
1634282730000|2021-10-15 07:25:30|5008|5006|5008|5005|5008|5006|5007|5004|88
1634282740000|2021-10-15 07:25:40|5007||5007||5007||5007||0
1634282750000|2021-10-15 07:25:50|5008|5006|5008|5006|5008|5006|5008|5006|134
1634282770000|2021-10-15 07:26:10|5007|5005|5008|5006|5008|5006|5006|5005|204
1634282780000|2021-10-15 07:26:20|5009|5007|5012|5010|5013|5010|5009|5006|4832
1634282790000|2021-10-15 07:26:30|5013|5012|5010|5008|5013|5012|5010|5008|1527
1634282800000|2021-10-15 07:26:40|5009||5009||5009||5009||0
1634282810000|2021-10-15 07:26:50|5010|5007|5010|5008|5010|5008|5009|5007|251
1634282820000|2021-10-15 07:27:00|5009|5007|5009|5007|5009|5007|5009|5007|0
1634282830000|2021-10-15 07:27:10|5010|5008|5010|5008|5010|5008|5009|5007|32
1634282840000|2021-10-15 07:27:20|5009|5007|5009|5008|5009|5008|5009|5007|156
1634282860000|2021-10-15 07:27:40|5010|5009|5009|5007|5010|5009|5009|5007|782
1634282870000|2021-10-15 07:27:50|5010|5008|5010|5008|5010|5008|5010|5008|660
1634282880000|2021-10-15 07:28:00|5011|5009|5014|5012|5017|5015|5011|5009|1607
1634282890000|2021-10-15 07:28:10|5015||5014||5015||5013||0
1634282900000|2021-10-15 07:28:20|5013|5010|5012|5010|5013|5010|5011|5010|207
1634282910000|2021-10-15 07:28:30|5011|5009|5013|5012|5014|5012|5011|5008|1328
1634282930000|2021-10-15 07:28:50|5014|5013|5018|5016|5018|5017|5014|5013|566
1634282940000|2021-10-15 07:29:00||5015||5016||5016||5015|0
1634282950000|2021-10-15 07:29:10|5017|5015|5015|5012|5017|5016|5014|5012|1913
1634282960000|2021-10-15 07:29:20|5014|5013|5014|5011|5015|5013|5013|5010|627
1634282970000|2021-10-15 07:29:30||5012||5012||5012||5012|1
1634282980000|2021-10-15 07:29:40|5013|5011|5013|5012|5013|5012|5012|5011|1539
1634282990000|2021-10-15 07:29:50||5011||5011||5011||5011|389
1634283000000|2021-10-15 07:30:00|5012|5010|5013|5012|5013|5012|5012|5009|997
1634283010000|2021-10-15 07:30:10||5011||5011||5012||5011|119
1634283020000|2021-10-15 07:30:20|5014|5012|5014|5011|5014|5013|5013|5011|2785
1634283030000|2021-10-15 07:30:30|5013|5012|5015|5012|5015|5013|5013|5012|291
1634283040000|2021-10-15 07:30:40|5014||5015||5015||5014||49
1634283050000|2021-10-15 07:30:50|5013||5014||5014||5013||145
1634283070000|2021-10-15 07:31:10|||||||||200
1634283080000|2021-10-15 07:31:20|5015|5013|5017|5014|5017|5014|5015|5013|795
1634283090000|2021-10-15 07:31:30|5018|5015|5018|5016|5018|5016|5017|5015|335
1634283100000|2021-10-15 07:31:40|5017|5015|5017|5015|5017|5015|5017|5015|686
1634283110000|2021-10-15 07:31:50|5016|5014|5017|5014|5017|5014|5016|5014|2
1634283120000|2021-10-15 07:32:00|5016|5013|5015|5013|5016|5014|5014|5013|2555
1634283130000|2021-10-15 07:32:10|5016|5014|5018|5016|5018|5016|5016|5014|537
1634283140000|2021-10-15 07:32:20|5017|5017|5020|5018|5020|5018|5017|5016|389
1634283150000|2021-10-15 07:32:30|5019|5016|5019|5016|5019|5016|5019|5016|1
1634283160000|2021-10-15 07:32:40|5018||5018||5018||5018||89
1634283170000|2021-10-15 07:32:50|||||||||117
1634283180000|2021-10-15 07:33:00|5019|5017|5019|5017|5019|5017|5017|5016|548
1634283190000|2021-10-15 07:33:10|5020|5018|5019|5017|5020|5018|5019|5016|848
1634283200000|2021-10-15 07:33:20|5018|5016|5018|5016|5018|5016|5018|5016|204
1634283210000|2021-10-15 07:33:30|5019|5017|5019|5018|5019|5018|5019|5017|132
1634283220000|2021-10-15 07:33:40|5020||5020||5020||5020||239
1634283230000|2021-10-15 07:33:50|5019||5020||5020||5019||200
1634283240000|2021-10-15 07:34:00||5019||5019||5019||5019|0
1634283250000|2021-10-15 07:34:10|5021|5018|5024|5022|5024|5022|5021|5018|2360
1634283260000|2021-10-15 07:34:20|5023|5021|5021|5020|5023|5021|5020|5018|1402
1634283270000|2021-10-15 07:34:30|5022|5019|5018|5016|5022|5019|5018|5016|340
1634283280000|2021-10-15 07:34:40|5019|5017|5018|5016|5019|5017|5018|5016|2252
1634283290000|2021-10-15 07:34:50||5017||5017||5017||5017|1320
1634283300000|2021-10-15 07:35:00|5019|5016|5019|5017|5019|5018|5019|5016|883
1634283310000|2021-10-15 07:35:10|5020|5018|5019|5018|5020|5018|5019|5018|302
1634283320000|2021-10-15 07:35:20|5018|5017|5017|5015|5018|5017|5017|5015|1128
1634283330000|2021-10-15 07:35:30|||||||||725
1634283340000|2021-10-15 07:35:40|5018|5016|5017|5015|5019|5017|5017|5015|538
1634283350000|2021-10-15 07:35:50|5018||5017||5018||5017||328
1634283380000|2021-10-15 07:36:20|5016|5014|5014|5013|5016|5014|5014|5013|666
1634283390000|2021-10-15 07:36:30|5015|5014|5016|5014|5016|5015|5014|5012|806
1634283400000|2021-10-15 07:36:40|||||||||499
1634283410000|2021-10-15 07:36:50|5017|5015|5017|5016|5018|5016|5017|5015|355
1634283420000|2021-10-15 07:37:00|||||||||499
1634283430000|2021-10-15 07:37:10|5018|5015|5017|5016|5018|5016|5016|5015|1085
1634283440000|2021-10-15 07:37:20|5016|5015|5015|5014|5016|5015|5015|5014|583
1634283450000|2021-10-15 07:37:30||5013||5013||5013||5013|796
1634283460000|2021-10-15 07:37:40|5014|5012|5013|5011|5014|5012|5013|5011|426
1634283470000|2021-10-15 07:37:50|5012|5010|5011|5008|5012|5010|5011|5008|594
1634283480000|2021-10-15 07:38:00|5012|5009|5012|5010|5012|5010|5012|5009|1115
1634283490000|2021-10-15 07:38:10|5011|5009|5011|5009|5011|5009|5011|5009|25
1634283500000|2021-10-15 07:38:20|5010|5007|5010|5008|5010|5009|5009|5007|549
1634283520000|2021-10-15 07:38:40|5011|5009|5011|5009|5011|5009|5011|5009|1204
1634283530000|2021-10-15 07:38:50|5010|5010|5010|5008|5010|5010|5009|5008|753
1634283540000|2021-10-15 07:39:00|5009|5007|5009|5007|5009|5008|5009|5007|583
1634283550000|2021-10-15 07:39:10|5008|5008|5008|5007|5008|5008|5006|5005|2699
1634283560000|2021-10-15 07:39:20|5007|5006|5007|5005|5007|5007|5007|5005|350
1634283570000|2021-10-15 07:39:30|5008|5006|5008|5005|5008|5006|5008|5005|150
1634283580000|2021-10-15 07:39:40|||||||||176
1634283590000|2021-10-15 07:39:50|5007||5007||5007||5007||100
1634283600000|2021-10-15 07:40:00|5006|5004|5006|5004|5006|5004|5006|5004|1
1634283610000|2021-10-15 07:40:10|5007||5007||5007||5007||708
1634283620000|2021-10-15 07:40:20|5008|5005|5007|5006|5008|5007|5007|5005|1145
1634283630000|2021-10-15 07:40:30|5006|5005|5007|5004|5007|5005|5006|5004|462
1634283640000|2021-10-15 07:40:40|5008|5005|5007|5005|5008|5007|5007|5005|1163
1634283650000|2021-10-15 07:40:50||5004||5004||5004||5004|55
1634283660000|2021-10-15 07:41:00|||||||||22
1634283670000|2021-10-15 07:41:10|5006||5007||5007||5006||38
1634283680000|2021-10-15 07:41:20|5008|5005|5008|5006|5008|5006|5008|5005|388
1634283690000|2021-10-15 07:41:30|||||||||937
1634283700000|2021-10-15 07:41:40|5007|5007|5008|5007|5008|5007|5007|5006|720
1634283710000|2021-10-15 07:41:50||5006||5006||5006||5006|546
1634283720000|2021-10-15 07:42:00|||||||||482
1634283730000|2021-10-15 07:42:10|5009|5008|5009|5008|5010|5008|5009|5006|1371
1634283740000|2021-10-15 07:42:20|5007|5006|5009|5007|5009|5007|5007|5006|1118
1634283750000|2021-10-15 07:42:30|||||||||6
1634283760000|2021-10-15 07:42:40|5010|5008|5009|5008|5010|5008|5009|5007|371
1634283780000|2021-10-15 07:43:00|5010||5010||5010||5010||286
1634283800000|2021-10-15 07:43:20|5011|5009|5011|5010|5011|5010|5010|5009|2079
1634283810000|2021-10-15 07:43:30|5012|5011|5013|5012|5014|5013|5012|5011|389
1634283820000|2021-10-15 07:43:40|5014|5013|5013|5011|5014|5013|5013|5011|1111
1634283830000|2021-10-15 07:43:50|||||||||172
1634283840000|2021-10-15 07:44:00|||||||||99
1634283850000|2021-10-15 07:44:10|||||||||1053
1634283860000|2021-10-15 07:44:20|5012|5010|5012|5010|5012|5011|5012|5010|1441
1634283870000|2021-10-15 07:44:30|5013|5011|5013|5012|5014|5013|5012|5011|1612
1634283880000|2021-10-15 07:44:40|5014|5013|5013|5012|5014|5013|5013|5012|1392
1634283890000|2021-10-15 07:44:50|5014|5013|5014|5012|5015|5013|5014|5012|1247
1634283910000|2021-10-15 07:45:10|5015|5013|5017|5016|5017|5016|5015|5012|1094
1634283920000|2021-10-15 07:45:20||5015||5015||5015||5015|150
1634283930000|2021-10-15 07:45:30|5016|5014|5016|5014|5016|5014|5015|5013|1940
1634283940000|2021-10-15 07:45:40|5017||5017||5017||5017||0
1634283950000|2021-10-15 07:45:50|5016|5015|5017|5015|5017|5015|5016|5015|507
1634283960000|2021-10-15 07:46:00||5016||5016||5016||5016|0
1634283970000|2021-10-15 07:46:10|5016|5015|5017|5015|5017|5015|5015|5014|2436
1634283980000|2021-10-15 07:46:20|5018|5016|5016|5014|5018|5017|5016|5014|2036
1634284000000|2021-10-15 07:46:40|5017|5015|5017|5016|5018|5017|5017|5015|699
1634284010000|2021-10-15 07:46:50|5018|5017|5018|5017|5019|5018|5018|5016|1149
1634284020000|2021-10-15 07:47:00|5019|5018|5020|5018|5020|5018|5019|5018|281
1634284030000|2021-10-15 07:47:10|5019|5019|5020|5018|5020|5019|5019|5018|1186
1634284040000|2021-10-15 07:47:20|5019|5017|5018|5017|5019|5017|5018|5017|3037
1634284050000|2021-10-15 07:47:30|5019|5018|5019|5017|5020|5019|5018|5017|2624
1634284060000|2021-10-15 07:47:40|5018|5018|5019|5017|5019|5018|5017|5016|837
1634284070000|2021-10-15 07:47:50|5018||5018||5018||5018||0
1634284080000|2021-10-15 07:48:00|5017|5016|5017|5015|5018|5016|5016|5014|3193
1634284090000|2021-10-15 07:48:10|5018|5016|5018|5017|5018|5017|5018|5016|503
1634284100000|2021-10-15 07:48:20|5019|5018|5016|5015|5019|5018|5016|5015|738
1634284110000|2021-10-15 07:48:30|5015|5014|5015|5014|5015|5014|5015|5014|292
1634284120000|2021-10-15 07:48:40|5016||5016||5016||5015||139
1634284130000|2021-10-15 07:48:50|5015|5015|5015|5013|5016|5015|5014|5013|1162
1634284140000|2021-10-15 07:49:00|5014|5012|5015|5013|5015|5013|5014|5012|509
1634284150000|2021-10-15 07:49:10|5016|5014|5017|5015|5017|5015|5016|5014|647
1634284170000|2021-10-15 07:49:30|||||||||14
1634284180000|2021-10-15 07:49:40|5018|5016|5021|5020|5022|5021|5018|5016|4407
1634284190000|2021-10-15 07:49:50|5022|5021|5023|5021|5024|5022|5022|5021|318
1634284200000|2021-10-15 07:50:00|5024|5022|5025|5023|5025|5023|5022|5021|905
1634284210000|2021-10-15 07:50:10|5024||5025||5025||5024||587
1634284220000|2021-10-15 07:50:20|5026|5024|5021|5018|5026|5025|5021|5018|1321
1634284230000|2021-10-15 07:50:30|5020|5017|5019|5017|5020|5017|5018|5015|315
1634284240000|2021-10-15 07:50:40|5020|5018|5024|5022|5024|5022|5020|5017|728
1634284250000|2021-10-15 07:50:50|||||||||11
1634284260000|2021-10-15 07:51:00|5023|5021|5022|5020|5023|5021|5021|5019|350
1634284270000|2021-10-15 07:51:10|5021|5019|5022|5020|5023|5021|5021|5019|320
1634284280000|2021-10-15 07:51:20|5021||5021||5022||5021||333
1634284290000|2021-10-15 07:51:30|5020|5019|5019|5016|5021|5019|5018|5016|534
1634284300000|2021-10-15 07:51:40||5017||5017||5018||5017|0
1634284310000|2021-10-15 07:51:50|||||||||40
1634284320000|2021-10-15 07:52:00|5018|5016|5019|5016|5019|5017|5018|5015|306
1634284340000|2021-10-15 07:52:20|5018|5017|5021|5019|5021|5020|5018|5017|721
1634284360000|2021-10-15 07:52:40|5022|5020|5021|5019|5023|5021|5021|5019|252
1634284370000|2021-10-15 07:52:50|5022|5020|5023|5021|5023|5021|5021|5020|681
1634284380000|2021-10-15 07:53:00|5022|5020|5016|5014|5022|5020|5016|5014|1783
1634284390000|2021-10-15 07:53:10||5013||5014||5014||5013|559
1634284400000|2021-10-15 07:53:20|5017|5015|5018|5017|5021|5020|5016|5014|4728
1634284410000|2021-10-15 07:53:30|5019|5018|5019|5017|5020|5018|5019|5017|1195
1634284420000|2021-10-15 07:53:40|5020|5018|5020|5018|5020|5019|5020|5017|291
1634284430000|2021-10-15 07:53:50|5021|5019|5026|5024|5027|5026|5020|5019|2267
1634284440000|2021-10-15 07:54:00|5025|5023|5026|5024|5026|5024|5025|5023|214
1634284460000|2021-10-15 07:54:20|5025|5023|5024|5022|5026|5023|5023|5022|1366
1634284470000|2021-10-15 07:54:30|5023|5021|5023|5021|5024|5022|5022|5020|29417
1634284480000|2021-10-15 07:54:40|5024|5022|5023|5021|5024|5023|5023|5021|1545
1634284490000|2021-10-15 07:54:50|5024|5022|5024|5022|5024|5022|5024|5022|0
1634284500000|2021-10-15 07:55:00|5023|5023|5024|5021|5026|5024|5022|5021|4798
1634284510000|2021-10-15 07:55:10|5025|5022|5026|5024|5026|5024|5025|5022|443
1634284520000|2021-10-15 07:55:20|5027|5025|5027|5026|5028|5026|5027|5025|400
1634284530000|2021-10-15 07:55:30|5028|5027|5028|5026|5029|5028|5027|5026|624
1634284540000|2021-10-15 07:55:40|5029|5027|5029|5026|5029|5027|5028|5026|769
1634284550000|2021-10-15 07:55:50|5030|5027|5030|5028|5030|5028|5030|5027|0
1634284560000|2021-10-15 07:56:00|||||||||79
1634284570000|2021-10-15 07:56:10|5029|5027|5028|5026|5029|5027|5027|5026|1103
1634284580000|2021-10-15 07:56:20|5029|5027|5031|5029|5031|5030|5029|5027|2432
1634284590000|2021-10-15 07:56:30|5032|5030|5031|5029|5032|5031|5030|5029|1545
1634284600000|2021-10-15 07:56:40|5032|5030|5033|5031|5033|5031|5032|5029|759
1634284610000|2021-10-15 07:56:50|5034|5032|5036|5033|5037|5034|5034|5032|0
1634284620000|2021-10-15 07:57:00|5037|5034|5037|5035|5037|5035|5037|5033|0
1634284630000|2021-10-15 07:57:10|5038|5036|5039|5037|5039|5037|5038|5036|272
1634284640000|2021-10-15 07:57:20|5038|5036|5038|5036|5038|5036|5037|5036|563
1634284650000|2021-10-15 07:57:30|5039|5037|5039|5038|5039|5038|5039|5037|18
1634284660000|2021-10-15 07:57:40|||||||||315
1634284670000|2021-10-15 07:57:50|5040|5039|5040|5038|5040|5039|5040|5038|522
1634284680000|2021-10-15 07:58:00|5039|5037|5035|5033|5040|5038|5035|5033|1428
1634284690000|2021-10-15 07:58:10|5036|5034|5037|5036|5037|5036|5036|5034|443
1634284700000|2021-10-15 07:58:20|5036|5035|5033|5031|5036|5035|5033|5031|459
1634284710000|2021-10-15 07:58:30|5034|5032|5034|5032|5034|5032|5034|5032|885
1634284720000|2021-10-15 07:58:40|5035|5033|5034|5033|5035|5033|5033|5032|810
1634284730000|2021-10-15 07:58:50|5033|5032|5034|5032|5034|5032|5033|5032|423
1634284740000|2021-10-15 07:59:00|5033|5031|5034|5032|5034|5032|5033|5031|377
1634284750000|2021-10-15 07:59:10||5033||5033||5033||5033|323
1634284760000|2021-10-15 07:59:20|5033|5032|5033|5031|5033|5032|5033|5031|223
1634284770000|2021-10-15 07:59:30|5034||5034||5034||5034||0
1634284780000|2021-10-15 07:59:40|5033|5032|5032|5030|5034|5033|5031|5030|3156
1634284790000|2021-10-15 07:59:50|5031|5029|5032|5030|5032|5030|5030|5029|1434
1634284800000|2021-10-15 08:00:00|5033|5031|5033|5031|5035|5034|5032|5031|2137
1634284810000|2021-10-15 08:00:10|5032|5030|5033|5031|5033|5031|5031|5030|1846
1634284830000|2021-10-15 08:00:30|5032|5032|5034|5032|5034|5032|5032|5031|750
1634284840000|2021-10-15 08:00:40|5033|5033|5036|5033|5036|5034|5033|5033|2587
1634284850000|2021-10-15 08:00:50|5035||5036||5036||5035||599
1634284860000|2021-10-15 08:01:00|5035|5032|5034|5032|5035|5032|5034|5032|685
1634284870000|2021-10-15 08:01:10|5035|5033|5036|5034|5036|5034|5035|5033|255
1634284890000|2021-10-15 08:01:30|5037|5035|5038|5036|5038|5037|5037|5035|1120
1634284900000|2021-10-15 08:01:40|5037|5035|5037|5035|5037|5035|5037|5035|739
1634284910000|2021-10-15 08:01:50|5036||5037||5037||5036||219
1634284920000|2021-10-15 08:02:00|5038|5036|5038|5036|5038|5036|5037|5036|301
1634284950000|2021-10-15 08:02:30|5037|5035|5035|5034|5038|5035|5035|5034|1039
1634284960000|2021-10-15 08:02:40|5036||5036||5036||5036||0
1634284970000|2021-10-15 08:02:50|5037|5035|5038|5036|5038|5036|5036|5035|667
1634284980000|2021-10-15 08:03:00||5035||5035||5035||5035|73
1634284990000|2021-10-15 08:03:10|5037|5036|5038|5036|5038|5037|5037|5036|2152
1634285000000|2021-10-15 08:03:20|||||||||100
1634285010000|2021-10-15 08:03:30|5039|5037|5041|5039|5041|5040|5039|5037|711
1634285020000|2021-10-15 08:03:40|5042|5040|5041|5039|5042|5041|5041|5039|1352
1634285050000|2021-10-15 08:04:10|5040|5038|5038|5036|5040|5038|5037|5036|1066
1634285060000|2021-10-15 08:04:20|5039|5037|5041|5039|5041|5039|5039|5037|339
1634285070000|2021-10-15 08:04:30|5040|5040|5042|5040|5042|5040|5040|5040|342
1634285080000|2021-10-15 08:04:40|5043|5041|5043|5041|5044|5042|5043|5040|339
1634285090000|2021-10-15 08:04:50|5042|5040|5041|5039|5042|5040|5041|5039|285
1634285100000|2021-10-15 08:05:00|5040|5038|5038|5036|5040|5038|5038|5036|477
1634285110000|2021-10-15 08:05:10|5037|5035|5035|5033|5037|5035|5035|5033|849
1634285120000|2021-10-15 08:05:20|||||||||1228
1634285130000|2021-10-15 08:05:30|||||||||98
1634285140000|2021-10-15 08:05:40|||||||||9
1634285160000|2021-10-15 08:06:00||5034||5033||5034||5033|0
1634285170000|2021-10-15 08:06:10|5036|5034|5036|5034|5036|5034|5036|5034|651
1634285180000|2021-10-15 08:06:20|5037|5035|5038|5036|5038|5037|5037|5035|824
1634285190000|2021-10-15 08:06:30|5037|5037|5039|5037|5039|5037|5037|5036|232
1634285200000|2021-10-15 08:06:40|5038|5036|5037|5034|5038|5036|5037|5034|844
1634285220000|2021-10-15 08:07:00|5036|5035|5037|5034|5037|5036|5035|5034|1295
1634285240000|2021-10-15 08:07:20|5038|5035|5038|5037|5038|5037|5038|5035|233
1634285250000|2021-10-15 08:07:30|5037|5036|5038|5035|5038|5036|5037|5035|164
1634285260000|2021-10-15 08:07:40||5036||5036||5036||5036|0
1634285280000|2021-10-15 08:08:00|||||||||270
1634285290000|2021-10-15 08:08:10|||||||||449
1634285300000|2021-10-15 08:08:20|5037|5037|5038|5037|5038|5037|5037|5037|92
1634285310000|2021-10-15 08:08:30|5039|5038|5039|5037|5040|5039|5039|5037|942
1634285320000|2021-10-15 08:08:40|5040|5038|5042|5040|5042|5040|5040|5038|648
1634285330000|2021-10-15 08:08:50|5043|5041|5043|5041|5043|5041|5043|5041|52
1634285340000|2021-10-15 08:09:00|5044|5042|5044|5041|5045|5043|5043|5041|858
1634285370000|2021-10-15 08:09:30|5043|5040|5042|5040|5043|5041|5041|5039|3127
1634285380000|2021-10-15 08:09:40|5041|5039|5039|5038|5041|5039|5039|5037|661
1634285390000|2021-10-15 08:09:50|5040|5039|5045|5043|5045|5043|5040|5039|677
1634285410000|2021-10-15 08:10:10|5046|5045|5044|5043|5046|5045|5044|5043|1238
1634285420000|2021-10-15 08:10:20|5045|5042|5045|5042|5045|5043|5043|5042|1024
1634285430000|2021-10-15 08:10:30|5046|5043|5047|5044|5047|5044|5046|5043|0
1634285440000|2021-10-15 08:10:40|5048|5045|5048|5046|5048|5047|5048|5045|441
1634285460000|2021-10-15 08:11:00|5047|5045|5048|5046|5048|5046|5046|5044|469
1634285480000|2021-10-15 08:11:20|5047||5047||5048||5047||0
1634285490000|2021-10-15 08:11:30|5046|5045|5048|5046|5048|5046|5046|5045|513
1634285520000|2021-10-15 08:12:00|5047|5045|5047|5045|5047|5045|5046|5045|321
1634285530000|2021-10-15 08:12:10|5048|5046|5049|5047|5049|5048|5048|5046|271
1634285540000|2021-10-15 08:12:20|5048|5046|5047|5045|5048|5046|5046|5045|617
1634285550000|2021-10-15 08:12:30||5046||5045||5046||5045|39
1634285570000|2021-10-15 08:12:50|5048|5046|5049|5046|5049|5047|5048|5046|225
1634285590000|2021-10-15 08:13:10||5047||5047||5047||5047|102
1634285600000|2021-10-15 08:13:20|5048|5046|5047|5045|5049|5046|5047|5045|510
1634285610000|2021-10-15 08:13:30|||||||||81
1634285620000|2021-10-15 08:13:40|5048|5046|5048|5046|5048|5046|5048|5046|296
1634285640000|2021-10-15 08:14:00|5047|5045|5046|5044|5047|5045|5045|5043|524
1634285660000|2021-10-15 08:14:20|5045|5043|5044|5042|5045|5044|5044|5042|1
1634285670000|2021-10-15 08:14:30|5045||5045||5045||5045||5
1634285680000|2021-10-15 08:14:40|5044||5044||5044||5044||0
1634285690000|2021-10-15 08:14:50||5041||5041||5041||5041|1
1634285700000|2021-10-15 08:15:00|5043||5042||5043||5042||206
1634285710000|2021-10-15 08:15:10|5043|5042|5045|5043|5045|5043|5043|5041|1819
1634285720000|2021-10-15 08:15:20|||||||||6
1634285730000|2021-10-15 08:15:30||5044||5043||5044||5043|0
1634285740000|2021-10-15 08:15:40|||||||||65
1634285750000|2021-10-15 08:15:50|5046|5044|5045|5043|5046|5044|5045|5043|61
1634285760000|2021-10-15 08:16:00|5046||5046||5046||5046||42
1634285770000|2021-10-15 08:16:10|||||||||20
1634285780000|2021-10-15 08:16:20|5045|5044|5046|5044|5046|5044|5045|5044|69
1634285790000|2021-10-15 08:16:30|5045||5046||5046||5045||56
1634285800000|2021-10-15 08:16:40|5045|5043|5044|5042|5046|5043|5043|5041|525
1634285810000|2021-10-15 08:16:50|5045|5043|5045|5043|5045|5043|5045|5043|213
1634285830000|2021-10-15 08:17:10|5044|5042|5045|5043|5045|5043|5044|5042|1
1634285840000|2021-10-15 08:17:20|5044|5042|5045|5043|5048|5047|5044|5042|2857
1634285860000|2021-10-15 08:17:40|||||||||75
1634285870000|2021-10-15 08:17:50||5044||5043||5044||5043|50
1634285880000|2021-10-15 08:18:00|5044|5042|5044|5042|5045|5042|5044|5042|2246
1634285890000|2021-10-15 08:18:10|5043|5041|5038|5036|5043|5041|5034|5033|6589
1634285900000|2021-10-15 08:18:20|5037|5035|5037|5036|5037|5036|5037|5035|90
1634285910000|2021-10-15 08:18:30|5036|5035|5035|5033|5036|5035|5035|5033|147
1634285930000|2021-10-15 08:18:50|5034|5032|5033|5031|5034|5032|5033|5031|188
1634285940000|2021-10-15 08:19:00|5034|5032|5033|5032|5035|5033|5032|5031|3275
1634285950000|2021-10-15 08:19:10||5031||5031||5031||5031|64
1634285960000|2021-10-15 08:19:20|5034|5032|5033|5032|5035|5033|5033|5032|3182
1634285970000|2021-10-15 08:19:30|5034|5031|5033|5031|5034|5031|5032|5031|1019
1634285990000|2021-10-15 08:19:50|5032|5030|5032|5030|5033|5031|5031|5030|1147
1634286000000|2021-10-15 08:20:00|5033|5031|5033|5032|5034|5033|5033|5031|1393
1634286010000|2021-10-15 08:20:10|5034|5033|5033|5032|5034|5033|5033|5032|0
1634286020000|2021-10-15 08:20:20|5035|5034|5033|5032|5035|5034|5033|5032|1111
1634286030000|2021-10-15 08:20:30|||||||||329
1634286040000|2021-10-15 08:20:40|5032|5031|5032|5030|5032|5031|5032|5030|198
1634286050000|2021-10-15 08:20:50|5031||5031||5031||5031||181
1634286060000|2021-10-15 08:21:00|5030|5029|5033|5032|5034|5033|5030|5028|4141
1634286070000|2021-10-15 08:21:10|5031|5030|5031|5030|5033|5032|5031|5030|1650
1634286080000|2021-10-15 08:21:20|5030|5029|5031|5030|5031|5030|5030|5029|138
1634286090000|2021-10-15 08:21:30|5032|5031|5031|5030|5032|5031|5031|5030|219
1634286100000|2021-10-15 08:21:40|||||||||9
1634286120000|2021-10-15 08:22:00|5032|5029|5031|5030|5033|5031|5031|5029|1038
1634286130000|2021-10-15 08:22:10|5030|5029|5029|5027|5030|5029|5029|5027|791
1634286140000|2021-10-15 08:22:20|5028|5026|5025|5024|5029|5027|5025|5024|2105
1634286150000|2021-10-15 08:22:30|5026|5025|5025|5023|5026|5025|5025|5023|1693
1634286160000|2021-10-15 08:22:40|5024|5022|5024|5023|5024|5023|5023|5021|15966
1634286170000|2021-10-15 08:22:50|5023|5022|5022|5020|5023|5022|5022|5020|1293
1634286180000|2021-10-15 08:23:00|5023|5021|5024|5022|5025|5022|5023|5021|877
1634286190000|2021-10-15 08:23:10|5025|5023|5025|5023|5025|5023|5025|5023|269
1634286200000|2021-10-15 08:23:20|5024|5022|5024|5022|5024|5022|5023|5022|837
1634286210000|2021-10-15 08:23:30|5025|5023|5025|5023|5025|5024|5025|5023|268
1634286230000|2021-10-15 08:23:50|5026|5024|5026|5024|5026|5024|5026|5024|949
1634286240000|2021-10-15 08:24:00|5025|5023|5025|5023|5026|5024|5025|5023|673
1634286250000|2021-10-15 08:24:10|5024|5022|5023|5022|5024|5023|5023|5022|0
1634286260000|2021-10-15 08:24:20|5024|5023|5025|5023|5025|5024|5024|5022|663
1634286270000|2021-10-15 08:24:30|5026|5024|5025|5023|5027|5026|5023|5022|3924
1634286280000|2021-10-15 08:24:40|5026|5024|5027|5024|5027|5026|5026|5023|409
1634286290000|2021-10-15 08:24:50||5025||5024||5025||5024|0
1634286300000|2021-10-15 08:25:00|5026|5025|5024|5023|5026|5025|5024|5023|641
1634286310000|2021-10-15 08:25:10|5023|5022|5022|5020|5023|5022|5022|5020|783
1634286320000|2021-10-15 08:25:20|5021||5021||5021||5021||0
1634286330000|2021-10-15 08:25:30|5020|5019|5020|5018|5021|5019|5019|5018|1617
1634286340000|2021-10-15 08:25:40|5021|5019|5020|5019|5021|5020|5020|5019|374
1634286350000|2021-10-15 08:25:50|5019|5018|5020|5018|5021|5020|5019|5018|2590
1634286360000|2021-10-15 08:26:00|5021|5019|5022|5020|5022|5021|5021|5019|1853
1634286380000|2021-10-15 08:26:20|5021|5019|5021|5019|5021|5019|5021|5019|67
1634286390000|2021-10-15 08:26:30|5022||5022||5022||5022||0
1634286400000|2021-10-15 08:26:40|5023|5020|5023|5021|5023|5021|5023|5020|402
1634286420000|2021-10-15 08:27:00|5022|5020|5022|5020|5023|5020|5022|5020|1015
1634286430000|2021-10-15 08:27:10|5021|5019|5021|5019|5021|5019|5021|5019|127
1634286440000|2021-10-15 08:27:20|5020|5018|5019|5018|5020|5018|5019|5018|379
1634286450000|2021-10-15 08:27:30|5018|5017|5017|5015|5019|5017|5016|5015|1580
1634286460000|2021-10-15 08:27:40|5016|5014|5015|5013|5016|5015|5015|5013|2089
1634286470000|2021-10-15 08:27:50|||||||||200
1634286480000|2021-10-15 08:28:00|5014|5012|5014|5012|5014|5012|5014|5012|532
1634286490000|2021-10-15 08:28:10|5015|5013|5014|5012|5016|5015|5014|5012|2894
1634286510000|2021-10-15 08:28:30|||||||||59
1634286520000|2021-10-15 08:28:40|5015|5013|5017|5015|5017|5015|5015|5013|397
1634286530000|2021-10-15 08:28:50|5016|5014|5014|5012|5016|5014|5013|5012|857
1634286540000|2021-10-15 08:29:00|5015|5013|5015|5012|5015|5013|5015|5012|1
1634286550000|2021-10-15 08:29:10||5013||5013||5013||5013|338
1634286560000|2021-10-15 08:29:20||5014||5013||5014||5013|0
1634286570000|2021-10-15 08:29:30|||||||||170
1634286580000|2021-10-15 08:29:40|5014|5012|5014|5012|5015|5012|5013|5012|292
1634286590000|2021-10-15 08:29:50|||||||||200
1634286600000|2021-10-15 08:30:00|5013|5011|5013|5011|5013|5012|5012|5010|861
1634286610000|2021-10-15 08:30:10|5012||5012||5012||5012||152
1634286620000|2021-10-15 08:30:20|5013|5012|5013|5011|5013|5012|5013|5011|0
1634286630000|2021-10-15 08:30:30|5012|5010|5012|5010|5012|5010|5010|5009|4249
1634286640000|2021-10-15 08:30:40|||||||||180
1634286650000|2021-10-15 08:30:50|5011|5009|5009|5007|5011|5009|5009|5007|442
1634286660000|2021-10-15 08:31:00|5010|5008|5007|5006|5010|5008|5007|5005|2217
1634286670000|2021-10-15 08:31:10|5008|5007|5008|5007|5008|5007|5007|5006|681
1634286680000|2021-10-15 08:31:20|||||||||29
1634286690000|2021-10-15 08:31:30|5009|5008|5006|5004|5009|5008|5006|5004|1629
1634286700000|2021-10-15 08:31:40|5005||5005||5005||5005||0
1634286710000|2021-10-15 08:31:50|5004|5003|5005|5003|5006|5004|5004|5003|1273
1634286720000|2021-10-15 08:32:00|5006|5004|5009|5007|5009|5007|5006|5004|1573
1634286730000|2021-10-15 08:32:10|||||||||198
1634286740000|2021-10-15 08:32:20|5008|5006|5012|5009|5012|5009|5007|5006|2263
1634286750000|2021-10-15 08:32:30|5011|5008|5009|5008|5011|5009|5009|5008|999
1634286760000|2021-10-15 08:32:40|5008|5007|5010|5008|5010|5008|5008|5006|86
1634286770000|2021-10-15 08:32:50|||||||||146
1634286790000|2021-10-15 08:33:10||5009||5009||5009||5009|363
1634286800000|2021-10-15 08:33:20|5011|5012|5011|5009|5013|5012|5010|5008|2885
1634286830000|2021-10-15 08:33:50|5012|5010|5010|5009|5013|5011|5010|5009|812
1634286840000|2021-10-15 08:34:00|5009|5008|5011|5008|5011|5008|5009|5008|565
1634286850000|2021-10-15 08:34:10|5012|5009|5013|5012|5013|5012|5011|5009|376
1634286870000|2021-10-15 08:34:30|5012|5011|5015|5012|5015|5013|5012|5011|632
1634286890000|2021-10-15 08:34:50||5013||5012||5013||5012|118
1634286900000|2021-10-15 08:35:00|5014|5011|5011|5009|5014|5012|5010|5009|1690
1634286910000|2021-10-15 08:35:10||5008||5008||5008||5008|0
1634286920000|2021-10-15 08:35:20|5012|5009|5013|5012|5013|5012|5012|5009|487
1634286930000|2021-10-15 08:35:30|5014||5014||5014||5014||0
1634286950000|2021-10-15 08:35:50|5015||5015||5015||5015||0
1634286960000|2021-10-15 08:36:00|5014|5013|5013|5011|5014|5013|5013|5010|1388
1634286970000|2021-10-15 08:36:10|5012|5010|5012|5009|5012|5010|5011|5009|261
1634286980000|2021-10-15 08:36:20|5011||5011||5011||5011||0
1634286990000|2021-10-15 08:36:30||5008||5008||5008||5008|0
1634287000000|2021-10-15 08:36:40|5010||5010||5010||5010||8
1634287010000|2021-10-15 08:36:50|5011|5009|5010|5008|5011|5009|5010|5008|647
1634287020000|2021-10-15 08:37:00||5009||5009||5009||5009|499
1634287030000|2021-10-15 08:37:10|5009|5008|5010|5009|5010|5009|5009|5008|891
1634287050000|2021-10-15 08:37:30|5011|5010|5011|5010|5011|5010|5011|5010|424
1634287060000|2021-10-15 08:37:40|||||||||53
1634287070000|2021-10-15 08:37:50|||||||||30
1634287080000|2021-10-15 08:38:00|5010|5009|5010|5009|5011|5010|5010|5009|528
1634287090000|2021-10-15 08:38:10|5011|5010|5013|5012|5014|5013|5011|5010|1410
1634287100000|2021-10-15 08:38:20|5012|5011|5010|5008|5013|5012|5010|5008|663
1634287110000|2021-10-15 08:38:30|5011|5009|5012|5010|5012|5010|5011|5009|479
1634287120000|2021-10-15 08:38:40|5013|5011|5013|5011|5013|5012|5012|5011|234
1634287130000|2021-10-15 08:38:50|5012|5010|5011|5009|5012|5010|5010|5009|318
1634287140000|2021-10-15 08:39:00|||||||||798
1634287150000|2021-10-15 08:39:10|||||||||19
1634287180000|2021-10-15 08:39:40|5010|5008|5011|5009|5011|5009|5009|5008|404
1634287190000|2021-10-15 08:39:50|5010|5008|5011|5008|5011|5009|5009|5008|166
1634287200000|2021-10-15 08:40:00|5012|5009|5015|5013|5015|5013|5011|5009|1130
1634287210000|2021-10-15 08:40:10|5016|5014|5015|5013|5016|5015|5015|5013|435
1634287220000|2021-10-15 08:40:20|||||||||1
1634287230000|2021-10-15 08:40:30|5016|5014|5018|5016|5018|5016|5016|5014|102
1634287240000|2021-10-15 08:40:40|5017||5018||5018||5017||70
1634287250000|2021-10-15 08:40:50|5019|5017|5019|5017|5019|5017|5019|5017|0
1634287260000|2021-10-15 08:41:00|5018|5018|5020|5018|5020|5019|5018|5017|1631
1634287290000|2021-10-15 08:41:30|5019|5017|5017|5015|5020|5017|5017|5015|2381
1634287300000|2021-10-15 08:41:40|||||||||400
1634287310000|2021-10-15 08:41:50|||||||||17
1634287320000|2021-10-15 08:42:00||5016||5015||5016||5015|207
1634287360000|2021-10-15 08:42:40|5018|5016|5018|5017|5019|5017|5017|5016|1659
1634287370000|2021-10-15 08:42:50|5019|5018|5021|5019|5021|5019|5019|5018|101
1634287390000|2021-10-15 08:43:10|5020|5018|5020|5018|5020|5019|5019|5018|1697
1634287400000|2021-10-15 08:43:20|5019|5017|5016|5015|5019|5017|5016|5015|3211
1634287410000|2021-10-15 08:43:30|5015|5014|5015|5013|5015|5014|5014|5013|280
1634287420000|2021-10-15 08:43:40|5014|5012|5014|5012|5015|5013|5012|5011|420
1634287430000|2021-10-15 08:43:50|5015|5013|5015|5014|5015|5014|5015|5013|258
1634287440000|2021-10-15 08:44:00|5016|5013|5016|5014|5017|5015|5015|5013|1014
1634287460000|2021-10-15 08:44:20|5017|5015|5016|5014|5017|5016|5016|5014|388
1634287470000|2021-10-15 08:44:30|5017|5015|5018|5017|5019|5017|5017|5015|313
1634287490000|2021-10-15 08:44:50||5016||5017||5017||5016|3191
1634287500000|2021-10-15 08:45:00|||||||||213
1634287510000|2021-10-15 08:45:10|5017|5016|5018|5016|5018|5017|5017|5016|5763
1634287530000|2021-10-15 08:45:30||5017||5017||5017||5017|0
1634287540000|2021-10-15 08:45:40|5019|5018|5020|5018|5020|5018|5019|5018|642
1634287550000|2021-10-15 08:45:50||5019||5019||5019||5019|0
1634287560000|2021-10-15 08:46:00|5019|5018|5019|5018|5020|5018|5018|5017|340
1634287570000|2021-10-15 08:46:10|5020|5019|5021|5020|5021|5020|5020|5019|761
1634287580000|2021-10-15 08:46:20|||||||||2351
1634287590000|2021-10-15 08:46:30|5022|5021|5021|5020|5023|5021|5021|5020|1037
1634287600000|2021-10-15 08:46:40|5020|5019|5019|5018|5021|5020|5019|5018|3308
1634287610000|2021-10-15 08:46:50|||||||||542
1634287620000|2021-10-15 08:47:00|||||||||150
1634287630000|2021-10-15 08:47:10|||||||||7
1634287680000|2021-10-15 08:48:00|5020|5019|5022|5021|5022|5021|5020|5019|1313
1634287690000|2021-10-15 08:48:10|5023|5022|5022|5021|5023|5022|5022|5021|203
1634287700000|2021-10-15 08:48:20|5023|5022|5022|5021|5023|5022|5022|5021|3907
1634287710000|2021-10-15 08:48:30|5023|5022|5025|5022|5025|5022|5023|5022|228
1634287720000|2021-10-15 08:48:40|5026|5023|5027|5025|5027|5025|5026|5023|407
1634287730000|2021-10-15 08:48:50|5028|5026|5028|5026|5028|5026|5028|5026|0
1634287750000|2021-10-15 08:49:10|||||||||199
1634287760000|2021-10-15 08:49:20|5027|5027|5027|5026|5027|5027|5026|5024|5201
1634287770000|2021-10-15 08:49:30|5028|5027|5028|5027|5029|5028|5028|5027|890
1634287780000|2021-10-15 08:49:40|5029|5028|5029|5028|5031|5029|5029|5028|1678
1634287790000|2021-10-15 08:49:50||5027||5027||5028||5027|827
1634287800000|2021-10-15 08:50:00|5028|5026|5024|5022|5029|5026|5022|5020|2988
1634287810000|2021-10-15 08:50:10|5023|5021|5023|5021|5023|5021|5023|5021|189
1634287820000|2021-10-15 08:50:20|5022||5022||5022||5022||0
1634287830000|2021-10-15 08:50:30|5023||5023||5023||5023||2
1634287850000|2021-10-15 08:50:50|5022|5020|5022|5020|5022|5020|5022|5020|530
1634287860000|2021-10-15 08:51:00|5023|5021|5022|5021|5023|5022|5022|5021|473
1634287870000|2021-10-15 08:51:10|5023|5020|5023|5022|5024|5022|5023|5020|540
1634287880000|2021-10-15 08:51:20|5022|5021|5022|5020|5022|5022|5022|5020|473
1634287920000|2021-10-15 08:52:00|5021||5021||5021||5021||344
1634287930000|2021-10-15 08:52:10|5020|5019|5020|5019|5021|5020|5020|5019|937
1634287940000|2021-10-15 08:52:20|5019|5018|5022|5020|5022|5020|5019|5018|880
1634287950000|2021-10-15 08:52:30|5023|5021|5023|5021|5023|5021|5023|5021|122
1634287970000|2021-10-15 08:52:50|5024|5022|5027|5025|5027|5025|5023|5022|294
1634287980000|2021-10-15 08:53:00|5026|5024|5026|5025|5027|5025|5026|5024|37
1634288000000|2021-10-15 08:53:20|5027|5026|5028|5026|5028|5026|5027|5026|135
1634288010000|2021-10-15 08:53:30|5029|5027|5031|5029|5032|5029|5029|5027|58
1634288020000|2021-10-15 08:53:40|5032|5030|5035|5033|5035|5033|5031|5030|381
1634288030000|2021-10-15 08:53:50|5034|5032|5033|5032|5035|5033|5033|5032|5572
1634288040000|2021-10-15 08:54:00|5034||5033||5034||5033||704
1634288050000|2021-10-15 08:54:10|5034|5031|5032|5030|5034|5031|5032|5030|317
1634288060000|2021-10-15 08:54:20|5031|5029|5030|5028|5031|5029|5030|5028|86
1634288070000|2021-10-15 08:54:30|5029|5027|5028|5026|5029|5027|5028|5026|340
1634288080000|2021-10-15 08:54:40|5027||5027||5027||5027||0
1634288090000|2021-10-15 08:54:50|5028|5027|5030|5027|5030|5027|5028|5027|139
1634288100000|2021-10-15 08:55:00|5029||5029||5029||5029||388
1634288110000|2021-10-15 08:55:10|5028|5026|5028|5026|5028|5026|5028|5026|67
1634288130000|2021-10-15 08:55:30|5027|5025|5027|5025|5027|5025|5026|5025|136
1634288140000|2021-10-15 08:55:40|5026|5024|5025|5024|5027|5025|5025|5024|351
1634288150000|2021-10-15 08:55:50|5026||5026||5026||5026||169
1634288160000|2021-10-15 08:56:00|5025|5025|5025|5024|5025|5025|5025|5024|822
1634288170000|2021-10-15 08:56:10|5026|5025|5028|5026|5029|5027|5026|5025|2012
1634288200000|2021-10-15 08:56:40|5029|5027|5030|5028|5031|5029|5029|5027|683
1634288220000|2021-10-15 08:57:00|5029|5027|5028|5027|5029|5027|5028|5027|650
1634288230000|2021-10-15 08:57:10|5027|5026|5027|5026|5027|5026|5027|5026|466
1634288240000|2021-10-15 08:57:20|5026|5025|5024|5023|5026|5025|5024|5023|540
1634288250000|2021-10-15 08:57:30|5023|5022|5024|5023|5024|5023|5023|5022|19
1634288260000|2021-10-15 08:57:40|5025|5024|5026|5024|5026|5025|5025|5024|412
1634288270000|2021-10-15 08:57:50|||||||||775
1634288290000|2021-10-15 08:58:10|5025|5023|5024|5023|5025|5023|5023|5021|1614
1634288300000|2021-10-15 08:58:20|5023|5022|5024|5023|5024|5023|5023|5022|502
1634288310000|2021-10-15 08:58:30|5023|5022|5024|5023|5024|5023|5023|5022|181
1634288320000|2021-10-15 08:58:40|5023|5022|5024|5023|5024|5023|5023|5022|587
1634288340000|2021-10-15 08:59:00|5023|5022|5024|5023|5024|5023|5023|5022|1360
1634288360000|2021-10-15 08:59:20|5023|5022|5022|5021|5024|5023|5022|5021|597
1634288370000|2021-10-15 08:59:30|5021|5020|5022|5020|5022|5020|5021|5019|516
1634288380000|2021-10-15 08:59:40|5021||5021||5021||5021||0
1634288390000|2021-10-15 08:59:50|5022|5021|5026|5024|5026|5024|5022|5021|603
1634288400000|2021-10-15 09:00:00|5025|5025|5026|5025|5026|5025|5025|5025|366
1634288410000|2021-10-15 09:00:10|5027|5026|5027|5026|5027|5026|5027|5026|362
1634288420000|2021-10-15 09:00:20|5028|5027|5028|5027|5028|5027|5028|5027|285
1634288430000|2021-10-15 09:00:30|5029|5028|5029|5027|5029|5028|5029|5027|1537
1634288440000|2021-10-15 09:00:40|5028|5028|5029|5027|5029|5028|5028|5027|0
1634288460000|2021-10-15 09:01:00|5028|5028|5029|5027|5029|5028|5028|5027|394
1634288470000|2021-10-15 09:01:10|5028|5028|5027|5026|5029|5028|5026|5025|2678
1634288490000|2021-10-15 09:01:30|5026|5025|5027|5025|5027|5025|5026|5025|262
1634288520000|2021-10-15 09:02:00|5026|5026|5028|5026|5028|5027|5026|5026|1130
1634288540000|2021-10-15 09:02:20|5027||5027||5027||5027||155
1634288560000|2021-10-15 09:02:40||5025||5026||5026||5025|1089
1634288580000|2021-10-15 09:03:00|5028|5027|5028|5027|5029|5028|5028|5027|1222
1634288590000|2021-10-15 09:03:10|||||||||455
1634288600000|2021-10-15 09:03:20|5027|5026|5027|5026|5027|5026|5027|5026|1238
1634288610000|2021-10-15 09:03:30|||||||||98
1634288620000|2021-10-15 09:03:40|||||||||500
1634288630000|2021-10-15 09:03:50|5026|5025|5026|5025|5026|5026|5026|5024|4738
1634288650000|2021-10-15 09:04:10|||||||||1500
1634288660000|2021-10-15 09:04:20|||||||||1130
1634288670000|2021-10-15 09:04:30|||||||||50
1634288680000|2021-10-15 09:04:40|||||||||787
1634288690000|2021-10-15 09:04:50|||||||||2870
1634288700000|2021-10-15 09:05:00|5025|5024|5025|5024|5025|5024|5025|5024|2960
1634288710000|2021-10-15 09:05:10|5024|5023|5023|5022|5024|5023|5023|5022|681
1634288720000|2021-10-15 09:05:20|5024|5023|5026|5024|5026|5025|5024|5023|1883
1634288730000|2021-10-15 09:05:30|5025|5023|5022|5021|5025|5023|5022|5021|2049
1634288740000|2021-10-15 09:05:40|5023|5022|5022|5021|5025|5022|5022|5020|4397
1634288760000|2021-10-15 09:06:00|5021|5020|5021|5020|5022|5020|5021|5020|422
1634288770000|2021-10-15 09:06:10|5020|5019|5020|5018|5020|5019|5019|5018|689
1634288780000|2021-10-15 09:06:20|5019||5019||5019||5019||832
1634288790000|2021-10-15 09:06:30|||||||||100
1634288800000|2021-10-15 09:06:40|5018|5017|5017|5016|5018|5017|5017|5016|38
1634288810000|2021-10-15 09:06:50|5018|5017|5018|5017|5018|5017|5018|5017|103
1634288820000|2021-10-15 09:07:00|5019|5018|5019|5018|5019|5018|5018|5018|156
1634288830000|2021-10-15 09:07:10|5018|5017|5019|5017|5019|5018|5018|5016|1142
1634288850000|2021-10-15 09:07:30|5018||5019||5019||5018||0
1634288860000|2021-10-15 09:07:40|5018|5016|5017|5016|5018|5016|5017|5016|1
1634288870000|2021-10-15 09:07:50|5018|5017|5019|5017|5019|5017|5018|5017|67
1634288880000|2021-10-15 09:08:00|5018|5018|5020|5018|5020|5019|5018|5018|335
1634288890000|2021-10-15 09:08:10|5019|5017|5017|5016|5019|5017|5017|5015|83
1634288900000|2021-10-15 09:08:20||5015||5016||5016||5015|0
1634288910000|2021-10-15 09:08:30|||||||||5
1634288920000|2021-10-15 09:08:40|5018|5017|5017|5015|5018|5017|5017|5015|841
1634288930000|2021-10-15 09:08:50|5016|5014|5015|5013|5016|5014|5015|5013|206
1634288940000|2021-10-15 09:09:00|5014||5014||5014||5014||809
1634288950000|2021-10-15 09:09:10|5013|5012|5013|5012|5013|5012|5013|5012|0
1634288960000|2021-10-15 09:09:20|5012|5011|5012|5011|5012|5012|5012|5011|125
1634288970000|2021-10-15 09:09:30|5013|5012|5013|5012|5013|5012|5013|5011|401
1634288980000|2021-10-15 09:09:40|5012|5011|5012|5011|5012|5011|5012|5011|224
1634288990000|2021-10-15 09:09:50|5013|5012|5012|5011|5013|5012|5010|5009|1722
1634289300000|2021-10-15 09:15:00|5017|5015|5017|5015|5017|5016|5015|5014|3224
1634289310000|2021-10-15 09:15:10|5016|5016|5018|5017|5019|5017|5016|5014|3591
1634289320000|2021-10-15 09:15:20|5019|5016|5015|5014|5019|5016|5014|5013|3222
1634289330000|2021-10-15 09:15:30|5014|5013|5014|5013|5015|5014|5014|5013|1914
1634289340000|2021-10-15 09:15:40|5015|5014|5014|5013|5015|5014|5013|5012|359
1634289350000|2021-10-15 09:15:50|||||||||76
1634289360000|2021-10-15 09:16:00|5013|5012|5016|5015|5017|5016|5013|5012|2242
1634289370000|2021-10-15 09:16:10|5015|5014|5017|5016|5017|5016|5015|5014|840
1634289380000|2021-10-15 09:16:20|5018|5017|5017|5016|5019|5018|5017|5016|187
1634289390000|2021-10-15 09:16:30|5016|5015|5016|5015|5017|5015|5016|5015|380
1634289400000|2021-10-15 09:16:40|5015|5014|5015|5014|5015|5014|5015|5014|183
1634289410000|2021-10-15 09:16:50|5014|5013|5012|5010|5014|5013|5012|5010|492
1634289420000|2021-10-15 09:17:00|5011|5011|5011|5010|5012|5011|5011|5010|506
1634289430000|2021-10-15 09:17:10|5012|5009|5010|5009|5012|5009|5010|5009|373
1634289440000|2021-10-15 09:17:20|5011|5010|5011|5009|5011|5010|5011|5009|5
1634289450000|2021-10-15 09:17:30|5010|5008|5011|5009|5011|5010|5009|5008|628
1634289460000|2021-10-15 09:17:40|5012|5010|5011|5009|5012|5011|5010|5009|576
1634289470000|2021-10-15 09:17:50||5010||5009||5010||5009|0
1634289480000|2021-10-15 09:18:00|5010||5010||5010||5010||336
1634289490000|2021-10-15 09:18:10|||||||||207
1634289500000|2021-10-15 09:18:20|5009|5008|5009|5008|5009|5008|5008|5007|652
1634289510000|2021-10-15 09:18:30|5008|5007|5007|5005|5008|5007|5006|5005|543
1634289530000|2021-10-15 09:18:50|5006|5004|5009|5007|5009|5008|5005|5004|2318
1634289540000|2021-10-15 09:19:00|5010|5008|5011|5010|5012|5010|5010|5008|397
1634289550000|2021-10-15 09:19:10|||||||||149
1634289560000|2021-10-15 09:19:20|5012|5011|5013|5012|5013|5012|5012|5011|681
1634289570000|2021-10-15 09:19:30|5014|5013|5016|5015|5016|5015|5014|5013|704
1634289580000|2021-10-15 09:19:40|5017|5016|5017|5015|5018|5016|5016|5015|400
1634289590000|2021-10-15 09:19:50||5016||5016||5016||5015|0
1634289600000|2021-10-15 09:20:00|5018|5017|5018|5017|5018|5017|5018|5017|799
1634289610000|2021-10-15 09:20:10|||||||||469
1634289620000|2021-10-15 09:20:20|5019|5018|5019|5018|5019|5018|5019|5018|175
1634289630000|2021-10-15 09:20:30|5020|5019|5020|5019|5020|5019|5020|5019|253
1634289640000|2021-10-15 09:20:40|||||||||547
1634289660000|2021-10-15 09:21:00|||||||||766
1634289670000|2021-10-15 09:21:10|5021|5020|5020|5019|5021|5020|5020|5019|492
1634289680000|2021-10-15 09:21:20|5021|5020|5021|5020|5021|5020|5020|5019|625
1634289690000|2021-10-15 09:21:30|5022|5021|5025|5023|5025|5023|5022|5021|540
1634289700000|2021-10-15 09:21:40|5024||5024||5025||5024||400
1634289710000|2021-10-15 09:21:50|||||||||200
1634289720000|2021-10-15 09:22:00|5025|5024|5025|5024|5025|5024|5025|5024|37
1634289730000|2021-10-15 09:22:10|||||||||803
1634289740000|2021-10-15 09:22:20|||||||||459
1634289770000|2021-10-15 09:22:50|5027|5025|5025|5024|5027|5025|5025|5024|3107
1634289780000|2021-10-15 09:23:00|5024|5023|5021|5019|5024|5023|5021|5019|921
1634289790000|2021-10-15 09:23:10||5018||5018||5018||5018|0
1634289810000|2021-10-15 09:23:30|5020|5017|5018|5017|5020|5017|5018|5017|74
1634289820000|2021-10-15 09:23:40|5017|5016|5018|5017|5018|5017|5017|5016|82
1634289830000|2021-10-15 09:23:50|5017|5016|5017|5016|5018|5016|5017|5016|152
1634289840000|2021-10-15 09:24:00|5018|5017|5016|5014|5018|5017|5016|5014|964
1634289850000|2021-10-15 09:24:10||5015||5015||5015||5015|208
1634289860000|2021-10-15 09:24:20|5015|5014|5015|5014|5015|5014|5015|5014|1
1634289870000|2021-10-15 09:24:30|||||||||50
1634289900000|2021-10-15 09:25:00|5014|5013|5014|5013|5014|5013|5014|5013|51
1634289910000|2021-10-15 09:25:10|5015|5014|5018|5016|5018|5016|5015|5014|2417
1634289930000|2021-10-15 09:25:30|5017|5017|5018|5017|5018|5017|5017|5017|189
1634289950000|2021-10-15 09:25:50|5017|5016|5017|5015|5017|5016|5017|5015|423
1634289960000|2021-10-15 09:26:00||5016||5016||5016||5015|36
1634289970000|2021-10-15 09:26:10|5018||5018||5018||5017||200
1634289980000|2021-10-15 09:26:20|5019||5018||5019||5018||0
1634289990000|2021-10-15 09:26:30||5017||5017||5017||5017|0
1634290000000|2021-10-15 09:26:40|5017|5016|5016|5015|5017|5016|5016|5015|153
1634290010000|2021-10-15 09:26:50|5015|5014|5016|5015|5016|5015|5015|5014|348
1634290020000|2021-10-15 09:27:00|||||||||9
1634290030000|2021-10-15 09:27:10|||||||||50
1634290040000|2021-10-15 09:27:20|5017|5016|5017|5016|5019|5018|5017|5016|602
1634290050000|2021-10-15 09:27:30||5015||5015||5015||5015|84
1634290060000|2021-10-15 09:27:40|5016|5014|5015|5014|5016|5014|5015|5013|1347
1634290070000|2021-10-15 09:27:50|5016|5015|5015|5014|5016|5015|5015|5014|120
1634290080000|2021-10-15 09:28:00|5016|5015|5016|5014|5016|5015|5016|5014|44
1634290090000|2021-10-15 09:28:10|5015||5015||5015||5015||0
1634290100000|2021-10-15 09:28:20|5016|5015|5017|5016|5018|5017|5016|5015|717
1634290110000|2021-10-15 09:28:30|5016|5015|5016|5014|5016|5015|5016|5014|121
1634290130000|2021-10-15 09:28:50|5015|5013|5014|5013|5015|5013|5014|5013|340
1634290140000|2021-10-15 09:29:00|||||||||67
1634290150000|2021-10-15 09:29:10|5013|5012|5015|5013|5015|5013|5013|5012|75
1634290160000|2021-10-15 09:29:20||5014||5014||5014||5014|20
1634290170000|2021-10-15 09:29:30|5014|5013|5015|5013|5015|5014|5014|5013|51
1634290180000|2021-10-15 09:29:40|5014||5014||5014||5014||140
1634290190000|2021-10-15 09:29:50|||||||||79
1634290200000|2021-10-15 09:30:00|5015|5014|5015|5014|5015|5014|5014|5013|1257
1634290220000|2021-10-15 09:30:20|5014|5013|5014|5013|5014|5013|5014|5013|500
1634290230000|2021-10-15 09:30:30|||||||||2
1634290240000|2021-10-15 09:30:40|5013|5012|5014|5013|5014|5013|5013|5012|413
1634290250000|2021-10-15 09:30:50|5015|5014|5016|5015|5016|5015|5015|5014|433
1634290260000|2021-10-15 09:31:00|||||||||125
1634290270000|2021-10-15 09:31:10|5017|5016|5017|5015|5017|5016|5015|5014|1261
1634290280000|2021-10-15 09:31:20|||||||||56
1634290290000|2021-10-15 09:31:30|5016||5016||5016||5016||125
1634290300000|2021-10-15 09:31:40|||||||||67
1634290320000|2021-10-15 09:32:00|||||||||1209
1634290330000|2021-10-15 09:32:10|5017|5016|5018|5017|5018|5017|5017|5016|884
1634290340000|2021-10-15 09:32:20|5017|5016|5017|5016|5018|5016|5017|5016|361
1634290350000|2021-10-15 09:32:30|5018|5017|5020|5018|5020|5018|5018|5017|520
1634290360000|2021-10-15 09:32:40||5019||5019||5019||5019|0
1634290370000|2021-10-15 09:32:50|5019|5018|5019|5017|5020|5018|5019|5017|3837
1634290390000|2021-10-15 09:33:10|5018||5018||5019||5018||2
1634290400000|2021-10-15 09:33:20|5019||5018||5019||5018||0
1634290410000|2021-10-15 09:33:30|5019||5018||5019||5018||150
1634290420000|2021-10-15 09:33:40|5019|5018|5019|5018|5019|5018|5019|5018|260
1634290430000|2021-10-15 09:33:50|||||||||1
1634290440000|2021-10-15 09:34:00|5020|5019|5018|5017|5020|5019|5018|5017|644
1634290450000|2021-10-15 09:34:10|5019|5018|5019|5018|5019|5018|5018|5017|265
1634290460000|2021-10-15 09:34:20|5018|5017|5018|5017|5018|5017|5017|5016|812
1634290490000|2021-10-15 09:34:50|5017|5016|5018|5017|5018|5017|5017|5016|5
1634290500000|2021-10-15 09:35:00||5016||5016||5017||5016|135
1634290510000|2021-10-15 09:35:10|5019|5017|5018|5016|5019|5017|5018|5016|1119
1634290520000|2021-10-15 09:35:20|5017|5017|5018|5017|5019|5018|5017|5017|1374
1634290530000|2021-10-15 09:35:30|5017|5016|5018|5017|5018|5017|5017|5016|539
1634290550000|2021-10-15 09:35:50|5017|5016|5017|5015|5017|5016|5016|5015|916
1634290560000|2021-10-15 09:36:00||5016||5015||5016||5015|0
1634290570000|2021-10-15 09:36:10||5016||5016||5016||5016|0
1634290580000|2021-10-15 09:36:20|5018||5017||5018||5017||577
1634290590000|2021-10-15 09:36:30|5018|5017|5018|5017|5018|5017|5018|5017|611
1634290600000|2021-10-15 09:36:40|5017|5016|5018|5016|5018|5017|5017|5016|905
1634290610000|2021-10-15 09:36:50||5017||5017||5017||5017|39
1634290620000|2021-10-15 09:37:00|||||||||52
1634290630000|2021-10-15 09:37:10|5019|5018|5018|5017|5019|5018|5018|5017|66
1634290640000|2021-10-15 09:37:20|5019||5019||5019||5018||808
1634290650000|2021-10-15 09:37:30||5018||5018||5018||5018|1
1634290680000|2021-10-15 09:38:00|5018|5017|5017|5016|5018|5017|5017|5016|364
1634290690000|2021-10-15 09:38:10|5018|5017|5018|5017|5018|5017|5018|5017|148
1634290710000|2021-10-15 09:38:30|5017|5016|5017|5016|5017|5016|5017|5016|0
1634290720000|2021-10-15 09:38:40|||||||||107
1634290730000|2021-10-15 09:38:50|5016|5015|5016|5015|5016|5015|5016|5015|70
1634290760000|2021-10-15 09:39:20|5015|5014|5015|5014|5015|5014|5015|5013|581
1634290780000|2021-10-15 09:39:40|5016|5015|5016|5015|5016|5015|5015|5014|574
1634290790000|2021-10-15 09:39:50|||||||||5
1634290800000|2021-10-15 09:40:00|5015|5014|5015|5014|5015|5014|5015|5014|318
1634290810000|2021-10-15 09:40:10|5014|5013|5015|5013|5015|5014|5014|5013|611
1634290820000|2021-10-15 09:40:20|5014|5014|5015|5013|5015|5014|5014|5013|100
1634290830000|2021-10-15 09:40:30|||||||||500
1634290840000|2021-10-15 09:40:40|5016|5014|5015|5014|5016|5015|5015|5014|766
1634290870000|2021-10-15 09:41:10|5014|5013|5015|5013|5015|5013|5014|5013|201
1634290880000|2021-10-15 09:41:20|||||||||1
1634290890000|2021-10-15 09:41:30|5014|5012|5013|5012|5014|5013|5013|5012|1610
1634290900000|2021-10-15 09:41:40|5012|5011|5013|5012|5013|5012|5012|5011|2263
1634290920000|2021-10-15 09:42:00|5014|5013|5013|5012|5014|5013|5013|5012|656
1634290940000|2021-10-15 09:42:20|5014|5013|5014|5013|5014|5013|5014|5013|854
1634290970000|2021-10-15 09:42:50|||||||||336
1634290980000|2021-10-15 09:43:00|||||||||365
1634290990000|2021-10-15 09:43:10||5012||5013||5013||5012|162
1634291000000|2021-10-15 09:43:20|||||||||3037
1634291010000|2021-10-15 09:43:30|5013|5012|5016|5015|5016|5015|5013|5012|1063
1634291020000|2021-10-15 09:43:40|5017|5016|5018|5017|5019|5018|5017|5016|1869
1634291040000|2021-10-15 09:44:00|5019|5018|5019|5018|5019|5018|5019|5017|153
1634291050000|2021-10-15 09:44:10|5020|5019|5021|5020|5021|5020|5020|5019|293
1634291060000|2021-10-15 09:44:20|5020|5019|5021|5020|5021|5020|5020|5019|381
1634291070000|2021-10-15 09:44:30|5022|5021|5023|5022|5023|5022|5022|5021|248
1634291090000|2021-10-15 09:44:50|5024|5023|5025|5024|5025|5024|5023|5023|359
1634291100000|2021-10-15 09:45:00|||||||||49
1634291110000|2021-10-15 09:45:10|5026|5025|5027|5026|5027|5026|5026|5025|605
1634291120000|2021-10-15 09:45:20|||||||||511
1634291130000|2021-10-15 09:45:30|||||||||453
1634291140000|2021-10-15 09:45:40|5028|5027|5029|5028|5029|5028|5028|5027|480
1634291150000|2021-10-15 09:45:50|5030|5029|5031|5029|5031|5029|5030|5029|146
1634291160000|2021-10-15 09:46:00|5030|5030|5033|5031|5033|5032|5030|5030|801
1634291170000|2021-10-15 09:46:10|5032||5033||5033||5032||150
1634291190000|2021-10-15 09:46:30|5034|5032|5034|5033|5034|5033|5033|5032|762
1634291200000|2021-10-15 09:46:40|5033|5032|5034|5033|5034|5033|5033|5032|582
1634291220000|2021-10-15 09:47:00|5033|5032|5031|5029|5033|5033|5031|5029|1807
1634291230000|2021-10-15 09:47:10|5032|5030|5034|5032|5035|5032|5031|5030|4391
1634291250000|2021-10-15 09:47:30|5035|5033|5035|5034|5035|5034|5035|5033|5616
1634291260000|2021-10-15 09:47:40|5036|5035|5038|5036|5038|5036|5036|5035|826
1634291270000|2021-10-15 09:47:50|5037|5035|5038|5036|5039|5037|5035|5034|5194
1634291280000|2021-10-15 09:48:00|5037||5038||5038||5037||112
1634291290000|2021-10-15 09:48:10|5037|5035|5036|5035|5037|5035|5036|5035|841
1634291300000|2021-10-15 09:48:20|||||||||292
1634291310000|2021-10-15 09:48:30|5035|5034|5036|5035|5036|5035|5035|5034|339
1634291320000|2021-10-15 09:48:40|5035|5034|5035|5034|5035|5034|5035|5034|150
1634291340000|2021-10-15 09:49:00|5036|5035|5038|5037|5038|5037|5035|5035|984
1634291350000|2021-10-15 09:49:10|||||||||165
1634291360000|2021-10-15 09:49:20|5037|5036|5038|5036|5038|5037|5037|5036|770
1634291370000|2021-10-15 09:49:30|5037||5037||5037||5037||0
1634291390000|2021-10-15 09:49:50|5036|5035|5036|5035|5036|5036|5036|5035|1954
1634291400000|2021-10-15 09:50:00|5037|5036|5036|5034|5037|5036|5036|5034|327
1634291410000|2021-10-15 09:50:10|5035|5035|5035|5034|5036|5035|5035|5034|1025
1634291420000|2021-10-15 09:50:20|5036|5035|5035|5034|5036|5035|5034|5033|1327
1634291430000|2021-10-15 09:50:30|5036|5035|5036|5035|5036|5035|5036|5035|283
1634291440000|2021-10-15 09:50:40|5035|5034|5034|5033|5036|5034|5034|5033|1681
1634291450000|2021-10-15 09:50:50|5033|5032|5033|5032|5034|5033|5033|5032|1711
1634291460000|2021-10-15 09:51:00|5032|5031|5034|5033|5034|5033|5032|5030|1051
1634291470000|2021-10-15 09:51:10|5032|5032|5034|5032|5034|5032|5032|5031|1684
1634291480000|2021-10-15 09:51:20|5033|5031|5032|5030|5033|5031|5031|5030|731
1634291490000|2021-10-15 09:51:30|5031|5029|5031|5030|5031|5030|5031|5029|1
1634291500000|2021-10-15 09:51:40|5030|5029|5029|5027|5030|5029|5029|5027|1327
1634291510000|2021-10-15 09:51:50|5028|5026|5027|5026|5028|5026|5027|5026|968
1634291520000|2021-10-15 09:52:00|5028|5027|5028|5027|5028|5027|5027|5026|1074
1634291530000|2021-10-15 09:52:10|5029|5028|5029|5028|5030|5029|5028|5027|1428
1634291540000|2021-10-15 09:52:20|5028|5027|5028|5027|5029|5028|5028|5027|778
1634291550000|2021-10-15 09:52:30|5029|5028|5029|5027|5029|5028|5029|5027|229
1634291560000|2021-10-15 09:52:40|5027|5028|5029|5027|5029|5028|5027|5026|1674
1634291570000|2021-10-15 09:52:50|5028|5026|5028|5026|5028|5026|5027|5026|1301
1634291580000|2021-10-15 09:53:00|5027||5027||5027||5027||109
1634291590000|2021-10-15 09:53:10|5026|5025|5027|5025|5027|5025|5025|5024|821
1634291600000|2021-10-15 09:53:20|5026||5026||5026||5026||3174
1634291610000|2021-10-15 09:53:30|5025|5024|5026|5025|5026|5025|5025|5023|1385
1634291620000|2021-10-15 09:53:40|5027|5026|5025|5023|5027|5026|5025|5023|1181
1634291630000|2021-10-15 09:53:50|5024|5024|5025|5024|5025|5024|5024|5023|1029
1634291640000|2021-10-15 09:54:00|5024|5023|5027|5026|5027|5026|5024|5023|1292
1634291650000|2021-10-15 09:54:10|5026|5025|5026|5025|5026|5025|5026|5025|778
1634291660000|2021-10-15 09:54:20|5027|5026|5025|5024|5027|5026|5025|5023|1273
1634291670000|2021-10-15 09:54:30|||||||||267
1634291680000|2021-10-15 09:54:40|5026|5023|5025|5024|5026|5024|5025|5023|1548
1634291690000|2021-10-15 09:54:50|5024|5023|5024|5023|5024|5023|5024|5023|868
1634291700000|2021-10-15 09:55:00|5025|5024|5025|5024|5025|5024|5025|5024|642
1634291710000|2021-10-15 09:55:10|5026|5025|5026|5025|5027|5026|5025|5024|1192
1634291720000|2021-10-15 09:55:20||5024||5025||5025||5024|1033
1634291730000|2021-10-15 09:55:30|5027|5026|5026|5025|5027|5026|5026|5025|67
1634291740000|2021-10-15 09:55:40|5027|5026|5027|5025|5027|5026|5026|5025|1471
1634291750000|2021-10-15 09:55:50|5028|5026|5029|5028|5030|5029|5028|5026|1248
1634291760000|2021-10-15 09:56:00|5030|5027|5027|5025|5030|5029|5027|5025|307
1634291770000|2021-10-15 09:56:10|5028|5026|5027|5026|5028|5026|5027|5025|1562
1634291780000|2021-10-15 09:56:20|5028|5027|5028|5026|5029|5028|5028|5026|2159
1634291790000|2021-10-15 09:56:30|5027||5027||5027||5027||0
1634291800000|2021-10-15 09:56:40|5028|5027|5030|5028|5030|5028|5027|5027|1017
1634291810000|2021-10-15 09:56:50|5031|5029|5031|5029|5031|5030|5030|5029|974
1634291820000|2021-10-15 09:57:00|5032|5030|5032|5031|5032|5031|5032|5029|159
1634291830000|2021-10-15 09:57:10|5033|5032|5032|5030|5033|5032|5031|5029|2155
1634291840000|2021-10-15 09:57:20|5033|5031|5032|5031|5033|5032|5032|5031|1001
1634291860000|2021-10-15 09:57:40|5031|5030|5033|5032|5033|5032|5031|5030|1514
1634291870000|2021-10-15 09:57:50|5034|5033|5033|5032|5034|5033|5033|5031|1360
1634291880000|2021-10-15 09:58:00|5032|5031|5032|5031|5033|5032|5032|5031|720
1634291890000|2021-10-15 09:58:10|5033|5032|5032|5030|5034|5032|5031|5030|2210
1634291900000|2021-10-15 09:58:20|5033|5031|5032|5030|5033|5032|5032|5030|1998
1634291910000|2021-10-15 09:58:30|||||||||161
1634291920000|2021-10-15 09:58:40|5033|5031|5032|5030|5033|5032|5032|5030|1192
1634291930000|2021-10-15 09:58:50|5033|5031|5032|5030|5034|5032|5031|5030|3095
1634291940000|2021-10-15 09:59:00||5031||5031||5031||5031|527
1634291950000|2021-10-15 09:59:10|5031|5030|5031|5030|5031|5030|5031|5030|1235
1634291960000|2021-10-15 09:59:20|5032|5031|5031|5029|5032|5031|5030|5029|1229
1634291970000|2021-10-15 09:59:30|5032|5030|5032|5030|5032|5030|5032|5030|68
1634291980000|2021-10-15 09:59:40|5031|5029|5032|5030|5032|5030|5030|5029|1891
1634291990000|2021-10-15 09:59:50|5033|5031|5031|5029|5033|5032|5031|5029|1025
1634292000000|2021-10-15 10:00:00|5032|5030|5031|5030|5032|5030|5031|5029|374
1634292030000|2021-10-15 10:00:30|5030|5029|5030|5029|5030|5029|5030|5029|39
1634292040000|2021-10-15 10:00:40|5031|5030|5030|5028|5031|5030|5030|5028|300
1634292050000|2021-10-15 10:00:50|5031|5029|5031|5030|5031|5030|5031|5029|59
1634292060000|2021-10-15 10:01:00|5032|5031|5032|5030|5032|5031|5032|5030|308
1634292070000|2021-10-15 10:01:10|5031|5029|5031|5030|5032|5030|5030|5029|130
1634292090000|2021-10-15 10:01:30||5029||5030||5030||5029|61
1634292100000|2021-10-15 10:01:40|5030|5029|5030|5029|5030|5029|5030|5029|98
1634292110000|2021-10-15 10:01:50|5029|5028|5028|5026|5029|5028|5026|5025|2027
1634292120000|2021-10-15 10:02:00|5027||5028||5028||5027||489
1634292130000|2021-10-15 10:02:10|5027||5027||5027||5027||0
1634292150000|2021-10-15 10:02:30|5028|5025|5025|5023|5028|5025|5025|5023|737
1634292170000|2021-10-15 10:02:50|5024|5022|5023|5022|5024|5022|5023|5022|0
1634292200000|2021-10-15 10:03:20|5022|5021|5023|5021|5023|5022|5022|5020|126
1634292210000|2021-10-15 10:03:30||5022||5022||5022||5022|157
1634292240000|2021-10-15 10:04:00|5024|5021|5027|5025|5027|5025|5023|5021|944
1634292250000|2021-10-15 10:04:10|5028|5026|5027|5025|5030|5028|5026|5025|3123
1634292260000|2021-10-15 10:04:20|5026|5026|5027|5026|5027|5026|5026|5026|150
1634292270000|2021-10-15 10:04:30|5028|5027|5029|5027|5029|5027|5028|5027|16
1634292280000|2021-10-15 10:04:40|||||||||39
1634292290000|2021-10-15 10:04:50|||||||||30
1634292310000|2021-10-15 10:05:10|5030|5028|5031|5029|5032|5031|5030|5028|2030
1634292320000|2021-10-15 10:05:20||5030||5030||5030||5030|0
1634292330000|2021-10-15 10:05:30|5032|5031|5032|5031|5032|5031|5032|5031|0
1634292350000|2021-10-15 10:05:50|5033|5030|5033|5031|5033|5032|5032|5030|1542
1634292360000|2021-10-15 10:06:00|5034|5032|5033|5032|5034|5032|5033|5031|1079
1634292370000|2021-10-15 10:06:10|5032|5031|5032|5031|5032|5031|5032|5031|702
1634292380000|2021-10-15 10:06:20|||||||||349
1634292390000|2021-10-15 10:06:30|||||||||100
1634292400000|2021-10-15 10:06:40|5033|5030|5030|5029|5033|5030|5030|5028|1779
1634292410000|2021-10-15 10:06:50||5028||5028||5028||5028|93
1634292430000|2021-10-15 10:07:10|5031|5029|5031|5029|5031|5030|5031|5029|311
1634292440000|2021-10-15 10:07:20|5030||5030||5030||5030||0
1634292450000|2021-10-15 10:07:30|5031|5030|5032|5031|5032|5031|5031|5030|309
1634292470000|2021-10-15 10:07:50|5031|5030|5032|5030|5032|5030|5031|5030|654
1634292480000|2021-10-15 10:08:00|5031||5031||5031||5031||1
1634292500000|2021-10-15 10:08:20|5032||5032||5032||5032||1
1634292510000|2021-10-15 10:08:30|5031||5031||5031||5031||0
1634292520000|2021-10-15 10:08:40|5032|5031|5032|5031|5033|5032|5032|5031|556
1634292530000|2021-10-15 10:08:50|||||||||1
1634292550000|2021-10-15 10:09:10|5033|5032|5035|5034|5035|5034|5033|5032|6380
1634292560000|2021-10-15 10:09:20|5036|5035|5037|5035|5037|5035|5036|5035|191
1634292580000|2021-10-15 10:09:40||5036||5036||5036||5036|25
1634292590000|2021-10-15 10:09:50|||||||||4
1634292600000|2021-10-15 10:10:00||5035||5036||5036||5035|1967
1634292620000|2021-10-15 10:10:20|5036|5035|5035|5034|5037|5035|5035|5034|0
1634292660000|2021-10-15 10:11:00|5034|5033|5033|5032|5034|5033|5033|5032|233
1634292670000|2021-10-15 10:11:10|5034|5033|5035|5033|5035|5033|5033|5032|259
1634292680000|2021-10-15 10:11:20|5036|5034|5036|5034|5036|5034|5035|5034|277
1634292690000|2021-10-15 10:11:30|5035||5036||5036||5035||0
1634292700000|2021-10-15 10:11:40|5037|5035|5037|5036|5038|5036|5037|5035|226
1634292710000|2021-10-15 10:11:50|5038|5037|5039|5037|5040|5039|5038|5037|2191
1634292720000|2021-10-15 10:12:00||5036||5036||5036||5036|0
1634292740000|2021-10-15 10:12:20|5038||5037||5039||5037||0
1634292750000|2021-10-15 10:12:30|5036|5035|5036|5035|5036|5035|5036|5035|11
1634292770000|2021-10-15 10:12:50|5035|5034|5035|5034|5035|5034|5035|5033|267
1634292780000|2021-10-15 10:13:00|5034|5033|5034|5033|5034|5033|5032|5031|655
1634292790000|2021-10-15 10:13:10|5033|5032|5033|5032|5033|5032|5033|5032|0
1634292800000|2021-10-15 10:13:20||5031||5031||5031||5031|0
1634292820000|2021-10-15 10:13:40|5034|5032|5036|5035|5038|5037|5034|5032|1396
1634292830000|2021-10-15 10:13:50|5037||5036||5037||5036||235
1634292840000|2021-10-15 10:14:00|5037|5036|5038|5036|5038|5036|5037|5036|201
1634292880000|2021-10-15 10:14:40|5039|5037|5036|5035|5039|5038|5036|5035|680
1634292890000|2021-10-15 10:14:50|5037|5036|5037|5036|5037|5036|5037|5036|2
1634292900000|2021-10-15 10:15:00|||||||||100
1634292910000|2021-10-15 10:15:10|||||||||100
1634292920000|2021-10-15 10:15:20|5038|5037|5038|5036|5039|5038|5038|5036|265
1634292930000|2021-10-15 10:15:30|5039|5037|5039|5038|5039|5038|5039|5037|0
1634292940000|2021-10-15 10:15:40|||||||||716
1634292950000|2021-10-15 10:15:50|5040|5039|5041|5039|5041|5039|5040|5039|260
1634292960000|2021-10-15 10:16:00|5040|5040|5040|5039|5041|5040|5040|5039|267
1634292970000|2021-10-15 10:16:10|5041|5040|5041|5040|5042|5040|5041|5040|362
1634292980000|2021-10-15 10:16:20||5039||5039||5040||5039|11
1634292990000|2021-10-15 10:16:30|5040|5040|5037|5035|5040|5040|5037|5035|288
1634293000000|2021-10-15 10:16:40|5038|5036|5039|5037|5039|5038|5038|5035|476
1634293040000|2021-10-15 10:17:20|5040|5038|5041|5040|5041|5040|5040|5038|1853
1634293050000|2021-10-15 10:17:30|5040|5039|5041|5039|5041|5039|5040|5039|407
1634293060000|2021-10-15 10:17:40|5040|5038|5039|5037|5040|5038|5039|5037|288
1634293080000|2021-10-15 10:18:00|5038|5036|5038|5036|5038|5036|5038|5036|2
1634293120000|2021-10-15 10:18:40|5039|5037|5041|5039|5041|5039|5039|5036|1388
1634293130000|2021-10-15 10:18:50|||||||||100
1634293140000|2021-10-15 10:19:00|5040|5040|5041|5040|5041|5040|5040|5040|281
1634293170000|2021-10-15 10:19:30|||||||||95
1634293180000|2021-10-15 10:19:40|5042|5041|5044|5041|5044|5042|5042|5041|55
1634293190000|2021-10-15 10:19:50|5043||5044||5044||5043||0
1634293200000|2021-10-15 10:20:00|||||||||20007
1634293210000|2021-10-15 10:20:10|5045|5042|5046|5044|5046|5044|5045|5042|366
1634293240000|2021-10-15 10:20:40||5045||5045||5045||5045|214
1634293260000|2021-10-15 10:21:00|5047|5044|5047|5045|5047|5046|5045|5044|894
1634293270000|2021-10-15 10:21:10|||||||||155
1634293280000|2021-10-15 10:21:20|5046|5044|5045|5044|5046|5044|5045|5044|276
1634293290000|2021-10-15 10:21:30|5046||5046||5046||5045||37
1634293300000|2021-10-15 10:21:40|5045|5043|5045|5043|5045|5043|5044|5043|13
1634293340000|2021-10-15 10:22:20|5044|5042|5044|5043|5044|5043|5043|5041|462
1634293350000|2021-10-15 10:22:30|5045|5044|5047|5045|5047|5045|5045|5044|896
1634293360000|2021-10-15 10:22:40||5046||5046||5046||5046|0
1634293380000|2021-10-15 10:23:00|5046|5045|5047|5046|5047|5046|5046|5045|201
1634293390000|2021-10-15 10:23:10|5048|5047|5048|5046|5048|5047|5048|5046|309
1634293440000|2021-10-15 10:24:00|||||||||49
1634293460000|2021-10-15 10:24:20|5049|5047|5048|5047|5049|5048|5047|5046|8792
1634293470000|2021-10-15 10:24:30|5049|5048|5049|5047|5049|5048|5049|5047|479
1634293490000|2021-10-15 10:24:50|5048||5049||5049||5048||50
1634293500000|2021-10-15 10:25:00|||||||||1
1634293510000|2021-10-15 10:25:10|||||||||2373
1634293520000|2021-10-15 10:25:20|5050|5048|5050|5048|5050|5048|5050|5048|455
1634293530000|2021-10-15 10:25:30|5051|5049|5052|5050|5052|5050|5051|5049|146
1634293540000|2021-10-15 10:25:40||5051||5051||5051||5051|0
1634293550000|2021-10-15 10:25:50|5053|5052|5053|5052|5053|5052|5053|5051|170
1634293560000|2021-10-15 10:26:00|5054|5053|5054|5052|5054|5053|5054|5052|77
1634293570000|2021-10-15 10:26:10|5055|5053|5055|5053|5055|5053|5055|5053|574
1634293580000|2021-10-15 10:26:20|5056|5054|5056|5054|5056|5054|5056|5054|0
1634293620000|2021-10-15 10:27:00|5057|5055|5057|5056|5057|5056|5057|5055|51
1634293640000|2021-10-15 10:27:20|5058|5057|5058|5057|5059|5057|5058|5057|41
1634293650000|2021-10-15 10:27:30|5057|5056|5057|5055|5058|5057|5056|5055|799
1634293660000|2021-10-15 10:27:40|5058|5056|5059|5058|5059|5058|5058|5056|666
1634293670000|2021-10-15 10:27:50|5060|5059|5062|5059|5062|5059|5060|5059|150
1634293690000|2021-10-15 10:28:10|5063|5060|5063|5061|5063|5061|5062|5060|571
1634293700000|2021-10-15 10:28:20|5064|5062|5063|5061|5064|5062|5062|5061|631
1634293720000|2021-10-15 10:28:40|5064|5062|5065|5064|5066|5064|5064|5062|628
1634293730000|2021-10-15 10:28:50|5066|5065|5064|5063|5067|5065|5064|5063|1189
1634293740000|2021-10-15 10:29:00|5063|5062|5063|5061|5064|5063|5063|5061|858
1634293760000|2021-10-15 10:29:20|5064|5062|5065|5063|5065|5063|5064|5062|373
1634293770000|2021-10-15 10:29:30|5064|5062|5062|5060|5064|5062|5061|5060|567
1634293780000|2021-10-15 10:29:40|5063|5061|5064|5063|5064|5063|5062|5061|36
1634293800000|2021-10-15 10:30:00|5065|5064|5065|5064|5066|5064|5065|5064|89
1634293810000|2021-10-15 10:30:10|5066|5065|5068|5066|5068|5066|5066|5065|534
1634293850000|2021-10-15 10:30:50|5067|5065|5067|5065|5067|5065|5067|5065|223
1634293860000|2021-10-15 10:31:00|5066|5064|5064|5062|5066|5064|5064|5062|324
1634293870000|2021-10-15 10:31:10|5063|5061|5062|5061|5063|5061|5062|5061|51
1634293880000|2021-10-15 10:31:20|5061|5060|5062|5060|5062|5060|5061|5060|43
1634293890000|2021-10-15 10:31:30|5063|5061|5064|5063|5064|5063|5063|5060|610
1634293900000|2021-10-15 10:31:40|5065|5064|5066|5064|5066|5065|5065|5063|471
1634293920000|2021-10-15 10:32:00|5067|5065|5064|5062|5067|5065|5063|5062|1686
1634293930000|2021-10-15 10:32:10|5065|5063|5065|5063|5065|5063|5065|5063|1
1634293940000|2021-10-15 10:32:20|5066||5066||5066||5066||0
1634293950000|2021-10-15 10:32:30|5065|5064|5065|5063|5066|5065|5062|5061|3410
1634293960000|2021-10-15 10:32:40|5064||5065||5065||5064||200
1634293980000|2021-10-15 10:33:00|5066|5064|5066|5065|5066|5065|5066|5064|312
1634293990000|2021-10-15 10:33:10|5067|5066|5067|5066|5067|5066|5067|5066|124
1634294000000|2021-10-15 10:33:20|||||||||117
1634294010000|2021-10-15 10:33:30|5068|5067|5068|5067|5068|5067|5068|5067|80
1634294020000|2021-10-15 10:33:40|5069|5068|5069|5068|5069|5068|5069|5068|96
1634294030000|2021-10-15 10:33:50|||||||||50
1634294040000|2021-10-15 10:34:00|5070|5067|5066|5064|5070|5067|5066|5064|1676
1634294050000|2021-10-15 10:34:10|5065||5066||5066||5065||100
1634294070000|2021-10-15 10:34:30|5064|5063|5065|5063|5066|5065|5063|5060|3985
1634294080000|2021-10-15 10:34:40|5066|5064|5067|5065|5067|5065|5066|5064|119
1634294090000|2021-10-15 10:34:50|5068||5068||5068||5068||98
1634294110000|2021-10-15 10:35:10|5069|5066|5069|5067|5070|5068|5068|5066|1206
1634294120000|2021-10-15 10:35:20|5067|5066|5065|5064|5067|5066|5065|5064|620
1634294130000|2021-10-15 10:35:30|5064|5063|5065|5063|5065|5063|5064|5063|138
1634294150000|2021-10-15 10:35:50|5066|5064|5068|5065|5068|5065|5066|5064|645
1634294160000|2021-10-15 10:36:00|5067|5064|5067|5064|5067|5064|5066|5063|0
1634294170000|2021-10-15 10:36:10|5065|5062|5060|5057|5066|5063|5060|5057|78
1634294180000|2021-10-15 10:36:20|5061|5058|5057|5055|5061|5058|5055|5052|224
1634294190000|2021-10-15 10:36:30|5056|5054|5057|5055|5057|5055|5056|5054|0
1634294200000|2021-10-15 10:36:40|5056|5054|5057|5055|5058|5056|5056|5054|168
1634294210000|2021-10-15 10:36:50|5058|5056|5060|5057|5060|5057|5057|5055|41
1634294220000|2021-10-15 10:37:00|5059|5056|5061|5058|5061|5058|5059|5056|63
1634294230000|2021-10-15 10:37:10|5060|5057|5061|5058|5061|5058|5060|5057|72
1634294240000|2021-10-15 10:37:20|5062||5062||5062||5062||0
1634294250000|2021-10-15 10:37:30|5061|5057|5061|5057|5061|5057|5061|5057|0
1634294260000|2021-10-15 10:37:40|5062|5058|5061|5058|5062|5058|5060|5057|0
1634294270000|2021-10-15 10:37:50|5062|5059|5061|5058|5062|5059|5061|5058|0
1634294280000|2021-10-15 10:38:00|5062|5059|5062|5059|5062|5059|5062|5059|0
1634294290000|2021-10-15 10:38:10|5060|5057|5060|5057|5060|5057|5059|5056|98
1634294300000|2021-10-15 10:38:20|5059|5056|5059|5056|5059|5056|5059|5056|0
1634294310000|2021-10-15 10:38:30|5060|5057|5059|5057|5060|5057|5059|5056|0
1634294320000|2021-10-15 10:38:40|5060|5056|5059|5056|5060|5056|5059|5056|0
1634294330000|2021-10-15 10:38:50|5060|5057|5062|5059|5062|5059|5060|5057|119
1634294340000|2021-10-15 10:39:00|5061|5058|5063|5060|5063|5060|5061|5058|0
1634294350000|2021-10-15 10:39:10|5062|5059|5063|5060|5063|5060|5062|5059|0
1634294360000|2021-10-15 10:39:20|5062|5059|5063|5060|5063|5060|5062|5059|0
1634294370000|2021-10-15 10:39:30|5062|5061|5062|5059|5063|5061|5060|5058|155
1634294380000|2021-10-15 10:39:40|5061|5058|5060|5057|5061|5058|5060|5057|93
1634294390000|2021-10-15 10:39:50|5061|5058|5060|5057|5061|5058|5060|5057|0
1634294410000|2021-10-15 10:40:10|5061|5058|5061|5058|5061|5058|5059|5056|36
1634294420000|2021-10-15 10:40:20|5060|5057|5061|5058|5061|5058|5060|5057|50
1634294440000|2021-10-15 10:40:40|5060|5057|5060|5057|5061|5058|5060|5057|0
1634294450000|2021-10-15 10:40:50|5061|5058|5060|5057|5061|5058|5060|5057|0
1634294460000|2021-10-15 10:41:00|5061|5058|5060|5057|5061|5058|5060|5057|0
1634294470000|2021-10-15 10:41:10|5061|5058|5061|5058|5061|5058|5060|5057|0
1634294480000|2021-10-15 10:41:20|5060|5059|5060|5058|5061|5059|5060|5058|0
1634294490000|2021-10-15 10:41:30|5061|5059|5061|5059|5062|5060|5061|5059|0
1634294500000|2021-10-15 10:41:40|5062|5060|5062|5060|5062|5060|5061|5059|0
1634294510000|2021-10-15 10:41:50|5061|5059|5059|5056|5061|5059|5059|5056|28
1634294520000|2021-10-15 10:42:00|5060|5057|5062|5059|5062|5059|5060|5057|0
1634294530000|2021-10-15 10:42:10|5061|5058|5062|5059|5062|5059|5061|5058|0
1634294540000|2021-10-15 10:42:20|5061|5058|5059|5057|5061|5059|5059|5057|124
1634294550000|2021-10-15 10:42:30|5060|5058|5060|5058|5060|5058|5060|5058|0
1634294570000|2021-10-15 10:42:50|5061|5059|5061|5059|5061|5059|5061|5059|0
1634294580000|2021-10-15 10:43:00|5060|5058|5060|5058|5060|5058|5060|5058|0
1634294590000|2021-10-15 10:43:10|5061|5059|5061|5059|5061|5059|5060|5058|0
1634294610000|2021-10-15 10:43:30|5060|5058|5060|5058|5061|5059|5059|5057|0
1634294620000|2021-10-15 10:43:40|5059|5057|5059|5057|5059|5057|5059|5057|0
1634294640000|2021-10-15 10:44:00|5060|5058|5060|5058|5061|5059|5059|5057|0
1634294660000|2021-10-15 10:44:20|5061|5059|5061|5058|5061|5059|5060|5057|0
1634294670000|2021-10-15 10:44:30|5060|5057|5060|5057|5061|5058|5060|5057|0
1634294680000|2021-10-15 10:44:40|5061|5058|5062|5060|5062|5060|5061|5058|99
1634294690000|2021-10-15 10:44:50|5061|5059|5061|5059|5062|5060|5061|5059|0
1634294700000|2021-10-15 10:45:00|5062|5060|5062|5060|5062|5060|5061|5059|132
1634294710000|2021-10-15 10:45:10|5061|5059|5061|5059|5061|5059|5061|5059|0
1634294720000|2021-10-15 10:45:20|5062|5060|5065|5063|5065|5063|5061|5059|155
1634294740000|2021-10-15 10:45:40|5064|5062|5065|5062|5066|5063|5064|5062|1
1634294750000|2021-10-15 10:45:50|5064||5064||5064||5064||0
1634294760000|2021-10-15 10:46:00|5065|5063|5065|5062|5065|5063|5064|5062|0
1634294770000|2021-10-15 10:46:10|5066|5063|5064|5062|5066|5063|5064|5062|0
1634294780000|2021-10-15 10:46:20|5065|5063|5065|5063|5065|5063|5065|5063|0
1634294790000|2021-10-15 10:46:30|5064|5062|5065|5063|5065|5063|5064|5062|0
1634294800000|2021-10-15 10:46:40|5064|5062|5066|5064|5066|5064|5064|5062|0
1634294810000|2021-10-15 10:46:50|5065|5063|5065|5063|5066|5064|5065|5063|0
1634294820000|2021-10-15 10:47:00|5066|5064|5068|5065|5068|5065|5066|5064|70
1634294830000|2021-10-15 10:47:10|5069|5066|5068|5066|5069|5067|5068|5065|0
1634294840000|2021-10-15 10:47:20|5069|5067|5068|5066|5069|5067|5068|5066|0
1634294850000|2021-10-15 10:47:30|5069|5067|5067|5064|5069|5067|5066|5063|261
1634294860000|2021-10-15 10:47:40|5065|5063|5066|5063|5067|5064|5064|5062|40
1634294870000|2021-10-15 10:47:50|5065|5062|5065|5062|5066|5063|5065|5062|0
1634294880000|2021-10-15 10:48:00|5066|5063|5064|5062|5066|5064|5064|5062|0
1634294890000|2021-10-15 10:48:10|5063|5061|5064|5062|5065|5063|5063|5061|50
1634294900000|2021-10-15 10:48:20|5065|5063|5064|5062|5065|5063|5064|5062|0
1634294910000|2021-10-15 10:48:30|5065|5063|5064|5062|5065|5063|5064|5062|0
1634294920000|2021-10-15 10:48:40|5066|5063|5066|5063|5066|5063|5065|5062|21
1634294930000|2021-10-15 10:48:50|5065|5062|5065|5062|5066|5063|5065|5062|0
1634294940000|2021-10-15 10:49:00|5066|5063|5066|5063|5066|5063|5065|5062|0
1634294960000|2021-10-15 10:49:20|5065|5062|5065|5063|5066|5064|5065|5062|0
1634294970000|2021-10-15 10:49:30|5066|5064|5066|5063|5067|5064|5065|5063|72
1634294980000|2021-10-15 10:49:40|5067|5064|5067|5064|5067|5064|5067|5064|0
1634294990000|2021-10-15 10:49:50|5066|5063|5067|5063|5067|5063|5066|5063|0
1634295000000|2021-10-15 10:50:00|5068|5064|5067|5065|5068|5066|5067|5064|0
1634295010000|2021-10-15 10:50:10|5068|5066|5067|5065|5068|5066|5067|5065|0
1634295020000|2021-10-15 10:50:20|5068|5066|5067|5065|5068|5066|5067|5065|51
1634295030000|2021-10-15 10:50:30|5068|5066|5068|5066|5068|5066|5067|5065|0
1634295040000|2021-10-15 10:50:40|5067|5065|5069|5067|5069|5067|5067|5065|0
1634295050000|2021-10-15 10:50:50|5068|5066|5069|5067|5070|5068|5068|5066|85
1634295060000|2021-10-15 10:51:00|||||||||11
1634295070000|2021-10-15 10:51:10|5068|5067|5065|5064|5069|5067|5065|5064|2461
1634295090000|2021-10-15 10:51:30|5066|5065|5067|5065|5067|5066|5066|5065|276
1634295100000|2021-10-15 10:51:40|5066||5066||5066||5066||31
1634295110000|2021-10-15 10:51:50|||||||||24
1634295120000|2021-10-15 10:52:00|5067|5066|5066|5065|5067|5066|5066|5065|854
1634295140000|2021-10-15 10:52:20|5067|5066|5067|5066|5067|5066|5067|5066|142
1634295150000|2021-10-15 10:52:30|5066|5065|5066|5065|5066|5065|5066|5065|179
1634295170000|2021-10-15 10:52:50|||||||||22
1634295180000|2021-10-15 10:53:00|5067|5066|5067|5065|5067|5066|5067|5065|86
1634295190000|2021-10-15 10:53:10||5066||5066||5066||5066|0
1634295200000|2021-10-15 10:53:20|5066|5065|5066|5065|5066|5065|5066|5065|678
1634295230000|2021-10-15 10:53:50|5067||5066||5067||5066||36
1634295240000|2021-10-15 10:54:00|5067|5066|5067|5066|5067|5066|5066|5066|0
1634295250000|2021-10-15 10:54:10|||||||||8
1634295270000|2021-10-15 10:54:30|5066|5065|5067|5066|5067|5066|5066|5065|1136
1634295280000|2021-10-15 10:54:40|5066|5065|5066|5065|5067|5065|5066|5065|446
1634295290000|2021-10-15 10:54:50|5065|5064|5066|5064|5066|5064|5065|5064|279
1634295300000|2021-10-15 10:55:00|||||||||22
1634295310000|2021-10-15 10:55:10|||||||||85
1634295340000|2021-10-15 10:55:40||5065||5065||5065||5064|641
1634295350000|2021-10-15 10:55:50|5067||5066||5067||5066||50
1634295360000|2021-10-15 10:56:00|5067|5066|5067|5066|5067|5066|5067|5066|0
1634295380000|2021-10-15 10:56:20|||||||||254
1634295390000|2021-10-15 10:56:30|||||||||8
1634295400000|2021-10-15 10:56:40|||||||||146
1634295420000|2021-10-15 10:57:00|5068|5067|5069|5068|5069|5068|5068|5067|1321
1634295430000|2021-10-15 10:57:10|5068|5067|5071|5070|5071|5070|5068|5067|3091
1634295440000|2021-10-15 10:57:20|5070|5069|5068|5067|5070|5069|5068|5067|1176
1634295450000|2021-10-15 10:57:30|5069|5066|5068|5067|5069|5067|5067|5066|563
1634295460000|2021-10-15 10:57:40|5067|5066|5067|5065|5067|5066|5067|5065|0
1634295470000|2021-10-15 10:57:50||5066||5065||5066||5065|0
1634295480000|2021-10-15 10:58:00|5066|5066|5067|5065|5067|5066|5066|5065|124
1634295490000|2021-10-15 10:58:10|5066|5066|5064|5063|5066|5066|5064|5063|752
1634295500000|2021-10-15 10:58:20|5063|5062|5060|5058|5063|5062|5060|5058|819
1634295510000|2021-10-15 10:58:30|5061|5059|5062|5061|5063|5061|5061|5059|433
1634295520000|2021-10-15 10:58:40|5061|5060|5061|5059|5061|5060|5061|5059|19
1634295530000|2021-10-15 10:58:50|5060||5060||5060||5060||12
1634295540000|2021-10-15 10:59:00|5061|5060|5062|5061|5062|5061|5061|5060|95
1634295550000|2021-10-15 10:59:10|5063|5062|5062|5061|5063|5062|5062|5061|8
1634295560000|2021-10-15 10:59:20|||||||||62
1634295570000|2021-10-15 10:59:30|5061|5060|5061|5059|5061|5060|5060|5059|596
1634295580000|2021-10-15 10:59:40|||||||||9
1634295590000|2021-10-15 10:59:50|5060|5058|5060|5058|5060|5059|5058|5057|1126
1634295600000|2021-10-15 11:00:00|5061|5059|5061|5060|5061|5060|5061|5058|3078
1634295610000|2021-10-15 11:00:10|5060|5059|5060|5059|5061|5060|5059|5058|9432
1634295620000|2021-10-15 11:00:20|5061|5058|5061|5060|5061|5060|5061|5058|1093
1634295630000|2021-10-15 11:00:30|5062|5061|5064|5062|5064|5062|5062|5060|405
1634295640000|2021-10-15 11:00:40|5063|5063|5067|5066|5067|5066|5063|5063|5562
1634295650000|2021-10-15 11:00:50|5068|5067|5069|5067|5069|5068|5068|5067|1244
1634295660000|2021-10-15 11:01:00|||||||||323
1634295670000|2021-10-15 11:01:10|5068|5066|5067|5066|5068|5066|5067|5066|883
1634295700000|2021-10-15 11:01:40|5066|5065|5066|5065|5067|5066|5066|5065|467
1634295710000|2021-10-15 11:01:50|||||||||4442
1634295720000|2021-10-15 11:02:00|5067|5066|5067|5065|5067|5066|5066|5065|2361
1634295730000|2021-10-15 11:02:10|5066|5066|5068|5067|5068|5067|5066|5065|3950
1634295740000|2021-10-15 11:02:20|5067|5066|5068|5067|5068|5067|5067|5066|675
1634295750000|2021-10-15 11:02:30|||||||||2
1634295760000|2021-10-15 11:02:40|5069|5068|5070|5069|5070|5069|5069|5068|2318
1634295770000|2021-10-15 11:02:50|||||||||64
1634295780000|2021-10-15 11:03:00|5069|5068|5069|5068|5069|5068|5069|5068|721
1634295800000|2021-10-15 11:03:20|5070|5069|5070|5069|5070|5069|5070|5069|336
1634295810000|2021-10-15 11:03:30|5069|5068|5068|5067|5069|5068|5068|5067|593
1634295820000|2021-10-15 11:03:40|5067|5066|5068|5067|5068|5067|5067|5066|101
1634295830000|2021-10-15 11:03:50|5069||5069||5069||5069||177
1634295840000|2021-10-15 11:04:00|5068|5066|5067|5065|5068|5066|5066|5065|1251
1634295850000|2021-10-15 11:04:10|||||||||38
1634295860000|2021-10-15 11:04:20|5068|5066|5068|5066|5068|5066|5067|5066|51
1634295870000|2021-10-15 11:04:30|5069|5067|5069|5067|5069|5068|5068|5067|480
1634295880000|2021-10-15 11:04:40|5068||5069||5069||5068||106
1634295890000|2021-10-15 11:04:50||5068||5068||5068||5068|0
1634295900000|2021-10-15 11:05:00||5067||5067||5068||5067|511
1634295910000|2021-10-15 11:05:10||5068||5068||5068||5068|112
1634295920000|2021-10-15 11:05:20|5070|5069|5070|5069|5071|5070|5070|5069|693
1634295930000|2021-10-15 11:05:30|5071|5068|5070|5069|5071|5069|5069|5068|678
1634295950000|2021-10-15 11:05:50|5071|5070|5072|5071|5072|5071|5071|5070|763
1634295960000|2021-10-15 11:06:00|5071|5070|5071|5070|5071|5070|5071|5070|652
1634295970000|2021-10-15 11:06:10|5070|5069|5067|5065|5070|5069|5067|5065|353
1634295980000|2021-10-15 11:06:20|5066|5066|5067|5066|5067|5066|5066|5066|150
1634295990000|2021-10-15 11:06:30|5068|5067|5068|5066|5068|5067|5067|5066|914
1634296010000|2021-10-15 11:06:50|5069|5067|5069|5068|5069|5068|5068|5067|447
1634296020000|2021-10-15 11:07:00|||||||||99
1634296030000|2021-10-15 11:07:10|||||||||83
1634296040000|2021-10-15 11:07:20|5070|5069|5071|5070|5071|5070|5070|5069|734
1634296050000|2021-10-15 11:07:30|5070|5069|5071|5069|5071|5069|5070|5069|791
1634296080000|2021-10-15 11:08:00|5070|5068|5069|5067|5070|5068|5068|5067|542
1634296090000|2021-10-15 11:08:10|5068|5066|5067|5065|5068|5066|5067|5065|53
1634296100000|2021-10-15 11:08:20|5066|5064|5067|5065|5067|5066|5066|5064|2855
1634296120000|2021-10-15 11:08:40||5066||5066||5066||5066|0
1634296130000|2021-10-15 11:08:50|5068|5067|5068|5066|5068|5067|5068|5066|795
1634296140000|2021-10-15 11:09:00|5069|5067|5069|5068|5069|5068|5069|5067|613
1634296150000|2021-10-15 11:09:10|5068|5067|5069|5067|5069|5067|5068|5067|50
1634296160000|2021-10-15 11:09:20|||||||||57
1634296170000|2021-10-15 11:09:30||5068||5068||5068||5068|4
1634296180000|2021-10-15 11:09:40|5070||5069||5070||5069||350
1634296190000|2021-10-15 11:09:50|5070||5070||5070||5070||0
1634296200000|2021-10-15 11:10:00|5069|5069|5070|5069|5070|5069|5069|5069|100
1634296210000|2021-10-15 11:10:10|||||||||22
1634296220000|2021-10-15 11:10:20|5069|5068|5070|5068|5070|5068|5069|5068|769
1634296260000|2021-10-15 11:11:00|5071|5069|5070|5069|5073|5072|5070|5068|2020
1634296270000|2021-10-15 11:11:10|5071|5068|5070|5068|5071|5068|5069|5068|139
1634296280000|2021-10-15 11:11:20|||||||||5
1634296290000|2021-10-15 11:11:30|5069||5070||5070||5069||100
1634296300000|2021-10-15 11:11:40|5071|5069|5071|5070|5071|5070|5071|5069|26
1634296310000|2021-10-15 11:11:50|5072||5072||5072||5071||87
1634296320000|2021-10-15 11:12:00|5071|5069|5072|5070|5072|5070|5070|5069|382
1634296330000|2021-10-15 11:12:10|5071||5072||5072||5071||0
1634296340000|2021-10-15 11:12:20|5071||5072||5072||5071||7
1634296360000|2021-10-15 11:12:40|||||||||132
1634296370000|2021-10-15 11:12:50|5071||5072||5072||5071||0
1634296380000|2021-10-15 11:13:00|5071|5069|5071|5069|5071|5069|5071|5069|175
1634296390000|2021-10-15 11:13:10|5070|5068|5070|5068|5070|5068|5069|5068|192
1634296400000|2021-10-15 11:13:20|5069||5069||5069||5069||0
1634296410000|2021-10-15 11:13:30|5068|5067|5067|5065|5068|5067|5066|5065|1526
1634296430000|2021-10-15 11:13:50|5066|5066|5067|5065|5067|5066|5066|5065|1456
1634296440000|2021-10-15 11:14:00|5068|5066|5068|5067|5068|5067|5068|5066|556
1634296480000|2021-10-15 11:14:40|5069|5068|5069|5068|5069|5068|5069|5068|91
1634296500000|2021-10-15 11:15:00|||||||||95
1634296510000|2021-10-15 11:15:10|5070||5070||5070||5070||237
1634296520000|2021-10-15 11:15:20|5069||5070||5070||5069||45
1634296530000|2021-10-15 11:15:30||5069||5069||5069||5069|0
1634296550000|2021-10-15 11:15:50|5069|5068|5069|5068|5069|5068|5069|5068|478
1634296560000|2021-10-15 11:16:00|5070|5069|5070|5069|5070|5069|5070|5069|908
1634296570000|2021-10-15 11:16:10|5071|5070|5069|5067|5071|5070|5069|5067|1501
1634296590000|2021-10-15 11:16:30|5070|5068|5070|5069|5070|5069|5070|5068|1190
1634296600000|2021-10-15 11:16:40|||||||||86
1634296630000|2021-10-15 11:17:10|5069|5068|5069|5068|5069|5068|5069|5068|701
1634296640000|2021-10-15 11:17:20|||||||||38
1634296670000|2021-10-15 11:17:50|5070|5069|5070|5069|5070|5069|5070|5069|100
1634296680000|2021-10-15 11:18:00|5069|5068|5069|5068|5070|5069|5069|5068|188
1634296710000|2021-10-15 11:18:30|5070|5069|5070|5068|5070|5069|5070|5068|64
1634296720000|2021-10-15 11:18:40|5069||5069||5069||5069||0
1634296740000|2021-10-15 11:19:00|||||||||393
1634296760000|2021-10-15 11:19:20|5070|5069|5071|5070|5071|5070|5070|5069|892
1634296770000|2021-10-15 11:19:30|||||||||74
1634296780000|2021-10-15 11:19:40|5070|5069|5071|5070|5071|5070|5070|5069|1316
1634296800000|2021-10-15 11:20:00|||||||||376
1634296810000|2021-10-15 11:20:10|||||||||99
1634296830000|2021-10-15 11:20:30|5070|5069|5071|5070|5071|5070|5070|5069|1927
1634296840000|2021-10-15 11:20:40|5070|5069|5071|5069|5071|5069|5070|5069|1746
1634296850000|2021-10-15 11:20:50|5070|5070|5070|5069|5070|5070|5070|5069|369
1634296860000|2021-10-15 11:21:00|5069|5068|5069|5068|5069|5068|5069|5068|617
1634296870000|2021-10-15 11:21:10|5070|5069|5070|5069|5071|5069|5070|5069|2
1634296880000|2021-10-15 11:21:20|||||||||36
1634296890000|2021-10-15 11:21:30|||||||||12
1634296910000|2021-10-15 11:21:50|5071|5070|5071|5070|5071|5070|5071|5070|89
1634296920000|2021-10-15 11:22:00|5070|5069|5070|5069|5071|5070|5070|5069|365
1634296950000|2021-10-15 11:22:30|5069|5068|5068|5067|5070|5069|5068|5067|1681
1634296960000|2021-10-15 11:22:40|5069|5068|5070|5069|5070|5069|5069|5068|244
1634296980000|2021-10-15 11:23:00|||||||||125
1634297000000|2021-10-15 11:23:20|5069|5068|5070|5069|5070|5069|5069|5068|422
1634297010000|2021-10-15 11:23:30|||||||||100
1634297030000|2021-10-15 11:23:50|5071|5070|5071|5070|5071|5070|5071|5070|1707
1634297040000|2021-10-15 11:24:00|5072|5071|5073|5072|5074|5073|5072|5071|3871
1634297050000|2021-10-15 11:24:10|||||||||370
1634297070000|2021-10-15 11:24:30|5074||5074||5074||5074||0
1634297080000|2021-10-15 11:24:40|5073||5073||5073||5073||873
1634297090000|2021-10-15 11:24:50|5074|5073|5074|5073|5074|5073|5074|5072|1393
1634297100000|2021-10-15 11:25:00|||||||||459
1634297110000|2021-10-15 11:25:10|5073|5072|5073|5072|5073|5072|5073|5072|857
1634297140000|2021-10-15 11:25:40|||||||||97
1634297150000|2021-10-15 11:25:50|5074||5074||5074||5074||110
1634297160000|2021-10-15 11:26:00||5073||5073||5073||5073|162
1634297170000|2021-10-15 11:26:10|5075|5074|5075|5074|5075|5074|5075|5074|391
1634297180000|2021-10-15 11:26:20|||||||||10
1634297220000|2021-10-15 11:27:00|||||||||456
1634297230000|2021-10-15 11:27:10|5076|5075|5076|5075|5076|5075|5075|5074|5869
1634297240000|2021-10-15 11:27:20|5077|5076|5078|5077|5078|5077|5077|5076|883
1634297250000|2021-10-15 11:27:30|5079|5078|5079|5077|5079|5078|5078|5077|189
1634297270000|2021-10-15 11:27:50|5080|5078|5080|5079|5080|5079|5080|5078|272
1634297280000|2021-10-15 11:28:00|||||||||778
1634297290000|2021-10-15 11:28:10|||||||||145
1634297300000|2021-10-15 11:28:20|5081|5080|5082|5081|5082|5081|5081|5080|1979
1634297330000|2021-10-15 11:28:50|||||||||201
1634297340000|2021-10-15 11:29:00|5083|5082|5083|5082|5083|5082|5083|5081|889
1634297350000|2021-10-15 11:29:10|5082|5081|5085|5083|5085|5084|5082|5081|2816
1634297370000|2021-10-15 11:29:30|||||||||19
1634297380000|2021-10-15 11:29:40|5086|5084|5085|5084|5088|5087|5082|5081|14459
1634297390000|2021-10-15 11:29:50|5086|5083|5082|5081|5086|5083|5081|5080|1567
1634297400000|2021-10-15 11:30:00|||||||||501
1634297410000|2021-10-15 11:30:10|||||||||59
1634297430000|2021-10-15 11:30:30|||||||||156
1634297450000|2021-10-15 11:30:50|5083|5082|5083|5081|5083|5082|5082|5081|338
1634297460000|2021-10-15 11:31:00|||||||||106
1634297470000|2021-10-15 11:31:10|5082||5083||5083||5082||12
1634297480000|2021-10-15 11:31:20|5082|5082|5080|5078|5082|5082|5079|5078|1004
1634297500000|2021-10-15 11:31:40|5079|5077|5078|5077|5079|5077|5078|5076|229
1634297510000|2021-10-15 11:31:50|5079|5078|5081|5080|5081|5080|5079|5078|1857
1634297520000|2021-10-15 11:32:00|5080|5079|5083|5082|5083|5082|5080|5079|4317
1634297530000|2021-10-15 11:32:10|||||||||364
1634297540000|2021-10-15 11:32:20|5084|5083|5085|5083|5085|5083|5084|5083|1405
1634297550000|2021-10-15 11:32:30|5084||5085||5085||5084||0
1634297580000|2021-10-15 11:33:00|||||||||208
1634297590000|2021-10-15 11:33:10|5084|5084|5086|5085|5086|5085|5084|5084|2784
1634297600000|2021-10-15 11:33:20|||||||||93
1634297610000|2021-10-15 11:33:30|5087|5086|5089|5088|5089|5088|5087|5086|1953
1634297620000|2021-10-15 11:33:40|5088|5087|5089|5088|5090|5089|5088|5087|1176
1634297630000|2021-10-15 11:33:50|5090||5090||5090||5089||283
1634297640000|2021-10-15 11:34:00|5089|5087|5087|5085|5090|5087|5086|5085|1253
1634297650000|2021-10-15 11:34:10|5088|5086|5087|5086|5088|5086|5087|5086|0
1634297660000|2021-10-15 11:34:20||5085||5086||5086||5085|59
1634297670000|2021-10-15 11:34:30|5086|5085|5086|5085|5086|5085|5086|5085|192
1634297690000|2021-10-15 11:34:50|||||||||25
1634297700000|2021-10-15 11:35:00|5085|5084|5086|5084|5086|5084|5085|5084|1037
1634297710000|2021-10-15 11:35:10|5085||5085||5085||5085||57
1634297730000|2021-10-15 11:35:30|5086|5085|5086|5085|5087|5085|5086|5085|24
1634297740000|2021-10-15 11:35:40|||||||||35
1634297760000|2021-10-15 11:36:00|5085|5084|5086|5084|5086|5084|5085|5084|1073
1634297780000|2021-10-15 11:36:20|5085|5085|5085|5084|5085|5085|5085|5084|66
1634297790000|2021-10-15 11:36:30|5084|5083|5084|5083|5084|5083|5083|5082|385
1634297800000|2021-10-15 11:36:40|5085|5084|5085|5084|5085|5084|5085|5084|37
1634297820000|2021-10-15 11:37:00|5084|5083|5085|5083|5085|5083|5084|5083|382
1634297830000|2021-10-15 11:37:10|||||||||104
1634297840000|2021-10-15 11:37:20|5084|5082|5082|5081|5084|5082|5082|5081|673
1634297870000|2021-10-15 11:37:50|5081|5080|5082|5080|5082|5080|5081|5080|472
1634297880000|2021-10-15 11:38:00|5081|5081|5080|5079|5082|5081|5080|5079|1381
1634297890000|2021-10-15 11:38:10|5081||5081||5081||5081||0
1634297900000|2021-10-15 11:38:20||5080||5080||5080||5080|0
1634297910000|2021-10-15 11:38:30|||||||||1
1634297920000|2021-10-15 11:38:40|5080|5079|5081|5080|5082|5081|5080|5079|2199
1634297930000|2021-10-15 11:38:50|5082|5081|5081|5080|5082|5081|5081|5080|1779
1634297950000|2021-10-15 11:39:10|5082|5081|5081|5080|5082|5081|5081|5080|947
1634297970000|2021-10-15 11:39:30|||||||||56
1634297980000|2021-10-15 11:39:40|||||||||36
1634297990000|2021-10-15 11:39:50|5080|5079|5078|5077|5080|5080|5077|5076|6148
1634298000000|2021-10-15 11:40:00|5079|5078|5079|5077|5079|5078|5079|5077|300
1634298010000|2021-10-15 11:40:10|||||||||43
1634298020000|2021-10-15 11:40:20|5078||5078||5078||5078||0
1634298040000|2021-10-15 11:40:40|5079|5078|5078|5077|5079|5078|5078|5077|252
1634298060000|2021-10-15 11:41:00|5077|5076|5074|5072|5077|5076|5074|5072|7021
1634298080000|2021-10-15 11:41:20|5073|5071|5070|5069|5073|5071|5068|5067|2718
1634298090000|2021-10-15 11:41:30|5069|5068|5068|5067|5070|5068|5068|5067|1433
1634298110000|2021-10-15 11:41:50|5069|5068|5070|5069|5070|5069|5069|5068|592
1634298120000|2021-10-15 11:42:00|5071|5070|5070|5069|5071|5070|5070|5069|271
1634298140000|2021-10-15 11:42:20|||||||||14
1634298150000|2021-10-15 11:42:30|||||||||32
1634298170000|2021-10-15 11:42:50|5069|5068|5069|5068|5069|5068|5069|5068|576
1634298180000|2021-10-15 11:43:00|||||||||1500
1634298190000|2021-10-15 11:43:10|5068|5067|5068|5067|5069|5068|5068|5067|654
1634298200000|2021-10-15 11:43:20|5069|5068|5069|5068|5069|5068|5069|5068|249
1634298220000|2021-10-15 11:43:40|5070|5069|5070|5069|5070|5069|5070|5069|421
1634298240000|2021-10-15 11:44:00|5069|5068|5068|5067|5069|5068|5068|5067|440
1634298260000|2021-10-15 11:44:20||5066||5067||5067||5066|668
1634298280000|2021-10-15 11:44:40|5069|5068|5069|5068|5069|5068|5069|5068|562
1634298300000|2021-10-15 11:45:00||5067||5067||5067||5067|227
1634298310000|2021-10-15 11:45:10|5068|5066|5063|5062|5068|5067|5063|5061|10263
1634298320000|2021-10-15 11:45:20|5064|5063|5064|5062|5064|5063|5063|5062|390
1634298330000|2021-10-15 11:45:30||5063||5063||5063||5063|59
1634298340000|2021-10-15 11:45:40|5065|5064|5066|5065|5066|5065|5065|5064|4738
1634298350000|2021-10-15 11:45:50|||||||||56
1634298370000|2021-10-15 11:46:10|5067|5066|5068|5067|5068|5067|5067|5066|1752
1634298380000|2021-10-15 11:46:20|5069|5068|5070|5068|5070|5068|5069|5068|325
1634298390000|2021-10-15 11:46:30|5071|5069|5071|5070|5071|5070|5071|5069|289
1634298430000|2021-10-15 11:47:10|||||||||108
1634298440000|2021-10-15 11:47:20|5070|5069|5068|5067|5070|5069|5068|5067|721
1634298450000|2021-10-15 11:47:30|5067|5066|5067|5065|5067|5066|5067|5065|819
1634298460000|2021-10-15 11:47:40|5066|5066|5066|5065|5067|5066|5066|5065|969
1634298470000|2021-10-15 11:47:50|5067|5066|5066|5064|5070|5068|5065|5063|7872
1634298480000|2021-10-15 11:48:00|5067|5065|5068|5067|5068|5067|5067|5065|65
1634298490000|2021-10-15 11:48:10|5067|5066|5066|5065|5067|5066|5066|5064|2310
1634298500000|2021-10-15 11:48:20|||||||||57
1634298510000|2021-10-15 11:48:30|||||||||17
1634298520000|2021-10-15 11:48:40|||||||||117
1634298530000|2021-10-15 11:48:50|5065|5064|5066|5065|5067|5065|5065|5064|14339
1634298550000|2021-10-15 11:49:10|||||||||950
1634298570000|2021-10-15 11:49:30|5067|5066|5069|5068|5070|5068|5067|5066|592
1634298580000|2021-10-15 11:49:40|5070|5069|5071|5070|5071|5070|5070|5069|2934
1634298590000|2021-10-15 11:49:50|||||||||430
1634298600000|2021-10-15 11:50:00|5070|5069|5067|5065|5070|5069|5067|5065|2088
1634298620000|2021-10-15 11:50:20|5066|5064|5066|5065|5066|5065|5065|5064|184
1634298630000|2021-10-15 11:50:30|5067|5066|5067|5065|5067|5066|5067|5065|310
1634298640000|2021-10-15 11:50:40|5066|5066|5067|5066|5067|5066|5066|5065|209
1634298670000|2021-10-15 11:51:10|||||||||40
1634298680000|2021-10-15 11:51:20|5068|5067|5069|5068|5070|5068|5068|5067|886
1634298690000|2021-10-15 11:51:30|5068|5067|5068|5067|5069|5068|5068|5067|404
1634298710000|2021-10-15 11:51:50|5069|5068|5069|5068|5069|5068|5069|5068|45
1634298720000|2021-10-15 11:52:00|||||||||60
1634298740000|2021-10-15 11:52:20|5068|5067|5068|5067|5069|5067|5068|5067|232
1634298750000|2021-10-15 11:52:30|5069|5068|5068|5067|5069|5068|5068|5067|135
1634298770000|2021-10-15 11:52:50|5069|5068|5067|5066|5069|5068|5067|5066|634
1634298780000|2021-10-15 11:53:00|5068|5067|5066|5065|5068|5067|5066|5065|435
1634298790000|2021-10-15 11:53:10|5067|5066|5068|5066|5068|5066|5067|5066|639
1634298800000|2021-10-15 11:53:20|||||||||25
1634298810000|2021-10-15 11:53:30|5069|5067|5068|5067|5069|5067|5068|5067|0
1634298830000|2021-10-15 11:53:50|5069|5068|5070|5068|5070|5069|5069|5068|491
1634298840000|2021-10-15 11:54:00||5069||5069||5069||5069|60
1634298850000|2021-10-15 11:54:10|||||||||288
1634298870000|2021-10-15 11:54:30|5071|5070|5071|5070|5071|5070|5071|5070|182
1634298890000|2021-10-15 11:54:50|5070|5069|5070|5068|5070|5070|5070|5068|716
1634298900000|2021-10-15 11:55:00|5071|5069|5071|5070|5071|5070|5071|5069|241
1634298910000|2021-10-15 11:55:10|5070|5069|5070|5069|5071|5069|5070|5069|42
1634298920000|2021-10-15 11:55:20|5069|5068|5071|5069|5071|5069|5069|5068|1187
1634298930000|2021-10-15 11:55:30|5070||5071||5071||5070||125
1634298980000|2021-10-15 11:56:20|5072|5070|5070|5069|5073|5072|5070|5069|1614
1634299010000|2021-10-15 11:56:50|5071|5070|5070|5069|5071|5070|5070|5069|575
1634299020000|2021-10-15 11:57:00|5071||5071||5071||5070||143
1634299030000|2021-10-15 11:57:10|5070|5068|5067|5066|5071|5068|5066|5065|5326
1634299040000|2021-10-15 11:57:20||5065||5065||5066||5065|16643
1634299050000|2021-10-15 11:57:30|5066|5064|5064|5062|5066|5064|5064|5062|166
1634299060000|2021-10-15 11:57:40|5065|5063|5065|5064|5065|5064|5064|5063|272
1634299080000|2021-10-15 11:58:00|5066|5065|5066|5064|5067|5066|5066|5064|1025
1634299100000|2021-10-15 11:58:20|5065|5065|5066|5065|5066|5065|5065|5065|45
1634299130000|2021-10-15 11:58:50|5067|5066|5067|5065|5067|5066|5065|5064|1164
1634299140000|2021-10-15 11:59:00|5066|5066|5066|5065|5066|5066|5066|5065|163
1634299150000|2021-10-15 11:59:10|5067|5066|5067|5066|5067|5066|5067|5065|139
1634299160000|2021-10-15 11:59:20|5068|5067|5067|5066|5068|5067|5067|5066|3815
1634299170000|2021-10-15 11:59:30|5068|5067|5068|5067|5068|5067|5067|5066|1188
1634299190000|2021-10-15 11:59:50|||||||||28
1634299200000|2021-10-15 12:00:00|||||||||164
1634299230000|2021-10-15 12:00:30|5069|5068|5069|5068|5071|5070|5069|5068|1914
1634299240000|2021-10-15 12:00:40|5068|5067|5068|5067|5069|5067|5068|5067|89
1634299270000|2021-10-15 12:01:10|5069|5068|5069|5068|5069|5068|5069|5068|419
1634299280000|2021-10-15 12:01:20|5070|5069|5070|5069|5070|5069|5070|5069|295
1634299290000|2021-10-15 12:01:30|||||||||96
1634299300000|2021-10-15 12:01:40|5069|5068|5070|5068|5070|5068|5069|5068|383
1634299310000|2021-10-15 12:01:50|5069|5069|5069|5068|5070|5069|5069|5068|612
1634299320000|2021-10-15 12:02:00|5068|5067|5068|5067|5069|5067|5068|5067|468
1634299360000|2021-10-15 12:02:40|5069|5068|5069|5068|5069|5068|5069|5068|3
1634299370000|2021-10-15 12:02:50|5070|5069|5070|5069|5071|5069|5070|5069|88
1634299380000|2021-10-15 12:03:00|||||||||53
1634299390000|2021-10-15 12:03:10|5071|5070|5071|5070|5071|5070|5071|5070|356
1634299410000|2021-10-15 12:03:30|5070|5069|5071|5070|5072|5071|5070|5069|726
1634299420000|2021-10-15 12:03:40|5070|5069|5069|5068|5070|5069|5069|5068|284
1634299440000|2021-10-15 12:04:00|5070|5069|5070|5068|5070|5069|5069|5068|639
1634299450000|2021-10-15 12:04:10|5069||5069||5069||5069||15
1634299480000|2021-10-15 12:04:40|||||||||74
1634299500000|2021-10-15 12:05:00|5068|5067|5067|5066|5068|5067|5067|5066|1445
1634299510000|2021-10-15 12:05:10|5068|5067|5065|5064|5068|5067|5065|5064|1776
1634299520000|2021-10-15 12:05:20|||||||||147
1634299540000|2021-10-15 12:05:40|5064|5063|5064|5063|5065|5063|5064|5063|285
1634299570000|2021-10-15 12:06:10|5063|5062|5063|5062|5063|5062|5063|5062|305
1634299580000|2021-10-15 12:06:20|||||||||93
1634299590000|2021-10-15 12:06:30|5064|5063|5064|5063|5064|5063|5064|5063|619
1634299610000|2021-10-15 12:06:50|5065|5064|5065|5064|5065|5064|5065|5064|804
1634299620000|2021-10-15 12:07:00|||||||||66
1634299630000|2021-10-15 12:07:10|||||||||63
1634299640000|2021-10-15 12:07:20|5064|5063|5068|5067|5068|5067|5064|5063|1603
1634299650000|2021-10-15 12:07:30|||||||||10
1634299660000|2021-10-15 12:07:40|||||||||21
1634299670000|2021-10-15 12:07:50|||||||||29
1634299680000|2021-10-15 12:08:00|5067|5066|5067|5066|5068|5067|5067|5066|637
1634299690000|2021-10-15 12:08:10|5068||5068||5068||5068||0
1634299700000|2021-10-15 12:08:20|5067||5068||5068||5067||0
1634299710000|2021-10-15 12:08:30|5067|5067|5067|5066|5067|5067|5067|5065|665
1634299720000|2021-10-15 12:08:40|5068|5067|5068|5067|5068|5067|5067|5066|954
1634299750000|2021-10-15 12:09:10|5069|5066|5066|5065|5069|5066|5065|5064|5767
1634299800000|2021-10-15 12:10:00|||||||||127
1634299810000|2021-10-15 12:10:10|5067|5066|5067|5066|5069|5068|5067|5066|3191
1634299820000|2021-10-15 12:10:20|5066|5065|5067|5065|5067|5065|5066|5065|647
1634299830000|2021-10-15 12:10:30|5066|5066|5066|5065|5066|5066|5066|5065|447
1634299840000|2021-10-15 12:10:40|||||||||200
1634299850000|2021-10-15 12:10:50|||||||||101
1634299860000|2021-10-15 12:11:00|||||||||21
1634299870000|2021-10-15 12:11:10|||||||||50
1634299890000|2021-10-15 12:11:30|||||||||150
1634299900000|2021-10-15 12:11:40|5065|5064|5066|5065|5066|5065|5065|5064|274
1634299910000|2021-10-15 12:11:50|5065|5064|5066|5065|5066|5065|5065|5064|494
1634299920000|2021-10-15 12:12:00|5067|5066|5066|5065|5067|5066|5066|5065|277
1634299960000|2021-10-15 12:12:40|5065|5064|5065|5064|5065|5064|5065|5064|274
1634299970000|2021-10-15 12:12:50|5066|5065|5066|5065|5066|5065|5066|5065|419
1634300010000|2021-10-15 12:13:30|||||||||145
1634300040000|2021-10-15 12:14:00|||||||||60
1634300060000|2021-10-15 12:14:20|5067|5066|5065|5064|5067|5066|5065|5064|3489
1634300070000|2021-10-15 12:14:30|5064|5063|5064|5062|5064|5063|5063|5062|965
1634300080000|2021-10-15 12:14:40|5065|5063|5065|5064|5065|5064|5065|5063|140
1634300100000|2021-10-15 12:15:00|5066|5065|5067|5066|5067|5066|5066|5065|1834
1634300110000|2021-10-15 12:15:10|||||||||41
1634300130000|2021-10-15 12:15:30|||||||||53
1634300150000|2021-10-15 12:15:50|5066|5065|5067|5065|5067|5066|5066|5065|763
1634300160000|2021-10-15 12:16:00|5066|5066|5067|5066|5067|5066|5066|5066|555
1634300200000|2021-10-15 12:16:40|5068|5067|5068|5067|5068|5067|5068|5067|167
1634300260000|2021-10-15 12:17:40|||||||||10
1634300300000|2021-10-15 12:18:20|5069|5068|5068|5067|5069|5068|5068|5067|1360
1634300310000|2021-10-15 12:18:30|5067|5066|5066|5065|5067|5066|5066|5065|2126
1634300320000|2021-10-15 12:18:40|5065|5064|5063|5061|5065|5064|5063|5061|433
1634300330000|2021-10-15 12:18:50|5062||5062||5062||5062||327
1634300340000|2021-10-15 12:19:00|5063|5062|5065|5064|5065|5064|5062|5061|1542
1634300390000|2021-10-15 12:19:50|5066|5065|5065|5064|5066|5065|5065|5064|1135
1634300400000|2021-10-15 12:20:00|5064|5063|5062|5060|5064|5063|5062|5060|673
1634300410000|2021-10-15 12:20:10|5061|5059|5060|5058|5062|5059|5060|5058|357
1634300420000|2021-10-15 12:20:20||5059||5059||5059||5059|0
1634300450000|2021-10-15 12:20:50|||||||||29
1634300460000|2021-10-15 12:21:00|||||||||141
1634300470000|2021-10-15 12:21:10|5059|5058|5060|5059|5060|5059|5058|5056|1160
1634300480000|2021-10-15 12:21:20|5061|5060|5061|5060|5061|5060|5061|5060|189
1634300490000|2021-10-15 12:21:30|5062|5061|5063|5062|5063|5062|5062|5061|647
1634300500000|2021-10-15 12:21:40|5064|5063|5064|5063|5065|5063|5063|5062|344
1634300510000|2021-10-15 12:21:50|5065||5065||5065||5064||39
1634300520000|2021-10-15 12:22:00|5064|5062|5064|5063|5064|5063|5063|5062|516
1634300530000|2021-10-15 12:22:10|5065|5064|5065|5064|5065|5064|5065|5064|175
1634300540000|2021-10-15 12:22:20|||||||||20
1634300550000|2021-10-15 12:22:30|5066|5065|5065|5064|5066|5065|5065|5064|746
1634300560000|2021-10-15 12:22:40|||||||||13
1634300570000|2021-10-15 12:22:50|||||||||10
1634300590000|2021-10-15 12:23:10|||||||||10
1634300600000|2021-10-15 12:23:20|5066|5065|5063|5061|5066|5065|5063|5061|2065
1634300630000|2021-10-15 12:23:50|5064|5062|5064|5063|5065|5063|5064|5062|368
1634300640000|2021-10-15 12:24:00|5065|5064|5065|5064|5065|5064|5065|5064|169
1634300660000|2021-10-15 12:24:20|5064|5063|5064|5063|5065|5064|5064|5063|375
1634300670000|2021-10-15 12:24:30|5063|5062|5064|5063|5064|5063|5063|5062|158
1634300680000|2021-10-15 12:24:40|5063|5062|5063|5062|5064|5063|5063|5062|896
1634300690000|2021-10-15 12:24:50|||||||||167
1634300700000|2021-10-15 12:25:00|5064|5063|5065|5063|5065|5063|5064|5063|206
1634300710000|2021-10-15 12:25:10|||||||||104
1634300730000|2021-10-15 12:25:30|5064|5062|5063|5061|5065|5062|5062|5061|795
1634300740000|2021-10-15 12:25:40|5062|5060|5060|5059|5062|5061|5060|5059|313
1634300760000|2021-10-15 12:26:00|5061|5060|5061|5059|5062|5060|5060|5059|805
1634300770000|2021-10-15 12:26:10|||||||||13
1634300780000|2021-10-15 12:26:20|5060|5060|5060|5059|5060|5060|5060|5059|479
1634300800000|2021-10-15 12:26:40|5061|5060|5060|5059|5061|5060|5060|5059|174
1634300820000|2021-10-15 12:27:00|5061|5060|5061|5060|5061|5060|5061|5060|314
1634300830000|2021-10-15 12:27:10|5060|5059|5058|5056|5061|5060|5058|5056|1146
1634300840000|2021-10-15 12:27:20|5057||5057||5057||5057||0
1634300850000|2021-10-15 12:27:30|5056|5055|5055|5054|5056|5055|5054|5052|1822
1634300860000|2021-10-15 12:27:40|5054|5053|5055|5054|5055|5054|5054|5053|1136
1634300880000|2021-10-15 12:28:00|||||||||278
1634300890000|2021-10-15 12:28:10|5054|5053|5053|5051|5055|5054|5053|5051|541
1634300900000|2021-10-15 12:28:20|5052|5050|5052|5050|5052|5051|5052|5050|0
1634300910000|2021-10-15 12:28:30||5051||5051||5051||5051|0
1634300920000|2021-10-15 12:28:40|5051|5050|5051|5050|5052|5051|5051|5050|320
1634300940000|2021-10-15 12:29:00|5052|5051|5052|5051|5053|5052|5052|5051|989
1634300950000|2021-10-15 12:29:10|5053|5052|5053|5052|5053|5052|5053|5052|446
1634300970000|2021-10-15 12:29:30|5054|5053|5054|5053|5055|5053|5054|5053|949
1634300980000|2021-10-15 12:29:40|5055|5052|5054|5053|5055|5053|5054|5052|412
1634300990000|2021-10-15 12:29:50|5053|5052|5053|5051|5053|5052|5053|5051|509
1634301000000|2021-10-15 12:30:00|5052|5050|5052|5050|5052|5051|5051|5049|1133
1634301010000|2021-10-15 12:30:10||5051||5050||5051||5050|0
1634301020000|2021-10-15 12:30:20||5051||5050||5051||5050|0
1634301030000|2021-10-15 12:30:30|5053|5051|5053|5052|5053|5052|5053|5051|398
1634301050000|2021-10-15 12:30:50|||||||||300
1634301060000|2021-10-15 12:31:00|||||||||233
1634301070000|2021-10-15 12:31:10|5054|5053|5055|5053|5055|5053|5054|5053|430
1634301080000|2021-10-15 12:31:20|5056|5054|5056|5054|5056|5054|5055|5054|154
1634301090000|2021-10-15 12:31:30|5057|5055|5057|5055|5057|5055|5057|5055|188
1634301130000|2021-10-15 12:32:10|5056|5054|5055|5053|5056|5054|5054|5052|1018
1634301160000|2021-10-15 12:32:40|5056|5054|5055|5054|5057|5056|5055|5053|3056
1634301170000|2021-10-15 12:32:50|5054|5053|5054|5052|5054|5053|5053|5052|1337
1634301180000|2021-10-15 12:33:00||5053||5053||5053||5052|0
1634301190000|2021-10-15 12:33:10||5052||5053||5053||5052|331
1634301200000|2021-10-15 12:33:20|5055|5054|5055|5054|5055|5054|5054|5054|1549
1634301210000|2021-10-15 12:33:30|5056|5055|5055|5054|5056|5055|5055|5054|1980
1634301220000|2021-10-15 12:33:40|5056|5055|5056|5055|5056|5055|5056|5055|140
1634301230000|2021-10-15 12:33:50|5057|5058|5059|5057|5059|5058|5057|5057|3664
1634301240000|2021-10-15 12:34:00||5058||5058||5058||5058|52
1634301250000|2021-10-15 12:34:10|5060|5059|5061|5059|5061|5059|5060|5059|45
1634301260000|2021-10-15 12:34:20|5062|5060|5062|5060|5062|5060|5062|5060|10
1634301270000|2021-10-15 12:34:30||5061||5061||5061||5061|0
1634301290000|2021-10-15 12:34:50|5063|5062|5063|5062|5063|5062|5062|5062|260
1634301300000|2021-10-15 12:35:00|5064|5063|5061|5058|5064|5063|5060|5058|1452
1634301320000|2021-10-15 12:35:20||5059||5059||5059||5059|0
1634301330000|2021-10-15 12:35:30|5060|5058|5059|5058|5060|5058|5059|5058|0
1634301350000|2021-10-15 12:35:50|||||||||90
1634301360000|2021-10-15 12:36:00|5060|5059|5060|5058|5060|5059|5059|5058|738
1634301370000|2021-10-15 12:36:10||5059||5059||5059||5059|0
1634301380000|2021-10-15 12:36:20|5059|5058|5059|5058|5059|5058|5059|5058|677
1634301390000|2021-10-15 12:36:30|5058|5057|5057|5056|5058|5057|5057|5056|65
1634301420000|2021-10-15 12:37:00|5056|5055|5056|5055|5056|5056|5056|5055|459
1634301440000|2021-10-15 12:37:20|5055|5054|5054|5053|5055|5054|5054|5053|224
1634301450000|2021-10-15 12:37:30|5055|5054|5055|5053|5055|5054|5055|5053|297
1634301460000|2021-10-15 12:37:40|5054|5052|5054|5052|5054|5052|5054|5052|76
1634301470000|2021-10-15 12:37:50||5053||5053||5053||5053|237
1634301480000|2021-10-15 12:38:00|5055|5054|5054|5053|5055|5054|5054|5053|157
1634301490000|2021-10-15 12:38:10|5053|5052|5055|5054|5055|5054|5053|5052|584
1634301500000|2021-10-15 12:38:20|5056|5055|5056|5054|5057|5055|5056|5054|1062
1634301520000|2021-10-15 12:38:40|5055||5055||5055||5055||127
1634301530000|2021-10-15 12:38:50|5056|5055|5054|5053|5056|5055|5054|5053|814
1634301540000|2021-10-15 12:39:00|||||||||13
1634301550000|2021-10-15 12:39:10|5055|5054|5056|5054|5056|5054|5054|5053|314
1634301560000|2021-10-15 12:39:20|5055||5056||5056||5055||0
1634301580000|2021-10-15 12:39:40|5057|5055|5056|5054|5057|5056|5056|5054|2079
1634301590000|2021-10-15 12:39:50|5057|5055|5057|5056|5057|5056|5057|5055|206
1634301600000|2021-10-15 12:40:00|5056|5055|5058|5056|5058|5056|5056|5055|356
1634301610000|2021-10-15 12:40:10|5057||5058||5058||5057||0
1634301630000|2021-10-15 12:40:30||5057||5057||5057||5057|0
1634301640000|2021-10-15 12:40:40|5059|5058|5060|5059|5060|5059|5059|5058|104
1634301650000|2021-10-15 12:40:50|5061|5060|5061|5060|5061|5060|5061|5059|534
1634301660000|2021-10-15 12:41:00|5060|5059|5058|5056|5060|5059|5058|5056|471
1634301680000|2021-10-15 12:41:20|5057|5055|5058|5055|5058|5056|5056|5054|33
1634301690000|2021-10-15 12:41:30|5057|5054|5056|5054|5057|5054|5056|5054|200
1634301700000|2021-10-15 12:41:40|5057|5055|5058|5056|5058|5056|5057|5055|164
1634301710000|2021-10-15 12:41:50||5057||5057||5057||5056|0
1634301720000|2021-10-15 12:42:00|5057|5056|5057|5055|5057|5056|5056|5055|261
1634301730000|2021-10-15 12:42:10|5056|5056|5057|5056|5057|5056|5056|5055|715
1634301740000|2021-10-15 12:42:20|5058|5057|5058|5057|5058|5057|5058|5057|525
1634301750000|2021-10-15 12:42:30|||||||||19
1634301780000|2021-10-15 12:43:00|5057|5056|5056|5055|5057|5056|5056|5055|546
1634301800000|2021-10-15 12:43:20|5057|5056|5057|5056|5057|5056|5057|5056|368
1634301810000|2021-10-15 12:43:30|5058|5057|5059|5058|5059|5058|5058|5057|263
1634301830000|2021-10-15 12:43:50|5058|5057|5058|5057|5058|5057|5058|5057|354
1634301840000|2021-10-15 12:44:00||5056||5057||5057||5056|215
1634301850000|2021-10-15 12:44:10|||||||||137
1634301860000|2021-10-15 12:44:20|||||||||2
1634301870000|2021-10-15 12:44:30|5057|5056|5057|5056|5057|5056|5057|5056|53
1634301900000|2021-10-15 12:45:00|5056|5055|5056|5054|5057|5056|5056|5054|1179
1634301910000|2021-10-15 12:45:10|5055|5053|5053|5052|5056|5053|5053|5052|3020
1634301920000|2021-10-15 12:45:20|5054|5053|5054|5053|5055|5053|5054|5053|583
1634301930000|2021-10-15 12:45:30|||||||||2
1634301940000|2021-10-15 12:45:40|5055|5054|5055|5054|5055|5054|5055|5054|268
1634301960000|2021-10-15 12:46:00|5056|5055|5055|5053|5056|5055|5054|5053|2691
1634301970000|2021-10-15 12:46:10|5056|5054|5056|5055|5056|5055|5056|5054|150
1634301980000|2021-10-15 12:46:20|5057|5056|5058|5057|5058|5057|5057|5056|207
1634301990000|2021-10-15 12:46:30|5059|5058|5060|5059|5061|5059|5059|5058|568
1634302010000|2021-10-15 12:46:50|||||||||216
1634302020000|2021-10-15 12:47:00|||||||||96
1634302030000|2021-10-15 12:47:10|5059|5058|5061|5060|5061|5060|5059|5058|3573
1634302040000|2021-10-15 12:47:20|||||||||566
1634302060000|2021-10-15 12:47:40|5060|5059|5061|5060|5061|5060|5060|5059|772
1634302080000|2021-10-15 12:48:00|||||||||140
1634302090000|2021-10-15 12:48:10|5060|5059|5061|5060|5061|5060|5060|5059|345
1634302100000|2021-10-15 12:48:20|5060|5059|5060|5059|5060|5059|5060|5059|382
1634302110000|2021-10-15 12:48:30|5061||5061||5061||5061||0
1634302120000|2021-10-15 12:48:40|5060||5061||5061||5060||0
1634302140000|2021-10-15 12:49:00|5060|5060|5061|5059|5061|5060|5060|5059|124
1634302170000|2021-10-15 12:49:30||5060||5060||5060||5060|0
1634302180000|2021-10-15 12:49:40|5060|5059|5060|5059|5061|5060|5060|5059|1002
1634302190000|2021-10-15 12:49:50|5059|5058|5059|5058|5059|5058|5059|5058|1131
1634302200000|2021-10-15 12:50:00|5060|5059|5060|5059|5060|5059|5060|5059|525
1634302210000|2021-10-15 12:50:10|||||||||55
1634302220000|2021-10-15 12:50:20|||||||||87
1634302230000|2021-10-15 12:50:30|5059|5058|5058|5056|5059|5058|5057|5056|760
1634302240000|2021-10-15 12:50:40|5059|5057|5059|5057|5059|5058|5059|5057|21
1634302250000|2021-10-15 12:50:50|5058||5058||5058||5058||1
1634302260000|2021-10-15 12:51:00|||||||||1
1634302270000|2021-10-15 12:51:10|5059|5058|5058|5056|5059|5058|5058|5056|51
1634302320000|2021-10-15 12:52:00|||||||||19
1634302360000|2021-10-15 12:52:40|5057|5055|5053|5052|5057|5055|5053|5052|4189
1634302410000|2021-10-15 12:53:30|5054|5053|5053|5052|5054|5053|5053|5052|1130
1634302420000|2021-10-15 12:53:40|||||||||20
1634302440000|2021-10-15 12:54:00|5054|5053|5053|5052|5054|5053|5053|5052|207
1634302450000|2021-10-15 12:54:10|||||||||33
1634302480000|2021-10-15 12:54:40|5054|5053|5054|5053|5054|5053|5053|5052|559
1634302490000|2021-10-15 12:54:50|||||||||82
1634302500000|2021-10-15 12:55:00|5053|5052|5052|5051|5054|5052|5052|5051|2262
1634302510000|2021-10-15 12:55:10|||||||||76
1634302520000|2021-10-15 12:55:20|5051|5050|5047|5046|5051|5050|5047|5046|1011
1634302530000|2021-10-15 12:55:30|5048||5047||5048||5047||339
1634302540000|2021-10-15 12:55:40|5048|5047|5049|5047|5049|5048|5048|5047|1889
1634302590000|2021-10-15 12:56:30|5048|5046|5049|5048|5049|5048|5047|5045|2734
1634302600000|2021-10-15 12:56:40|5048|5047|5049|5047|5049|5047|5048|5047|150
1634302620000|2021-10-15 12:57:00||5048||5048||5048||5047|379
1634302630000|2021-10-15 12:57:10|5050|5049|5051|5050|5052|5051|5050|5049|2041
1634302640000|2021-10-15 12:57:20|5050|5049|5051|5050|5052|5050|5050|5049|921
1634302650000|2021-10-15 12:57:30|5050|5049|5050|5049|5050|5049|5050|5049|505
1634302660000|2021-10-15 12:57:40|5049|5048|5050|5048|5050|5049|5048|5047|2210
1634302670000|2021-10-15 12:57:50|5051|5049|5051|5050|5051|5050|5051|5049|507
1634302680000|2021-10-15 12:58:00|5050|5049|5051|5049|5051|5050|5050|5049|349
1634302700000|2021-10-15 12:58:20|5050|5050|5051|5050|5051|5050|5050|5049|1374
1634302710000|2021-10-15 12:58:30||5049||5049||5049||5049|41
1634302740000|2021-10-15 12:59:00|5050||5050||5050||5050||80
1634302750000|2021-10-15 12:59:10|5051|5050|5051|5050|5052|5051|5051|5050|927
1634302770000|2021-10-15 12:59:30|||||||||43
1634302790000|2021-10-15 12:59:50|5050|5049|5050|5048|5050|5049|5050|5048|788
1634302800000|2021-10-15 13:00:00|5049||5049||5050||5049||471
1634302810000|2021-10-15 13:00:10|5050|5049|5048|5047|5050|5049|5048|5047|949
1634302820000|2021-10-15 13:00:20|5049|5048|5049|5048|5050|5049|5049|5048|1298
1634302830000|2021-10-15 13:00:30|5048|5047|5049|5048|5049|5048|5048|5047|1194
1634302840000|2021-10-15 13:00:40|5050|5049|5050|5049|5050|5049|5050|5049|13
1634302860000|2021-10-15 13:01:00|||||||||178
1634302870000|2021-10-15 13:01:10|5051|5050|5051|5050|5051|5050|5051|5050|580
1634302880000|2021-10-15 13:01:20|||||||||25
1634302890000|2021-10-15 13:01:30|5052|5051|5052|5051|5052|5051|5052|5051|1042
1634302920000|2021-10-15 13:02:00|5051|5050|5051|5050|5051|5050|5051|5050|790
1634302930000|2021-10-15 13:02:10|||||||||425
1634302940000|2021-10-15 13:02:20|5050|5049|5051|5049|5051|5050|5050|5049|235
1634302950000|2021-10-15 13:02:30||5050||5050||5050||5050|0
1634302960000|2021-10-15 13:02:40||5049||5049||5049||5049|0
1634302990000|2021-10-15 13:03:10|||||||||181
1634303000000|2021-10-15 13:03:20|||||||||99
1634303020000|2021-10-15 13:03:40|5052|5050|5052|5051|5052|5051|5052|5050|1154
1634303030000|2021-10-15 13:03:50|5051|5050|5051|5050|5051|5050|5051|5050|524
1634303040000|2021-10-15 13:04:00|5052|5051|5054|5052|5054|5053|5052|5051|3053
1634303050000|2021-10-15 13:04:10|5055|5053|5057|5056|5057|5056|5055|5053|977
1634303060000|2021-10-15 13:04:20|||||||||31
1634303070000|2021-10-15 13:04:30|||||||||398
1634303080000|2021-10-15 13:04:40|5058|5057|5058|5057|5058|5057|5058|5057|86
1634303100000|2021-10-15 13:05:00|5057|5056|5059|5058|5060|5059|5057|5056|2778
1634303110000|2021-10-15 13:05:10|5060|5059|5063|5061|5063|5061|5060|5059|327
1634303120000|2021-10-15 13:05:20|5062|5060|5062|5060|5062|5061|5061|5060|323
1634303130000|2021-10-15 13:05:30|5061|5059|5059|5058|5061|5059|5059|5058|1109
1634303140000|2021-10-15 13:05:40|5060|5059|5060|5059|5060|5059|5060|5059|150
1634303160000|2021-10-15 13:06:00|||||||||216
1634303190000|2021-10-15 13:06:30|5059|5058|5059|5058|5059|5058|5059|5058|84
1634303200000|2021-10-15 13:06:40|5058|5057|5059|5058|5059|5058|5058|5057|232
1634303230000|2021-10-15 13:07:10||5057||5057||5057||5057|246
1634303260000|2021-10-15 13:07:40|5058||5058||5058||5058||0
1634303270000|2021-10-15 13:07:50|5059|5058|5061|5059|5061|5059|5059|5058|1571
1634303280000|2021-10-15 13:08:00|5060|5058|5057|5056|5060|5058|5057|5056|1612
1634303290000|2021-10-15 13:08:10|5058|5057|5059|5058|5059|5058|5058|5057|362
1634303300000|2021-10-15 13:08:20|5058|5057|5059|5057|5059|5057|5058|5057|470
1634303320000|2021-10-15 13:08:40|||||||||98
1634303340000|2021-10-15 13:09:00|5060|5058|5058|5056|5060|5059|5057|5056|1903
1634303350000|2021-10-15 13:09:10|5057||5057||5058||5057||0
1634303360000|2021-10-15 13:09:20|5058|5057|5059|5058|5059|5058|5058|5057|366
1634303370000|2021-10-15 13:09:30|5058|5057|5057|5056|5059|5057|5057|5056|451
1634303380000|2021-10-15 13:09:40|||||||||285
1634303390000|2021-10-15 13:09:50|5058|5055|5055|5053|5058|5055|5053|5052|4717
1634303400000|2021-10-15 13:10:00|5054|5052|5053|5052|5054|5053|5053|5052|1239
1634303410000|2021-10-15 13:10:10|5052|5051|5051|5049|5052|5051|5050|5049|400
1634303420000|2021-10-15 13:10:20|5050||5050||5050||5050||128
1634303430000|2021-10-15 13:10:30|5051||5051||5051||5051||0
1634303440000|2021-10-15 13:10:40||5050||5050||5050||5050|0
1634303450000|2021-10-15 13:10:50|||||||||150
1634303460000|2021-10-15 13:11:00|5050|5049|5050|5049|5050|5049|5050|5049|420
1634303490000|2021-10-15 13:11:30|5051|5048|5050|5048|5051|5048|5049|5047|512
1634303500000|2021-10-15 13:11:40||5049||5049||5049||5049|0
1634303510000|2021-10-15 13:11:50|5051|5050|5053|5051|5053|5051|5051|5050|2326
1634303520000|2021-10-15 13:12:00||5052||5052||5052||5052|0
1634303530000|2021-10-15 13:12:10|5052|5051|5053|5051|5053|5051|5052|5051|3
1634303540000|2021-10-15 13:12:20|5054|5052|5054|5052|5054|5053|5053|5052|1521
1634303590000|2021-10-15 13:13:10|5053|5053|5054|5053|5055|5053|5053|5053|91
1634303600000|2021-10-15 13:13:20|5055|5054|5061|5060|5061|5060|5055|5054|4950
1634303630000|2021-10-15 13:13:50|5062||5062||5062||5062||126
1634303640000|2021-10-15 13:14:00|5061|5059|5061|5059|5062|5060|5061|5059|1487
1634303650000|2021-10-15 13:14:10|5062|5060|5062|5061|5062|5061|5062|5060|431
1634303660000|2021-10-15 13:14:20|5063|5062|5063|5062|5063|5062|5063|5061|450
1634303670000|2021-10-15 13:14:30|5062|5061|5062|5061|5063|5061|5062|5061|273
1634303680000|2021-10-15 13:14:40|5063||5062||5063||5062||42
1634303690000|2021-10-15 13:14:50|5063|5062|5064|5062|5064|5063|5063|5062|430
1634303700000|2021-10-15 13:15:00|5063||5064||5064||5063||99
1634303710000|2021-10-15 13:15:10|5063||5063||5063||5063||207
1634303720000|2021-10-15 13:15:20|5064|5063|5065|5063|5065|5063|5064|5063|385
1634303730000|2021-10-15 13:15:30|5064||5064||5064||5064||0
1634303740000|2021-10-15 13:15:40|||||||||152
1634303750000|2021-10-15 13:15:50|5065|5064|5067|5066|5068|5066|5065|5064|4154
1634303760000|2021-10-15 13:16:00|5066|5065|5064|5063|5066|5065|5064|5062|897
1634303770000|2021-10-15 13:16:10|||||||||219
1634303780000|2021-10-15 13:16:20|5065|5064|5066|5065|5067|5066|5065|5064|7816
1634303790000|2021-10-15 13:16:30|5065|5064|5065|5063|5065|5064|5064|5063|365
1634303800000|2021-10-15 13:16:40|||||||||355
1634303820000|2021-10-15 13:17:00|5064|5062|5064|5063|5064|5063|5063|5062|253
1634303830000|2021-10-15 13:17:10||5062||5062||5062||5062|150
1634303840000|2021-10-15 13:17:20|5063|5061|5064|5062|5064|5063|5063|5061|955
1634303860000|2021-10-15 13:17:40|5063|5061|5064|5062|5064|5062|5063|5061|0
1634303870000|2021-10-15 13:17:50|5063|5063|5064|5063|5064|5063|5063|5063|15
1634303900000|2021-10-15 13:18:20|5063|5062|5062|5061|5064|5062|5062|5061|496
1634303910000|2021-10-15 13:18:30|5063|5062|5063|5062|5063|5062|5062|5062|205
1634303920000|2021-10-15 13:18:40|5064|5063|5066|5065|5067|5066|5064|5062|9212
1634303930000|2021-10-15 13:18:50|||||||||1000
1634303950000|2021-10-15 13:19:10|5065|5064|5065|5064|5065|5064|5065|5064|478
1634303960000|2021-10-15 13:19:20|5064|5063|5064|5063|5065|5063|5064|5063|167
1634303970000|2021-10-15 13:19:30|5063|5062|5064|5062|5064|5062|5063|5062|129
1634303990000|2021-10-15 13:19:50|5063||5064||5064||5063||0
1634304000000|2021-10-15 13:20:00|||||||||5
1634304020000|2021-10-15 13:20:20|||||||||191
1634304030000|2021-10-15 13:20:30|5065|5063|5066|5065|5066|5065|5065|5063|1637
1634304040000|2021-10-15 13:20:40|||||||||30
1634304050000|2021-10-15 13:20:50|5065|5064|5064|5062|5065|5064|5064|5062|705
1634304060000|2021-10-15 13:21:00|||||||||155
1634304080000|2021-10-15 13:21:20||5063||5063||5063||5063|1119
1634304100000|2021-10-15 13:21:40|5063|5062|5064|5063|5064|5063|5063|5062|308
1634304110000|2021-10-15 13:21:50|5063|5062|5065|5063|5065|5064|5063|5062|731
1634304120000|2021-10-15 13:22:00||5064||5064||5064||5064|67
1634304130000|2021-10-15 13:22:10|||||||||80027
1634304140000|2021-10-15 13:22:20|5064|5063|5064|5063|5064|5063|5064|5063|255
1634304150000|2021-10-15 13:22:30|5063|5062|5062|5061|5063|5062|5062|5061|388
1634304160000|2021-10-15 13:22:40|5063|5062|5063|5062|5063|5062|5063|5062|356
1634304170000|2021-10-15 13:22:50|5064|5063|5063|5062|5064|5063|5063|5062|1413
1634304180000|2021-10-15 13:23:00||5061||5062||5062||5061|24
1634304190000|2021-10-15 13:23:10|5062|5061|5062|5061|5062|5061|5062|5061|109
1634304200000|2021-10-15 13:23:20|5063|5062|5063|5061|5063|5062|5062|5061|11
1634304210000|2021-10-15 13:23:30|5064|5062|5064|5062|5064|5063|5064|5062|150
1634304220000|2021-10-15 13:23:40|5063||5063||5063||5063||1
1634304230000|2021-10-15 13:23:50|5064|5061|5064|5062|5064|5063|5063|5061|954
1634304250000|2021-10-15 13:24:10||5063||5063||5063||5063|0
1634304260000|2021-10-15 13:24:20||5062||5063||5063||5062|400
1634304270000|2021-10-15 13:24:30||5062||5062||5062||5062|12
1634304280000|2021-10-15 13:24:40|5063||5063||5063||5063||0
1634304290000|2021-10-15 13:24:50|5064|5063|5064|5062|5064|5063|5063|5062|877
1634304330000|2021-10-15 13:25:30|5063||5064||5064||5063||1
1634304340000|2021-10-15 13:25:40|5063|5061|5063|5062|5063|5062|5063|5061|640
1634304360000|2021-10-15 13:26:00|5062|5061|5064|5063|5065|5064|5062|5061|1647
1634304370000|2021-10-15 13:26:10|||||||||147
1634304380000|2021-10-15 13:26:20|5063|5062|5066|5065|5067|5065|5063|5062|5907
1634304390000|2021-10-15 13:26:30||5064||5065||5065||5064|1092
1634304400000|2021-10-15 13:26:40|||||||||128
1634304420000|2021-10-15 13:27:00|5067|5066|5067|5066|5068|5067|5067|5066|788
1634304430000|2021-10-15 13:27:10|5068||5068||5068||5068||49
1634304440000|2021-10-15 13:27:20|5067||5067||5067||5067||0
1634304450000|2021-10-15 13:27:30|||||||||1
1634304460000|2021-10-15 13:27:40|5068|5067|5066|5065|5068|5067|5066|5065|1954
1634304470000|2021-10-15 13:27:50||5064||5064||5064||5064|250
1634304480000|2021-10-15 13:28:00||5065||5065||5065||5065|0
1634304490000|2021-10-15 13:28:10|||||||||250
1634304500000|2021-10-15 13:28:20|5067|5066|5067|5066|5067|5066|5067|5065|141
1634304510000|2021-10-15 13:28:30|5066|5065|5067|5065|5067|5066|5066|5065|485
1634304520000|2021-10-15 13:28:40|5066|5066|5067|5065|5067|5066|5066|5065|1
1634304530000|2021-10-15 13:28:50|5068|5066|5066|5064|5068|5066|5066|5064|1310
1634304540000|2021-10-15 13:29:00|5067|5068|5068|5066|5071|5070|5064|5063|28991
1634304550000|2021-10-15 13:29:10|5067|5067|5071|5069|5071|5069|5067|5066|2511
1634304560000|2021-10-15 13:29:20|5070|5068|5068|5067|5070|5068|5068|5066|149
1634304570000|2021-10-15 13:29:30|5067|5066|5068|5067|5068|5067|5067|5066|178
1634304580000|2021-10-15 13:29:40|5069|5068|5068|5067|5070|5069|5068|5067|911
1634304590000|2021-10-15 13:29:50|5069|5068|5069|5068|5070|5069|5068|5067|2408
1634304600000|2021-10-15 13:30:00|5070|5069|5070|5069|5077|5075|5069|5068|9204
1634304610000|2021-10-15 13:30:10|5071|5070|5075|5074|5076|5074|5069|5068|5060
1634304620000|2021-10-15 13:30:20|5074|5073|5076|5074|5077|5076|5074|5073|1660
1634304630000|2021-10-15 13:30:30|5075|5073|5070|5068|5075|5073|5070|5068|1624
1634304640000|2021-10-15 13:30:40|5069|5067|5068|5066|5070|5069|5067|5066|2482
1634304650000|2021-10-15 13:30:50|5069|5067|5070|5069|5072|5070|5067|5066|1478
1634304660000|2021-10-15 13:31:00|5069|5068|5064|5062|5069|5068|5063|5061|15145
1634304670000|2021-10-15 13:31:10|5063|5061|5065|5062|5065|5064|5062|5061|1684
1634304680000|2021-10-15 13:31:20|5066|5063|5066|5065|5067|5066|5062|5061|11848
1634304690000|2021-10-15 13:31:30|5065|5064|5064|5062|5066|5065|5061|5060|5700
1634304700000|2021-10-15 13:31:40|5063|5061|5063|5061|5064|5061|5060|5058|9676
1634304710000|2021-10-15 13:31:50|5062|5059|5057|5055|5063|5060|5057|5055|1281
1634304720000|2021-10-15 13:32:00|5056|5054|5060|5059|5060|5059|5054|5052|1204
1634304730000|2021-10-15 13:32:10|5061|5060|5055|5052|5062|5060|5054|5052|5161
1634304740000|2021-10-15 13:32:20|5054|5051|5051|5049|5054|5051|5050|5049|333
1634304750000|2021-10-15 13:32:30|5052|5050|5052|5051|5054|5053|5051|5050|1001
1634304760000|2021-10-15 13:32:40|5053|5050|5056|5054|5057|5056|5052|5050|1306
1634304770000|2021-10-15 13:32:50|5055|5053|5057|5056|5057|5056|5055|5053|163
1634304780000|2021-10-15 13:33:00|5058|5055|5058|5056|5059|5056|5055|5053|162
1634304790000|2021-10-15 13:33:10|5059|5057|5056|5055|5059|5057|5056|5054|926
1634304800000|2021-10-15 13:33:20|5055|5054|5050|5048|5055|5054|5050|5048|3584
1634304810000|2021-10-15 13:33:30|5049|5047|5048|5046|5050|5047|5047|5045|2072
1634304820000|2021-10-15 13:33:40|5047|5045|5049|5046|5049|5047|5046|5045|2426
1634304830000|2021-10-15 13:33:50|5048|5047|5048|5046|5051|5049|5047|5045|2256
1634304840000|2021-10-15 13:34:00|5047|5045|5046|5045|5048|5045|5045|5044|899
1634304850000|2021-10-15 13:34:10|5045|5044|5048|5046|5048|5047|5045|5043|1786
1634304860000|2021-10-15 13:34:20|5047|5045|5043|5041|5048|5045|5041|5040|12395
1634304870000|2021-10-15 13:34:30|5042|5040|5045|5042|5045|5043|5041|5040|1498
1634304880000|2021-10-15 13:34:40|5044|5041|5045|5043|5045|5044|5043|5041|294
1634304890000|2021-10-15 13:34:50|5044|5042|5044|5042|5044|5042|5043|5042|323
1634304900000|2021-10-15 13:35:00|5045|5043|5044|5042|5047|5045|5044|5042|581
1634304910000|2021-10-15 13:35:10|5043|5043|5044|5042|5044|5043|5043|5042|200
1634304920000|2021-10-15 13:35:20|5045|5043|5045|5043|5047|5045|5044|5043|3639
1634304930000|2021-10-15 13:35:30|5046|5044|5051|5049|5051|5049|5046|5044|732
1634304940000|2021-10-15 13:35:40|5052|5050|5052|5049|5053|5051|5050|5049|701
1634304950000|2021-10-15 13:35:50|5051|5050|5055|5053|5055|5054|5050|5049|1895
1634304960000|2021-10-15 13:36:00|5056|5054|5056|5054|5058|5056|5056|5053|368
1634304970000|2021-10-15 13:36:10|5055|5053|5051|5050|5056|5054|5050|5048|2840
1634304980000|2021-10-15 13:36:20|5050|5049|5049|5048|5051|5050|5048|5045|779
1634304990000|2021-10-15 13:36:30|5050|5049|5050|5049|5051|5050|5050|5048|14
1634305000000|2021-10-15 13:36:40|5051|5048|5054|5051|5054|5051|5049|5047|207
1634305010000|2021-10-15 13:36:50|5053|5052|5054|5052|5055|5053|5052|5051|1069
1634305020000|2021-10-15 13:37:00|5055|5053|5056|5054|5057|5054|5055|5053|163
1634305030000|2021-10-15 13:37:10|5055||5056||5056||5055||200
1634305040000|2021-10-15 13:37:20|5057|5055|5057|5055|5058|5055|5056|5055|77
1634305050000|2021-10-15 13:37:30|5056|5054|5058|5056|5058|5056|5054|5053|1422
1634305060000|2021-10-15 13:37:40|5057|5055|5058|5055|5058|5055|5055|5053|712
1634305070000|2021-10-15 13:37:50|5059|5056|5061|5058|5061|5059|5058|5056|647
1634305080000|2021-10-15 13:38:00|5060|5059|5061|5058|5061|5060|5059|5058|220
1634305090000|2021-10-15 13:38:10|5060|5059|5059|5058|5060|5059|5059|5058|143
1634305100000|2021-10-15 13:38:20|5060|5059|5061|5059|5061|5059|5060|5059|0
1634305110000|2021-10-15 13:38:30|5060|5058|5060|5058|5061|5059|5059|5058|353
1634305120000|2021-10-15 13:38:40|5061|5059|5060|5058|5061|5059|5060|5058|0
1634305130000|2021-10-15 13:38:50|5061|5059|5060|5058|5061|5059|5060|5058|0
1634305140000|2021-10-15 13:39:00|5061|5059|5059|5058|5061|5059|5059|5058|200
1634305150000|2021-10-15 13:39:10|5058|5057|5057|5054|5059|5058|5057|5054|548
1634305160000|2021-10-15 13:39:20|5055|5053|5053|5051|5055|5053|5053|5051|23
1634305170000|2021-10-15 13:39:30|5052|5050|5054|5052|5055|5053|5052|5050|855
1634305180000|2021-10-15 13:39:40|5053|5051|5054|5052|5054|5052|5052|5050|967
1634305190000|2021-10-15 13:39:50|5055|5053|5055|5053|5055|5054|5055|5052|371
1634305200000|2021-10-15 13:40:00|5054|5052|5055|5052|5055|5054|5052|5050|1434
1634305210000|2021-10-15 13:40:10|5054|5053|5052|5049|5055|5053|5051|5049|1572
1634305220000|2021-10-15 13:40:20|5051|5050|5051|5050|5051|5050|5050|5048|236
1634305230000|2021-10-15 13:40:30|5052|5051|5053|5051|5053|5051|5050|5049|1230
1634305240000|2021-10-15 13:40:40|5052|5050|5052|5051|5052|5051|5051|5049|275
1634305250000|2021-10-15 13:40:50|5051|5050|5051|5049|5052|5051|5050|5049|393
1634305260000|2021-10-15 13:41:00|5052|5050|5052|5049|5054|5052|5051|5049|1010
1634305270000|2021-10-15 13:41:10|5053|5050|5051|5049|5054|5052|5051|5049|118
1634305280000|2021-10-15 13:41:20|5050|5048|5051|5049|5053|5051|5050|5047|576
1634305290000|2021-10-15 13:41:30|5050|5048|5053|5051|5053|5051|5050|5048|148
1634305300000|2021-10-15 13:41:40|5052|5050|5051|5049|5052|5050|5049|5048|1007
1634305310000|2021-10-15 13:41:50|5050|5048|5048|5046|5051|5048|5048|5046|298
1634305320000|2021-10-15 13:42:00|5046|5047|5049|5048|5050|5048|5046|5045|779
1634305330000|2021-10-15 13:42:10|5048|5047|5047|5045|5048|5047|5046|5045|674
1634305340000|2021-10-15 13:42:20|5048|5046|5049|5047|5050|5049|5047|5045|716
1634305350000|2021-10-15 13:42:30|||||||||11
1634305360000|2021-10-15 13:42:40|5050|5048|5051|5049|5051|5049|5050|5048|188
1634305370000|2021-10-15 13:42:50|5052|5050|5052|5050|5052|5051|5052|5050|245
1634305380000|2021-10-15 13:43:00|5053|5051|5053|5051|5054|5053|5052|5050|813
1634305390000|2021-10-15 13:43:10|5054|5052|5057|5055|5057|5055|5053|5051|1672
1634305400000|2021-10-15 13:43:20|5056|5054|5054|5052|5056|5054|5054|5052|1301
1634305410000|2021-10-15 13:43:30|5055|5053|5056|5054|5056|5054|5055|5053|14
1634305420000|2021-10-15 13:43:40|5057|5055|5058|5056|5059|5057|5056|5055|151
1634305430000|2021-10-15 13:43:50|5059|5057|5060|5058|5060|5058|5059|5056|132
1634305440000|2021-10-15 13:44:00|5059|5057|5060|5058|5062|5059|5059|5057|735
1634305450000|2021-10-15 13:44:10|5059|5057|5061|5058|5061|5058|5058|5056|299
1634305460000|2021-10-15 13:44:20|5060|5059|5061|5058|5061|5060|5060|5058|260
1634305470000|2021-10-15 13:44:30|5062|5059|5064|5062|5064|5062|5061|5059|344
1634305480000|2021-10-15 13:44:40|5063|5061|5064|5063|5064|5063|5061|5060|386
1634305490000|2021-10-15 13:44:50|5065|5062|5065|5062|5065|5063|5063|5061|1
1634305500000|2021-10-15 13:45:00|5066|5063|5065|5063|5066|5064|5064|5063|218
1634305510000|2021-10-15 13:45:10|5064|5064|5062|5060|5065|5064|5062|5060|2945
1634305520000|2021-10-15 13:45:20|5063|5061|5063|5062|5064|5062|5063|5061|427
1634305530000|2021-10-15 13:45:30|5064|5063|5066|5064|5066|5064|5064|5062|448
1634305540000|2021-10-15 13:45:40|5067|5065|5066|5065|5068|5066|5066|5065|363
1634305550000|2021-10-15 13:45:50|5065|5064|5063|5061|5065|5064|5063|5061|267
1634305560000|2021-10-15 13:46:00|5064|5062|5064|5062|5066|5064|5064|5062|773
1634305570000|2021-10-15 13:46:10|5063|5061|5060|5059|5064|5062|5060|5059|272
1634305580000|2021-10-15 13:46:20|5059|5058|5060|5059|5060|5059|5058|5057|11605
1634305590000|2021-10-15 13:46:30|||||||||169
1634305600000|2021-10-15 13:46:40|5061|5060|5061|5059|5061|5060|5060|5059|639
1634305610000|2021-10-15 13:46:50|5060|5058|5059|5057|5060|5059|5057|5056|6720
1634305620000|2021-10-15 13:47:00|5058|5056|5058|5057|5059|5057|5057|5056|1419
1634305630000|2021-10-15 13:47:10|5059|5058|5069|5068|5069|5068|5059|5058|37753
1634305640000|2021-10-15 13:47:20|5070|5069|5072|5071|5073|5071|5064|5063|37651
1634305650000|2021-10-15 13:47:30|5073|5072|5076|5074|5077|5075|5073|5072|8964
1634305660000|2021-10-15 13:47:40|5075|5073|5072|5071|5076|5073|5071|5070|2827
1634305670000|2021-10-15 13:47:50|5071|5070|5071|5069|5071|5070|5068|5067|2339
1634305680000|2021-10-15 13:48:00|5070|5068|5067|5065|5070|5068|5067|5065|1545
1634305690000|2021-10-15 13:48:10|5066||5066||5066||5066||299
1634305700000|2021-10-15 13:48:20|5067|5066|5067|5065|5067|5066|5067|5065|123
1634305710000|2021-10-15 13:48:30|5068|5066|5071|5069|5071|5069|5068|5066|1297
1634305720000|2021-10-15 13:48:40|5070|5068|5068|5066|5070|5068|5068|5066|138
1634305730000|2021-10-15 13:48:50|5067|5065|5069|5068|5069|5068|5066|5065|1618
1634305740000|2021-10-15 13:49:00|5068|5067|5068|5067|5068|5067|5067|5066|1120
1634305750000|2021-10-15 13:49:10|5069|5066|5067|5066|5069|5067|5067|5066|0
1634305760000|2021-10-15 13:49:20|5066|5065|5067|5065|5067|5066|5066|5065|1013
1634305770000|2021-10-15 13:49:30|5068|5066|5068|5066|5068|5066|5066|5065|393
1634305780000|2021-10-15 13:49:40|5067|5065|5067|5064|5068|5066|5065|5064|5833
1634305790000|2021-10-15 13:49:50|5066|5065|5067|5065|5068|5066|5066|5065|950
1634305800000|2021-10-15 13:50:00|5066|5064|5065|5063|5066|5064|5064|5062|709
1634305810000|2021-10-15 13:50:10|5063|5062|5063|5061|5065|5064|5063|5061|6397
1634305820000|2021-10-15 13:50:20|5062|5060|5061|5060|5062|5060|5061|5059|262
1634305830000|2021-10-15 13:50:30|5060|5059|5061|5060|5061|5060|5059|5058|5086
1634305840000|2021-10-15 13:50:40|5062|5061|5063|5061|5063|5061|5061|5060|992
1634305850000|2021-10-15 13:50:50|5062||5062||5062||5062||52
1634305860000|2021-10-15 13:51:00|5063||5063||5063||5063||249
1634305870000|2021-10-15 13:51:10|5062|5060|5061|5060|5062|5061|5061|5059|1142
1634305880000|2021-10-15 13:51:20||5059||5059||5059||5059|157
1634305890000|2021-10-15 13:51:30|5060|5060|5062|5060|5062|5060|5060|5060|745
1634305900000|2021-10-15 13:51:40|5063|5061|5065|5064|5066|5064|5063|5060|877
1634305910000|2021-10-15 13:51:50||5063||5063||5064||5063|0
1634305920000|2021-10-15 13:52:00|5064|5064|5064|5063|5064|5064|5064|5063|88
1634305930000|2021-10-15 13:52:10|5063|5062|5065|5064|5066|5064|5063|5062|1002
1634305950000|2021-10-15 13:52:30|5066|5065|5067|5065|5067|5065|5066|5064|487
1634305960000|2021-10-15 13:52:40|5066|5064|5067|5065|5067|5065|5066|5064|154
1634305970000|2021-10-15 13:52:50|5066|5066|5067|5066|5067|5066|5066|5066|285
1634305980000|2021-10-15 13:53:00|5068|5067|5069|5067|5069|5068|5068|5067|1195
1634305990000|2021-10-15 13:53:10||5068||5068||5068||5067|84
1634306000000|2021-10-15 13:53:20|5070|5069|5069|5067|5071|5069|5068|5067|1348
1634306010000|2021-10-15 13:53:30|5068|5066|5065|5064|5068|5067|5064|5063|1710
1634306020000|2021-10-15 13:53:40|5064|5063|5064|5063|5064|5064|5064|5063|3
1634306030000|2021-10-15 13:53:50|5063|5062|5066|5065|5066|5065|5060|5059|6189
1634306040000|2021-10-15 13:54:00|5067|5066|5067|5066|5068|5067|5066|5065|1201
1634306050000|2021-10-15 13:54:10|5066|5065|5067|5065|5067|5065|5066|5065|69
1634306060000|2021-10-15 13:54:20|5068|5066|5069|5068|5069|5068|5068|5066|268
1634306070000|2021-10-15 13:54:30|5070|5069|5069|5068|5070|5069|5069|5068|76
1634306080000|2021-10-15 13:54:40|5070|5069|5071|5069|5071|5069|5070|5068|466
1634306090000|2021-10-15 13:54:50|5070|5068|5070|5069|5071|5069|5069|5068|975
1634306100000|2021-10-15 13:55:00|5071|5070|5068|5066|5072|5071|5068|5066|878
1634306110000|2021-10-15 13:55:10|5067||5068||5068||5067||0
1634306120000|2021-10-15 13:55:20|5069|5067|5069|5067|5071|5069|5068|5066|1643
1634306130000|2021-10-15 13:55:30|5070|5068|5071|5069|5071|5069|5069|5067|0
1634306140000|2021-10-15 13:55:40|5072|5070|5072|5071|5074|5072|5072|5069|2075
1634306150000|2021-10-15 13:55:50|5073|5072|5075|5073|5075|5073|5072|5072|771
1634306160000|2021-10-15 13:56:00|5074|5074|5073|5071|5075|5074|5073|5071|854
1634306170000|2021-10-15 13:56:10|5072|5070|5075|5073|5075|5074|5072|5070|623
1634306180000|2021-10-15 13:56:20|5074|5072|5074|5072|5074|5073|5074|5072|162
1634306190000|2021-10-15 13:56:30|5075|5073|5075|5074|5075|5074|5074|5073|506
1634306200000|2021-10-15 13:56:40|5074|5073|5076|5075|5077|5075|5074|5073|795
1634306210000|2021-10-15 13:56:50|5075|5074|5074|5072|5076|5074|5073|5072|1216
1634306230000|2021-10-15 13:57:10|5073|5071|5071|5069|5074|5071|5071|5069|621
1634306240000|2021-10-15 13:57:20|5070|5070|5073|5071|5073|5072|5070|5069|804
1634306250000|2021-10-15 13:57:30|5074|5072|5074|5072|5074|5073|5073|5072|622
1634306260000|2021-10-15 13:57:40|||||||||8
1634306270000|2021-10-15 13:57:50|5073||5073||5073||5073||0
1634306280000|2021-10-15 13:58:00|5074||5074||5074||5074||235
1634306290000|2021-10-15 13:58:10|5073|5073|5072|5070|5074|5073|5072|5070|3128
1634306300000|2021-10-15 13:58:20|5071|5071|5072|5070|5072|5071|5071|5070|365
1634306310000|2021-10-15 13:58:30|5071|5071|5072|5070|5072|5071|5071|5070|1305
1634306320000|2021-10-15 13:58:40|5073|5071|5073|5071|5073|5071|5073|5070|613
1634306330000|2021-10-15 13:58:50||5070||5070||5070||5070|0
1634306340000|2021-10-15 13:59:00|5072|5071|5072|5070|5072|5071|5071|5070|1153
1634306350000|2021-10-15 13:59:10|5071|5069|5070|5068|5071|5069|5070|5068|94
1634306360000|2021-10-15 13:59:20|5071|5069|5071|5069|5071|5070|5070|5069|147
1634306370000|2021-10-15 13:59:30|5072|5070|5072|5070|5072|5071|5071|5070|726
1634306380000|2021-10-15 13:59:40|5073|5071|5074|5071|5074|5073|5073|5070|1382
1634306390000|2021-10-15 13:59:50|5073|5070|5072|5070|5073|5071|5071|5069|601
1634306400000|2021-10-15 14:00:00|5071|5069|5070|5067|5072|5069|5070|5067|622
1634306410000|2021-10-15 14:00:10|5069|5066|5068|5067|5069|5067|5067|5066|4759
1634306420000|2021-10-15 14:00:20|5069|5068|5069|5066|5070|5068|5068|5066|1675
1634306430000|2021-10-15 14:00:30|5068|5065|5069|5067|5070|5068|5066|5064|4114
1634306440000|2021-10-15 14:00:40|5068|5068|5068|5066|5068|5068|5068|5066|424
1634306450000|2021-10-15 14:00:50|5069|5067|5069|5067|5069|5068|5069|5067|173
1634306460000|2021-10-15 14:01:00|5070|5068|5071|5068|5071|5069|5070|5068|475
1634306470000|2021-10-15 14:01:10||5069||5069||5070||5069|91
1634306480000|2021-10-15 14:01:20|5070|5068|5071|5069|5071|5069|5070|5068|754
1634306490000|2021-10-15 14:01:30|5072|5070|5072|5070|5073|5071|5072|5070|123
1634306500000|2021-10-15 14:01:40|||||||||612
1634306510000|2021-10-15 14:01:50|5071|5069|5073|5071|5073|5071|5071|5069|1662
1634306530000|2021-10-15 14:02:10|5072|5072|5073|5072|5073|5072|5072|5071|1121
1634306540000|2021-10-15 14:02:20|5072|5071|5072|5071|5073|5072|5072|5071|245
1634306550000|2021-10-15 14:02:30|5071|5070|5073|5071|5074|5073|5071|5070|5162
1634306560000|2021-10-15 14:02:40|5072|5072|5074|5073|5074|5073|5072|5072|613
1634306570000|2021-10-15 14:02:50|5075|5072|5077|5075|5077|5075|5075|5072|2126
1634306590000|2021-10-15 14:03:10|5076|5074|5075|5073|5076|5074|5075|5073|223
1634306600000|2021-10-15 14:03:20|5074||5074||5074||5074||155
1634306610000|2021-10-15 14:03:30|5075|5072|5079|5078|5079|5078|5075|5072|3674
1634306620000|2021-10-15 14:03:40|5080|5077|5077|5076|5080|5077|5077|5076|834
1634306630000|2021-10-15 14:03:50|5076|5075|5077|5075|5077|5075|5076|5075|117
1634306640000|2021-10-15 14:04:00|5078|5076|5078|5076|5078|5077|5077|5076|1268
1634306650000|2021-10-15 14:04:10|5077|5075|5075|5074|5078|5076|5075|5073|4399
1634306660000|2021-10-15 14:04:20|5076|5075|5077|5075|5077|5075|5076|5074|896
1634306670000|2021-10-15 14:04:30|5076|5074|5079|5077|5079|5077|5076|5074|1501
1634306680000|2021-10-15 14:04:40|5080|5078|5080|5078|5080|5078|5080|5078|522
1634306690000|2021-10-15 14:04:50|5079|5079|5075|5073|5080|5079|5074|5073|14743
1634306700000|2021-10-15 14:05:00|5076|5074|5075|5074|5076|5075|5074|5073|3124
1634306710000|2021-10-15 14:05:10|5076|5075|5075|5074|5076|5075|5075|5073|1773
1634306720000|2021-10-15 14:05:20|5076|5075|5080|5078|5080|5079|5075|5074|3944
1634306730000|2021-10-15 14:05:30|5081|5079|5081|5079|5081|5080|5080|5079|388
1634306760000|2021-10-15 14:06:00|5080|5078|5080|5078|5080|5079|5078|5077|2975
1634306770000|2021-10-15 14:06:10|5081|5079|5081|5079|5081|5080|5081|5079|284
1634306780000|2021-10-15 14:06:20|5080|5078|5079|5077|5080|5078|5078|5077|705
1634306790000|2021-10-15 14:06:30|5078|5076|5079|5078|5079|5078|5078|5076|432
1634306800000|2021-10-15 14:06:40|5078|5077|5077|5076|5079|5077|5077|5076|759
1634306810000|2021-10-15 14:06:50|5078|5077|5079|5077|5080|5079|5078|5077|1244
1634306820000|2021-10-15 14:07:00|5078|5076|5078|5076|5078|5076|5077|5075|1243
1634306830000|2021-10-15 14:07:10|5079|5077|5080|5078|5080|5079|5079|5077|449
1634306840000|2021-10-15 14:07:20|5081|5079|5079|5077|5081|5079|5078|5077|838
1634306850000|2021-10-15 14:07:30|5080|5078|5081|5079|5081|5079|5080|5077|367
1634306870000|2021-10-15 14:07:50|5080|5080|5081|5079|5081|5080|5080|5079|264
1634306880000|2021-10-15 14:08:00||5080||5079||5080||5079|100
1634306890000|2021-10-15 14:08:10|5080|5078|5080|5078|5080|5078|5079|5078|391
1634306900000|2021-10-15 14:08:20||5079||5078||5079||5078|123
1634306910000|2021-10-15 14:08:30|5081|5079|5080|5079|5081|5079|5080|5079|619
1634306920000|2021-10-15 14:08:40|5081|5080|5081|5079|5082|5080|5080|5079|807
1634306930000|2021-10-15 14:08:50||5080||5080||5080||5080|67
1634306940000|2021-10-15 14:09:00||5079||5079||5079||5079|490
1634306950000|2021-10-15 14:09:10|5082|5080|5085|5083|5085|5083|5082|5080|4084
1634306960000|2021-10-15 14:09:20|5084|5084|5085|5084|5085|5084|5084|5084|48
1634306970000|2021-10-15 14:09:30|||||||||44
1634306980000|2021-10-15 14:09:40|5084|5083|5084|5083|5084|5083|5083|5082|937
1634306990000|2021-10-15 14:09:50|5085|5084|5085|5083|5085|5084|5084|5083|858
1634307000000|2021-10-15 14:10:00|5084|5084|5084|5083|5085|5084|5084|5083|568
1634307020000|2021-10-15 14:10:20|5085|5084|5085|5083|5085|5084|5083|5082|1339
1634307030000|2021-10-15 14:10:30|5086|5084|5088|5086|5088|5087|5085|5084|3711
1634307040000|2021-10-15 14:10:40|5087|5085|5086|5085|5088|5086|5086|5085|540
1634307050000|2021-10-15 14:10:50|5087|5086|5087|5085|5088|5087|5087|5085|3509
1634307060000|2021-10-15 14:11:00|5086|5084|5085|5083|5087|5084|5084|5083|3020
1634307070000|2021-10-15 14:11:10|5086|5084|5086|5085|5086|5085|5085|5084|133
1634307080000|2021-10-15 14:11:20|5087|5086|5087|5085|5087|5086|5086|5085|808
1634307090000|2021-10-15 14:11:30||5086||5086||5086||5086|70
1634307100000|2021-10-15 14:11:40|5085|5085|5085|5084|5086|5085|5084|5083|4356
1634307110000|2021-10-15 14:11:50|5084|5083|5084|5083|5085|5084|5084|5083|87
1634307120000|2021-10-15 14:12:00|5085|5084|5085|5084|5085|5084|5085|5083|1334
1634307130000|2021-10-15 14:12:10|5084|5083|5085|5083|5085|5084|5084|5083|251
1634307140000|2021-10-15 14:12:20|5084|5084|5085|5084|5086|5085|5084|5084|3074
1634307150000|2021-10-15 14:12:30|5086|5085|5084|5082|5086|5085|5083|5081|2240
1634307160000|2021-10-15 14:12:40|5083|5083|5084|5082|5084|5083|5083|5082|360
1634307170000|2021-10-15 14:12:50|5083|5081|5081|5080|5083|5081|5081|5080|481
1634307180000|2021-10-15 14:13:00|5082|5081|5082|5080|5082|5081|5081|5080|379
1634307190000|2021-10-15 14:13:10|5081|5079|5080|5078|5081|5080|5079|5077|653
1634307200000|2021-10-15 14:13:20|5079|5079|5079|5077|5080|5079|5079|5077|786
1634307210000|2021-10-15 14:13:30|5080|5078|5080|5078|5080|5079|5079|5077|735
1634307220000|2021-10-15 14:13:40|5079|5079|5077|5075|5080|5079|5076|5075|583
1634307230000|2021-10-15 14:13:50|5076|5076|5077|5076|5077|5076|5076|5075|887
1634307240000|2021-10-15 14:14:00|5078|5077|5078|5076|5078|5077|5078|5076|442
1634307250000|2021-10-15 14:14:10||5077||5077||5077||5077|0
1634307260000|2021-10-15 14:14:20|5077|5076|5077|5076|5078|5076|5077|5076|960
1634307270000|2021-10-15 14:14:30|5078||5078||5078||5077||67
1634307280000|2021-10-15 14:14:40|5077|5075|5077|5075|5077|5076|5076|5074|441
1634307290000|2021-10-15 14:14:50|5076|5076|5078|5077|5078|5077|5075|5073|2542
1634307300000|2021-10-15 14:15:00|5077|5076|5080|5078|5080|5079|5077|5075|4447
1634307310000|2021-10-15 14:15:10|5079|5077|5078|5077|5079|5077|5078|5077|248
1634307320000|2021-10-15 14:15:20|5077|5076|5078|5076|5078|5077|5077|5075|556
1634307340000|2021-10-15 14:15:40|5077||5078||5078||5077||166
1634307360000|2021-10-15 14:16:00|5077|5077|5077|5076|5078|5077|5077|5076|694
1634307370000|2021-10-15 14:16:10|5076|5075|5078|5077|5078|5077|5076|5075|1598
1634307380000|2021-10-15 14:16:20|5077|5076|5077|5076|5078|5077|5077|5076|464
1634307390000|2021-10-15 14:16:30|5078|5077|5078|5076|5078|5077|5077|5076|851
1634307400000|2021-10-15 14:16:40|5077|5077|5078|5076|5078|5077|5077|5076|255
1634307410000|2021-10-15 14:16:50|5077|5075|5075|5074|5077|5075|5075|5073|611
1634307420000|2021-10-15 14:17:00|5076|5075|5078|5077|5078|5077|5076|5074|2898
1634307430000|2021-10-15 14:17:10|5077|5076|5077|5075|5077|5076|5076|5075|252
1634307440000|2021-10-15 14:17:20|5078|5076|5076|5075|5078|5076|5076|5075|457
1634307450000|2021-10-15 14:17:30|||||||||73
1634307460000|2021-10-15 14:17:40|5077||5076||5077||5076||431
1634307480000|2021-10-15 14:18:00|5077|5076|5077|5076|5078|5076|5077|5075|2201
1634307490000|2021-10-15 14:18:10|5078|5077|5076|5075|5078|5077|5076|5075|1044
1634307500000|2021-10-15 14:18:20|5075|5074|5075|5073|5076|5074|5074|5072|2380
1634307510000|2021-10-15 14:18:30|5074|5072|5073|5071|5074|5072|5073|5071|199
1634307520000|2021-10-15 14:18:40|5072|5070|5071|5069|5072|5070|5071|5069|0
1634307530000|2021-10-15 14:18:50|5070|5068|5070|5068|5070|5069|5069|5067|1209
1634307540000|2021-10-15 14:19:00|5071|5069|5071|5069|5072|5071|5071|5068|8692
1634307550000|2021-10-15 14:19:10|5072|5070|5072|5071|5072|5071|5071|5070|702
1634307560000|2021-10-15 14:19:20|5073|5072|5072|5071|5073|5072|5072|5071|519
1634307570000|2021-10-15 14:19:30|5073|5072|5072|5070|5074|5072|5070|5069|1477
1634307580000|2021-10-15 14:19:40|5071|5071|5070|5068|5072|5071|5070|5068|318
1634307590000|2021-10-15 14:19:50|5069|5067|5069|5067|5070|5068|5068|5067|33
1634307600000|2021-10-15 14:20:00|5070|5068|5070|5069|5071|5070|5070|5067|2165
1634307610000|2021-10-15 14:20:10|5069|5068|5069|5067|5070|5068|5069|5067|485
1634307620000|2021-10-15 14:20:20|5068|5066|5068|5067|5069|5067|5068|5066|63
1634307630000|2021-10-15 14:20:30|5069|5068|5069|5067|5069|5068|5068|5067|412
1634307640000|2021-10-15 14:20:40|5068|5068|5068|5066|5068|5068|5068|5066|715
1634307650000|2021-10-15 14:20:50|5069|5067|5069|5067|5069|5067|5069|5067|580
1634307660000|2021-10-15 14:21:00|5070|5068|5070|5069|5070|5069|5070|5068|510
1634307680000|2021-10-15 14:21:20|5071|5070|5071|5069|5071|5070|5070|5069|2256
1634307690000|2021-10-15 14:21:30|5070|5068|5069|5068|5070|5068|5069|5068|1170
1634307700000|2021-10-15 14:21:40|5070|5069|5070|5068|5070|5069|5069|5068|392
1634307720000|2021-10-15 14:22:00|5069||5070||5070||5069||50
1634307730000|2021-10-15 14:22:10|5069|5067|5067|5065|5069|5067|5066|5065|2145
1634307740000|2021-10-15 14:22:20|5068|5066|5069|5067|5069|5068|5068|5066|1303
1634307750000|2021-10-15 14:22:30||5068||5068||5068||5068|22
1634307760000|2021-10-15 14:22:40|5070|5069|5070|5068|5070|5069|5069|5067|1898
1634307770000|2021-10-15 14:22:50|5069||5069||5069||5069||42
1634307780000|2021-10-15 14:23:00|5070||5070||5070||5069||0
1634307790000|2021-10-15 14:23:10||5069||5068||5069||5068|0
1634307800000|2021-10-15 14:23:20|5069|5069|5069|5068|5069|5069|5069|5068|0
1634307830000|2021-10-15 14:23:50|5068|5067|5068|5067|5069|5068|5068|5067|1306
1634307840000|2021-10-15 14:24:00|5069|5068|5069|5068|5069|5068|5068|5067|2577
1634307850000|2021-10-15 14:24:10|5070|5069|5069|5068|5070|5069|5069|5068|1340
1634307860000|2021-10-15 14:24:20|||||||||53
1634307870000|2021-10-15 14:24:30|5070|5069|5070|5068|5070|5069|5069|5068|465
1634307880000|2021-10-15 14:24:40|5069|5069|5068|5067|5069|5069|5068|5067|543
1634307890000|2021-10-15 14:24:50|5069|5068|5069|5067|5069|5068|5069|5067|16
1634307910000|2021-10-15 14:25:10|5068|5068|5067|5066|5069|5068|5067|5066|3493
1634307920000|2021-10-15 14:25:20|5068|5065|5067|5066|5068|5066|5067|5065|422
1634307930000|2021-10-15 14:25:30|5068|5067|5066|5065|5068|5067|5065|5064|1812
1634307940000|2021-10-15 14:25:40|5067|5066|5067|5065|5067|5066|5066|5065|794
1634307950000|2021-10-15 14:25:50|5066||5067||5067||5066||0
1634307960000|2021-10-15 14:26:00|5066|5064|5063|5062|5067|5064|5063|5062|1443
1634307970000|2021-10-15 14:26:10|5064|5063|5064|5062|5064|5063|5064|5062|22
1634307980000|2021-10-15 14:26:20|5065|5063|5065|5064|5065|5064|5064|5063|3518
1634307990000|2021-10-15 14:26:30|5064|5063|5065|5064|5065|5064|5064|5063|470
1634308000000|2021-10-15 14:26:40|5064|5063|5063|5062|5064|5063|5063|5062|559
1634308010000|2021-10-15 14:26:50||5061||5061||5061||5061|0
1634308020000|2021-10-15 14:27:00|5062|5060|5062|5060|5062|5061|5062|5060|107
1634308030000|2021-10-15 14:27:10|5061|5061|5060|5058|5062|5061|5060|5058|2981
1634308040000|2021-10-15 14:27:20|||||||||205
1634308050000|2021-10-15 14:27:30|5059|5057|5058|5056|5059|5057|5058|5056|603
1634308060000|2021-10-15 14:27:40|5059|5057|5059|5058|5060|5058|5058|5057|2279
1634308070000|2021-10-15 14:27:50|5060|5057|5058|5056|5060|5058|5058|5056|1757
1634308080000|2021-10-15 14:28:00|5057|5055|5056|5054|5058|5055|5056|5054|460
1634308090000|2021-10-15 14:28:10|5055||5055||5055||5055||0
1634308100000|2021-10-15 14:28:20|||||||||12
1634308110000|2021-10-15 14:28:30|5054|5053|5055|5054|5055|5054|5054|5053|767
1634308120000|2021-10-15 14:28:40|5056|5055|5054|5053|5056|5055|5054|5053|2338
1634308130000|2021-10-15 14:28:50|5053|5052|5053|5051|5053|5052|5053|5051|1
1634308140000|2021-10-15 14:29:00|5052|5052|5055|5053|5055|5053|5052|5052|2998
1634308150000|2021-10-15 14:29:10|5054|5052|5053|5051|5055|5052|5053|5051|690
1634308160000|2021-10-15 14:29:20|5052|5050|5052|5049|5052|5050|5050|5049|543
1634308170000|2021-10-15 14:29:30|5053|5050|5053|5051|5053|5051|5053|5050|73
1634308180000|2021-10-15 14:29:40|5052|5052|5050|5048|5053|5052|5050|5048|628
1634308190000|2021-10-15 14:29:50|5051|5049|5051|5049|5051|5050|5050|5048|127
1634308200000|2021-10-15 14:30:00|5052|5050|5053|5051|5053|5051|5051|5050|1036
1634308210000|2021-10-15 14:30:10|5052|5050|5051|5050|5053|5050|5051|5050|290
1634308220000|2021-10-15 14:30:20|5052|5051|5054|5052|5054|5052|5052|5050|1331
1634308230000|2021-10-15 14:30:30|5053|5051|5054|5052|5054|5052|5052|5050|444
1634308240000|2021-10-15 14:30:40|5053|5051|5053|5051|5053|5052|5052|5051|621
1634308260000|2021-10-15 14:31:00|5052|5050|5052|5050|5052|5050|5052|5050|108
1634308270000|2021-10-15 14:31:10|5051|5049|5054|5052|5054|5052|5051|5049|1015
1634308280000|2021-10-15 14:31:20|5053|5051|5053|5051|5053|5052|5052|5051|19090
1634308290000|2021-10-15 14:31:30|5052|5050|5051|5049|5052|5050|5051|5049|209
1634308300000|2021-10-15 14:31:40|5052|5050|5051|5049|5052|5050|5050|5049|1083
1634308310000|2021-10-15 14:31:50|5050|5050|5049|5047|5050|5050|5048|5047|1913
1634308320000|2021-10-15 14:32:00|5048|5046|5051|5050|5052|5050|5048|5046|9327
1634308330000|2021-10-15 14:32:10|5052|5051|5051|5049|5052|5051|5050|5049|1881
1634308340000|2021-10-15 14:32:20|5052|5050|5052|5050|5052|5050|5052|5050|264
1634308350000|2021-10-15 14:32:30|5053|5051|5053|5051|5054|5052|5052|5050|2629
1634308360000|2021-10-15 14:32:40|5052|5052|5053|5051|5053|5052|5052|5051|735
1634308370000|2021-10-15 14:32:50|5054|5052|5054|5052|5054|5053|5054|5052|348
1634308390000|2021-10-15 14:33:10|5053|5053|5053|5052|5054|5053|5053|5052|439
1634308400000|2021-10-15 14:33:20|5054|5053|5055|5053|5055|5053|5054|5053|421
1634308410000|2021-10-15 14:33:30|||||||||100
1634308420000|2021-10-15 14:33:40|5054|5054|5056|5054|5056|5054|5054|5053|475
1634308430000|2021-10-15 14:33:50|5055|5053|5056|5054|5056|5054|5054|5053|262
1634308450000|2021-10-15 14:34:10|5057|5055|5057|5055|5057|5056|5057|5055|555
1634308470000|2021-10-15 14:34:30|5058|5056|5060|5058|5060|5059|5058|5056|4069
1634308480000|2021-10-15 14:34:40|5061|5059|5061|5060|5061|5060|5060|5059|1232
1634308490000|2021-10-15 14:34:50|5062|5059|5060|5059|5062|5059|5060|5059|623
1634308510000|2021-10-15 14:35:10|5059|5058|5059|5058|5060|5059|5058|5057|3442
1634308520000|2021-10-15 14:35:20|5060|5059|5060|5059|5060|5059|5060|5059|870
1634308530000|2021-10-15 14:35:30|5061|5058|5059|5057|5061|5058|5058|5057|1270
1634308540000|2021-10-15 14:35:40|||||||||295
1634308550000|2021-10-15 14:35:50|5058|5056|5058|5057|5059|5057|5057|5056|817
1634308570000|2021-10-15 14:36:10|5059|5058|5059|5058|5059|5058|5059|5057|1257
1634308580000|2021-10-15 14:36:20|||||||||98
1634308590000|2021-10-15 14:36:30|5058|5057|5059|5057|5059|5058|5058|5057|860
1634308600000|2021-10-15 14:36:40|5058||5058||5059||5058||102
1634308610000|2021-10-15 14:36:50|5059|5058|5059|5057|5059|5058|5058|5057|748
1634308630000|2021-10-15 14:37:10||5058||5058||5058||5058|0
1634308640000|2021-10-15 14:37:20|5060|5059|5059|5058|5060|5059|5059|5058|1171
1634308650000|2021-10-15 14:37:30|5060|5059|5060|5059|5060|5059|5059|5058|590
1634308660000|2021-10-15 14:37:40|5059|5058|5060|5059|5061|5059|5059|5058|1788
1634308670000|2021-10-15 14:37:50|5059|5058|5060|5059|5060|5059|5059|5058|102
1634308680000|2021-10-15 14:38:00|5059|5058|5059|5058|5060|5059|5059|5058|1311
1634308700000|2021-10-15 14:38:20|5060||5059||5060||5059||357
1634308710000|2021-10-15 14:38:30|5060|5059|5056|5055|5060|5059|5056|5055|4489
1634308720000|2021-10-15 14:38:40|5055|5054|5055|5054|5055|5054|5055|5053|607
1634308730000|2021-10-15 14:38:50|5056|5055|5055|5054|5056|5055|5055|5054|123
1634308740000|2021-10-15 14:39:00|5054|5053|5054|5052|5054|5053|5054|5052|175
1634308750000|2021-10-15 14:39:10|5053|5053|5054|5052|5054|5053|5053|5052|324
1634308770000|2021-10-15 14:39:30|5055|5053|5055|5053|5055|5054|5055|5052|1061
1634308780000|2021-10-15 14:39:40|5056|5054|5055|5054|5056|5055|5055|5054|443
1634308790000|2021-10-15 14:39:50|5056|5055|5058|5056|5058|5056|5055|5054|1053
1634308800000|2021-10-15 14:40:00||5057||5057||5057||5056|27
1634308810000|2021-10-15 14:40:10|5057|5056|5057|5056|5058|5057|5057|5056|378
1634308820000|2021-10-15 14:40:20|5056|5055|5058|5056|5058|5057|5055|5054|1883
1634308830000|2021-10-15 14:40:30|5059|5057|5059|5057|5059|5058|5059|5057|22
1634308840000|2021-10-15 14:40:40|5060|5058|5060|5058|5060|5059|5060|5058|355
1634308850000|2021-10-15 14:40:50|5059|5057|5057|5055|5059|5057|5057|5055|133
1634308860000|2021-10-15 14:41:00|5058|5056|5057|5056|5059|5057|5056|5054|2297
1634308870000|2021-10-15 14:41:10|5056|5055|5058|5056|5059|5057|5056|5055|449
1634308880000|2021-10-15 14:41:20|5059|5057|5060|5058|5060|5058|5059|5057|173
1634308890000|2021-10-15 14:41:30||5059||5059||5059||5059|100
1634308900000|2021-10-15 14:41:40|||||||||100
1634308910000|2021-10-15 14:41:50|5061|5060|5061|5059|5061|5060|5061|5059|1101
1634308920000|2021-10-15 14:42:00|5060||5061||5061||5060||248
1634308930000|2021-10-15 14:42:10|5062|5060|5062|5060|5062|5061|5062|5060|731
1634308950000|2021-10-15 14:42:30||5061||5060||5061||5060|90
1634308960000|2021-10-15 14:42:40|5063|5061|5063|5061|5063|5062|5063|5060|2761
1634308970000|2021-10-15 14:42:50||5062||5062||5062||5062|198
1634308980000|2021-10-15 14:43:00|5062|5061|5061|5060|5063|5061|5061|5060|713
1634308990000|2021-10-15 14:43:10|5060|5059|5062|5060|5062|5061|5060|5059|795
1634309000000|2021-10-15 14:43:20|||||||||8
1634309010000|2021-10-15 14:43:30|5061|5061|5062|5060|5062|5061|5061|5060|2632
1634309020000|2021-10-15 14:43:40|5061|5061|5060|5058|5061|5061|5060|5058|998
1634309040000|2021-10-15 14:44:00|5059|5059|5061|5060|5061|5060|5059|5058|1381
1634309050000|2021-10-15 14:44:10|5060|5059|5061|5060|5061|5060|5058|5057|3109
1634309060000|2021-10-15 14:44:20|5062|5061|5061|5060|5062|5061|5061|5060|825
1634309070000|2021-10-15 14:44:30|5062||5062||5062||5062||0
1634309080000|2021-10-15 14:44:40|||||||||9
1634309090000|2021-10-15 14:44:50|5061|5059|5060|5058|5061|5059|5060|5058|2266
1634309100000|2021-10-15 14:45:00|5061|5059|5060|5058|5061|5060|5060|5058|841
1634309110000|2021-10-15 14:45:10|5059|5059|5060|5058|5060|5059|5059|5058|0
1634309120000|2021-10-15 14:45:20||5059||5059||5059||5059|0
1634309130000|2021-10-15 14:45:30|5061|5060|5061|5059|5061|5060|5060|5059|1306
1634309140000|2021-10-15 14:45:40|5062|5060|5063|5061|5063|5062|5061|5060|1582
1634309150000|2021-10-15 14:45:50|5062|5060|5061|5060|5062|5060|5061|5059|647
1634309160000|2021-10-15 14:46:00|5060|5059|5060|5059|5061|5060|5060|5058|388
1634309170000|2021-10-15 14:46:10|5061|5060|5060|5059|5061|5060|5060|5059|284
1634309180000|2021-10-15 14:46:20|5061|5060|5060|5059|5061|5060|5060|5059|105
1634309190000|2021-10-15 14:46:30|5061|5060|5059|5057|5061|5060|5059|5057|721
1634309200000|2021-10-15 14:46:40|5058|5056|5058|5056|5058|5056|5058|5056|10
1634309210000|2021-10-15 14:46:50|5057|5055|5058|5056|5058|5057|5057|5055|313
1634309220000|2021-10-15 14:47:00|5057|5055|5057|5056|5057|5056|5056|5055|48
1634309230000|2021-10-15 14:47:10|5058|5057|5059|5058|5059|5058|5058|5056|1012
1634309240000|2021-10-15 14:47:20|5058|5057|5058|5057|5060|5059|5058|5057|3935
1634309250000|2021-10-15 14:47:30|5059|5058|5059|5058|5059|5058|5059|5058|121
1634309260000|2021-10-15 14:47:40|5060|5059|5060|5058|5060|5059|5059|5058|1571
1634309270000|2021-10-15 14:47:50|5061|5059|5061|5060|5061|5060|5061|5059|454
1634309280000|2021-10-15 14:48:00|5062|5061|5062|5060|5062|5061|5061|5060|1957
1634309290000|2021-10-15 14:48:10|5061|5059|5060|5058|5061|5059|5059|5058|1098
1634309310000|2021-10-15 14:48:30|5061|5059|5061|5060|5062|5061|5060|5059|1245
1634309320000|2021-10-15 14:48:40|5062|5061|5062|5061|5063|5062|5061|5060|1003
1634309330000|2021-10-15 14:48:50|5063||5063||5063||5063||485
1634309340000|2021-10-15 14:49:00|5064|5062|5063|5062|5064|5062|5063|5062|564
1634309350000|2021-10-15 14:49:10|5062|5061|5062|5061|5062|5061|5062|5060|1218
1634309360000|2021-10-15 14:49:20|5061|5060|5062|5061|5062|5061|5061|5060|190
1634309370000|2021-10-15 14:49:30|||||||||140
1634309380000|2021-10-15 14:49:40|5063|5062|5062|5060|5063|5062|5061|5060|3176
1634309390000|2021-10-15 14:49:50|5061|5061|5062|5060|5063|5062|5061|5060|694
1634309400000|2021-10-15 14:50:00|5061|5059|5062|5060|5062|5061|5061|5059|1247
1634309410000|2021-10-15 14:50:10|5063|5061|5062|5060|5063|5062|5061|5060|1162
1634309420000|2021-10-15 14:50:20|5063|5061|5063|5062|5064|5063|5063|5061|1843
1634309430000|2021-10-15 14:50:30|5062|5061|5062|5061|5063|5062|5062|5061|122
1634309440000|2021-10-15 14:50:40|5063|5062|5063|5061|5063|5062|5062|5061|1214
1634309450000|2021-10-15 14:50:50|5062|5062|5061|5060|5063|5062|5061|5060|1983
1634309470000|2021-10-15 14:51:10|5060|5059|5061|5060|5061|5060|5060|5059|581
1634309480000|2021-10-15 14:51:20||5059||5059||5060||5059|583
1634309490000|2021-10-15 14:51:30||5060||5060||5060||5060|0
1634309500000|2021-10-15 14:51:40||5059||5059||5059||5059|112
1634309510000|2021-10-15 14:51:50|5062|5060|5062|5060|5062|5061|5061|5060|1430
1634309520000|2021-10-15 14:52:00|5063|5061|5063|5061|5063|5062|5062|5061|1051
1634309530000|2021-10-15 14:52:10|||||||||44
1634309540000|2021-10-15 14:52:20|5064|5062|5065|5063|5065|5064|5064|5062|2136
1634309550000|2021-10-15 14:52:30||5064||5064||5064||5063|509
1634309560000|2021-10-15 14:52:40|5064|5063|5065|5063|5065|5063|5064|5063|1488
1634309570000|2021-10-15 14:52:50|||||||||196
1634309580000|2021-10-15 14:53:00|5064||5065||5065||5064||657
1634309590000|2021-10-15 14:53:10|5064||5064||5064||5064||8
1634309600000|2021-10-15 14:53:20|5063|5062|5064|5062|5064|5063|5063|5061|1234
1634309610000|2021-10-15 14:53:30|5063|5061|5063|5061|5063|5062|5062|5061|464
1634309620000|2021-10-15 14:53:40|5062|5062|5063|5061|5063|5062|5062|5061|390
1634309630000|2021-10-15 14:53:50|5062||5062||5063||5062||1847
1634309640000|2021-10-15 14:54:00|5063|5060|5061|5060|5063|5060|5060|5059|1318
1634309650000|2021-10-15 14:54:10|5062|5061|5062|5061|5062|5061|5061|5060|603
1634309660000|2021-10-15 14:54:20|5061|5060|5060|5058|5061|5060|5060|5058|264
1634309670000|2021-10-15 14:54:30|5059|5057|5058|5057|5059|5057|5058|5056|466
1634309680000|2021-10-15 14:54:40|5057|5056|5057|5055|5058|5056|5057|5055|153
1634309690000|2021-10-15 14:54:50|5058|5056|5054|5053|5058|5057|5054|5053|1248
1634309700000|2021-10-15 14:55:00|5055|5052|5054|5052|5055|5053|5053|5052|140
1634309710000|2021-10-15 14:55:10|5055|5053|5056|5055|5057|5056|5055|5053|3867
1634309720000|2021-10-15 14:55:20|5055|5054|5055|5053|5056|5054|5054|5053|1273
1634309730000|2021-10-15 14:55:30||5054||5053||5054||5053|1213
1634309740000|2021-10-15 14:55:40|5056|5054|5056|5055|5057|5056|5056|5054|1345
1634309750000|2021-10-15 14:55:50|5057|5056|5058|5056|5058|5057|5057|5056|530
1634309760000|2021-10-15 14:56:00||5057||5056||5057||5056|313
1634309780000|2021-10-15 14:56:20|5057|5055|5057|5055|5057|5056|5056|5055|1668
1634309790000|2021-10-15 14:56:30|5056|5056|5057|5056|5057|5056|5056|5056|211
1634309800000|2021-10-15 14:56:40|5056|5055|5058|5057|5058|5057|5056|5055|1700
1634309810000|2021-10-15 14:56:50|5057|5056|5057|5056|5058|5057|5057|5056|381
1634309820000|2021-10-15 14:57:00|5058|5055|5056|5055|5058|5055|5056|5054|1243
1634309830000|2021-10-15 14:57:10|5057|5054|5057|5056|5058|5056|5057|5054|1610
1634309840000|2021-10-15 14:57:20|5058|5055|5057|5056|5058|5056|5056|5055|360
1634309850000|2021-10-15 14:57:30|||||||||63
1634309860000|2021-10-15 14:57:40|||||||||201
1634309870000|2021-10-15 14:57:50|||||||||1819
1634309880000|2021-10-15 14:58:00|5056|5055|5056|5055|5057|5055|5056|5055|154
1634309890000|2021-10-15 14:58:10|5057|5056|5057|5056|5057|5056|5056|5055|408
1634309900000|2021-10-15 14:58:20|||||||||535
1634309910000|2021-10-15 14:58:30|5056|5055|5057|5056|5057|5056|5056|5055|417
1634309920000|2021-10-15 14:58:40|5058|5057|5057|5056|5058|5057|5057|5056|686
1634309930000|2021-10-15 14:58:50|||||||||186
1634309940000|2021-10-15 14:59:00|5056|5055|5056|5055|5056|5055|5055|5054|1511
1634309950000|2021-10-15 14:59:10||5054||5055||5055||5054|396
1634309960000|2021-10-15 14:59:20|5055|5054|5055|5054|5056|5055|5055|5054|189
1634309970000|2021-10-15 14:59:30|||||||||239
1634309980000|2021-10-15 14:59:40|||||||||521
1634309990000|2021-10-15 14:59:50|5054|5053|5053|5051|5054|5053|5052|5051|1303
1634310000000|2021-10-15 15:00:00|5052|5050|5051|5050|5052|5050|5051|5050|964
1634310010000|2021-10-15 15:00:10|5050|5049|5050|5049|5051|5049|5050|5049|756
1634310020000|2021-10-15 15:00:20|5049|5048|5050|5049|5051|5049|5049|5048|1652
1634310030000|2021-10-15 15:00:30|5051||5050||5051||5050||224
1634310040000|2021-10-15 15:00:40|5051|5048|5049|5048|5051|5048|5049|5048|2833
1634310050000|2021-10-15 15:00:50|5050|5049|5050|5048|5050|5049|5049|5048|2652
1634310060000|2021-10-15 15:01:00|5049|5049|5049|5048|5050|5049|5049|5048|412
1634310070000|2021-10-15 15:01:10|5050|5049|5050|5048|5050|5049|5049|5048|845
1634310080000|2021-10-15 15:01:20||5049||5049||5049||5049|40014
1634310100000|2021-10-15 15:01:40|5049|5048|5049|5048|5049|5048|5049|5048|2444
1634310110000|2021-10-15 15:01:50|5050|5049|5050|5048|5050|5049|5050|5048|417
1634310120000|2021-10-15 15:02:00|5049||5049||5050||5049||720
1634310130000|2021-10-15 15:02:10|5048|5047|5047|5046|5048|5047|5047|5046|769
1634310140000|2021-10-15 15:02:20|5048|5047|5047|5046|5048|5047|5047|5046|2745
1634310150000|2021-10-15 15:02:30|||||||||53
1634310160000|2021-10-15 15:02:40|5048|5047|5047|5046|5048|5047|5047|5046|540
1634310170000|2021-10-15 15:02:50|5046|5045|5046|5045|5046|5045|5046|5045|660
1634310180000|2021-10-15 15:03:00|5045|5044|5046|5045|5047|5046|5045|5044|1012
1634310190000|2021-10-15 15:03:10|5047|5046|5047|5045|5047|5046|5047|5045|280
1634310200000|2021-10-15 15:03:20|5046|5044|5045|5043|5047|5045|5045|5043|1710
1634310210000|2021-10-15 15:03:30||5044||5043||5044||5043|560
1634310220000|2021-10-15 15:03:40|5044|5042|5045|5044|5045|5044|5043|5042|2979
1634310230000|2021-10-15 15:03:50|5044|5043|5043|5042|5045|5044|5043|5041|3515
1634310240000|2021-10-15 15:04:00|5044||5043||5044||5043||1609
1634310250000|2021-10-15 15:04:10|5044|5041|5043|5041|5044|5042|5042|5041|2458
1634310260000|2021-10-15 15:04:20|5042|5042|5041|5040|5043|5042|5041|5040|2607
1634310270000|2021-10-15 15:04:30|||||||||654
1634310280000|2021-10-15 15:04:40|5040|5039|5042|5040|5043|5042|5040|5039|4468
1634310290000|2021-10-15 15:04:50|||||||||651
1634310300000|2021-10-15 15:05:00|5043|5041|5043|5041|5043|5042|5042|5041|2163
1634310310000|2021-10-15 15:05:10|5042||5042||5043||5042||84
1634310320000|2021-10-15 15:05:20|5043|5042|5043|5042|5043|5042|5043|5042|1684
1634310330000|2021-10-15 15:05:30|5044|5043|5043|5042|5044|5043|5043|5042|1585
1634310340000|2021-10-15 15:05:40|5044||5043||5044||5043||214
1634310350000|2021-10-15 15:05:50|5044|5043|5045|5043|5045|5043|5043|5042|1696
1634310360000|2021-10-15 15:06:00||5044||5044||5044||5043|314
1634310370000|2021-10-15 15:06:10|5044|5043|5044|5043|5045|5043|5044|5043|604
1634310380000|2021-10-15 15:06:20|5045|5044|5044|5043|5045|5044|5044|5043|1847
1634310390000|2021-10-15 15:06:30|5043|5042|5043|5042|5043|5042|5043|5042|529
1634310400000|2021-10-15 15:06:40|5044|5043|5044|5043|5044|5043|5043|5042|502
1634310410000|2021-10-15 15:06:50|5043|5042|5044|5042|5044|5043|5043|5042|467
1634310420000|2021-10-15 15:07:00|5043|5043|5043|5042|5043|5043|5043|5042|163
1634310430000|2021-10-15 15:07:10|5044|5043|5044|5042|5044|5043|5043|5042|577
1634310440000|2021-10-15 15:07:20|5043|5043|5044|5043|5044|5043|5043|5042|697
1634310450000|2021-10-15 15:07:30|5045|5044|5045|5043|5045|5044|5045|5043|1678
1634310460000|2021-10-15 15:07:40||5044||5044||5044||5044|306
1634310470000|2021-10-15 15:07:50|5044|5043|5044|5043|5044|5043|5043|5042|1756
1634310480000|2021-10-15 15:08:00|5045|5044|5044|5043|5045|5044|5044|5043|1112
1634310490000|2021-10-15 15:08:10|5045|5044|5045|5044|5045|5044|5044|5043|49
1634310500000|2021-10-15 15:08:20||5043||5044||5044||5043|152
1634310510000|2021-10-15 15:08:30|||||||||875
1634310520000|2021-10-15 15:08:40|||||||||14916
1634310530000|2021-10-15 15:08:50|5046|5045|5046|5045|5047|5046|5046|5045|678
1634310540000|2021-10-15 15:09:00|||||||||620
1634310550000|2021-10-15 15:09:10|5045|5044|5045|5043|5046|5045|5044|5042|921
1634310560000|2021-10-15 15:09:20|5044|5044|5045|5044|5045|5044|5044|5044|126
1634310570000|2021-10-15 15:09:30|5044|5043|5045|5043|5045|5044|5044|5043|3345
1634310580000|2021-10-15 15:09:40|5044|5044|5045|5044|5045|5044|5044|5043|727
1634310590000|2021-10-15 15:09:50||5043||5043||5044||5043|0
1634310600000|2021-10-15 15:10:00||5044||5044||5044||5043|1436
1634310610000|2021-10-15 15:10:10|5044|5043|5044|5043|5045|5043|5044|5043|267
1634310620000|2021-10-15 15:10:20|||||||||1090
1634310630000|2021-10-15 15:10:30|5043|5042|5044|5042|5045|5044|5043|5042|2143
1634310640000|2021-10-15 15:10:40|5045|5043|5045|5044|5045|5044|5045|5042|744
1634310650000|2021-10-15 15:10:50|5044|5043|5043|5042|5045|5043|5043|5042|1093
1634310660000|2021-10-15 15:11:00|5044|5043|5044|5043|5045|5044|5044|5042|862
1634310670000|2021-10-15 15:11:10|5043|5042|5043|5042|5044|5042|5043|5042|229
1634310680000|2021-10-15 15:11:20|5044|5043|5044|5042|5044|5043|5043|5042|565
1634310690000|2021-10-15 15:11:30|5043|5043|5044|5043|5044|5043|5043|5042|1075
1634310700000|2021-10-15 15:11:40|5043|5042|5044|5042|5044|5042|5043|5042|246
1634310710000|2021-10-15 15:11:50|5043|5041|5042|5041|5043|5041|5042|5041|2076
1634310720000|2021-10-15 15:12:00|5041|5040|5042|5041|5042|5041|5041|5040|876
1634310730000|2021-10-15 15:12:10|5043|5042|5043|5042|5043|5042|5043|5042|547
1634310740000|2021-10-15 15:12:20|5042|5041|5041|5040|5042|5041|5041|5040|1561
1634310750000|2021-10-15 15:12:30|5042|5041|5042|5041|5042|5041|5041|5040|4342
1634310760000|2021-10-15 15:12:40|5043|5042|5043|5042|5043|5042|5043|5041|551
1634310770000|2021-10-15 15:12:50|5044|5043|5044|5043|5044|5043|5043|5042|698
1634310780000|2021-10-15 15:13:00|5043|5042|5044|5043|5044|5043|5043|5042|928
1634310790000|2021-10-15 15:13:10|5043|5042|5043|5042|5043|5042|5043|5042|197
1634310800000|2021-10-15 15:13:20|5044|5043|5044|5043|5044|5043|5044|5042|1143
1634310810000|2021-10-15 15:13:30|||||||||39
1634310820000|2021-10-15 15:13:40|5045|5044|5045|5043|5045|5044|5044|5043|911
1634310830000|2021-10-15 15:13:50|5044||5044||5045||5044||0
1634310840000|2021-10-15 15:14:00|5043|5042|5044|5043|5044|5043|5043|5042|221
1634310850000|2021-10-15 15:14:10|||||||||351
1634310860000|2021-10-15 15:14:20|5043|5042|5042|5041|5043|5042|5042|5041|2747
1634310870000|2021-10-15 15:14:30|5043|5042|5043|5041|5043|5042|5042|5041|1436
1634310880000|2021-10-15 15:14:40|5044|5042|5044|5043|5044|5043|5044|5042|1024
1634310890000|2021-10-15 15:14:50|||||||||73
1634310900000|2021-10-15 15:15:00|5045|5043|5045|5043|5045|5043|5044|5042|123
1634310910000|2021-10-15 15:15:10|5044|5042|5045|5043|5046|5044|5043|5041|102
1634310920000|2021-10-15 15:15:20|5046|5044|5045|5042|5046|5044|5044|5041|743
1634310930000|2021-10-15 15:15:30|5044|5043|5044|5042|5045|5043|5043|5040|307
1634310940000|2021-10-15 15:15:40|5043|5041|5045|5043|5046|5044|5043|5041|525
1634310950000|2021-10-15 15:15:50|5046|5044|5048|5046|5048|5046|5044|5042|733
1634310960000|2021-10-15 15:16:00|5047|5045|5048|5046|5048|5046|5047|5045|0
1634310970000|2021-10-15 15:16:10|5047|5045|5048|5046|5048|5046|5047|5045|0
1634310980000|2021-10-15 15:16:20|5047|5045|5046|5044|5047|5045|5045|5043|120
1634310990000|2021-10-15 15:16:30|5045|5043|5046|5044|5047|5045|5045|5043|44
1634311000000|2021-10-15 15:16:40|5047|5045|5047|5044|5047|5045|5046|5043|0
1634311010000|2021-10-15 15:16:50|5046|5043|5047|5045|5047|5045|5045|5043|0
1634311020000|2021-10-15 15:17:00|5046|5044|5046|5043|5047|5045|5046|5043|0
1634311030000|2021-10-15 15:17:10|5047|5044|5046|5044|5047|5045|5046|5043|99
1634311040000|2021-10-15 15:17:20|5047|5045|5045|5043|5047|5045|5045|5043|159
1634311050000|2021-10-15 15:17:30|5046|5044|5046|5044|5047|5045|5046|5043|0
1634311060000|2021-10-15 15:17:40|5047|5045|5046|5044|5047|5045|5046|5044|150
1634311070000|2021-10-15 15:17:50|5045|5042|5044|5042|5045|5043|5044|5042|0
1634311080000|2021-10-15 15:18:00|5045|5043|5046|5044|5046|5044|5044|5042|205
1634311090000|2021-10-15 15:18:10|5045|5043|5046|5044|5046|5044|5045|5043|1
1634311100000|2021-10-15 15:18:20|5045|5043|5046|5044|5046|5044|5045|5043|0
1634311110000|2021-10-15 15:18:30|5045|5043|5046|5044|5046|5044|5045|5043|0
1634311120000|2021-10-15 15:18:40|5045|5043|5045|5043|5046|5044|5045|5043|0
1634311130000|2021-10-15 15:18:50|5046|5044|5046|5044|5046|5044|5045|5043|0
1634311150000|2021-10-15 15:19:10|5045|5043|5045|5043|5046|5044|5044|5042|25
1634311160000|2021-10-15 15:19:20|5044|5042|5043|5041|5044|5042|5043|5041|13
1634311170000|2021-10-15 15:19:30|5044|5042|5043|5041|5044|5042|5043|5041|39
1634311180000|2021-10-15 15:19:40|5044|5042|5044|5042|5044|5042|5043|5041|0
1634311190000|2021-10-15 15:19:50|5043|5041|5044|5042|5044|5042|5043|5041|0
1634311200000|2021-10-15 15:20:00|5043|5041|5042|5040|5044|5042|5040|5038|177
1634311210000|2021-10-15 15:20:10|5043|5041|5042|5040|5044|5042|5042|5039|0
1634311220000|2021-10-15 15:20:20|5043|5041|5044|5042|5044|5042|5042|5040|0
1634311230000|2021-10-15 15:20:30|5043|5041|5044|5042|5044|5042|5043|5041|65
1634311240000|2021-10-15 15:20:40|5043|5041|5041|5039|5044|5042|5041|5039|122
1634311250000|2021-10-15 15:20:50|5042|5040|5041|5039|5042|5040|5041|5039|0
1634311260000|2021-10-15 15:21:00|5042|5040|5044|5042|5044|5042|5041|5039|224
1634311270000|2021-10-15 15:21:10|5043|5041|5044|5042|5044|5042|5043|5041|0
1634311280000|2021-10-15 15:21:20|5042|5040|5041|5038|5043|5041|5041|5038|293
1634311290000|2021-10-15 15:21:30|5042|5039|5042|5040|5042|5040|5041|5039|0
1634311300000|2021-10-15 15:21:40|5041|5039|5042|5040|5042|5040|5040|5038|0
1634311310000|2021-10-15 15:21:50|5041|5038|5041|5039|5042|5039|5040|5038|0
1634311320000|2021-10-15 15:22:00|5040|5038|5042|5040|5042|5040|5040|5038|117
1634311330000|2021-10-15 15:22:10|5041|5039|5043|5041|5043|5041|5041|5039|50
1634311340000|2021-10-15 15:22:20|5042|5040|5043|5040|5044|5041|5042|5040|90
1634311350000|2021-10-15 15:22:30|5044|5041|5043|5040|5044|5041|5043|5040|0
1634311360000|2021-10-15 15:22:40|5044|5042|5041|5039|5044|5042|5041|5039|118
1634311370000|2021-10-15 15:22:50|5042|5040|5042|5039|5042|5040|5040|5038|146
1634311380000|2021-10-15 15:23:00|5040|5038|5042|5039|5042|5039|5040|5038|0
1634311390000|2021-10-15 15:23:10|5041|5038|5042|5040|5042|5040|5041|5038|0
1634311400000|2021-10-15 15:23:20|5041|5039|5041|5039|5042|5040|5040|5038|70
1634311410000|2021-10-15 15:23:30|5042|5040|5041|5039|5043|5041|5041|5039|14
1634311420000|2021-10-15 15:23:40|5042|5040|5041|5039|5042|5040|5041|5039|0
1634311430000|2021-10-15 15:23:50|5042|5040|5042|5039|5042|5040|5040|5038|29
1634311440000|2021-10-15 15:24:00|5041|5038|5040|5038|5042|5039|5039|5037|50
1634311450000|2021-10-15 15:24:10|5041|5039|5040|5038|5041|5039|5040|5038|114
1634311460000|2021-10-15 15:24:20|5041|5039|5041|5039|5041|5039|5040|5038|0
1634311470000|2021-10-15 15:24:30|5040|5038|5041|5039|5041|5039|5040|5037|65
1634311480000|2021-10-15 15:24:40|5040|5038|5041|5039|5042|5039|5040|5038|47
1634311490000|2021-10-15 15:24:50|5040|5038|5039|5036|5041|5038|5039|5036|2221
1634311500000|2021-10-15 15:25:00|5040|5037|5039|5037|5040|5038|5039|5036|0
1634311510000|2021-10-15 15:25:10|5040|5038|5039|5037|5040|5038|5039|5037|0
1634311520000|2021-10-15 15:25:20|5040|5038|5040|5038|5041|5039|5039|5037|20
1634311530000|2021-10-15 15:25:30|5041|5039|5040|5038|5041|5039|5039|5037|0
1634311540000|2021-10-15 15:25:40|5039|5037|5040|5038|5040|5038|5039|5037|0
1634311550000|2021-10-15 15:25:50|5039|5037|5039|5037|5040|5038|5038|5036|171
1634311560000|2021-10-15 15:26:00|5038|5036|5038|5036|5039|5037|5037|5035|168
1634311570000|2021-10-15 15:26:10|5037|5035|5038|5035|5038|5036|5037|5035|22
1634311580000|2021-10-15 15:26:20|5037|5034|5036|5034|5037|5035|5036|5034|78
1634311590000|2021-10-15 15:26:30|5037|5035|5039|5036|5039|5036|5036|5034|33
1634311600000|2021-10-15 15:26:40|5038|5037|5038|5036|5039|5037|5038|5036|0
1634311610000|2021-10-15 15:26:50|5037|5035|5037|5035|5038|5036|5037|5035|0
1634311620000|2021-10-15 15:27:00|5038|5036|5037|5034|5038|5036|5036|5034|300
1634311630000|2021-10-15 15:27:10|5036|5033|5036|5034|5038|5036|5036|5033|168
1634311640000|2021-10-15 15:27:20|5037|5035|5036|5034|5037|5035|5035|5033|32
1634311650000|2021-10-15 15:27:30|5035|5033|5037|5034|5037|5035|5035|5033|0
1634311660000|2021-10-15 15:27:40|5036|5033|5036|5034|5036|5034|5035|5033|0
1634311670000|2021-10-15 15:27:50|5035|5033|5035|5033|5036|5034|5034|5032|91
1634311680000|2021-10-15 15:28:00|5036|5034|5035|5033|5036|5034|5035|5033|0
1634311690000|2021-10-15 15:28:10|5036|5034|5037|5035|5038|5035|5036|5033|79
1634311700000|2021-10-15 15:28:20|5036|5034|5037|5034|5038|5035|5036|5034|0
1634311710000|2021-10-15 15:28:30|5038|5035|5038|5035|5038|5036|5036|5034|0
1634311720000|2021-10-15 15:28:40|5037|5034|5035|5033|5038|5035|5035|5033|0
1634311730000|2021-10-15 15:28:50|5036|5034|5036|5034|5036|5034|5035|5033|0
1634311740000|2021-10-15 15:29:00|5035|5033|5035|5033|5037|5035|5035|5032|95
1634311750000|2021-10-15 15:29:10|5036|5034|5037|5035|5038|5036|5036|5034|335
1634311760000|2021-10-15 15:29:20|5036|5034|5037|5035|5039|5036|5036|5034|83
1634311770000|2021-10-15 15:29:30|5038|5036|5040|5037|5040|5037|5037|5035|150
1634311780000|2021-10-15 15:29:40|5039|5036|5039|5036|5040|5037|5038|5035|139
1634311790000|2021-10-15 15:29:50|5038|5035|5039|5036|5039|5036|5037|5034|264
1634540430000|2021-10-18 07:00:30|5062|5055|5066|5060|5067|5061|5060|5055|4007
1634540440000|2021-10-18 07:00:40|5064|5061|5071|5065|5073|5072|5064|5061|3495
1634540450000|2021-10-18 07:00:50|5070|5064|5070|5065|5070|5065|5065|5063|293
1634540460000|2021-10-18 07:01:00|5071|5066|5068|5064|5071|5067|5061|5059|3426
1634540470000|2021-10-18 07:01:10|5070|5065|5070|5067|5072|5067|5066|5062|3803
1634540480000|2021-10-18 07:01:20|5069|5065|5071|5067|5071|5067|5068|5063|179
1634540490000|2021-10-18 07:01:30|5070|5068|5068|5063|5071|5068|5068|5063|1102
1634540500000|2021-10-18 07:01:40|5067|5062|5069|5065|5070|5065|5066|5062|1223
1634540510000|2021-10-18 07:01:50|5067|5064|5065|5062|5069|5068|5064|5060|4379
1634540520000|2021-10-18 07:02:00|5067|5063|5060|5056|5067|5063|5060|5055|3900
1634540530000|2021-10-18 07:02:10|5059|5055|5057|5053|5060|5056|5052|5050|2179
1634540540000|2021-10-18 07:02:20|5061|5055|5068|5063|5068|5063|5060|5055|2261
1634540550000|2021-10-18 07:02:30|5069|5062|5066|5061|5069|5062|5063|5059|1060
1634540560000|2021-10-18 07:02:40|5065|5060|5067|5063|5069|5063|5063|5060|552
1634540570000|2021-10-18 07:02:50|5068|5062|5064|5061|5068|5062|5063|5058|1841
1634540580000|2021-10-18 07:03:00|5065|5060|5064|5061|5068|5063|5062|5058|1147
1634540590000|2021-10-18 07:03:10|5063||5063||5063||5062||1104
1634540600000|2021-10-18 07:03:20|5064|5062|5071|5068|5071|5069|5064|5061|2835
1634540610000|2021-10-18 07:03:30|5072|5069|5075|5071|5076|5072|5071|5068|696
1634540620000|2021-10-18 07:03:40|5074|5070|5073|5070|5075|5070|5073|5070|230
1634540630000|2021-10-18 07:03:50|5074|5071|5077|5073|5077|5073|5068|5067|3114
1634540640000|2021-10-18 07:04:00|5076|5074|5076|5074|5076|5075|5076|5074|405
1634540650000|2021-10-18 07:04:10|5075|5072|5073|5072|5075|5072|5073|5072|1453
1634540660000|2021-10-18 07:04:20|5074|5073|5076|5073|5076|5073|5073|5073|252
1634540670000|2021-10-18 07:04:30|5077|5074|5077|5074|5078|5074|5076|5073|208
1634540680000|2021-10-18 07:04:40|5076|5075|5079|5075|5081|5077|5076|5074|2540
1634540690000|2021-10-18 07:04:50|5078|5076|5079|5076|5079|5076|5078|5076|529
1634540700000|2021-10-18 07:05:00|5080|5077|5083|5080|5085|5080|5080|5077|531
1634540710000|2021-10-18 07:05:10|5084|5081|5078|5076|5084|5082|5076|5074|941
1634540720000|2021-10-18 07:05:20|5077|5075|5078|5075|5078|5075|5071|5070|5356
1634540730000|2021-10-18 07:05:30|||||||||62
1634540740000|2021-10-18 07:05:40|5079|5076|5080|5077|5081|5080|5079|5076|1904
1634540750000|2021-10-18 07:05:50|5079|5075|5080|5077|5080|5077|5078|5075|504
1634540760000|2021-10-18 07:06:00|5081|5078|5089|5086|5089|5086|5081|5078|2180
1634540770000|2021-10-18 07:06:10|5088|5085|5086|5084|5088|5085|5084|5083|5090
1634540780000|2021-10-18 07:06:20|5087|5085|5089|5086|5089|5086|5087|5085|171
1634540790000|2021-10-18 07:06:30|5088|5085|5083|5080|5088|5086|5081|5080|3074
1634540800000|2021-10-18 07:06:40|5084|5081|5085|5082|5085|5082|5084|5081|407
1634540820000|2021-10-18 07:07:00|5086|5083|5089|5086|5089|5086|5086|5083|586
1634540830000|2021-10-18 07:07:10||5087||5087||5087||5086|675
1634540840000|2021-10-18 07:07:20|5088|5088|5088|5086|5089|5088|5088|5086|538
1634540850000|2021-10-18 07:07:30|5087|5085|5088|5084|5088|5085|5082|5081|2946
1634540860000|2021-10-18 07:07:40|5087|5085|5087|5085|5087|5086|5087|5085|388
1634540870000|2021-10-18 07:07:50|||||||||1
1634540880000|2021-10-18 07:08:00|5088|5086|5089|5086|5089|5086|5088|5086|522
1634540890000|2021-10-18 07:08:10|5088|5085|5088|5085|5088|5085|5086|5085|249
1634540910000|2021-10-18 07:08:30|5087|5087|5087|5085|5088|5087|5086|5085|125
1634540920000|2021-10-18 07:08:40||5086||5085||5086||5085|42
1634540930000|2021-10-18 07:08:50|5088|5086|5087|5085|5090|5088|5087|5085|1433
1634540940000|2021-10-18 07:09:00|5086|5084|5089|5087|5089|5087|5082|5080|5567
1634540950000|2021-10-18 07:09:10|5088||5089||5089||5088||216
1634540960000|2021-10-18 07:09:20|||||||||148
1634540970000|2021-10-18 07:09:30|5090|5088|5084|5082|5090|5088|5084|5082|1594
1634540980000|2021-10-18 07:09:40|5083|5081|5082|5081|5084|5081|5082|5081|54
1634540990000|2021-10-18 07:09:50|5081|5080|5082|5080|5082|5080|5081|5078|624
1634541000000|2021-10-18 07:10:00|5081|5081|5081|5079|5081|5081|5081|5078|1628
1634541010000|2021-10-18 07:10:10|5080|5080|5081|5079|5082|5080|5080|5079|2209
1634541020000|2021-10-18 07:10:20|5082|5080|5082|5080|5082|5080|5081|5079|943
1634541030000|2021-10-18 07:10:30|5084|5081|5082|5081|5084|5082|5082|5081|1506
1634541040000|2021-10-18 07:10:40|5083|5082|5082|5081|5084|5082|5082|5081|1290
1634541050000|2021-10-18 07:10:50|5081|5080|5081|5079|5081|5080|5081|5079|2740
1634541060000|2021-10-18 07:11:00|5082|5080|5082|5081|5084|5082|5081|5080|637
1634541070000|2021-10-18 07:11:10|5084|5082|5082|5079|5084|5082|5082|5079|2945
1634541080000|2021-10-18 07:11:20|5081|5078|5082|5079|5082|5079|5079|5077|1134
1634541090000|2021-10-18 07:11:30||5080||5080||5081||5080|689
1634541100000|2021-10-18 07:11:40|5081|5081|5082|5081|5083|5082|5081|5081|748
1634541110000|2021-10-18 07:11:50|5081|5080|5081|5079|5082|5080|5081|5079|584
1634541120000|2021-10-18 07:12:00|5080|5078|5080|5079|5082|5080|5080|5077|1159
1634541130000|2021-10-18 07:12:10|5079|5078|5080|5077|5080|5079|5079|5077|89
1634541140000|2021-10-18 07:12:20|5079|5076|5080|5077|5080|5077|5076|5075|3330
1634541150000|2021-10-18 07:12:30|5081|5078|5079|5077|5081|5078|5078|5076|1626
1634541160000|2021-10-18 07:12:40|5078|5076|5078|5076|5078|5076|5078|5076|95
1634541180000|2021-10-18 07:13:00||5077||5077||5077||5077|199
1634541190000|2021-10-18 07:13:10|5077|5076|5079|5077|5079|5077|5077|5076|353
1634541200000|2021-10-18 07:13:20|5078|5076|5077|5075|5078|5077|5077|5075|492
1634541210000|2021-10-18 07:13:30|5078|5076|5078|5076|5078|5076|5078|5076|42
1634541220000|2021-10-18 07:13:40|5077|5075|5077|5075|5077|5075|5076|5075|495
1634541230000|2021-10-18 07:13:50|5078|5076|5079|5077|5079|5077|5078|5076|270
1634541240000|2021-10-18 07:14:00|5078|5076|5078|5077|5078|5077|5078|5076|150
1634541250000|2021-10-18 07:14:10|||||||||15
1634541260000|2021-10-18 07:14:20|5077|5076|5078|5076|5078|5076|5077|5076|90
1634541280000|2021-10-18 07:14:40|5079|5077|5077|5074|5079|5077|5072|5071|5345
1634541290000|2021-10-18 07:14:50|5078|5075|5079|5077|5079|5077|5078|5075|125
1634541300000|2021-10-18 07:15:00|5080|5078|5081|5078|5081|5078|5078|5075|1764
1634541310000|2021-10-18 07:15:10|5080|5077|5077|5075|5080|5077|5074|5073|2389
1634541320000|2021-10-18 07:15:20|5076||5077||5077||5076||363
1634541330000|2021-10-18 07:15:30|5078|5076|5077|5075|5078|5076|5077|5075|1210
1634541340000|2021-10-18 07:15:40|||||||||75
1634541350000|2021-10-18 07:15:50|||||||||21
1634541360000|2021-10-18 07:16:00|5076|5074|5073|5072|5077|5074|5072|5071|3181
1634541370000|2021-10-18 07:16:10|5072|5071|5069|5067|5072|5071|5068|5067|1295
1634541380000|2021-10-18 07:16:20||5068||5068||5068||5068|50
1634541390000|2021-10-18 07:16:30|5070|5067|5066|5064|5070|5067|5066|5064|1318
1634541400000|2021-10-18 07:16:40|5065|5065|5065|5063|5066|5065|5060|5059|8280
1634541410000|2021-10-18 07:16:50|5064|5062|5060|5058|5064|5062|5059|5058|2306
1634541420000|2021-10-18 07:17:00|5059|5059|5064|5062|5064|5062|5059|5058|1931
1634541430000|2021-10-18 07:17:10|5063|5063|5063|5062|5064|5063|5063|5062|770
1634541440000|2021-10-18 07:17:20|5064|5063|5064|5062|5064|5063|5063|5062|419
1634541450000|2021-10-18 07:17:30|5065|5063|5065|5063|5067|5063|5064|5062|1246
1634541460000|2021-10-18 07:17:40|5064|5062|5060|5059|5064|5062|5060|5059|631
1634541470000|2021-10-18 07:17:50||5058||5058||5058||5058|24
1634541480000|2021-10-18 07:18:00|5059|5059|5059|5058|5060|5059|5058|5057|2203
1634541490000|2021-10-18 07:18:10|5058|5057|5058|5057|5058|5057|5058|5057|1218
1634541500000|2021-10-18 07:18:20|5057|5056|5055|5053|5057|5056|5055|5053|2661
1634541510000|2021-10-18 07:18:30|||||||||18
1634541520000|2021-10-18 07:18:40|5054|5052|5054|5053|5054|5053|5053|5052|1103
1634541530000|2021-10-18 07:18:50|5055|5054|5055|5053|5057|5055|5054|5052|1579
1634541540000|2021-10-18 07:19:00|5054|5052|5053|5051|5055|5053|5052|5051|1135
1634541550000|2021-10-18 07:19:10|5052|5052|5055|5053|5055|5053|5052|5052|905
1634541560000|2021-10-18 07:19:20|5054|5052|5051|5050|5054|5052|5050|5049|1829
1634541570000|2021-10-18 07:19:30|5052|5051|5049|5047|5053|5051|5049|5047|3624
1634541580000|2021-10-18 07:19:40|5048|5046|5048|5046|5048|5046|5047|5046|639
1634541590000|2021-10-18 07:19:50|5047|5045|5048|5046|5048|5046|5047|5045|107
1634541600000|2021-10-18 07:20:00|5049|5047|5049|5047|5051|5050|5048|5046|3202
1634541610000|2021-10-18 07:20:10|5048|5048|5049|5048|5050|5048|5048|5048|412
1634541620000|2021-10-18 07:20:20|5050|5049|5049|5047|5050|5049|5049|5047|82
1634541630000|2021-10-18 07:20:30|5048|5046|5047|5045|5048|5046|5046|5045|275
1634541640000|2021-10-18 07:20:40|5046|5044|5046|5045|5046|5045|5046|5044|1520
1634541650000|2021-10-18 07:20:50|5045|5044|5046|5044|5046|5044|5045|5044|501
1634541660000|2021-10-18 07:21:00|5045|5043|5045|5043|5046|5043|5044|5043|757
1634541670000|2021-10-18 07:21:10|5044|5042|5045|5043|5045|5043|5043|5042|1176
1634541680000|2021-10-18 07:21:20|5046|5044|5044|5042|5046|5044|5044|5042|752
1634541690000|2021-10-18 07:21:30|5043||5044||5044||5043||330
1634541710000|2021-10-18 07:21:50|5045|5043|5045|5043|5045|5044|5045|5043|1389
1634541720000|2021-10-18 07:22:00|5044|5042|5044|5042|5044|5042|5043|5041|726
1634541730000|2021-10-18 07:22:10|5043|5041|5040|5039|5043|5042|5040|5038|3734
1634541740000|2021-10-18 07:22:20|5039|5038|5040|5038|5040|5039|5039|5037|444
1634541750000|2021-10-18 07:22:30|5039|5037|5039|5037|5039|5038|5039|5037|235
1634541760000|2021-10-18 07:22:40|5040|5038|5039|5037|5040|5038|5039|5037|1289
1634541770000|2021-10-18 07:22:50|5038||5038||5039||5038||1095
1634541780000|2021-10-18 07:23:00|5039|5038|5039|5037|5040|5038|5039|5037|895
1634541790000|2021-10-18 07:23:10|5040|5038|5040|5038|5040|5038|5039|5038|384
1634541800000|2021-10-18 07:23:20|5041|5039|5041|5039|5042|5040|5040|5039|1063
1634541810000|2021-10-18 07:23:30|5042|5040|5039|5037|5042|5040|5039|5037|2436
1634541820000|2021-10-18 07:23:40||5038||5038||5038||5038|47
1634541830000|2021-10-18 07:23:50|||||||||147
1634541840000|2021-10-18 07:24:00|5040|5039|5040|5038|5041|5039|5040|5038|265
1634541850000|2021-10-18 07:24:10|5041|5039|5040|5039|5041|5039|5040|5039|778
1634541860000|2021-10-18 07:24:20|5039|5038|5040|5038|5040|5038|5039|5038|497
1634541880000|2021-10-18 07:24:40|5041|5039|5043|5041|5043|5041|5041|5039|629
1634541890000|2021-10-18 07:24:50|5042|5039|5042|5039|5042|5040|5040|5038|926
1634541900000|2021-10-18 07:25:00|5043|5040|5043|5042|5043|5042|5043|5040|323
1634541910000|2021-10-18 07:25:10|5042|5041|5041|5038|5044|5043|5041|5038|670
1634541920000|2021-10-18 07:25:20|5042|5039|5044|5042|5044|5042|5041|5039|654
1634541930000|2021-10-18 07:25:30|5043|5041|5043|5041|5043|5042|5043|5041|80
1634541940000|2021-10-18 07:25:40|5044|5042|5044|5042|5044|5042|5044|5042|29
1634541950000|2021-10-18 07:25:50|5043|5041|5042|5041|5043|5041|5042|5041|0
1634541960000|2021-10-18 07:26:00|5041|5040|5042|5039|5042|5040|5041|5039|2368
1634541980000|2021-10-18 07:26:20|5043|5040|5043|5041|5043|5041|5042|5040|829
1634541990000|2021-10-18 07:26:30|||||||||458
1634542000000|2021-10-18 07:26:40|5042|5040|5041|5039|5042|5040|5040|5039|1524
1634542010000|2021-10-18 07:26:50|5040|5038|5039|5038|5040|5038|5039|5037|602
1634542020000|2021-10-18 07:27:00|5040||5040||5040||5040||430
1634542030000|2021-10-18 07:27:10||5039||5039||5039||5039|99
1634542040000|2021-10-18 07:27:20|5039|5038|5039|5037|5039|5038|5039|5037|598
1634542050000|2021-10-18 07:27:30|5038|5036|5037|5035|5038|5036|5037|5035|685
1634542060000|2021-10-18 07:27:40|5036||5036||5037||5036||397
1634542070000|2021-10-18 07:27:50|5037|5036|5037|5036|5038|5037|5037|5036|815
1634542080000|2021-10-18 07:28:00|5038|5035|5038|5035|5038|5035|5037|5035|167
1634542090000|2021-10-18 07:28:10|5039|5036|5040|5037|5040|5038|5039|5036|145
1634542100000|2021-10-18 07:28:20|5041|5038|5041|5039|5041|5039|5041|5038|1045
1634542110000|2021-10-18 07:28:30|5042|5041|5042|5041|5043|5041|5042|5041|313
1634542120000|2021-10-18 07:28:40|5043|5039|5041|5039|5043|5039|5041|5039|202
1634542130000|2021-10-18 07:28:50|5042|5040|5043|5041|5043|5041|5042|5040|112
1634542140000|2021-10-18 07:29:00|5044|5042|5045|5043|5045|5044|5044|5042|992
1634542150000|2021-10-18 07:29:10|5044|5042|5044|5042|5045|5042|5043|5042|133
1634542160000|2021-10-18 07:29:20|5043|5041|5043|5041|5044|5041|5043|5040|1038
1634542170000|2021-10-18 07:29:30|5042|5040|5043|5041|5043|5041|5042|5040|0
1634542190000|2021-10-18 07:29:50|5042|5040|5041|5040|5042|5040|5041|5040|173
1634542200000|2021-10-18 07:30:00|5042||5042||5042||5042||400
1634542230000|2021-10-18 07:30:30||5041||5040||5041||5040|31
1634542240000|2021-10-18 07:30:40||5041||5041||5041||5040|0
1634542250000|2021-10-18 07:30:50||5040||5040||5040||5040|18
1634542260000|2021-10-18 07:31:00|||||||||456
1634542270000|2021-10-18 07:31:10|5041|5039|5041|5040|5042|5040|5040|5039|2016
1634542280000|2021-10-18 07:31:20|5042|5039|5042|5039|5042|5040|5042|5039|660
1634542290000|2021-10-18 07:31:30|5041||5041||5041||5041||0
1634542300000|2021-10-18 07:31:40|5042|5040|5042|5040|5042|5041|5042|5039|854
1634542310000|2021-10-18 07:31:50|5041|5041|5040|5039|5041|5041|5040|5039|806
1634542320000|2021-10-18 07:32:00|5041|5040|5042|5040|5042|5041|5041|5040|1038
1634542330000|2021-10-18 07:32:10|5041|5041|5042|5040|5042|5041|5041|5040|561
1634542340000|2021-10-18 07:32:20|||||||||66
1634542350000|2021-10-18 07:32:30|5043|5041|5043|5041|5045|5044|5043|5041|501
1634542360000|2021-10-18 07:32:40|5044|5042|5043|5041|5044|5043|5043|5041|288
1634542370000|2021-10-18 07:32:50|5042|5040|5041|5038|5042|5040|5041|5038|455
1634542380000|2021-10-18 07:33:00|5040|5037|5042|5040|5042|5040|5039|5037|741
1634542400000|2021-10-18 07:33:20|5043|5041|5045|5042|5045|5042|5043|5041|581
1634542410000|2021-10-18 07:33:30||5043||5044||5044||5043|0
1634542420000|2021-10-18 07:33:40|5044|5043|5044|5042|5044|5043|5043|5042|156
1634542430000|2021-10-18 07:33:50|5045|5043|5045|5044|5045|5044|5045|5043|160
1634542440000|2021-10-18 07:34:00|5046|5045|5045|5044|5046|5045|5045|5044|261
1634542450000|2021-10-18 07:34:10|5044|5043|5043|5042|5044|5043|5043|5042|104
1634542460000|2021-10-18 07:34:20||5041||5041||5041||5041|0
1634542470000|2021-10-18 07:34:30||5042||5042||5042||5042|0
1634542480000|2021-10-18 07:34:40|5042|5041|5043|5040|5043|5041|5041|5040|1071
1634542490000|2021-10-18 07:34:50||5041||5042||5042||5041|0
1634542500000|2021-10-18 07:35:00|5044|5043|5042|5041|5045|5043|5042|5041|868
1634542510000|2021-10-18 07:35:10||5040||5041||5041||5040|32
1634542520000|2021-10-18 07:35:20|5043|5042|5043|5041|5043|5042|5043|5041|465
1634542530000|2021-10-18 07:35:30|5042|5040|5042|5040|5042|5041|5041|5040|574
1634542540000|2021-10-18 07:35:40|5041|5039|5040|5038|5042|5040|5040|5038|1349
1634542550000|2021-10-18 07:35:50|5039|5037|5036|5035|5039|5037|5036|5035|2000
1634542560000|2021-10-18 07:36:00|5037|5036|5037|5035|5037|5036|5037|5035|299
1634542570000|2021-10-18 07:36:10|||||||||19
1634542580000|2021-10-18 07:36:20|5036||5036||5036||5036||508
1634542590000|2021-10-18 07:36:30|5035|5034|5035|5033|5035|5034|5034|5033|570
1634542610000|2021-10-18 07:36:50|5036|5034|5037|5036|5037|5036|5036|5034|1237
1634542620000|2021-10-18 07:37:00|5038|5035|5034|5032|5038|5035|5033|5032|3198
1634542640000|2021-10-18 07:37:20|5035|5033|5036|5034|5036|5034|5035|5033|857
1634542650000|2021-10-18 07:37:30|5037|5035|5037|5035|5038|5035|5036|5035|60
1634542680000|2021-10-18 07:38:00||5036||5035||5036||5035|17
1634542690000|2021-10-18 07:38:10|5038|5036|5038|5037|5038|5037|5037|5036|530
1634542700000|2021-10-18 07:38:20|5039||5038||5039||5038||347
1634542710000|2021-10-18 07:38:30|5039|5039|5039|5037|5040|5039|5039|5037|490
1634542720000|2021-10-18 07:38:40|5040|5039|5040|5038|5040|5039|5039|5037|112
1634542730000|2021-10-18 07:38:50|5041|5039|5039|5038|5041|5039|5039|5038|361
1634542740000|2021-10-18 07:39:00|5038|5037|5038|5036|5038|5037|5038|5036|19
1634542750000|2021-10-18 07:39:10||5035||5036||5036||5035|139
1634542790000|2021-10-18 07:39:50|5037|5037|5038|5037|5038|5037|5037|5037|19
1634542800000|2021-10-18 07:40:00||5036||5036||5036||5036|126
1634542810000|2021-10-18 07:40:10|5037||5037||5037||5037||0
1634542820000|2021-10-18 07:40:20|5038|5035|5036|5034|5038|5035|5036|5034|1569
1634542830000|2021-10-18 07:40:30|5037|5035|5039|5037|5039|5037|5036|5035|515
1634542840000|2021-10-18 07:40:40|5040|5038|5041|5039|5041|5039|5038|5038|467
1634542850000|2021-10-18 07:40:50|5040||5040||5040||5040||196
1634542860000|2021-10-18 07:41:00|||||||||45
1634542870000|2021-10-18 07:41:10|5039|5038|5041|5038|5041|5038|5039|5038|550
1634542880000|2021-10-18 07:41:20||5039||5040||5040||5039|0
1634542890000|2021-10-18 07:41:30||5039||5039||5039||5039|200
1634542920000|2021-10-18 07:42:00|5042|5040|5045|5042|5045|5044|5042|5040|1250
1634542930000|2021-10-18 07:42:10||5043||5043||5043||5043|0
1634542940000|2021-10-18 07:42:20|5046|5044|5046|5045|5046|5045|5046|5044|600
1634542950000|2021-10-18 07:42:30|5047|5046|5050|5047|5050|5047|5047|5046|450
1634542960000|2021-10-18 07:42:40||5048||5048||5048||5048|45
1634542970000|2021-10-18 07:42:50|5051||5050||5051||5050||0
1634542980000|2021-10-18 07:43:00|5049|5047|5049|5048|5049|5048|5049|5047|785
1634542990000|2021-10-18 07:43:10|5048|5047|5048|5047|5048|5047|5048|5047|197
1634543000000|2021-10-18 07:43:20|5049|5048|5051|5049|5051|5049|5049|5048|1278
1634543010000|2021-10-18 07:43:30|5050|5048|5050|5048|5050|5048|5049|5048|1075
1634543030000|2021-10-18 07:43:50|5049|5047|5048|5047|5049|5047|5048|5047|7
1634543040000|2021-10-18 07:44:00|5047|5046|5049|5047|5049|5048|5047|5046|1119
1634543050000|2021-10-18 07:44:10|5050|5048|5050|5048|5050|5049|5050|5048|576
1634543060000|2021-10-18 07:44:20|5049|5047|5048|5046|5049|5048|5047|5046|455
1634543070000|2021-10-18 07:44:30|||||||||200
1634543080000|2021-10-18 07:44:40|5047|5045|5048|5047|5048|5047|5046|5045|1681
1634543090000|2021-10-18 07:44:50|5047|5046|5047|5046|5047|5046|5047|5046|114
1634543100000|2021-10-18 07:45:00|5048|5045|5050|5048|5050|5048|5048|5045|2480
1634543110000|2021-10-18 07:45:10|5051|5049|5051|5049|5052|5050|5051|5049|469
1634543120000|2021-10-18 07:45:20|5050|5050|5051|5050|5052|5050|5050|5050|18
1634543130000|2021-10-18 07:45:30|5052|5049|5051|5049|5052|5050|5051|5049|643
1634543140000|2021-10-18 07:45:40|5050|5048|5051|5048|5051|5048|5049|5048|725
1634543150000|2021-10-18 07:45:50|5052|5049|5053|5051|5053|5051|5052|5049|650
1634543160000|2021-10-18 07:46:00|5054|5052|5053|5051|5054|5053|5052|5051|3510
1634543180000|2021-10-18 07:46:20|5052|5050|5051|5049|5052|5050|5049|5048|1153
1634543190000|2021-10-18 07:46:30|5050||5051||5051||5050||240
1634543200000|2021-10-18 07:46:40||5050||5049||5050||5049|770
1634543210000|2021-10-18 07:46:50|5050|5050|5051|5049|5051|5050|5050|5049|1548
1634543220000|2021-10-18 07:47:00|5052|5050|5052|5049|5052|5050|5051|5049|1361
1634543230000|2021-10-18 07:47:10|5053|5050|5051|5050|5053|5051|5051|5049|3057
1634543240000|2021-10-18 07:47:20|5052|5049|5050|5049|5052|5049|5050|5049|832
1634543250000|2021-10-18 07:47:30|5051|5048|5050|5049|5051|5049|5050|5048|1764
1634543260000|2021-10-18 07:47:40|5049|5048|5049|5048|5049|5048|5049|5048|201
1634543270000|2021-10-18 07:47:50|5050|5049|5050|5049|5050|5049|5050|5048|1513
1634543280000|2021-10-18 07:48:00|5051|5050|5050|5049|5052|5050|5050|5049|1187
1634543290000|2021-10-18 07:48:10|5051|5050|5052|5050|5052|5051|5051|5050|739
1634543300000|2021-10-18 07:48:20|||||||||38
1634543330000|2021-10-18 07:48:50|5051|5049|5050|5049|5051|5049|5050|5049|231
1634543340000|2021-10-18 07:49:00|5051|5050|5051|5049|5052|5050|5051|5049|1334
1634543350000|2021-10-18 07:49:10|5052||5052||5052||5052||0
1634543380000|2021-10-18 07:49:40||5050||5051||5051||5050|1396
1634543390000|2021-10-18 07:49:50|5053|5052|5054|5052|5055|5054|5053|5052|1401
1634543400000|2021-10-18 07:50:00|||||||||63
1634543410000|2021-10-18 07:50:10|5055|5053|5054|5052|5055|5054|5054|5052|713
1634543420000|2021-10-18 07:50:20|5053|5053|5054|5052|5054|5053|5053|5052|585
1634543430000|2021-10-18 07:50:30||5053||5052||5053||5052|237
1634543440000|2021-10-18 07:50:40|||||||||10
1634543450000|2021-10-18 07:50:50|5053|5051|5053|5051|5054|5052|5052|5051|806
1634543460000|2021-10-18 07:51:00||5052||5051||5052||5051|323
1634543470000|2021-10-18 07:51:10||5052||5051||5052||5051|288
1634543490000|2021-10-18 07:51:30|5054|5052|5054|5052|5054|5053|5054|5052|944
1634543520000|2021-10-18 07:52:00||5053||5052||5053||5052|247
1634543530000|2021-10-18 07:52:10|||||||||71
1634543540000|2021-10-18 07:52:20|5053|5051|5051|5050|5053|5051|5051|5049|1777
1634543550000|2021-10-18 07:52:30|5052|5051|5052|5050|5052|5051|5051|5050|538
1634543570000|2021-10-18 07:52:50|5051|5051|5051|5050|5052|5051|5051|5050|1435
1634543580000|2021-10-18 07:53:00|5050|5049|5052|5051|5052|5051|5050|5049|884
1634543600000|2021-10-18 07:53:20|5051|5050|5051|5050|5051|5050|5051|5050|87
1634543610000|2021-10-18 07:53:30|5052||5052||5052||5052||268
1634543640000|2021-10-18 07:54:00|5051|5051|5052|5050|5052|5051|5051|5050|228
1634543670000|2021-10-18 07:54:30|5051|5051|5053|5051|5054|5053|5051|5050|1688
1634543680000|2021-10-18 07:54:40||5052||5052||5052||5052|32
1634543690000|2021-10-18 07:54:50||5051||5051||5051||5051|49
1634543700000|2021-10-18 07:55:00|5052|5050|5052|5050|5052|5050|5051|5050|1329
1634543710000|2021-10-18 07:55:10|5051|5051|5052|5050|5052|5051|5051|5050|100
1634543720000|2021-10-18 07:55:20|5051|5049|5051|5050|5052|5051|5050|5049|881
1634543730000|2021-10-18 07:55:30|5050|5049|5052|5050|5052|5051|5050|5049|2886
1634543740000|2021-10-18 07:55:40|5053|5051|5053|5052|5054|5053|5052|5051|1028
1634543750000|2021-10-18 07:55:50|5054||5054||5054||5053||612
1634543760000|2021-10-18 07:56:00|5055|5053|5054|5052|5055|5054|5053|5052|850
1634543770000|2021-10-18 07:56:10|||||||||39
1634543780000|2021-10-18 07:56:20|5053||5053||5053||5053||1
1634543800000|2021-10-18 07:56:40|5054|5053|5055|5053|5055|5054|5054|5053|1979
1634543810000|2021-10-18 07:56:50|5056|5054|5056|5055|5056|5055|5055|5054|666
1634543820000|2021-10-18 07:57:00|5055|5054|5055|5054|5055|5054|5054|5053|3896
1634543830000|2021-10-18 07:57:10|5056|5055|5055|5054|5056|5055|5055|5054|2294
1634543840000|2021-10-18 07:57:20|5054|5053|5054|5053|5055|5053|5054|5053|1362
1634543850000|2021-10-18 07:57:30|5053|5052|5053|5052|5053|5052|5053|5052|261
1634543860000|2021-10-18 07:57:40|5052|5051|5052|5050|5052|5051|5052|5050|319
1634543870000|2021-10-18 07:57:50|5051|5051|5051|5050|5052|5051|5051|5050|1681
1634543880000|2021-10-18 07:58:00|5050|5049|5050|5049|5051|5050|5050|5049|1889
1634543890000|2021-10-18 07:58:10|5049|5048|5048|5047|5049|5048|5048|5047|743
1634543920000|2021-10-18 07:58:40|||||||||100
1634543940000|2021-10-18 07:59:00|5049|5048|5049|5048|5049|5048|5049|5048|648
1634543950000|2021-10-18 07:59:10|5048|5047|5048|5047|5048|5047|5048|5047|3
1634543960000|2021-10-18 07:59:20|5047|5046|5047|5046|5048|5046|5047|5046|480
1634543970000|2021-10-18 07:59:30|5048|5047|5048|5047|5048|5047|5048|5046|401
1634543980000|2021-10-18 07:59:40||5046||5047||5047||5046|40
1634543990000|2021-10-18 07:59:50|5047|5046|5048|5046|5048|5046|5047|5046|108
1634544000000|2021-10-18 08:00:00|||||||||216
1634544010000|2021-10-18 08:00:10|5047||5048||5048||5047||130
1634544020000|2021-10-18 08:00:20|5047|5045|5047|5046|5048|5046|5046|5045|631
1634544030000|2021-10-18 08:00:30|5048|5047|5048|5046|5048|5047|5047|5046|117
1634544050000|2021-10-18 08:00:50||5047||5047||5047||5047|644
1634544060000|2021-10-18 08:01:00|5049|5048|5049|5048|5049|5048|5048|5047|439
1634544070000|2021-10-18 08:01:10|5050|5049|5050|5048|5050|5049|5050|5048|268
1634544080000|2021-10-18 08:01:20||5049||5049||5049||5049|0
1634544090000|2021-10-18 08:01:30|||||||||596
1634544100000|2021-10-18 08:01:40|5049|5048|5050|5049|5050|5049|5049|5048|520
1634544110000|2021-10-18 08:01:50|5051|5048|5050|5049|5051|5050|5050|5048|1389
1634544120000|2021-10-18 08:02:00|5051|5048|5051|5049|5052|5051|5051|5048|1348
1634544130000|2021-10-18 08:02:10|5050|5050|5053|5052|5053|5052|5050|5050|1292
1634544140000|2021-10-18 08:02:20|5054|5053|5054|5053|5055|5054|5054|5053|132
1634544150000|2021-10-18 08:02:30|||||||||165
1634544160000|2021-10-18 08:02:40|5055|5054|5054|5053|5055|5054|5054|5053|1212
1634544170000|2021-10-18 08:02:50|||||||||59
1634544180000|2021-10-18 08:03:00|5053|5052|5054|5052|5054|5053|5053|5052|857
1634544190000|2021-10-18 08:03:10|5055|5053|5055|5054|5055|5054|5055|5053|700
1634544200000|2021-10-18 08:03:20|5056|5055|5056|5054|5056|5055|5055|5054|526
1634544210000|2021-10-18 08:03:30|5055|5053|5054|5052|5055|5054|5053|5052|743
1634544220000|2021-10-18 08:03:40|5053|5051|5052|5050|5053|5052|5052|5050|514
1634544230000|2021-10-18 08:03:50||5049||5049||5049||5049|0
1634544250000|2021-10-18 08:04:10|5053|5050|5054|5052|5054|5052|5053|5050|523
1634544260000|2021-10-18 08:04:20|5053|5051|5052|5050|5053|5051|5052|5050|82
1634544270000|2021-10-18 08:04:30|5051|5049|5051|5050|5052|5050|5051|5049|1575
1634544280000|2021-10-18 08:04:40|||||||||9
1634544290000|2021-10-18 08:04:50|5052|5051|5052|5051|5052|5051|5051|5050|1734
1634544300000|2021-10-18 08:05:00|5053|5052|5054|5053|5054|5053|5053|5052|78
1634544310000|2021-10-18 08:05:10|5053|5052|5053|5052|5053|5052|5053|5052|3
1634544320000|2021-10-18 08:05:20|5054|5053|5053|5052|5054|5053|5052|5051|1480
1634544330000|2021-10-18 08:05:30|5054|5051|5053|5051|5054|5051|5053|5051|335
1634544340000|2021-10-18 08:05:40|5052|5052|5053|5052|5053|5052|5052|5051|441
1634544350000|2021-10-18 08:05:50|5052|5051|5052|5051|5053|5052|5052|5051|785
1634544360000|2021-10-18 08:06:00|5051|5050|5051|5050|5052|5050|5051|5049|748
1634544370000|2021-10-18 08:06:10|5050|5049|5051|5049|5051|5049|5050|5049|240
1634544390000|2021-10-18 08:06:30|5050|5050|5052|5050|5052|5050|5050|5050|110
1634544410000|2021-10-18 08:06:50|5051|5051|5051|5050|5051|5051|5051|5050|215
1634544420000|2021-10-18 08:07:00|5050|5049|5050|5049|5051|5049|5050|5049|94
1634544440000|2021-10-18 08:07:20|||||||||29
1634544460000|2021-10-18 08:07:40|5049|5048|5050|5049|5050|5049|5049|5048|477
1634544470000|2021-10-18 08:07:50|5051|5050|5052|5050|5052|5051|5050|5049|1502
1634544480000|2021-10-18 08:08:00||5051||5051||5051||5051|186
1634544490000|2021-10-18 08:08:10|||||||||40
1634544500000|2021-10-18 08:08:20|5053|5052|5051|5049|5053|5052|5050|5049|3556
1634544520000|2021-10-18 08:08:40|5050|5048|5050|5049|5050|5049|5049|5048|2607
1634544530000|2021-10-18 08:08:50|5051|5050|5051|5049|5051|5050|5050|5049|1570
1634544540000|2021-10-18 08:09:00|5050|5048|5050|5048|5050|5048|5050|5048|104
1634544550000|2021-10-18 08:09:10|5051|5049|5052|5051|5053|5051|5051|5049|649
1634544560000|2021-10-18 08:09:20|5051|5050|5051|5050|5052|5051|5051|5050|207
1634544570000|2021-10-18 08:09:30|5050|5049|5051|5049|5051|5050|5050|5049|533
1634544600000|2021-10-18 08:10:00|5050|5050|5052|5051|5053|5051|5050|5050|1806
1634544610000|2021-10-18 08:10:10|5053|5052|5052|5051|5053|5052|5052|5051|402
1634544620000|2021-10-18 08:10:20|5053|5052|5053|5051|5053|5052|5052|5051|1220
1634544630000|2021-10-18 08:10:30|5052||5053||5053||5052||3
1634544660000|2021-10-18 08:11:00|5052|5052|5052|5051|5053|5052|5052|5051|4578
1634544680000|2021-10-18 08:11:20|5053|5052|5052|5051|5053|5052|5052|5051|643
1634544690000|2021-10-18 08:11:30|5051|5050|5053|5051|5053|5052|5051|5050|1880
1634544700000|2021-10-18 08:11:40||5052||5052||5052||5052|0
1634544710000|2021-10-18 08:11:50|5052|5051|5052|5051|5052|5051|5052|5051|0
1634544720000|2021-10-18 08:12:00|5053|5052|5053|5052|5053|5052|5053|5052|274
1634544740000|2021-10-18 08:12:20|5054|5053|5055|5054|5055|5054|5054|5053|555
1634544750000|2021-10-18 08:12:30|5054|5053|5054|5053|5054|5053|5054|5053|67
1634544780000|2021-10-18 08:13:00|5055|5054|5053|5051|5055|5054|5052|5051|1673
1634544790000|2021-10-18 08:13:10|5052|5050|5051|5050|5052|5050|5050|5049|1350
1634544800000|2021-10-18 08:13:20|5052|5051|5052|5051|5052|5051|5052|5051|802
1634544810000|2021-10-18 08:13:30|5053|5052|5051|5050|5053|5052|5051|5050|504
1634544820000|2021-10-18 08:13:40|5050|5049|5051|5050|5051|5050|5050|5049|232
1634544840000|2021-10-18 08:14:00|5052|5051|5051|5050|5052|5051|5051|5050|178
1634544850000|2021-10-18 08:14:10|5050|5049|5053|5052|5053|5052|5050|5049|2158
1634544860000|2021-10-18 08:14:20|5052|5051|5052|5051|5053|5051|5052|5051|13
1634544870000|2021-10-18 08:14:30|||||||||88
1634544890000|2021-10-18 08:14:50|5053|5052|5053|5052|5054|5053|5053|5052|1298
1634544900000|2021-10-18 08:15:00|5052|5051|5052|5051|5053|5051|5052|5051|318
1634544920000|2021-10-18 08:15:20|5051|5050|5051|5049|5051|5050|5050|5049|619
1634544930000|2021-10-18 08:15:30|5052|5050|5052|5051|5052|5051|5052|5049|332
1634544940000|2021-10-18 08:15:40|5051|5050|5052|5050|5052|5051|5051|5050|247
1634544950000|2021-10-18 08:15:50||5051||5050||5051||5050|0
1634544970000|2021-10-18 08:16:10|5051|5051|5052|5051|5052|5051|5051|5050|144
1634544990000|2021-10-18 08:16:30|5053|5052|5053|5052|5053|5052|5053|5052|701
1634545000000|2021-10-18 08:16:40|5052|5051|5052|5051|5052|5051|5052|5051|316
1634545010000|2021-10-18 08:16:50|5051|5050|5050|5048|5052|5050|5050|5048|1310
1634545020000|2021-10-18 08:17:00|5049|5047|5049|5048|5049|5048|5048|5047|566
1634545030000|2021-10-18 08:17:10|||||||||64
1634545050000|2021-10-18 08:17:30|5048|5047|5046|5045|5048|5047|5046|5045|879
1634545070000|2021-10-18 08:17:50|5047|5046|5048|5046|5048|5046|5047|5046|565
1634545080000|2021-10-18 08:18:00||5047||5047||5047||5047|152
1634545090000|2021-10-18 08:18:10|5047|5046|5047|5046|5047|5046|5047|5046|73
1634545100000|2021-10-18 08:18:20|5046|5045|5046|5045|5047|5046|5046|5045|693
1634545110000|2021-10-18 08:18:30|5045|5044|5045|5044|5045|5044|5045|5044|378
1634545120000|2021-10-18 08:18:40|5046||5046||5046||5045||0
1634545130000|2021-10-18 08:18:50|5045||5045||5046||5045||1
1634545140000|2021-10-18 08:19:00|5046|5045|5047|5045|5047|5046|5046|5045|581
1634545150000|2021-10-18 08:19:10|5046|5046|5047|5046|5047|5046|5046|5046|190
1634545160000|2021-10-18 08:19:20|5048|5047|5047|5046|5048|5047|5047|5046|374
1634545170000|2021-10-18 08:19:30|5046|5045|5046|5045|5047|5045|5046|5045|499
1634545180000|2021-10-18 08:19:40|||||||||29
1634545190000|2021-10-18 08:19:50|5047|5046|5047|5046|5047|5046|5047|5045|371
1634545200000|2021-10-18 08:20:00|5048|5047|5048|5047|5048|5047|5048|5047|59
1634545210000|2021-10-18 08:20:10|5049|5048|5049|5048|5049|5048|5049|5048|530
1634545220000|2021-10-18 08:20:20|5048|5047|5048|5047|5048|5047|5048|5047|49
1634545230000|2021-10-18 08:20:30|5049|5048|5050|5049|5050|5049|5049|5048|428
1634545240000|2021-10-18 08:20:40|5051|5048|5052|5050|5052|5050|5051|5048|1119
1634545250000|2021-10-18 08:20:50|5051|5051|5051|5050|5051|5051|5051|5050|175
1634545270000|2021-10-18 08:21:10|5050|5049|5051|5050|5051|5050|5050|5049|1182
1634545280000|2021-10-18 08:21:20|5050|5049|5049|5048|5051|5050|5049|5048|1030
1634545290000|2021-10-18 08:21:30|5050|5049|5050|5048|5050|5049|5049|5048|1057
1634545300000|2021-10-18 08:21:40||5049||5049||5049||5049|80
1634545310000|2021-10-18 08:21:50|||||||||49
1634545320000|2021-10-18 08:22:00|5049|5048|5050|5049|5050|5049|5049|5048|358
1634545330000|2021-10-18 08:22:10|5049|5048|5050|5049|5050|5049|5049|5048|446
1634545360000|2021-10-18 08:22:40|5051|5050|5054|5052|5054|5053|5051|5050|877
1634545370000|2021-10-18 08:22:50|5053||5053||5053||5053||85
1634545380000|2021-10-18 08:23:00|5054|5053|5055|5054|5055|5054|5054|5053|426
1634545390000|2021-10-18 08:23:10|5056|5055|5059|5057|5059|5057|5056|5055|842
1634545400000|2021-10-18 08:23:20|5060|5058|5061|5059|5061|5059|5059|5058|503
1634545410000|2021-10-18 08:23:30||5060||5059||5060||5059|940
1634545420000|2021-10-18 08:23:40|5060||5060||5060||5060||0
1634545430000|2021-10-18 08:23:50|5061|5060|5058|5057|5062|5061|5058|5057|3044
1634545440000|2021-10-18 08:24:00|5057|5056|5058|5057|5058|5057|5057|5056|715
1634545450000|2021-10-18 08:24:10|5059|5058|5057|5055|5059|5058|5056|5055|1186
1634545460000|2021-10-18 08:24:20|5058|5056|5057|5056|5058|5057|5057|5055|614
1634545470000|2021-10-18 08:24:30|5056|5055|5054|5053|5056|5055|5054|5053|779
1634545480000|2021-10-18 08:24:40|||||||||41
1634545490000|2021-10-18 08:24:50|||||||||5
1634545500000|2021-10-18 08:25:00|5055|5054|5057|5055|5057|5055|5055|5054|272
1634545510000|2021-10-18 08:25:10|5056||5056||5057||5056||0
1634545520000|2021-10-18 08:25:20|5057||5057||5057||5057||224
1634545530000|2021-10-18 08:25:30|5058|5056|5058|5056|5058|5056|5058|5056|0
1634545540000|2021-10-18 08:25:40|5057|5055|5057|5055|5057|5055|5056|5055|6
1634545550000|2021-10-18 08:25:50|5058||5058||5058||5058||0
1634545570000|2021-10-18 08:26:10|5059|5056|5061|5060|5062|5061|5059|5056|626
1634545580000|2021-10-18 08:26:20|5062||5062||5063||5062||72
1634545590000|2021-10-18 08:26:30|5063|5061|5060|5059|5063|5062|5060|5059|1761
1634545600000|2021-10-18 08:26:40|5061|5060|5061|5059|5061|5060|5061|5059|536
1634545610000|2021-10-18 08:26:50|5060|5058|5060|5059|5061|5059|5059|5058|889
1634545620000|2021-10-18 08:27:00|5061|5060|5063|5061|5063|5061|5061|5060|441
1634545630000|2021-10-18 08:27:10|5062|5060|5062|5061|5062|5061|5061|5060|259
1634545640000|2021-10-18 08:27:20|||||||||144
1634545650000|2021-10-18 08:27:30|5063|5062|5062|5061|5063|5062|5062|5061|399
1634545660000|2021-10-18 08:27:40|5061|5060|5060|5058|5061|5060|5059|5058|814
1634545670000|2021-10-18 08:27:50|5059|5059|5059|5058|5059|5059|5059|5058|0
1634545680000|2021-10-18 08:28:00|5058|5057|5058|5057|5058|5057|5058|5057|226
1634545710000|2021-10-18 08:28:30|5057|5056|5057|5055|5057|5056|5057|5055|98
1634545720000|2021-10-18 08:28:40|5058|5056|5057|5056|5058|5057|5057|5056|506
1634545730000|2021-10-18 08:28:50|5058|5057|5058|5057|5058|5057|5057|5057|244
1634545740000|2021-10-18 08:29:00|||||||||80
1634545750000|2021-10-18 08:29:10|5059|5058|5059|5058|5059|5058|5059|5058|86
1634545760000|2021-10-18 08:29:20|5058|5057|5057|5056|5058|5057|5057|5056|1025
1634545770000|2021-10-18 08:29:30|5058|5057|5057|5055|5058|5057|5057|5055|462
1634545790000|2021-10-18 08:29:50||5056||5056||5056||5056|0
1634545820000|2021-10-18 08:30:20|5056|5055|5054|5053|5056|5055|5054|5053|215
1634545840000|2021-10-18 08:30:40|||||||||130
1634545860000|2021-10-18 08:31:00|||||||||52
1634545870000|2021-10-18 08:31:10|5055|5054|5056|5054|5056|5054|5055|5053|404
1634545880000|2021-10-18 08:31:20||5055||5055||5055||5055|0
1634545890000|2021-10-18 08:31:30|5057|5056|5058|5057|5058|5057|5057|5056|1406
1634545900000|2021-10-18 08:31:40|||||||||1290
1634545910000|2021-10-18 08:31:50|5057|5056|5058|5057|5058|5057|5057|5056|700
1634545920000|2021-10-18 08:32:00|5059|5058|5058|5057|5059|5058|5058|5057|326
1634545930000|2021-10-18 08:32:10|5059|5058|5055|5054|5059|5058|5055|5054|1316
1634545940000|2021-10-18 08:32:20|5056|5055|5055|5054|5057|5055|5055|5054|847
1634545950000|2021-10-18 08:32:30|5054|5053|5054|5053|5054|5053|5054|5053|214
1634545960000|2021-10-18 08:32:40|5053|5052|5053|5052|5053|5052|5053|5052|468
1634545980000|2021-10-18 08:33:00|5052|5051|5052|5051|5053|5052|5052|5051|559
1634545990000|2021-10-18 08:33:10|5051|5050|5051|5050|5052|5050|5051|5050|456
1634546000000|2021-10-18 08:33:20|5052|5051|5051|5050|5052|5051|5051|5050|605
1634546010000|2021-10-18 08:33:30|5052||5052||5052||5051||406
1634546020000|2021-10-18 08:33:40|5051||5052||5052||5051||0
1634546030000|2021-10-18 08:33:50|5051|5051|5052|5050|5052|5051|5051|5050|137
1634546040000|2021-10-18 08:34:00|5051|5051|5051|5050|5052|5051|5051|5050|0
1634546050000|2021-10-18 08:34:10|5050|5049|5050|5049|5050|5049|5050|5049|705
1634546060000|2021-10-18 08:34:20|5051|5050|5051|5049|5051|5050|5051|5049|99
1634546070000|2021-10-18 08:34:30|5050|5050|5051|5050|5051|5050|5050|5050|376
1634546090000|2021-10-18 08:34:50|5050|5049|5051|5050|5051|5050|5050|5049|124
1634546100000|2021-10-18 08:35:00|5052|5051|5053|5051|5053|5051|5052|5051|368
1634546110000|2021-10-18 08:35:10|5052|5052|5052|5051|5053|5052|5050|5049|3119
1634546120000|2021-10-18 08:35:20|5053||5052||5053||5052||227
1634546130000|2021-10-18 08:35:30|5051|5050|5050|5049|5052|5050|5050|5049|240
1634546140000|2021-10-18 08:35:40|5049|5048|5050|5049|5050|5049|5049|5048|795
1634546150000|2021-10-18 08:35:50|5049|5048|5048|5047|5049|5048|5048|5047|466
1634546160000|2021-10-18 08:36:00|||||||||350
1634546170000|2021-10-18 08:36:10|5047|5046|5047|5046|5047|5046|5047|5046|289
1634546180000|2021-10-18 08:36:20|5046|5045|5046|5045|5046|5045|5046|5045|137
1634546190000|2021-10-18 08:36:30|5047|5046|5047|5046|5048|5047|5047|5046|979
1634546200000|2021-10-18 08:36:40|5046|5045|5045|5044|5047|5045|5045|5044|637
1634546210000|2021-10-18 08:36:50|5046|5045|5046|5045|5047|5045|5046|5045|375
1634546220000|2021-10-18 08:37:00|5047|5046|5048|5046|5048|5046|5047|5045|1042
1634546240000|2021-10-18 08:37:20|5049|5047|5049|5048|5050|5048|5048|5047|399
1634546260000|2021-10-18 08:37:40|5048|5047|5048|5046|5048|5047|5047|5046|585
1634546270000|2021-10-18 08:37:50|5047||5047||5048||5047||0
1634546290000|2021-10-18 08:38:10|5048|5047|5048|5047|5049|5048|5048|5046|473
1634546300000|2021-10-18 08:38:20|5047|5046|5046|5045|5048|5046|5046|5045|483
1634546310000|2021-10-18 08:38:30|5047||5047||5047||5047||0
1634546320000|2021-10-18 08:38:40||5046||5045||5046||5045|8
1634546340000|2021-10-18 08:39:00|5046|5044|5044|5043|5047|5044|5044|5043|389
1634546350000|2021-10-18 08:39:10|5045||5045||5045||5045||186
1634546380000|2021-10-18 08:39:40|5046|5044|5047|5046|5048|5046|5046|5044|1369
1634546390000|2021-10-18 08:39:50|5048|5045|5048|5046|5048|5046|5046|5045|543
1634546400000|2021-10-18 08:40:00|5047|5045|5047|5046|5048|5046|5046|5045|220
1634546410000|2021-10-18 08:40:10|5046|5045|5046|5045|5046|5045|5046|5045|0
1634546420000|2021-10-18 08:40:20|5045|5044|5046|5044|5046|5045|5045|5043|269
1634546430000|2021-10-18 08:40:30|5045|5043|5045|5043|5045|5043|5044|5043|66
1634546450000|2021-10-18 08:40:50|5044|5042|5044|5043|5045|5043|5043|5042|464
1634546460000|2021-10-18 08:41:00|5045|5044|5046|5043|5046|5044|5045|5043|84
1634546470000|2021-10-18 08:41:10|5045||5045||5045||5045||0
1634546500000|2021-10-18 08:41:40|5046|5044|5047|5045|5047|5045|5046|5044|101
1634546510000|2021-10-18 08:41:50||5046||5046||5046||5046|0
1634546520000|2021-10-18 08:42:00||5045||5045||5045||5045|0
1634546540000|2021-10-18 08:42:20|5048|5046|5047|5045|5048|5046|5047|5045|292
1634546550000|2021-10-18 08:42:30|5048|5046|5049|5047|5049|5047|5048|5046|250
1634546560000|2021-10-18 08:42:40|5050||5050||5050||5050||0
1634546570000|2021-10-18 08:42:50|5049|5048|5049|5048|5049|5049|5049|5048|346
1634546580000|2021-10-18 08:43:00|5050|5049|5049|5048|5050|5049|5049|5048|547
1634546590000|2021-10-18 08:43:10|5050|5049|5049|5048|5050|5049|5049|5048|80
1634546600000|2021-10-18 08:43:20|5050|5049|5050|5049|5050|5049|5050|5048|125
1634546620000|2021-10-18 08:43:40|5051|5050|5052|5050|5053|5051|5051|5050|39
1634546640000|2021-10-18 08:44:00|5051|5049|5051|5050|5052|5050|5051|5049|501
1634546650000|2021-10-18 08:44:10|5050|5049|5051|5050|5051|5050|5050|5049|203
1634546660000|2021-10-18 08:44:20|5052||5052||5052||5052||0
1634546670000|2021-10-18 08:44:30|5051||5051||5051||5051||78
1634546680000|2021-10-18 08:44:40|5050|5049|5050|5049|5050|5049|5050|5049|3
1634546690000|2021-10-18 08:44:50|5051||5051||5051||5051||0
1634546700000|2021-10-18 08:45:00|5050||5051||5051||5050||0
1634546710000|2021-10-18 08:45:10|5050|5050|5050|5049|5050|5050|5050|5049|47
1634546720000|2021-10-18 08:45:20|5051|5050|5050|5049|5051|5050|5050|5049|166
1634546730000|2021-10-18 08:45:30|5051||5050||5051||5050||0
1634546740000|2021-10-18 08:45:40|5051|5050|5051|5050|5051|5050|5051|5050|217
1634546750000|2021-10-18 08:45:50|5050|5049|5050|5049|5051|5049|5050|5049|380
1634546760000|2021-10-18 08:46:00|5051|5050|5054|5052|5054|5052|5051|5049|548
1634546770000|2021-10-18 08:46:10|5053|5051|5052|5050|5053|5051|5051|5050|611
1634546790000|2021-10-18 08:46:30|5053|5051|5054|5052|5054|5053|5053|5051|1318
1634546820000|2021-10-18 08:47:00|5055|5053|5056|5054|5057|5055|5055|5053|2159
1634546830000|2021-10-18 08:47:10|5055||5056||5056||5055||74
1634546850000|2021-10-18 08:47:30|5055||5055||5055||5055||61
1634546860000|2021-10-18 08:47:40|5054|5053|5054|5052|5054|5053|5053|5052|543
1634546880000|2021-10-18 08:48:00|5053|5053|5054|5052|5054|5053|5053|5052|426
1634546890000|2021-10-18 08:48:10|5053|5053|5054|5052|5054|5053|5053|5052|1348
1634546900000|2021-10-18 08:48:20|5053|5051|5051|5050|5053|5051|5051|5050|611
1634546910000|2021-10-18 08:48:30|5052|5051|5052|5050|5052|5051|5051|5050|200
1634546920000|2021-10-18 08:48:40|5051|5049|5050|5049|5052|5049|5050|5049|178
1634546940000|2021-10-18 08:49:00|5051|5050|5051|5050|5051|5050|5051|5050|606
1634546950000|2021-10-18 08:49:10||5049||5049||5049||5049|0
1634546960000|2021-10-18 08:49:20||5050||5049||5050||5049|125
1634546970000|2021-10-18 08:49:30|5050|5048|5048|5047|5050|5048|5048|5047|242
1634546990000|2021-10-18 08:49:50|||||||||102
1634547000000|2021-10-18 08:50:00|5047|5046|5047|5046|5048|5046|5047|5046|352
1634547030000|2021-10-18 08:50:30|5046|5045|5044|5043|5046|5045|5044|5043|196
1634547040000|2021-10-18 08:50:40|5045|5044|5045|5044|5045|5044|5044|5043|2349
1634547050000|2021-10-18 08:50:50|5046|5045|5046|5044|5046|5045|5046|5044|304
1634547060000|2021-10-18 08:51:00|5045||5045||5045||5045||100
1634547070000|2021-10-18 08:51:10|||||||||2
1634547080000|2021-10-18 08:51:20|5044|5043|5045|5044|5045|5044|5044|5043|2153
1634547090000|2021-10-18 08:51:30|5044|5043|5044|5043|5044|5043|5044|5043|177
1634547100000|2021-10-18 08:51:40|5043|5042|5044|5043|5045|5043|5043|5042|2199
1634547110000|2021-10-18 08:51:50|5043|5042|5043|5042|5043|5042|5043|5042|125
1634547130000|2021-10-18 08:52:10|5044|5043|5044|5042|5044|5043|5044|5042|281
1634547140000|2021-10-18 08:52:20|5043|5041|5043|5041|5044|5042|5042|5041|673
1634547150000|2021-10-18 08:52:30|5042|5042|5043|5041|5043|5042|5042|5041|204
1634547160000|2021-10-18 08:52:40|5042|5040|5041|5039|5043|5040|5040|5039|1175
1634547170000|2021-10-18 08:52:50||5040||5040||5040||5040|0
1634547190000|2021-10-18 08:53:10|||||||||46
1634547200000|2021-10-18 08:53:20|5042|5041|5042|5040|5042|5041|5041|5040|112
1634547210000|2021-10-18 08:53:30|5041||5041||5041||5041||173
1634547220000|2021-10-18 08:53:40|5042|5041|5042|5041|5042|5041|5042|5041|105
1634547230000|2021-10-18 08:53:50|||||||||50
1634547260000|2021-10-18 08:54:20|||||||||153
1634547270000|2021-10-18 08:54:30||5040||5041||5041||5040|126
1634547280000|2021-10-18 08:54:40|5041|5040|5041|5040|5042|5040|5041|5040|297
1634547290000|2021-10-18 08:54:50|5042|5041|5043|5042|5044|5042|5042|5040|1085
1634547300000|2021-10-18 08:55:00|5044|5043|5044|5043|5045|5044|5044|5043|354
1634547310000|2021-10-18 08:55:10|5043|5042|5044|5042|5044|5043|5043|5042|331
1634547320000|2021-10-18 08:55:20||5043||5042||5043||5042|0
1634547330000|2021-10-18 08:55:30|||||||||55
1634547340000|2021-10-18 08:55:40|||||||||70
1634547360000|2021-10-18 08:56:00|5045|5043|5046|5045|5047|5045|5045|5043|399
1634547370000|2021-10-18 08:56:10|5045|5044|5045|5043|5045|5044|5045|5043|240
1634547380000|2021-10-18 08:56:20|||||||||198
1634547400000|2021-10-18 08:56:40|5044|5042|5045|5043|5045|5044|5044|5042|241
1634547410000|2021-10-18 08:56:50||5042||5042||5042||5042|9
1634547440000|2021-10-18 08:57:20|5044|5041|5043|5042|5044|5042|5042|5041|756
1634547460000|2021-10-18 08:57:40|5044|5043|5044|5043|5046|5045|5044|5043|3408
1634547470000|2021-10-18 08:57:50|5045|5044|5043|5042|5045|5044|5043|5042|1518
1634547480000|2021-10-18 08:58:00|5044|5043|5045|5043|5045|5044|5044|5043|514
1634547500000|2021-10-18 08:58:20|5044|5044|5045|5044|5045|5044|5044|5043|1217
1634547510000|2021-10-18 08:58:30|5044|5043|5044|5043|5044|5043|5044|5043|4
1634547530000|2021-10-18 08:58:50|5045|5044|5045|5044|5045|5044|5045|5044|570
1634547540000|2021-10-18 08:59:00|5046|5045|5047|5046|5048|5046|5046|5045|248
1634547550000|2021-10-18 08:59:10|5046|5045|5047|5045|5047|5046|5046|5045|165
1634547560000|2021-10-18 08:59:20|5048|5046|5047|5046|5048|5047|5047|5046|62
1634547580000|2021-10-18 08:59:40|5046|5045|5046|5045|5046|5045|5046|5045|66
1634547590000|2021-10-18 08:59:50|5047|5046|5047|5046|5047|5046|5047|5046|180
1634547600000|2021-10-18 09:00:00|5046|5045|5046|5045|5046|5045|5046|5045|3
1634547620000|2021-10-18 09:00:20|5047|5046|5046|5045|5047|5046|5046|5045|191
1634547630000|2021-10-18 09:00:30|||||||||96
1634547650000|2021-10-18 09:00:50|5045|5044|5045|5044|5046|5044|5045|5044|419
1634547690000|2021-10-18 09:01:30|5046|5045|5046|5044|5046|5045|5045|5044|857
1634547700000|2021-10-18 09:01:40||5045||5045||5045||5045|0
1634547720000|2021-10-18 09:02:00|5047|5046|5048|5046|5048|5046|5047|5046|542
1634547730000|2021-10-18 09:02:10||5047||5047||5047||5047|0
1634547760000|2021-10-18 09:02:40|5049|5048|5051|5050|5051|5050|5049|5048|1614
1634547770000|2021-10-18 09:02:50|5050|5049|5049|5048|5050|5049|5049|5048|29
1634547780000|2021-10-18 09:03:00|5048|5047|5048|5046|5048|5047|5048|5046|993
1634547790000|2021-10-18 09:03:10|5047|5047|5048|5046|5048|5047|5047|5046|776
1634547800000|2021-10-18 09:03:20|5049|5047|5048|5047|5049|5047|5048|5047|589
1634547830000|2021-10-18 09:03:50|5047|5046|5047|5046|5047|5046|5047|5046|92
1634547850000|2021-10-18 09:04:10|5046|5045|5046|5045|5046|5045|5046|5045|244
1634547870000|2021-10-18 09:04:30|||||||||135
1634547890000|2021-10-18 09:04:50|||||||||295
1634547900000|2021-10-18 09:05:00|||||||||98
1634547910000|2021-10-18 09:05:10|5045|5044|5045|5044|5045|5044|5044|5043|825
1634547920000|2021-10-18 09:05:20|5044|5043|5045|5043|5045|5044|5044|5043|127
1634547930000|2021-10-18 09:05:30|5044|5042|5043|5042|5044|5042|5043|5041|287
1634547940000|2021-10-18 09:05:40|5044|5043|5045|5043|5045|5044|5044|5043|467
1634547960000|2021-10-18 09:06:00|5046|5044|5046|5045|5046|5045|5045|5043|1513
1634547970000|2021-10-18 09:06:10|5047|5046|5047|5045|5048|5046|5046|5045|710
1634547990000|2021-10-18 09:06:30|5048|5046|5048|5047|5049|5048|5048|5045|515
1634548000000|2021-10-18 09:06:40|5049||5049||5049||5049||159
1634548010000|2021-10-18 09:06:50|5048|5048|5049|5048|5049|5048|5048|5047|234
1634548020000|2021-10-18 09:07:00|5050|5047|5050|5048|5050|5049|5050|5047|69
1634548030000|2021-10-18 09:07:10|5049|5047|5048|5047|5049|5047|5048|5047|361
1634548040000|2021-10-18 09:07:20|5049|5048|5049|5048|5050|5048|5049|5048|757
1634548080000|2021-10-18 09:08:00|5048|5047|5048|5047|5048|5047|5048|5047|3
1634548090000|2021-10-18 09:08:10|5047|5046|5047|5046|5047|5046|5047|5046|743
1634548100000|2021-10-18 09:08:20|5046|5045|5046|5044|5047|5045|5045|5043|953
1634548110000|2021-10-18 09:08:30|5045|5043|5044|5043|5045|5044|5044|5043|285
1634548120000|2021-10-18 09:08:40|||||||||30
1634548130000|2021-10-18 09:08:50|5043|5042|5042|5040|5043|5042|5042|5040|820
1634548140000|2021-10-18 09:09:00|5041||5042||5042||5041||125
1634548150000|2021-10-18 09:09:10|||||||||310
1634548160000|2021-10-18 09:09:20|5041|5041|5040|5039|5042|5041|5040|5039|1236
1634548190000|2021-10-18 09:09:50|||||||||373
1634548200000|2021-10-18 09:10:00|5039|5038|5039|5038|5039|5038|5039|5038|264
1634548210000|2021-10-18 09:10:10|5038|5037|5038|5037|5038|5037|5038|5037|77
1634548220000|2021-10-18 09:10:20|||||||||6
1634548230000|2021-10-18 09:10:30|5037|5036|5037|5036|5037|5036|5037|5036|378
1634548260000|2021-10-18 09:11:00|5038|5037|5039|5038|5039|5038|5038|5037|1342
1634548270000|2021-10-18 09:11:10|5038|5037|5039|5038|5039|5038|5038|5037|509
1634548280000|2021-10-18 09:11:20|5038|5037|5039|5037|5039|5037|5038|5037|285
1634548290000|2021-10-18 09:11:30|5038|5036|5037|5036|5038|5036|5037|5036|984
1634548300000|2021-10-18 09:11:40|5038|5037|5038|5037|5038|5037|5038|5037|152
1634548330000|2021-10-18 09:12:10|5039|5038|5038|5037|5039|5038|5038|5037|1264
1634548340000|2021-10-18 09:12:20|5037|5036|5039|5038|5039|5038|5037|5036|1296
1634548350000|2021-10-18 09:12:30|5040|5039|5040|5038|5040|5039|5039|5038|415
1634548360000|2021-10-18 09:12:40|5039|5039|5040|5038|5040|5039|5039|5038|101
1634548370000|2021-10-18 09:12:50|5041|5039|5041|5040|5041|5040|5041|5039|284
1634548380000|2021-10-18 09:13:00|5040|5039|5042|5041|5043|5041|5040|5039|626
1634548390000|2021-10-18 09:13:10||5040||5041||5041||5040|1
1634548400000|2021-10-18 09:13:20|||||||||407
1634548420000|2021-10-18 09:13:40|5043|5042|5041|5040|5043|5042|5041|5040|616
1634548430000|2021-10-18 09:13:50|||||||||61
1634548440000|2021-10-18 09:14:00|5042|5041|5043|5042|5043|5042|5042|5041|431
1634548450000|2021-10-18 09:14:10|5044|5043|5045|5043|5045|5044|5043|5043|562
1634548460000|2021-10-18 09:14:20|5044||5045||5045||5044||0
1634548500000|2021-10-18 09:15:00|5046|5044|5047|5045|5047|5045|5046|5043|226
1634548510000|2021-10-18 09:15:10|||||||||3
1634548520000|2021-10-18 09:15:20|5048|5046|5047|5045|5048|5046|5046|5045|303
1634548530000|2021-10-18 09:15:30|5048|5046|5048|5047|5049|5047|5048|5046|91
1634548540000|2021-10-18 09:15:40|||||||||316
1634548590000|2021-10-18 09:16:30|5047|5046|5046|5045|5047|5046|5046|5045|103
1634548610000|2021-10-18 09:16:50|||||||||404
1634548620000|2021-10-18 09:17:00|5047|5046|5047|5045|5047|5046|5046|5045|992
1634548630000|2021-10-18 09:17:10|5046|5046|5044|5043|5046|5046|5044|5043|514
1634548640000|2021-10-18 09:17:20|5045|5044|5045|5043|5045|5044|5045|5043|260
1634548650000|2021-10-18 09:17:30|5046|5044|5046|5045|5046|5045|5046|5044|430
1634548660000|2021-10-18 09:17:40|5045|5044|5045|5043|5046|5045|5045|5043|235
1634548670000|2021-10-18 09:17:50|5046|5044|5046|5044|5046|5045|5046|5044|1286
1634548680000|2021-10-18 09:18:00|||||||||39
1634548690000|2021-10-18 09:18:10|5047|5045|5047|5045|5047|5045|5047|5045|247
1634548700000|2021-10-18 09:18:20|5046||5047||5047||5046||0
1634548710000|2021-10-18 09:18:30|5048|5046|5048|5047|5048|5047|5048|5045|562
1634548720000|2021-10-18 09:18:40|5047|5046|5047|5045|5047|5046|5047|5045|202
1634548730000|2021-10-18 09:18:50|5048|5046|5048|5047|5048|5047|5048|5046|175
1634548740000|2021-10-18 09:19:00||5046||5046||5046||5046|6
1634548750000|2021-10-18 09:19:10|5047|5047|5047|5046|5047|5047|5047|5046|500
1634548760000|2021-10-18 09:19:20|5046|5045|5046|5045|5047|5046|5045|5044|1507
1634548770000|2021-10-18 09:19:30|||||||||42
1634548780000|2021-10-18 09:19:40|5047|5046|5047|5046|5048|5046|5047|5046|256
1634548800000|2021-10-18 09:20:00|||||||||336
1634548810000|2021-10-18 09:20:10|5048||5047||5048||5047||1355
1634548820000|2021-10-18 09:20:20|5048|5047|5049|5048|5051|5050|5048|5047|2357
1634548830000|2021-10-18 09:20:30|5050|5049|5050|5049|5051|5049|5050|5049|589
1634548840000|2021-10-18 09:20:40|5051|5050|5050|5049|5051|5050|5050|5049|236
1634548860000|2021-10-18 09:21:00|5051|5050|5051|5050|5051|5050|5051|5050|101
1634548870000|2021-10-18 09:21:10|5052|5051|5051|5050|5052|5051|5051|5050|842
1634548890000|2021-10-18 09:21:30|5052|5051|5051|5050|5052|5051|5051|5050|1437
1634548930000|2021-10-18 09:22:10|||||||||2
1634548940000|2021-10-18 09:22:20|5050|5049|5048|5047|5050|5049|5048|5047|641
1634548950000|2021-10-18 09:22:30|5049||5049||5049||5049||753
1634548960000|2021-10-18 09:22:40|5048||5049||5049||5048||57
1634548980000|2021-10-18 09:23:00|5050|5048|5051|5050|5051|5050|5050|5048|610
1634549010000|2021-10-18 09:23:30|5050|5049|5050|5049|5051|5050|5050|5049|2040
1634549020000|2021-10-18 09:23:40|5051|5050|5050|5049|5051|5050|5050|5049|263
1634549030000|2021-10-18 09:23:50|5051|5050|5051|5050|5051|5050|5050|5049|2218
1634549040000|2021-10-18 09:24:00|5050|5049|5050|5048|5050|5049|5049|5048|451
1634549050000|2021-10-18 09:24:10|5049|5049|5049|5048|5050|5049|5049|5048|558
1634549060000|2021-10-18 09:24:20|5050|5049|5049|5048|5051|5049|5049|5048|274
1634549080000|2021-10-18 09:24:40|5048|5047|5049|5047|5049|5047|5048|5047|245
1634549090000|2021-10-18 09:24:50|5048|5046|5048|5046|5049|5046|5047|5046|1122
1634549100000|2021-10-18 09:25:00|5047|5047|5049|5047|5049|5047|5047|5047|782
1634549110000|2021-10-18 09:25:10|5048||5048||5049||5048||56
1634549120000|2021-10-18 09:25:20|5049|5048|5049|5048|5049|5048|5049|5048|198
1634549130000|2021-10-18 09:25:30|5048|5047|5048|5047|5048|5047|5048|5047|10
1634549140000|2021-10-18 09:25:40|5049||5049||5049||5048||39
1634549150000|2021-10-18 09:25:50|5048|5046|5048|5047|5049|5048|5046|5045|4201
1634549160000|2021-10-18 09:26:00|5049||5049||5049||5049||20
1634549170000|2021-10-18 09:26:10|5048|5046|5045|5044|5048|5047|5045|5044|1590
1634549180000|2021-10-18 09:26:20|||||||||28
1634549190000|2021-10-18 09:26:30|5043|5043|5045|5044|5045|5044|5043|5042|3138
1634549200000|2021-10-18 09:26:40|5046|5045|5045|5044|5046|5045|5045|5044|95
1634549210000|2021-10-18 09:26:50|5044|5043|5044|5043|5044|5043|5044|5043|7
1634549230000|2021-10-18 09:27:10|5043|5042|5043|5042|5043|5042|5043|5042|491
1634549240000|2021-10-18 09:27:20|5044|5043|5044|5043|5044|5043|5044|5042|528
1634549250000|2021-10-18 09:27:30|5045|5044|5046|5044|5046|5044|5045|5044|1001
1634549270000|2021-10-18 09:27:50|5047|5045|5048|5046|5048|5046|5047|5045|581
1634549300000|2021-10-18 09:28:20||5047||5046||5047||5046|476
1634549310000|2021-10-18 09:28:30|5047||5047||5047||5047||0
1634549320000|2021-10-18 09:28:40|5048||5048||5048||5048||0
1634549330000|2021-10-18 09:28:50|5047|5045|5047|5045|5047|5045|5046|5045|642
1634549340000|2021-10-18 09:29:00|5048|5046|5047|5046|5048|5046|5047|5046|58
1634549350000|2021-10-18 09:29:10|5048|5047|5048|5047|5048|5047|5048|5047|3
1634549360000|2021-10-18 09:29:20|5049||5049||5049||5049||44
1634549370000|2021-10-18 09:29:30|5048|5048|5049|5047|5050|5049|5048|5047|590
1634549390000|2021-10-18 09:29:50|5051|5048|5051|5049|5051|5050|5048|5047|3695
1634549410000|2021-10-18 09:30:10|||||||||19
1634549420000|2021-10-18 09:30:20|5052|5050|5052|5050|5052|5050|5049|5048|582
1634549430000|2021-10-18 09:30:30|5051||5052||5052||5051||0
1634549440000|2021-10-18 09:30:40|5053|5051|5053|5051|5053|5052|5053|5051|7
1634549450000|2021-10-18 09:30:50|5054|5052|5054|5052|5054|5052|5053|5052|0
1634549460000|2021-10-18 09:31:00|5053||5054||5054||5053||59
1634549470000|2021-10-18 09:31:10|5053|5051|5052|5051|5053|5051|5052|5051|490
1634549500000|2021-10-18 09:31:40|5053|5052|5054|5052|5054|5052|5053|5052|201
1634549510000|2021-10-18 09:31:50|5053|5051|5053|5052|5053|5052|5053|5051|0
1634549520000|2021-10-18 09:32:00|||||||||222
1634549530000|2021-10-18 09:32:10|||||||||178
1634549540000|2021-10-18 09:32:20|||||||||39
1634549550000|2021-10-18 09:32:30|5054|5053|5053|5052|5054|5053|5053|5052|725
1634549560000|2021-10-18 09:32:40|5052|5051|5052|5051|5052|5051|5052|5051|248
1634549570000|2021-10-18 09:32:50|5053|5052|5053|5051|5053|5052|5052|5051|556
1634549580000|2021-10-18 09:33:00|5054|5052|5055|5054|5055|5054|5054|5052|613
1634549590000|2021-10-18 09:33:10|||||||||445
1634549600000|2021-10-18 09:33:20|5054|5053|5054|5053|5055|5054|5054|5053|674
1634549610000|2021-10-18 09:33:30|5055|5054|5055|5054|5055|5054|5055|5054|562
1634549620000|2021-10-18 09:33:40||5053||5053||5053||5053|0
1634549630000|2021-10-18 09:33:50||5054||5054||5054||5054|50
1634549640000|2021-10-18 09:34:00|5056|5055|5057|5055|5057|5055|5055|5054|1251
1634549650000|2021-10-18 09:34:10|5056|5054|5057|5055|5057|5056|5055|5054|1587
1634549660000|2021-10-18 09:34:20|5056|5054|5055|5054|5056|5054|5055|5054|25
1634549680000|2021-10-18 09:34:40|5054|5053|5055|5053|5055|5053|5054|5053|596
1634549690000|2021-10-18 09:34:50||5054||5054||5054||5054|720
1634549700000|2021-10-18 09:35:00|5054|5053|5056|5055|5057|5055|5054|5053|1951
1634549710000|2021-10-18 09:35:10|5055|5054|5056|5053|5056|5054|5055|5053|2
1634549720000|2021-10-18 09:35:20|5055|5054|5055|5054|5056|5054|5054|5053|378
1634549730000|2021-10-18 09:35:30|5056||5056||5056||5056||89
1634549740000|2021-10-18 09:35:40|5055|5053|5054|5053|5056|5053|5054|5053|981
1634549750000|2021-10-18 09:35:50|5053|5052|5053|5052|5054|5053|5053|5052|1483
1634549760000|2021-10-18 09:36:00|5052|5051|5052|5051|5052|5051|5052|5051|354
1634549770000|2021-10-18 09:36:10|||||||||168
1634549780000|2021-10-18 09:36:20|||||||||209
1634549790000|2021-10-18 09:36:30|5051|5050|5051|5050|5051|5050|5050|5049|867
1634549800000|2021-10-18 09:36:40|||||||||77
1634549820000|2021-10-18 09:37:00|||||||||59
1634549830000|2021-10-18 09:37:10|5050|5049|5053|5051|5053|5051|5050|5049|928
1634549840000|2021-10-18 09:37:20|5052|5050|5050|5049|5052|5050|5050|5049|88
1634549850000|2021-10-18 09:37:30|5051|5048|5049|5048|5051|5048|5049|5048|884
1634549860000|2021-10-18 09:37:40|||||||||78
1634549870000|2021-10-18 09:37:50|5048|5047|5049|5047|5049|5048|5048|5047|1220
1634549880000|2021-10-18 09:38:00||5048||5047||5048||5047|330
1634549890000|2021-10-18 09:38:10||5048||5047||5048||5047|1
1634549910000|2021-10-18 09:38:30|5048||5048||5048||5048||27
1634549930000|2021-10-18 09:38:50|5049|5048|5047|5046|5049|5048|5046|5045|3562
1634549940000|2021-10-18 09:39:00|5048|5047|5051|5049|5051|5050|5048|5047|2430
1634549950000|2021-10-18 09:39:10||5050||5050||5050||5050|390
1634549960000|2021-10-18 09:39:20|||||||||315
1634549970000|2021-10-18 09:39:30|5052|5049|5051|5050|5053|5051|5050|5049|2250
1634549980000|2021-10-18 09:39:40|5052|5051|5055|5054|5055|5054|5052|5051|1828
1634549990000|2021-10-18 09:39:50|5056|5055|5057|5055|5057|5055|5056|5055|160
1634550000000|2021-10-18 09:40:00|5056|5056|5055|5054|5056|5056|5054|5053|1246
1634550020000|2021-10-18 09:40:20|5054|5053|5054|5053|5055|5053|5054|5053|906
1634550030000|2021-10-18 09:40:30||5052||5053||5053||5052|1204
1634550040000|2021-10-18 09:40:40|5053|5052|5053|5052|5053|5052|5053|5052|550
1634550050000|2021-10-18 09:40:50|5052|5051|5052|5051|5053|5052|5052|5051|774
1634550060000|2021-10-18 09:41:00|5053|5052|5054|5053|5054|5053|5052|5051|1542
1634550070000|2021-10-18 09:41:10|5055|5052|5053|5052|5055|5054|5053|5052|1034
1634550080000|2021-10-18 09:41:20||5051||5051||5052||5051|37
1634550090000|2021-10-18 09:41:30|5052||5052||5052||5052||0
1634550100000|2021-10-18 09:41:40|5051|5050|5051|5050|5051|5050|5051|5049|1027
1634550110000|2021-10-18 09:41:50||5049||5050||5050||5049|0
1634550120000|2021-10-18 09:42:00|5050|5049|5049|5048|5050|5049|5049|5048|343
1634550130000|2021-10-18 09:42:10|5048|5047|5048|5047|5048|5047|5048|5047|519
1634550140000|2021-10-18 09:42:20|5049||5049||5049||5049||113
1634550150000|2021-10-18 09:42:30|5048||5048||5048||5048||0
1634550160000|2021-10-18 09:42:40|5049|5048|5051|5049|5051|5050|5048|5047|1510
1634550170000|2021-10-18 09:42:50||5050||5049||5050||5049|156
1634550180000|2021-10-18 09:43:00||5050||5049||5050||5049|336
1634550190000|2021-10-18 09:43:10||5050||5050||5050||5050|132
1634550200000|2021-10-18 09:43:20|5050|5049|5051|5049|5051|5050|5050|5049|242
1634550210000|2021-10-18 09:43:30|5050||5050||5050||5050||0
1634550220000|2021-10-18 09:43:40|5051|5050|5052|5050|5052|5050|5051|5049|363
1634550240000|2021-10-18 09:44:00|5051||5051||5052||5051||175
1634550250000|2021-10-18 09:44:10|5052|5049|5051|5050|5052|5050|5050|5049|1992
1634550260000|2021-10-18 09:44:20||5049||5049||5049||5049|0
1634550270000|2021-10-18 09:44:30|5050||5050||5050||5050||0
1634550280000|2021-10-18 09:44:40|5051||5051||5051||5050||0
1634550290000|2021-10-18 09:44:50|5050|5050|5052|5051|5053|5051|5050|5050|605
1634550300000|2021-10-18 09:45:00|5053|5052|5052|5051|5053|5052|5052|5051|187
1634550310000|2021-10-18 09:45:10|5051|5050|5050|5049|5051|5050|5050|5049|342
1634550330000|2021-10-18 09:45:30|5051|5050|5051|5050|5051|5050|5051|5050|211
1634550340000|2021-10-18 09:45:40|5052|5051|5051|5050|5052|5051|5051|5050|890
1634550350000|2021-10-18 09:45:50|||||||||142
1634550380000|2021-10-18 09:46:20|5050|5049|5050|5049|5050|5049|5050|5049|251
1634550410000|2021-10-18 09:46:50|5051|5050|5051|5049|5051|5050|5051|5049|111
1634550420000|2021-10-18 09:47:00|5050||5050||5050||5050||0
1634550430000|2021-10-18 09:47:10|5049|5048|5049|5048|5049|5048|5049|5048|850
1634550440000|2021-10-18 09:47:20|||||||||201
1634550450000|2021-10-18 09:47:30|5050|5049|5051|5050|5051|5050|5050|5049|376
1634550480000|2021-10-18 09:48:00|5050|5049|5051|5050|5051|5050|5050|5049|1431
1634550490000|2021-10-18 09:48:10|5052|5051|5052|5051|5052|5051|5052|5051|123
1634550500000|2021-10-18 09:48:20|5051|5050|5051|5050|5052|5051|5051|5050|0
1634550530000|2021-10-18 09:48:50|5050|5049|5051|5049|5051|5049|5050|5049|229
1634550540000|2021-10-18 09:49:00|5050||5050||5050||5050||0
1634550590000|2021-10-18 09:49:50|||||||||24
1634550600000|2021-10-18 09:50:00|5051|5050|5053|5051|5053|5051|5051|5050|9124
1634550610000|2021-10-18 09:50:10|5052||5053||5053||5052||0
1634550620000|2021-10-18 09:50:20|5052|5052|5053|5051|5053|5052|5052|5051|396
1634550630000|2021-10-18 09:50:30||5052||5052||5052||5052|0
1634550640000|2021-10-18 09:50:40|5054|5053|5055|5053|5055|5053|5054|5053|64
1634550650000|2021-10-18 09:50:50|5056|5054|5056|5054|5056|5054|5055|5053|74
1634550660000|2021-10-18 09:51:00|5057|5055|5057|5055|5057|5055|5057|5055|0
1634550670000|2021-10-18 09:51:10|5056||5057||5057||5056||200
1634550680000|2021-10-18 09:51:20|||||||||56
1634550700000|2021-10-18 09:51:40|5056|5056|5056|5055|5056|5056|5056|5055|179
1634550710000|2021-10-18 09:51:50|5057|5056|5056|5055|5057|5056|5056|5055|574
1634550730000|2021-10-18 09:52:10|5055|5054|5056|5054|5056|5055|5055|5054|5866
1634550740000|2021-10-18 09:52:20|5055||5056||5056||5055||0
1634550750000|2021-10-18 09:52:30|5055||5056||5056||5055||200
1634550760000|2021-10-18 09:52:40||5055||5055||5055||5055|148
1634550780000|2021-10-18 09:53:00||5054||5054||5054||5054|726
1634550790000|2021-10-18 09:53:10||5055||5055||5055||5055|0
1634550800000|2021-10-18 09:53:20|5055|5054|5055|5054|5055|5054|5055|5054|126
1634550810000|2021-10-18 09:53:30|||||||||1
1634550820000|2021-10-18 09:53:40|||||||||98
1634550830000|2021-10-18 09:53:50|5054|5053|5054|5053|5054|5053|5053|5052|2567
1634550840000|2021-10-18 09:54:00|5053|5052|5053|5051|5053|5052|5052|5051|513
1634550860000|2021-10-18 09:54:20|5054|5052|5053|5052|5055|5053|5053|5052|499
1634550900000|2021-10-18 09:55:00|||||||||296
1634550930000|2021-10-18 09:55:30|5052|5051|5052|5051|5052|5051|5052|5051|106
1634550940000|2021-10-18 09:55:40|5053|5052|5054|5052|5054|5053|5053|5052|633
1634550950000|2021-10-18 09:55:50|5053|5051|5052|5051|5054|5052|5052|5051|1673
1634550960000|2021-10-18 09:56:00|||||||||109
1634550980000|2021-10-18 09:56:20|5051|5050|5051|5050|5051|5050|5051|5050|532
1634550990000|2021-10-18 09:56:30|5052|5051|5053|5052|5053|5052|5052|5051|551
1634551000000|2021-10-18 09:56:40|5054|5053|5053|5052|5054|5053|5053|5052|147
1634551010000|2021-10-18 09:56:50|5054||5053||5054||5053||200
1634551080000|2021-10-18 09:58:00|5054|5053|5055|5053|5055|5053|5054|5052|152
1634551090000|2021-10-18 09:58:10|5056|5054|5055|5054|5056|5054|5055|5054|500
1634551100000|2021-10-18 09:58:20||5053||5054||5054||5053|468
1634551110000|2021-10-18 09:58:30|5056|5055|5057|5055|5057|5055|5055|5055|244
1634551120000|2021-10-18 09:58:40|||||||||161
1634551130000|2021-10-18 09:58:50|||||||||296
1634551140000|2021-10-18 09:59:00|5056|5054|5054|5053|5056|5055|5054|5053|623
1634551160000|2021-10-18 09:59:20|5055|5054|5055|5054|5055|5054|5055|5054|1
1634551170000|2021-10-18 09:59:30|5054|5053|5054|5053|5054|5053|5053|5052|1744
1634551180000|2021-10-18 09:59:40|5053|5052|5052|5051|5053|5052|5052|5051|553
1634551200000|2021-10-18 10:00:00|5051|5050|5052|5050|5052|5050|5051|5050|6
1634551210000|2021-10-18 10:00:10|5051||5051||5051||5051||0
1634551220000|2021-10-18 10:00:20|||||||||171
1634551230000|2021-10-18 10:00:30|||||||||100
1634551260000|2021-10-18 10:01:00|5050|5049|5051|5050|5051|5050|5050|5049|724
1634551270000|2021-10-18 10:01:10|||||||||40
1634551290000|2021-10-18 10:01:30|5052|5051|5052|5051|5052|5051|5051|5050|227
1634551300000|2021-10-18 10:01:40|5053|5052|5054|5053|5054|5053|5053|5052|133
1634551310000|2021-10-18 10:01:50|5055|5054|5056|5054|5056|5054|5055|5054|123
1634551320000|2021-10-18 10:02:00|5055|5055|5056|5055|5056|5055|5055|5054|896
1634551340000|2021-10-18 10:02:20|||||||||263
1634551350000|2021-10-18 10:02:30|5057|5056|5056|5054|5057|5056|5055|5054|895
1634551360000|2021-10-18 10:02:40|5055||5055||5055||5055||0
1634551370000|2021-10-18 10:02:50|5054|5053|5054|5052|5054|5053|5054|5052|672
1634551380000|2021-10-18 10:03:00|5053|5053|5056|5054|5056|5054|5053|5053|188
1634551390000|2021-10-18 10:03:10||5055||5055||5055||5055|214
1634551400000|2021-10-18 10:03:20|5055|5054|5055|5054|5055|5054|5055|5054|36
1634551410000|2021-10-18 10:03:30||5053||5054||5054||5053|1256
1634551420000|2021-10-18 10:03:40|||||||||113
1634551440000|2021-10-18 10:04:00|5056|5055|5056|5055|5056|5055|5056|5054|1342
1634551460000|2021-10-18 10:04:20|||||||||775
1634551480000|2021-10-18 10:04:40|5057|5056|5057|5056|5057|5056|5057|5055|476
1634551490000|2021-10-18 10:04:50|5056|5055|5056|5055|5056|5055|5056|5055|1327
1634551500000|2021-10-18 10:05:00|5057|5056|5056|5055|5057|5056|5056|5055|1054
1634551510000|2021-10-18 10:05:10||5054||5054||5055||5054|1730
1634551520000|2021-10-18 10:05:20||5055||5055||5055||5055|5
1634551530000|2021-10-18 10:05:30|||||||||135
1634551540000|2021-10-18 10:05:40|5055|5054|5055|5054|5055|5054|5055|5054|108
1634551560000|2021-10-18 10:06:00|5056|5055|5057|5055|5057|5056|5056|5055|597
1634551570000|2021-10-18 10:06:10||5056||5056||5056||5056|0
1634551580000|2021-10-18 10:06:20|5056|5055|5056|5055|5057|5055|5056|5055|83
1634551600000|2021-10-18 10:06:40|5057||5056||5057||5056||46
1634551610000|2021-10-18 10:06:50|5055|5054|5056|5055|5056|5055|5055|5054|648
1634551620000|2021-10-18 10:07:00||5054||5054||5054||5054|321
1634551640000|2021-10-18 10:07:20|5057|5055|5056|5055|5057|5056|5056|5055|401
1634551650000|2021-10-18 10:07:30|||||||||253
1634551670000|2021-10-18 10:07:50|||||||||5
1634551680000|2021-10-18 10:08:00|5055|5054|5056|5054|5056|5055|5054|5053|3021
1634551690000|2021-10-18 10:08:10|5057|5055|5057|5056|5058|5057|5057|5055|807
1634551700000|2021-10-18 10:08:20|||||||||148
1634551710000|2021-10-18 10:08:30|5058|5057|5057|5056|5058|5057|5057|5056|441
1634551730000|2021-10-18 10:08:50|5056|5055|5056|5055|5056|5055|5056|5055|26
1634551750000|2021-10-18 10:09:10|||||||||14
1634551780000|2021-10-18 10:09:40|5057|5056|5057|5056|5057|5056|5057|5056|964
1634551790000|2021-10-18 10:09:50|5058|5057|5059|5058|5059|5058|5058|5057|212
1634551800000|2021-10-18 10:10:00|5058|5057|5059|5058|5059|5058|5058|5057|99
1634551810000|2021-10-18 10:10:10|5058|5057|5057|5055|5058|5057|5057|5055|854
1634551820000|2021-10-18 10:10:20||5056||5056||5056||5056|273
1634551840000|2021-10-18 10:10:40|5056|5055|5056|5055|5056|5055|5056|5055|452
1634551850000|2021-10-18 10:10:50|5057|5056|5056|5055|5057|5056|5056|5055|1337
1634551860000|2021-10-18 10:11:00|||||||||167
1634551870000|2021-10-18 10:11:10|||||||||354
1634551880000|2021-10-18 10:11:20|5057|5056|5058|5057|5058|5057|5057|5056|792
1634551890000|2021-10-18 10:11:30|5059|5058|5060|5059|5060|5059|5059|5058|698
1634551900000|2021-10-18 10:11:40|5059|5058|5059|5057|5059|5058|5058|5057|2996
1634551960000|2021-10-18 10:12:40|||||||||98
1634551980000|2021-10-18 10:13:00|||||||||425
1634551990000|2021-10-18 10:13:10|||||||||2
1634552000000|2021-10-18 10:13:20|||||||||39
1634552010000|2021-10-18 10:13:30|5058|5056|5057|5056|5058|5056|5057|5056|1405
1634552020000|2021-10-18 10:13:40|5056|5055|5054|5053|5056|5055|5053|5052|2789
1634552030000|2021-10-18 10:13:50|5055|5054|5055|5054|5055|5054|5055|5054|120
1634552040000|2021-10-18 10:14:00|5056|5055|5057|5055|5057|5055|5055|5054|535
1634552050000|2021-10-18 10:14:10|5058|5056|5057|5056|5058|5056|5056|5055|552
1634552070000|2021-10-18 10:14:30|5056|5055|5056|5055|5057|5055|5056|5055|3
1634552080000|2021-10-18 10:14:40|5055|5054|5055|5054|5056|5055|5055|5054|211
1634552090000|2021-10-18 10:14:50|5054|5053|5054|5053|5054|5053|5054|5052|2
1634552100000|2021-10-18 10:15:00|5055|5054|5055|5054|5055|5054|5055|5053|255
1634552120000|2021-10-18 10:15:20|5056|5055|5056|5055|5056|5055|5056|5055|305
1634552130000|2021-10-18 10:15:30|5055|5054|5055|5054|5055|5054|5055|5054|85
1634552140000|2021-10-18 10:15:40|5054|5053|5055|5054|5055|5054|5054|5053|820
1634552150000|2021-10-18 10:15:50|5054|5053|5055|5054|5055|5054|5054|5053|156
1634552160000|2021-10-18 10:16:00|5054|5053|5054|5053|5054|5053|5054|5053|0
1634552170000|2021-10-18 10:16:10|5053|5052|5053|5052|5053|5052|5053|5052|158
1634552180000|2021-10-18 10:16:20|5054|5053|5054|5053|5054|5053|5054|5053|2292
1634552190000|2021-10-18 10:16:30|||||||||425
1634552220000|2021-10-18 10:17:00|5053|5052|5054|5052|5054|5052|5053|5052|2
1634552230000|2021-10-18 10:17:10|5055|5053|5054|5053|5055|5054|5054|5052|293
1634552240000|2021-10-18 10:17:20|5053|5052|5053|5052|5054|5053|5053|5052|296
1634552250000|2021-10-18 10:17:30|5054|5053|5053|5052|5054|5053|5053|5052|232
1634552280000|2021-10-18 10:18:00|5052|5051|5052|5051|5052|5051|5052|5051|437
1634552290000|2021-10-18 10:18:10|5053||5052||5053||5052||264
1634552300000|2021-10-18 10:18:20|5053|5052|5053|5052|5053|5052|5053|5052|159
1634552310000|2021-10-18 10:18:30|5052|5051|5053|5051|5053|5051|5052|5051|177
1634552320000|2021-10-18 10:18:40||5052||5052||5052||5051|0
1634552330000|2021-10-18 10:18:50||5051||5051||5051||5051|0
1634552340000|2021-10-18 10:19:00|5054|5052|5055|5054|5055|5054|5054|5052|516
1634552350000|2021-10-18 10:19:10|5054|5053|5055|5053|5055|5053|5054|5053|25
1634552360000|2021-10-18 10:19:20|5054||5055||5055||5054||0
1634552370000|2021-10-18 10:19:30|5054|5054|5054|5053|5054|5054|5053|5052|290
1634552380000|2021-10-18 10:19:40|5053|5052|5053|5052|5053|5052|5053|5052|0
1634552390000|2021-10-18 10:19:50|5052|5051|5051|5050|5053|5051|5051|5050|996
1634552400000|2021-10-18 10:20:00|5052|5051|5053|5052|5053|5052|5052|5051|450
1634552410000|2021-10-18 10:20:10|||||||||22
1634552420000|2021-10-18 10:20:20|5054|5053|5054|5052|5054|5053|5053|5052|248
1634552430000|2021-10-18 10:20:30|5053||5054||5054||5053||0
1634552440000|2021-10-18 10:20:40||5053||5052||5053||5052|0
1634552450000|2021-10-18 10:20:50|5053|5053|5055|5053|5055|5054|5053|5053|546
1634552460000|2021-10-18 10:21:00|5054|5052|5054|5052|5055|5052|5054|5052|887
1634552470000|2021-10-18 10:21:10|5053|5051|5053|5051|5053|5051|5052|5051|27
1634552480000|2021-10-18 10:21:20|5052|5050|5052|5050|5052|5050|5052|5050|0
1634552500000|2021-10-18 10:21:40|5053|5051|5052|5051|5053|5052|5052|5050|7424
1634552510000|2021-10-18 10:21:50|||||||||98
1634552520000|2021-10-18 10:22:00|5053|5052|5053|5052|5053|5052|5053|5052|144
1634552530000|2021-10-18 10:22:10|5054|5053|5054|5053|5054|5053|5053|5053|361
1634552540000|2021-10-18 10:22:20|||||||||73
1634552570000|2021-10-18 10:22:50|||||||||55
1634552600000|2021-10-18 10:23:20|5055|5054|5055|5054|5055|5054|5055|5054|159
1634552610000|2021-10-18 10:23:30|||||||||19
1634552620000|2021-10-18 10:23:40|5056|5055|5056|5054|5056|5055|5056|5054|157
1634552630000|2021-10-18 10:23:50|5055|5053|5055|5053|5056|5054|5054|5052|1419
1634552640000|2021-10-18 10:24:00|5054||5054||5054||5054||130
1634552650000|2021-10-18 10:24:10|||||||||202
1634552670000|2021-10-18 10:24:30|5053|5052|5054|5053|5054|5053|5053|5052|472
1634552690000|2021-10-18 10:24:50|5053|5052|5054|5053|5054|5053|5052|5051|1205
1634552700000|2021-10-18 10:25:00|5053|5052|5053|5052|5054|5053|5053|5052|150
1634552710000|2021-10-18 10:25:10||5051||5052||5052||5051|61
1634552730000|2021-10-18 10:25:30|5054|5053|5054|5053|5054|5053|5054|5053|104
1634552770000|2021-10-18 10:26:10|5053|5052|5053|5052|5054|5053|5053|5052|859
1634552790000|2021-10-18 10:26:30|5052|5051|5052|5051|5052|5051|5052|5051|344
1634552800000|2021-10-18 10:26:40|5053|5052|5053|5052|5053|5052|5053|5052|173
1634552820000|2021-10-18 10:27:00|5054|5053|5054|5053|5054|5053|5054|5053|107
1634552860000|2021-10-18 10:27:40|||||||||607
1634552870000|2021-10-18 10:27:50|||||||||22
1634552880000|2021-10-18 10:28:00|5053|5052|5054|5053|5054|5053|5053|5052|300
1634552910000|2021-10-18 10:28:30|5055|5054|5055|5054|5055|5054|5055|5054|171
1634552920000|2021-10-18 10:28:40|5056|5055|5056|5055|5056|5055|5056|5055|90
1634552930000|2021-10-18 10:28:50|5057|5056|5057|5056|5057|5056|5056|5055|327
1634552940000|2021-10-18 10:29:00|5056|5055|5056|5055|5057|5055|5056|5055|715
1634552960000|2021-10-18 10:29:20|5055|5054|5055|5054|5055|5054|5055|5054|383
1634552970000|2021-10-18 10:29:30|5056|5055|5056|5055|5056|5055|5056|5055|237
1634552990000|2021-10-18 10:29:50|||||||||13
1634553010000|2021-10-18 10:30:10|||||||||59
1634553020000|2021-10-18 10:30:20|5057|5056|5057|5056|5058|5056|5056|5055|1515
1634553030000|2021-10-18 10:30:30|5056|5055|5057|5055|5057|5055|5056|5055|153
1634553040000|2021-10-18 10:30:40|5056||5056||5056||5056||0
1634553060000|2021-10-18 10:31:00|5057|5056|5056|5055|5057|5056|5056|5055|155
1634553070000|2021-10-18 10:31:10|5057|5056|5057|5056|5057|5056|5057|5056|132
1634553080000|2021-10-18 10:31:20|5056|5055|5057|5056|5057|5056|5056|5055|486
1634553120000|2021-10-18 10:32:00|||||||||29
1634553130000|2021-10-18 10:32:10|||||||||216
1634553140000|2021-10-18 10:32:20|5056|5055|5056|5055|5056|5055|5056|5055|637
1634553160000|2021-10-18 10:32:40|5057|5056|5057|5056|5057|5056|5057|5056|466
1634553170000|2021-10-18 10:32:50|5058|5057|5057|5056|5058|5057|5057|5056|278
1634553180000|2021-10-18 10:33:00|5058||5058||5058||5058||0
1634553190000|2021-10-18 10:33:10|5057||5058||5058||5057||0
1634553200000|2021-10-18 10:33:20|5057|5055|5056|5055|5058|5055|5056|5055|166
1634553210000|2021-10-18 10:33:30|5057|5056|5057|5056|5057|5056|5057|5055|407
1634553220000|2021-10-18 10:33:40|5058|5057|5057|5056|5058|5057|5057|5056|518
1634553230000|2021-10-18 10:33:50|5056|5055|5056|5055|5057|5055|5056|5055|190
1634553250000|2021-10-18 10:34:10|5057|5056|5057|5056|5057|5056|5057|5056|282
1634553260000|2021-10-18 10:34:20|||||||||50
1634553270000|2021-10-18 10:34:30||5055||5055||5055||5055|0
1634553280000|2021-10-18 10:34:40||5056||5056||5056||5056|200
1634553290000|2021-10-18 10:34:50|5058|5057|5058|5057|5059|5058|5058|5056|372
1634553300000|2021-10-18 10:35:00|5059|5058|5060|5058|5060|5058|5059|5058|161
1634553310000|2021-10-18 10:35:10|5061|5060|5058|5057|5061|5060|5058|5057|1659
1634553320000|2021-10-18 10:35:20|5059|5058|5058|5057|5059|5058|5058|5057|1217
1634553350000|2021-10-18 10:35:50|5057|5056|5057|5056|5057|5056|5057|5056|379
1634553400000|2021-10-18 10:36:40|5056|5055|5056|5055|5057|5056|5056|5055|1162
1634553410000|2021-10-18 10:36:50|5057|5056|5057|5056|5057|5056|5056|5055|1255
1634553430000|2021-10-18 10:37:10|||||||||312
1634553440000|2021-10-18 10:37:20|||||||||20
1634553450000|2021-10-18 10:37:30|5056|5055|5057|5056|5057|5056|5056|5055|312
1634553460000|2021-10-18 10:37:40|5058|5057|5058|5057|5059|5058|5058|5057|299
1634553470000|2021-10-18 10:37:50|5059|5058|5057|5056|5059|5058|5057|5056|481
1634553480000|2021-10-18 10:38:00|5056|5055|5056|5055|5056|5055|5056|5055|15
1634553490000|2021-10-18 10:38:10|5057|5056|5057|5055|5057|5056|5056|5055|580
1634553500000|2021-10-18 10:38:20|5056||5056||5057||5056||41
1634553510000|2021-10-18 10:38:30|5057||5056||5057||5056||797
1634553520000|2021-10-18 10:38:40|||||||||41
1634553540000|2021-10-18 10:39:00|5055|5054|5056|5054|5056|5055|5055|5054|576
1634553550000|2021-10-18 10:39:10|5055||5055||5056||5055||0
1634553570000|2021-10-18 10:39:30|5056|5055|5056|5055|5057|5056|5056|5055|552
1634553580000|2021-10-18 10:39:40|5057||5056||5057||5056||420
1634553590000|2021-10-18 10:39:50|5055|5054|5055|5054|5055|5054|5055|5054|81
1634553610000|2021-10-18 10:40:10|5056|5055|5056|5055|5056|5055|5056|5055|104
1634553630000|2021-10-18 10:40:30|5057|5056|5057|5056|5057|5056|5057|5055|497
1634553640000|2021-10-18 10:40:40|5058|5057|5058|5057|5058|5057|5057|5056|2014
1634553650000|2021-10-18 10:40:50|5059||5058||5059||5058||372
1634553660000|2021-10-18 10:41:00|5059|5058|5060|5059|5060|5059|5058|5057|378
1634553680000|2021-10-18 10:41:20|5059|5058|5060|5058|5060|5058|5059|5058|288
1634553690000|2021-10-18 10:41:30|||||||||44
1634553730000|2021-10-18 10:42:10|5059||5059||5059||5059||0
1634553740000|2021-10-18 10:42:20|||||||||198
1634553780000|2021-10-18 10:43:00|5058|5057|5058|5057|5058|5057|5058|5057|680
1634553790000|2021-10-18 10:43:10|||||||||30
1634553800000|2021-10-18 10:43:20|||||||||98
1634553840000|2021-10-18 10:44:00|5059|5058|5059|5058|5059|5058|5059|5058|147
1634553850000|2021-10-18 10:44:10|||||||||16
1634553860000|2021-10-18 10:44:20|5060|5059|5060|5059|5060|5059|5060|5059|561
1634553870000|2021-10-18 10:44:30|5061|5060|5061|5060|5061|5060|5060|5059|732
1634553880000|2021-10-18 10:44:40|5060|5059|5059|5058|5060|5059|5059|5058|242
1634553890000|2021-10-18 10:44:50|5060|5059|5059|5058|5060|5059|5059|5058|319
1634553900000|2021-10-18 10:45:00|||||||||69
1634553910000|2021-10-18 10:45:10|5058|5057|5057|5056|5058|5057|5057|5056|401
1634553920000|2021-10-18 10:45:20|||||||||50
1634553930000|2021-10-18 10:45:30|5058|5057|5057|5056|5058|5057|5057|5056|316
1634553940000|2021-10-18 10:45:40|||||||||101
1634553970000|2021-10-18 10:46:10|||||||||105
1634553980000|2021-10-18 10:46:20|5056|5055|5056|5055|5056|5055|5056|5055|432
1634553990000|2021-10-18 10:46:30|5057|5056|5057|5056|5057|5056|5057|5056|457
1634554000000|2021-10-18 10:46:40|5056|5055|5057|5055|5057|5055|5056|5055|225
1634554010000|2021-10-18 10:46:50|5056|5056|5057|5055|5057|5056|5056|5055|414
1634554020000|2021-10-18 10:47:00|5058|5056|5057|5056|5058|5057|5057|5056|587
1634554040000|2021-10-18 10:47:20|||||||||86
1634554060000|2021-10-18 10:47:40|||||||||200
1634554080000|2021-10-18 10:48:00|5056|5055|5056|5055|5056|5055|5056|5055|705
1634554090000|2021-10-18 10:48:10|5055|5054|5055|5054|5055|5054|5055|5054|165
1634554110000|2021-10-18 10:48:30|||||||||78
1634554150000|2021-10-18 10:49:10|5056|5055|5055|5054|5056|5055|5055|5054|251
1634554170000|2021-10-18 10:49:30|5056|5055|5055|5054|5056|5055|5055|5054|939
1634554180000|2021-10-18 10:49:40|||||||||52
1634554210000|2021-10-18 10:50:10|5054|5053|5055|5054|5055|5054|5054|5053|887
1634554230000|2021-10-18 10:50:30|5056|5055|5056|5054|5056|5055|5055|5054|834
1634554240000|2021-10-18 10:50:40|5055||5056||5056||5055||0
1634554260000|2021-10-18 10:51:00||5055||5055||5055||5054|479
1634554270000|2021-10-18 10:51:10|||||||||50
1634554280000|2021-10-18 10:51:20||5054||5055||5055||5054|0
1634554290000|2021-10-18 10:51:30|||||||||31
1634554310000|2021-10-18 10:51:50|||||||||100
1634554320000|2021-10-18 10:52:00|||||||||18
1634554330000|2021-10-18 10:52:10|5057|5056|5057|5056|5058|5056|5057|5056|770
1634554340000|2021-10-18 10:52:20|5056|5055|5056|5055|5056|5055|5056|5055|579
1634554350000|2021-10-18 10:52:30|||||||||100
1634554380000|2021-10-18 10:53:00|5055|5054|5056|5055|5056|5055|5055|5054|176
1634554400000|2021-10-18 10:53:20|||||||||19
1634554410000|2021-10-18 10:53:30|||||||||1
1634554420000|2021-10-18 10:53:40|5055|5054|5055|5054|5056|5055|5055|5054|66
1634554430000|2021-10-18 10:53:50|||||||||77
1634554450000|2021-10-18 10:54:10|5056|5055|5056|5055|5056|5055|5055|5054|567
1634554460000|2021-10-18 10:54:20|||||||||100
1634554470000|2021-10-18 10:54:30|||||||||10
1634554500000|2021-10-18 10:55:00|5057|5056|5057|5056|5057|5056|5057|5055|340
1634554510000|2021-10-18 10:55:10|5056|5055|5057|5056|5057|5056|5056|5055|86
1634554520000|2021-10-18 10:55:20|||||||||100
1634554540000|2021-10-18 10:55:40|5058|5057|5058|5057|5058|5057|5058|5057|286
1634554550000|2021-10-18 10:55:50|5059|5058|5058|5057|5059|5058|5058|5057|331
1634554560000|2021-10-18 10:56:00|5059|5058|5059|5058|5059|5058|5059|5058|0
1634554570000|2021-10-18 10:56:10|5060|5059|5059|5057|5061|5060|5058|5057|4033
1634554580000|2021-10-18 10:56:20|5058||5058||5058||5058||0
1634554590000|2021-10-18 10:56:30|||||||||58
1634554600000|2021-10-18 10:56:40|5059|5058|5058|5057|5059|5058|5058|5057|1302
1634554620000|2021-10-18 10:57:00|||||||||200
1634554630000|2021-10-18 10:57:10|5059|5058|5059|5058|5059|5058|5059|5058|427
1634554650000|2021-10-18 10:57:30|||||||||36
1634554670000|2021-10-18 10:57:50|||||||||355
1634554680000|2021-10-18 10:58:00|5060|5059|5060|5059|5060|5059|5060|5059|402
1634554690000|2021-10-18 10:58:10|5059|5058|5059|5058|5059|5058|5059|5058|425
1634554700000|2021-10-18 10:58:20|||||||||315
1634554710000|2021-10-18 10:58:30|5060|5059|5060|5059|5060|5059|5060|5059|103
1634554720000|2021-10-18 10:58:40|||||||||144
1634554730000|2021-10-18 10:58:50|||||||||202
1634554740000|2021-10-18 10:59:00|5061|5060|5060|5059|5061|5060|5060|5059|388
1634554750000|2021-10-18 10:59:10|||||||||64
1634554770000|2021-10-18 10:59:30|5059|5058|5059|5058|5060|5059|5059|5058|453
1634554780000|2021-10-18 10:59:40|5060|5059|5059|5058|5060|5059|5059|5058|1086
1634554790000|2021-10-18 10:59:50|5058|5057|5057|5056|5058|5057|5057|5056|611
1634554800000|2021-10-18 11:00:00|5056|5055|5056|5055|5057|5055|5056|5055|492
1634554820000|2021-10-18 11:00:20|5055|5054|5055|5053|5055|5054|5054|5053|255
1634554830000|2021-10-18 11:00:30||5054||5054||5054||5054|0
1634554850000|2021-10-18 11:00:50|||||||||42
1634554860000|2021-10-18 11:01:00|5056|5055|5055|5054|5056|5055|5055|5054|1465
1634554870000|2021-10-18 11:01:10|5054|5053|5055|5054|5055|5054|5054|5053|527
1634554880000|2021-10-18 11:01:20|5056|5055|5055|5054|5056|5055|5055|5054|300
1634554890000|2021-10-18 11:01:30|5056|5055|5056|5055|5056|5055|5056|5055|166
1634554900000|2021-10-18 11:01:40||5054||5055||5055||5054|0
1634554910000|2021-10-18 11:01:50|5057|5056|5056|5055|5057|5056|5056|5055|261
1634554920000|2021-10-18 11:02:00|5055|5054|5055|5054|5056|5054|5055|5054|328
1634554930000|2021-10-18 11:02:10|5054|5053|5054|5053|5054|5053|5054|5053|57
1634554940000|2021-10-18 11:02:20|5053|5052|5054|5052|5054|5052|5053|5052|10
1634554950000|2021-10-18 11:02:30|5055|5053|5056|5055|5056|5055|5055|5053|2684
1634554970000|2021-10-18 11:02:50|5055|5054|5056|5055|5056|5055|5055|5054|275
1634554990000|2021-10-18 11:03:10|5055|5054|5055|5054|5056|5054|5055|5054|45
1634555000000|2021-10-18 11:03:20|5056||5055||5056||5055||146
1634555020000|2021-10-18 11:03:40|5056|5055|5055|5054|5056|5055|5055|5054|493
1634555060000|2021-10-18 11:04:20|5056|5055|5057|5056|5057|5056|5056|5055|1617
1634555100000|2021-10-18 11:05:00|5058|5057|5058|5057|5059|5058|5057|5056|1389
1634555110000|2021-10-18 11:05:10|5059|5058|5058|5057|5059|5058|5058|5057|113
1634555120000|2021-10-18 11:05:20|5057|5056|5057|5056|5058|5056|5056|5055|700
1634555140000|2021-10-18 11:05:40|5058|5057|5059|5057|5059|5057|5058|5057|50
1634555160000|2021-10-18 11:06:00|5058|5056|5057|5056|5058|5056|5057|5056|308
1634555170000|2021-10-18 11:06:10|5058|5057|5057|5056|5058|5057|5057|5056|577
1634555180000|2021-10-18 11:06:20|5056|5055|5057|5056|5057|5056|5056|5055|483
1634555190000|2021-10-18 11:06:30|5058|5057|5058|5056|5058|5057|5057|5056|132
1634555200000|2021-10-18 11:06:40|5057|5057|5057|5056|5058|5057|5057|5056|393
1634555220000|2021-10-18 11:07:00|5056|5055|5056|5055|5057|5055|5056|5055|134
1634555230000|2021-10-18 11:07:10|5057|5056|5057|5056|5057|5056|5056|5055|517
1634555270000|2021-10-18 11:07:50|5058|5057|5058|5057|5058|5057|5058|5056|58
1634555280000|2021-10-18 11:08:00|5057|5056|5057|5056|5058|5057|5057|5056|157
1634555290000|2021-10-18 11:08:10|5058|5057|5057|5056|5058|5057|5057|5056|397
1634555300000|2021-10-18 11:08:20|5058|5057|5058|5057|5058|5057|5058|5057|164
1634555330000|2021-10-18 11:08:50|5057|5056|5056|5055|5057|5056|5056|5055|1080
1634555340000|2021-10-18 11:09:00|5055|5054|5055|5054|5055|5054|5054|5053|364
1634555350000|2021-10-18 11:09:10||5053||5053||5053||5053|0
1634555360000|2021-10-18 11:09:20|5054||5054||5054||5054||220
1634555370000|2021-10-18 11:09:30|5055|5054|5055|5054|5055|5054|5055|5054|527
1634555400000|2021-10-18 11:10:00|5054|5053|5054|5053|5054|5053|5054|5053|370
1634555410000|2021-10-18 11:10:10|5053|5052|5053|5052|5053|5052|5053|5052|424
1634555460000|2021-10-18 11:11:00|||||||||75
1634555480000|2021-10-18 11:11:20|5054|5053|5054|5052|5054|5053|5053|5052|832
1634555490000|2021-10-18 11:11:30|5053||5053||5053||5053||0
1634555500000|2021-10-18 11:11:40|||||||||54
1634555510000|2021-10-18 11:11:50|||||||||8
1634555520000|2021-10-18 11:12:00|||||||||113
1634555560000|2021-10-18 11:12:40|5054|5053|5056|5055|5056|5055|5054|5053|878
1634555570000|2021-10-18 11:12:50|5055|5054|5054|5053|5055|5054|5054|5053|105
1634555600000|2021-10-18 11:13:20|5055|5054|5055|5054|5055|5054|5055|5054|1134
1634555610000|2021-10-18 11:13:30|5056|5055|5056|5055|5056|5055|5056|5054|243
1634555620000|2021-10-18 11:13:40|5055|5054|5055|5054|5055|5054|5055|5054|165
1634555640000|2021-10-18 11:14:00|||||||||45
1634555670000|2021-10-18 11:14:30|5056|5055|5056|5055|5056|5055|5055|5054|245
1634555680000|2021-10-18 11:14:40|5055|5054|5056|5054|5056|5054|5055|5054|160
1634555710000|2021-10-18 11:15:10||5055||5055||5055||5055|0
1634555720000|2021-10-18 11:15:20|5055|5054|5055|5054|5055|5054|5055|5054|44
1634555740000|2021-10-18 11:15:40|5056|5055|5056|5055|5056|5055|5056|5055|281
1634555750000|2021-10-18 11:15:50||5054||5054||5054||5054|0
1634555760000|2021-10-18 11:16:00|||||||||24
1634555790000|2021-10-18 11:16:30|5055||5055||5055||5055||0
1634555830000|2021-10-18 11:17:10|||||||||60
1634555840000|2021-10-18 11:17:20|5054|5053|5055|5054|5055|5054|5054|5053|474
1634555850000|2021-10-18 11:17:30|5054|5053|5054|5053|5055|5053|5054|5053|93
1634555860000|2021-10-18 11:17:40|5053|5052|5054|5052|5054|5052|5053|5052|290
1634555870000|2021-10-18 11:17:50|||||||||184
1634555900000|2021-10-18 11:18:20||5053||5053||5053||5053|1095
1634555910000|2021-10-18 11:18:30|5053|5052|5053|5052|5053|5052|5053|5052|201
1634555950000|2021-10-18 11:19:10|5052|5051|5052|5051|5052|5051|5052|5051|798
1634555960000|2021-10-18 11:19:20|||||||||42
1634555970000|2021-10-18 11:19:30|5053|5052|5053|5052|5053|5052|5053|5052|348
1634555980000|2021-10-18 11:19:40|5052|5051|5052|5051|5053|5051|5052|5051|14
1634556030000|2021-10-18 11:20:30|||||||||92
1634556040000|2021-10-18 11:20:40|||||||||50
1634556050000|2021-10-18 11:20:50|5053|5052|5052|5051|5053|5052|5052|5051|217
1634556060000|2021-10-18 11:21:00|5053|5052|5052|5051|5054|5053|5052|5051|1597
1634556080000|2021-10-18 11:21:20|||||||||95
1634556090000|2021-10-18 11:21:30|5051|5050|5051|5050|5052|5051|5051|5050|416
1634556120000|2021-10-18 11:22:00|||||||||37
1634556130000|2021-10-18 11:22:10|5052|5051|5053|5052|5053|5052|5052|5051|3520
1634556150000|2021-10-18 11:22:30|5052|5051|5051|5050|5053|5051|5050|5048|4071
1634556160000|2021-10-18 11:22:40|5050|5049|5050|5049|5050|5049|5050|5049|278
1634556170000|2021-10-18 11:22:50|5049|5048|5050|5049|5050|5049|5049|5048|431
1634556180000|2021-10-18 11:23:00|5051|5050|5051|5050|5051|5050|5050|5049|965
1634556190000|2021-10-18 11:23:10|||||||||58
1634556210000|2021-10-18 11:23:30|5052|5051|5052|5051|5052|5051|5052|5051|325
1634556220000|2021-10-18 11:23:40|5053|5052|5053|5052|5053|5052|5053|5052|99
1634556230000|2021-10-18 11:23:50|||||||||102
1634556250000|2021-10-18 11:24:10|5054|5053|5054|5053|5054|5053|5054|5053|250
1634556260000|2021-10-18 11:24:20|5053|5052|5053|5052|5053|5052|5053|5052|112
1634556270000|2021-10-18 11:24:30|5052|5051|5052|5051|5053|5051|5052|5051|298
1634556300000|2021-10-18 11:25:00||5050||5050||5050||5050|0
1634556310000|2021-10-18 11:25:10|5051||5051||5051||5051||197
1634556320000|2021-10-18 11:25:20|||||||||152
1634556390000|2021-10-18 11:26:30|5052|5051|5052|5051|5052|5051|5052|5050|379
1634556400000|2021-10-18 11:26:40|5053|5052|5053|5052|5053|5052|5053|5052|72
1634556410000|2021-10-18 11:26:50|5052|5051|5052|5051|5052|5051|5052|5051|20
1634556420000|2021-10-18 11:27:00|5051|5050|5052|5051|5052|5051|5051|5050|323
1634556460000|2021-10-18 11:27:40|5051|5050|5050|5049|5051|5050|5050|5049|942
1634556470000|2021-10-18 11:27:50|5049|5048|5049|5047|5049|5048|5048|5047|934
1634556480000|2021-10-18 11:28:00|5048|5046|5047|5046|5048|5046|5047|5046|152
1634556490000|2021-10-18 11:28:10|5048|5047|5048|5047|5048|5047|5048|5047|640
1634556500000|2021-10-18 11:28:20|||||||||21
1634556520000|2021-10-18 11:28:40|5047|5046|5048|5046|5048|5047|5046|5045|1426
1634556530000|2021-10-18 11:28:50|5047|5047|5049|5048|5049|5048|5047|5047|2440
1634556560000|2021-10-18 11:29:20|||||||||100
1634556590000|2021-10-18 11:29:50|||||||||10
1634556600000|2021-10-18 11:30:00|||||||||203
1634556610000|2021-10-18 11:30:10|5048|5047|5048|5047|5048|5047|5048|5047|527
1634556630000|2021-10-18 11:30:30|5047|5046|5047|5046|5047|5046|5047|5046|8
1634556640000|2021-10-18 11:30:40|5046|5045|5048|5046|5048|5047|5046|5045|701
1634556650000|2021-10-18 11:30:50|5047||5047||5048||5047||218
1634556660000|2021-10-18 11:31:00||5045||5045||5045||5045|50
1634556670000|2021-10-18 11:31:10||5046||5045||5046||5045|35
1634556690000|2021-10-18 11:31:30|5046||5046||5046||5046||212
1634556700000|2021-10-18 11:31:40|5047|5046|5049|5047|5049|5048|5047|5046|795
1634556710000|2021-10-18 11:31:50|5048||5049||5049||5048||0
1634556720000|2021-10-18 11:32:00||5048||5048||5048||5048|0
1634556750000|2021-10-18 11:32:30|5050|5049|5051|5049|5051|5049|5050|5049|116
1634556770000|2021-10-18 11:32:50||5050||5050||5050||5050|304
1634556780000|2021-10-18 11:33:00|5050|5049|5051|5049|5051|5049|5050|5049|283
1634556810000|2021-10-18 11:33:30|5052|5050|5052|5051|5053|5051|5052|5050|146
1634556820000|2021-10-18 11:33:40|5051|5050|5051|5050|5052|5050|5051|5050|244
1634556850000|2021-10-18 11:34:10|5050|5049|5050|5049|5050|5049|5050|5049|56
1634556860000|2021-10-18 11:34:20|5049|5048|5050|5049|5050|5049|5049|5048|1295
1634556870000|2021-10-18 11:34:30|5051|5050|5051|5049|5051|5050|5051|5049|72
1634556910000|2021-10-18 11:35:10||5050||5050||5050||5050|0
1634556920000|2021-10-18 11:35:20|5050|5049|5050|5049|5051|5049|5050|5049|251
1634556960000|2021-10-18 11:36:00|||||||||513
1634556970000|2021-10-18 11:36:10|5051|5050|5050|5049|5051|5050|5050|5049|103
1634556980000|2021-10-18 11:36:20|5049|5048|5050|5048|5050|5049|5049|5048|453
1634557010000|2021-10-18 11:36:50||5049||5049||5049||5049|0
1634557020000|2021-10-18 11:37:00|5049|5048|5050|5048|5050|5048|5049|5048|247
1634557030000|2021-10-18 11:37:10|5049||5049||5049||5049||167
1634557040000|2021-10-18 11:37:20|||||||||62
1634557050000|2021-10-18 11:37:30|5048|5047|5050|5048|5050|5049|5048|5047|3016
1634557080000|2021-10-18 11:38:00||5049||5049||5049||5048|543
1634557090000|2021-10-18 11:38:10|5051|5050|5051|5050|5051|5050|5050|5049|837
1634557110000|2021-10-18 11:38:30|5050|5049|5051|5050|5051|5050|5050|5049|611
1634557120000|2021-10-18 11:38:40|5050|5049|5050|5049|5050|5049|5050|5049|107
1634557130000|2021-10-18 11:38:50|5051|5050|5050|5049|5051|5050|5050|5049|631
1634557140000|2021-10-18 11:39:00|5049|5048|5050|5049|5050|5049|5049|5048|839
1634557150000|2021-10-18 11:39:10|5049|5048|5050|5048|5050|5048|5049|5048|416
1634557160000|2021-10-18 11:39:20|5049|5049|5050|5049|5050|5049|5049|5048|35
1634557170000|2021-10-18 11:39:30|5051|5050|5051|5049|5051|5050|5051|5049|475
1634557180000|2021-10-18 11:39:40|5050||5051||5051||5050||0
1634557200000|2021-10-18 11:40:00||5050||5050||5050||5050|39
1634557210000|2021-10-18 11:40:10|5050|5049|5051|5049|5051|5049|5050|5049|3
1634557220000|2021-10-18 11:40:20|5050||5051||5051||5050||0
1634557230000|2021-10-18 11:40:30|5050||5051||5051||5050||72
1634557240000|2021-10-18 11:40:40|5050||5051||5051||5050||0
1634557250000|2021-10-18 11:40:50|5050||5051||5051||5050||0
1634557260000|2021-10-18 11:41:00|5050||5051||5051||5050||0
1634557270000|2021-10-18 11:41:10|5050||5050||5051||5050||0
1634557280000|2021-10-18 11:41:20|5051|5050|5051|5049|5051|5050|5051|5049|147
1634557290000|2021-10-18 11:41:30|||||||||61
1634557300000|2021-10-18 11:41:40|5050||5050||5050||5050||29
1634557310000|2021-10-18 11:41:50|5051|5050|5051|5049|5051|5050|5051|5049|161
1634557320000|2021-10-18 11:42:00||5050||5049||5050||5049|220
1634557330000|2021-10-18 11:42:10|5050|5048|5050|5049|5051|5049|5049|5048|519
1634557340000|2021-10-18 11:42:20|5049|5048|5049|5048|5050|5048|5049|5048|404
1634557350000|2021-10-18 11:42:30|||||||||893
1634557360000|2021-10-18 11:42:40|5050|5049|5050|5049|5050|5049|5050|5048|223
1634557370000|2021-10-18 11:42:50|5049|5048|5050|5048|5050|5049|5048|5047|2216
1634557380000|2021-10-18 11:43:00||5049||5049||5049||5049|0
1634557410000|2021-10-18 11:43:30|5051|5050|5050|5049|5052|5050|5050|5049|3004
1634557420000|2021-10-18 11:43:40|5049|5048|5050|5049|5050|5049|5048|5047|4017
1634557430000|2021-10-18 11:43:50|5049|5048|5049|5047|5049|5048|5049|5047|10
1634557440000|2021-10-18 11:44:00||5048||5048||5048||5048|0
1634557450000|2021-10-18 11:44:10|||||||||929
1634557470000|2021-10-18 11:44:30|5048|5047|5048|5047|5048|5047|5048|5047|175
1634557480000|2021-10-18 11:44:40|5049|5048|5049|5048|5049|5048|5049|5048|31
1634557500000|2021-10-18 11:45:00|||||||||200
1634557510000|2021-10-18 11:45:10|||||||||90
1634557520000|2021-10-18 11:45:20|||||||||124
1634557530000|2021-10-18 11:45:30|5050|5049|5050|5048|5050|5049|5049|5048|79
1634557540000|2021-10-18 11:45:40|5049||5050||5050||5049||167
1634557560000|2021-10-18 11:46:00|5049||5049||5049||5049||0
1634557570000|2021-10-18 11:46:10|5048|5047|5047|5046|5048|5047|5047|5046|648
1634557580000|2021-10-18 11:46:20|5046|5045|5047|5045|5047|5045|5046|5045|418
1634557590000|2021-10-18 11:46:30|5046||5046||5046||5046||0
1634557620000|2021-10-18 11:47:00|||||||||50
1634557630000|2021-10-18 11:47:10|5045|5044|5046|5045|5046|5045|5045|5044|266
1634557640000|2021-10-18 11:47:20|||||||||6
1634557650000|2021-10-18 11:47:30|5047|5046|5046|5045|5047|5046|5046|5045|152
1634557660000|2021-10-18 11:47:40|5045|5044|5045|5044|5045|5044|5044|5043|262
1634557680000|2021-10-18 11:48:00|5044|5043|5045|5043|5045|5043|5044|5043|415
1634557690000|2021-10-18 11:48:10|5044||5045||5045||5044||0
1634557710000|2021-10-18 11:48:30|5044||5045||5045||5044||0
1634557720000|2021-10-18 11:48:40|5044|5044|5045|5044|5045|5044|5044|5043|334
1634557750000|2021-10-18 11:49:10|5044|5043|5044|5042|5044|5044|5043|5042|703
1634557760000|2021-10-18 11:49:20|5043||5044||5044||5043||893
1634557770000|2021-10-18 11:49:30|5043|5043|5044|5043|5044|5043|5043|5042|288
1634557790000|2021-10-18 11:49:50|5045|5044|5045|5044|5045|5044|5045|5044|252
1634557800000|2021-10-18 11:50:00|||||||||123
1634557810000|2021-10-18 11:50:10|||||||||50
1634557820000|2021-10-18 11:50:20|5044|5043|5046|5045|5046|5045|5044|5043|853
1634557830000|2021-10-18 11:50:30|5045|5044|5046|5044|5046|5044|5045|5044|1345
1634557850000|2021-10-18 11:50:50|5045||5045||5045||5045||212
1634557860000|2021-10-18 11:51:00|||||||||219
1634557870000|2021-10-18 11:51:10|5046|5045|5046|5045|5046|5045|5046|5045|376
1634557880000|2021-10-18 11:51:20|5045|5044|5045|5043|5046|5045|5044|5043|631
1634557890000|2021-10-18 11:51:30|||||||||100
1634557900000|2021-10-18 11:51:40||5044||5044||5044||5044|40
1634557910000|2021-10-18 11:51:50|5043|5043|5047|5046|5047|5046|5043|5042|5197
1634557930000|2021-10-18 11:52:10|||||||||298
1634557940000|2021-10-18 11:52:20|5046|5045|5047|5046|5047|5046|5046|5045|1819
1634557950000|2021-10-18 11:52:30|5048|5047|5048|5047|5048|5047|5048|5047|156
1634557960000|2021-10-18 11:52:40|5049||5048||5049||5048||0
1634557970000|2021-10-18 11:52:50|5047|5046|5047|5046|5047|5046|5047|5046|70
1634557980000|2021-10-18 11:53:00|||||||||141
1634557990000|2021-10-18 11:53:10|5048|5047|5048|5047|5048|5047|5048|5047|37
1634558000000|2021-10-18 11:53:20|5047|5046|5048|5046|5048|5046|5047|5046|155
1634558040000|2021-10-18 11:54:00||5047||5047||5047||5046|0
1634558050000|2021-10-18 11:54:10|5049|5048|5049|5048|5049|5048|5049|5048|53
1634558090000|2021-10-18 11:54:50|5048|5047|5048|5046|5048|5047|5047|5046|1134
1634558100000|2021-10-18 11:55:00|5047||5047||5047||5047||283
1634558110000|2021-10-18 11:55:10|5046|5045|5046|5045|5047|5045|5046|5045|191
1634558120000|2021-10-18 11:55:20|||||||||100
1634558160000|2021-10-18 11:56:00|||||||||261
1634558170000|2021-10-18 11:56:10|5045|5044|5045|5044|5045|5044|5045|5044|146
1634558180000|2021-10-18 11:56:20|5044|5043|5045|5043|5045|5043|5044|5043|327
1634558190000|2021-10-18 11:56:30|5044||5045||5045||5044||510
1634558200000|2021-10-18 11:56:40|5046|5044|5046|5045|5047|5045|5046|5043|777
1634558210000|2021-10-18 11:56:50|||||||||10
1634558220000|2021-10-18 11:57:00|5047|5046|5047|5046|5048|5047|5047|5046|1568
1634558230000|2021-10-18 11:57:10|5048|5047|5047|5045|5048|5047|5046|5045|1410
1634558240000|2021-10-18 11:57:20|5046||5046||5047||5046||0
1634558260000|2021-10-18 11:57:40|5047|5046|5048|5046|5048|5046|5047|5046|153
1634558270000|2021-10-18 11:57:50|5047|5045|5046|5045|5047|5045|5046|5045|278
1634558280000|2021-10-18 11:58:00|||||||||170
1634558290000|2021-10-18 11:58:10|||||||||71
1634558300000|2021-10-18 11:58:20|5045|5044|5046|5044|5046|5044|5045|5043|1101
1634558310000|2021-10-18 11:58:30|||||||||10
1634558320000|2021-10-18 11:58:40||5045||5045||5045||5045|0
1634558340000|2021-10-18 11:59:00|5045|5044|5046|5045|5046|5045|5045|5044|1050
1634558350000|2021-10-18 11:59:10|5047||5046||5047||5046||0
1634558360000|2021-10-18 11:59:20|||||||||25
1634558370000|2021-10-18 11:59:30|5047||5047||5047||5047||82
1634558380000|2021-10-18 11:59:40|5046||5046||5046||5046||0
1634558400000|2021-10-18 12:00:00|5045|5044|5044|5043|5046|5044|5044|5043|416
1634558410000|2021-10-18 12:00:10|5043|5042|5044|5043|5044|5043|5043|5042|287
1634558420000|2021-10-18 12:00:20|5043|5042|5043|5042|5044|5042|5043|5042|81
1634558430000|2021-10-18 12:00:30|5042|5041|5044|5042|5044|5042|5042|5041|500
1634558440000|2021-10-18 12:00:40|5043||5044||5044||5043||0
1634558450000|2021-10-18 12:00:50|5043||5044||5044||5043||0
1634558460000|2021-10-18 12:01:00|5045|5043|5047|5046|5047|5046|5045|5042|4761
1634558470000|2021-10-18 12:01:10|5046|5045|5047|5046|5047|5046|5046|5045|133
1634558480000|2021-10-18 12:01:20|5048||5048||5048||5048||0
1634558490000|2021-10-18 12:01:30|5049|5047|5048|5046|5049|5047|5048|5046|315
1634558510000|2021-10-18 12:01:50|5047|5045|5046|5045|5047|5045|5046|5045|1281
1634558520000|2021-10-18 12:02:00|5045|5044|5045|5044|5046|5044|5045|5044|636
1634558540000|2021-10-18 12:02:20|5044|5043|5043|5041|5044|5043|5042|5041|456
1634558550000|2021-10-18 12:02:30|5044|5042|5044|5042|5044|5043|5044|5042|355
1634558560000|2021-10-18 12:02:40|5045|5043|5043|5041|5045|5043|5043|5041|419
1634558570000|2021-10-18 12:02:50||5042||5041||5042||5041|0
1634558580000|2021-10-18 12:03:00|5042|5040|5041|5040|5042|5040|5041|5040|200
1634558590000|2021-10-18 12:03:10|5042|5039|5042|5040|5042|5040|5042|5039|289
1634558600000|2021-10-18 12:03:20|5041|5039|5040|5039|5041|5039|5040|5039|383
1634558610000|2021-10-18 12:03:30|5039|5038|5038|5037|5040|5038|5038|5037|583
1634558630000|2021-10-18 12:03:50|5039|5038|5036|5035|5039|5038|5036|5035|1878
1634558640000|2021-10-18 12:04:00|5037|5036|5039|5037|5039|5038|5037|5036|2289
1634558650000|2021-10-18 12:04:10|5040|5038|5040|5039|5040|5039|5040|5038|33
1634558660000|2021-10-18 12:04:20|5041|5040|5041|5040|5041|5040|5041|5039|399
1634558670000|2021-10-18 12:04:30|5042|5039|5041|5040|5042|5040|5040|5039|3280
1634558680000|2021-10-18 12:04:40|5042||5042||5042||5042||94
1634558690000|2021-10-18 12:04:50||5041||5041||5041||5041|87
1634558700000|2021-10-18 12:05:00|5041|5040|5042|5040|5042|5040|5041|5040|761
1634558710000|2021-10-18 12:05:10||5041||5041||5041||5041|87
1634558720000|2021-10-18 12:05:20|5041|5040|5041|5039|5041|5040|5041|5039|1497
1634558730000|2021-10-18 12:05:30|5040|5040|5041|5040|5042|5041|5040|5040|904
1634558740000|2021-10-18 12:05:40|5042|5041|5043|5041|5043|5041|5042|5041|160
1634558750000|2021-10-18 12:05:50|5042|5040|5042|5040|5042|5040|5041|5040|205
1634558760000|2021-10-18 12:06:00|5041||5041||5041||5041||0
1634558770000|2021-10-18 12:06:10|5042||5041||5042||5041||398
1634558780000|2021-10-18 12:06:20|5040|5039|5040|5039|5041|5039|5040|5039|1026
1634558790000|2021-10-18 12:06:30|5041|5040|5042|5040|5042|5041|5041|5040|381
1634558800000|2021-10-18 12:06:40|5041|5039|5040|5039|5042|5039|5040|5039|485
1634558810000|2021-10-18 12:06:50|5041|5040|5041|5040|5041|5040|5040|5040|166
1634558820000|2021-10-18 12:07:00|5040|5039|5040|5039|5040|5039|5040|5039|85
1634558830000|2021-10-18 12:07:10|||||||||88
1634558840000|2021-10-18 12:07:20|5041|5040|5041|5040|5041|5040|5041|5040|150
1634558860000|2021-10-18 12:07:40|5040|5039|5041|5039|5041|5039|5040|5039|14
1634558870000|2021-10-18 12:07:50|5040||5041||5041||5040||325
1634558880000|2021-10-18 12:08:00||5040||5040||5040||5040|242
1634558890000|2021-10-18 12:08:10|||||||||7
1634558910000|2021-10-18 12:08:30|5040|5039|5041|5039|5041|5040|5040|5039|505
1634558930000|2021-10-18 12:08:50|5042|5040|5042|5041|5042|5041|5042|5040|301
1634558940000|2021-10-18 12:09:00|5041|5040|5042|5041|5042|5041|5041|5040|179
1634558950000|2021-10-18 12:09:10||5040||5041||5041||5040|12
1634558970000|2021-10-18 12:09:30|5041|5040|5045|5043|5045|5044|5041|5040|807
1634558980000|2021-10-18 12:09:40||5044||5043||5044||5043|31
1634558990000|2021-10-18 12:09:50|5044||5045||5045||5044||0
1634559000000|2021-10-18 12:10:00|5044||5045||5045||5044||92
1634559010000|2021-10-18 12:10:10|5044|5042|5042|5041|5045|5043|5042|5041|2051
1634559020000|2021-10-18 12:10:20|5041|5040|5040|5039|5042|5040|5040|5039|846
1634559030000|2021-10-18 12:10:30|5041||5041||5041||5040||44
1634559040000|2021-10-18 12:10:40|5040||5040||5040||5040||0
1634559050000|2021-10-18 12:10:50|5041||5040||5041||5040||2
1634559060000|2021-10-18 12:11:00|5041|5040|5041|5040|5041|5040|5041|5040|254
1634559080000|2021-10-18 12:11:20|||||||||609
1634559110000|2021-10-18 12:11:50|5042|5041|5042|5041|5042|5041|5042|5041|294
1634559130000|2021-10-18 12:12:10|||||||||188
1634559150000|2021-10-18 12:12:30|5043|5042|5043|5042|5043|5042|5043|5042|197
1634559170000|2021-10-18 12:12:50|||||||||203
1634559180000|2021-10-18 12:13:00|5042|5041|5042|5041|5042|5041|5042|5041|721
1634559190000|2021-10-18 12:13:10|5043||5043||5043||5042||191
1634559200000|2021-10-18 12:13:20|5042||5042||5042||5042||0
1634559220000|2021-10-18 12:13:40|5043||5042||5043||5042||0
1634559230000|2021-10-18 12:13:50|5043|5042|5043|5042|5043|5042|5043|5042|62
1634559280000|2021-10-18 12:14:40|5044|5043|5043|5042|5044|5043|5043|5042|598
1634559290000|2021-10-18 12:14:50|5044|5043|5044|5042|5044|5043|5044|5042|29
1634559300000|2021-10-18 12:15:00|5043||5043||5043||5043||208
1634559310000|2021-10-18 12:15:10|5044|5043|5044|5043|5044|5043|5044|5043|181
1634559320000|2021-10-18 12:15:20||5042||5042||5042||5042|256
1634559330000|2021-10-18 12:15:30|5043|5043|5043|5042|5043|5043|5042|5041|1012
1634559340000|2021-10-18 12:15:40|5044||5043||5044||5043||100
1634559350000|2021-10-18 12:15:50|5042|5041|5042|5041|5042|5041|5042|5041|115
1634559360000|2021-10-18 12:16:00|5041|5040|5041|5040|5041|5040|5041|5040|55
1634559370000|2021-10-18 12:16:10|||||||||1120
1634559390000|2021-10-18 12:16:30|5042|5041|5042|5041|5042|5041|5042|5041|104
1634559400000|2021-10-18 12:16:40|5043|5042|5042|5041|5043|5042|5042|5041|398
1634559410000|2021-10-18 12:16:50||5040||5041||5041||5040|0
1634559420000|2021-10-18 12:17:00|5043|5042|5044|5043|5045|5043|5043|5042|257
1634559430000|2021-10-18 12:17:10|5043|5042|5043|5042|5043|5042|5043|5042|9
1634559440000|2021-10-18 12:17:20|||||||||88
1634559450000|2021-10-18 12:17:30|5042|5041|5043|5041|5043|5042|5042|5041|792
1634559460000|2021-10-18 12:17:40|||||||||408
1634559480000|2021-10-18 12:18:00|5042||5043||5043||5042||259
1634559500000|2021-10-18 12:18:20|||||||||611
1634559540000|2021-10-18 12:19:00|||||||||166
1634559550000|2021-10-18 12:19:10|5042|5042|5043|5041|5043|5042|5042|5041|744
1634559560000|2021-10-18 12:19:20|5042|5040|5042|5041|5043|5041|5041|5040|1162
1634559570000|2021-10-18 12:19:30|||||||||273
1634559580000|2021-10-18 12:19:40|5041|5040|5043|5042|5043|5042|5041|5040|1251
1634559590000|2021-10-18 12:19:50|5044|5043|5043|5042|5044|5043|5043|5042|629
1634559600000|2021-10-18 12:20:00|5042|5041|5043|5042|5043|5042|5042|5041|252
1634559610000|2021-10-18 12:20:10|5042|5041|5042|5041|5043|5041|5041|5040|2641
1634559620000|2021-10-18 12:20:20|5043|5042|5041|5040|5043|5042|5041|5040|2677
1634559630000|2021-10-18 12:20:30|5040|5039|5042|5041|5042|5041|5040|5039|2666
1634559640000|2021-10-18 12:20:40|5043|5042|5043|5042|5043|5042|5043|5041|1020
1634559660000|2021-10-18 12:21:00|5042|5041|5043|5041|5043|5042|5042|5041|2122
1634559670000|2021-10-18 12:21:10|5042|5040|5040|5039|5042|5040|5040|5039|838
1634559680000|2021-10-18 12:21:20|5039|5038|5038|5037|5039|5038|5038|5037|223
1634559690000|2021-10-18 12:21:30|5037|5036|5039|5038|5043|5042|5037|5036|9222
1634559700000|2021-10-18 12:21:40|5040|5039|5041|5040|5041|5040|5040|5039|231
1634559710000|2021-10-18 12:21:50|5040|5039|5040|5039|5040|5039|5039|5038|712
1634559720000|2021-10-18 12:22:00|5041|5040|5041|5040|5041|5040|5040|5039|975
1634559730000|2021-10-18 12:22:10|5040|5039|5041|5040|5042|5040|5040|5039|993
1634559740000|2021-10-18 12:22:20|5042|5041|5040|5039|5042|5041|5040|5039|1420
1634559750000|2021-10-18 12:22:30|5041|5040|5041|5040|5041|5040|5041|5040|580
1634559760000|2021-10-18 12:22:40|5040|5039|5040|5039|5040|5039|5040|5039|108
1634559770000|2021-10-18 12:22:50|5039|5038|5039|5037|5039|5038|5039|5037|524
1634559780000|2021-10-18 12:23:00|5038|5038|5039|5038|5039|5038|5038|5037|507
1634559790000|2021-10-18 12:23:10|5040|5039|5039|5038|5040|5039|5039|5038|367
1634559800000|2021-10-18 12:23:20|5040|5037|5036|5035|5040|5037|5036|5034|2775
1634559810000|2021-10-18 12:23:30|5035|5034|5035|5034|5036|5035|5035|5034|547
1634559820000|2021-10-18 12:23:40|5034|5033|5033|5032|5034|5033|5033|5032|703
1634559830000|2021-10-18 12:23:50|5032|5031|5030|5028|5033|5031|5030|5028|661
1634559840000|2021-10-18 12:24:00|5031|5029|5031|5030|5031|5030|5031|5028|623
1634559850000|2021-10-18 12:24:10|||||||||309
1634559860000|2021-10-18 12:24:20|||||||||305
1634559870000|2021-10-18 12:24:30|5032|5031|5034|5032|5034|5032|5031|5031|1418
1634559880000|2021-10-18 12:24:40||5033||5033||5033||5033|0
1634559890000|2021-10-18 12:24:50|5035||5035||5035||5035||0
1634559900000|2021-10-18 12:25:00|5034|5032|5034|5033|5035|5033|5030|5028|4343
1634559910000|2021-10-18 12:25:10|5033|5032|5032|5031|5033|5032|5031|5030|1695
1634559920000|2021-10-18 12:25:20|5033|5032|5033|5032|5033|5032|5033|5032|710
1634559930000|2021-10-18 12:25:30|||||||||20
1634559960000|2021-10-18 12:26:00|5032|5031|5031|5030|5032|5031|5031|5030|1248
1634559970000|2021-10-18 12:26:10|5030|5029|5030|5029|5030|5029|5030|5028|105
1634559990000|2021-10-18 12:26:30|5029|5028|5030|5029|5030|5029|5029|5028|279
1634560000000|2021-10-18 12:26:40|5029|5028|5030|5029|5030|5029|5029|5028|224
1634560020000|2021-10-18 12:27:00|||||||||680
1634560030000|2021-10-18 12:27:10|5029|5028|5029|5028|5029|5028|5029|5028|875
1634560040000|2021-10-18 12:27:20|5028|5027|5028|5027|5029|5028|5028|5027|1526
1634560060000|2021-10-18 12:27:40|5029|5028|5029|5028|5029|5028|5029|5028|607
1634560070000|2021-10-18 12:27:50|5028|5027|5032|5030|5032|5031|5028|5027|5984
1634560080000|2021-10-18 12:28:00|5033|5031|5034|5032|5034|5033|5033|5030|864
1634560090000|2021-10-18 12:28:10||5033||5033||5033||5033|1
1634560100000|2021-10-18 12:28:20||5032||5032||5032||5032|197
1634560110000|2021-10-18 12:28:30||5033||5033||5033||5033|0
1634560120000|2021-10-18 12:28:40|||||||||355
1634560140000|2021-10-18 12:29:00|5035|5034|5035|5033|5035|5034|5034|5033|1587
1634560150000|2021-10-18 12:29:10||5034||5034||5034||5034|0
1634560160000|2021-10-18 12:29:20|5036|5035|5036|5035|5037|5035|5036|5035|1418
1634560180000|2021-10-18 12:29:40|5035|5034|5036|5034|5036|5035|5035|5034|1005
1634560190000|2021-10-18 12:29:50||5035||5035||5035||5035|0
1634560200000|2021-10-18 12:30:00|5035|5034|5035|5034|5035|5034|5035|5034|625
1634560210000|2021-10-18 12:30:10|5034|5033|5034|5033|5035|5034|5034|5033|1143
1634560220000|2021-10-18 12:30:20|||||||||305
1634560230000|2021-10-18 12:30:30|5033|5032|5032|5031|5033|5032|5032|5031|2503
1634560250000|2021-10-18 12:30:50|5031|5030|5032|5030|5032|5031|5031|5030|1979
1634560260000|2021-10-18 12:31:00|5031|5031|5032|5031|5032|5031|5031|5030|844
1634560270000|2021-10-18 12:31:10||5030||5030||5030||5030|135
1634560280000|2021-10-18 12:31:20|5031|5031|5031|5030|5031|5031|5031|5030|387
1634560290000|2021-10-18 12:31:30|5030|5029|5031|5030|5031|5030|5030|5029|2198
1634560300000|2021-10-18 12:31:40|||||||||105
1634560310000|2021-10-18 12:31:50|5030|5029|5030|5029|5030|5030|5030|5029|346
1634560330000|2021-10-18 12:32:10|5029|5028|5029|5028|5029|5028|5029|5028|665
1634560340000|2021-10-18 12:32:20|||||||||485
1634560360000|2021-10-18 12:32:40|5030|5029|5030|5029|5031|5030|5030|5029|1285
1634560370000|2021-10-18 12:32:50|5031|5030|5031|5030|5032|5030|5031|5030|299
1634560400000|2021-10-18 12:33:20|||||||||2229
1634560410000|2021-10-18 12:33:30|5030|5029|5030|5029|5030|5029|5030|5029|675
1634560420000|2021-10-18 12:33:40|5031||5030||5031||5030||323
1634560430000|2021-10-18 12:33:50|5029|5028|5029|5028|5029|5028|5029|5027|751
1634560440000|2021-10-18 12:34:00|5028|5027|5028|5026|5028|5027|5028|5026|376
1634560450000|2021-10-18 12:34:10||5027||5027||5027||5027|0
1634560460000|2021-10-18 12:34:20||5026||5027||5027||5026|298
1634560470000|2021-10-18 12:34:30|5027|5026|5027|5026|5027|5026|5027|5026|91
1634560480000|2021-10-18 12:34:40|||||||||418
1634560500000|2021-10-18 12:35:00|5028|5027|5028|5026|5028|5027|5028|5026|468
1634560510000|2021-10-18 12:35:10|5027|5025|5026|5025|5027|5025|5026|5025|887
1634560520000|2021-10-18 12:35:20|5027|5026|5026|5025|5027|5026|5026|5025|234
1634560540000|2021-10-18 12:35:40|5027|5026|5027|5025|5027|5026|5026|5025|26
1634560550000|2021-10-18 12:35:50||5026||5026||5026||5026|0
1634560560000|2021-10-18 12:36:00|5028|5027|5028|5027|5028|5027|5028|5027|1170
1634560580000|2021-10-18 12:36:20|5027|5026|5027|5026|5027|5026|5027|5026|838
1634560590000|2021-10-18 12:36:30|||||||||511
1634560610000|2021-10-18 12:36:50|||||||||300
1634560620000|2021-10-18 12:37:00|5026|5025|5026|5024|5026|5025|5025|5024|1543
1634560630000|2021-10-18 12:37:10|5025||5025||5025||5025||0
1634560640000|2021-10-18 12:37:20|||||||||410
1634560650000|2021-10-18 12:37:30|5026|5025|5026|5025|5026|5025|5026|5025|1058
1634560660000|2021-10-18 12:37:40|5025|5024|5025|5024|5026|5024|5023|5022|7270
1634560670000|2021-10-18 12:37:50|5024|5023|5026|5025|5026|5025|5024|5023|1225
1634560680000|2021-10-18 12:38:00|5025|5024|5025|5024|5025|5024|5025|5024|543
1634560690000|2021-10-18 12:38:10|5026|5025|5025|5024|5026|5025|5025|5024|388
1634560700000|2021-10-18 12:38:20|5026|5025|5026|5025|5027|5026|5026|5025|1638
1634560710000|2021-10-18 12:38:30|||||||||144
1634560720000|2021-10-18 12:38:40|5025|5024|5025|5024|5025|5024|5025|5024|569
1634560730000|2021-10-18 12:38:50|5026|5025|5026|5025|5026|5025|5026|5025|219
1634560740000|2021-10-18 12:39:00|5025|5024|5026|5025|5026|5025|5025|5024|546
1634560750000|2021-10-18 12:39:10|5027|5026|5032|5031|5033|5031|5027|5026|4132
1634560760000|2021-10-18 12:39:20|5031|5030|5031|5030|5031|5030|5031|5029|959
1634560770000|2021-10-18 12:39:30|5030|5029|5030|5029|5031|5030|5030|5029|1237
1634560780000|2021-10-18 12:39:40|5031|5030|5031|5030|5031|5030|5031|5029|500
1634560790000|2021-10-18 12:39:50|5032|5031|5035|5034|5035|5034|5032|5031|931
1634560800000|2021-10-18 12:40:00|5034|5033|5031|5030|5035|5034|5031|5030|1875
1634560810000|2021-10-18 12:40:10|5030|5029|5028|5027|5030|5029|5028|5027|1469
1634560820000|2021-10-18 12:40:20|5029|5028|5032|5031|5033|5032|5029|5027|5087
1634560830000|2021-10-18 12:40:30|5031|5030|5031|5030|5031|5030|5030|5029|486
1634560840000|2021-10-18 12:40:40|||||||||45
1634560860000|2021-10-18 12:41:00|||||||||25000
1634560880000|2021-10-18 12:41:20|5030|5029|5030|5028|5030|5029|5030|5028|552
1634560890000|2021-10-18 12:41:30|5031|5029|5032|5030|5032|5031|5031|5028|773
1634560900000|2021-10-18 12:41:40||5031||5031||5031||5031|205
1634560910000|2021-10-18 12:41:50|||||||||264
1634560920000|2021-10-18 12:42:00|5031|5030|5032|5031|5032|5031|5031|5030|585
1634560930000|2021-10-18 12:42:10|||||||||381
1634560940000|2021-10-18 12:42:20|5033|5032|5034|5033|5034|5033|5033|5032|11120
1634560950000|2021-10-18 12:42:30||5032||5032||5033||5032|282
1634560970000|2021-10-18 12:42:50|5033||5033||5033||5033||681
1634560980000|2021-10-18 12:43:00|5034|5033|5034|5033|5034|5033|5034|5033|125
1634560990000|2021-10-18 12:43:10|5035|5034|5035|5034|5035|5034|5035|5034|992
1634561000000|2021-10-18 12:43:20|5036|5035|5035|5034|5036|5035|5035|5034|171
1634561010000|2021-10-18 12:43:30|5034|5033|5034|5033|5035|5034|5033|5032|1719
1634561020000|2021-10-18 12:43:40|||||||||29
1634561030000|2021-10-18 12:43:50|5033|5032|5033|5032|5033|5032|5033|5031|527
1634561040000|2021-10-18 12:44:00|5032|5031|5032|5031|5032|5031|5032|5031|352
1634561050000|2021-10-18 12:44:10|5033|5032|5033|5031|5033|5032|5033|5031|157
1634561060000|2021-10-18 12:44:20|5032|5032|5033|5032|5033|5032|5032|5032|66
1634561070000|2021-10-18 12:44:30|5034|5033|5034|5032|5034|5033|5033|5032|800
1634561080000|2021-10-18 12:44:40||5033||5033||5033||5033|0
1634561090000|2021-10-18 12:44:50|||||||||444
1634561110000|2021-10-18 12:45:10|5033|5032|5033|5031|5033|5032|5033|5031|1302
1634561120000|2021-10-18 12:45:20|5032|5032|5032|5031|5033|5032|5032|5031|248
1634561130000|2021-10-18 12:45:30|5033|5032|5033|5031|5033|5032|5033|5031|628
1634561140000|2021-10-18 12:45:40|5032|5030|5029|5027|5033|5030|5029|5027|1116
1634561150000|2021-10-18 12:45:50|5028|5028|5029|5028|5029|5028|5028|5028|576
1634561160000|2021-10-18 12:46:00|5030|5029|5029|5028|5030|5029|5029|5028|663
1634561170000|2021-10-18 12:46:10|5030|5029|5031|5030|5031|5030|5030|5029|537
1634561180000|2021-10-18 12:46:20|5030|5029|5031|5029|5031|5029|5030|5029|61
1634561210000|2021-10-18 12:46:50|5030|5028|5030|5029|5030|5029|5029|5028|778
1634561220000|2021-10-18 12:47:00|5029|5028|5029|5028|5029|5028|5029|5028|352
1634561230000|2021-10-18 12:47:10|5030|5029|5030|5029|5030|5029|5030|5029|635
1634561240000|2021-10-18 12:47:20|5029|5028|5030|5028|5030|5029|5029|5028|127
1634561250000|2021-10-18 12:47:30|||||||||9
1634561270000|2021-10-18 12:47:50|5031|5029|5031|5030|5031|5030|5031|5028|1316
1634561280000|2021-10-18 12:48:00|5032|5031|5032|5031|5032|5031|5031|5030|1087
1634561290000|2021-10-18 12:48:10|||||||||120
1634561300000|2021-10-18 12:48:20|5031|5030|5031|5030|5031|5030|5031|5030|753
1634561310000|2021-10-18 12:48:30|5030|5029|5030|5029|5031|5030|5030|5029|1273
1634561330000|2021-10-18 12:48:50|||||||||305
1634561340000|2021-10-18 12:49:00|5031|5030|5033|5032|5033|5032|5031|5030|2214
1634561350000|2021-10-18 12:49:10|5034|5033|5034|5033|5034|5033|5034|5032|441
1634561360000|2021-10-18 12:49:20|||||||||142
1634561370000|2021-10-18 12:49:30|5035|5034|5036|5034|5036|5035|5034|5033|351
1634561400000|2021-10-18 12:50:00|5037|5035|5038|5037|5039|5037|5037|5035|1616
1634561410000|2021-10-18 12:50:10|5037|5036|5035|5034|5038|5037|5035|5034|945
1634561420000|2021-10-18 12:50:20|||||||||49
1634561430000|2021-10-18 12:50:30|5034|5033|5034|5033|5034|5033|5034|5033|2317
1634561470000|2021-10-18 12:51:10|5033|5032|5034|5033|5034|5033|5033|5032|505
1634561500000|2021-10-18 12:51:40|5035|5034|5035|5034|5035|5034|5035|5034|312
1634561510000|2021-10-18 12:51:50|||||||||7
1634561520000|2021-10-18 12:52:00|||||||||94019
1634561530000|2021-10-18 12:52:10|5036|5035|5038|5036|5038|5036|5035|5034|1486
1634561540000|2021-10-18 12:52:20||5037||5037||5037||5037|140
1634561550000|2021-10-18 12:52:30|||||||||1
1634561560000|2021-10-18 12:52:40|5037|5036|5037|5036|5038|5037|5037|5036|1326
1634561580000|2021-10-18 12:53:00|5036|5035|5034|5033|5036|5035|5034|5033|1409
1634561590000|2021-10-18 12:53:10|5033|5032|5033|5032|5034|5032|5033|5032|256
1634561600000|2021-10-18 12:53:20|5032|5031|5033|5032|5033|5032|5032|5030|854
1634561630000|2021-10-18 12:53:50|5032|5031|5032|5031|5032|5031|5032|5031|48
1634561640000|2021-10-18 12:54:00|5033|5032|5034|5033|5034|5033|5033|5032|1101
1634561650000|2021-10-18 12:54:10|5035|5034|5034|5033|5036|5035|5034|5033|1016
1634561660000|2021-10-18 12:54:20|||||||||846
1634561670000|2021-10-18 12:54:30|5033|5032|5033|5032|5033|5032|5033|5032|338
1634561680000|2021-10-18 12:54:40|5032|5031|5031|5030|5032|5031|5031|5030|632
1634561690000|2021-10-18 12:54:50|||||||||198
1634561710000|2021-10-18 12:55:10|||||||||929
1634561730000|2021-10-18 12:55:30|5030|5029|5028|5027|5031|5029|5028|5027|5528
1634561740000|2021-10-18 12:55:40|||||||||296
1634561750000|2021-10-18 12:55:50|5027|5026|5028|5027|5028|5027|5027|5026|1739
1634561760000|2021-10-18 12:56:00|5029|5028|5029|5028|5029|5028|5029|5028|904
1634561770000|2021-10-18 12:56:10|5028|5027|5028|5027|5029|5027|5028|5027|194
1634561780000|2021-10-18 12:56:20||5026||5027||5027||5026|612
1634561790000|2021-10-18 12:56:30|5029|5028|5029|5027|5029|5028|5029|5027|213
1634561800000|2021-10-18 12:56:40|5030|5028|5030|5028|5030|5029|5030|5028|1330
1634561810000|2021-10-18 12:56:50|5029|5027|5028|5027|5029|5027|5028|5027|226
1634561820000|2021-10-18 12:57:00|5027|5026|5028|5026|5028|5027|5027|5026|372
1634561830000|2021-10-18 12:57:10|5027||5027||5027||5027||0
1634561850000|2021-10-18 12:57:30|||||||||100
1634561860000|2021-10-18 12:57:40|5028|5027|5029|5028|5029|5028|5028|5027|1443
1634561870000|2021-10-18 12:57:50|5028|5027|5028|5027|5028|5027|5028|5027|119
1634561880000|2021-10-18 12:58:00|5027|5026|5024|5022|5027|5026|5024|5022|1486
1634561890000|2021-10-18 12:58:10|5025|5023|5025|5024|5025|5024|5025|5023|16
1634561910000|2021-10-18 12:58:30|5024|5023|5024|5023|5024|5023|5024|5023|354
1634561920000|2021-10-18 12:58:40|5025|5024|5025|5024|5025|5024|5025|5023|612
1634561940000|2021-10-18 12:59:00|5024|5023|5024|5023|5024|5023|5024|5023|396
1634561950000|2021-10-18 12:59:10|5023|5022|5023|5022|5023|5022|5023|5022|152
1634561960000|2021-10-18 12:59:20|5024|5023|5024|5022|5024|5023|5024|5022|534
1634561970000|2021-10-18 12:59:30||5023||5022||5023||5022|367
1634561980000|2021-10-18 12:59:40|5025|5023|5025|5024|5025|5024|5025|5023|732
1634561990000|2021-10-18 12:59:50|5026|5025|5026|5024|5026|5025|5025|5024|1976
1634562000000|2021-10-18 13:00:00|5025||5026||5026||5025||1
1634562010000|2021-10-18 13:00:10|5025|5023|5023|5021|5025|5023|5022|5021|1279
1634562030000|2021-10-18 13:00:30|5022|5022|5022|5021|5022|5022|5021|5019|2679
1634562040000|2021-10-18 13:00:40|5021|5020|5022|5021|5022|5021|5021|5020|591
1634562050000|2021-10-18 13:00:50|5023|5022|5023|5022|5023|5022|5023|5022|936
1634562070000|2021-10-18 13:01:10|5024|5023|5024|5023|5024|5023|5024|5023|932
1634562080000|2021-10-18 13:01:20|||||||||27
1634562090000|2021-10-18 13:01:30|5025|5024|5023|5022|5025|5024|5023|5022|2292
1634562100000|2021-10-18 13:01:40|5022|5021|5023|5022|5023|5022|5022|5021|1467
1634562110000|2021-10-18 13:01:50|5022|5021|5020|5018|5022|5021|5019|5018|383
1634562120000|2021-10-18 13:02:00|5019||5020||5020||5019||102
1634562130000|2021-10-18 13:02:10|5019||5019||5020||5019||737
1634562140000|2021-10-18 13:02:20|||||||||33
1634562150000|2021-10-18 13:02:30|5020|5019|5020|5018|5020|5019|5019|5018|838
1634562160000|2021-10-18 13:02:40|5019||5019||5020||5019||519
1634562170000|2021-10-18 13:02:50|5020|5019|5020|5019|5021|5020|5020|5019|2974
1634562180000|2021-10-18 13:03:00|5021|5020|5021|5020|5022|5021|5021|5020|2206
1634562210000|2021-10-18 13:03:30|5020|5019|5020|5019|5021|5020|5020|5019|1091
1634562260000|2021-10-18 13:04:20|5021|5020|5021|5020|5022|5021|5021|5020|2677
1634562270000|2021-10-18 13:04:30|||||||||651
1634562280000|2021-10-18 13:04:40|5022|5021|5022|5021|5022|5021|5022|5021|137
1634562290000|2021-10-18 13:04:50|||||||||1039
1634562300000|2021-10-18 13:05:00|5023|5022|5023|5022|5023|5022|5023|5022|2057
1634562310000|2021-10-18 13:05:10|5022|5021|5022|5021|5022|5022|5022|5021|613
1634562320000|2021-10-18 13:05:20|5021|5020|5020|5019|5021|5020|5020|5019|1362
1634562340000|2021-10-18 13:05:40||5018||5018||5019||5018|93
1634562350000|2021-10-18 13:05:50|5019|5019|5019|5018|5019|5019|5019|5018|1
1634562370000|2021-10-18 13:06:10|||||||||136
1634562380000|2021-10-18 13:06:20|||||||||327
1634562390000|2021-10-18 13:06:30|||||||||207
1634562400000|2021-10-18 13:06:40|5018|5017|5018|5017|5018|5017|5018|5017|551
1634562410000|2021-10-18 13:06:50|||||||||233
1634562440000|2021-10-18 13:07:20|5019|5018|5019|5018|5019|5018|5018|5017|1348
1634562450000|2021-10-18 13:07:30|||||||||68
1634562460000|2021-10-18 13:07:40|5020|5019|5020|5019|5021|5020|5020|5019|2095
1634562470000|2021-10-18 13:07:50|||||||||9990
1634562480000|2021-10-18 13:08:00|5019|5018|5019|5018|5019|5018|5018|5017|2971
1634562500000|2021-10-18 13:08:20|5020|5019|5020|5019|5020|5019|5020|5019|477
1634562510000|2021-10-18 13:08:30|||||||||294
1634562520000|2021-10-18 13:08:40|||||||||432
1634562550000|2021-10-18 13:09:10|5021|5020|5023|5021|5023|5022|5021|5020|1988
1634562560000|2021-10-18 13:09:20|||||||||1509
1634562570000|2021-10-18 13:09:30|5022|5022|5026|5025|5027|5025|5022|5022|1158
1634562580000|2021-10-18 13:09:40|5027|5026|5029|5028|5029|5028|5027|5026|447
1634562590000|2021-10-18 13:09:50|5028|5027|5029|5027|5029|5028|5028|5027|163
1634562600000|2021-10-18 13:10:00||5028||5028||5028||5028|125
1634562610000|2021-10-18 13:10:10|5028|5027|5026|5025|5028|5027|5026|5025|989
1634562620000|2021-10-18 13:10:20|5027|5026|5028|5027|5028|5027|5027|5026|306
1634562630000|2021-10-18 13:10:30|5029|5028|5029|5027|5029|5028|5029|5027|943
1634562640000|2021-10-18 13:10:40|5028||5028||5028||5028||302
1634562650000|2021-10-18 13:10:50|5029|5028|5029|5028|5029|5028|5029|5028|308
1634562660000|2021-10-18 13:11:00||5027||5028||5028||5027|2592
1634562670000|2021-10-18 13:11:10|||||||||69
1634562680000|2021-10-18 13:11:20|5028|5027|5029|5028|5029|5028|5028|5027|1580
1634562690000|2021-10-18 13:11:30|5028|5027|5027|5026|5029|5027|5027|5025|2107
1634562710000|2021-10-18 13:11:50|5026|5025|5026|5025|5026|5025|5026|5025|184
1634562720000|2021-10-18 13:12:00|5025|5024|5024|5023|5026|5025|5024|5023|314
1634562730000|2021-10-18 13:12:10|5025|5024|5023|5022|5025|5024|5023|5021|2054
1634562740000|2021-10-18 13:12:20|5024|5023|5024|5023|5024|5023|5024|5023|417
1634562750000|2021-10-18 13:12:30|5025|5024|5026|5025|5026|5025|5025|5024|893
1634562760000|2021-10-18 13:12:40|5027|5026|5027|5026|5027|5026|5027|5026|532
1634562790000|2021-10-18 13:13:10|||||||||71
1634562800000|2021-10-18 13:13:20|||||||||92
1634562810000|2021-10-18 13:13:30|5026|5025|5027|5026|5027|5026|5026|5025|1141
1634562820000|2021-10-18 13:13:40|5026|5025|5026|5025|5027|5025|5026|5025|274
1634562830000|2021-10-18 13:13:50|5025|5024|5026|5025|5026|5025|5025|5024|835
1634562840000|2021-10-18 13:14:00|5025|5024|5025|5024|5025|5024|5025|5024|380
1634562880000|2021-10-18 13:14:40|5026|5025|5025|5024|5026|5025|5025|5024|226
1634562900000|2021-10-18 13:15:00|5026|5025|5026|5024|5026|5025|5026|5024|44
1634562910000|2021-10-18 13:15:10|5025|5023|5023|5021|5025|5024|5023|5021|1913
1634562920000|2021-10-18 13:15:20|5024|5022|5024|5023|5024|5023|5024|5022|424
1634562940000|2021-10-18 13:15:40|5025|5024|5022|5021|5025|5024|5022|5021|1553
1634562960000|2021-10-18 13:16:00|5021|5020|5021|5020|5021|5020|5021|5020|723
1634562970000|2021-10-18 13:16:10|5022|5021|5022|5021|5022|5021|5022|5020|1167
1634562980000|2021-10-18 13:16:20|5021|5020|5023|5022|5024|5022|5021|5020|328
1634562990000|2021-10-18 13:16:30|5024|5023|5024|5022|5024|5023|5024|5022|849
1634563000000|2021-10-18 13:16:40|5023|5023|5025|5024|5025|5024|5023|5023|1028
1634563020000|2021-10-18 13:17:00|5024|5023|5023|5022|5025|5024|5023|5022|870
1634563030000|2021-10-18 13:17:10|5022|5021|5022|5021|5022|5021|5022|5021|242
1634563050000|2021-10-18 13:17:30|5023|5022|5024|5022|5024|5023|5023|5022|936
1634563060000|2021-10-18 13:17:40|5023||5024||5024||5023||0
1634563080000|2021-10-18 13:18:00|||||||||1728
1634563090000|2021-10-18 13:18:10|5023||5023||5023||5023||1729
1634563100000|2021-10-18 13:18:20|5022|5021|5023|5022|5023|5022|5022|5021|1177
1634563110000|2021-10-18 13:18:30|5024|5023|5023|5022|5024|5023|5023|5022|743
1634563130000|2021-10-18 13:18:50|5022|5021|5023|5022|5023|5022|5022|5021|1124
1634563140000|2021-10-18 13:19:00||5021||5021||5021||5021|0
1634563150000|2021-10-18 13:19:10|5022|5020|5019|5018|5022|5020|5019|5018|2503
1634563160000|2021-10-18 13:19:20|5018|5017|5018|5017|5019|5018|5018|5016|1662
1634563170000|2021-10-18 13:19:30|5019|5018|5020|5019|5020|5019|5019|5018|195
1634563180000|2021-10-18 13:19:40|5021|5020|5020|5019|5021|5020|5020|5019|1426
1634563190000|2021-10-18 13:19:50|5021|5020|5021|5020|5021|5020|5021|5020|286
1634563200000|2021-10-18 13:20:00||5019||5020||5020||5019|0
1634563210000|2021-10-18 13:20:10|5022|5021|5021|5020|5022|5021|5021|5020|629
1634563220000|2021-10-18 13:20:20||5019||5020||5020||5019|506
1634563240000|2021-10-18 13:20:40|||||||||259
1634563250000|2021-10-18 13:20:50|5020|5019|5019|5018|5020|5019|5019|5017|431
1634563260000|2021-10-18 13:21:00|5020|5019|5021|5019|5021|5019|5020|5019|577
1634563280000|2021-10-18 13:21:20|5020|5018|5019|5018|5020|5018|5019|5018|312
1634563290000|2021-10-18 13:21:30|||||||||37
1634563300000|2021-10-18 13:21:40|5020|5019|5020|5019|5020|5019|5020|5019|812
1634563310000|2021-10-18 13:21:50|5019|5018|5019|5018|5019|5018|5019|5018|0
1634563320000|2021-10-18 13:22:00|||||||||196
1634563340000|2021-10-18 13:22:20|5020||5020||5020||5019||574
1634563360000|2021-10-18 13:22:40||5019||5019||5019||5019|0
1634563380000|2021-10-18 13:23:00|5021|5020|5023|5021|5024|5022|5021|5020|1609
1634563400000|2021-10-18 13:23:20|5022|5022|5023|5022|5024|5023|5022|5021|2116
1634563430000|2021-10-18 13:23:50|5024|5023|5022|5021|5024|5023|5022|5021|1429
1634563440000|2021-10-18 13:24:00|5023|5020|5021|5020|5023|5020|5021|5019|279
1634563450000|2021-10-18 13:24:10|5022|5021|5022|5021|5022|5021|5022|5021|338
1634563460000|2021-10-18 13:24:20|5021|5020|5021|5019|5022|5021|5021|5019|1084
1634563470000|2021-10-18 13:24:30|5020||5021||5021||5020||0
1634563480000|2021-10-18 13:24:40||5020||5020||5020||5019|2
1634563490000|2021-10-18 13:24:50|5020|5019|5020|5019|5021|5020|5017|5016|4570
1634563500000|2021-10-18 13:25:00|5021|5020|5020|5019|5021|5020|5020|5019|919
1634563510000|2021-10-18 13:25:10|5021|5020|5021|5019|5021|5020|5021|5019|132
1634563520000|2021-10-18 13:25:20|5022|5020|5022|5020|5022|5020|5022|5020|618
1634563530000|2021-10-18 13:25:30||5021||5021||5021||5021|0
1634563550000|2021-10-18 13:25:50|5023|5022|5023|5022|5023|5022|5023|5022|339
1634563560000|2021-10-18 13:26:00|5024|5021|5022|5021|5024|5021|5022|5020|2438
1634563570000|2021-10-18 13:26:10|5023|5022|5023|5022|5023|5022|5023|5022|310
1634563580000|2021-10-18 13:26:20|5024|5023|5026|5025|5027|5026|5024|5023|1606
1634563590000|2021-10-18 13:26:30|5025|5024|5025|5024|5025|5024|5025|5024|1000
1634563600000|2021-10-18 13:26:40|5026|5025|5026|5025|5027|5026|5026|5025|388
1634563610000|2021-10-18 13:26:50|5025|5024|5024|5023|5025|5024|5024|5023|1028
1634563620000|2021-10-18 13:27:00|5023|5022|5022|5021|5024|5022|5022|5021|245
1634563650000|2021-10-18 13:27:30|5021|5020|5021|5020|5022|5021|5021|5020|805
1634563660000|2021-10-18 13:27:40|5020|5019|5022|5020|5022|5021|5020|5019|1595
1634563670000|2021-10-18 13:27:50|5021|5019|5021|5020|5021|5020|5020|5019|249
1634563680000|2021-10-18 13:28:00|5020|5019|5020|5019|5020|5019|5020|5019|0
1634563690000|2021-10-18 13:28:10|5021|5020|5022|5021|5022|5021|5021|5020|731
1634563700000|2021-10-18 13:28:20|5023|5020|5022|5021|5023|5022|5022|5020|472
1634563710000|2021-10-18 13:28:30|5021|5020|5021|5019|5022|5020|5020|5019|1001
1634563720000|2021-10-18 13:28:40|5020||5020||5020||5020||0
1634563730000|2021-10-18 13:28:50|5019|5018|5020|5019|5020|5019|5019|5018|683
1634563740000|2021-10-18 13:29:00|5021|5020|5021|5020|5021|5020|5020|5019|405
1634563750000|2021-10-18 13:29:10|||||||||220
1634563760000|2021-10-18 13:29:20|5022||5022||5022||5021||488
1634563770000|2021-10-18 13:29:30|5021|5021|5021|5020|5022|5021|5021|5020|452
1634563780000|2021-10-18 13:29:40|5020|5019|5019|5018|5020|5019|5019|5018|370
1634563790000|2021-10-18 13:29:50|5020|5019|5022|5020|5022|5021|5020|5019|2405
1634563800000|2021-10-18 13:30:00|5023|5021|5018|5016|5026|5025|5014|5013|13405
1634563810000|2021-10-18 13:30:10|5019|5017|5021|5020|5021|5020|5017|5015|6878
1634563820000|2021-10-18 13:30:20|5020|5019|5012|5010|5020|5019|5012|5010|3272
1634563830000|2021-10-18 13:30:30|5011|5009|5008|5007|5012|5011|5007|5006|5234
1634563840000|2021-10-18 13:30:40|5009|5008|5007|5006|5011|5010|5007|5005|2304
1634563850000|2021-10-18 13:30:50|5006|5005|5006|5004|5007|5005|5005|5003|364
1634563860000|2021-10-18 13:31:00|5007|5005|5013|5012|5014|5012|5006|5005|5520
1634563870000|2021-10-18 13:31:10|5014|5013|5015|5013|5016|5014|5012|5011|1373
1634563880000|2021-10-18 13:31:20|5016|5012|5012|5010|5016|5012|5011|5010|1076
1634563890000|2021-10-18 13:31:30|5013|5011|5009|5007|5014|5012|5009|5007|1104
1634563900000|2021-10-18 13:31:40|5010|5008|5009|5007|5012|5011|5008|5006|2878
1634563910000|2021-10-18 13:31:50|5008|5006|5012|5010|5012|5010|5008|5006|1146
1634563920000|2021-10-18 13:32:00|5011|5009|5013|5011|5013|5012|5010|5009|1348
1634563930000|2021-10-18 13:32:10|5012|5012|5009|5008|5013|5012|5009|5007|702
1634563940000|2021-10-18 13:32:20|5010|5009|5010|5008|5010|5009|5009|5008|282
1634563950000|2021-10-18 13:32:30|5009|5009|5009|5008|5013|5011|5009|5008|569
1634563960000|2021-10-18 13:32:40|5010|5007|5009|5007|5010|5009|5007|5006|849
1634563970000|2021-10-18 13:32:50|5010|5008|5008|5006|5010|5009|5007|5006|633
1634563980000|2021-10-18 13:33:00|5007|5005|5008|5006|5008|5006|5006|5005|607
1634563990000|2021-10-18 13:33:10|5007|5005|5005|5003|5007|5005|5005|5003|544
1634564000000|2021-10-18 13:33:20|5006|5004|5006|5004|5007|5005|5006|5004|451
1634564010000|2021-10-18 13:33:30|5007|5005|5008|5006|5010|5009|5006|5004|4780
1634564020000|2021-10-18 13:33:40||5007||5006||5007||5006|0
1634564030000|2021-10-18 13:33:50|5009|5007|5007|5006|5011|5009|5006|5005|2484
1634564040000|2021-10-18 13:34:00|5006|5005|5004|5002|5006|5006|5003|5001|1305
1634564050000|2021-10-18 13:34:10|5003|5001|5002|5000|5003|5001|5002|5000|565
1634564060000|2021-10-18 13:34:20|5001|5001|5001|4999.5|5002|5001|5000|4998.5|2538
1634564070000|2021-10-18 13:34:30|5002|5000|5004|5002|5004|5003|5001|5000|1662
1634564080000|2021-10-18 13:34:40|5005|5003|5004|5002|5008|5006|5003|5002|1541
1634564090000|2021-10-18 13:34:50||5001||5002||5003||5001|12
1634564100000|2021-10-18 13:35:00|5005|5003|5001|4999|5006|5004|5001|4998.5|2203
1634564110000|2021-10-18 13:35:10|5002|4999.5|5003|5002|5005|5003|5002|4999.5|1693
1634564120000|2021-10-18 13:35:20|5004|5003|5003|5001|5004|5003|5002|4999.5|695
1634564130000|2021-10-18 13:35:30|5002|5002|5003|5001|5004|5003|5002|5000|75
1634564140000|2021-10-18 13:35:40|5002|5000|5003|5001|5003|5001|5002|5000|164
1634564150000|2021-10-18 13:35:50|5002|5000|5003|5001|5003|5001|5000|4999|1286
1634564160000|2021-10-18 13:36:00|5002|5002|5002|5000|5002|5002|5001|5000|568
1634564170000|2021-10-18 13:36:10|5001|4999.5|5000|4998|5001|4999.5|4998|4997|1125
1634564180000|2021-10-18 13:36:20|5001|4998.5|5001|4998.5|5003|5001|5001|4998.5|1823
1634564190000|2021-10-18 13:36:30|5000|4999|4998.5|4997.5|5001|4999|4998.5|4997|411
1634564200000|2021-10-18 13:36:40|4999|4997|4999|4997.5|5001|4999|4998.5|4997|697
1634564210000|2021-10-18 13:36:50|4998.5|4998|5002|5000|5002|5001|4998.5|4998|99
1634564220000|2021-10-18 13:37:00|5001|4999.5|5002|5000|5002|5000|5001|4999|405
1634564230000|2021-10-18 13:37:10|5001|5001|4998.5|4997.5|5002|5001|4998.5|4997.5|1908
1634564240000|2021-10-18 13:37:20|4998|4997|5002|5000|5002|5000|4998|4997|1352
1634564250000|2021-10-18 13:37:30|5003|5001|5001|4999|5003|5001|5000|4999|3388
1634564260000|2021-10-18 13:37:40|5000|4998.5|5002|5000|5003|5001|4999|4997.5|1061
1634564270000|2021-10-18 13:37:50|5003|5001|5003|5001|5003|5001|5001|4999.5|1440
1634564280000|2021-10-18 13:38:00|5004|5002|5005|5003|5005|5003|5003|5001|546
1634564290000|2021-10-18 13:38:10|5006|5002|5002|5001|5006|5005|5002|5001|2731
1634564300000|2021-10-18 13:38:20|5003|5002|5001|4999.5|5003|5002|5001|4999.5|1321
1634564310000|2021-10-18 13:38:30|5000|4999|5000|4999.5|5000|4999.5|4999.5|4998.5|459
1634564320000|2021-10-18 13:38:40|4999.5|4999|5002|5000|5002|5000|4999.5|4998.5|736
1634564330000|2021-10-18 13:38:50|5003|5001|5001|4999|5003|5002|5001|4999|1619
1634564340000|2021-10-18 13:39:00|5002|4999.5|5003|5001|5003|5002|5002|4999|713
1634564350000|2021-10-18 13:39:10|5002|5000|5002|5000|5003|5002|5002|5000|1933
1634564360000|2021-10-18 13:39:20|5001|4999.5|5002|5000|5002|5001|5000|4998.5|1244
1634564370000|2021-10-18 13:39:30|5003|5001|5005|5003|5005|5003|5002|5001|1317
1634564380000|2021-10-18 13:39:40|5004|5004|5004|5002|5004|5004|5004|5002|893
1634564390000|2021-10-18 13:39:50|5003|5001|5006|5004|5006|5005|5003|5001|333
1634564400000|2021-10-18 13:40:00|5005|5003|5003|5001|5005|5003|5003|5001|177
1634564410000|2021-10-18 13:40:10|5002|5000|5002|5000|5002|5001|5000|4999.5|597
1634564420000|2021-10-18 13:40:20|5003|5001|5001|4999.5|5004|5002|5001|4999.5|2924
1634564430000|2021-10-18 13:40:30|5000|4999|5000|4998.5|5001|4999.5|4999|4998|1933
1634564440000|2021-10-18 13:40:40|5001|4999|5001|4998.5|5001|4999.5|4998|4997.5|1172
1634564450000|2021-10-18 13:40:50|5000|4999|4999|4997.5|5000|4999|4998.5|4997.5|322
1634564460000|2021-10-18 13:41:00|4999.5|4998.5|4999.5|4997.5|5002|5000|4998|4997|1406
1634564470000|2021-10-18 13:41:10|4999|4998|4998.5|4997.5|5000|4999|4998|4997|1456
1634564480000|2021-10-18 13:41:20|4998|4997|4995.5|4994.5|4998.5|4997|4995.5|4994|1238
1634564490000|2021-10-18 13:41:30|4995|4994|4996|4994.5|4996|4995.5|4994.5|4993.5|995
1634564500000|2021-10-18 13:41:40|4996.5|4995|4995.5|4994.5|4996.5|4996|4994.5|4993.5|1294
1634564510000|2021-10-18 13:41:50|4996|4994|4997.5|4996.5|4998|4997|4996|4994|1767
1634564520000|2021-10-18 13:42:00|4998|4997|5002|5001|5003|5002|4997.5|4996.5|2596
1634564530000|2021-10-18 13:42:10|5003|5000|4997|4996|5003|5000|4997|4996|2717
1634564540000|2021-10-18 13:42:20|4997.5|4996.5|4999|4998|4999|4998.5|4997|4996|914
1634564550000|2021-10-18 13:42:30|4999.5|4998.5|4999.5|4998|4999.5|4998.5|4998|4997|794
1634564560000|2021-10-18 13:42:40|4999|4998.5|5001|4999|5002|5000|4999|4998|1029
1634564570000|2021-10-18 13:42:50|5000|4998.5|5002|5000|5002|5001|4999|4998|1609
1634564580000|2021-10-18 13:43:00|5001|5001|4999|4998|5002|5001|4998.5|4998|1578
1634564590000|2021-10-18 13:43:10|4998.5|4997.5|4996.5|4995|4999|4997.5|4995.5|4995|754
1634564600000|2021-10-18 13:43:20|4997|4995.5|4996.5|4995.5|4997.5|4996.5|4996|4995|324
1634564610000|2021-10-18 13:43:30|4997|4996|4997.5|4996|4998|4997|4997|4995.5|766
1634564620000|2021-10-18 13:43:40|4998|4996.5|5004|5002|5004|5002|4998|4996.5|1824
1634564630000|2021-10-18 13:43:50|5003|5003|5005|5004|5005|5004|5003|5002|359
1634564640000|2021-10-18 13:44:00|5004|5003|5006|5004|5007|5005|5003|5002|958
1634564650000|2021-10-18 13:44:10|5005|5003|5003|5002|5006|5005|5003|5002|2497
1634564660000|2021-10-18 13:44:20|5002|5001|5005|5004|5005|5004|5001|5000|1934
1634564670000|2021-10-18 13:44:30|5004|5003|5006|5003|5006|5003|5003|5001|1540
1634564680000|2021-10-18 13:44:40|5005|5004|5004|5002|5006|5004|5003|5002|311
1634564690000|2021-10-18 13:44:50|5005|5003|5008|5007|5009|5007|5004|5002|2379
1634564700000|2021-10-18 13:45:00|5009|5006|5006|5004|5009|5006|5006|5004|1801
1634564710000|2021-10-18 13:45:10|5007|5005|5008|5006|5008|5007|5007|5004|2457
1634564720000|2021-10-18 13:45:20|5009|5007|5007|5005|5009|5007|5007|5005|1074
1634564730000|2021-10-18 13:45:30|5008|5006|5009|5007|5010|5009|5008|5006|1800
1634564740000|2021-10-18 13:45:40|5010|5008|5011|5009|5013|5012|5010|5007|7362
1634564750000|2021-10-18 13:45:50|5010|5008|5011|5009|5011|5009|5009|5008|1770
1634564760000|2021-10-18 13:46:00|5010|5008|5006|5004|5010|5008|5005|5004|2347
1634564770000|2021-10-18 13:46:10|5007|5005|5008|5007|5008|5007|5007|5005|1075
1634564780000|2021-10-18 13:46:20|5007|5006|5011|5009|5011|5009|5007|5006|557
1634564790000|2021-10-18 13:46:30|5010|5010|5013|5011|5013|5012|5010|5009|693
1634564800000|2021-10-18 13:46:40|5014|5012|5014|5012|5014|5013|5013|5011|480
1634564810000|2021-10-18 13:46:50|5013|5011|5016|5014|5016|5014|5013|5011|701
1634564820000|2021-10-18 13:47:00|5015|5013|5016|5014|5016|5014|5014|5012|281
1634564830000|2021-10-18 13:47:10|5017|5015|5017|5016|5018|5016|5017|5015|716
1634564840000|2021-10-18 13:47:20|5018|5017|5018|5016|5019|5018|5016|5015|2605
1634564850000|2021-10-18 13:47:30|5019|5017|5019|5017|5019|5018|5017|5016|1860
1634564860000|2021-10-18 13:47:40|5018|5016|5018|5016|5019|5018|5017|5016|1461
1634564870000|2021-10-18 13:47:50|5017|5015|5017|5015|5017|5016|5016|5015|449
1634564880000|2021-10-18 13:48:00|5018|5016|5017|5016|5020|5019|5017|5016|2374
1634564890000|2021-10-18 13:48:10|5018|5017|5020|5018|5020|5019|5017|5016|1132
1634564900000|2021-10-18 13:48:20|5019|5019|5019|5017|5020|5019|5018|5017|3342
1634564910000|2021-10-18 13:48:30|5018|5016|5018|5016|5018|5016|5017|5016|159
1634564920000|2021-10-18 13:48:40|5017|5015|5019|5017|5019|5018|5017|5015|1218
1634564930000|2021-10-18 13:48:50|5018|5018|5019|5017|5019|5018|5018|5017|49
1634564940000|2021-10-18 13:49:00|5018|5016|5018|5016|5018|5016|5015|5014|1385
1634564950000|2021-10-18 13:49:10|5017|5015|5019|5017|5019|5018|5016|5014|1865
1634564960000|2021-10-18 13:49:20|5018|5018|5012|5011|5019|5018|5012|5011|10737
1634564970000|2021-10-18 13:49:30|5011|5010|5010|5008|5012|5011|5010|5008|2115
1634564980000|2021-10-18 13:49:40|5009|5007|5008|5006|5009|5007|5008|5006|492
1634564990000|2021-10-18 13:49:50|5007|5007|5005|5004|5007|5007|5005|5004|1882
1634565000000|2021-10-18 13:50:00|5004|5003|5003|5001|5004|5003|5002|5001|5657
1634565010000|2021-10-18 13:50:10|5002|5002|5001|4999.5|5005|5004|5001|4999|11978
1634565020000|2021-10-18 13:50:20|5002|4999|5003|5002|5003|5002|5001|4999|3697
1634565030000|2021-10-18 13:50:30|5002|5001|5001|4999.5|5002|5001|4999.5|4998.5|4745
1634565040000|2021-10-18 13:50:40|5002|5000|5001|5000|5002|5001|5001|4999.5|4952
1634565050000|2021-10-18 13:50:50|5002|4999.5|5002|5001|5003|5002|5001|4999.5|2396
1634565060000|2021-10-18 13:51:00|5003|5002|5000|4999.5|5005|5004|5000|4999|6701
1634565070000|2021-10-18 13:51:10|5001|4999|5001|4999.5|5003|5002|5001|4998.5|1828
1634565080000|2021-10-18 13:51:20|5000|4999|5001|4999.5|5002|5001|4998|4996.5|2899
1634565090000|2021-10-18 13:51:30|5000|4999|5002|5000|5003|5001|4999|4997|3224
1634565100000|2021-10-18 13:51:40|5001|4999.5|5001|4999|5001|4999.5|4999.5|4997.5|1335
1634565110000|2021-10-18 13:51:50|5000|4999.5|5001|4999|5001|4999.5|5000|4999|997
1634565120000|2021-10-18 13:52:00|5000|4998.5|5001|4999.5|5001|5000|4999.5|4998|800
1634565130000|2021-10-18 13:52:10|5000|4998.5|5000|4999|5001|5000|4999|4998|6474
1634565140000|2021-10-18 13:52:20|5001|4999.5|5001|4999|5001|4999.5|5000|4998|463
1634565150000|2021-10-18 13:52:30|5000|4998.5|4998.5|4997|5001|4999|4997.5|4996.5|396
1634565160000|2021-10-18 13:52:40|4998|4996.5|4998.5|4997|4999.5|4998|4997|4995.5|293
1634565170000|2021-10-18 13:52:50|4999|4998|4996|4995|5001|4999.5|4996|4995|3926
1634565180000|2021-10-18 13:53:00|4996.5|4995.5|4999.5|4997|5001|4998.5|4996.5|4995|3291
1634565190000|2021-10-18 13:53:10|5000|4997.5|5001|5000|5002|5001|5000|4997.5|2381
1634565200000|2021-10-18 13:53:20|5002|5001|5002|5000|5002|5001|5001|5000|478
1634565210000|2021-10-18 13:53:30||5001||5000||5001||5000|1521
1634565220000|2021-10-18 13:53:40|5001|4999.5|5000|4998.5|5002|5000|4999|4997.5|1731
1634565230000|2021-10-18 13:53:50|4999.5|4997.5|5000|4998.5|5000|4998.5|4999.5|4997.5|268
1634565240000|2021-10-18 13:54:00|4999.5|4997.5|4998|4996.5|4999.5|4997.5|4997|4995.5|459
1634565250000|2021-10-18 13:54:10|4998.5|4996|4999.5|4997.5|4999.5|4998|4998|4996|251
1634565260000|2021-10-18 13:54:20|5000|4997|5002|4999.5|5002|4999.5|4998|4997|1333
1634565270000|2021-10-18 13:54:30|5001|5000|5002|5000|5002|5001|5001|4999.5|425
1634565280000|2021-10-18 13:54:40|5001|5001|5001|4998.5|5002|5001|5000|4998.5|3209
1634565290000|2021-10-18 13:54:50|5000|4999|5002|5000|5002|5001|4999.5|4997.5|411
1634565300000|2021-10-18 13:55:00|5001|4999.5|5000|4998.5|5001|5000|5000|4998.5|118
1634565310000|2021-10-18 13:55:10|5001|4999.5|5001|5000|5002|5001|5000|4998.5|4477
1634565320000|2021-10-18 13:55:20|5002|4999|5002|4999.5|5002|5001|5001|4999|471
1634565330000|2021-10-18 13:55:30|5001|5000|4999|4997.5|5003|5001|4998.5|4997|5755
1634565340000|2021-10-18 13:55:40|4999.5|4998.5|5001|4999|5002|5001|4998.5|4997.5|4665
1634565350000|2021-10-18 13:55:50|5000|4998.5|5001|4999|5001|5000|4999.5|4998.5|888
1634565360000|2021-10-18 13:56:00|5002|4999.5|5000|4999|5002|5000|4999.5|4998.5|719
1634565370000|2021-10-18 13:56:10|5001|4999.5|5001|4999|5002|5000|4999.5|4998.5|553
1634565380000|2021-10-18 13:56:20|5002|4999.5|5001|5000|5002|5001|5000|4999.5|913
1634565390000|2021-10-18 13:56:30|5000|4999.5|5001|4999.5|5001|5000|4998|4997.5|1492
1634565400000|2021-10-18 13:56:40|5002|4999|5002|5000|5003|5001|5002|4998.5|467
1634565410000|2021-10-18 13:56:50|5001|4999|5001|4999.5|5002|4999.5|5001|4999|895
1634565420000|2021-10-18 13:57:00|5002|5000|5002|5001|5002|5001|5002|5000|639
1634565430000|2021-10-18 13:57:10|5001|5000|5001|4999|5002|5000|5000|4998.5|940
1634565440000|2021-10-18 13:57:20|5002|4999.5|5001|4999.5|5002|5001|4998|4997|4930
1634565450000|2021-10-18 13:57:30|5000|4999|5001|4999|5001|4999|4999.5|4999|339
1634565460000|2021-10-18 13:57:40|5000|4999.5|4998.5|4997.5|5001|4999.5|4998.5|4997|548
1634565470000|2021-10-18 13:57:50|4998|4997|5001|4999|5001|4999|4998|4996.5|464
1634565480000|2021-10-18 13:58:00|4999.5|4998.5|5001|4999|5001|4999|4999.5|4998.5|356
1634565490000|2021-10-18 13:58:10|5000|4999.5|4996.5|4995|5000|4999.5|4996.5|4995|1490
1634565500000|2021-10-18 13:58:20|4997|4995.5|5001|4999.5|5001|4999.5|4997|4995.5|2209
1634565510000|2021-10-18 13:58:30|5002|4999|5002|4999.5|5002|5001|5001|4999|1632
1634565520000|2021-10-18 13:58:40|5003|5000|5001|5000|5004|5002|5001|5000|2111
1634565530000|2021-10-18 13:58:50|5000|4999.5|5001|4998.5|5001|4999.5|4999|4998.5|1621
1634565540000|2021-10-18 13:59:00|5000|4998|4998|4997|5000|4998|4997.5|4997|1116
1634565550000|2021-10-18 13:59:10|4998.5|4997.5|4999|4998|4999.5|4998|4998|4997|134
1634565560000|2021-10-18 13:59:20|4998.5|4997|5002|5000|5002|5000|4998.5|4997|2430
1634565570000|2021-10-18 13:59:30|5001|5001|5003|5001|5003|5001|5001|5001|531
1634565580000|2021-10-18 13:59:40|5002|5000|5003|5000|5003|5002|5002|5000|1790
1634565590000|2021-10-18 13:59:50|5002|5001|5005|5003|5006|5005|5002|5001|3939
1634565600000|2021-10-18 14:00:00|5004|5002|5003|5002|5004|5003|5003|5001|1086
1634565610000|2021-10-18 14:00:10|5002|5001|5002|5000|5002|5001|5002|5000|257
1634565620000|2021-10-18 14:00:20|5003|5001|5000|4999|5003|5001|5000|4998.5|986
1634565630000|2021-10-18 14:00:30|4999.5|4998.5|4999.5|4998|5000|4999.5|4998|4997|1670
1634565640000|2021-10-18 14:00:40|4999|4997.5|5001|4999|5001|5000|4998.5|4997|413
1634565650000|2021-10-18 14:00:50|5000|4999.5|5002|5000|5002|5001|5000|4999|1105
1634565660000|2021-10-18 14:01:00|5003|5001|5002|5000|5004|5003|5001|4999.5|4458
1634565670000|2021-10-18 14:01:10|5003|5001|5004|5002|5004|5003|5002|5001|619
1634565680000|2021-10-18 14:01:20|5003|5003|5004|5002|5005|5004|5003|5002|1494
1634565690000|2021-10-18 14:01:30|5003|5003|5007|5005|5007|5005|5003|5002|1124
1634565700000|2021-10-18 14:01:40|5006||5006||5006||5006||6
1634565710000|2021-10-18 14:01:50|5005|5004|5003|5002|5006|5004|5003|5002|1374
1634565720000|2021-10-18 14:02:00|5002|5001|5002|5001|5003|5002|5002|5001|330
1634565730000|2021-10-18 14:02:10|5003|5002|5006|5004|5006|5004|5002|5001|1313
1634565740000|2021-10-18 14:02:20|5005|5003|5003|5001|5005|5003|5002|5001|1186
1634565750000|2021-10-18 14:02:30|5002|5000|4999|4997.5|5003|5000|4999|4997|4460
1634565760000|2021-10-18 14:02:40|4998.5|4997|4998.5|4997.5|4999|4998.5|4998|4997|998
1634565770000|2021-10-18 14:02:50|4999|4998|4999.5|4998.5|4999.5|4998.5|4997.5|4997|901
1634565780000|2021-10-18 14:03:00|5000|4999|5001|4999.5|5001|5000|4999.5|4998.5|887
1634565790000|2021-10-18 14:03:10|5000|4999|5002|5000|5002|5000|4998.5|4997.5|1626
1634565800000|2021-10-18 14:03:20|5001||5002||5002||5001||217
1634565810000|2021-10-18 14:03:30|5003|5001|5002|5001|5003|5002|5001|5000|2150
1634565820000|2021-10-18 14:03:40|5001|5000|5001|4999.5|5002|5000|5000|4999|2625
1634565830000|2021-10-18 14:03:50|5002|5000|5002|5000|5002|5001|5002|5000|5859
1634565840000|2021-10-18 14:04:00|5001|5001|5002|5000|5002|5001|5001|5000|632
1634565850000|2021-10-18 14:04:10|5001|4999.5|5001|4999.5|5001|5000|5000|4999|1191
1634565860000|2021-10-18 14:04:20|5000|4999|5002|5001|5002|5001|5000|4999|1400
1634565870000|2021-10-18 14:04:30|5003|5002|5001|4999.5|5003|5002|5001|4999.5|967
1634565880000|2021-10-18 14:04:40|5002|5000|5004|5002|5004|5003|5001|5000|5192
1634565890000|2021-10-18 14:04:50|5003|5001|5001|4998.5|5003|5001|5000|4998.5|835
1634565900000|2021-10-18 14:05:00|5000|4999|4999.5|4998|5000|4999|4999.5|4998|7
1634565910000|2021-10-18 14:05:10|4999|4997.5|4999.5|4998|4999.5|4998.5|4997.5|4996.5|702
1634565920000|2021-10-18 14:05:20|4999|4998.5|4998|4997.5|4999|4999|4997.5|4996.5|400
1634565930000|2021-10-18 14:05:30|4998.5|4996.5|4996|4995|4998.5|4996.5|4996|4995|1280
1634565940000|2021-10-18 14:05:40|4996.5|4994.5|4996|4995|4996.5|4995.5|4995|4993.5|970
1634565950000|2021-10-18 14:05:50|4996.5|4995.5|4998|4996.5|4998|4997|4996.5|4995.5|377
1634565960000|2021-10-18 14:06:00|4999|4997|4997.5|4996|4999|4997.5|4996.5|4995|1999
1634565970000|2021-10-18 14:06:10|4997|4995.5|4996|4994.5|4997|4995.5|4995|4994.5|256
1634565980000|2021-10-18 14:06:20|4995.5|4995|4994.5|4993.5|4996|4995|4994.5|4993.5|893
1634565990000|2021-10-18 14:06:30|4994|4993|4993.5|4992|4994.5|4993.5|4993|4992|174
1634566000000|2021-10-18 14:06:40|4994|4992.5|4993|4991.5|4994.5|4993.5|4992.5|4991.5|2111
1634566010000|2021-10-18 14:06:50|4993.5|4992|4994.5|4993.5|4994.5|4993.5|4993|4992|359
1634566020000|2021-10-18 14:07:00|4994|4993|4995|4993.5|4995|4994.5|4993.5|4992.5|1315
1634566030000|2021-10-18 14:07:10|4994|4992.5|4991|4989.5|4994.5|4993|4990|4989|4949
1634566040000|2021-10-18 14:07:20|4991.5|4990|4992.5|4991|4992.5|4991.5|4991.5|4990|1693
1634566050000|2021-10-18 14:07:30|4992|4991.5|4993|4991.5|4994|4992.5|4992|4991|699
1634566060000|2021-10-18 14:07:40|4993.5|4992|4994.5|4993|4994.5|4993.5|4993|4992|727
1634566070000|2021-10-18 14:07:50|4994|4992.5|4995|4994|4995|4994.5|4993.5|4992.5|1166
1634566080000|2021-10-18 14:08:00|4995.5|4994.5|4996.5|4995|4997|4995.5|4995.5|4994|645
1634566090000|2021-10-18 14:08:10|4997|4995.5|4996|4994.5|4997|4996|4995|4994|1064
1634566100000|2021-10-18 14:08:20|4996.5|4995|4999|4997.5|4999|4998|4996|4995|1796
1634566110000|2021-10-18 14:08:30|4998.5|4998|5002|4999.5|5002|5000|4998.5|4997.5|1242
1634566120000|2021-10-18 14:08:40|5003|5000|5002|5001|5003|5002|5001|5000|3342
1634566130000|2021-10-18 14:08:50|5003|5002|5004|5003|5004|5003|5003|5002|3582
1634566140000|2021-10-18 14:09:00|5005|5002|5006|5005|5007|5005|5003|5002|3332
1634566150000|2021-10-18 14:09:10|5007|5006|5006|5005|5008|5006|5006|5005|1067
1634566160000|2021-10-18 14:09:20|5007|5006|5009|5007|5009|5008|5007|5006|2320
1634566170000|2021-10-18 14:09:30|5010|5008|5011|5009|5011|5009|5010|5008|139
1634566180000|2021-10-18 14:09:40|5012|5010|5013|5011|5014|5011|5012|5010|566
1634566190000|2021-10-18 14:09:50|5012|5012|5016|5014|5016|5014|5012|5011|1810
1634566200000|2021-10-18 14:10:00|5015|5013|5015|5013|5016|5015|5014|5013|1772
1634566210000|2021-10-18 14:10:10|5014|5012|5012|5010|5014|5012|5011|5010|2507
1634566220000|2021-10-18 14:10:20|5011|5009|5012|5011|5012|5011|5010|5009|2363
1634566230000|2021-10-18 14:10:30|5011|5010|5015|5013|5015|5013|5011|5010|1484
1634566240000|2021-10-18 14:10:40|5014|5012|5015|5013|5015|5013|5014|5012|125
1634566250000|2021-10-18 14:10:50|5014|5012|5015|5014|5015|5014|5013|5012|1294
1634566260000|2021-10-18 14:11:00|5016|5015|5019|5018|5019|5018|5016|5015|1897
1634566270000|2021-10-18 14:11:10|5018|5017|5019|5018|5020|5019|5018|5017|2454
1634566280000|2021-10-18 14:11:20|5018|5017|5018|5016|5019|5018|5017|5016|1029
1634566290000|2021-10-18 14:11:30|5017|5015|5016|5014|5018|5016|5015|5014|926
1634566300000|2021-10-18 14:11:40|5017|5015|5016|5014|5017|5015|5015|5014|217
1634566310000|2021-10-18 14:11:50|5015|5013|5018|5016|5018|5016|5014|5013|544
1634566320000|2021-10-18 14:12:00|5017|5017|5017|5015|5017|5017|5016|5014|236
1634566330000|2021-10-18 14:12:10|5018|5016|5017|5016|5019|5017|5017|5015|130
1634566340000|2021-10-18 14:12:20|5018|5017|5019|5017|5019|5017|5018|5017|480
1634566350000|2021-10-18 14:12:30|5018|5018|5020|5017|5021|5019|5018|5017|390
1634566370000|2021-10-18 14:12:50|5019|5016|5017|5016|5019|5017|5016|5015|1909
1634566380000|2021-10-18 14:13:00|5016|5015|5016|5015|5017|5016|5016|5015|2
1634566390000|2021-10-18 14:13:10|5015|5014|5014|5012|5015|5014|5013|5012|266
1634566400000|2021-10-18 14:13:20|||||||||100
1634566410000|2021-10-18 14:13:30|5013|5011|5013|5011|5014|5012|5012|5010|563
1634566420000|2021-10-18 14:13:40|5014|5012|5016|5014|5016|5014|5014|5011|1004
1634566430000|2021-10-18 14:13:50|5015|5013|5014|5012|5015|5013|5013|5012|384
1634566450000|2021-10-18 14:14:10|5015|5013|5016|5014|5017|5014|5015|5013|278
1634566460000|2021-10-18 14:14:20|5017|5015|5016|5014|5017|5015|5015|5014|1031
1634566480000|2021-10-18 14:14:40|5015|5013|5016|5014|5016|5014|5015|5013|448
1634566490000|2021-10-18 14:14:50|5015|5015|5014|5012|5015|5015|5014|5012|367
1634566500000|2021-10-18 14:15:00|5013|5013|5015|5013|5015|5014|5013|5012|480
1634566510000|2021-10-18 14:15:10|5014|5012|5014|5012|5014|5013|5013|5011|1141
1634566540000|2021-10-18 14:15:40|5013|5011|5012|5010|5014|5013|5012|5010|1292
1634566550000|2021-10-18 14:15:50|5013|5011|5014|5012|5014|5012|5013|5011|514
1634566560000|2021-10-18 14:16:00|5013|5011|5012|5010|5014|5012|5012|5010|910
1634566570000|2021-10-18 14:16:10|||||||||19
1634566580000|2021-10-18 14:16:20|5013|5011|5010|5008|5013|5011|5010|5008|1145
1634566590000|2021-10-18 14:16:30|5011|5009|5009|5007|5012|5010|5009|5007|4518
1634566600000|2021-10-18 14:16:40|5010|5008|5011|5009|5012|5010|5010|5008|778
1634566610000|2021-10-18 14:16:50|5012|5010|5011|5009|5012|5010|5011|5009|607
1634566620000|2021-10-18 14:17:00|5010|5008|5010|5008|5011|5009|5009|5007|1040
1634566630000|2021-10-18 14:17:10|5011|5009|5011|5009|5011|5010|5011|5008|175
1634566640000|2021-10-18 14:17:20|5010|5008|5010|5009|5010|5009|5009|5008|283
1634566650000|2021-10-18 14:17:30|5011|5010|5011|5009|5011|5010|5011|5009|838
1634566660000|2021-10-18 14:17:40|5010|5010|5013|5011|5013|5011|5010|5009|614
1634566670000|2021-10-18 14:17:50|5012|5010|5011|5009|5013|5010|5011|5009|834
1634566680000|2021-10-18 14:18:00|5010|5010|5009|5007|5011|5010|5008|5007|1215
1634566710000|2021-10-18 14:18:30|5010|5008|5014|5012|5014|5013|5010|5008|3643
1634566720000|2021-10-18 14:18:40|5013|5011|5013|5012|5014|5012|5012|5011|924
1634566730000|2021-10-18 14:18:50|5012|5011|5013|5011|5013|5011|5012|5011|425
1634566740000|2021-10-18 14:19:00|5012|5012|5013|5011|5013|5012|5012|5011|259
1634566760000|2021-10-18 14:19:20|5012|5012|5010|5009|5013|5012|5010|5009|1262
1634566770000|2021-10-18 14:19:30|5009|5008|5011|5010|5011|5010|5009|5008|637
1634566780000|2021-10-18 14:19:40|5012|5011|5011|5010|5012|5011|5011|5009|479
1634566790000|2021-10-18 14:19:50|5012|5011|5012|5010|5012|5011|5011|5010|291
1634566800000|2021-10-18 14:20:00|5011|5009|5011|5009|5011|5009|5010|5008|1349
1634566810000|2021-10-18 14:20:10|5010|5008|5011|5009|5011|5009|5010|5008|222
1634566820000|2021-10-18 14:20:20|5012|5010|5012|5010|5012|5011|5012|5010|443
1634566830000|2021-10-18 14:20:30|5013|5011|5012|5010|5013|5012|5009|5008|4428
1634566840000|2021-10-18 14:20:40||5011||5011||5011||5011|0
1634566850000|2021-10-18 14:20:50|5013|5012|5014|5012|5014|5013|5013|5012|544
1634566860000|2021-10-18 14:21:00|5013|5013|5012|5010|5014|5013|5011|5009|3424
1634566870000|2021-10-18 14:21:10|5013|5011|5016|5014|5016|5014|5013|5011|1223
1634566880000|2021-10-18 14:21:20|5015|5013|5015|5014|5016|5014|5014|5013|822
1634566890000|2021-10-18 14:21:30|5016|5013|5015|5014|5016|5014|5015|5013|0
1634566900000|2021-10-18 14:21:40|5016|5015|5015|5014|5016|5015|5015|5014|251
1634566910000|2021-10-18 14:21:50|5014|5013|5014|5013|5015|5013|5013|5011|1333
1634566920000|2021-10-18 14:22:00|5013|5012|5014|5012|5014|5012|5012|5011|295
1634566930000|2021-10-18 14:22:10|5015|5013|5015|5013|5015|5014|5015|5012|338
1634566940000|2021-10-18 14:22:20|5014|5012|5016|5014|5016|5015|5013|5011|1000
1634566950000|2021-10-18 14:22:30|5017|5015|5017|5015|5017|5016|5017|5015|292
1634566960000|2021-10-18 14:22:40|5016|5016|5015|5013|5016|5016|5015|5013|400
1634566970000|2021-10-18 14:22:50||5014||5013||5014||5013|4
1634566980000|2021-10-18 14:23:00|5016|5014|5016|5014|5016|5015|5015|5014|635
1634566990000|2021-10-18 14:23:10|5015|5015|5018|5016|5018|5016|5015|5014|499
1634567000000|2021-10-18 14:23:20||5017||5017||5017||5016|241
1634567010000|2021-10-18 14:23:30|5017|5016|5018|5016|5018|5016|5017|5016|140
1634567020000|2021-10-18 14:23:40|5017|5017|5020|5018|5020|5019|5017|5017|738
1634567040000|2021-10-18 14:24:00|5019|5017|5022|5020|5022|5021|5019|5017|1015
1634567050000|2021-10-18 14:24:10|5023|5021|5023|5021|5024|5022|5021|5020|2937
1634567060000|2021-10-18 14:24:20||5022||5021||5022||5021|0
1634567070000|2021-10-18 14:24:30|5024|5022|5023|5022|5024|5023|5023|5022|284
1634567080000|2021-10-18 14:24:40|5022|5021|5024|5022|5025|5023|5022|5020|1076
1634567090000|2021-10-18 14:24:50|5023|5021|5023|5021|5023|5022|5022|5021|562
1634567100000|2021-10-18 14:25:00|5024|5022|5023|5022|5025|5023|5023|5021|1040
1634567110000|2021-10-18 14:25:10|5024|5023|5023|5021|5024|5023|5023|5021|582
1634567120000|2021-10-18 14:25:20|5022|5020|5022|5020|5022|5021|5020|5019|583
1634567140000|2021-10-18 14:25:40|5023|5021|5022|5020|5023|5021|5021|5020|666
1634567160000|2021-10-18 14:26:00|5023|5021|5023|5021|5023|5022|5022|5020|1138
1634567170000|2021-10-18 14:26:10|5022|5022|5024|5023|5024|5023|5022|5022|480
1634567180000|2021-10-18 14:26:20|5025|5024|5026|5024|5026|5024|5024|5023|392
1634567190000|2021-10-18 14:26:30|5025|5025|5026|5024|5027|5025|5024|5023|2999
1634567200000|2021-10-18 14:26:40|5025|5025|5026|5025|5027|5026|5025|5024|2404
1634567210000|2021-10-18 14:26:50|5025|5024|5026|5024|5027|5026|5025|5024|2106
1634567220000|2021-10-18 14:27:00|5027|5025|5027|5026|5027|5026|5027|5025|1418
1634567230000|2021-10-18 14:27:10|5028|5027|5028|5027|5030|5028|5028|5027|2907
1634567250000|2021-10-18 14:27:30|5027|5026|5027|5026|5028|5026|5026|5024|1780
1634567260000|2021-10-18 14:27:40|5026|5025|5025|5023|5026|5025|5025|5023|2350
1634567270000|2021-10-18 14:27:50|5026|5024|5028|5026|5028|5027|5025|5023|2170
1634567280000|2021-10-18 14:28:00|5029|5027|5028|5027|5030|5029|5028|5026|3124
1634567290000|2021-10-18 14:28:10||5026||5027||5027||5026|801
1634567300000|2021-10-18 14:28:20|5027|5026|5028|5026|5028|5027|5026|5025|2690
1634567320000|2021-10-18 14:28:40|5027|5025|5028|5026|5028|5026|5026|5025|640
1634567330000|2021-10-18 14:28:50|5027||5027||5027||5027||112
1634567340000|2021-10-18 14:29:00|5028|5025|5028|5026|5028|5027|5027|5025|2564
1634567350000|2021-10-18 14:29:10|5029|5027|5028|5027|5029|5027|5028|5027|400
1634567360000|2021-10-18 14:29:20|5027|5026|5028|5026|5028|5026|5027|5026|166
1634567370000|2021-10-18 14:29:30|5027|5027|5027|5025|5028|5027|5027|5025|1742
1634567380000|2021-10-18 14:29:40|||||||||90
1634567390000|2021-10-18 14:29:50|5026|5024|5024|5023|5026|5024|5022|5021|7313
1634567400000|2021-10-18 14:30:00|5025|5024|5026|5024|5026|5025|5025|5023|1953
1634567410000|2021-10-18 14:30:10|5025|5023|5024|5023|5026|5023|5023|5022|3265
1634567420000|2021-10-18 14:30:20|5025|5024|5026|5024|5026|5025|5024|5023|1519
1634567430000|2021-10-18 14:30:30|5025|5025|5024|5023|5026|5025|5024|5023|900
1634567440000|2021-10-18 14:30:40|5023|5022|5024|5023|5025|5023|5022|5021|1987
1634567450000|2021-10-18 14:30:50|5025|5024|5025|5024|5026|5024|5024|5023|585
1634567460000|2021-10-18 14:31:00|5024|5023|5023|5021|5025|5023|5023|5021|2432
1634567470000|2021-10-18 14:31:10|5022|5020|5023|5022|5023|5022|5022|5020|862
1634567480000|2021-10-18 14:31:20|5024|5021|5024|5023|5025|5024|5024|5021|1234
1634567490000|2021-10-18 14:31:30|5023|5022|5023|5022|5024|5023|5023|5022|1307
1634567500000|2021-10-18 14:31:40|5024|5023|5023|5022|5024|5023|5023|5022|1394
1634567510000|2021-10-18 14:31:50|5022|5021|5024|5022|5024|5022|5022|5021|1499
1634567520000|2021-10-18 14:32:00|5025|5023|5024|5023|5025|5024|5024|5023|1632
1634567530000|2021-10-18 14:32:10||5022||5022||5023||5022|342
1634567540000|2021-10-18 14:32:20|5023|5021|5023|5021|5024|5021|5022|5021|922
1634567550000|2021-10-18 14:32:30|5024|5022|5024|5022|5024|5023|5024|5022|1723
1634567560000|2021-10-18 14:32:40||5023||5023||5023||5023|406
1634567570000|2021-10-18 14:32:50|5023|5022|5023|5022|5024|5023|5023|5022|917
1634567580000|2021-10-18 14:33:00|5024|5023|5025|5023|5025|5024|5024|5023|1418
1634567590000|2021-10-18 14:33:10|5024|5024|5024|5022|5024|5024|5024|5022|2307
1634567600000|2021-10-18 14:33:20|5023|5023|5024|5023|5024|5023|5023|5023|1036
1634567610000|2021-10-18 14:33:30|5025|5024|5024|5023|5026|5025|5024|5023|3698
1634567620000|2021-10-18 14:33:40|5025|5024|5026|5024|5026|5025|5025|5024|1534
1634567630000|2021-10-18 14:33:50||5025||5024||5025||5024|407
1634567640000|2021-10-18 14:34:00|5025|5025|5026|5024|5026|5025|5025|5024|140
1634567650000|2021-10-18 14:34:10|5025|5023|5026|5024|5026|5024|5024|5023|169
1634567670000|2021-10-18 14:34:30|5027|5025|5027|5025|5027|5026|5026|5025|381
1634567680000|2021-10-18 14:34:40|5026|5026|5027|5025|5027|5026|5025|5024|605
1634567690000|2021-10-18 14:34:50|5026|5024|5024|5023|5026|5024|5024|5023|792
1634567700000|2021-10-18 14:35:00|5025|5024|5024|5023|5025|5024|5024|5023|567
1634567710000|2021-10-18 14:35:10|5025||5025||5025||5025||1308
1634567720000|2021-10-18 14:35:20|5024|5022|5025|5024|5025|5024|5023|5022|3244
1634567730000|2021-10-18 14:35:30|5024|5023|5023|5022|5025|5024|5023|5022|4690
1634567740000|2021-10-18 14:35:40|5024||5024||5024||5024||652
1634567750000|2021-10-18 14:35:50|5025|5023|5022|5020|5025|5024|5021|5020|7182
1634567760000|2021-10-18 14:36:00|5021|5019|5021|5019|5021|5020|5020|5019|1621
1634567770000|2021-10-18 14:36:10|5020|5020|5023|5021|5023|5022|5020|5020|1401
1634567780000|2021-10-18 14:36:20|5022|5022|5024|5022|5024|5023|5022|5021|3438
1634567790000|2021-10-18 14:36:30||5023||5022||5023||5022|666
1634567800000|2021-10-18 14:36:40|5025|5023|5024|5023|5025|5024|5024|5022|1834
1634567810000|2021-10-18 14:36:50|5025|5022|5024|5023|5025|5023|5023|5022|890
1634567820000|2021-10-18 14:37:00|5025|5024|5026|5024|5026|5025|5025|5023|3100
1634567830000|2021-10-18 14:37:10|5027|5025|5026|5025|5027|5025|5025|5024|978
1634567840000|2021-10-18 14:37:20|5025|5024|5025|5024|5026|5024|5025|5024|333
1634567850000|2021-10-18 14:37:30|5024|5023|5025|5024|5025|5024|5024|5023|771
1634567860000|2021-10-18 14:37:40|5026|5025|5027|5026|5027|5026|5026|5024|902
1634567870000|2021-10-18 14:37:50|5026|5025|5026|5025|5026|5025|5026|5025|864
1634567880000|2021-10-18 14:38:00|5027|5026|5029|5027|5029|5028|5027|5025|603
1634567890000|2021-10-18 14:38:10|5030|5028|5030|5028|5030|5029|5030|5028|668
1634567900000|2021-10-18 14:38:20|5031|5029|5032|5030|5032|5031|5031|5029|460
1634567910000|2021-10-18 14:38:30|5033|5031|5033|5031|5033|5032|5033|5031|272
1634567920000|2021-10-18 14:38:40|5034|5032|5035|5034|5035|5034|5033|5032|555
1634567930000|2021-10-18 14:38:50|5036|5033|5035|5033|5036|5034|5034|5033|1591
1634567940000|2021-10-18 14:39:00|5034|5032|5033|5031|5035|5032|5032|5031|947
1634567950000|2021-10-18 14:39:10|5034|5032|5034|5033|5034|5033|5033|5031|1473
1634567960000|2021-10-18 14:39:20|5033|5032|5033|5031|5034|5033|5033|5031|606
1634567970000|2021-10-18 14:39:30|5034|5032|5035|5034|5035|5034|5034|5031|1319
1634567980000|2021-10-18 14:39:40|5034|5033|5035|5033|5035|5033|5034|5033|1849
1634568000000|2021-10-18 14:40:00||5034||5034||5034||5033|1541
1634568010000|2021-10-18 14:40:10|5034|5033|5035|5033|5035|5033|5033|5032|1012
1634568020000|2021-10-18 14:40:20|5036|5034|5036|5034|5036|5035|5035|5033|1188
1634568030000|2021-10-18 14:40:30|5035|5033|5034|5032|5035|5033|5034|5032|1586
1634568040000|2021-10-18 14:40:40|5035|5033|5035|5034|5035|5034|5034|5032|632
1634568050000|2021-10-18 14:40:50|5036|5035|5036|5034|5036|5035|5036|5034|243
1634568060000|2021-10-18 14:41:00|5035|5035|5036|5035|5036|5035|5035|5034|1432
1634568070000|2021-10-18 14:41:10|5035|5034|5037|5035|5037|5036|5035|5034|1324
1634568080000|2021-10-18 14:41:20|5036|5034|5036|5034|5036|5035|5035|5034|421
1634568090000|2021-10-18 14:41:30||5035||5035||5035||5034|243
1634568100000|2021-10-18 14:41:40|5037|5036|5039|5037|5039|5037|5036|5035|1810
1634568110000|2021-10-18 14:41:50|5038|5036|5038|5036|5038|5036|5038|5036|83
1634568120000|2021-10-18 14:42:00|5039|5037|5040|5038|5040|5039|5038|5036|949
1634568130000|2021-10-18 14:42:10|5041|5039|5041|5039|5041|5040|5041|5039|311
1634568140000|2021-10-18 14:42:20|5042|5040|5042|5040|5043|5042|5041|5040|4754
1634568150000|2021-10-18 14:42:30|5041|5039|5041|5040|5042|5041|5041|5039|1761
1634568160000|2021-10-18 14:42:40|5040|5039|5040|5039|5040|5039|5040|5038|2041
1634568170000|2021-10-18 14:42:50|5041|5040|5040|5039|5041|5040|5039|5038|4267
1634568180000|2021-10-18 14:43:00|5039|5038|5040|5039|5040|5039|5039|5038|694
1634568190000|2021-10-18 14:43:10|5041|5040|5040|5039|5041|5040|5039|5038|29034
1634568200000|2021-10-18 14:43:20|5039|5038|5040|5038|5040|5039|5039|5038|817
1634568210000|2021-10-18 14:43:30||5039||5038||5039||5038|427
1634568220000|2021-10-18 14:43:40|5041|5039|5042|5040|5042|5040|5041|5039|958
1634568230000|2021-10-18 14:43:50|5043|5041|5041|5040|5043|5042|5041|5039|808
1634568240000|2021-10-18 14:44:00|5040|5039|5040|5038|5041|5039|5040|5038|1084
1634568260000|2021-10-18 14:44:20|5039|5037|5039|5038|5039|5038|5038|5036|2610
1634568270000|2021-10-18 14:44:30||5037||5038||5038||5037|1170
1634568280000|2021-10-18 14:44:40|5038|5037|5035|5034|5038|5038|5035|5034|1615
1634568290000|2021-10-18 14:44:50|5036|5033|5036|5034|5036|5035|5036|5033|381
1634568300000|2021-10-18 14:45:00|5035|5035|5036|5035|5036|5035|5035|5034|44
1634568310000|2021-10-18 14:45:10|5035|5034|5034|5032|5035|5034|5034|5032|1255
1634568320000|2021-10-18 14:45:20||5033||5032||5033||5032|341
1634568330000|2021-10-18 14:45:30|5035|5033|5033|5031|5035|5034|5033|5031|1202
1634568340000|2021-10-18 14:45:40|5032|5032|5033|5031|5033|5032|5032|5031|470
1634568350000|2021-10-18 14:45:50|||||||||10
1634568360000|2021-10-18 14:46:00|5032|5032|5033|5032|5034|5033|5032|5031|813
1634568370000|2021-10-18 14:46:10|5034|5033|5032|5030|5034|5033|5032|5030|1366
1634568380000|2021-10-18 14:46:20|||||||||334
1634568390000|2021-10-18 14:46:30|5031|5029|5031|5029|5031|5030|5031|5029|361
1634568400000|2021-10-18 14:46:40|5030|5028|5031|5029|5031|5029|5030|5028|53
1634568410000|2021-10-18 14:46:50|5032|5030|5032|5030|5032|5031|5031|5029|535
1634568420000|2021-10-18 14:47:00|5031|5029|5030|5028|5031|5029|5029|5028|549
1634568430000|2021-10-18 14:47:10|5031|5029|5031|5030|5032|5031|5031|5029|1077
1634568440000|2021-10-18 14:47:20|5032|5031|5033|5031|5033|5032|5032|5030|1436
1634568450000|2021-10-18 14:47:30|||||||||93
1634568460000|2021-10-18 14:47:40|5034|5032|5034|5032|5034|5033|5033|5032|469
1634568470000|2021-10-18 14:47:50|||||||||119
1634568480000|2021-10-18 14:48:00|5033||5033||5034||5033||489
1634568490000|2021-10-18 14:48:10|5032|5031|5033|5032|5033|5032|5032|5031|965
1634568500000|2021-10-18 14:48:20|5032|5031|5032|5030|5032|5031|5031|5029|1541
1634568510000|2021-10-18 14:48:30|5033|5031|5034|5031|5034|5032|5033|5031|810
1634568520000|2021-10-18 14:48:40|5033|5030|5033|5032|5034|5032|5032|5030|758
1634568530000|2021-10-18 14:48:50|5034|5033|5034|5032|5034|5033|5034|5032|285
1634568540000|2021-10-18 14:49:00|5033|5033|5034|5032|5034|5033|5033|5032|1934
1634568550000|2021-10-18 14:49:10|5035|5033|5035|5033|5035|5034|5034|5032|1781
1634568560000|2021-10-18 14:49:20|5034|5034|5036|5034|5036|5035|5034|5033|1996
1634568570000|2021-10-18 14:49:30|5035|5033|5032|5031|5035|5034|5032|5031|4868
1634568580000|2021-10-18 14:49:40|5031|5030|5031|5030|5032|5030|5031|5029|1060
1634568590000|2021-10-18 14:49:50|5030|5029|5030|5029|5030|5029|5030|5028|607
1634568600000|2021-10-18 14:50:00|5031|5030|5029|5027|5032|5031|5028|5026|8417
1634568610000|2021-10-18 14:50:10|5030|5028|5029|5027|5031|5030|5029|5027|3057
1634568620000|2021-10-18 14:50:20|5028|5026|5027|5026|5028|5027|5027|5025|2083
1634568630000|2021-10-18 14:50:30|5026|5025|5027|5025|5027|5026|5026|5025|1620
1634568640000|2021-10-18 14:50:40|5028|5026|5027|5026|5028|5027|5027|5026|231
1634568650000|2021-10-18 14:50:50|5028|5027|5027|5026|5028|5027|5027|5026|996
1634568660000|2021-10-18 14:51:00|5026|5025|5026|5024|5027|5025|5024|5023|1962
1634568670000|2021-10-18 14:51:10|5025|5025|5026|5024|5026|5025|5025|5024|95
1634568680000|2021-10-18 14:51:20|5025|5023|5025|5023|5025|5024|5024|5022|2533
1634568690000|2021-10-18 14:51:30|5026|5024|5027|5025|5027|5026|5026|5024|1166
1634568700000|2021-10-18 14:51:40||5026||5025||5026||5025|519
1634568710000|2021-10-18 14:51:50|5026|5024|5026|5024|5026|5024|5025|5024|119
1634568720000|2021-10-18 14:52:00||5025||5024||5025||5024|674
1634568730000|2021-10-18 14:52:10||5025||5024||5025||5024|243
1634568740000|2021-10-18 14:52:20|5027|5025|5028|5027|5028|5027|5027|5024|645
1634568750000|2021-10-18 14:52:30|5029|5026|5028|5026|5029|5027|5027|5026|353
1634568770000|2021-10-18 14:52:50||5027||5027||5027||5026|246
1634568780000|2021-10-18 14:53:00|5027|5026|5028|5027|5029|5027|5026|5025|2725
1634568800000|2021-10-18 14:53:20|5027|5026|5027|5026|5027|5026|5027|5025|1723
1634568810000|2021-10-18 14:53:30|5028|5025|5027|5025|5028|5026|5026|5025|164
1634568820000|2021-10-18 14:53:40|5026|5026|5027|5024|5027|5026|5025|5024|1503
1634568830000|2021-10-18 14:53:50|5026||5025||5026||5025||243
1634568840000|2021-10-18 14:54:00|5024|5023|5025|5023|5025|5024|5024|5023|1393
1634568850000|2021-10-18 14:54:10|5024|5024|5024|5022|5025|5024|5023|5022|1459
1634568870000|2021-10-18 14:54:30|5025|5023|5023|5022|5025|5024|5023|5022|1103
1634568880000|2021-10-18 14:54:40|||||||||71
1634568890000|2021-10-18 14:54:50|||||||||143
1634568900000|2021-10-18 14:55:00|5022|5021|5021|5020|5023|5021|5020|5019|3257
1634568910000|2021-10-18 14:55:10|5020|5019|5020|5019|5021|5020|5020|5019|1766
1634568920000|2021-10-18 14:55:20|5019|5018|5019|5017|5019|5018|5018|5017|1174
1634568930000|2021-10-18 14:55:30|5020|5018|5020|5018|5020|5019|5019|5018|3121
1634568940000|2021-10-18 14:55:40|5021|5019|5022|5020|5022|5020|5020|5019|982
1634568950000|2021-10-18 14:55:50|5021|5021|5022|5020|5022|5021|5021|5020|806
1634568970000|2021-10-18 14:56:10|5023|5021|5022|5020|5023|5022|5022|5020|2249
1634568990000|2021-10-18 14:56:30||5021||5020||5021||5020|416
1634569000000|2021-10-18 14:56:40|5021|5019|5019|5018|5021|5020|5019|5018|3668
1634569010000|2021-10-18 14:56:50|5020|5019|5020|5019|5020|5019|5019|5018|1482
1634569020000|2021-10-18 14:57:00||5018||5018||5019||5018|193
1634569030000|2021-10-18 14:57:10|5021|5019|5022|5020|5022|5021|5021|5019|989
1634569040000|2021-10-18 14:57:20|5023|5021|5022|5021|5023|5022|5022|5021|436
1634569050000|2021-10-18 14:57:30|5021|5020|5022|5020|5022|5021|5021|5020|650
1634569060000|2021-10-18 14:57:40|5024|5021|5024|5023|5025|5023|5022|5021|1349
1634569070000|2021-10-18 14:57:50|5023|5022|5024|5022|5024|5022|5023|5022|947
1634569080000|2021-10-18 14:58:00||5023||5022||5023||5022|175
1634569090000|2021-10-18 14:58:10|5023|5021|5022|5021|5023|5021|5022|5021|855
1634569100000|2021-10-18 14:58:20|5021|5020|5022|5020|5022|5020|5021|5020|1515
1634569110000|2021-10-18 14:58:30|5023|5021|5024|5022|5024|5022|5023|5021|920
1634569120000|2021-10-18 14:58:40|5025|5023|5025|5023|5025|5024|5024|5023|920
1634569140000|2021-10-18 14:59:00|5024|5022|5023|5022|5024|5023|5023|5022|1584
1634569150000|2021-10-18 14:59:10|5022|5021|5023|5022|5023|5022|5022|5021|351
1634569160000|2021-10-18 14:59:20|||||||||462
1634569170000|2021-10-18 14:59:30|5024|5023|5024|5023|5024|5023|5023|5022|428
1634569180000|2021-10-18 14:59:40|||||||||130
1634569190000|2021-10-18 14:59:50|5025|5024|5025|5024|5025|5024|5025|5024|511
1634569200000|2021-10-18 15:00:00|5026|5023|5026|5024|5026|5025|5026|5023|238
1634569210000|2021-10-18 15:00:10|5025||5025||5025||5025||2320
1634569220000|2021-10-18 15:00:20|5024|5023|5025|5023|5025|5024|5024|5023|184
1634569230000|2021-10-18 15:00:30||5024||5023||5024||5023|250
1634569240000|2021-10-18 15:00:40|||||||||243
1634569250000|2021-10-18 15:00:50|||||||||10
1634569260000|2021-10-18 15:01:00|5024|5022|5022|5021|5025|5023|5022|5021|3037
1634569270000|2021-10-18 15:01:10|5021|5020|5021|5020|5021|5020|5021|5020|95
1634569280000|2021-10-18 15:01:20|5022|5021|5023|5021|5023|5022|5022|5020|1297
1634569290000|2021-10-18 15:01:30|5024|5022|5024|5023|5025|5024|5023|5022|1582
1634569300000|2021-10-18 15:01:40|5023|5022|5023|5022|5024|5022|5023|5022|383
1634569310000|2021-10-18 15:01:50|5024|5023|5024|5022|5024|5023|5024|5022|333
1634569320000|2021-10-18 15:02:00|5023|5021|5022|5020|5023|5022|5022|5020|727
1634569330000|2021-10-18 15:02:10|5023|5021|5021|5020|5023|5021|5021|5020|1087
1634569340000|2021-10-18 15:02:20|5020|5019|5021|5020|5021|5020|5020|5019|1226
1634569350000|2021-10-18 15:02:30|5022|5021|5021|5019|5022|5021|5021|5019|370
1634569360000|2021-10-18 15:02:40||5020||5019||5020||5019|243
1634569370000|2021-10-18 15:02:50||5020||5020||5020||5019|29
1634569380000|2021-10-18 15:03:00|5020|5019|5022|5020|5022|5021|5020|5019|617
1634569390000|2021-10-18 15:03:10||5021||5020||5021||5020|11
1634569400000|2021-10-18 15:03:20|5021|5021|5020|5018|5021|5021|5020|5018|5797
1634569410000|2021-10-18 15:03:30|5019||5019||5020||5019||497
1634569420000|2021-10-18 15:03:40|5018|5017|5019|5017|5019|5018|5018|5017|572
1634569430000|2021-10-18 15:03:50|5018|5018|5019|5017|5019|5018|5018|5017|988
1634569440000|2021-10-18 15:04:00|5018|5018|5019|5018|5020|5019|5018|5018|1530
1634569450000|2021-10-18 15:04:10|5020|5019|5020|5019|5020|5019|5020|5018|307
1634569460000|2021-10-18 15:04:20|5021|5020|5020|5019|5021|5020|5020|5019|960
1634569480000|2021-10-18 15:04:40|5019|5018|5019|5018|5019|5018|5019|5018|437
1634569490000|2021-10-18 15:04:50|5018|5017|5019|5018|5019|5018|5017|5016|1472
1634569500000|2021-10-18 15:05:00|5018|5017|5018|5017|5019|5017|5018|5017|1112
1634569510000|2021-10-18 15:05:10|5019|5018|5019|5017|5019|5018|5018|5017|1060
1634569520000|2021-10-18 15:05:20|5018|5016|5017|5016|5018|5017|5017|5016|1752
1634569530000|2021-10-18 15:05:30|5018|5017|5017|5016|5018|5017|5017|5016|302
1634569550000|2021-10-18 15:05:50|5016|5015|5017|5015|5017|5016|5016|5015|1878
1634569560000|2021-10-18 15:06:00|5016|5014|5015|5014|5016|5014|5015|5014|875
1634569570000|2021-10-18 15:06:10|5016|5013|5017|5016|5017|5016|5016|5013|689
1634569580000|2021-10-18 15:06:20|||||||||340
1634569590000|2021-10-18 15:06:30|5018||5018||5018||5018||372
1634569600000|2021-10-18 15:06:40|5017|5015|5017|5015|5018|5016|5016|5015|1888
1634569610000|2021-10-18 15:06:50||5016||5016||5016||5015|309
1634569620000|2021-10-18 15:07:00|5018|5017|5018|5016|5018|5017|5017|5016|797
1634569630000|2021-10-18 15:07:10|5019|5017|5019|5017|5019|5018|5018|5017|911
1634569640000|2021-10-18 15:07:20|5018|5018|5019|5017|5019|5018|5018|5017|185
1634569650000|2021-10-18 15:07:30|5020|5018|5020|5019|5022|5020|5020|5018|800
1634569660000|2021-10-18 15:07:40|5021||5021||5021||5021||295
1634569670000|2021-10-18 15:07:50||5020||5019||5020||5019|403
1634569680000|2021-10-18 15:08:00|5020|5018|5020|5018|5020|5019|5020|5018|984
1634569690000|2021-10-18 15:08:10|5019||5019||5019||5019||0
1634569700000|2021-10-18 15:08:20||5017||5017||5018||5017|248
1634569710000|2021-10-18 15:08:30|5018||5018||5018||5018||194
1634569720000|2021-10-18 15:08:40|5019|5018|5018|5017|5020|5019|5018|5017|2269
1634569730000|2021-10-18 15:08:50|||||||||419
1634569740000|2021-10-18 15:09:00|5017|5016|5017|5016|5017|5016|5017|5016|850
1634569750000|2021-10-18 15:09:10|5016|5015|5015|5014|5016|5015|5015|5014|3361
1634569760000|2021-10-18 15:09:20|5016|5015|5016|5014|5016|5015|5016|5014|1529
1634569770000|2021-10-18 15:09:30|5015|5013|5017|5016|5017|5016|5014|5013|1803
1634569780000|2021-10-18 15:09:40|5016|5015|5016|5014|5017|5015|5015|5014|413
1634569790000|2021-10-18 15:09:50|||||||||193
1634569800000|2021-10-18 15:10:00||5015||5014||5015||5014|358
1634569820000|2021-10-18 15:10:20|5015|5015|5016|5015|5016|5015|5015|5014|1002
1634569830000|2021-10-18 15:10:30|5015|5014|5016|5015|5016|5015|5015|5014|251
1634569840000|2021-10-18 15:10:40|5017|5016|5017|5015|5017|5016|5016|5015|899
1634569850000|2021-10-18 15:10:50||5016||5015||5016||5015|202
1634569860000|2021-10-18 15:11:00|5016|5016|5016|5015|5016|5016|5016|5015|60
1634569870000|2021-10-18 15:11:10|5015|5014|5015|5014|5016|5015|5014|5013|2855
1634569880000|2021-10-18 15:11:20|5014|5013|5016|5014|5016|5015|5014|5013|4648
1634569890000|2021-10-18 15:11:30||5015||5014||5015||5014|193
1634569900000|2021-10-18 15:11:40|5017|5015|5017|5015|5017|5016|5017|5015|1262
1634569910000|2021-10-18 15:11:50|5018|5016|5017|5016|5018|5017|5017|5016|2608
1634569920000|2021-10-18 15:12:00|5016|5015|5016|5015|5017|5015|5016|5014|4915
1634569930000|2021-10-18 15:12:10|5015|5014|5015|5014|5016|5015|5015|5014|2041
1634569940000|2021-10-18 15:12:20|5014|5013|5014|5013|5014|5013|5014|5013|707
1634569950000|2021-10-18 15:12:30|5015|5014|5015|5013|5015|5014|5015|5013|320
1634569960000|2021-10-18 15:12:40|5014|5014|5015|5013|5015|5014|5014|5013|315
1634569970000|2021-10-18 15:12:50|5014|5012|5013|5011|5014|5013|5012|5011|2470
1634569980000|2021-10-18 15:13:00|5012|5012|5012|5010|5013|5012|5011|5010|2601
1634569990000|2021-10-18 15:13:10|5011|5011|5010|5009|5012|5011|5010|5009|5253
1634570000000|2021-10-18 15:13:20||5008||5008||5008||5008|696
1634570010000|2021-10-18 15:13:30|5011|5009|5012|5011|5012|5011|5011|5008|1736
1634570020000|2021-10-18 15:13:40|5013|5012|5013|5011|5013|5012|5013|5011|1190
1634570030000|2021-10-18 15:13:50||5012||5011||5012||5011|0
1634570040000|2021-10-18 15:14:00|5012|5010|5011|5010|5012|5010|5011|5010|563
1634570050000|2021-10-18 15:14:10|5010|5009|5010|5009|5011|5009|5010|5009|682
1634570060000|2021-10-18 15:14:20|5011|5010|5011|5009|5011|5010|5010|5009|1093
1634570070000|2021-10-18 15:14:30|5010|5008|5009|5008|5010|5008|5009|5008|469
1634570080000|2021-10-18 15:14:40|5010||5009||5010||5009||716
1634570090000|2021-10-18 15:14:50|5008|5007|5007|5006|5009|5007|5006|5005|10699
1634570100000|2021-10-18 15:15:00|5006|5005|5005|5004|5007|5006|5005|5004|1739
1634570110000|2021-10-18 15:15:10|5006|5005|5005|5004|5006|5005|5004|5003|3123
1634570120000|2021-10-18 15:15:20|||||||||200
1634570130000|2021-10-18 15:15:30|5006|5005|5006|5005|5007|5006|5005|5004|1343
1634570140000|2021-10-18 15:15:40|5007|5006|5007|5006|5007|5006|5007|5005|1249
1634570160000|2021-10-18 15:16:00|5006|5005|5006|5005|5006|5005|5006|5005|694
1634570170000|2021-10-18 15:16:10||5004||5004||5005||5004|1113
1634570180000|2021-10-18 15:16:20|5007|5005|5007|5006|5007|5006|5007|5005|1421
1634570190000|2021-10-18 15:16:30|5006|5005|5008|5006|5008|5006|5006|5005|1586
1634570200000|2021-10-18 15:16:40|5007|5007|5008|5007|5009|5008|5007|5006|357
1634570210000|2021-10-18 15:16:50||5006||5007||5007||5006|1947
1634570220000|2021-10-18 15:17:00|5007|5006|5007|5006|5007|5006|5007|5006|18
1634570230000|2021-10-18 15:17:10|5006|5005|5007|5005|5007|5006|5006|5005|1813
1634570240000|2021-10-18 15:17:20|5006||5006||5006||5006||322
1634570250000|2021-10-18 15:17:30|5007|5006|5007|5005|5007|5006|5006|5005|1051
1634570260000|2021-10-18 15:17:40||5006||5005||5006||5005|2321
1634570270000|2021-10-18 15:17:50||5006||5005||5006||5005|54
1634570280000|2021-10-18 15:18:00||5006||5006||5006||5005|476
1634570290000|2021-10-18 15:18:10||5005||5006||5006||5005|0
1634570300000|2021-10-18 15:18:20|5008|5007|5009|5008|5009|5008|5007|5006|1446
1634570310000|2021-10-18 15:18:30|5010|5009|5011|5010|5012|5011|5010|5009|1664
1634570320000|2021-10-18 15:18:40|5010|5009|5011|5009|5011|5010|5010|5009|2148
1634570330000|2021-10-18 15:18:50|5010|5010|5013|5011|5013|5011|5010|5010|668
1634570340000|2021-10-18 15:19:00|5012|5012|5012|5011|5012|5012|5012|5011|468
1634570350000|2021-10-18 15:19:10|5013|5012|5013|5012|5013|5012|5013|5012|307
1634570360000|2021-10-18 15:19:20|||||||||193
1634570370000|2021-10-18 15:19:30|5012|5011|5013|5011|5013|5012|5012|5011|961
1634570380000|2021-10-18 15:19:40|5012|5012|5013|5012|5013|5012|5012|5011|612
1634570400000|2021-10-18 15:20:00|5014|5013|5014|5013|5015|5014|5014|5013|2916
1634570410000|2021-10-18 15:20:10|5013|5012|5014|5013|5014|5013|5013|5012|1402
1634570420000|2021-10-18 15:20:20|5015|5012|5014|5013|5015|5013|5014|5012|1
1634570430000|2021-10-18 15:20:30|5015||5015||5015||5015||198
1634570440000|2021-10-18 15:20:40|5014|5014|5015|5013|5015|5014|5014|5013|1306
1634570450000|2021-10-18 15:20:50|||||||||2
1634570460000|2021-10-18 15:21:00|5014|5012|5013|5011|5014|5012|5012|5011|3598
1634570470000|2021-10-18 15:21:10|5014|5012|5015|5014|5015|5014|5013|5012|1626
1634570480000|2021-10-18 15:21:20|5014|5013|5015|5014|5015|5014|5014|5013|192
1634570490000|2021-10-18 15:21:30|||||||||12
1634570500000|2021-10-18 15:21:40|5014|5013|5015|5014|5015|5014|5014|5013|699
1634570510000|2021-10-18 15:21:50|5016|5015|5015|5013|5017|5016|5014|5013|5959
1634570520000|2021-10-18 15:22:00|5014|5014|5015|5013|5015|5014|5014|5013|1079
1634570530000|2021-10-18 15:22:10||5014||5013||5014||5013|100
1634570540000|2021-10-18 15:22:20|5014|5014|5015|5014|5015|5014|5014|5013|1163
1634570550000|2021-10-18 15:22:30|5016|5015|5015|5014|5016|5015|5015|5014|2235
1634570560000|2021-10-18 15:22:40|5016|5015|5016|5015|5016|5015|5016|5015|760
1634570570000|2021-10-18 15:22:50|5015|5014|5015|5014|5015|5015|5015|5014|541
1634570580000|2021-10-18 15:23:00|5016|5015|5016|5015|5016|5015|5016|5014|628
1634570590000|2021-10-18 15:23:10|||||||||186
1634570600000|2021-10-18 15:23:20|5015|5014|5015|5014|5016|5015|5015|5013|3646
1634570610000|2021-10-18 15:23:30|5014|5013|5015|5014|5015|5014|5014|5013|1654
1634570620000|2021-10-18 15:23:40|5016||5015||5016||5015||732
1634570630000|2021-10-18 15:23:50|5014|5013|5014|5013|5015|5014|5014|5013|1241
1634570640000|2021-10-18 15:24:00|5013|5012|5014|5013|5014|5013|5013|5012|556
1634570650000|2021-10-18 15:24:10|||||||||100
1634570660000|2021-10-18 15:24:20|5013|5012|5013|5012|5013|5012|5013|5012|230
1634570670000|2021-10-18 15:24:30|||||||||2626
1634570680000|2021-10-18 15:24:40|5014|5013|5016|5015|5016|5015|5014|5013|3296
1634570690000|2021-10-18 15:24:50|5015|5014|5015|5014|5016|5014|5015|5014|742
1634570700000|2021-10-18 15:25:00|||||||||110
1634570710000|2021-10-18 15:25:10|5014|5013|5015|5014|5015|5014|5013|5012|7045
1634570720000|2021-10-18 15:25:20|5014|5013|5014|5013|5014|5013|5014|5013|2732
1634570730000|2021-10-18 15:25:30|5013|5012|5013|5012|5013|5012|5013|5012|176
1634570740000|2021-10-18 15:25:40|5014|5013|5013|5012|5014|5013|5013|5012|1180
1634570760000|2021-10-18 15:26:00|5014|5013|5014|5013|5014|5013|5013|5012|1798
1634570770000|2021-10-18 15:26:10|5013|5012|5013|5012|5014|5012|5013|5012|383
1634570780000|2021-10-18 15:26:20|5014|5013|5014|5012|5014|5013|5014|5012|661
1634570790000|2021-10-18 15:26:30|5013||5013||5013||5013||95
1634570800000|2021-10-18 15:26:40|||||||||243
1634570810000|2021-10-18 15:26:50|5012|5011|5012|5010|5012|5011|5011|5010|6033
1634570820000|2021-10-18 15:27:00|5011|5009|5011|5010|5012|5011|5010|5009|2496
1634570830000|2021-10-18 15:27:10|5010|5009|5011|5009|5011|5010|5010|5009|2645
1634570840000|2021-10-18 15:27:20||5010||5009||5010||5009|95
1634570850000|2021-10-18 15:27:30|5010|5010|5010|5009|5011|5010|5009|5008|4699
1634570860000|2021-10-18 15:27:40|5009|5008|5009|5008|5010|5009|5009|5008|79
1634570870000|2021-10-18 15:27:50|5008|5007|5009|5008|5009|5008|5008|5007|2780
1634570880000|2021-10-18 15:28:00|5008|5007|5008|5007|5009|5007|5008|5007|1144
1634570890000|2021-10-18 15:28:10|||||||||147
1634570900000|2021-10-18 15:28:20|||||||||393
1634570910000|2021-10-18 15:28:30|||||||||321
1634570920000|2021-10-18 15:28:40|||||||||327
1634570930000|2021-10-18 15:28:50|5009|5008|5008|5007|5009|5008|5008|5007|4689
1634570940000|2021-10-18 15:29:00|5007|5006|5007|5006|5008|5006|5007|5006|2357
1634570950000|2021-10-18 15:29:10|5006|5005|5007|5006|5007|5006|5006|5005|635
1634570960000|2021-10-18 15:29:20|||||||||291
1634570970000|2021-10-18 15:29:30|5006|5005|5007|5006|5007|5006|5006|5005|332
1634570980000|2021-10-18 15:29:40|5006|5005|5007|5005|5008|5006|5006|5005|2338
1634570990000|2021-10-18 15:29:50|5006|5006|5007|5006|5008|5007|5006|5006|4295
1634626800000|2021-10-19 07:00:00|5090|5077|5080|5076|5090|5083|5079|5075|2891
1634626810000|2021-10-19 07:00:10|5081|5078|5086|5081|5089|5085|5080|5078|5184
1634626820000|2021-10-19 07:00:20|5087|5083|5092|5087|5093|5087|5086|5082|618
1634626830000|2021-10-19 07:00:30|5093|5088|5099|5094|5100|5094|5093|5088|1643
1634626840000|2021-10-19 07:00:40|5100|5095|5099|5097|5100|5098|5099|5095|323
1634626850000|2021-10-19 07:00:50|5098|5096|5093|5090|5098|5096|5093|5090|1109
1634626860000|2021-10-19 07:01:00|5095|5091|5083|5080|5095|5091|5083|5080|855
1634626870000|2021-10-19 07:01:10|5082|5079|5080|5076|5083|5081|5080|5076|1468
1634626880000|2021-10-19 07:01:20|5079|5075|5074|5070|5080|5075|5071|5068|2647
1634626890000|2021-10-19 07:01:30|5073|5069|5070|5066|5074|5069|5068|5065|1908
1634626900000|2021-10-19 07:01:40|5072|5067|5069|5066|5074|5070|5068|5066|568
1634626910000|2021-10-19 07:01:50|5071|5067|5070|5067|5074|5073|5065|5064|3217
1634626920000|2021-10-19 07:02:00|5069|5068|5065|5063|5069|5068|5064|5063|778
1634626930000|2021-10-19 07:02:10|5066|5062|5067|5063|5068|5065|5065|5062|655
1634626940000|2021-10-19 07:02:20|5066|5062|5061|5058|5067|5064|5061|5058|1493
1634626950000|2021-10-19 07:02:30|5063|5059|5062|5060|5065|5064|5062|5059|5589
1634626960000|2021-10-19 07:02:40|5061|5059|5056|5053|5062|5060|5055|5052|12810
1634626970000|2021-10-19 07:02:50|5057|5054|5058|5055|5060|5056|5056|5054|1833
1634626980000|2021-10-19 07:03:00|5057|5054|5054|5050|5057|5054|5054|5049|829
1634626990000|2021-10-19 07:03:10|5053|5049|5050|5046|5053|5049|5047|5045|4808
1634627000000|2021-10-19 07:03:20|5051|5047|5050|5047|5052|5050|5047|5046|2834
1634627010000|2021-10-19 07:03:30|5048|5046|5048|5043|5048|5046|5046|5042|573
1634627020000|2021-10-19 07:03:40|5047|5042|5044|5041|5047|5043|5042|5040|1895
1634627030000|2021-10-19 07:03:50|5043|5040|5042|5039|5043|5040|5042|5039|191
1634627040000|2021-10-19 07:04:00|5043|5038|5042|5039|5043|5041|5042|5038|992
1634627050000|2021-10-19 07:04:10|5043|5040|5046|5044|5047|5045|5042|5040|4170
1634627060000|2021-10-19 07:04:20|||||||||35
1634627070000|2021-10-19 07:04:30|5045|5043|5044|5039|5045|5043|5044|5039|225
1634627080000|2021-10-19 07:04:40|5046|5040|5046|5043|5046|5043|5045|5040|385
1634627090000|2021-10-19 07:04:50|5047|5045|5047|5044|5048|5045|5047|5044|1592
1634627100000|2021-10-19 07:05:00|5046|5043|5046|5044|5047|5044|5045|5041|1187
1634627110000|2021-10-19 07:05:10|5045|5045|5050|5047|5050|5047|5045|5043|1701
1634627120000|2021-10-19 07:05:20|5049|5046|5040|5036|5049|5046|5039|5036|2854
1634627130000|2021-10-19 07:05:30|5039|5038|5032|5030|5040|5038|5030|5029|6527
1634627140000|2021-10-19 07:05:40|5034|5029|5038|5034|5038|5034|5034|5029|377
1634627150000|2021-10-19 07:05:50|5039|5035|5046|5042|5047|5042|5038|5035|1830
1634627160000|2021-10-19 07:06:00|5045|5041|5046|5044|5049|5045|5042|5040|308
1634627170000|2021-10-19 07:06:10|5045|5043|5042|5040|5045|5043|5042|5040|361
1634627180000|2021-10-19 07:06:20|5041|5037|5040|5036|5042|5039|5040|5036|364
1634627190000|2021-10-19 07:06:30|5039|5035|5038|5035|5039|5035|5038|5035|538
1634627200000|2021-10-19 07:06:40|5040|5036|5040|5036|5040|5036|5040|5036|2
1634627210000|2021-10-19 07:06:50|5041|5037|5042|5039|5043|5040|5041|5037|26506
1634627220000|2021-10-19 07:07:00|5044|5041|5049|5044|5050|5046|5044|5039|1949
1634627230000|2021-10-19 07:07:10|5048|5045|5047|5044|5048|5045|5046|5043|385
1634627240000|2021-10-19 07:07:20|||||||||658
1634627250000|2021-10-19 07:07:30|5046|5045|5052|5049|5052|5049|5046|5044|1183
1634627260000|2021-10-19 07:07:40|5051|5048|5051|5047|5051|5048|5051|5047|158
1634627270000|2021-10-19 07:07:50|5050|5048|5051|5047|5053|5050|5048|5046|923
1634627280000|2021-10-19 07:08:00|5052|5048|5049|5047|5052|5049|5049|5047|159
1634627290000|2021-10-19 07:08:10|5048|5046|5047|5046|5048|5047|5047|5046|474
1634627300000|2021-10-19 07:08:20|5046|5044|5046|5044|5046|5044|5046|5043|1
1634627310000|2021-10-19 07:08:30|5045|5043|5047|5046|5048|5046|5045|5043|821
1634627320000|2021-10-19 07:08:40|5048|5047|5052|5050|5052|5050|5048|5047|517
1634627340000|2021-10-19 07:09:00|5051|5049|5047|5044|5051|5049|5047|5043|521
1634627350000|2021-10-19 07:09:10|5046|5043|5045|5041|5046|5043|5045|5041|773
1634627360000|2021-10-19 07:09:20|5046|5042|5046|5044|5050|5049|5046|5041|2942
1634627370000|2021-10-19 07:09:30|5047|5045|5047|5045|5049|5045|5047|5044|149
1634627380000|2021-10-19 07:09:40|5045|5044|5048|5045|5049|5045|5045|5044|477
1634627390000|2021-10-19 07:09:50|||||||||137
1634627400000|2021-10-19 07:10:00|5049|5046|5048|5046|5049|5046|5048|5046|63
1634627410000|2021-10-19 07:10:10|5047|5045|5049|5045|5049|5045|5046|5045|753
1634627420000|2021-10-19 07:10:20|5048|5046|5049|5046|5049|5046|5048|5046|5000
1634627430000|2021-10-19 07:10:30|5048|5045|5048|5045|5048|5045|5048|5045|49
1634627440000|2021-10-19 07:10:40|5047|5044|5045|5042|5047|5044|5044|5041|489
1634627450000|2021-10-19 07:10:50|5044||5044||5044||5044||0
1634627460000|2021-10-19 07:11:00|5045|5043|5050|5047|5050|5048|5045|5043|2997
1634627470000|2021-10-19 07:11:10|5049||5049||5049||5049||141
1634627480000|2021-10-19 07:11:20|5048|5046|5047|5045|5049|5046|5047|5044|497
1634627490000|2021-10-19 07:11:30|5046|5044|5043|5041|5046|5044|5043|5041|367
1634627500000|2021-10-19 07:11:40|5042|5038|5052|5050|5053|5051|5041|5038|2664
1634627510000|2021-10-19 07:11:50|5053|5051|5050|5047|5053|5051|5050|5047|405
1634627520000|2021-10-19 07:12:00|5051|5048|5050|5047|5051|5049|5050|5047|531
1634627540000|2021-10-19 07:12:20|5051|5048|5053|5050|5054|5050|5051|5048|127
1634627550000|2021-10-19 07:12:30|5052||5053||5053||5052||1000
1634627560000|2021-10-19 07:12:40|5054|5051|5053|5050|5056|5053|5053|5050|160
1634627570000|2021-10-19 07:12:50|5054|5051|5055|5052|5055|5053|5054|5050|87
1634627580000|2021-10-19 07:13:00|5054|5051|5050|5048|5054|5051|5050|5048|701
1634627590000|2021-10-19 07:13:10|5049|5047|5049|5046|5049|5048|5048|5045|1525
1634627600000|2021-10-19 07:13:20|5050|5047|5050|5048|5051|5049|5050|5047|576
1634627610000|2021-10-19 07:13:30|5051||5051||5051||5051||536
1634627620000|2021-10-19 07:13:40|5052|5049|5051|5049|5052|5050|5050|5048|1460
1634627630000|2021-10-19 07:13:50|5050|5050|5051|5048|5051|5050|5050|5048|552
1634627640000|2021-10-19 07:14:00|5050|5046|5050|5046|5050|5046|5050|5046|238
1634627650000|2021-10-19 07:14:10|5051|5047|5050|5049|5051|5049|5050|5047|690
1634627660000|2021-10-19 07:14:20|5051|5050|5054|5051|5054|5053|5051|5050|2301
1634627670000|2021-10-19 07:14:30|5053|5052|5053|5051|5053|5052|5053|5051|126
1634627680000|2021-10-19 07:14:40|5052|5050|5054|5053|5056|5053|5052|5050|623
1634627690000|2021-10-19 07:14:50|5055|5055|5056|5054|5057|5056|5053|5052|1643
1634627700000|2021-10-19 07:15:00|5055|5053|5054|5051|5055|5053|5054|5050|542
1634627710000|2021-10-19 07:15:10|5055|5052|5052|5050|5056|5053|5052|5050|111
1634627720000|2021-10-19 07:15:20|5051|5049|5051|5049|5051|5050|5051|5049|70
1634627730000|2021-10-19 07:15:30|5050|5048|5051|5050|5051|5050|5048|5046|2191
1634627740000|2021-10-19 07:15:40|5052|5051|5054|5051|5054|5053|5051|5050|1912
1634627750000|2021-10-19 07:15:50|5053|5050|5054|5052|5054|5053|5052|5050|369
1634627760000|2021-10-19 07:16:00|5053|5051|5054|5052|5054|5053|5052|5050|1771
1634627770000|2021-10-19 07:16:10|5055|5053|5054|5052|5056|5054|5053|5052|1706
1634627780000|2021-10-19 07:16:20|5055|5053|5051|5049|5055|5053|5051|5049|494
1634627790000|2021-10-19 07:16:30|5052|5050|5051|5050|5053|5052|5051|5049|1310
1634627800000|2021-10-19 07:16:40|5052|5049|5053|5051|5054|5052|5051|5049|2557
1634627810000|2021-10-19 07:16:50|5054|5052|5053|5051|5054|5053|5053|5051|791
1634627820000|2021-10-19 07:17:00|5054|5052|5053|5052|5055|5054|5053|5051|1351
1634627830000|2021-10-19 07:17:10|5052|5051|5055|5053|5055|5053|5052|5051|626
1634627840000|2021-10-19 07:17:20|5054|5052|5052|5050|5054|5052|5051|5049|852
1634627850000|2021-10-19 07:17:30||5049||5049||5049||5049|0
1634627860000|2021-10-19 07:17:40|5051|5048|5050|5048|5051|5049|5049|5047|501
1634627880000|2021-10-19 07:18:00|5051|5049|5050|5048|5052|5050|5050|5048|488
1634627890000|2021-10-19 07:18:10|5051|5049|5051|5049|5051|5049|5051|5048|0
1634627900000|2021-10-19 07:18:20|5050|5048|5046|5044|5052|5048|5046|5044|573
1634627910000|2021-10-19 07:18:30|5047|5045|5048|5046|5048|5047|5047|5045|754
1634627920000|2021-10-19 07:18:40|5049|5047|5050|5048|5050|5049|5047|5046|1482
1634627930000|2021-10-19 07:18:50|5049||5050||5050||5049||50
1634627940000|2021-10-19 07:19:00|5049|5049|5050|5048|5050|5049|5049|5048|667
1634627950000|2021-10-19 07:19:10|5049|5046|5050|5048|5050|5049|5048|5046|1743
1634627970000|2021-10-19 07:19:30|5049|5047|5049|5048|5050|5048|5048|5047|731
1634627980000|2021-10-19 07:19:40|5050|5049|5051|5050|5052|5050|5047|5046|2158
1634627990000|2021-10-19 07:19:50|5052|5049|5053|5052|5054|5052|5052|5049|196
1634628000000|2021-10-19 07:20:00|5052|5051|5053|5051|5054|5051|5052|5051|97
1634628010000|2021-10-19 07:20:10|5054||5054||5054||5053||0
1634628020000|2021-10-19 07:20:20|5053|5052|5054|5053|5054|5053|5052|5052|1026
1634628030000|2021-10-19 07:20:30|5055|5054|5056|5054|5056|5054|5055|5053|79
1634628040000|2021-10-19 07:20:40|5055|5053|5056|5054|5056|5054|5055|5053|178
1634628050000|2021-10-19 07:20:50|5055|5055|5055|5053|5055|5055|5054|5053|368
1634628060000|2021-10-19 07:21:00|5056|5054|5056|5054|5057|5056|5056|5053|256
1634628070000|2021-10-19 07:21:10|5057|5055|5059|5056|5059|5057|5057|5054|130
1634628080000|2021-10-19 07:21:20|5060|5057|5060|5058|5060|5058|5060|5057|315
1634628090000|2021-10-19 07:21:30|||||||||72
1634628100000|2021-10-19 07:21:40|||||||||33
1634628110000|2021-10-19 07:21:50|5059|5059|5060|5059|5061|5060|5059|5058|892
1634628120000|2021-10-19 07:22:00|5061|5060|5062|5060|5063|5061|5061|5060|1392
1634628140000|2021-10-19 07:22:20|5061|5059|5062|5060|5062|5060|5060|5059|905
1634628160000|2021-10-19 07:22:40|5063|5061|5061|5059|5064|5063|5061|5059|1529
1634628170000|2021-10-19 07:22:50|5060|5058|5062|5060|5062|5060|5060|5058|314
1634628180000|2021-10-19 07:23:00|5061|5058|5060|5058|5062|5058|5060|5058|100
1634628190000|2021-10-19 07:23:10|5061|5059|5062|5059|5062|5060|5061|5058|149
1634628200000|2021-10-19 07:23:20|5061||5060||5062||5060||156
1634628210000|2021-10-19 07:23:30|5061|5060|5062|5060|5062|5060|5060|5059|284
1634628220000|2021-10-19 07:23:40|5063|5061|5063|5061|5063|5062|5062|5060|355
1634628230000|2021-10-19 07:23:50|5062|5062|5062|5060|5064|5062|5061|5060|974
1634628250000|2021-10-19 07:24:10|5063|5061|5063|5061|5063|5062|5062|5060|438
1634628270000|2021-10-19 07:24:30|5062|5060|5061|5060|5062|5061|5061|5060|318
1634628280000|2021-10-19 07:24:40|5060|5059|5060|5059|5060|5059|5060|5058|82
1634628290000|2021-10-19 07:24:50|||||||||407
1634628300000|2021-10-19 07:25:00|5059|5058|5059|5058|5060|5058|5058|5057|592
1634628310000|2021-10-19 07:25:10|5060|5059|5062|5060|5062|5061|5060|5058|1685
1634628320000|2021-10-19 07:25:20|5061|5059|5061|5059|5062|5060|5060|5059|268
1634628330000|2021-10-19 07:25:30|5062|5058|5060|5058|5062|5058|5059|5058|625
1634628340000|2021-10-19 07:25:40|5059|5057|5059|5058|5060|5058|5059|5057|592
1634628360000|2021-10-19 07:26:00|5058|5057|5060|5058|5060|5058|5057|5056|1126
1634628370000|2021-10-19 07:26:10|5059|5057|5058|5057|5060|5057|5058|5057|1188
1634628380000|2021-10-19 07:26:20|5059|5058|5063|5062|5063|5062|5058|5057|1926
1634628390000|2021-10-19 07:26:30|5064|5063|5064|5062|5064|5063|5064|5062|695
1634628400000|2021-10-19 07:26:40|5063||5063||5063||5063||153
1634628410000|2021-10-19 07:26:50|5064|5063|5063|5061|5064|5063|5063|5061|689
1634628420000|2021-10-19 07:27:00|5064|5062|5064|5062|5064|5063|5064|5062|479
1634628430000|2021-10-19 07:27:10|5063|5061|5062|5061|5064|5062|5062|5061|932
1634628440000|2021-10-19 07:27:20|5063|5062|5062|5060|5063|5062|5062|5060|279
1634628450000|2021-10-19 07:27:30||5061||5060||5061||5060|0
1634628460000|2021-10-19 07:27:40||5061||5061||5061||5061|0
1634628470000|2021-10-19 07:27:50|5063|5060|5062|5061|5063|5061|5060|5059|965
1634628480000|2021-10-19 07:28:00|5061|5060|5062|5060|5062|5061|5061|5060|724
1634628490000|2021-10-19 07:28:10|5061|5061|5062|5060|5062|5061|5061|5060|92
1634628500000|2021-10-19 07:28:20|5061|5059|5061|5059|5062|5059|5060|5059|539
1634628510000|2021-10-19 07:28:30|5062|5060|5062|5060|5062|5060|5062|5060|70
1634628520000|2021-10-19 07:28:40|5061|5061|5060|5059|5061|5061|5060|5059|442
1634628530000|2021-10-19 07:28:50|5059|5058|5058|5056|5059|5058|5058|5056|184
1634628540000|2021-10-19 07:29:00|5057|5057|5056|5055|5057|5057|5056|5054|729
1634628550000|2021-10-19 07:29:10|5057|5056|5057|5055|5058|5056|5056|5055|303
1634628560000|2021-10-19 07:29:20|5056||5056||5056||5056||0
1634628570000|2021-10-19 07:29:30|5055|5054|5056|5053|5056|5054|5054|5052|230
1634628590000|2021-10-19 07:29:50|5057|5054|5056|5055|5057|5055|5056|5054|1063
1634628600000|2021-10-19 07:30:00|5057|5056|5063|5060|5063|5061|5057|5056|1209
1634628610000|2021-10-19 07:30:10||5061||5061||5062||5060|18
1634628630000|2021-10-19 07:30:30|5062|5060|5060|5058|5063|5060|5060|5058|262
1634628640000|2021-10-19 07:30:40|5059|5057|5058|5056|5060|5057|5058|5056|249
1634628650000|2021-10-19 07:30:50|5059|5057|5059|5057|5059|5057|5059|5057|107
1634628660000|2021-10-19 07:31:00|5060|5058|5060|5059|5060|5059|5059|5057|1440
1634628670000|2021-10-19 07:31:10|5062|5060|5062|5060|5062|5060|5062|5060|49
1634628680000|2021-10-19 07:31:20|5061|5059|5060|5058|5061|5060|5059|5058|93
1634628690000|2021-10-19 07:31:30|5061|5059|5060|5059|5061|5059|5060|5059|696
1634628700000|2021-10-19 07:31:40|5061|5058|5061|5059|5062|5060|5061|5058|102
1634628710000|2021-10-19 07:31:50|5062|5061|5062|5060|5062|5061|5062|5060|21
1634628720000|2021-10-19 07:32:00|5061|5059|5060|5057|5062|5059|5059|5057|627
1634628730000|2021-10-19 07:32:10||5058||5058||5058||5058|50
1634628740000|2021-10-19 07:32:20||5059||5058||5059||5058|0
1634628750000|2021-10-19 07:32:30||5059||5058||5059||5058|26
1634628770000|2021-10-19 07:32:50|5061|5059|5063|5061|5063|5061|5061|5058|353
1634628780000|2021-10-19 07:33:00|5062|5062|5058|5056|5062|5062|5057|5056|1832
1634628790000|2021-10-19 07:33:10|5059|5057|5059|5057|5059|5058|5058|5055|1579
1634628800000|2021-10-19 07:33:20|5060|5058|5059|5058|5060|5059|5059|5058|236
1634628810000|2021-10-19 07:33:30|5060||5060||5060||5060||19
1634628820000|2021-10-19 07:33:40|5061|5059|5059|5058|5061|5059|5059|5058|8935
1634628830000|2021-10-19 07:33:50|5060|5057|5059|5057|5060|5057|5057|5055|618
1634628840000|2021-10-19 07:34:00|5058|5056|5059|5057|5059|5057|5056|5055|3059
1634628870000|2021-10-19 07:34:30|5058|5058|5058|5056|5059|5058|5058|5056|1591
1634628880000|2021-10-19 07:34:40|5059|5057|5059|5058|5060|5058|5059|5056|340
1634628890000|2021-10-19 07:34:50|5060|5059|5060|5058|5061|5060|5060|5058|2615
1634628900000|2021-10-19 07:35:00|5059|5059|5063|5061|5064|5061|5059|5058|311
1634628910000|2021-10-19 07:35:10|5064|5062|5065|5062|5066|5063|5064|5061|15
1634628920000|2021-10-19 07:35:20|5064|5061|5063|5061|5065|5062|5062|5059|0
1634628930000|2021-10-19 07:35:30|5062|5060|5062|5060|5062|5060|5062|5060|0
1634628940000|2021-10-19 07:35:40|5063|5063|5065|5062|5066|5064|5063|5062|125
1634628950000|2021-10-19 07:35:50|5066|5063|5066|5064|5066|5064|5065|5062|0
1634628960000|2021-10-19 07:36:00|5065|5063|5065|5062|5066|5064|5064|5062|269
1634628970000|2021-10-19 07:36:10|5066|5063|5065|5062|5066|5063|5065|5062|0
1634628980000|2021-10-19 07:36:20|5066|5064|5065|5062|5066|5064|5065|5062|8
1634628990000|2021-10-19 07:36:30|5066|5063|5066|5063|5066|5063|5066|5063|0
1634629000000|2021-10-19 07:36:40|5065|5062|5069|5066|5069|5066|5065|5062|24
1634629010000|2021-10-19 07:36:50|5068|5065|5068|5064|5068|5065|5067|5064|1
1634629020000|2021-10-19 07:37:00|5066|5063|5068|5065|5068|5065|5065|5063|39
1634629040000|2021-10-19 07:37:20|5067|5064|5071|5068|5071|5068|5067|5063|130
1634629050000|2021-10-19 07:37:30|5070|5067|5074|5071|5074|5071|5070|5067|300
1634629060000|2021-10-19 07:37:40|5075|5072|5075|5072|5075|5072|5074|5071|56
1634629070000|2021-10-19 07:37:50|5074|5071|5075|5072|5075|5073|5074|5071|0
1634629080000|2021-10-19 07:38:00|5076|5073|5075|5072|5076|5073|5075|5072|0
1634629090000|2021-10-19 07:38:10|5076|5073|5080|5077|5080|5077|5076|5073|278
1634629100000|2021-10-19 07:38:20|5079|5076|5078|5075|5079|5076|5078|5075|0
1634629110000|2021-10-19 07:38:30|5079|5076|5078|5075|5079|5076|5078|5075|0
1634629120000|2021-10-19 07:38:40|5079|5076|5077|5075|5079|5076|5077|5075|0
1634629130000|2021-10-19 07:38:50|5078|5076|5079|5076|5080|5077|5077|5075|0
1634629140000|2021-10-19 07:39:00|5080|5077|5079|5076|5080|5077|5078|5076|64
1634629150000|2021-10-19 07:39:10|5080|5077|5080|5077|5080|5077|5079|5077|0
1634629160000|2021-10-19 07:39:20|5079|5076|5079|5076|5079|5076|5079|5076|0
1634629170000|2021-10-19 07:39:30|5080|5077|5079|5076|5080|5077|5078|5075|367
1634629180000|2021-10-19 07:39:40|5080|5077|5080|5077|5080|5077|5079|5077|70
1634629190000|2021-10-19 07:39:50|5079|5076|5080|5077|5080|5077|5079|5076|0
1634629200000|2021-10-19 07:40:00|5079|5075|5080|5076|5080|5077|5079|5075|16
1634629210000|2021-10-19 07:40:10|5079|5075|5072|5069|5079|5075|5071|5068|133
1634629220000|2021-10-19 07:40:20|5071|5068|5074|5071|5075|5071|5071|5068|43
1634629230000|2021-10-19 07:40:30|5075|5072|5074|5070|5076|5073|5073|5069|222
1634629240000|2021-10-19 07:40:40|5073|5069|5073|5069|5074|5070|5073|5069|0
1634629250000|2021-10-19 07:40:50|5074|5070|5068|5066|5074|5070|5068|5066|61
1634629260000|2021-10-19 07:41:00|5069|5067|5068|5065|5069|5067|5068|5065|115
1634629270000|2021-10-19 07:41:10|5069|5066|5071|5068|5071|5068|5067|5065|50
1634629280000|2021-10-19 07:41:20|5072|5069|5070|5068|5072|5069|5068|5066|61
1634629290000|2021-10-19 07:41:30|5069|5067|5068|5066|5070|5068|5068|5066|19
1634629300000|2021-10-19 07:41:40|5069|5067|5068|5065|5070|5067|5068|5065|94
1634629310000|2021-10-19 07:41:50|5069|5066|5066|5064|5069|5067|5066|5064|207
1634629320000|2021-10-19 07:42:00|5067|5065|5068|5065|5068|5065|5066|5064|0
1634629330000|2021-10-19 07:42:10|5067|5064|5068|5065|5068|5065|5067|5064|0
1634629340000|2021-10-19 07:42:20|5067|5064|5066|5062|5067|5064|5066|5062|2
1634629350000|2021-10-19 07:42:30|5065|5063|5065|5062|5065|5063|5065|5062|0
1634629370000|2021-10-19 07:42:50|5066|5063|5065|5062|5066|5063|5065|5062|0
1634629380000|2021-10-19 07:43:00|5066|5063|5066|5064|5067|5064|5065|5063|0
1634629390000|2021-10-19 07:43:10|5065|5063|5062|5060|5065|5063|5062|5060|82
1634629400000|2021-10-19 07:43:20|5065|5062|5064|5061|5065|5062|5063|5060|22
1634629410000|2021-10-19 07:43:30|5063|5060|5062|5060|5064|5061|5062|5060|0
1634629420000|2021-10-19 07:43:40|5061|5059|5059|5056|5062|5060|5059|5056|49
1634629430000|2021-10-19 07:43:50|5060|5057|5059|5056|5061|5057|5059|5056|0
1634629440000|2021-10-19 07:44:00|5060|5057|5059|5056|5060|5057|5059|5056|0
1634629450000|2021-10-19 07:44:10|5060|5057|5061|5058|5062|5059|5059|5057|51
1634629460000|2021-10-19 07:44:20|5062|5059|5061|5058|5062|5059|5061|5058|0
1634629470000|2021-10-19 07:44:30|5062|5057|5057|5054|5062|5057|5057|5054|32
1634629480000|2021-10-19 07:44:40|5058|5055|5055|5053|5058|5056|5055|5053|93
1634629490000|2021-10-19 07:44:50|5056|5054|5057|5055|5057|5055|5056|5053|33
1634629500000|2021-10-19 07:45:00|5058|5056|5058|5055|5058|5056|5057|5054|51
1634629510000|2021-10-19 07:45:10|5059|5056|5059|5056|5060|5058|5059|5056|38
1634629520000|2021-10-19 07:45:20|5060|5057|5060|5057|5060|5057|5059|5056|0
1634629530000|2021-10-19 07:45:30|5059|5056|5059|5056|5062|5059|5059|5056|133
1634629540000|2021-10-19 07:45:40|5060|5057|5060|5057|5062|5059|5059|5056|81
1634629550000|2021-10-19 07:45:50|5059|5056|5059|5056|5060|5057|5059|5056|0
1634629560000|2021-10-19 07:46:00|5060|5057|5057|5054|5060|5057|5057|5054|16
1634629570000|2021-10-19 07:46:10|5058|5055|5059|5057|5060|5057|5058|5055|39
1634629580000|2021-10-19 07:46:20|5058|5056|5058|5056|5058|5056|5058|5056|0
1634629590000|2021-10-19 07:46:30|5059|5057|5056|5053|5059|5057|5055|5052|345
1634629600000|2021-10-19 07:46:40|5055|5054|5059|5057|5059|5057|5055|5054|112
1634629610000|2021-10-19 07:46:50|5058|5056|5060|5057|5060|5057|5058|5056|0
1634629620000|2021-10-19 07:47:00|5059|5056|5060|5057|5060|5057|5059|5056|0
1634629630000|2021-10-19 07:47:10|5059|5056|5059|5056|5060|5057|5057|5055|0
1634629640000|2021-10-19 07:47:20|5060|5057|5060|5056|5060|5057|5059|5055|0
1634629650000|2021-10-19 07:47:30|5059|5055|5059|5055|5060|5056|5059|5055|0
1634629660000|2021-10-19 07:47:40|5060|5056|5055|5052|5060|5057|5055|5052|0
1634629670000|2021-10-19 07:47:50|5056|5053|5059|5055|5060|5057|5056|5053|51
1634629680000|2021-10-19 07:48:00|5060|5056|5058|5056|5060|5056|5057|5054|26
1634629690000|2021-10-19 07:48:10|5057|5055|5060|5057|5060|5057|5057|5055|0
1634629700000|2021-10-19 07:48:20|5059|5056|5060|5057|5062|5059|5059|5056|93
1634629710000|2021-10-19 07:48:30|5059|5056|5060|5057|5060|5057|5059|5056|0
1634629720000|2021-10-19 07:48:40|5059|5056|5060|5057|5060|5057|5059|5056|0
1634629730000|2021-10-19 07:48:50|5059|5056|5062|5059|5062|5059|5059|5056|0
1634629740000|2021-10-19 07:49:00|5061|5058|5061|5058|5061|5058|5060|5057|0
1634629750000|2021-10-19 07:49:10|5062|5059|5061|5058|5062|5059|5061|5058|0
1634629760000|2021-10-19 07:49:20|5063|5060|5062|5060|5063|5060|5061|5059|0
1634629770000|2021-10-19 07:49:30|5061|5059|5060|5057|5062|5060|5060|5057|32
1634629780000|2021-10-19 07:49:40|5061|5058|5061|5058|5061|5058|5061|5058|0
1634629800000|2021-10-19 07:50:00|5060|5057|5060|5057|5060|5058|5060|5057|0
1634629840000|2021-10-19 07:50:40|5061|5059|5061|5059|5061|5060|5061|5059|272
1634629850000|2021-10-19 07:50:50|5060|5060|5059|5058|5060|5060|5059|5058|796
1634629860000|2021-10-19 07:51:00|5060|5059|5061|5059|5061|5059|5060|5058|707
1634629870000|2021-10-19 07:51:10|5060|5058|5060|5058|5060|5058|5059|5058|50
1634629880000|2021-10-19 07:51:20|5059||5059||5059||5059||0
1634629900000|2021-10-19 07:51:40|5060|5059|5061|5059|5062|5059|5060|5059|84
1634629910000|2021-10-19 07:51:50|5062|5060|5061|5060|5062|5060|5061|5060|0
1634629920000|2021-10-19 07:52:00|5062|5059|5060|5058|5062|5059|5060|5058|339
1634629930000|2021-10-19 07:52:10||5059||5058||5059||5058|4
1634629940000|2021-10-19 07:52:20|5061|5059|5061|5060|5062|5061|5061|5058|2492
1634629950000|2021-10-19 07:52:30|5062|5061|5063|5061|5063|5061|5062|5061|59
1634629960000|2021-10-19 07:52:40|5062||5062||5063||5062||29
1634629970000|2021-10-19 07:52:50|5063|5060|5061|5059|5063|5060|5060|5059|730
1634629990000|2021-10-19 07:53:10|5062|5060|5062|5061|5062|5061|5062|5059|167
1634630000000|2021-10-19 07:53:20|5061|5060|5067|5064|5067|5064|5061|5060|1028
1634630010000|2021-10-19 07:53:30|5068|5065|5068|5066|5068|5067|5068|5065|140
1634630020000|2021-10-19 07:53:40|5067|5065|5067|5066|5068|5066|5066|5065|137
1634630030000|2021-10-19 07:53:50|5066|5065|5067|5066|5067|5066|5066|5065|350
1634630040000|2021-10-19 07:54:00|5068|5067|5068|5066|5068|5067|5067|5066|328
1634630050000|2021-10-19 07:54:10|5067|5067|5068|5066|5068|5067|5067|5066|265
1634630060000|2021-10-19 07:54:20|5069|5067|5070|5068|5070|5068|5069|5067|170
1634630080000|2021-10-19 07:54:40||5069||5068||5069||5068|0
1634630100000|2021-10-19 07:55:00|5069|5067|5067|5066|5070|5067|5067|5066|1148
1634630110000|2021-10-19 07:55:10|5068|5065|5068|5066|5068|5067|5068|5065|346
1634630130000|2021-10-19 07:55:30|5069|5067|5069|5068|5070|5068|5069|5066|573
1634630150000|2021-10-19 07:55:50|5070|5067|5067|5066|5070|5067|5066|5065|748
1634630160000|2021-10-19 07:56:00|5068|5067|5068|5067|5068|5067|5068|5067|788
1634630170000|2021-10-19 07:56:10|5067|5066|5068|5067|5068|5067|5067|5066|106
1634630180000|2021-10-19 07:56:20|5067|5066|5068|5066|5068|5067|5067|5066|212
1634630190000|2021-10-19 07:56:30|5067|5065|5066|5065|5068|5065|5066|5065|164
1634630200000|2021-10-19 07:56:40|5067|5066|5067|5065|5067|5066|5067|5065|50
1634630210000|2021-10-19 07:56:50|5066|5066|5067|5066|5067|5066|5066|5066|176
1634630220000|2021-10-19 07:57:00|5066|5065|5066|5065|5067|5065|5066|5065|50
1634630230000|2021-10-19 07:57:10|||||||||2
1634630240000|2021-10-19 07:57:20|5067|5066|5066|5065|5067|5066|5066|5065|131
1634630250000|2021-10-19 07:57:30|5067|5066|5066|5065|5069|5067|5066|5065|721
1634630260000|2021-10-19 07:57:40|5065|5064|5065|5063|5066|5065|5064|5063|382
1634630270000|2021-10-19 07:57:50|5064|5062|5064|5062|5064|5062|5064|5062|149
1634630280000|2021-10-19 07:58:00|5063|5061|5063|5062|5063|5062|5063|5061|0
1634630300000|2021-10-19 07:58:20|5062|5061|5061|5059|5062|5061|5060|5059|73
1634630310000|2021-10-19 07:58:30|5060|5058|5060|5059|5060|5059|5060|5058|72
1634630320000|2021-10-19 07:58:40|5061||5060||5061||5060||102
1634630330000|2021-10-19 07:58:50|5061|5060|5064|5063|5064|5063|5061|5060|1776
1634630340000|2021-10-19 07:59:00|5063|5062|5064|5062|5064|5062|5063|5062|258
1634630350000|2021-10-19 07:59:10|5063|5061|5064|5062|5064|5063|5062|5061|68
1634630360000|2021-10-19 07:59:20|5065|5063|5067|5065|5067|5065|5065|5062|264
1634630370000|2021-10-19 07:59:30|5066||5067||5067||5066||0
1634630380000|2021-10-19 07:59:40|5066|5064|5066|5064|5067|5064|5065|5064|88
1634630390000|2021-10-19 07:59:50|5065|5063|5065|5064|5066|5064|5064|5063|383
1634630400000|2021-10-19 08:00:00|5066|5063|5066|5064|5066|5064|5064|5063|314
1634630410000|2021-10-19 08:00:10||5065||5065||5065||5065|0
1634630420000|2021-10-19 08:00:20||5064||5064||5064||5064|0
1634630430000|2021-10-19 08:00:30||5065||5064||5065||5064|0
1634630440000|2021-10-19 08:00:40|5067|5065|5069|5067|5069|5067|5067|5064|549
1634630450000|2021-10-19 08:00:50|5068|5066|5067|5065|5069|5066|5066|5065|353
1634630460000|2021-10-19 08:01:00|5066|5064|5064|5062|5067|5066|5063|5062|1999
1634630480000|2021-10-19 08:01:20|5063|5061|5062|5061|5063|5061|5062|5060|34
1634630490000|2021-10-19 08:01:30||5060||5060||5061||5060|0
1634630500000|2021-10-19 08:01:40|5061|5059|5061|5059|5061|5059|5061|5059|0
1634630510000|2021-10-19 08:01:50|5060||5061||5061||5060||108
1634630520000|2021-10-19 08:02:00|5060|5060|5063|5061|5063|5061|5060|5058|1430
1634630530000|2021-10-19 08:02:10|5064|5062|5064|5062|5064|5062|5064|5061|61
1634630540000|2021-10-19 08:02:20|5065|5063|5064|5062|5065|5064|5064|5062|36
1634630550000|2021-10-19 08:02:30|5063|5061|5060|5058|5064|5062|5059|5058|4986
1634630560000|2021-10-19 08:02:40|5061|5059|5062|5060|5062|5061|5059|5058|5565
1634630570000|2021-10-19 08:02:50|5061|5059|5061|5060|5062|5060|5061|5059|606
1634630580000|2021-10-19 08:03:00|||||||||27
1634630590000|2021-10-19 08:03:10|5062|5061|5064|5063|5065|5063|5062|5061|2561
1634630600000|2021-10-19 08:03:20|5065|5064|5066|5064|5066|5064|5065|5064|93
1634630620000|2021-10-19 08:03:40|5065|5063|5068|5066|5068|5066|5065|5063|798
1634630630000|2021-10-19 08:03:50|5067|5065|5066|5065|5067|5066|5066|5065|99
1634630640000|2021-10-19 08:04:00|5067|5066|5066|5065|5067|5066|5066|5065|1005
1634630670000|2021-10-19 08:04:30|5067|5066|5067|5066|5068|5066|5067|5066|80
1634630680000|2021-10-19 08:04:40|5068||5068||5068||5068||0
1634630690000|2021-10-19 08:04:50|5067|5065|5065|5063|5068|5065|5064|5063|906
1634630700000|2021-10-19 08:05:00|5064|5062|5063|5062|5064|5062|5063|5062|143
1634630710000|2021-10-19 08:05:10|5062|5061|5064|5062|5064|5062|5062|5060|943
1634630720000|2021-10-19 08:05:20|5065|5063|5066|5064|5066|5065|5065|5062|2558
1634630730000|2021-10-19 08:05:30||5065||5065||5065||5065|1197
1634630740000|2021-10-19 08:05:40|||||||||106
1634630750000|2021-10-19 08:05:50|5067|5066|5069|5068|5070|5069|5067|5066|1185
1634630760000|2021-10-19 08:06:00|5070|5069|5072|5070|5072|5070|5069|5069|537
1634630770000|2021-10-19 08:06:10|5073|5071|5072|5070|5073|5071|5072|5070|0
1634630780000|2021-10-19 08:06:20|5071||5071||5072||5071||101
1634630790000|2021-10-19 08:06:30|5070|5069|5069|5068|5071|5069|5069|5068|571
1634630800000|2021-10-19 08:06:40||5067||5066||5067||5066|0
1634630810000|2021-10-19 08:06:50|5068|5067|5068|5067|5068|5067|5068|5067|40
1634630820000|2021-10-19 08:07:00|5067|5066|5068|5066|5068|5067|5067|5066|849
1634630830000|2021-10-19 08:07:10|5069|5067|5070|5068|5070|5069|5069|5067|883
1634630840000|2021-10-19 08:07:20|5071|5069|5071|5069|5071|5070|5070|5068|289
1634630850000|2021-10-19 08:07:30|5070|5068|5069|5067|5071|5068|5068|5067|847
1634630860000|2021-10-19 08:07:40|5070|5068|5070|5068|5070|5069|5070|5067|78
1634630870000|2021-10-19 08:07:50|5071|5069|5072|5070|5072|5070|5071|5068|447
1634630880000|2021-10-19 08:08:00|5073|5071|5073|5071|5074|5073|5071|5071|182
1634630890000|2021-10-19 08:08:10|5072|5072|5074|5072|5074|5072|5072|5072|249
1634630900000|2021-10-19 08:08:20|5073|5073|5074|5072|5076|5075|5073|5072|1684
1634630910000|2021-10-19 08:08:30|5073|5071|5073|5071|5073|5071|5073|5071|51
1634630930000|2021-10-19 08:08:50|5074|5072|5074|5073|5074|5073|5074|5072|159
1634630940000|2021-10-19 08:09:00|5073|5072|5075|5073|5075|5073|5073|5072|737
1634630950000|2021-10-19 08:09:10|5074|5074|5073|5072|5075|5074|5073|5072|732
1634630970000|2021-10-19 08:09:30|5074|5073|5074|5073|5074|5073|5074|5073|93
1634630990000|2021-10-19 08:09:50|5073|5072|5072|5071|5074|5073|5071|5070|4682
1634631000000|2021-10-19 08:10:00|5071|5070|5071|5069|5071|5070|5070|5069|445
1634631010000|2021-10-19 08:10:10|5070|5068|5068|5066|5070|5068|5068|5066|100
1634631020000|2021-10-19 08:10:20|5069|5067|5070|5068|5070|5068|5069|5067|374
1634631030000|2021-10-19 08:10:30|5071|5069|5070|5069|5071|5070|5070|5068|690
1634631040000|2021-10-19 08:10:40|5071|5070|5071|5070|5071|5070|5070|5069|213
1634631050000|2021-10-19 08:10:50|||||||||306
1634631060000|2021-10-19 08:11:00|5070|5069|5071|5069|5071|5070|5070|5069|525
1634631080000|2021-10-19 08:11:20|5070|5070|5071|5069|5071|5070|5070|5069|1145
1634631100000|2021-10-19 08:11:40|5070|5070|5073|5071|5073|5071|5070|5069|811
1634631110000|2021-10-19 08:11:50|5072||5073||5073||5072||0
1634631120000|2021-10-19 08:12:00|5072||5072||5073||5072||28776
1634631130000|2021-10-19 08:12:10|5073|5070|5073|5071|5073|5071|5073|5070|724
1634631140000|2021-10-19 08:12:20|5072||5073||5073||5072||0
1634631150000|2021-10-19 08:12:30||5072||5072||5072||5072|340
1634631160000|2021-10-19 08:12:40|5072|5071|5075|5074|5075|5074|5072|5071|728
1634631180000|2021-10-19 08:13:00|5074|5073|5074|5072|5075|5073|5073|5072|283
1634631200000|2021-10-19 08:13:20|||||||||99
1634631220000|2021-10-19 08:13:40|5075|5073|5073|5072|5075|5073|5073|5072|1516
1634631230000|2021-10-19 08:13:50|5074|5073|5076|5074|5077|5076|5074|5073|879
1634631240000|2021-10-19 08:14:00|5075|5073|5075|5073|5076|5074|5074|5072|1525
1634631250000|2021-10-19 08:14:10||5074||5073||5074||5073|295
1634631260000|2021-10-19 08:14:20|5074|5072|5073|5071|5074|5072|5072|5071|500
1634631270000|2021-10-19 08:14:30|5074|5072|5075|5073|5075|5074|5074|5072|291
1634631280000|2021-10-19 08:14:40|5076|5074|5076|5074|5076|5075|5075|5073|720
1634631290000|2021-10-19 08:14:50|||||||||21
1634631300000|2021-10-19 08:15:00|5077|5075|5077|5076|5077|5076|5076|5075|1328
1634631310000|2021-10-19 08:15:10|5078|5077|5078|5076|5078|5077|5078|5076|153
1634631320000|2021-10-19 08:15:20|||||||||137
1634631330000|2021-10-19 08:15:30|5079|5077|5079|5077|5079|5078|5078|5076|471
1634631340000|2021-10-19 08:15:40|5080|5078|5080|5078|5080|5079|5080|5078|17
1634631350000|2021-10-19 08:15:50|5079|5077|5079|5078|5079|5078|5078|5077|297
1634631360000|2021-10-19 08:16:00|5080|5079|5080|5079|5080|5079|5079|5078|248
1634631370000|2021-10-19 08:16:10|5079|5078|5079|5078|5079|5078|5079|5078|770
1634631380000|2021-10-19 08:16:20|5078|5077|5079|5077|5079|5078|5078|5077|254
1634631400000|2021-10-19 08:16:40|5078|5076|5078|5077|5078|5077|5077|5075|408
1634631420000|2021-10-19 08:17:00|5079|5076|5078|5077|5079|5078|5078|5076|498
1634631430000|2021-10-19 08:17:10|5079|5078|5079|5077|5079|5078|5079|5077|325
1634631450000|2021-10-19 08:17:30||5078||5077||5078||5077|395
1634631470000|2021-10-19 08:17:50|5080|5078|5079|5078|5080|5079|5079|5077|1039
1634631480000|2021-10-19 08:18:00|||||||||48
1634631490000|2021-10-19 08:18:10|5078|5077|5079|5078|5079|5078|5078|5077|518
1634631530000|2021-10-19 08:18:50|5080|5079|5080|5078|5080|5079|5079|5078|558
1634631550000|2021-10-19 08:19:10|5079|5077|5078|5077|5080|5077|5077|5076|1518
1634631560000|2021-10-19 08:19:20|5079|5076|5079|5078|5079|5078|5079|5076|451
1634631570000|2021-10-19 08:19:30|5078|5077|5079|5077|5079|5077|5078|5077|1
1634631580000|2021-10-19 08:19:40|5078|5076|5078|5076|5079|5077|5077|5076|281
1634631590000|2021-10-19 08:19:50|5077|5075|5077|5075|5077|5076|5076|5075|579
1634631610000|2021-10-19 08:20:10|5076|5076|5077|5075|5077|5076|5076|5075|441
1634631620000|2021-10-19 08:20:20|5076||5076||5076||5076||89
1634631630000|2021-10-19 08:20:30|||||||||82
1634631640000|2021-10-19 08:20:40|5075|5074|5073|5072|5075|5074|5073|5072|662
1634631650000|2021-10-19 08:20:50|5072|5071|5073|5071|5073|5072|5072|5071|684
1634631660000|2021-10-19 08:21:00||5072||5072||5072||5072|0
1634631680000|2021-10-19 08:21:20|5072|5071|5072|5071|5072|5071|5072|5071|90
1634631690000|2021-10-19 08:21:30|5073|5072|5073|5072|5073|5072|5073|5072|160
1634631710000|2021-10-19 08:21:50|||||||||1
1634631720000|2021-10-19 08:22:00|5072|5071|5072|5071|5072|5071|5072|5071|423
1634631730000|2021-10-19 08:22:10|5073|5072|5072|5071|5073|5072|5072|5071|918
1634631740000|2021-10-19 08:22:20|5073|5072|5073|5071|5073|5072|5072|5071|125
1634631750000|2021-10-19 08:22:30|5072||5072||5073||5072||233
1634631760000|2021-10-19 08:22:40|||||||||337
1634631770000|2021-10-19 08:22:50|5071|5070|5070|5068|5071|5070|5070|5068|1284
1634631780000|2021-10-19 08:23:00|||||||||20
1634631790000|2021-10-19 08:23:10|5069|5069|5069|5068|5070|5069|5069|5068|327
1634631800000|2021-10-19 08:23:20|5068|5067|5068|5067|5069|5067|5068|5066|828
1634631810000|2021-10-19 08:23:30||5066||5067||5067||5066|0
1634631820000|2021-10-19 08:23:40|5069|5068|5070|5069|5070|5069|5068|5067|839
1634631830000|2021-10-19 08:23:50|5069|5068|5069|5068|5069|5068|5069|5068|368
1634631840000|2021-10-19 08:24:00|5070|5069|5069|5068|5070|5069|5068|5067|552
1634631850000|2021-10-19 08:24:10|5068|5067|5068|5067|5068|5067|5068|5067|104
1634631860000|2021-10-19 08:24:20|5069|5068|5069|5068|5069|5068|5069|5068|376
1634631870000|2021-10-19 08:24:30|5068|5067|5068|5067|5069|5067|5068|5067|288
1634631880000|2021-10-19 08:24:40|||||||||400
1634631890000|2021-10-19 08:24:50|5067|5066|5067|5066|5067|5066|5067|5066|599
1634631900000|2021-10-19 08:25:00|||||||||19
1634631910000|2021-10-19 08:25:10|||||||||999
1634631920000|2021-10-19 08:25:20|||||||||10
1634631930000|2021-10-19 08:25:30|5066|5065|5067|5065|5067|5066|5066|5065|263
1634631940000|2021-10-19 08:25:40||5066||5066||5066||5066|0
1634631950000|2021-10-19 08:25:50||5065||5066||5066||5065|214
1634631960000|2021-10-19 08:26:00|5066|5065|5065|5064|5066|5065|5065|5064|475
1634631970000|2021-10-19 08:26:10|5066|5065|5067|5065|5067|5066|5066|5065|212
1634631980000|2021-10-19 08:26:20|5066|5064|5066|5065|5066|5065|5066|5064|0
1634631990000|2021-10-19 08:26:30||5064||5064||5065||5064|105
1634632000000|2021-10-19 08:26:40||5065||5064||5065||5064|40
1634632010000|2021-10-19 08:26:50|5067|5065|5067|5066|5067|5066|5067|5065|115
1634632020000|2021-10-19 08:27:00|5068|5067|5070|5069|5070|5069|5068|5067|756
1634632030000|2021-10-19 08:27:10|5071|5070|5071|5069|5071|5070|5071|5069|145
1634632050000|2021-10-19 08:27:30|5072|5070|5073|5071|5073|5071|5072|5070|312
1634632060000|2021-10-19 08:27:40|5074|5072|5071|5070|5074|5073|5071|5070|825
1634632070000|2021-10-19 08:27:50|5070|5069|5071|5069|5071|5070|5070|5069|1085
1634632080000|2021-10-19 08:28:00|5070|5070|5071|5069|5071|5070|5070|5069|809
1634632090000|2021-10-19 08:28:10|5070||5070||5070||5070||173
1634632100000|2021-10-19 08:28:20|5069|5068|5069|5067|5069|5068|5069|5067|855
1634632110000|2021-10-19 08:28:30|5068|5066|5069|5068|5069|5068|5067|5066|3426
1634632120000|2021-10-19 08:28:40|5068|5067|5069|5068|5069|5068|5068|5067|390
1634632130000|2021-10-19 08:28:50|5068|5067|5068|5067|5069|5067|5068|5067|324
1634632140000|2021-10-19 08:29:00|5069|5068|5070|5068|5070|5069|5069|5068|607
1634632150000|2021-10-19 08:29:10|5069|5069|5070|5069|5070|5069|5069|5068|213
1634632160000|2021-10-19 08:29:20|5069|5068|5069|5068|5070|5068|5069|5068|578
1634632170000|2021-10-19 08:29:30|5070|5067|5068|5067|5070|5067|5068|5067|708
1634632190000|2021-10-19 08:29:50||5066||5066||5067||5066|334
1634632200000|2021-10-19 08:30:00|5067|5067|5067|5066|5068|5067|5067|5066|241
1634632210000|2021-10-19 08:30:10|||||||||375
1634632220000|2021-10-19 08:30:20|5066|5065|5066|5065|5066|5065|5066|5064|275
1634632230000|2021-10-19 08:30:30|5065|5064|5063|5062|5065|5064|5062|5061|1191
1634632240000|2021-10-19 08:30:40|5062|5061|5063|5061|5063|5062|5061|5060|791
1634632250000|2021-10-19 08:30:50|5062|5060|5060|5059|5063|5061|5060|5059|631
1634632260000|2021-10-19 08:31:00|5059|5058|5059|5057|5060|5059|5058|5057|1271
1634632270000|2021-10-19 08:31:10|5058|5058|5060|5059|5060|5059|5058|5058|303
1634632280000|2021-10-19 08:31:20||5058||5058||5058||5058|355
1634632290000|2021-10-19 08:31:30||5059||5059||5059||5058|68
1634632300000|2021-10-19 08:31:40|5061|5058|5061|5059|5061|5060|5060|5058|716
1634632310000|2021-10-19 08:31:50|5060|5058|5059|5058|5060|5058|5059|5058|403
1634632320000|2021-10-19 08:32:00|5060|5057|5059|5057|5060|5058|5058|5057|1570
1634632330000|2021-10-19 08:32:10|5060|5058|5058|5057|5061|5059|5058|5057|570
1634632340000|2021-10-19 08:32:20|5057|5056|5058|5056|5058|5056|5057|5056|28
1634632350000|2021-10-19 08:32:30||5057||5056||5057||5056|0
1634632360000|2021-10-19 08:32:40||5057||5056||5057||5056|0
1634632370000|2021-10-19 08:32:50|5057|5057|5058|5056|5058|5057|5057|5056|277
1634632380000|2021-10-19 08:33:00||5057||5056||5057||5056|42
1634632390000|2021-10-19 08:33:10||5057||5056||5057||5056|2
1634632400000|2021-10-19 08:33:20|5059|5057|5059|5058|5059|5058|5059|5057|296
1634632410000|2021-10-19 08:33:30|5060|5059|5060|5059|5060|5059|5060|5058|200
1634632420000|2021-10-19 08:33:40|5061|5060|5062|5060|5062|5061|5061|5060|226
1634632430000|2021-10-19 08:33:50|5063|5061|5062|5061|5063|5062|5062|5061|100
1634632440000|2021-10-19 08:34:00|5063|5062|5064|5063|5064|5063|5062|5061|219
1634632450000|2021-10-19 08:34:10|5065|5064|5066|5064|5066|5064|5064|5063|769
1634632460000|2021-10-19 08:34:20|5065|5065|5065|5064|5066|5065|5065|5064|51
1634632470000|2021-10-19 08:34:30|5066||5066||5066||5066||71
1634632480000|2021-10-19 08:34:40|5065||5065||5066||5065||305
1634632490000|2021-10-19 08:34:50|5066|5065|5066|5065|5066|5065|5066|5065|159
1634632500000|2021-10-19 08:35:00|5065|5064|5067|5065|5067|5065|5065|5064|1339
1634632510000|2021-10-19 08:35:10|5068|5066|5068|5067|5069|5067|5068|5066|190
1634632520000|2021-10-19 08:35:20|5067|5066|5068|5067|5068|5067|5067|5065|68
1634632530000|2021-10-19 08:35:30|5067|5066|5068|5066|5068|5066|5067|5066|447
1634632540000|2021-10-19 08:35:40|5067|5065|5066|5065|5068|5066|5066|5065|581
1634632560000|2021-10-19 08:36:00|5067|5066|5065|5064|5067|5066|5065|5063|1692
1634632570000|2021-10-19 08:36:10|5066|5065|5069|5067|5069|5068|5066|5065|3723
1634632580000|2021-10-19 08:36:20||5068||5068||5068||5068|257
1634632590000|2021-10-19 08:36:30|5068|5067|5068|5067|5068|5067|5068|5067|444
1634632600000|2021-10-19 08:36:40|5069|5068|5069|5067|5069|5068|5068|5067|35
1634632610000|2021-10-19 08:36:50|5068|5068|5069|5068|5069|5068|5068|5068|175
1634632620000|2021-10-19 08:37:00|5068|5067|5069|5068|5069|5068|5068|5067|473
1634632630000|2021-10-19 08:37:10|5068|5067|5068|5067|5068|5068|5068|5067|100
1634632640000|2021-10-19 08:37:20|||||||||60
1634632650000|2021-10-19 08:37:30|5067|5066|5068|5067|5068|5067|5067|5066|915
1634632660000|2021-10-19 08:37:40|||||||||36
1634632670000|2021-10-19 08:37:50|5067|5066|5068|5066|5068|5067|5067|5066|436
1634632680000|2021-10-19 08:38:00|5067|5067|5067|5066|5067|5067|5067|5066|121
1634632690000|2021-10-19 08:38:10|5066|5065|5065|5064|5066|5066|5064|5063|14608
1634632700000|2021-10-19 08:38:20|5066|5065|5066|5065|5067|5065|5066|5065|282
1634632710000|2021-10-19 08:38:30|5065|5064|5065|5063|5065|5064|5065|5063|454
1634632740000|2021-10-19 08:39:00|5066|5064|5067|5065|5067|5065|5066|5063|326
1634632750000|2021-10-19 08:39:10|||||||||459
1634632760000|2021-10-19 08:39:20|5068|5066|5066|5065|5068|5067|5066|5065|602
1634632770000|2021-10-19 08:39:30|5067|5066|5066|5065|5067|5066|5066|5065|388
1634632780000|2021-10-19 08:39:40|||||||||26642
1634632790000|2021-10-19 08:39:50|5067|5066|5067|5066|5067|5066|5067|5066|210
1634632800000|2021-10-19 08:40:00|5068|5067|5068|5067|5068|5067|5067|5066|559
1634632820000|2021-10-19 08:40:20|5067|5066|5068|5067|5068|5067|5067|5066|265
1634632830000|2021-10-19 08:40:30|5067|5066|5067|5066|5067|5066|5067|5066|488
1634632840000|2021-10-19 08:40:40|||||||||150
1634632850000|2021-10-19 08:40:50|5068|5067|5068|5067|5068|5067|5068|5067|507
1634632860000|2021-10-19 08:41:00|5067|5066|5067|5066|5068|5067|5067|5066|880
1634632870000|2021-10-19 08:41:10|5066|5065|5065|5064|5066|5065|5065|5064|417
1634632880000|2021-10-19 08:41:20||5063||5063||5063||5063|13
1634632890000|2021-10-19 08:41:30|5064|5062|5062|5061|5064|5062|5062|5061|175
1634632900000|2021-10-19 08:41:40|5063|5062|5062|5061|5063|5062|5062|5061|1354
1634632910000|2021-10-19 08:41:50|5061|5060|5061|5060|5061|5060|5061|5060|500
1634632940000|2021-10-19 08:42:20|5062|5061|5062|5060|5062|5061|5062|5060|663
1634632950000|2021-10-19 08:42:30|5061|5061|5062|5061|5062|5061|5061|5061|145
1634632960000|2021-10-19 08:42:40|5063|5062|5063|5061|5063|5062|5062|5061|439
1634632970000|2021-10-19 08:42:50|5062|5060|5062|5060|5062|5061|5062|5060|40
1634632980000|2021-10-19 08:43:00|5061|5059|5060|5058|5061|5059|5060|5058|158
1634632990000|2021-10-19 08:43:10||5059||5059||5059||5058|61
1634633000000|2021-10-19 08:43:20|5059|5058|5059|5058|5059|5058|5059|5058|577
1634633010000|2021-10-19 08:43:30|5060|5059|5060|5059|5060|5059|5059|5058|425
1634633020000|2021-10-19 08:43:40|5059|5058|5060|5059|5060|5059|5059|5058|10
1634633030000|2021-10-19 08:43:50|5059|5058|5059|5058|5059|5058|5059|5058|71
1634633040000|2021-10-19 08:44:00|5058|5057|5058|5057|5059|5058|5058|5056|785
1634633050000|2021-10-19 08:44:10|5057|5056|5057|5055|5058|5057|5057|5055|147
1634633060000|2021-10-19 08:44:20||5056||5055||5056||5055|50
1634633070000|2021-10-19 08:44:30|5056|5054|5058|5056|5058|5057|5056|5054|775
1634633080000|2021-10-19 08:44:40||5057||5057||5057||5056|0
1634633090000|2021-10-19 08:44:50|5059|5058|5059|5058|5059|5058|5059|5057|182
1634633100000|2021-10-19 08:45:00|5058|5057|5059|5058|5059|5058|5058|5057|310
1634633110000|2021-10-19 08:45:10|5060|5059|5059|5058|5060|5059|5059|5058|521
1634633120000|2021-10-19 08:45:20|5060|5059|5061|5060|5061|5060|5060|5059|619
1634633130000|2021-10-19 08:45:30|5062|5061|5062|5061|5062|5061|5062|5060|97
1634633140000|2021-10-19 08:45:40|5063|5062|5063|5062|5063|5062|5063|5062|109
1634633160000|2021-10-19 08:46:00|5062|5061|5061|5059|5062|5061|5061|5059|1110
1634633170000|2021-10-19 08:46:10|5060||5060||5061||5060||23
1634633180000|2021-10-19 08:46:20|5061|5060|5061|5060|5061|5060|5061|5060|175
1634633190000|2021-10-19 08:46:30|5060|5059|5061|5060|5061|5060|5060|5059|619
1634633200000|2021-10-19 08:46:40|5062|5061|5062|5061|5062|5061|5062|5060|551
1634633210000|2021-10-19 08:46:50|5063|5062|5064|5063|5064|5063|5062|5061|728
1634633220000|2021-10-19 08:47:00|5063|5062|5065|5064|5066|5064|5063|5062|172
1634633240000|2021-10-19 08:47:20|5066|5065|5067|5065|5067|5065|5066|5065|77
1634633250000|2021-10-19 08:47:30|5066||5067||5067||5066||0
1634633260000|2021-10-19 08:47:40|5068|5066|5068|5067|5068|5067|5068|5066|327
1634633280000|2021-10-19 08:48:00|5069|5068|5068|5067|5069|5068|5068|5067|339
1634633290000|2021-10-19 08:48:10|5069|5068|5070|5068|5070|5068|5069|5068|497
1634633300000|2021-10-19 08:48:20|5069|5067|5070|5069|5071|5069|5069|5067|187
1634633310000|2021-10-19 08:48:30|5069|5068|5069|5068|5069|5068|5069|5067|892
1634633320000|2021-10-19 08:48:40|5070|5069|5073|5071|5073|5072|5070|5069|1046
1634633330000|2021-10-19 08:48:50|5072|5070|5072|5071|5072|5071|5071|5070|1014
1634633340000|2021-10-19 08:49:00|5071|5070|5071|5070|5072|5070|5071|5070|180
1634633350000|2021-10-19 08:49:10|5072|5071|5071|5070|5072|5071|5071|5070|383
1634633360000|2021-10-19 08:49:20|5070|5069|5070|5069|5070|5069|5069|5068|718
1634633380000|2021-10-19 08:49:40|5071|5068|5071|5070|5071|5070|5071|5068|239
1634633390000|2021-10-19 08:49:50|5070|5069|5070|5069|5070|5069|5070|5069|251
1634633400000|2021-10-19 08:50:00|5071|5070|5072|5071|5072|5071|5071|5070|722
1634633430000|2021-10-19 08:50:30|5073|5072|5074|5072|5074|5073|5073|5072|177
1634633440000|2021-10-19 08:50:40||5073||5073||5073||5072|0
1634633450000|2021-10-19 08:50:50|||||||||304
1634633460000|2021-10-19 08:51:00|5075|5074|5076|5074|5076|5074|5075|5073|43
1634633490000|2021-10-19 08:51:30|5075||5075||5075||5075||0
1634633500000|2021-10-19 08:51:40|5076|5075|5077|5075|5077|5076|5076|5075|537
1634633520000|2021-10-19 08:52:00|5076||5076||5077||5076||0
1634633530000|2021-10-19 08:52:10|5077|5076|5078|5077|5078|5077|5076|5075|1373
1634633540000|2021-10-19 08:52:20|5077|5076|5078|5077|5078|5077|5077|5076|572
1634633550000|2021-10-19 08:52:30|5077|5076|5076|5075|5077|5076|5075|5074|864
1634633560000|2021-10-19 08:52:40|5077|5076|5076|5075|5077|5076|5075|5074|1354
1634633580000|2021-10-19 08:53:00|||||||||122
1634633590000|2021-10-19 08:53:10|||||||||93
1634633600000|2021-10-19 08:53:20|5075|5074|5076|5075|5076|5075|5075|5074|257
1634633610000|2021-10-19 08:53:30|5077|5074|5077|5076|5077|5076|5077|5074|906
1634633620000|2021-10-19 08:53:40|5076|5075|5078|5076|5079|5077|5076|5075|396
1634633630000|2021-10-19 08:53:50|5077||5077||5078||5077||0
1634633640000|2021-10-19 08:54:00|||||||||42
1634633650000|2021-10-19 08:54:10|5078|5077|5077|5076|5078|5077|5077|5076|170
1634633660000|2021-10-19 08:54:20|5078||5077||5078||5077||0
1634633670000|2021-10-19 08:54:30|||||||||97
1634633680000|2021-10-19 08:54:40|5078|5077|5078|5077|5078|5077|5078|5076|401
1634633690000|2021-10-19 08:54:50|5077|5076|5078|5077|5078|5077|5077|5076|519
1634633710000|2021-10-19 08:55:10|5079|5078|5079|5078|5079|5078|5079|5078|275
1634633720000|2021-10-19 08:55:20|5078|5077|5078|5077|5079|5078|5078|5077|737
1634633730000|2021-10-19 08:55:30|5079|5078|5078|5077|5079|5078|5078|5077|48
1634633740000|2021-10-19 08:55:40|5079|5078|5079|5078|5079|5078|5079|5077|0
1634633750000|2021-10-19 08:55:50|||||||||10
1634633760000|2021-10-19 08:56:00|5078|5077|5079|5077|5079|5078|5078|5077|844
1634633770000|2021-10-19 08:56:10|5078|5076|5077|5075|5078|5076|5076|5075|836
1634633780000|2021-10-19 08:56:20||5076||5075||5076||5075|0
1634633790000|2021-10-19 08:56:30|5076|5076|5077|5075|5077|5076|5076|5075|137
1634633800000|2021-10-19 08:56:40|5078|5076|5078|5077|5078|5077|5078|5075|126
1634633810000|2021-10-19 08:56:50|5077|5076|5078|5076|5078|5076|5077|5076|107
1634633820000|2021-10-19 08:57:00|5077|5077|5080|5079|5080|5079|5077|5077|543
1634633830000|2021-10-19 08:57:10|||||||||41
1634633840000|2021-10-19 08:57:20|||||||||100
1634633850000|2021-10-19 08:57:30|5081|5080|5080|5079|5081|5080|5080|5079|3341
1634633860000|2021-10-19 08:57:40|||||||||683
1634633880000|2021-10-19 08:58:00|5081|5080|5084|5082|5084|5082|5080|5079|969
1634633890000|2021-10-19 08:58:10|5085|5083|5085|5083|5085|5083|5085|5083|43
1634633900000|2021-10-19 08:58:20||5084||5084||5084||5084|22
1634633910000|2021-10-19 08:58:30|5084|5083|5085|5083|5085|5083|5083|5082|871
1634633920000|2021-10-19 08:58:40|5084|5084|5085|5083|5085|5084|5084|5083|43
1634633930000|2021-10-19 08:58:50||5084||5083||5084||5083|3
1634633940000|2021-10-19 08:59:00|5084|5084|5085|5084|5085|5084|5084|5083|514
1634633950000|2021-10-19 08:59:10|||||||||140
1634633960000|2021-10-19 08:59:20|5086|5085|5086|5085|5086|5085|5086|5085|67
1634633970000|2021-10-19 08:59:30|5085|5084|5085|5084|5085|5084|5084|5083|1037
1634633980000|2021-10-19 08:59:40|5084|5083|5083|5082|5084|5083|5083|5082|597
1634634000000|2021-10-19 09:00:00|5082|5081|5081|5079|5083|5081|5080|5079|260
1634634010000|2021-10-19 09:00:10|5080||5080||5081||5080||655
1634634020000|2021-10-19 09:00:20|5079|5078|5080|5078|5080|5078|5079|5078|190
1634634040000|2021-10-19 09:00:40|||||||||232
1634634050000|2021-10-19 09:00:50|5079|5079|5082|5080|5082|5081|5079|5079|368
1634634060000|2021-10-19 09:01:00||5081||5081||5081||5081|0
1634634070000|2021-10-19 09:01:10|||||||||9
1634634080000|2021-10-19 09:01:20|5083|5082|5083|5082|5083|5082|5083|5082|239
1634634100000|2021-10-19 09:01:40|5084|5083|5084|5083|5084|5083|5084|5083|273
1634634110000|2021-10-19 09:01:50|||||||||55
1634634120000|2021-10-19 09:02:00|||||||||593
1634634130000|2021-10-19 09:02:10|5085|5084|5084|5083|5086|5085|5084|5083|4484
1634634140000|2021-10-19 09:02:20|5083|5082|5084|5083|5084|5083|5083|5082|561
1634634150000|2021-10-19 09:02:30|5085|5084|5085|5083|5085|5084|5085|5083|462
1634634160000|2021-10-19 09:02:40|5084||5085||5085||5084||0
1634634170000|2021-10-19 09:02:50|5084|5084|5084|5083|5084|5084|5084|5083|61
1634634180000|2021-10-19 09:03:00|5085|5082|5084|5083|5085|5083|5083|5082|699
1634634190000|2021-10-19 09:03:10|5085|5084|5087|5085|5087|5085|5085|5084|337
1634634200000|2021-10-19 09:03:20|5088|5086|5087|5085|5088|5087|5087|5085|411
1634634220000|2021-10-19 09:03:40|5086|5086|5085|5084|5086|5086|5085|5084|490
1634634230000|2021-10-19 09:03:50|5084|5083|5084|5082|5084|5083|5084|5082|75
1634634250000|2021-10-19 09:04:10|||||||||20
1634634260000|2021-10-19 09:04:20|5083|5081|5084|5082|5085|5084|5083|5081|1297
1634634270000|2021-10-19 09:04:30|5085|5083|5085|5083|5085|5084|5085|5083|1
1634634280000|2021-10-19 09:04:40|5084||5084||5084||5084||5
1634634290000|2021-10-19 09:04:50|||||||||11
1634634300000|2021-10-19 09:05:00|5083|5082|5082|5081|5083|5082|5082|5081|487
1634634310000|2021-10-19 09:05:10|5083|5080|5083|5082|5083|5082|5083|5080|161
1634634330000|2021-10-19 09:05:30|5084|5083|5084|5083|5085|5083|5084|5083|254
1634634350000|2021-10-19 09:05:50|5085|5084|5084|5083|5085|5084|5084|5083|160
1634634380000|2021-10-19 09:06:20|5085|5084|5086|5084|5086|5085|5085|5084|1166
1634634390000|2021-10-19 09:06:30||5085||5085||5085||5085|188
1634634400000|2021-10-19 09:06:40|||||||||72
1634634410000|2021-10-19 09:06:50|5085|5084|5085|5083|5085|5084|5084|5083|1382
1634634420000|2021-10-19 09:07:00|5084|5084|5085|5083|5085|5084|5084|5083|203
1634634430000|2021-10-19 09:07:10|5084||5084||5084||5084||0
1634634440000|2021-10-19 09:07:20|5083|5082|5083|5081|5083|5082|5082|5081|353
1634634450000|2021-10-19 09:07:30|||||||||129
1634634480000|2021-10-19 09:08:00|5082||5082||5082||5082||71
1634634490000|2021-10-19 09:08:10|||||||||4
1634634500000|2021-10-19 09:08:20|||||||||182
1634634520000|2021-10-19 09:08:40|||||||||53
1634634530000|2021-10-19 09:08:50|||||||||50
1634634540000|2021-10-19 09:09:00|5083|5082|5083|5082|5083|5082|5082|5081|723
1634634550000|2021-10-19 09:09:10|5084|5083|5084|5082|5084|5083|5083|5082|35
1634634560000|2021-10-19 09:09:20|5083||5083||5083||5083||0
1634634580000|2021-10-19 09:09:40|5084|5083|5085|5083|5086|5084|5084|5082|407
1634634590000|2021-10-19 09:09:50||5084||5084||5084||5084|0
1634634600000|2021-10-19 09:10:00|||||||||77
1634634610000|2021-10-19 09:10:10|5084|5083|5084|5083|5084|5083|5084|5083|825
1634634620000|2021-10-19 09:10:20|5083|5082|5083|5082|5083|5082|5083|5082|159
1634634630000|2021-10-19 09:10:30|5084|5083|5084|5083|5084|5083|5083|5082|957
1634634640000|2021-10-19 09:10:40|||||||||166
1634634650000|2021-10-19 09:10:50|5085|5084|5086|5085|5086|5085|5085|5083|301
1634634670000|2021-10-19 09:11:10|5085|5084|5085|5084|5086|5084|5085|5084|159
1634634680000|2021-10-19 09:11:20|5084|5083|5084|5082|5084|5083|5084|5082|152
1634634690000|2021-10-19 09:11:30|5083|5083|5083|5082|5084|5083|5083|5082|867
1634634700000|2021-10-19 09:11:40|5082|5081|5082|5081|5082|5081|5082|5081|460
1634634710000|2021-10-19 09:11:50|5083|5082|5082|5081|5083|5082|5082|5081|943
1634634720000|2021-10-19 09:12:00|5083|5082|5083|5082|5083|5082|5082|5081|68
1634634740000|2021-10-19 09:12:20|||||||||508
1634634750000|2021-10-19 09:12:30|5084|5083|5083|5082|5084|5083|5083|5082|1252
1634634760000|2021-10-19 09:12:40|||||||||11
1634634770000|2021-10-19 09:12:50|||||||||212
1634634780000|2021-10-19 09:13:00|5082|5081|5085|5084|5085|5084|5082|5081|243
1634634790000|2021-10-19 09:13:10|5086|5083|5086|5085|5086|5085|5086|5083|33
1634634800000|2021-10-19 09:13:20||5084||5084||5084||5084|72
1634634810000|2021-10-19 09:13:30|5087|5085|5087|5086|5088|5087|5087|5084|774
1634634830000|2021-10-19 09:13:50|5088|5087|5087|5086|5088|5087|5087|5086|207
1634634840000|2021-10-19 09:14:00|5088|5087|5087|5086|5088|5087|5087|5086|286
1634634850000|2021-10-19 09:14:10|5088||5088||5088||5088||1
1634634860000|2021-10-19 09:14:20|5087|5087|5088|5087|5088|5087|5087|5087|76
1634634870000|2021-10-19 09:14:30|||||||||69
1634634880000|2021-10-19 09:14:40|5087|5086|5088|5087|5088|5087|5087|5086|60
1634634900000|2021-10-19 09:15:00|5087|5086|5087|5086|5087|5086|5087|5086|1017
1634634910000|2021-10-19 09:15:10|5088|5087|5088|5087|5088|5087|5088|5087|331
1634634920000|2021-10-19 09:15:20|5087|5086|5088|5086|5088|5086|5087|5086|0
1634634930000|2021-10-19 09:15:30||5087||5087||5087||5086|545
1634634940000|2021-10-19 09:15:40|5087|5086|5087|5086|5088|5086|5087|5086|118
1634634950000|2021-10-19 09:15:50|5086|5085|5086|5085|5087|5086|5086|5085|1387
1634634960000|2021-10-19 09:16:00|5087|5086|5086|5085|5087|5086|5086|5085|465
1634634970000|2021-10-19 09:16:10|5085|5084|5085|5084|5085|5084|5085|5084|320
1634634980000|2021-10-19 09:16:20|5084|5083|5083|5082|5084|5083|5083|5082|890
1634634990000|2021-10-19 09:16:30|5082|5081|5083|5081|5083|5081|5082|5081|255
1634635000000|2021-10-19 09:16:40|5082|5080|5081|5080|5082|5080|5081|5080|151
1634635010000|2021-10-19 09:16:50|5082|5081|5081|5080|5082|5081|5081|5080|147
1634635020000|2021-10-19 09:17:00|5080|5079|5080|5079|5081|5080|5080|5079|1844
1634635030000|2021-10-19 09:17:10|5081|5080|5082|5081|5082|5081|5081|5080|707
1634635040000|2021-10-19 09:17:20|5083|5082|5083|5081|5083|5082|5082|5081|180
1634635050000|2021-10-19 09:17:30||5082||5081||5082||5081|219
1634635060000|2021-10-19 09:17:40||5082||5081||5082||5081|0
1634635070000|2021-10-19 09:17:50||5082||5081||5082||5081|0
1634635080000|2021-10-19 09:18:00|5084|5082|5084|5082|5085|5084|5084|5082|478
1634635090000|2021-10-19 09:18:10||5083||5083||5083||5083|1
1634635100000|2021-10-19 09:18:20|5085|5084|5085|5083|5085|5084|5085|5083|92
1634635110000|2021-10-19 09:18:30|5084|5084|5085|5084|5085|5084|5084|5084|473
1634635140000|2021-10-19 09:19:00|||||||||487
1634635160000|2021-10-19 09:19:20|5086|5085|5088|5086|5088|5086|5086|5085|1530
1634635170000|2021-10-19 09:19:30|5087||5087||5087||5087||3
1634635190000|2021-10-19 09:19:50|5086|5085|5085|5084|5086|5085|5084|5083|1604
1634635200000|2021-10-19 09:20:00|||||||||250
1634635210000|2021-10-19 09:20:10|5086|5085|5087|5086|5087|5086|5086|5085|237
1634635220000|2021-10-19 09:20:20|5086|5085|5087|5085|5087|5085|5086|5085|15
1634635230000|2021-10-19 09:20:30|5086|5084|5086|5085|5086|5085|5086|5084|57
1634635250000|2021-10-19 09:20:50|5087|5086|5087|5086|5088|5087|5087|5086|236
1634635260000|2021-10-19 09:21:00|5086|5085|5087|5086|5087|5086|5086|5085|223
1634635270000|2021-10-19 09:21:10|5086|5085|5087|5085|5087|5085|5086|5085|210
1634635290000|2021-10-19 09:21:30|5086||5086||5086||5086||0
1634635300000|2021-10-19 09:21:40|||||||||80
1634635310000|2021-10-19 09:21:50|5087|5086|5086|5085|5087|5086|5086|5085|799
1634635320000|2021-10-19 09:22:00|||||||||173
1634635330000|2021-10-19 09:22:10|5085|5084|5085|5084|5085|5084|5085|5084|1727
1634635350000|2021-10-19 09:22:30|5086|5085|5086|5085|5087|5086|5086|5085|954
1634635360000|2021-10-19 09:22:40|5085|5084|5085|5084|5085|5084|5085|5084|174
1634635380000|2021-10-19 09:23:00|5084|5083|5085|5084|5085|5084|5084|5083|819
1634635390000|2021-10-19 09:23:10|5084|5083|5085|5083|5085|5083|5084|5083|249
1634635400000|2021-10-19 09:23:20||5084||5083||5084||5083|0
1634635410000|2021-10-19 09:23:30||5084||5083||5084||5083|65
1634635420000|2021-10-19 09:23:40||5084||5084||5084||5083|0
1634635430000|2021-10-19 09:23:50|5086|5085|5088|5087|5089|5088|5085|5084|2813
1634635440000|2021-10-19 09:24:00|5087|5086|5086|5084|5087|5086|5086|5084|664
1634635460000|2021-10-19 09:24:20||5085||5084||5085||5084|400
1634635470000|2021-10-19 09:24:30||5085||5084||5085||5084|0
1634635480000|2021-10-19 09:24:40||5085||5084||5085||5084|0
1634635490000|2021-10-19 09:24:50|5087|5085|5088|5087|5088|5087|5087|5085|481
1634635500000|2021-10-19 09:25:00|5089|5086|5089|5087|5089|5087|5089|5086|358
1634635510000|2021-10-19 09:25:10|5088||5089||5089||5088||0
1634635520000|2021-10-19 09:25:20|5090|5088|5092|5091|5093|5092|5090|5087|2838
1634635530000|2021-10-19 09:25:30|5093|5092|5093|5092|5093|5092|5093|5092|487
1634635540000|2021-10-19 09:25:40|5094|5093|5093|5092|5094|5093|5093|5092|485
1634635550000|2021-10-19 09:25:50|5094|5093|5093|5092|5094|5093|5093|5092|1258
1634635560000|2021-10-19 09:26:00|5092|5091|5090|5089|5092|5091|5090|5089|1560
1634635570000|2021-10-19 09:26:10|5089|5088|5089|5087|5089|5088|5088|5087|315
1634635600000|2021-10-19 09:26:40|5088|5086|5087|5085|5089|5086|5087|5085|231
1634635610000|2021-10-19 09:26:50||5084||5084||5084||5084|0
1634635620000|2021-10-19 09:27:00||5085||5085||5085||5085|0
1634635630000|2021-10-19 09:27:10|5086|5086|5087|5086|5087|5086|5086|5085|398
1634635640000|2021-10-19 09:27:20||5085||5086||5086||5085|0
1634635650000|2021-10-19 09:27:30|5088|5087|5088|5086|5088|5087|5088|5086|431
1634635670000|2021-10-19 09:27:50|5089|5087|5089|5087|5090|5088|5089|5086|169
1634635680000|2021-10-19 09:28:00|5088||5088||5088||5088||117
1634635710000|2021-10-19 09:28:30|5089|5088|5085|5083|5089|5088|5085|5083|1377
1634635720000|2021-10-19 09:28:40|5084|5082|5084|5083|5084|5083|5084|5082|0
1634635730000|2021-10-19 09:28:50|5085|5084|5085|5084|5085|5084|5085|5084|53
1634635750000|2021-10-19 09:29:10|||||||||50
1634635770000|2021-10-19 09:29:30|5086|5085|5087|5086|5087|5086|5086|5085|2059
1634635780000|2021-10-19 09:29:40|5086|5085|5087|5085|5087|5085|5086|5085|333
1634635790000|2021-10-19 09:29:50|5086|5086|5087|5086|5087|5086|5086|5085|226
1634635800000|2021-10-19 09:30:00|5086|5085|5087|5086|5087|5086|5086|5085|326
1634635810000|2021-10-19 09:30:10|5088|5087|5087|5086|5088|5087|5087|5086|173
1634635820000|2021-10-19 09:30:20|5088|5087|5089|5087|5089|5087|5088|5087|48
1634635830000|2021-10-19 09:30:30|5088|5086|5087|5086|5088|5086|5087|5086|431
1634635840000|2021-10-19 09:30:40|5086|5085|5087|5086|5087|5086|5086|5085|1134
1634635850000|2021-10-19 09:30:50|5088|5085|5088|5086|5088|5087|5087|5085|823
1634635860000|2021-10-19 09:31:00|5087||5088||5088||5087||0
1634635870000|2021-10-19 09:31:10|5087||5088||5088||5087||0
1634635880000|2021-10-19 09:31:20|5087|5085|5086|5084|5088|5085|5085|5083|447
1634635890000|2021-10-19 09:31:30|5085|5085|5086|5084|5086|5085|5085|5084|160
1634635900000|2021-10-19 09:31:40||5083||5084||5084||5083|0
1634635910000|2021-10-19 09:31:50|5085|5083|5085|5084|5085|5084|5085|5083|0
1634635920000|2021-10-19 09:32:00|5086|5085|5087|5086|5087|5086|5086|5085|203
1634635930000|2021-10-19 09:32:10|5086|5085|5086|5085|5086|5085|5086|5085|661
1634635940000|2021-10-19 09:32:20|5087|5086|5086|5085|5087|5086|5086|5085|436
1634635990000|2021-10-19 09:33:10|5085|5084|5085|5084|5085|5084|5085|5084|677
1634636000000|2021-10-19 09:33:20|5086|5085|5086|5085|5086|5085|5086|5085|199
1634636010000|2021-10-19 09:33:30|5085|5084|5085|5084|5086|5084|5084|5083|2899
1634636020000|2021-10-19 09:33:40|5086|5083|5086|5084|5086|5084|5086|5083|14
1634636030000|2021-10-19 09:33:50|5085|5085|5086|5085|5086|5085|5085|5085|11
1634636050000|2021-10-19 09:34:10|5087|5086|5087|5086|5087|5086|5087|5085|430
1634636060000|2021-10-19 09:34:20|5086|5085|5086|5085|5086|5085|5086|5085|117
1634636070000|2021-10-19 09:34:30|5085|5084|5086|5085|5086|5085|5084|5083|3138
1634636090000|2021-10-19 09:34:50|5085|5084|5084|5083|5085|5084|5084|5083|458
1634636100000|2021-10-19 09:35:00|5083|5082|5083|5082|5083|5082|5083|5082|703
1634636120000|2021-10-19 09:35:20|||||||||977
1634636130000|2021-10-19 09:35:30|5084|5083|5085|5084|5085|5084|5084|5083|355
1634636140000|2021-10-19 09:35:40|5084|5083|5084|5083|5085|5083|5084|5083|3
1634636150000|2021-10-19 09:35:50|5085|5084|5086|5084|5086|5084|5085|5083|40
1634636160000|2021-10-19 09:36:00|5087|5085|5087|5086|5087|5086|5086|5084|227
1634636170000|2021-10-19 09:36:10|5086|5085|5086|5085|5087|5085|5086|5085|289
1634636200000|2021-10-19 09:36:40|5087|5086|5087|5086|5087|5086|5087|5085|2649
1634636210000|2021-10-19 09:36:50|||||||||254
1634636220000|2021-10-19 09:37:00|5088|5087|5088|5087|5088|5087|5088|5087|694
1634636240000|2021-10-19 09:37:20|5089|5088|5089|5088|5090|5088|5089|5088|127
1634636250000|2021-10-19 09:37:30|5088|5087|5089|5087|5089|5087|5088|5087|295
1634636270000|2021-10-19 09:37:50|5088|5086|5088|5087|5088|5087|5087|5086|438
1634636280000|2021-10-19 09:38:00|5087|5086|5087|5086|5087|5086|5087|5086|175
1634636290000|2021-10-19 09:38:10|||||||||80
1634636300000|2021-10-19 09:38:20|5088|5087|5087|5086|5089|5087|5087|5086|318
1634636310000|2021-10-19 09:38:30|5086|5085|5087|5085|5087|5086|5086|5085|957
1634636320000|2021-10-19 09:38:40|||||||||195
1634636340000|2021-10-19 09:39:00|||||||||60
1634636360000|2021-10-19 09:39:20|5086|5084|5086|5085|5086|5085|5085|5084|910
1634636370000|2021-10-19 09:39:30|5085|5084|5085|5084|5086|5084|5085|5084|1
1634636400000|2021-10-19 09:40:00|||||||||20
1634636410000|2021-10-19 09:40:10|5086|5085|5086|5085|5086|5085|5086|5085|322
1634636420000|2021-10-19 09:40:20|5087|5086|5087|5086|5089|5088|5087|5086|2173
1634636430000|2021-10-19 09:40:30|5086|5085|5088|5087|5088|5087|5086|5085|655
1634636440000|2021-10-19 09:40:40|5087|5086|5088|5086|5088|5087|5087|5086|199
1634636450000|2021-10-19 09:40:50|5087||5087||5087||5087||214
1634636460000|2021-10-19 09:41:00|5088|5087|5088|5086|5088|5087|5087|5086|117
1634636470000|2021-10-19 09:41:10|5087||5088||5088||5087||0
1634636480000|2021-10-19 09:41:20|5087|5085|5087|5086|5087|5086|5086|5085|1437
1634636490000|2021-10-19 09:41:30|||||||||23
1634636510000|2021-10-19 09:41:50|||||||||37
1634636520000|2021-10-19 09:42:00|5088|5087|5085|5084|5088|5087|5085|5084|1465
1634636530000|2021-10-19 09:42:10|5086|5085|5086|5084|5086|5085|5086|5084|160
1634636540000|2021-10-19 09:42:20|5085||5085||5085||5085||0
1634636560000|2021-10-19 09:42:40|5086|5085|5086|5085|5086|5085|5086|5085|453
1634636570000|2021-10-19 09:42:50|5087|5086|5087|5086|5088|5086|5087|5086|1766
1634636580000|2021-10-19 09:43:00|5088|5087|5088|5087|5088|5087|5087|5086|360
1634636590000|2021-10-19 09:43:10|5089|5088|5089|5088|5090|5089|5089|5088|377
1634636600000|2021-10-19 09:43:20|||||||||108
1634636610000|2021-10-19 09:43:30|5090|5089|5090|5089|5090|5089|5090|5089|199
1634636630000|2021-10-19 09:43:50|5091|5090|5090|5089|5091|5090|5090|5089|558
1634636640000|2021-10-19 09:44:00|5091|5090|5091|5090|5091|5090|5091|5090|561
1634636650000|2021-10-19 09:44:10|5090|5089|5091|5090|5091|5090|5090|5089|1341
1634636660000|2021-10-19 09:44:20|||||||||270
1634636670000|2021-10-19 09:44:30|5092|5091|5092|5091|5092|5091|5091|5090|435
1634636690000|2021-10-19 09:44:50|5093|5092|5093|5092|5093|5092|5093|5092|606
1634636700000|2021-10-19 09:45:00|||||||||272
1634636710000|2021-10-19 09:45:10|5094|5093|5093|5092|5094|5093|5093|5092|307
1634636720000|2021-10-19 09:45:20|5092|5091|5091|5090|5092|5091|5091|5090|251
1634636730000|2021-10-19 09:45:30|5090|5089|5089|5088|5090|5089|5089|5088|453
1634636740000|2021-10-19 09:45:40|5090||5089||5090||5089||43
1634636770000|2021-10-19 09:46:10|||||||||126
1634636780000|2021-10-19 09:46:20|5090|5089|5090|5088|5090|5089|5089|5088|322
1634636790000|2021-10-19 09:46:30|5089|5089|5089|5088|5089|5089|5089|5088|97
1634636800000|2021-10-19 09:46:40|5090|5089|5090|5088|5090|5089|5090|5088|174
1634636820000|2021-10-19 09:47:00|5089||5090||5090||5089||264
1634636830000|2021-10-19 09:47:10||5089||5089||5089||5089|0
1634636840000|2021-10-19 09:47:20|5091|5090|5090|5089|5091|5090|5090|5089|1013
1634636860000|2021-10-19 09:47:40|||||||||497
1634636870000|2021-10-19 09:47:50|5091|5090|5092|5090|5092|5090|5091|5090|49
1634636880000|2021-10-19 09:48:00|5091|5091|5092|5091|5092|5091|5091|5091|0
1634636890000|2021-10-19 09:48:10|5091|5090|5092|5090|5092|5091|5091|5090|74
1634636900000|2021-10-19 09:48:20||5091||5091||5091||5090|0
1634636920000|2021-10-19 09:48:40|5091|5090|5091|5090|5091|5090|5091|5090|1127
1634636930000|2021-10-19 09:48:50|5090|5089|5090|5089|5090|5089|5090|5089|157
1634636940000|2021-10-19 09:49:00|||||||||293
1634636970000|2021-10-19 09:49:30|5089|5088|5089|5088|5089|5088|5088|5087|267
1634636980000|2021-10-19 09:49:40|5090|5089|5090|5088|5090|5089|5090|5088|100
1634636990000|2021-10-19 09:49:50|5089||5089||5089||5089||225
1634637000000|2021-10-19 09:50:00|||||||||145
1634637010000|2021-10-19 09:50:10|5090|5089|5090|5089|5090|5089|5090|5089|316
1634637020000|2021-10-19 09:50:20|5089|5088|5088|5087|5089|5088|5088|5087|484
1634637040000|2021-10-19 09:50:40|5089|5088|5089|5088|5089|5088|5088|5087|715
1634637050000|2021-10-19 09:50:50|5090|5089|5092|5091|5092|5091|5090|5089|2507
1634637060000|2021-10-19 09:51:00|||||||||382
1634637070000|2021-10-19 09:51:10|||||||||6
1634637080000|2021-10-19 09:51:20|5091|5090|5090|5089|5091|5090|5090|5089|348
1634637090000|2021-10-19 09:51:30|5091|5090|5091|5090|5091|5090|5091|5090|183
1634637100000|2021-10-19 09:51:40|5090|5089|5091|5090|5091|5090|5090|5089|559
1634637110000|2021-10-19 09:51:50|||||||||58
1634637120000|2021-10-19 09:52:00|5092|5091|5092|5091|5092|5091|5091|5090|1193
1634637140000|2021-10-19 09:52:20|5091|5090|5091|5090|5091|5090|5091|5090|914
1634637150000|2021-10-19 09:52:30|5092|5091|5092|5090|5092|5091|5091|5090|299
1634637160000|2021-10-19 09:52:40|5091|5091|5091|5090|5091|5091|5091|5090|14
1634637170000|2021-10-19 09:52:50|5092|5091|5092|5091|5092|5091|5092|5090|310
1634637180000|2021-10-19 09:53:00|||||||||65
1634637190000|2021-10-19 09:53:10|5093|5092|5094|5092|5095|5093|5093|5092|1642
1634637200000|2021-10-19 09:53:20||5093||5093||5093||5093|227
1634637210000|2021-10-19 09:53:30|5095|5094|5095|5093|5095|5094|5095|5093|40
1634637220000|2021-10-19 09:53:40|5094|5094|5095|5093|5095|5094|5094|5093|24
1634637230000|2021-10-19 09:53:50|||||||||1000
1634637240000|2021-10-19 09:54:00||5094||5093||5094||5093|175
1634637250000|2021-10-19 09:54:10|5094|5094|5094|5093|5094|5094|5094|5093|1
1634637260000|2021-10-19 09:54:20|5095|5094|5095|5093|5095|5094|5095|5093|308
1634637270000|2021-10-19 09:54:30|5094|5092|5092|5091|5095|5092|5092|5091|1460
1634637280000|2021-10-19 09:54:40|5093|5092|5093|5092|5093|5092|5093|5092|41
1634637290000|2021-10-19 09:54:50|5092|5091|5092|5090|5092|5091|5091|5090|447
1634637300000|2021-10-19 09:55:00|5091|5089|5090|5089|5091|5089|5090|5089|49
1634637310000|2021-10-19 09:55:10|5089|5088|5088|5087|5089|5088|5088|5087|748
1634637320000|2021-10-19 09:55:20|5089|5088|5089|5087|5089|5088|5089|5087|284
1634637330000|2021-10-19 09:55:30||5088||5088||5088||5088|0
1634637340000|2021-10-19 09:55:40|||||||||1674
1634637360000|2021-10-19 09:56:00||5087||5088||5088||5087|1
1634637370000|2021-10-19 09:56:10|5090|5089|5090|5088|5090|5089|5089|5088|863
1634637380000|2021-10-19 09:56:20|5089|5087|5087|5086|5089|5087|5087|5086|731
1634637390000|2021-10-19 09:56:30|5086|5085|5087|5085|5087|5085|5086|5085|165
1634637400000|2021-10-19 09:56:40|5086|5086|5087|5086|5087|5086|5086|5086|122
1634637410000|2021-10-19 09:56:50|5088|5087|5088|5087|5088|5087|5088|5087|1165
1634637450000|2021-10-19 09:57:30|5087|5086|5087|5086|5087|5086|5086|5085|1842
1634637460000|2021-10-19 09:57:40|5086|5085|5086|5085|5087|5085|5086|5085|135
1634637480000|2021-10-19 09:58:00|5085|5084|5085|5084|5085|5084|5085|5084|110
1634637490000|2021-10-19 09:58:10|5086|5085|5087|5085|5087|5086|5086|5085|386
1634637500000|2021-10-19 09:58:20||5086||5086||5086||5085|2
1634637530000|2021-10-19 09:58:50|||||||||79
1634637540000|2021-10-19 09:59:00|||||||||323
1634637550000|2021-10-19 09:59:10|||||||||176
1634637560000|2021-10-19 09:59:20|5086|5085|5087|5086|5087|5086|5086|5085|501
1634637590000|2021-10-19 09:59:50|||||||||156
1634637600000|2021-10-19 10:00:00|5086|5085|5087|5086|5087|5086|5086|5085|532
1634637620000|2021-10-19 10:00:20|5088|5087|5088|5087|5088|5087|5088|5087|621
1634637630000|2021-10-19 10:00:30|5089|5088|5089|5088|5089|5088|5089|5088|1262
1634637640000|2021-10-19 10:00:40|5088|5087|5089|5088|5089|5088|5088|5087|332
1634637650000|2021-10-19 10:00:50|5088|5087|5089|5087|5089|5087|5088|5087|158
1634637660000|2021-10-19 10:01:00|||||||||763
1634637690000|2021-10-19 10:01:30|5088|5086|5088|5086|5089|5087|5084|5083|4645
1634637700000|2021-10-19 10:01:40|5087|5085|5087|5085|5088|5085|5086|5085|828
1634637760000|2021-10-19 10:02:40|5086|5086|5086|5085|5086|5086|5086|5085|642
1634637780000|2021-10-19 10:03:00|5087|5086|5087|5086|5087|5086|5086|5085|1732
1634637790000|2021-10-19 10:03:10|5086|5085|5086|5085|5086|5085|5086|5085|763
1634637800000|2021-10-19 10:03:20|5087|5086|5087|5086|5087|5086|5087|5086|113
1634637810000|2021-10-19 10:03:30|5088|5087|5089|5088|5089|5088|5088|5087|264
1634637820000|2021-10-19 10:03:40|5088|5087|5088|5087|5089|5087|5088|5087|101
1634637830000|2021-10-19 10:03:50|5089|5088|5088|5087|5089|5088|5088|5087|1613
1634637840000|2021-10-19 10:04:00|5089|5088|5088|5087|5089|5088|5088|5087|993
1634637850000|2021-10-19 10:04:10|||||||||161
1634637860000|2021-10-19 10:04:20|5087|5086|5087|5086|5087|5086|5087|5086|624
1634637870000|2021-10-19 10:04:30|5088|5087|5088|5087|5088|5087|5088|5087|140
1634637880000|2021-10-19 10:04:40|||||||||71
1634637910000|2021-10-19 10:05:10|5089|5088|5089|5088|5090|5089|5089|5088|3343
1634637920000|2021-10-19 10:05:20|||||||||14
1634637930000|2021-10-19 10:05:30|5088|5087|5088|5087|5088|5087|5088|5087|1344
1634637980000|2021-10-19 10:06:20|||||||||83
1634637990000|2021-10-19 10:06:30|5089|5088|5089|5088|5089|5088|5089|5088|451
1634638010000|2021-10-19 10:06:50|5090|5089|5090|5089|5090|5089|5090|5089|1872
1634638020000|2021-10-19 10:07:00|||||||||60
1634638030000|2021-10-19 10:07:10|5091|5090|5091|5090|5091|5090|5091|5090|215
1634638040000|2021-10-19 10:07:20|5090|5089|5090|5089|5091|5089|5090|5089|231
1634638050000|2021-10-19 10:07:30|5091|5090|5091|5089|5091|5090|5091|5089|381
1634638060000|2021-10-19 10:07:40|5090|5090|5090|5089|5090|5090|5090|5089|422
1634638070000|2021-10-19 10:07:50|5091|5090|5091|5089|5091|5090|5091|5089|97
1634638080000|2021-10-19 10:08:00||5090||5090||5090||5090|0
1634638100000|2021-10-19 10:08:20|5092|5091|5092|5091|5092|5091|5091|5090|403
1634638110000|2021-10-19 10:08:30|5093|5092|5093|5092|5093|5092|5093|5091|948
1634638120000|2021-10-19 10:08:40|5092|5091|5092|5091|5092|5091|5092|5091|554
1634638130000|2021-10-19 10:08:50|||||||||51
1634638140000|2021-10-19 10:09:00|5093|5092|5093|5092|5093|5092|5093|5092|212
1634638150000|2021-10-19 10:09:10|5092|5091|5093|5091|5093|5091|5092|5091|17
1634638160000|2021-10-19 10:09:20|5092|5090|5091|5090|5092|5090|5091|5090|1640
1634638170000|2021-10-19 10:09:30|||||||||58
1634638200000|2021-10-19 10:10:00|5092|5091|5092|5091|5092|5091|5092|5091|645
1634638210000|2021-10-19 10:10:10|5093|5092|5094|5093|5094|5093|5093|5092|1917
1634638220000|2021-10-19 10:10:20|5095|5094|5094|5093|5095|5094|5094|5093|362
1634638230000|2021-10-19 10:10:30|5093|5092|5093|5092|5094|5092|5093|5092|275
1634638240000|2021-10-19 10:10:40|5094||5094||5094||5093||0
1634638250000|2021-10-19 10:10:50|5093||5093||5093||5093||0
1634638260000|2021-10-19 10:11:00|5092|5091|5091|5090|5092|5091|5091|5090|566
1634638270000|2021-10-19 10:11:10|5092|5091|5090|5089|5092|5091|5090|5089|207
1634638280000|2021-10-19 10:11:20|5091|5090|5090|5089|5091|5090|5090|5089|255
1634638290000|2021-10-19 10:11:30|||||||||53
1634638300000|2021-10-19 10:11:40|5089|5088|5089|5088|5089|5088|5089|5088|1051
1634638320000|2021-10-19 10:12:00|5090|5089|5090|5088|5090|5089|5089|5088|212
1634638330000|2021-10-19 10:12:10|5089||5089||5090||5089||10
1634638350000|2021-10-19 10:12:30|||||||||31
1634638360000|2021-10-19 10:12:40|5088|5087|5088|5087|5088|5087|5088|5087|924
1634638370000|2021-10-19 10:12:50|5087|5086|5088|5087|5088|5087|5087|5086|121
1634638380000|2021-10-19 10:13:00|5087|5086|5085|5084|5087|5086|5085|5084|1790
1634638390000|2021-10-19 10:13:10|5086|5085|5086|5085|5086|5085|5086|5085|902
1634638410000|2021-10-19 10:13:30|5085|5084|5085|5083|5085|5084|5084|5083|324
1634638420000|2021-10-19 10:13:40|5084||5084||5085||5084||153
1634638430000|2021-10-19 10:13:50|5085|5084|5084|5083|5085|5084|5084|5083|266
1634638460000|2021-10-19 10:14:20|5085|5084|5085|5084|5085|5084|5085|5084|406
1634638470000|2021-10-19 10:14:30|5084|5083|5085|5084|5085|5084|5084|5083|200
1634638490000|2021-10-19 10:14:50|||||||||100
1634638500000|2021-10-19 10:15:00|||||||||35
1634638530000|2021-10-19 10:15:30|5084|5083|5084|5083|5084|5083|5084|5083|650
1634638540000|2021-10-19 10:15:40|5085|5084|5086|5084|5086|5085|5084|5083|975
1634638560000|2021-10-19 10:16:00|5085|5085|5086|5084|5086|5085|5085|5084|60
1634638570000|2021-10-19 10:16:10||5085||5085||5085||5085|0
1634638580000|2021-10-19 10:16:20|5087|5084|5086|5085|5087|5086|5086|5084|1324
1634638590000|2021-10-19 10:16:30|||||||||264
1634638600000|2021-10-19 10:16:40|||||||||164
1634638610000|2021-10-19 10:16:50|||||||||84
1634638630000|2021-10-19 10:17:10|||||||||171
1634638640000|2021-10-19 10:17:20|5085|5084|5083|5081|5085|5084|5083|5081|1189
1634638650000|2021-10-19 10:17:30|5084|5082|5084|5083|5084|5083|5083|5082|226
1634638680000|2021-10-19 10:18:00|5085|5084|5086|5085|5086|5085|5085|5084|727
1634638690000|2021-10-19 10:18:10|5087||5087||5087||5086||0
1634638700000|2021-10-19 10:18:20|5086||5087||5087||5086||0
1634638720000|2021-10-19 10:18:40|5086||5086||5086||5086||133
1634638740000|2021-10-19 10:19:00|5087|5086|5087|5086|5087|5086|5087|5086|102
1634638750000|2021-10-19 10:19:10|||||||||212
1634638800000|2021-10-19 10:20:00|5088|5087|5088|5087|5088|5087|5088|5087|935
1634638810000|2021-10-19 10:20:10|5087|5086|5087|5086|5087|5086|5087|5086|185
1634638820000|2021-10-19 10:20:20|5088|5087|5087|5086|5088|5087|5087|5086|107
1634638840000|2021-10-19 10:20:40|5086|5085|5086|5085|5086|5085|5085|5084|3048
1634638860000|2021-10-19 10:21:00|5085|5084|5085|5084|5085|5084|5085|5083|245
1634638870000|2021-10-19 10:21:10|||||||||195
1634638880000|2021-10-19 10:21:20|5086|5085|5087|5086|5087|5086|5086|5085|893
1634638890000|2021-10-19 10:21:30|5086|5085|5085|5084|5086|5085|5085|5084|113
1634638910000|2021-10-19 10:21:50||5083||5084||5084||5083|1
1634638920000|2021-10-19 10:22:00|||||||||294
1634638930000|2021-10-19 10:22:10|5084|5083|5085|5084|5085|5084|5084|5083|486
1634638950000|2021-10-19 10:22:30|5086|5085|5086|5085|5087|5086|5086|5085|804
1634639000000|2021-10-19 10:23:20|||||||||579
1634639020000|2021-10-19 10:23:40|5087|5086|5087|5086|5087|5086|5087|5086|809
1634639050000|2021-10-19 10:24:10|5088|5087|5088|5087|5089|5088|5088|5087|2507
1634639060000|2021-10-19 10:24:20|5087|5086|5088|5086|5088|5087|5087|5086|373
1634639070000|2021-10-19 10:24:30||5087||5087||5087||5087|0
1634639120000|2021-10-19 10:25:20|5089|5088|5088|5087|5089|5088|5088|5087|928
1634639140000|2021-10-19 10:25:40|||||||||170
1634639170000|2021-10-19 10:26:10|5087|5086|5085|5084|5087|5086|5085|5084|1406
1634639180000|2021-10-19 10:26:20|5084|5083|5082|5081|5085|5084|5082|5081|648
1634639190000|2021-10-19 10:26:30|5083|5082|5084|5082|5085|5083|5083|5082|1503
1634639200000|2021-10-19 10:26:40|5083|5083|5084|5082|5084|5083|5083|5082|50
1634639210000|2021-10-19 10:26:50|5083||5083||5083||5083||135
1634639220000|2021-10-19 10:27:00|5084|5083|5085|5083|5085|5084|5084|5083|458
1634639240000|2021-10-19 10:27:20|5084||5084||5084||5084||0
1634639250000|2021-10-19 10:27:30|5083|5082|5084|5083|5084|5083|5083|5082|1079
1634639260000|2021-10-19 10:27:40|5085|5084|5084|5083|5085|5084|5084|5083|766
1634639270000|2021-10-19 10:27:50|5085||5084||5085||5084||0
1634639280000|2021-10-19 10:28:00|5083|5082|5083|5082|5083|5082|5083|5082|433
1634639290000|2021-10-19 10:28:10|||||||||32
1634639300000|2021-10-19 10:28:20|||||||||148
1634639310000|2021-10-19 10:28:30|5082|5081|5083|5082|5083|5082|5081|5080|932
1634639320000|2021-10-19 10:28:40|5084|5081|5084|5083|5084|5083|5083|5081|364
1634639340000|2021-10-19 10:29:00|5085|5084|5085|5083|5085|5084|5085|5083|195
1634639350000|2021-10-19 10:29:10|5086|5084|5086|5085|5086|5085|5086|5084|396
1634639360000|2021-10-19 10:29:20|||||||||50
1634639370000|2021-10-19 10:29:30|5085|5084|5086|5084|5086|5085|5085|5084|1010
1634639380000|2021-10-19 10:29:40|5085||5085||5086||5085||220
1634639400000|2021-10-19 10:30:00|5086|5085|5086|5085|5086|5085|5086|5085|147
1634639410000|2021-10-19 10:30:10|||||||||98
1634639450000|2021-10-19 10:30:50|||||||||250048
1634639500000|2021-10-19 10:31:40|5087|5086|5087|5086|5088|5087|5087|5086|1476
1634639510000|2021-10-19 10:31:50|||||||||101
1634639520000|2021-10-19 10:32:00||5085||5086||5086||5085|102
1634639530000|2021-10-19 10:32:10|5086|5085|5086|5085|5086|5085|5086|5085|952
1634639540000|2021-10-19 10:32:20|5085|5084|5086|5084|5086|5085|5085|5084|273
1634639570000|2021-10-19 10:32:50|5085||5085||5085||5085||0
1634639580000|2021-10-19 10:33:00|5084|5083|5086|5085|5086|5085|5084|5082|882
1634639590000|2021-10-19 10:33:10|5085|5084|5085|5084|5085|5084|5084|5083|812
1634639600000|2021-10-19 10:33:20|5084|5083|5085|5084|5085|5084|5084|5083|25
1634639620000|2021-10-19 10:33:40|||||||||48
1634639630000|2021-10-19 10:33:50|5086|5085|5085|5084|5086|5085|5085|5084|356
1634639640000|2021-10-19 10:34:00|5086|5085|5086|5085|5086|5085|5086|5085|1
1634639650000|2021-10-19 10:34:10|5085|5084|5084|5083|5085|5084|5084|5082|451
1634639660000|2021-10-19 10:34:20|5085|5084|5084|5082|5085|5084|5084|5082|250225
1634639670000|2021-10-19 10:34:30||5083||5083||5083||5083|51
1634639680000|2021-10-19 10:34:40|5085|5084|5084|5083|5085|5084|5084|5083|95
1634639690000|2021-10-19 10:34:50|5085|5084|5085|5084|5085|5084|5085|5084|38
1634639700000|2021-10-19 10:35:00||5083||5083||5084||5083|499
1634639730000|2021-10-19 10:35:30|5084|5082|5085|5084|5085|5084|5083|5082|1615
1634639760000|2021-10-19 10:36:00|5086|5085|5086|5085|5086|5085|5086|5085|638
1634639770000|2021-10-19 10:36:10|5085|5084|5086|5084|5086|5084|5085|5084|475
1634639780000|2021-10-19 10:36:20|5085|5085|5085|5084|5086|5085|5085|5084|216
1634639790000|2021-10-19 10:36:30|5084|5083|5083|5081|5084|5083|5083|5081|499
1634639800000|2021-10-19 10:36:40|5082||5083||5083||5082||18
1634639810000|2021-10-19 10:36:50|5082||5082||5082||5082||0
1634639820000|2021-10-19 10:37:00|5083|5082|5083|5082|5083|5082|5083|5081|275
1634639830000|2021-10-19 10:37:10|5082|5081|5083|5081|5083|5082|5082|5081|77
1634639840000|2021-10-19 10:37:20||5082||5081||5082||5081|100
1634639860000|2021-10-19 10:37:40|||||||||207
1634639870000|2021-10-19 10:37:50||5082||5081||5082||5081|0
1634639880000|2021-10-19 10:38:00|||||||||690
1634639890000|2021-10-19 10:38:10||5082||5081||5082||5081|0
1634639900000|2021-10-19 10:38:20||5082||5082||5082||5081|99
1634639910000|2021-10-19 10:38:30|||||||||198
1634639920000|2021-10-19 10:38:40|5082|5081|5083|5082|5083|5082|5082|5081|768
1634639930000|2021-10-19 10:38:50|||||||||30
1634639950000|2021-10-19 10:39:10|5084|5083|5084|5083|5084|5083|5083|5082|913
1634639980000|2021-10-19 10:39:40|5085|5084|5085|5084|5085|5084|5085|5084|680
1634639990000|2021-10-19 10:39:50|5086|5085|5086|5084|5086|5085|5085|5084|584
1634640010000|2021-10-19 10:40:10|5085|5085|5085|5084|5085|5085|5085|5084|32
1634640030000|2021-10-19 10:40:30|||||||||19
1634640040000|2021-10-19 10:40:40|||||||||368
1634640080000|2021-10-19 10:41:20|5086|5085|5085|5084|5086|5085|5085|5084|779
1634640090000|2021-10-19 10:41:30|||||||||390
1634640100000|2021-10-19 10:41:40|5084|5083|5084|5083|5085|5084|5084|5083|1699
1634640110000|2021-10-19 10:41:50|||||||||99
1634640130000|2021-10-19 10:42:10|||||||||60
1634640160000|2021-10-19 10:42:40|5083|5082|5083|5082|5084|5082|5083|5082|342
1634640170000|2021-10-19 10:42:50|||||||||10
1634640180000|2021-10-19 10:43:00|5082|5081|5082|5081|5082|5081|5082|5081|330
1634640190000|2021-10-19 10:43:10|5083|5082|5083|5081|5083|5082|5083|5081|354
1634640200000|2021-10-19 10:43:20||5082||5081||5082||5081|0
1634640210000|2021-10-19 10:43:30||5082||5081||5082||5081|943
1634640220000|2021-10-19 10:43:40||5082||5082||5082||5082|1
1634640230000|2021-10-19 10:43:50|5084|5083|5084|5082|5084|5083|5084|5082|94
1634640260000|2021-10-19 10:44:20|5083|5081|5082|5081|5083|5081|5082|5081|701
1634640280000|2021-10-19 10:44:40|5083|5082|5083|5082|5083|5082|5083|5081|335
1634640290000|2021-10-19 10:44:50|5084|5083|5084|5082|5084|5083|5084|5082|1682
1634640300000|2021-10-19 10:45:00|5083|5083|5084|5083|5084|5083|5083|5082|769
1634640320000|2021-10-19 10:45:20|5083|5082|5084|5083|5084|5083|5083|5082|210
1634640340000|2021-10-19 10:45:40|5083|5082|5084|5082|5084|5082|5083|5082|443
1634640360000|2021-10-19 10:46:00|5083||5083||5083||5083||19
1634640370000|2021-10-19 10:46:10|5082|5081|5082|5081|5082|5081|5082|5081|223
1634640380000|2021-10-19 10:46:20|5081|5080|5082|5081|5082|5081|5081|5080|510
1634640400000|2021-10-19 10:46:40|5081|5080|5082|5080|5082|5080|5081|5080|314
1634640410000|2021-10-19 10:46:50||5081||5081||5081||5081|0
1634640450000|2021-10-19 10:47:30|5083|5082|5083|5082|5083|5082|5083|5082|1093
1634640460000|2021-10-19 10:47:40|||||||||164
1634640470000|2021-10-19 10:47:50|5082|5081|5083|5082|5083|5082|5082|5081|430
1634640500000|2021-10-19 10:48:20|||||||||199
1634640510000|2021-10-19 10:48:30|||||||||454
1634640540000|2021-10-19 10:49:00|||||||||15
1634640560000|2021-10-19 10:49:20|5082|5081|5082|5081|5082|5081|5082|5080|1046
1634640570000|2021-10-19 10:49:30|5081|5080|5079|5078|5081|5080|5078|5077|1349
1634640580000|2021-10-19 10:49:40||5077||5077||5077||5077|0
1634640590000|2021-10-19 10:49:50|5078|5076|5077|5076|5078|5076|5077|5076|212638
1634640600000|2021-10-19 10:50:00|5076|5075|5077|5076|5077|5076|5076|5075|635
1634640610000|2021-10-19 10:50:10|5076|5075|5077|5075|5077|5075|5076|5075|0
1634640630000|2021-10-19 10:50:30|5076|5076|5077|5075|5077|5076|5076|5075|206
1634640640000|2021-10-19 10:50:40|||||||||75
1634640650000|2021-10-19 10:50:50|5076|5076|5077|5076|5077|5076|5076|5075|162
1634640660000|2021-10-19 10:51:00|||||||||99
1634640670000|2021-10-19 10:51:10|5076|5075|5077|5076|5077|5076|5076|5075|212864
1634640680000|2021-10-19 10:51:20|||||||||122
1634640690000|2021-10-19 10:51:30|5078|5077|5078|5076|5078|5077|5077|5076|1576
1634640700000|2021-10-19 10:51:40||5077||5077||5077||5077|90
1634640710000|2021-10-19 10:51:50|||||||||209
1634640720000|2021-10-19 10:52:00|5077|5076|5077|5076|5077|5076|5077|5076|120
1634640730000|2021-10-19 10:52:10|5076|5075|5076|5074|5076|5075|5076|5074|404
1634640740000|2021-10-19 10:52:20|||||||||11
1634640750000|2021-10-19 10:52:30|5075|5075|5076|5074|5076|5075|5075|5074|999
1634640760000|2021-10-19 10:52:40|5077|5075|5076|5075|5077|5076|5076|5075|945
1634640770000|2021-10-19 10:52:50|5075|5074|5075|5074|5076|5075|5075|5074|1224
1634640780000|2021-10-19 10:53:00|||||||||159
1634640790000|2021-10-19 10:53:10|||||||||10
1634640810000|2021-10-19 10:53:30|||||||||100
1634640820000|2021-10-19 10:53:40|5076|5075|5076|5075|5076|5075|5076|5075|915
1634640830000|2021-10-19 10:53:50|||||||||91
1634640840000|2021-10-19 10:54:00|5075|5074|5075|5074|5075|5074|5075|5074|674
1634640850000|2021-10-19 10:54:10|5074|5073|5074|5073|5074|5073|5074|5073|174
1634640860000|2021-10-19 10:54:20|||||||||118
1634640870000|2021-10-19 10:54:30|||||||||58
1634640880000|2021-10-19 10:54:40|5073|5072|5073|5071|5073|5072|5073|5071|461
1634640890000|2021-10-19 10:54:50|5072|5070|5071|5069|5073|5070|5071|5069|1357
1634640900000|2021-10-19 10:55:00|5070|5070|5071|5070|5071|5070|5070|5069|2156
1634640910000|2021-10-19 10:55:10|||||||||20
1634640920000|2021-10-19 10:55:20|||||||||292
1634640940000|2021-10-19 10:55:40|5070|5069|5070|5068|5070|5070|5069|5068|479
1634640950000|2021-10-19 10:55:50||5069||5068||5069||5068|51
1634640960000|2021-10-19 10:56:00||5069||5068||5069||5068|19
1634640970000|2021-10-19 10:56:10||5069||5069||5069||5069|117
1634640980000|2021-10-19 10:56:20|5071|5070|5071|5070|5071|5070|5070|5069|1307
1634640990000|2021-10-19 10:56:30|||||||||199
1634641000000|2021-10-19 10:56:40|5070|5069|5069|5068|5070|5069|5069|5068|327
1634641010000|2021-10-19 10:56:50|5068|5067|5068|5067|5069|5067|5068|5067|317
1634641020000|2021-10-19 10:57:00|5069|5068|5068|5067|5069|5068|5068|5067|130
1634641030000|2021-10-19 10:57:10|5067|5066|5066|5065|5067|5066|5066|5064|386
1634641040000|2021-10-19 10:57:20|5065|5064|5065|5063|5065|5064|5065|5063|125
1634641050000|2021-10-19 10:57:30|5066|5064|5067|5066|5067|5066|5066|5064|3424
1634641070000|2021-10-19 10:57:50|5068|5067|5068|5067|5068|5067|5068|5067|1001
1634641080000|2021-10-19 10:58:00|||||||||445
1634641090000|2021-10-19 10:58:10|5069|5068|5069|5068|5070|5069|5069|5068|1141
1634641100000|2021-10-19 10:58:20||5067||5067||5068||5067|115
1634641110000|2021-10-19 10:58:30|5068||5068||5068||5068||0
1634641120000|2021-10-19 10:58:40|5067|5066|5067|5066|5067|5066|5067|5066|395
1634641130000|2021-10-19 10:58:50|5068|5067|5068|5067|5068|5067|5068|5067|654
1634641140000|2021-10-19 10:59:00|5067|5066|5067|5066|5068|5067|5067|5066|1397
1634641170000|2021-10-19 10:59:30|5066|5065|5067|5066|5067|5066|5066|5065|94
1634641180000|2021-10-19 10:59:40|5066|5065|5065|5064|5066|5065|5065|5064|134
1634641190000|2021-10-19 10:59:50|5066|5065|5066|5065|5066|5065|5066|5065|3490
1634641200000|2021-10-19 11:00:00|5065|5064|5068|5066|5068|5067|5065|5064|1284
1634641210000|2021-10-19 11:00:10|5069|5067|5068|5067|5070|5069|5068|5067|1183
1634641220000|2021-10-19 11:00:20|5069|5068|5070|5068|5070|5068|5069|5068|528
1634641230000|2021-10-19 11:00:30|||||||||260
1634641250000|2021-10-19 11:00:50|||||||||98
1634641260000|2021-10-19 11:01:00|5071|5069|5072|5070|5072|5070|5071|5069|994
1634641270000|2021-10-19 11:01:10|5071|5069|5069|5068|5071|5069|5069|5068|1028
1634641280000|2021-10-19 11:01:20|||||||||91
1634641290000|2021-10-19 11:01:30|5070|5069|5070|5069|5070|5069|5069|5068|823
1634641300000|2021-10-19 11:01:40|5069|5068|5069|5068|5069|5068|5069|5068|225
1634641320000|2021-10-19 11:02:00|5068|5067|5067|5066|5069|5068|5067|5066|222
1634641330000|2021-10-19 11:02:10|5066|5065|5067|5066|5067|5066|5066|5065|373
1634641340000|2021-10-19 11:02:20|5066|5065|5065|5064|5067|5066|5065|5064|466
1634641350000|2021-10-19 11:02:30|5066|5065|5067|5065|5067|5066|5066|5065|1242
1634641380000|2021-10-19 11:03:00|5068|5066|5068|5067|5068|5067|5068|5065|186
1634641390000|2021-10-19 11:03:10|5067|5066|5067|5066|5067|5066|5067|5066|6
1634641400000|2021-10-19 11:03:20|||||||||3
1634641410000|2021-10-19 11:03:30|5068|5067|5068|5066|5068|5067|5067|5066|304
1634641420000|2021-10-19 11:03:40||5067||5067||5067||5067|0
1634641430000|2021-10-19 11:03:50|5067|5066|5068|5067|5068|5067|5067|5066|0
1634641440000|2021-10-19 11:04:00||5066||5066||5066||5066|45
1634641450000|2021-10-19 11:04:10||5067||5067||5067||5067|93
1634641470000|2021-10-19 11:04:30|||||||||100
1634641490000|2021-10-19 11:04:50|5067|5066|5067|5066|5068|5067|5067|5066|2211
1634641500000|2021-10-19 11:05:00|5066|5065|5065|5064|5066|5065|5065|5063|611
1634641520000|2021-10-19 11:05:20|5064|5063|5064|5063|5064|5063|5064|5063|86
1634641530000|2021-10-19 11:05:30|5063|5062|5062|5061|5063|5062|5062|5061|91
1634641540000|2021-10-19 11:05:40|5063|5062|5063|5062|5063|5062|5062|5061|767
1634641550000|2021-10-19 11:05:50|5064|5063|5065|5063|5065|5064|5064|5063|1356
1634641560000|2021-10-19 11:06:00|5064|5064|5065|5063|5065|5064|5064|5063|422
1634641570000|2021-10-19 11:06:10|5064|5062|5063|5062|5064|5062|5063|5061|995
1634641590000|2021-10-19 11:06:30|5064|5063|5064|5063|5064|5063|5064|5063|609
1634641600000|2021-10-19 11:06:40|5065|5064|5066|5064|5067|5066|5065|5064|1586
1634641610000|2021-10-19 11:06:50|5065||5065||5065||5065||208
1634641630000|2021-10-19 11:07:10|5064|5063|5064|5063|5064|5063|5064|5063|129
1634641640000|2021-10-19 11:07:20|5063|5062|5063|5062|5063|5062|5063|5062|609
1634641650000|2021-10-19 11:07:30||5061||5061||5061||5061|0
1634641660000|2021-10-19 11:07:40|5062|5062|5061|5059|5063|5062|5061|5059|12
1634641670000|2021-10-19 11:07:50||5060||5060||5060||5060|0
1634641680000|2021-10-19 11:08:00|5060|5059|5060|5059|5060|5059|5060|5058|73
1634641690000|2021-10-19 11:08:10||5058||5059||5059||5058|0
1634641700000|2021-10-19 11:08:20|5059|5058|5058|5057|5059|5058|5058|5057|822
1634641710000|2021-10-19 11:08:30|5059|5058|5060|5059|5060|5059|5059|5058|1833
1634641720000|2021-10-19 11:08:40|5059|5058|5059|5058|5060|5058|5059|5058|73
1634641740000|2021-10-19 11:09:00||5057||5058||5058||5057|174
1634641750000|2021-10-19 11:09:10|5058|5057|5058|5056|5058|5057|5058|5056|7
1634641780000|2021-10-19 11:09:40|5057|5055|5057|5056|5058|5057|5056|5055|1261
1634641790000|2021-10-19 11:09:50|5058|5057|5058|5057|5058|5057|5058|5057|200
1634641800000|2021-10-19 11:10:00|5057|5056|5057|5056|5058|5057|5057|5056|445
1634641810000|2021-10-19 11:10:10|5058|5057|5058|5056|5058|5057|5058|5056|222
1634641820000|2021-10-19 11:10:20|5057|5055|5056|5055|5057|5056|5056|5055|2282
1634641830000|2021-10-19 11:10:30|||||||||172
1634641850000|2021-10-19 11:10:50|||||||||4052
1634641860000|2021-10-19 11:11:00|5057|5054|5057|5056|5057|5056|5057|5054|2121
1634641880000|2021-10-19 11:11:20|||||||||338
1634641900000|2021-10-19 11:11:40|5056|5055|5057|5056|5057|5056|5056|5055|1527
1634641910000|2021-10-19 11:11:50|||||||||12889
1634641920000|2021-10-19 11:12:00|5058|5057|5058|5057|5058|5057|5058|5057|1748
1634641930000|2021-10-19 11:12:10|5059|5058|5059|5058|5060|5058|5059|5058|797
1634641940000|2021-10-19 11:12:20|5060|5059|5060|5059|5060|5059|5060|5059|111
1634641950000|2021-10-19 11:12:30||5058||5058||5058||5058|52
1634641960000|2021-10-19 11:12:40|5059||5059||5060||5059||0
1634641970000|2021-10-19 11:12:50|||||||||200
1634641990000|2021-10-19 11:13:10|5060|5059|5059|5058|5060|5059|5059|5058|524
1634642000000|2021-10-19 11:13:20|||||||||100
1634642010000|2021-10-19 11:13:30|5060|5057|5058|5057|5060|5057|5058|5056|863
1634642050000|2021-10-19 11:14:10|5059|5058|5059|5058|5059|5058|5059|5058|606
1634642060000|2021-10-19 11:14:20|||||||||200
1634642080000|2021-10-19 11:14:40|5058|5057|5058|5057|5058|5057|5058|5057|565
1634642100000|2021-10-19 11:15:00|5059||5059||5059||5059||358
1634642110000|2021-10-19 11:15:10|5058||5058||5058||5058||0
1634642160000|2021-10-19 11:16:00|||||||||466
1634642170000|2021-10-19 11:16:10|5057|5056|5057|5056|5057|5056|5057|5056|578
1634642180000|2021-10-19 11:16:20|5058|5057|5058|5057|5058|5057|5058|5057|1349
1634642210000|2021-10-19 11:16:50|5059|5058|5060|5059|5061|5060|5059|5058|1858
1634642240000|2021-10-19 11:17:20|||||||||48
1634642270000|2021-10-19 11:17:50|5059|5058|5059|5058|5059|5058|5059|5058|1040
1634642280000|2021-10-19 11:18:00|5060|5059|5060|5059|5060|5059|5060|5059|485
1634642290000|2021-10-19 11:18:10|5061|5060|5061|5060|5061|5060|5061|5059|672
1634642310000|2021-10-19 11:18:30|5062|5061|5062|5061|5062|5061|5062|5061|513
1634642320000|2021-10-19 11:18:40|5063||5062||5063||5062||111
1634642330000|2021-10-19 11:18:50|5063||5062||5063||5062||0
1634642350000|2021-10-19 11:19:10|||||||||1
1634642360000|2021-10-19 11:19:20|5063|5062|5064|5063|5065|5064|5063|5062|622
1634642370000|2021-10-19 11:19:30|5063|5062|5062|5061|5063|5062|5062|5061|641
1634642380000|2021-10-19 11:19:40|5063|5062|5065|5063|5065|5063|5063|5062|204
1634642420000|2021-10-19 11:20:20||5064||5063||5064||5063|0
1634642440000|2021-10-19 11:20:40|||||||||289
1634642460000|2021-10-19 11:21:00|5064|5062|5064|5063|5065|5063|5063|5062|1211
1634642470000|2021-10-19 11:21:10|5063|5062|5062|5060|5064|5062|5062|5060|588
1634642500000|2021-10-19 11:21:40|5063|5061|5063|5062|5065|5063|5063|5060|1320
1634642510000|2021-10-19 11:21:50|5064|5063|5064|5063|5064|5063|5064|5063|50
1634642520000|2021-10-19 11:22:00|||||||||176
1634642530000|2021-10-19 11:22:10|5063|5062|5063|5062|5063|5062|5063|5062|462
1634642540000|2021-10-19 11:22:20|5062|5061|5063|5062|5063|5062|5062|5061|566
1634642550000|2021-10-19 11:22:30|5062|5061|5062|5060|5062|5061|5061|5060|487
1634642570000|2021-10-19 11:22:50|5063|5061|5063|5062|5063|5062|5063|5060|1129
1634642580000|2021-10-19 11:23:00|5062|5061|5062|5061|5062|5061|5062|5061|235
1634642590000|2021-10-19 11:23:10|||||||||2
1634642630000|2021-10-19 11:23:50|||||||||62
1634642640000|2021-10-19 11:24:00|5061|5060|5061|5060|5062|5060|5061|5060|1194
1634642650000|2021-10-19 11:24:10|5060|5059|5060|5058|5060|5059|5060|5058|158
1634642660000|2021-10-19 11:24:20|5059|5059|5060|5059|5060|5059|5059|5059|167
1634642670000|2021-10-19 11:24:30|5061|5062|5061|5060|5063|5062|5061|5060|5510
1634642690000|2021-10-19 11:24:50|5062|5061|5063|5062|5063|5062|5061|5060|1446
1634642700000|2021-10-19 11:25:00|5064|5063|5064|5063|5064|5063|5064|5063|308
1634642710000|2021-10-19 11:25:10|||||||||513
1634642720000|2021-10-19 11:25:20|5065|5064|5065|5063|5065|5064|5064|5063|255
1634642740000|2021-10-19 11:25:40|5064|5062|5062|5061|5065|5062|5062|5061|1863
1634642750000|2021-10-19 11:25:50|5063|5062|5063|5062|5063|5062|5063|5061|393
1634642760000|2021-10-19 11:26:00|5062|5061|5062|5061|5062|5061|5062|5061|0
1634642780000|2021-10-19 11:26:20|5063|5062|5063|5062|5063|5062|5063|5062|132
1634642810000|2021-10-19 11:26:50|5064|5063|5064|5063|5064|5063|5064|5063|444
1634642820000|2021-10-19 11:27:00||5062||5062||5062||5062|132
1634642840000|2021-10-19 11:27:20||5063||5062||5063||5062|0
1634642850000|2021-10-19 11:27:30||5063||5062||5063||5062|0
1634642870000|2021-10-19 11:27:50|5065|5063|5065|5064|5065|5064|5064|5062|481
1634642880000|2021-10-19 11:28:00|5064|5063|5064|5063|5064|5063|5064|5063|208
1634642930000|2021-10-19 11:28:50|5065|5064|5067|5066|5067|5066|5065|5064|3353
1634642940000|2021-10-19 11:29:00|5066|5065|5067|5065|5067|5066|5066|5065|234
1634642950000|2021-10-19 11:29:10|5068|5066|5067|5066|5068|5067|5067|5066|340
1634643000000|2021-10-19 11:30:00|5066|5065|5064|5063|5066|5065|5064|5063|2513
1634643040000|2021-10-19 11:30:40|5063|5062|5062|5061|5063|5062|5061|5060|1160
1634643050000|2021-10-19 11:30:50|||||||||50
1634643060000|2021-10-19 11:31:00|5063|5062|5063|5062|5063|5062|5063|5062|516
1634643070000|2021-10-19 11:31:10|5064|5063|5065|5064|5065|5064|5064|5063|365
1634643080000|2021-10-19 11:31:20||5063||5064||5064||5063|0
1634643090000|2021-10-19 11:31:30||5063||5063||5063||5063|4
1634643100000|2021-10-19 11:31:40|5064||5064||5064||5064||0
1634643140000|2021-10-19 11:32:20|||||||||176
1634643170000|2021-10-19 11:32:50|5063|5062|5062|5061|5063|5062|5062|5060|1360
1634643180000|2021-10-19 11:33:00|5061|5060|5061|5060|5061|5060|5061|5060|310
1634643200000|2021-10-19 11:33:20|5060|5059|5060|5059|5060|5059|5060|5058|312
1634643230000|2021-10-19 11:33:50|5059|5058|5059|5058|5059|5058|5059|5058|101
1634643240000|2021-10-19 11:34:00|5058|5057|5058|5057|5058|5057|5057|5056|1780
1634643250000|2021-10-19 11:34:10|||||||||284
1634643260000|2021-10-19 11:34:20|||||||||135
1634643270000|2021-10-19 11:34:30|5057|5056|5057|5056|5057|5056|5056|5055|518
1634643280000|2021-10-19 11:34:40||5055||5055||5055||5055|9
1634643290000|2021-10-19 11:34:50||5056||5055||5056||5055|0
1634643320000|2021-10-19 11:35:20||5056||5056||5056||5056|142
1634643330000|2021-10-19 11:35:30|||||||||96
1634643390000|2021-10-19 11:36:30|5056|5055|5055|5054|5056|5055|5055|5054|878
1634643410000|2021-10-19 11:36:50|5054|5053|5055|5053|5055|5054|5054|5053|278
1634643420000|2021-10-19 11:37:00|5054||5054||5054||5054||0
1634643430000|2021-10-19 11:37:10|5053|5052|5054|5053|5054|5053|5052|5051|1040
1634643440000|2021-10-19 11:37:20|||||||||168
1634643450000|2021-10-19 11:37:30|5053|5052|5053|5052|5053|5052|5053|5051|202
1634643460000|2021-10-19 11:37:40||5051||5051||5051||5051|0
1634643480000|2021-10-19 11:38:00|5054|5052|5054|5053|5054|5053|5053|5052|1707
1634643490000|2021-10-19 11:38:10|||||||||1
1634643500000|2021-10-19 11:38:20|5053|5052|5053|5052|5053|5053|5053|5052|179
1634643510000|2021-10-19 11:38:30|5052|5051|5051|5050|5052|5051|5051|5050|449
1634643520000|2021-10-19 11:38:40|||||||||142
1634643530000|2021-10-19 11:38:50|5052|5051|5051|5050|5052|5051|5051|5050|2812
1634643540000|2021-10-19 11:39:00|5052|5051|5052|5050|5052|5051|5052|5050|1296
1634643550000|2021-10-19 11:39:10|5051||5051||5051||5051||0
1634643560000|2021-10-19 11:39:20|5050|5049|5051|5050|5051|5050|5050|5049|369
1634643570000|2021-10-19 11:39:30|5050|5049|5048|5047|5050|5049|5048|5047|503
1634643580000|2021-10-19 11:39:40|5049|5048|5049|5048|5049|5048|5049|5048|927
1634643590000|2021-10-19 11:39:50|||||||||284
1634643600000|2021-10-19 11:40:00|5050|5049|5051|5050|5051|5050|5050|5048|2273
1634643630000|2021-10-19 11:40:30|5050|5049|5051|5050|5051|5050|5050|5049|2855
1634643640000|2021-10-19 11:40:40|5050|5049|5051|5050|5051|5050|5050|5049|235
1634643670000|2021-10-19 11:41:10|5052|5051|5052|5051|5052|5051|5052|5051|1233
1634643700000|2021-10-19 11:41:40|5053|5052|5053|5052|5053|5052|5053|5052|1166
1634643720000|2021-10-19 11:42:00|5054|5053|5054|5053|5054|5053|5054|5053|574
1634643740000|2021-10-19 11:42:20|5053|5052|5052|5051|5053|5052|5052|5051|649
1634643750000|2021-10-19 11:42:30|||||||||145
1634643760000|2021-10-19 11:42:40|5051|5050|5053|5052|5053|5052|5051|5050|465
1634643790000|2021-10-19 11:43:10|||||||||62
1634643830000|2021-10-19 11:43:50|5052|5051|5052|5051|5052|5051|5052|5051|532
1634643840000|2021-10-19 11:44:00|5051|5050|5051|5050|5052|5050|5051|5050|311
1634643870000|2021-10-19 11:44:30|5052|5051|5052|5050|5052|5051|5052|5050|1614
1634643880000|2021-10-19 11:44:40||5051||5051||5051||5051|0
1634643890000|2021-10-19 11:44:50|||||||||110
1634643910000|2021-10-19 11:45:10|5053|5052|5053|5052|5053|5052|5053|5052|993
1634643920000|2021-10-19 11:45:20|5054|5053|5054|5053|5054|5053|5054|5053|506
1634643930000|2021-10-19 11:45:30|||||||||151
1634643940000|2021-10-19 11:45:40|||||||||65
1634643950000|2021-10-19 11:45:50||5052||5053||5053||5052|435
1634643960000|2021-10-19 11:46:00|||||||||243
1634643970000|2021-10-19 11:46:10|||||||||101
1634643980000|2021-10-19 11:46:20|||||||||393
1634644000000|2021-10-19 11:46:40|5053|5052|5053|5052|5053|5052|5053|5052|744
1634644010000|2021-10-19 11:46:50|5054|5053|5054|5053|5054|5053|5054|5053|0
1634644050000|2021-10-19 11:47:30|5055|5054|5054|5053|5055|5054|5054|5053|1313
1634644060000|2021-10-19 11:47:40|5055|5054|5055|5054|5055|5054|5055|5054|149
1634644070000|2021-10-19 11:47:50|5054|5053|5054|5053|5054|5053|5054|5053|284
1634644090000|2021-10-19 11:48:10|5055|5054|5055|5054|5055|5054|5055|5054|706
1634644140000|2021-10-19 11:49:00|5054|5053|5053|5052|5054|5053|5053|5052|1705
1634644150000|2021-10-19 11:49:10|5052|5051|5053|5052|5053|5052|5052|5051|119
1634644160000|2021-10-19 11:49:20|||||||||119
1634644180000|2021-10-19 11:49:40|||||||||94
1634644190000|2021-10-19 11:49:50|||||||||12
1634644200000|2021-10-19 11:50:00|||||||||24
1634644230000|2021-10-19 11:50:30|5054|5053|5054|5053|5054|5053|5053|5052|2012
1634644240000|2021-10-19 11:50:40|||||||||91
1634644270000|2021-10-19 11:51:10|||||||||1
1634644280000|2021-10-19 11:51:20|||||||||20
1634644310000|2021-10-19 11:51:50|5055|5054|5057|5056|5057|5056|5055|5054|2828
1634644320000|2021-10-19 11:52:00|5056|5055|5057|5056|5057|5056|5056|5055|912
1634644340000|2021-10-19 11:52:20|5058|5057|5060|5059|5060|5059|5058|5057|1149
1634644370000|2021-10-19 11:52:50|5061|5060|5061|5060|5061|5060|5061|5060|139
1634644380000|2021-10-19 11:53:00|||||||||175
1634644390000|2021-10-19 11:53:10|5062|5061|5063|5062|5063|5062|5062|5061|1019
1634644400000|2021-10-19 11:53:20|5062|5061|5063|5062|5063|5062|5062|5061|331
1634644430000|2021-10-19 11:53:50|5064|5063|5064|5063|5064|5063|5064|5063|188
1634644440000|2021-10-19 11:54:00|||||||||34
1634644450000|2021-10-19 11:54:10|||||||||12
1634644490000|2021-10-19 11:54:50|||||||||58
1634644510000|2021-10-19 11:55:10|||||||||230
1634644520000|2021-10-19 11:55:20|5063|5062|5061|5060|5063|5062|5061|5060|2652
1634644530000|2021-10-19 11:55:30|5060|5059|5060|5059|5060|5059|5059|5058|790
1634644540000|2021-10-19 11:55:40|5059|5058|5059|5058|5059|5058|5059|5058|102
1634644550000|2021-10-19 11:55:50|5058|5057|5058|5056|5058|5057|5058|5056|426
1634644560000|2021-10-19 11:56:00|5057|5055|5056|5055|5057|5056|5056|5055|846
1634644570000|2021-10-19 11:56:10|5057|5056|5057|5055|5057|5056|5057|5055|162
1634644580000|2021-10-19 11:56:20||5056||5055||5056||5055|0
1634644590000|2021-10-19 11:56:30||5056||5055||5056||5055|0
1634644600000|2021-10-19 11:56:40||5056||5056||5056||5056|0
1634644610000|2021-10-19 11:56:50|||||||||147
1634644620000|2021-10-19 11:57:00|5058|5057|5058|5057|5058|5057|5058|5057|835
1634644640000|2021-10-19 11:57:20|5059|5058|5056|5055|5059|5058|5056|5055|2227
1634644650000|2021-10-19 11:57:30|||||||||230
1634644660000|2021-10-19 11:57:40|5055|5054|5055|5054|5055|5055|5055|5054|140
1634644670000|2021-10-19 11:57:50|5054|5053|5054|5053|5054|5053|5053|5052|814
1634644690000|2021-10-19 11:58:10|||||||||210
1634644700000|2021-10-19 11:58:20|||||||||100
1634644740000|2021-10-19 11:59:00|5055|5054|5055|5054|5055|5054|5055|5054|865
1634644780000|2021-10-19 11:59:40|5056|5055|5056|5055|5056|5055|5056|5055|2112
1634644790000|2021-10-19 11:59:50|5057|5056|5058|5057|5060|5058|5057|5056|886
1634644800000|2021-10-19 12:00:00|5057|5056|5058|5056|5058|5057|5057|5056|1358
1634644810000|2021-10-19 12:00:10|5057|5057|5058|5057|5058|5057|5057|5057|255
1634644820000|2021-10-19 12:00:20|||||||||72
1634644830000|2021-10-19 12:00:30|||||||||200
1634644840000|2021-10-19 12:00:40|5059|5058|5058|5057|5059|5058|5058|5057|1235
1634644850000|2021-10-19 12:00:50|5059||5058||5059||5058||335
1634644860000|2021-10-19 12:01:00|5057|5056|5057|5056|5058|5057|5057|5056|1459
1634644870000|2021-10-19 12:01:10||5055||5055||5055||5055|692
1634644900000|2021-10-19 12:01:40|5058|5056|5058|5057|5058|5057|5058|5055|1068
1634644910000|2021-10-19 12:01:50|5059|5058|5059|5058|5059|5058|5059|5058|817
1634644920000|2021-10-19 12:02:00|5060|5059|5060|5059|5060|5059|5060|5059|426
1634644930000|2021-10-19 12:02:10|||||||||1491
1634644940000|2021-10-19 12:02:20|||||||||100
1634644980000|2021-10-19 12:03:00|5059|5058|5060|5059|5060|5059|5059|5058|1316
1634644990000|2021-10-19 12:03:10|||||||||119
1634645000000|2021-10-19 12:03:20|||||||||81
1634645020000|2021-10-19 12:03:40|||||||||39
1634645040000|2021-10-19 12:04:00|||||||||40
1634645050000|2021-10-19 12:04:10|||||||||13
1634645060000|2021-10-19 12:04:20|5059|5058|5060|5059|5060|5059|5059|5058|864
1634645090000|2021-10-19 12:04:50|5061|5060|5061|5060|5062|5061|5061|5060|2253
1634645100000|2021-10-19 12:05:00|5062|5061|5065|5063|5067|5065|5062|5061|5552
1634645110000|2021-10-19 12:05:10|5064||5064||5064||5064||0
1634645120000|2021-10-19 12:05:20|5063|5062|5062|5061|5063|5062|5062|5061|458
1634645130000|2021-10-19 12:05:30|5063|5062|5064|5063|5064|5063|5062|5061|396
1634645160000|2021-10-19 12:06:00|5063|5062|5064|5063|5064|5063|5063|5062|455
1634645170000|2021-10-19 12:06:10|||||||||57
1634645190000|2021-10-19 12:06:30|5063|5062|5060|5059|5063|5062|5060|5059|41182
1634645200000|2021-10-19 12:06:40|5059|5058|5059|5058|5059|5058|5059|5058|191
1634645210000|2021-10-19 12:06:50|5060|5059|5060|5059|5060|5059|5060|5059|819
1634645220000|2021-10-19 12:07:00|||||||||123
1634645250000|2021-10-19 12:07:30|||||||||2
1634645270000|2021-10-19 12:07:50|5059|5058|5059|5058|5059|5058|5059|5058|664
1634645280000|2021-10-19 12:08:00|5058|5057|5058|5057|5058|5057|5058|5056|191
1634645290000|2021-10-19 12:08:10|5059|5058|5060|5059|5060|5059|5059|5058|2099
1634645320000|2021-10-19 12:08:40|5061|5060|5060|5058|5061|5060|5059|5058|816
1634645340000|2021-10-19 12:09:00|5059|5057|5059|5058|5059|5058|5058|5057|709
1634645350000|2021-10-19 12:09:10||5057||5057||5058||5057|222
1634645360000|2021-10-19 12:09:20||5058||5057||5058||5057|0
1634645380000|2021-10-19 12:09:40|5058|5056|5057|5056|5058|5056|5057|5056|542
1634645420000|2021-10-19 12:10:20|5056|5055|5057|5056|5057|5056|5056|5055|747
1634645430000|2021-10-19 12:10:30|5056|5055|5057|5056|5057|5056|5056|5055|700
1634645460000|2021-10-19 12:11:00|5056|5055|5058|5057|5059|5057|5056|5055|3942
1634645470000|2021-10-19 12:11:10|5059|5058|5058|5057|5059|5058|5058|5057|1090
1634645480000|2021-10-19 12:11:20|5059|5058|5059|5058|5059|5058|5059|5058|247
1634645490000|2021-10-19 12:11:30|||||||||3354
1634645520000|2021-10-19 12:12:00|||||||||32
1634645540000|2021-10-19 12:12:20|||||||||382
1634645560000|2021-10-19 12:12:40|||||||||200
1634645570000|2021-10-19 12:12:50|5060|5059|5060|5058|5060|5059|5059|5058|1955
1634645580000|2021-10-19 12:13:00||5059||5059||5059||5059|0
1634645600000|2021-10-19 12:13:20|||||||||29
1634645610000|2021-10-19 12:13:30|||||||||352
1634645620000|2021-10-19 12:13:40|5061|5060|5061|5060|5061|5060|5061|5060|2109
1634645630000|2021-10-19 12:13:50|5060|5059|5060|5059|5060|5059|5059|5058|1502
1634645650000|2021-10-19 12:14:10|5059|5058|5059|5058|5059|5058|5059|5058|124
1634645660000|2021-10-19 12:14:20||5057||5057||5058||5057|0
1634645670000|2021-10-19 12:14:30||5058||5058||5058||5058|220
1634645680000|2021-10-19 12:14:40||5057||5058||5058||5057|0
1634645700000|2021-10-19 12:15:00|5058|5057|5058|5057|5058|5057|5058|5057|2
1634645710000|2021-10-19 12:15:10|5057|5056|5057|5056|5058|5056|5057|5056|94
1634645720000|2021-10-19 12:15:20||5055||5055||5055||5055|0
1634645730000|2021-10-19 12:15:30|5056||5056||5056||5056||0
1634645760000|2021-10-19 12:16:00|5055|5054|5055|5054|5055|5054|5055|5054|49
1634645780000|2021-10-19 12:16:20|5054|5053|5055|5054|5055|5054|5054|5053|507
1634645790000|2021-10-19 12:16:30|5054|5053|5055|5053|5055|5054|5054|5053|0
1634645800000|2021-10-19 12:16:40||5054||5054||5054||5053|0
1634645820000|2021-10-19 12:17:00|5056|5055|5057|5056|5058|5057|5056|5055|2729
1634645830000|2021-10-19 12:17:10|5056|5055|5057|5056|5057|5056|5056|5055|259
1634645840000|2021-10-19 12:17:20|||||||||88
1634645860000|2021-10-19 12:17:40|5056|5055|5054|5052|5056|5055|5054|5052|761
1634645880000|2021-10-19 12:18:00|5055|5053|5054|5053|5055|5054|5054|5053|395
1634645890000|2021-10-19 12:18:10|5053|5052|5054|5053|5054|5053|5053|5052|227
1634645930000|2021-10-19 12:18:50|5055|5054|5055|5054|5055|5054|5055|5054|1120
1634645940000|2021-10-19 12:19:00|5056|5055|5055|5054|5057|5055|5055|5054|1221
1634645950000|2021-10-19 12:19:10|5056|5055|5056|5055|5056|5055|5056|5054|160
1634645960000|2021-10-19 12:19:20||5054||5054||5054||5054|0
1634645970000|2021-10-19 12:19:30|5055||5055||5055||5055||0
1634645980000|2021-10-19 12:19:40|5056|5055|5056|5055|5056|5055|5056|5055|308
1634646000000|2021-10-19 12:20:00|5055|5054|5056|5055|5056|5055|5055|5054|305
1634646010000|2021-10-19 12:20:10||5054||5054||5054||5054|0
1634646020000|2021-10-19 12:20:20|5055||5055||5055||5055||0
1634646030000|2021-10-19 12:20:30|||||||||123
1634646040000|2021-10-19 12:20:40|5054|5053|5054|5053|5054|5053|5054|5053|361
1634646050000|2021-10-19 12:20:50|5053|5052|5054|5053|5054|5053|5053|5052|57
1634646080000|2021-10-19 12:21:20|||||||||40
1634646090000|2021-10-19 12:21:30|||||||||606
1634646110000|2021-10-19 12:21:50|||||||||23
1634646120000|2021-10-19 12:22:00|||||||||100
1634646140000|2021-10-19 12:22:20|5053|5052|5054|5053|5054|5053|5053|5052|436
1634646150000|2021-10-19 12:22:30||5052||5052||5053||5052|141
1634646160000|2021-10-19 12:22:40|5053|5051|5052|5051|5053|5051|5052|5051|657
1634646170000|2021-10-19 12:22:50|5051|5050|5052|5051|5052|5051|5051|5050|495
1634646180000|2021-10-19 12:23:00|5053|5050|5053|5052|5053|5052|5053|5050|1085
1634646190000|2021-10-19 12:23:10|5052|5051|5053|5051|5053|5051|5052|5051|201
1634646220000|2021-10-19 12:23:40||5052||5052||5052||5052|224
1634646230000|2021-10-19 12:23:50|5052|5051|5052|5051|5052|5052|5052|5051|249
1634646240000|2021-10-19 12:24:00|5053|5052|5053|5052|5053|5052|5053|5052|465
1634646250000|2021-10-19 12:24:10|||||||||206
1634646260000|2021-10-19 12:24:20|5052|5051|5053|5052|5053|5052|5052|5051|254
1634646280000|2021-10-19 12:24:40|||||||||165
1634646290000|2021-10-19 12:24:50|5054|5053|5054|5053|5054|5053|5054|5053|1225
1634646300000|2021-10-19 12:25:00|5055|5054|5055|5054|5055|5054|5055|5054|661
1634646320000|2021-10-19 12:25:20|||||||||19
1634646350000|2021-10-19 12:25:50|||||||||300
1634646360000|2021-10-19 12:26:00|5054|5053|5054|5053|5055|5054|5054|5053|1020
1634646370000|2021-10-19 12:26:10|5053|5052|5052|5051|5053|5052|5052|5051|384
1634646380000|2021-10-19 12:26:20|5053|5052|5053|5051|5053|5052|5052|5051|2786
1634646390000|2021-10-19 12:26:30||5052||5052||5052||5051|230
1634646400000|2021-10-19 12:26:40|5054|5053|5054|5053|5054|5053|5054|5053|2885
1634646410000|2021-10-19 12:26:50|||||||||1610
1634646420000|2021-10-19 12:27:00|5053|5052|5054|5052|5054|5053|5053|5052|1812
1634646430000|2021-10-19 12:27:10|5053||5053||5053||5053||101
1634646440000|2021-10-19 12:27:20|||||||||24
1634646460000|2021-10-19 12:27:40|5052|5051|5052|5050|5052|5051|5051|5050|776
1634646470000|2021-10-19 12:27:50|5051|5051|5052|5051|5052|5051|5051|5050|1234
1634646480000|2021-10-19 12:28:00||5050||5050||5050||5050|58
1634646530000|2021-10-19 12:28:50|5051|5049|5050|5049|5051|5049|5050|5049|729
1634646540000|2021-10-19 12:29:00|5049|5048|5048|5047|5049|5049|5048|5047|262
1634646580000|2021-10-19 12:29:40|||||||||639
1634646590000|2021-10-19 12:29:50|||||||||181
1634646600000|2021-10-19 12:30:00|5049|5048|5050|5049|5050|5049|5049|5048|2820
1634646610000|2021-10-19 12:30:10|||||||||320
1634646630000|2021-10-19 12:30:30||5048||5048||5048||5048|109
1634646650000|2021-10-19 12:30:50|||||||||91
1634646670000|2021-10-19 12:31:10|||||||||158
1634646700000|2021-10-19 12:31:40||5049||5049||5049||5049|0
1634646720000|2021-10-19 12:32:00||5048||5048||5048||5048|196
1634646730000|2021-10-19 12:32:10|5049|5047|5050|5049|5050|5049|5047|5046|2717
1634646740000|2021-10-19 12:32:20|5051|5050|5051|5050|5051|5050|5050|5050|400
1634646750000|2021-10-19 12:32:30|||||||||1
1634646770000|2021-10-19 12:32:50|5052|5051|5052|5051|5053|5052|5052|5051|550
1634646780000|2021-10-19 12:33:00|5051|5050|5051|5050|5051|5050|5051|5050|132
1634646800000|2021-10-19 12:33:20|||||||||20
1634646820000|2021-10-19 12:33:40|5050|5049|5049|5048|5051|5049|5049|5048|535
1634646840000|2021-10-19 12:34:00|5048|5047|5047|5046|5048|5047|5047|5046|129
1634646850000|2021-10-19 12:34:10|5046|5045|5046|5044|5046|5045|5045|5044|744
1634646860000|2021-10-19 12:34:20|5047|5045|5047|5045|5047|5046|5046|5045|557
1634646870000|2021-10-19 12:34:30|5046||5046||5047||5046||261
1634646880000|2021-10-19 12:34:40|5045|5044|5045|5044|5045|5044|5045|5044|145
1634646900000|2021-10-19 12:35:00|5044|5043|5046|5045|5046|5045|5044|5043|1328
1634646910000|2021-10-19 12:35:10|5045|5044|5048|5047|5048|5047|5045|5044|1477
1634646940000|2021-10-19 12:35:40|5047|5046|5047|5046|5048|5046|5046|5045|404
1634646950000|2021-10-19 12:35:50|5046|5045|5047|5045|5047|5046|5046|5045|384
1634646970000|2021-10-19 12:36:10||5046||5045||5046||5045|0
1634647000000|2021-10-19 12:36:40|5046|5044|5045|5044|5047|5045|5044|5043|1325
1634647010000|2021-10-19 12:36:50|5046|5045|5046|5045|5046|5045|5046|5045|1795
1634647020000|2021-10-19 12:37:00|5047||5046||5047||5046||862
1634647030000|2021-10-19 12:37:10|||||||||2714
1634647040000|2021-10-19 12:37:20|5045|5044|5045|5044|5046|5045|5045|5044|892
1634647050000|2021-10-19 12:37:30|||||||||35619
1634647060000|2021-10-19 12:37:40|||||||||55
1634647070000|2021-10-19 12:37:50|5044|5043|5044|5043|5045|5044|5043|5042|769
1634647080000|2021-10-19 12:38:00|5043|5042|5044|5043|5044|5043|5043|5042|391
1634647090000|2021-10-19 12:38:10||5042||5043||5043||5042|0
1634647100000|2021-10-19 12:38:20|||||||||170
1634647130000|2021-10-19 12:38:50|5043|5042|5042|5041|5043|5042|5041|5040|1344
1634647150000|2021-10-19 12:39:10|5043|5042|5044|5043|5045|5044|5043|5042|3041
1634647160000|2021-10-19 12:39:20|5045|5044|5045|5043|5045|5044|5045|5043|607
1634647170000|2021-10-19 12:39:30||5044||5043||5044||5043|0
1634647180000|2021-10-19 12:39:40||5044||5043||5044||5043|0
1634647210000|2021-10-19 12:40:10|5044||5044||5044||5044||453
1634647220000|2021-10-19 12:40:20|5045|5045|5047|5045|5047|5046|5045|5045|2222
1634647230000|2021-10-19 12:40:30||5046||5045||5046||5045|0
1634647260000|2021-10-19 12:41:00|5046|5044|5045|5044|5046|5044|5045|5043|633
1634647270000|2021-10-19 12:41:10|5046|5043|5046|5045|5047|5046|5045|5043|1772
1634647280000|2021-10-19 12:41:20|5045|5044|5045|5044|5046|5044|5045|5044|100
1634647310000|2021-10-19 12:41:50|5044|5043|5045|5044|5045|5044|5044|5043|230
1634647320000|2021-10-19 12:42:00|||||||||277
1634647350000|2021-10-19 12:42:30|5046|5045|5046|5045|5046|5045|5046|5045|415
1634647370000|2021-10-19 12:42:50|5047|5046|5048|5047|5048|5047|5047|5046|709
1634647380000|2021-10-19 12:43:00|5049|5049|5050|5049|5051|5050|5049|5048|2529
1634647390000|2021-10-19 12:43:10|||||||||91
1634647410000|2021-10-19 12:43:30|5051|5050|5051|5050|5051|5050|5051|5050|255
1634647420000|2021-10-19 12:43:40|5052|5051|5052|5051|5052|5051|5052|5051|397
1634647430000|2021-10-19 12:43:50|5053|5052|5053|5052|5053|5052|5053|5052|931
1634647440000|2021-10-19 12:44:00|5054|5053|5052|5051|5054|5053|5052|5051|1312
1634647450000|2021-10-19 12:44:10|||||||||283
1634647490000|2021-10-19 12:44:50|5051|5050|5050|5049|5051|5050|5050|5048|486
1634647500000|2021-10-19 12:45:00|5049|5048|5049|5047|5049|5048|5048|5047|244
1634647510000|2021-10-19 12:45:10|5048|5048|5049|5047|5049|5048|5048|5047|234
1634647520000|2021-10-19 12:45:20|5048|5046|5047|5045|5048|5046|5047|5045|270
1634647530000|2021-10-19 12:45:30||5046||5046||5046||5046|0
1634647540000|2021-10-19 12:45:40|5048|5047|5048|5047|5048|5047|5047|5046|849
1634647550000|2021-10-19 12:45:50|5047|5046|5046|5045|5047|5046|5046|5045|277
1634647560000|2021-10-19 12:46:00|5047|5046|5047|5046|5048|5047|5047|5046|226
1634647580000|2021-10-19 12:46:20|5046|5045|5047|5046|5047|5046|5046|5045|237
1634647590000|2021-10-19 12:46:30|5046|5045|5046|5045|5047|5046|5046|5044|351
1634647600000|2021-10-19 12:46:40||5044||5044||5045||5044|20
1634647610000|2021-10-19 12:46:50||5045||5044||5045||5044|0
1634647620000|2021-10-19 12:47:00||5045||5044||5045||5044|0
1634647640000|2021-10-19 12:47:20|5045|5045|5047|5046|5047|5046|5045|5045|921
1634647650000|2021-10-19 12:47:30|5048|5047|5046|5045|5049|5048|5046|5044|3915
1634647660000|2021-10-19 12:47:40||5044||5044||5044||5044|110
1634647680000|2021-10-19 12:48:00|5045||5046||5046||5045||0
1634647690000|2021-10-19 12:48:10|5047|5045|5048|5047|5049|5048|5047|5045|2176
1634647700000|2021-10-19 12:48:20|5047|5046|5048|5047|5048|5047|5047|5046|554
1634647720000|2021-10-19 12:48:40|5049|5048|5052|5051|5052|5051|5049|5048|2414
1634647730000|2021-10-19 12:48:50|5051|5050|5050|5049|5052|5050|5050|5049|541
1634647740000|2021-10-19 12:49:00|5049|5048|5049|5048|5050|5049|5049|5048|1414
1634647750000|2021-10-19 12:49:10|5050|5049|5050|5049|5050|5049|5050|5048|530
1634647760000|2021-10-19 12:49:20||5048||5048||5049||5048|29
1634647770000|2021-10-19 12:49:30||5049||5049||5049||5049|240
1634647780000|2021-10-19 12:49:40|5051|5050|5050|5049|5051|5050|5050|5049|1025
1634647790000|2021-10-19 12:49:50||5048||5049||5049||5048|85
1634647810000|2021-10-19 12:50:10|5051|5050|5051|5050|5051|5050|5051|5050|1111
1634647830000|2021-10-19 12:50:30|5050|5049|5050|5048|5051|5049|5049|5048|1182
1634647850000|2021-10-19 12:50:50|5051|5049|5051|5050|5051|5050|5051|5048|711
1634647860000|2021-10-19 12:51:00||5049||5049||5050||5049|0
1634647870000|2021-10-19 12:51:10|5050|5048|5050|5048|5050|5048|5049|5048|849
1634647880000|2021-10-19 12:51:20||5049||5048||5049||5048|195
1634647890000|2021-10-19 12:51:30|5049||5049||5049||5049||28
1634647900000|2021-10-19 12:51:40|5050|5049|5049|5047|5050|5049|5049|5047|1083
1634647910000|2021-10-19 12:51:50|5048||5048||5048||5048||8
1634647920000|2021-10-19 12:52:00|5049|5048|5049|5048|5049|5048|5048|5047|934
1634647930000|2021-10-19 12:52:10|5050|5049|5050|5049|5050|5049|5050|5049|797
1634647940000|2021-10-19 12:52:20|5049|5048|5049|5048|5049|5048|5049|5048|118
1634647950000|2021-10-19 12:52:30|5050|5049|5050|5048|5050|5049|5050|5048|0
1634647960000|2021-10-19 12:52:40||5049||5048||5049||5048|0
1634647970000|2021-10-19 12:52:50||5049||5048||5049||5048|0
1634647980000|2021-10-19 12:53:00|5049|5047|5049|5048|5049|5048|5048|5047|330
1634647990000|2021-10-19 12:53:10|5048|5047|5048|5047|5048|5047|5048|5047|339
1634648030000|2021-10-19 12:53:50|5049|5048|5049|5048|5050|5049|5049|5048|1533
1634648040000|2021-10-19 12:54:00|||||||||50
1634648070000|2021-10-19 12:54:30|5050|5049|5050|5049|5050|5049|5050|5049|74
1634648090000|2021-10-19 12:54:50|5051|5050|5051|5050|5051|5050|5051|5050|478
1634648100000|2021-10-19 12:55:00|5050|5049|5050|5049|5050|5049|5050|5049|265
1634648120000|2021-10-19 12:55:20|||||||||20
1634648150000|2021-10-19 12:55:50|||||||||218
1634648160000|2021-10-19 12:56:00|5049|5048|5050|5049|5050|5049|5049|5047|670
1634648170000|2021-10-19 12:56:10|5049|5048|5050|5049|5050|5049|5049|5048|601
1634648180000|2021-10-19 12:56:20|5051|5050|5051|5050|5051|5050|5050|5049|823
1634648190000|2021-10-19 12:56:30|||||||||80
1634648200000|2021-10-19 12:56:40|5052|5051|5052|5051|5052|5051|5052|5050|971
1634648210000|2021-10-19 12:56:50|5053|5052|5052|5051|5053|5052|5052|5051|288
1634648220000|2021-10-19 12:57:00|5053|5052|5053|5051|5053|5052|5053|5051|48
1634648230000|2021-10-19 12:57:10|5052||5052||5052||5052||173
1634648290000|2021-10-19 12:58:10|5051|5050|5052|5051|5052|5051|5051|5050|810
1634648340000|2021-10-19 12:59:00|5051|5050|5050|5048|5051|5050|5049|5048|4679
1634648350000|2021-10-19 12:59:10|5049||5049||5049||5049||598
1634648360000|2021-10-19 12:59:20|5048|5047|5047|5046|5049|5048|5046|5045|1833
1634648370000|2021-10-19 12:59:30|5046|5045|5046|5045|5046|5045|5046|5045|76
1634648380000|2021-10-19 12:59:40|5045|5044|5045|5044|5045|5044|5045|5044|441
1634648390000|2021-10-19 12:59:50|5046|5045|5047|5046|5047|5046|5045|5044|2443
1634648400000|2021-10-19 13:00:00|5046|5045|5045|5044|5046|5045|5045|5044|774
1634648410000|2021-10-19 13:00:10|5044|5043|5040|5039|5045|5044|5039|5038|5270
1634648420000|2021-10-19 13:00:20|5041|5040|5040|5039|5041|5040|5040|5039|645
1634648430000|2021-10-19 13:00:30|5039|5038|5039|5038|5040|5039|5039|5038|1472
1634648440000|2021-10-19 13:00:40|5038|5037|5037|5035|5039|5038|5037|5035|754
1634648450000|2021-10-19 13:00:50|5038|5036|5039|5038|5040|5039|5038|5035|7940
1634648460000|2021-10-19 13:01:00|5040|5039|5040|5039|5040|5039|5039|5038|913
1634648470000|2021-10-19 13:01:10|5039|5038|5040|5039|5040|5039|5039|5038|2208
1634648480000|2021-10-19 13:01:20|5039|5038|5039|5038|5039|5038|5039|5038|155
1634648490000|2021-10-19 13:01:30|5040|5039|5040|5039|5040|5039|5040|5039|185
1634648500000|2021-10-19 13:01:40|5039|5038|5040|5039|5040|5039|5039|5038|224
1634648510000|2021-10-19 13:01:50|5039|5038|5039|5038|5039|5038|5039|5038|262
1634648530000|2021-10-19 13:02:10|5038|5037|5036|5035|5038|5037|5036|5034|619
1634648540000|2021-10-19 13:02:20|5037|5036|5036|5034|5038|5037|5036|5034|1851
1634648550000|2021-10-19 13:02:30|5035|5035|5035|5034|5036|5035|5034|5032|2332
1634648560000|2021-10-19 13:02:40|||||||||261
1634648570000|2021-10-19 13:02:50|||||||||30
1634648580000|2021-10-19 13:03:00|5036|5035|5035|5034|5036|5035|5035|5034|3404
1634648590000|2021-10-19 13:03:10|5034|5033|5032|5031|5035|5034|5031|5030|2399
1634648600000|2021-10-19 13:03:20|5031|5030|5030|5029|5031|5030|5030|5029|637
1634648610000|2021-10-19 13:03:30|5029|5028|5030|5029|5030|5029|5029|5028|1176
1634648620000|2021-10-19 13:03:40|5029|5028|5029|5028|5029|5028|5029|5028|78
1634648630000|2021-10-19 13:03:50|5030|5027|5030|5029|5030|5029|5029|5027|1433
1634648640000|2021-10-19 13:04:00|5029|5028|5029|5028|5030|5029|5029|5028|487
1634648650000|2021-10-19 13:04:10|5030|5029|5030|5029|5030|5029|5030|5029|125
1634648660000|2021-10-19 13:04:20|5031|5030|5031|5030|5031|5030|5031|5030|2475
1634648670000|2021-10-19 13:04:30|5032|5031|5032|5031|5033|5032|5032|5031|1541
1634648690000|2021-10-19 13:04:50|5033|5032|5035|5034|5036|5035|5033|5032|2367
1634648700000|2021-10-19 13:05:00|5036||5036||5036||5035||180
1634648710000|2021-10-19 13:05:10|5035|5033|5035|5033|5035|5034|5034|5033|360
1634648720000|2021-10-19 13:05:20|5034|5032|5033|5031|5034|5032|5033|5031|530
1634648730000|2021-10-19 13:05:30|5032||5032||5032||5032||131
1634648760000|2021-10-19 13:06:00|||||||||132
1634648790000|2021-10-19 13:06:30|5033|5032|5033|5032|5034|5033|5033|5032|1285
1634648800000|2021-10-19 13:06:40|5034|5033|5034|5033|5034|5033|5034|5033|100
1634648810000|2021-10-19 13:06:50|5035|5034|5034|5033|5035|5034|5034|5033|510
1634648820000|2021-10-19 13:07:00|5035|5034|5035|5033|5036|5035|5035|5033|1255
1634648830000|2021-10-19 13:07:10|5034|5032|5030|5029|5034|5032|5030|5028|1842
1634648840000|2021-10-19 13:07:20|5031|5030|5032|5031|5033|5032|5031|5029|1048
1634648850000|2021-10-19 13:07:30|5033|5032|5033|5032|5033|5032|5033|5032|49
1634648880000|2021-10-19 13:08:00|5034|5033|5034|5033|5034|5033|5034|5032|273
1634648890000|2021-10-19 13:08:10|5033|5032|5034|5033|5034|5033|5033|5032|532
1634648910000|2021-10-19 13:08:30|||||||||1
1634648930000|2021-10-19 13:08:50|5033|5032|5033|5032|5033|5032|5033|5032|274
1634648940000|2021-10-19 13:09:00|5032|5031|5032|5031|5032|5031|5032|5030|1004
1634648950000|2021-10-19 13:09:10|5033|5032|5032|5031|5033|5032|5032|5031|1140
1634648960000|2021-10-19 13:09:20|5033|5032|5033|5031|5033|5032|5033|5031|424
1634648980000|2021-10-19 13:09:40|5032|5032|5034|5033|5034|5033|5031|5030|2980
1634648990000|2021-10-19 13:09:50|5035|5034|5035|5034|5035|5034|5035|5034|2053
1634649000000|2021-10-19 13:10:00|5036|5035|5036|5035|5037|5036|5035|5034|2653
1634649010000|2021-10-19 13:10:10|||||||||11
1634649030000|2021-10-19 13:10:30|||||||||5
1634649040000|2021-10-19 13:10:40|||||||||202
1634649050000|2021-10-19 13:10:50|5035|5034|5036|5034|5036|5034|5035|5034|764
1634649070000|2021-10-19 13:11:10|5035|5033|5034|5033|5035|5033|5033|5032|1858
1634649080000|2021-10-19 13:11:20|||||||||145
1634649090000|2021-10-19 13:11:30|5035|5034|5035|5033|5035|5034|5034|5033|1460
1634649100000|2021-10-19 13:11:40||5034||5034||5034||5034|0
1634649110000|2021-10-19 13:11:50|5036|5035|5034|5033|5036|5035|5034|5033|1122
1634649130000|2021-10-19 13:12:10|5033|5032|5035|5033|5035|5033|5032|5031|1563
1634649140000|2021-10-19 13:12:20|5034||5034||5034||5034||328
1634649150000|2021-10-19 13:12:30|5035|5034|5036|5035|5036|5035|5035|5034|1226
1634649190000|2021-10-19 13:13:10|5035|5034|5035|5033|5035|5034|5035|5033|130
1634649200000|2021-10-19 13:13:20|5036|5034|5036|5035|5036|5035|5036|5034|375
1634649210000|2021-10-19 13:13:30|5035|5034|5036|5035|5036|5035|5035|5034|110
1634649220000|2021-10-19 13:13:40|5035|5034|5036|5035|5036|5035|5035|5034|3
1634649230000|2021-10-19 13:13:50||5034||5035||5035||5034|2
1634649240000|2021-10-19 13:14:00|5037|5036|5039|5038|5039|5038|5037|5036|1292
1634649280000|2021-10-19 13:14:40|5040|5037|5040|5039|5040|5039|5040|5037|109
1634649290000|2021-10-19 13:14:50|5039|5038|5038|5037|5039|5038|5037|5036|985
1634649300000|2021-10-19 13:15:00|5037|5036|5037|5036|5037|5036|5037|5036|0
1634649310000|2021-10-19 13:15:10|5036|5035|5036|5035|5036|5035|5035|5034|305
1634649320000|2021-10-19 13:15:20|5035|5034|5035|5034|5035|5034|5035|5034|690
1634649330000|2021-10-19 13:15:30|5034|5033|5034|5033|5034|5033|5033|5032|1350
1634649340000|2021-10-19 13:15:40|5035|5034|5035|5034|5035|5034|5035|5034|1261
1634649360000|2021-10-19 13:16:00|5036|5035|5036|5035|5036|5035|5036|5035|945
1634649370000|2021-10-19 13:16:10|5035|5034|5036|5035|5036|5035|5035|5034|523
1634649390000|2021-10-19 13:16:30|5035|5034|5036|5035|5036|5035|5035|5034|795
1634649420000|2021-10-19 13:17:00|5037|5036|5037|5036|5037|5036|5037|5036|412
1634649430000|2021-10-19 13:17:10|5036|5035|5035|5034|5036|5035|5035|5034|577
1634649440000|2021-10-19 13:17:20|5034|5033|5035|5034|5035|5034|5034|5032|512
1634649450000|2021-10-19 13:17:30|5034|5033|5034|5033|5034|5033|5034|5033|0
1634649460000|2021-10-19 13:17:40|5035|5034|5035|5034|5035|5034|5035|5034|670
1634649470000|2021-10-19 13:17:50|5034|5033|5035|5034|5035|5034|5034|5033|324
1634649480000|2021-10-19 13:18:00|5036|5035|5036|5034|5036|5035|5035|5034|1955
1634649490000|2021-10-19 13:18:10|5035||5035||5035||5035||0
1634649510000|2021-10-19 13:18:30|5036|5035|5036|5035|5036|5035|5036|5035|516
1634649520000|2021-10-19 13:18:40|5037|5036|5035|5033|5037|5036|5034|5033|1107
1634649530000|2021-10-19 13:18:50|5034|5034|5034|5033|5034|5034|5034|5033|69
1634649540000|2021-10-19 13:19:00|5033|5032|5032|5031|5033|5032|5031|5030|1025
1634649550000|2021-10-19 13:19:10|5031|5030|5032|5030|5032|5031|5031|5030|325
1634649560000|2021-10-19 13:19:20|5031|5031|5032|5030|5032|5031|5031|5030|1243
1634649580000|2021-10-19 13:19:40|5033|5031|5034|5033|5034|5033|5033|5030|1746
1634649590000|2021-10-19 13:19:50|5033|5032|5034|5033|5034|5033|5033|5032|66
1634649600000|2021-10-19 13:20:00|5035|5034|5034|5032|5035|5034|5033|5032|1800
1634649610000|2021-10-19 13:20:10||5033||5032||5033||5032|0
1634649620000|2021-10-19 13:20:20|5033||5033||5033||5033||0
1634649630000|2021-10-19 13:20:30|5034|5033|5036|5034|5036|5035|5034|5033|378
1634649640000|2021-10-19 13:20:40|5035|5035|5037|5036|5037|5036|5035|5035|285
1634649650000|2021-10-19 13:20:50|5036|5035|5034|5033|5036|5035|5034|5032|965
1634649660000|2021-10-19 13:21:00|5033|5032|5035|5034|5035|5034|5033|5031|629
1634649670000|2021-10-19 13:21:10|5034|5033|5035|5033|5035|5034|5034|5033|72
1634649680000|2021-10-19 13:21:20|5034||5034||5034||5034||192
1634649690000|2021-10-19 13:21:30|5033|5032|5033|5032|5033|5032|5033|5032|87
1634649710000|2021-10-19 13:21:50|5034|5033|5036|5035|5036|5035|5034|5032|5279
1634649720000|2021-10-19 13:22:00|||||||||352
1634649730000|2021-10-19 13:22:10|5035|5034|5035|5033|5035|5034|5035|5033|309
1634649740000|2021-10-19 13:22:20|5034|5032|5033|5032|5034|5032|5033|5032|367
1634649750000|2021-10-19 13:22:30|5032|5031|5032|5030|5033|5032|5031|5030|456
1634649760000|2021-10-19 13:22:40|5031|5029|5031|5030|5031|5030|5030|5029|385
1634649770000|2021-10-19 13:22:50|5032|5031|5033|5031|5033|5032|5032|5031|657
1634649780000|2021-10-19 13:23:00|5032|5030|5030|5029|5033|5030|5030|5029|1033
1634649790000|2021-10-19 13:23:10||5028||5028||5028||5028|127
1634649800000|2021-10-19 13:23:20|5031|5029|5031|5029|5031|5030|5031|5029|419
1634649820000|2021-10-19 13:23:40|5032|5030|5033|5032|5033|5032|5032|5030|713
1634649830000|2021-10-19 13:23:50|5032|5031|5030|5029|5032|5032|5029|5028|1171
1634649840000|2021-10-19 13:24:00|5031|5028|5031|5029|5031|5030|5030|5028|300
1634649850000|2021-10-19 13:24:10|5030|5028|5026|5025|5031|5029|5026|5025|2628
1634649860000|2021-10-19 13:24:20|5025|5024|5027|5026|5027|5026|5025|5024|1909
1634649870000|2021-10-19 13:24:30|5026|5025|5029|5027|5029|5028|5026|5025|3344
1634649880000|2021-10-19 13:24:40|5028|5026|5027|5026|5029|5027|5027|5026|1205
1634649890000|2021-10-19 13:24:50|5026|5025|5020|5019|5026|5025|5020|5018|8742
1634649900000|2021-10-19 13:25:00|5019|5018|5018|5016|5021|5020|5017|5016|6621
1634649910000|2021-10-19 13:25:10|5017|5015|5017|5016|5018|5016|5016|5015|1192
1634649920000|2021-10-19 13:25:20|5016|5015|5013|5012|5017|5016|5013|5012|2306
1634649930000|2021-10-19 13:25:30|5014|5013|5013|5011|5015|5014|5013|5011|1329
1634649940000|2021-10-19 13:25:40|5012|5012|5012|5010|5012|5012|5010|5009|3425
1634649950000|2021-10-19 13:25:50|5013|5011|5015|5013|5015|5014|5012|5010|3750
1634649960000|2021-10-19 13:26:00|5014|5014|5015|5014|5016|5015|5014|5013|1719
1634649970000|2021-10-19 13:26:10|5016|5013|5016|5014|5018|5016|5016|5013|675
1634649980000|2021-10-19 13:26:20|5015|5013|5015|5013|5016|5014|5014|5013|558
1634649990000|2021-10-19 13:26:30|5014|5014|5014|5013|5014|5014|5014|5013|301
1634650000000|2021-10-19 13:26:40|5015|5014|5015|5014|5015|5014|5014|5013|733
1634650010000|2021-10-19 13:26:50|5016|5015|5015|5013|5017|5015|5015|5013|503
1634650020000|2021-10-19 13:27:00|5016|5014|5018|5016|5018|5016|5016|5014|336
1634650030000|2021-10-19 13:27:10|5017|5015|5018|5017|5018|5017|5016|5015|207
1634650040000|2021-10-19 13:27:20|5017|5016|5018|5016|5018|5016|5016|5014|223
1634650050000|2021-10-19 13:27:30|5017|5015|5020|5019|5021|5019|5017|5015|223
1634650060000|2021-10-19 13:27:40|5021|5018|5022|5020|5022|5021|5021|5018|1176
1634650070000|2021-10-19 13:27:50|5023|5021|5024|5022|5024|5022|5021|5020|2771
1634650080000|2021-10-19 13:28:00|5023|5023|5020|5019|5025|5023|5020|5019|5909
1634650090000|2021-10-19 13:28:10|5019|5018|5020|5018|5020|5018|5019|5018|264
1634650100000|2021-10-19 13:28:20|5019|5017|5018|5017|5020|5018|5017|5016|4446
1634650110000|2021-10-19 13:28:30|5019|5018|5009|5007|5020|5018|5008|5007|23121
1634650120000|2021-10-19 13:28:40|5010|5008|5011|5009|5011|5010|5009|5007|2744
1634650130000|2021-10-19 13:28:50|5010|5008|5010|5008|5010|5009|5010|5008|32
1634650140000|2021-10-19 13:29:00|5009|5009|5009|5007|5009|5009|5009|5007|395
1634650150000|2021-10-19 13:29:10|5008|5008|5007|5005|5008|5008|5007|5005|7419
1634650160000|2021-10-19 13:29:20|5006|5006|5010|5009|5010|5009|5006|5006|2197
1634650170000|2021-10-19 13:29:30|5011|5010|5013|5012|5013|5012|5010|5008|5766
1634650180000|2021-10-19 13:29:40|5014|5011|5013|5011|5014|5011|5013|5011|504
1634650190000|2021-10-19 13:29:50|5014|5012|5013|5011|5014|5013|5013|5011|80
1634650200000|2021-10-19 13:30:00|5014|5012|5019|5017|5020|5018|5014|5011|5487
1634650210000|2021-10-19 13:30:10|5018|5016|5025|5022|5025|5024|5017|5015|8696
1634650220000|2021-10-19 13:30:20|5024|5021|5018|5016|5024|5022|5016|5014|3828
1634650230000|2021-10-19 13:30:30|5019|5017|5023|5021|5024|5022|5018|5016|1535
1634650240000|2021-10-19 13:30:40|5022|5022|5024|5021|5027|5025|5021|5019|3568
1634650250000|2021-10-19 13:30:50|5023|5020|5021|5020|5023|5021|5020|5018|1581
1634650260000|2021-10-19 13:31:00|5022|5021|5018|5017|5023|5022|5016|5014|2099
1634650270000|2021-10-19 13:31:10|5019|5016|5020|5017|5021|5020|5018|5016|4648
1634650280000|2021-10-19 13:31:20|5019|5018|5013|5011|5019|5018|5013|5011|688
1634650290000|2021-10-19 13:31:30|5012|5010|5016|5014|5016|5014|5012|5010|2684
1634650300000|2021-10-19 13:31:40||5013||5014||5014||5012|19
1634650310000|2021-10-19 13:31:50|5015|5013|5013|5011|5015|5013|5012|5011|1875
1634650320000|2021-10-19 13:32:00|5014|5012|5019|5017|5019|5017|5014|5012|3096
1634650330000|2021-10-19 13:32:10|5020|5018|5022|5021|5023|5021|5020|5018|312
1634650340000|2021-10-19 13:32:20|5023|5022|5023|5021|5023|5022|5022|5021|448
1634650350000|2021-10-19 13:32:30|5022|5020|5023|5021|5023|5021|5021|5019|547
1634650360000|2021-10-19 13:32:40|5022|5020|5023|5021|5023|5021|5021|5019|1031
1634650370000|2021-10-19 13:32:50|5024|5022|5017|5016|5024|5023|5017|5016|3477
1634650380000|2021-10-19 13:33:00|5018|5017|5019|5017|5020|5019|5017|5016|3388
1634650390000|2021-10-19 13:33:10|5020|5018|5018|5016|5020|5018|5018|5016|1619
1634650400000|2021-10-19 13:33:20|5017|5015|5024|5023|5024|5023|5017|5015|3322
1634650410000|2021-10-19 13:33:30|5025|5022|5026|5024|5029|5027|5025|5022|6667
1634650420000|2021-10-19 13:33:40|5027|5025|5027|5025|5027|5026|5026|5024|517
1634650430000|2021-10-19 13:33:50|5028|5026|5028|5026|5028|5027|5028|5026|287
1634650440000|2021-10-19 13:34:00|5029|5027|5029|5027|5030|5028|5027|5025|1587
1634650450000|2021-10-19 13:34:10|5028|5026|5030|5029|5031|5029|5027|5026|4494
1634650460000|2021-10-19 13:34:20|5031|5030|5029|5028|5033|5031|5028|5026|2886
1634650470000|2021-10-19 13:34:30|5028|5027|5027|5026|5029|5027|5027|5025|818
1634650480000|2021-10-19 13:34:40|5026|5025|5023|5021|5026|5025|5023|5020|1448
1634650490000|2021-10-19 13:34:50|5022|5020|5022|5020|5022|5021|5019|5018|1565
1634650500000|2021-10-19 13:35:00|5023|5021|5022|5020|5025|5024|5022|5020|2315
1634650510000|2021-10-19 13:35:10|5021|5019|5019|5018|5022|5020|5019|5018|330
1634650520000|2021-10-19 13:35:20|5020|5019|5018|5016|5020|5019|5017|5015|1505
1634650530000|2021-10-19 13:35:30|5017|5015|5018|5016|5018|5016|5017|5015|428
1634650540000|2021-10-19 13:35:40|5019|5017|5020|5018|5020|5019|5018|5016|4630
1634650550000|2021-10-19 13:35:50|5019|5017|5019|5017|5019|5018|5017|5016|1567
1634650560000|2021-10-19 13:36:00|5020|5018|5021|5019|5021|5020|5020|5017|1483
1634650570000|2021-10-19 13:36:10|5020|5018|5022|5021|5022|5021|5019|5018|3425
1634650580000|2021-10-19 13:36:20|5021|5020|5022|5020|5022|5021|5021|5020|480
1634650590000|2021-10-19 13:36:30|5021|5019|5022|5020|5022|5020|5020|5018|1896
1634650600000|2021-10-19 13:36:40|5021|5019|5019|5017|5021|5019|5018|5016|1797
1634650610000|2021-10-19 13:36:50|5018|5016|5019|5018|5019|5018|5017|5015|3131
1634650620000|2021-10-19 13:37:00|5020|5019|5018|5016|5020|5019|5018|5016|2052
1634650630000|2021-10-19 13:37:10|5017|5017|5018|5016|5018|5017|5017|5016|301
1634650640000|2021-10-19 13:37:20|5019|5017|5020|5018|5020|5018|5018|5016|1974
1634650650000|2021-10-19 13:37:30|5019|5019|5019|5018|5020|5019|5018|5017|2842
1634650660000|2021-10-19 13:37:40|5020|5017|5019|5017|5020|5018|5018|5017|758
1634650670000|2021-10-19 13:37:50|5018|5016|5020|5018|5020|5019|5016|5015|8386
1634650680000|2021-10-19 13:38:00|5019|5017|5021|5020|5021|5020|5018|5017|401
1634650690000|2021-10-19 13:38:10|5022|5021|5021|5020|5023|5021|5021|5020|247
1634650700000|2021-10-19 13:38:20|5022|5021|5024|5022|5024|5022|5022|5020|70
1634650710000|2021-10-19 13:38:30|5025|5023|5024|5022|5025|5023|5023|5022|366
1634650720000|2021-10-19 13:38:40|5025|5023|5030|5027|5030|5029|5025|5022|7768
1634650730000|2021-10-19 13:38:50|5029|5028|5030|5028|5030|5029|5028|5027|2213
1634650740000|2021-10-19 13:39:00|5029|5027|5030|5029|5030|5029|5028|5027|1571
1634650750000|2021-10-19 13:39:10|5031|5030|5028|5026|5031|5030|5027|5026|4807
1634650760000|2021-10-19 13:39:20|5027|5025|5028|5025|5028|5026|5026|5025|828
1634650770000|2021-10-19 13:39:30|5027|5024|5025|5024|5028|5027|5025|5024|3206
1634650780000|2021-10-19 13:39:40|5026|5025|5024|5023|5026|5025|5023|5022|2324
1634650790000|2021-10-19 13:39:50|5023|5022|5029|5028|5029|5028|5023|5022|3885
1634650800000|2021-10-19 13:40:00|5028|5027|5030|5029|5030|5029|5028|5026|1914
1634650810000|2021-10-19 13:40:10|5031|5030|5032|5030|5032|5031|5031|5030|2551
1634650820000|2021-10-19 13:40:20|5031|5029|5026|5024|5032|5029|5026|5024|3793
1634650830000|2021-10-19 13:40:30|5025|5025|5028|5026|5028|5027|5025|5025|2134
1634650840000|2021-10-19 13:40:40|5027|5025|5029|5027|5029|5028|5027|5025|2320
1634650850000|2021-10-19 13:40:50|5028|5026|5027|5025|5028|5027|5025|5023|2863
1634650860000|2021-10-19 13:41:00|5028|5026|5031|5030|5031|5030|5028|5026|2348
1634650870000|2021-10-19 13:41:10|5032|5031|5029|5028|5033|5031|5029|5027|5286
1634650880000|2021-10-19 13:41:20|5028|5027|5025|5024|5028|5028|5025|5024|1360
1634650890000|2021-10-19 13:41:30|5024|5023|5026|5024|5027|5025|5024|5023|3491
1634650900000|2021-10-19 13:41:40||5025||5025||5025||5024|199
1634650910000|2021-10-19 13:41:50|5025|5024|5028|5026|5028|5027|5025|5024|3554
1634650920000|2021-10-19 13:42:00|5027|5025|5025|5024|5027|5026|5023|5022|2579
1634650930000|2021-10-19 13:42:10|5024|5023|5028|5026|5028|5027|5024|5022|1817
1634650940000|2021-10-19 13:42:20|5029|5027|5029|5027|5029|5028|5028|5027|1040
1634650950000|2021-10-19 13:42:30|5030|5028|5031|5029|5032|5031|5030|5027|1309
1634650960000|2021-10-19 13:42:40|5030|5028|5027|5025|5030|5029|5026|5024|4830
1634650970000|2021-10-19 13:42:50|5028|5026|5028|5026|5029|5028|5027|5025|2004
1634650980000|2021-10-19 13:43:00|5027|5025|5026|5024|5028|5026|5024|5023|1704
1634650990000|2021-10-19 13:43:10|5025|5023|5024|5022|5025|5023|5023|5022|1927
1634651000000|2021-10-19 13:43:20|5023|5021|5023|5022|5023|5022|5023|5021|498
1634651010000|2021-10-19 13:43:30|5024|5023|5028|5026|5028|5027|5024|5023|2483
1634651020000|2021-10-19 13:43:40|5029|5027|5029|5027|5030|5028|5028|5026|3009
1634651030000|2021-10-19 13:43:50|5028|5028|5030|5029|5030|5029|5028|5027|1264
1634651040000|2021-10-19 13:44:00|5029|5028|5029|5027|5030|5029|5028|5027|808
1634651050000|2021-10-19 13:44:10|5028|5028|5025|5024|5028|5028|5025|5024|1637
1634651060000|2021-10-19 13:44:20|5026|5023|5024|5022|5026|5025|5024|5022|2972
1634651070000|2021-10-19 13:44:30|5023|5020|5022|5020|5024|5021|5021|5020|725
1634651080000|2021-10-19 13:44:40|5021|5019|5018|5016|5022|5019|5017|5016|1154
1634651090000|2021-10-19 13:44:50|5019|5017|5017|5015|5019|5018|5016|5015|3040
1634651100000|2021-10-19 13:45:00|5018|5016|5015|5014|5018|5016|5015|5014|1799
1634651110000|2021-10-19 13:45:10|5014|5013|5018|5017|5018|5017|5013|5012|11857
1634651120000|2021-10-19 13:45:20|5017|5016|5018|5016|5018|5016|5016|5014|5330
1634651130000|2021-10-19 13:45:30|5017|5015|5016|5015|5017|5016|5015|5014|3655
1634651140000|2021-10-19 13:45:40|5017|5014|5015|5014|5017|5016|5015|5013|1386
1634651150000|2021-10-19 13:45:50|5014|5013|5015|5013|5015|5014|5014|5012|1899
1634651160000|2021-10-19 13:46:00|5014|5012|5013|5011|5015|5013|5012|5011|5402
1634651170000|2021-10-19 13:46:10|5014|5012|5011|5009|5014|5013|5011|5009|2878
1634651180000|2021-10-19 13:46:20|5010|5008|5010|5008|5011|5010|5009|5008|2791
1634651190000|2021-10-19 13:46:30|5011|5009|5012|5010|5013|5012|5011|5009|1263
1634651200000|2021-10-19 13:46:40|5011|5011|5014|5012|5014|5013|5011|5010|4431
1634651210000|2021-10-19 13:46:50|5015|5013|5017|5015|5017|5016|5014|5012|5234
1634651220000|2021-10-19 13:47:00|5016|5014|5019|5017|5019|5017|5016|5014|2675
1634651230000|2021-10-19 13:47:10|5018|5016|5018|5016|5020|5019|5018|5016|3174
1634651240000|2021-10-19 13:47:20|5019|5017|5022|5020|5023|5021|5019|5016|1904
1634651250000|2021-10-19 13:47:30|5023|5021|5025|5023|5026|5024|5023|5021|1611
1634651260000|2021-10-19 13:47:40|5024|5022|5024|5022|5024|5022|5023|5022|642
1634651270000|2021-10-19 13:47:50|5025|5023|5028|5026|5028|5027|5025|5023|1829
1634651280000|2021-10-19 13:48:00||5027||5026||5027||5026|96
1634651290000|2021-10-19 13:48:10|5027|5025|5029|5026|5029|5028|5025|5024|4946
1634651300000|2021-10-19 13:48:20||5027||5028||5028||5027|2054
1634651310000|2021-10-19 13:48:30|5030|5029|5027|5026|5031|5029|5027|5025|2922
1634651320000|2021-10-19 13:48:40|5026|5025|5025|5023|5026|5026|5025|5023|264
1634651330000|2021-10-19 13:48:50|5024|5022|5025|5024|5025|5024|5024|5022|697
1634651340000|2021-10-19 13:49:00|5024|5023|5025|5023|5025|5024|5022|5021|2244
1634651350000|2021-10-19 13:49:10|5024|5024|5023|5021|5024|5024|5022|5020|71
1634651360000|2021-10-19 13:49:20|5022|5020|5023|5021|5023|5022|5021|5019|2027
1634651370000|2021-10-19 13:49:30|5022|5022|5022|5020|5023|5022|5022|5019|515
1634651380000|2021-10-19 13:49:40|5021|5019|5020|5018|5022|5020|5019|5017|200
1634651390000|2021-10-19 13:49:50|5021|5019|5018|5016|5021|5020|5018|5016|1264
1634651400000|2021-10-19 13:50:00|5019|5017|5023|5021|5023|5022|5018|5017|3425
1634651410000|2021-10-19 13:50:10|5022|5020|5024|5022|5024|5022|5021|5019|729
1634651420000|2021-10-19 13:50:20|5023|5021|5021|5020|5024|5022|5021|5019|850
1634651430000|2021-10-19 13:50:30|5020|5019|5023|5021|5024|5022|5020|5019|308
1634651440000|2021-10-19 13:50:40|5022|5022|5021|5019|5024|5022|5021|5019|1254
1634651450000|2021-10-19 13:50:50|5020|5018|5023|5021|5023|5021|5020|5018|1672
1634651460000|2021-10-19 13:51:00|5024|5022|5025|5023|5025|5023|5021|5019|1960
1634651470000|2021-10-19 13:51:10|5024|5022|5021|5020|5024|5023|5021|5020|712
1634651480000|2021-10-19 13:51:20|5020|5019|5022|5021|5022|5021|5020|5019|471
1634651490000|2021-10-19 13:51:30|5023|5020|5025|5023|5026|5025|5022|5020|2500
1634651500000|2021-10-19 13:51:40|5024|5022|5024|5021|5024|5022|5024|5021|215
1634651510000|2021-10-19 13:51:50|5023|5022|5024|5022|5024|5023|5022|5020|547
1634651520000|2021-10-19 13:52:00|5023|5021|5023|5021|5024|5023|5022|5021|1529
1634651530000|2021-10-19 13:52:10|5022|5022|5021|5020|5023|5022|5020|5019|799
1634651540000|2021-10-19 13:52:20|5022|5019|5019|5018|5022|5020|5019|5017|774
1634651550000|2021-10-19 13:52:30|5020|5019|5019|5018|5020|5019|5018|5017|710
1634651560000|2021-10-19 13:52:40|5020|5017|5020|5018|5021|5020|5019|5017|2233
1634651570000|2021-10-19 13:52:50|5019|5019|5021|5019|5021|5019|5019|5017|1333
1634651580000|2021-10-19 13:53:00|5020||5020||5021||5020||76
1634651590000|2021-10-19 13:53:10|5019|5018|5018|5017|5020|5018|5018|5017|201
1634651600000|2021-10-19 13:53:20|5019|5018|5021|5019|5021|5019|5019|5018|1511
1634651610000|2021-10-19 13:53:30|5020|5020|5021|5019|5021|5020|5020|5019|552
1634651620000|2021-10-19 13:53:40|5022|5020|5021|5019|5022|5021|5020|5019|1278
1634651630000|2021-10-19 13:53:50|5022|5020|5024|5022|5024|5022|5022|5020|1247
1634651640000|2021-10-19 13:54:00|5023|5023|5022|5020|5023|5023|5021|5020|2313
1634651650000|2021-10-19 13:54:10|5021|5019|5021|5020|5022|5020|5021|5019|21
1634651660000|2021-10-19 13:54:20|5020|5019|5020|5018|5020|5019|5019|5017|233
1634651670000|2021-10-19 13:54:30|5019|5017|5019|5017|5020|5019|5018|5017|5793
1634651680000|2021-10-19 13:54:40|5020|5018|5022|5021|5022|5021|5020|5017|4620
1634651690000|2021-10-19 13:54:50|5023|5022|5024|5022|5025|5022|5022|5021|553
1634651700000|2021-10-19 13:55:00|5025|5023|5024|5022|5025|5024|5023|5022|1863
1634651710000|2021-10-19 13:55:10|5023|5023|5022|5020|5023|5023|5022|5020|1164
1634651720000|2021-10-19 13:55:20|5023|5021|5023|5021|5023|5022|5022|5020|445
1634651730000|2021-10-19 13:55:30|5024|5022|5024|5022|5024|5023|5023|5021|639
1634651740000|2021-10-19 13:55:40|5025|5023|5022|5020|5025|5024|5022|5020|938
1634651750000|2021-10-19 13:55:50|5023|5021|5027|5025|5027|5026|5022|5021|1901
1634651760000|2021-10-19 13:56:00|5028|5026|5027|5026|5028|5027|5027|5025|650
1634651770000|2021-10-19 13:56:10|5028|5027|5030|5029|5030|5029|5027|5026|3369
1634651780000|2021-10-19 13:56:20|5029|5028|5032|5031|5034|5032|5029|5028|3711
1634651790000|2021-10-19 13:56:30|5033|5032|5034|5032|5034|5033|5033|5032|1437
1634651800000|2021-10-19 13:56:40|5033|5031|5033|5031|5033|5032|5032|5031|866
1634651810000|2021-10-19 13:56:50|5032|5030|5034|5032|5035|5034|5031|5030|3329
1634651820000|2021-10-19 13:57:00|5033|5031|5033|5032|5034|5033|5032|5031|854
1634651830000|2021-10-19 13:57:10|5034|5033|5033|5031|5034|5033|5032|5031|1915
1634651840000|2021-10-19 13:57:20|5032|5030|5031|5030|5033|5031|5031|5030|2023
1634651850000|2021-10-19 13:57:30|5030|5029|5031|5029|5032|5031|5030|5028|2182
1634651860000|2021-10-19 13:57:40|5030|5030|5028|5027|5030|5030|5027|5025|1387
1634651870000|2021-10-19 13:57:50|5027|5026|5027|5026|5027|5026|5025|5024|2243
1634651880000|2021-10-19 13:58:00|5028|5025|5027|5025|5028|5026|5026|5025|277
1634651890000|2021-10-19 13:58:10|5028|5026|5028|5027|5028|5027|5027|5026|3077
1634651900000|2021-10-19 13:58:20|5029|5028|5029|5028|5029|5028|5029|5027|1139
1634651910000|2021-10-19 13:58:30|5028|5027|5028|5026|5028|5027|5026|5025|1670
1634651920000|2021-10-19 13:58:40|5029|5027|5029|5028|5030|5028|5029|5026|848
1634651930000|2021-10-19 13:58:50|5030|5027|5029|5027|5030|5027|5027|5025|1386
1634651940000|2021-10-19 13:59:00|5028|5026|5027|5024|5029|5026|5025|5024|1508
1634651960000|2021-10-19 13:59:20||5025||5026||5026||5025|375
1634651970000|2021-10-19 13:59:30|5028|5027|5029|5028|5029|5028|5027|5026|1982
1634651980000|2021-10-19 13:59:40|5028|5027|5028|5026|5028|5027|5027|5026|897
1634651990000|2021-10-19 13:59:50|5029|5027|5028|5027|5029|5028|5027|5026|751
1634652000000|2021-10-19 14:00:00|5029|5026|5032|5031|5032|5031|5027|5026|3105
1634652010000|2021-10-19 14:00:10|5031|5030|5034|5033|5036|5034|5031|5030|2411
1634652020000|2021-10-19 14:00:20|5035|5034|5036|5034|5036|5035|5034|5033|582
1634652030000|2021-10-19 14:00:30|5035|5035|5035|5033|5036|5035|5034|5033|1693
1634652040000|2021-10-19 14:00:40|5036|5034|5035|5033|5037|5036|5035|5033|1139
1634652050000|2021-10-19 14:00:50|5036|5034|5037|5035|5037|5036|5036|5034|809
1634652060000|2021-10-19 14:01:00|5038|5036|5039|5037|5039|5038|5037|5036|3027
1634652070000|2021-10-19 14:01:10|5040|5038|5042|5041|5042|5041|5040|5038|2029
1634652080000|2021-10-19 14:01:20|5043|5042|5043|5041|5044|5042|5042|5041|772
1634652090000|2021-10-19 14:01:30|5042|5042|5043|5042|5043|5042|5042|5041|509
1634652100000|2021-10-19 14:01:40|5044|5043|5046|5045|5046|5045|5044|5042|3411
1634652110000|2021-10-19 14:01:50|5047|5046|5049|5048|5050|5049|5047|5045|7304
1634652120000|2021-10-19 14:02:00|5050|5049|5050|5049|5050|5049|5050|5049|1590
1634652130000|2021-10-19 14:02:10|5051|5050|5051|5050|5051|5050|5050|5049|3501
1634652140000|2021-10-19 14:02:20|5052|5049|5053|5052|5053|5052|5052|5049|1752
1634652150000|2021-10-19 14:02:30|5054|5053|5055|5053|5055|5053|5054|5052|1613
1634652160000|2021-10-19 14:02:40|5056|5054|5056|5055|5056|5055|5055|5053|1810
1634652170000|2021-10-19 14:02:50|5057|5054|5057|5054|5057|5056|5056|5054|945
1634652180000|2021-10-19 14:03:00|5056|5055|5058|5057|5058|5057|5055|5054|2742
1634652190000|2021-10-19 14:03:10|5057|5056|5059|5057|5059|5058|5057|5055|2261
1634652200000|2021-10-19 14:03:20|5058|5056|5058|5057|5058|5057|5057|5056|847
1634652210000|2021-10-19 14:03:30|5059|5056|5059|5057|5059|5058|5058|5056|2208
1634652220000|2021-10-19 14:03:40|5058|5056|5058|5056|5059|5058|5057|5055|4222
1634652230000|2021-10-19 14:03:50|5059|5057|5059|5058|5059|5058|5059|5056|1772
1634652240000|2021-10-19 14:04:00|5058|5057|5056|5055|5058|5057|5056|5055|1814
1634652250000|2021-10-19 14:04:10|5057|5056|5061|5059|5063|5062|5057|5056|10963
1634652260000|2021-10-19 14:04:20|5062|5060|5061|5059|5062|5061|5059|5057|1952
1634652270000|2021-10-19 14:04:30|5062|5060|5062|5061|5062|5061|5062|5059|1643
1634652280000|2021-10-19 14:04:40|5061|5060|5061|5060|5062|5060|5060|5059|1093
1634652290000|2021-10-19 14:04:50|5062||5062||5062||5062||311
1634652300000|2021-10-19 14:05:00|5061|5061|5061|5059|5062|5061|5060|5058|2286
1634652310000|2021-10-19 14:05:10|5060|5058|5058|5056|5060|5058|5058|5056|1852
1634652320000|2021-10-19 14:05:20|5057|5057|5058|5057|5058|5057|5057|5055|935
1634652330000|2021-10-19 14:05:30||5056||5057||5057||5056|125
1634652340000|2021-10-19 14:05:40|5059|5058|5062|5060|5062|5061|5058|5057|2845
1634652350000|2021-10-19 14:05:50|5061|5061|5062|5060|5062|5061|5061|5060|1565
1634652360000|2021-10-19 14:06:00|5061|5059|5061|5059|5061|5059|5061|5059|344
1634652370000|2021-10-19 14:06:10|5062|5060|5063|5061|5063|5062|5061|5059|2980
1634652380000|2021-10-19 14:06:20|5064|5062|5064|5063|5064|5063|5064|5062|2127
1634652390000|2021-10-19 14:06:30|5063|5062|5065|5064|5065|5064|5063|5062|3942
1634652400000|2021-10-19 14:06:40|5066|5063|5067|5065|5067|5066|5065|5063|1505
1634652410000|2021-10-19 14:06:50|5068|5066|5068|5067|5069|5067|5068|5066|2309
1634652420000|2021-10-19 14:07:00|5069|5068|5070|5069|5070|5069|5068|5068|772
1634652430000|2021-10-19 14:07:10|5071|5070|5072|5071|5072|5071|5070|5070|1351
1634652440000|2021-10-19 14:07:20|5073|5072|5072|5070|5073|5072|5072|5070|3822
1634652450000|2021-10-19 14:07:30|5071|5069|5071|5070|5071|5070|5069|5068|3000
1634652460000|2021-10-19 14:07:40|5072|5071|5074|5072|5074|5072|5072|5071|1553
1634652470000|2021-10-19 14:07:50|5073|5073|5074|5072|5074|5073|5073|5072|732
1634652480000|2021-10-19 14:08:00|5073||5074||5074||5073||879
1634652490000|2021-10-19 14:08:10|5073|5073|5073|5071|5074|5073|5072|5071|2915
1634652500000|2021-10-19 14:08:20|5074|5072|5074|5073|5075|5074|5074|5071|2567
1634652510000|2021-10-19 14:08:30|5073|5072|5072|5070|5074|5073|5070|5069|4807
1634652520000|2021-10-19 14:08:40|5071|5071|5072|5070|5074|5072|5071|5070|3121
1634652530000|2021-10-19 14:08:50|5071|5069|5071|5069|5071|5070|5070|5069|399
1634652540000|2021-10-19 14:09:00|5070|5068|5069|5067|5071|5068|5068|5067|5535
1634652550000|2021-10-19 14:09:10|5068|5066|5068|5066|5069|5067|5068|5066|2158
1634652560000|2021-10-19 14:09:20|5067|5065|5068|5066|5068|5067|5066|5065|1526
1634652570000|2021-10-19 14:09:30|5067|5065|5066|5064|5068|5066|5064|5063|4012
1634652580000|2021-10-19 14:09:40|5065|5063|5064|5063|5065|5064|5064|5062|639
1634652590000|2021-10-19 14:09:50|5065|5064|5064|5062|5066|5064|5064|5062|745
1634652600000|2021-10-19 14:10:00|5063|5063|5062|5061|5064|5063|5062|5060|1598
1634652610000|2021-10-19 14:10:10|5063|5060|5066|5064|5066|5064|5061|5059|5574
1634652620000|2021-10-19 14:10:20|5065|5063|5065|5063|5066|5064|5065|5063|723
1634652630000|2021-10-19 14:10:30|5066|5064|5068|5067|5068|5067|5066|5063|473
1634652640000|2021-10-19 14:10:40|5069|5068|5069|5067|5069|5068|5068|5067|435
1634652650000|2021-10-19 14:10:50|5068|5068|5069|5067|5069|5068|5068|5067|366
1634652660000|2021-10-19 14:11:00|5068|5066|5065|5064|5068|5067|5065|5063|2993
1634652670000|2021-10-19 14:11:10|5064|5063|5067|5065|5067|5065|5064|5063|2378
1634652680000|2021-10-19 14:11:20|5066|5064|5063|5062|5067|5064|5063|5062|3314
1634652690000|2021-10-19 14:11:30|5064|5063|5062|5060|5065|5063|5062|5060|3485
1634652700000|2021-10-19 14:11:40|5061|5059|5060|5058|5061|5060|5059|5058|2797
1634652710000|2021-10-19 14:11:50|5061|5059|5061|5060|5061|5060|5060|5059|3940
1634652720000|2021-10-19 14:12:00|5060|5059|5061|5060|5061|5060|5060|5059|2263
1634652730000|2021-10-19 14:12:10|5062|5059|5061|5060|5062|5060|5060|5059|3075
1634652740000|2021-10-19 14:12:20|5062|5061|5064|5063|5064|5063|5062|5061|670
1634652750000|2021-10-19 14:12:30|5063|5062|5064|5062|5064|5063|5063|5061|2768
1634652760000|2021-10-19 14:12:40|5065|5063|5065|5063|5065|5064|5063|5062|1132
1634652770000|2021-10-19 14:12:50|5064|5062|5064|5062|5065|5063|5063|5062|2606
1634652790000|2021-10-19 14:13:10|5063|5063|5062|5061|5064|5063|5062|5060|6573
1634652800000|2021-10-19 14:13:20|5063|5062|5064|5063|5064|5063|5062|5061|4419
1634652810000|2021-10-19 14:13:30|5065|5062|5064|5063|5065|5063|5063|5062|1886
1634652820000|2021-10-19 14:13:40|||||||||1720
1634652830000|2021-10-19 14:13:50|5065|5064|5065|5064|5065|5064|5064|5064|1578
1634652840000|2021-10-19 14:14:00|5064|5063|5065|5063|5065|5064|5064|5063|2374
1634652850000|2021-10-19 14:14:10|5064|5064|5063|5062|5065|5064|5063|5062|12350
1634652860000|2021-10-19 14:14:20|5064|5063|5064|5063|5065|5063|5063|5062|1514
1634652870000|2021-10-19 14:14:30|5063|5062|5062|5061|5063|5062|5061|5060|3800
1634652880000|2021-10-19 14:14:40|5061|5060|5060|5059|5061|5061|5059|5058|3118
1634652890000|2021-10-19 14:14:50|5059|5058|5059|5058|5059|5058|5058|5057|1755
1634652900000|2021-10-19 14:15:00|5060|5059|5062|5061|5062|5061|5060|5058|4652
1634652910000|2021-10-19 14:15:10|5063|5062|5062|5061|5063|5062|5062|5061|315
1634652920000|2021-10-19 14:15:20|5061|5060|5065|5063|5065|5063|5061|5060|4844
1634652930000|2021-10-19 14:15:30|5064|5064|5065|5063|5065|5064|5063|5062|796
1634652940000|2021-10-19 14:15:40|5064|5062|5064|5063|5064|5063|5063|5062|287
1634652950000|2021-10-19 14:15:50|5063|5062|5066|5065|5066|5065|5063|5062|2040
1634652960000|2021-10-19 14:16:00|5067|5066|5066|5065|5068|5067|5066|5065|4355
1634652970000|2021-10-19 14:16:10|5067|5066|5065|5063|5067|5066|5064|5063|1372
1634652980000|2021-10-19 14:16:20||5064||5063||5064||5063|184
1634652990000|2021-10-19 14:16:30||5064||5063||5064||5063|115
1634653000000|2021-10-19 14:16:40|5064|5062|5066|5064|5066|5065|5063|5062|9768
1634653010000|2021-10-19 14:16:50|5065|5065|5066|5064|5066|5065|5065|5064|1161
1634653020000|2021-10-19 14:17:00|5065|5065|5066|5064|5066|5065|5065|5064|589
1634653030000|2021-10-19 14:17:10|5065||5065||5065||5065||328
1634653040000|2021-10-19 14:17:20|5066|5065|5064|5062|5066|5065|5063|5062|3669
1634653050000|2021-10-19 14:17:30|5065|5063|5065|5064|5066|5065|5065|5063|628
1634653060000|2021-10-19 14:17:40|5066|5065|5066|5065|5066|5065|5066|5064|157
1634653070000|2021-10-19 14:17:50|5067|5066|5065|5063|5067|5066|5064|5063|3576
1634653080000|2021-10-19 14:18:00|5064|5064|5063|5061|5065|5064|5062|5061|1789
1634653090000|2021-10-19 14:18:10|5064|5062|5065|5064|5065|5064|5064|5062|3117
1634653100000|2021-10-19 14:18:20|5066|5065|5067|5066|5067|5066|5066|5064|1815
1634653110000|2021-10-19 14:18:30|5068|5067|5068|5067|5068|5067|5067|5066|3410
1634653120000|2021-10-19 14:18:40|5069|5068|5071|5070|5072|5070|5068|5067|1494
1634653130000|2021-10-19 14:18:50|5072|5071|5075|5074|5075|5074|5071|5070|5550
1634653140000|2021-10-19 14:19:00|5076|5073|5075|5074|5076|5075|5074|5073|8355
1634653150000|2021-10-19 14:19:10|5074|5073|5074|5073|5075|5074|5074|5073|3026
1634653160000|2021-10-19 14:19:20|5075|5074|5074|5072|5075|5074|5073|5072|3157
1634653170000|2021-10-19 14:19:30|5073|5073|5074|5073|5074|5073|5073|5072|2086
1634653180000|2021-10-19 14:19:40|5075|5074|5071|5069|5075|5074|5070|5069|3473
1634653190000|2021-10-19 14:19:50|5072|5070|5071|5069|5072|5071|5070|5069|486
1634653200000|2021-10-19 14:20:00|5070|5068|5070|5067|5070|5069|5067|5066|3311
1634653210000|2021-10-19 14:20:10|5069|5066|5068|5067|5069|5067|5067|5066|1773
1634653220000|2021-10-19 14:20:20|5067|5066|5068|5067|5068|5067|5067|5066|1352
1634653230000|2021-10-19 14:20:30|5067|5066|5069|5067|5069|5068|5067|5066|2051
1634653240000|2021-10-19 14:20:40|5068|5068|5069|5067|5069|5068|5068|5067|528
1634653250000|2021-10-19 14:20:50|5068|5068|5069|5068|5069|5068|5068|5067|2034
1634653260000|2021-10-19 14:21:00|5068|5067|5064|5063|5068|5067|5063|5062|2810
1634653270000|2021-10-19 14:21:10|5063|5062|5061|5059|5064|5062|5060|5059|5067
1634653280000|2021-10-19 14:21:20|5060|5058|5058|5057|5060|5058|5058|5057|1237
1634653290000|2021-10-19 14:21:30|5059|5058|5058|5057|5059|5058|5058|5057|1508
1634653300000|2021-10-19 14:21:40|5057|5056|5055|5054|5057|5057|5054|5053|1499
1634653310000|2021-10-19 14:21:50|5056|5053|5056|5054|5056|5055|5056|5053|0
1634653320000|2021-10-19 14:22:00|5055|5053|5054|5052|5055|5054|5053|5051|6946
1634653330000|2021-10-19 14:22:10|5053|5053|5054|5053|5054|5053|5053|5052|1545
1634653340000|2021-10-19 14:22:20|5055|5054|5054|5053|5055|5054|5053|5052|3736
1634653350000|2021-10-19 14:22:30|5053|5052|5055|5054|5055|5054|5053|5052|1551
1634653360000|2021-10-19 14:22:40|5054|5053|5051|5049|5055|5053|5050|5049|2043
1634653370000|2021-10-19 14:22:50|5052|5050|5049|5048|5052|5051|5049|5048|2232
1634653380000|2021-10-19 14:23:00|5048|5047|5048|5047|5049|5048|5047|5046|2569
1634653390000|2021-10-19 14:23:10|5047|5046|5050|5049|5050|5049|5047|5046|5134
1634653400000|2021-10-19 14:23:20|5049|5048|5050|5049|5050|5049|5048|5047|1445
1634653410000|2021-10-19 14:23:30|5049|5048|5051|5050|5051|5050|5049|5048|1689
1634653420000|2021-10-19 14:23:40|5052|5051|5053|5052|5054|5053|5051|5050|2546
1634653430000|2021-10-19 14:23:50|5054|5053|5054|5053|5056|5055|5054|5053|2536
1634653440000|2021-10-19 14:24:00|5055|5054|5056|5054|5057|5056|5054|5053|2468
1634653450000|2021-10-19 14:24:10|5057|5055|5057|5055|5057|5056|5056|5055|460
1634653460000|2021-10-19 14:24:20|5056|5056|5056|5055|5056|5056|5056|5055|100
1634653470000|2021-10-19 14:24:30|5055|5054|5053|5052|5055|5054|5053|5052|1782
1634653480000|2021-10-19 14:24:40|5054|5053|5053|5052|5054|5053|5052|5051|738
1634653490000|2021-10-19 14:24:50|5054|5053|5054|5052|5055|5054|5053|5052|3218
1634653500000|2021-10-19 14:25:00|5055|5053|5055|5054|5055|5054|5053|5051|2277
1634653510000|2021-10-19 14:25:10|5056|5055|5055|5054|5056|5055|5055|5054|301
1634653520000|2021-10-19 14:25:20|5056|5055|5058|5056|5059|5057|5056|5055|3646
1634653530000|2021-10-19 14:25:30|5057|5057|5058|5056|5058|5057|5057|5056|465
1634653540000|2021-10-19 14:25:40|5059|5057|5060|5058|5060|5059|5059|5056|585
1634653550000|2021-10-19 14:25:50|5059|5057|5058|5056|5060|5057|5057|5056|784
1634653560000|2021-10-19 14:26:00||5055||5055||5055||5055|92
1634653570000|2021-10-19 14:26:10|5057|5054|5055|5053|5057|5055|5054|5053|1474
1634653580000|2021-10-19 14:26:20|5056|5054|5057|5055|5057|5056|5056|5054|1846
1634653590000|2021-10-19 14:26:30|5056|5054|5055|5053|5057|5055|5054|5053|5399
1634653600000|2021-10-19 14:26:40||5054||5053||5054||5053|143
1634653610000|2021-10-19 14:26:50|5056|5054|5057|5056|5058|5056|5056|5054|2641
1634653620000|2021-10-19 14:27:00|5058|5057|5058|5057|5058|5057|5058|5056|500
1634653630000|2021-10-19 14:27:10|5059|5058|5056|5055|5059|5058|5056|5055|1071
1634653640000|2021-10-19 14:27:20|5055|5054|5058|5057|5058|5057|5055|5054|954
1634653650000|2021-10-19 14:27:30|5059|5056|5058|5056|5059|5058|5058|5056|266
1634653660000|2021-10-19 14:27:40|5059|5057|5061|5059|5061|5059|5059|5056|1659
1634653670000|2021-10-19 14:27:50|5062|5060|5058|5057|5062|5060|5058|5057|2474
1634653680000|2021-10-19 14:28:00|5057|5056|5054|5052|5057|5056|5053|5052|967
1634653690000|2021-10-19 14:28:10|5055|5053|5054|5053|5056|5055|5054|5053|1352
1634653700000|2021-10-19 14:28:20|5055|5054|5055|5054|5055|5054|5055|5054|432
1634653710000|2021-10-19 14:28:30|5054|5053|5054|5052|5055|5054|5054|5052|756
1634653720000|2021-10-19 14:28:40||5053||5053||5053||5052|0
1634653730000|2021-10-19 14:28:50|5053|5052|5054|5052|5054|5053|5053|5052|631
1634653740000|2021-10-19 14:29:00|5053|5053|5054|5053|5055|5054|5053|5052|2427
1634653760000|2021-10-19 14:29:20|5053|5052|5054|5053|5054|5053|5053|5052|752
1634653770000|2021-10-19 14:29:30|5055|5054|5052|5050|5055|5054|5052|5050|3907
1634653780000|2021-10-19 14:29:40|5051|5049|5051|5049|5052|5050|5050|5048|1955
1634653790000|2021-10-19 14:29:50|5050|5048|5049|5047|5050|5049|5049|5047|768
1634653800000|2021-10-19 14:30:00|5048|5048|5049|5047|5049|5048|5048|5047|104
1634653810000|2021-10-19 14:30:10|5048|5046|5048|5046|5050|5049|5047|5046|4721
1634653820000|2021-10-19 14:30:20|5049|5047|5051|5050|5051|5050|5049|5046|1750
1634653830000|2021-10-19 14:30:30|5052|5051|5052|5051|5052|5051|5051|5050|672
1634653840000|2021-10-19 14:30:40|5051|5050|5051|5049|5052|5050|5049|5048|700
1634653850000|2021-10-19 14:30:50|5052|5050|5052|5050|5052|5051|5051|5050|253
1634653860000|2021-10-19 14:31:00|5053|5051|5053|5052|5053|5052|5053|5051|397
1634653870000|2021-10-19 14:31:10|5054|5053|5054|5053|5054|5053|5053|5052|1182
1634653880000|2021-10-19 14:31:20|5053|5052|5052|5051|5054|5053|5052|5051|1198
1634653890000|2021-10-19 14:31:30|5051|5050|5051|5050|5052|5051|5051|5050|758
1634653900000|2021-10-19 14:31:40|5050|5049|5047|5046|5050|5049|5047|5046|509
1634653910000|2021-10-19 14:31:50|5046|5045|5047|5046|5047|5046|5046|5045|3570
1634653920000|2021-10-19 14:32:00|5048|5047|5047|5046|5048|5047|5047|5046|1195
1634653930000|2021-10-19 14:32:10|5048|5047|5048|5047|5048|5047|5047|5046|640
1634653940000|2021-10-19 14:32:20|5049|5048|5048|5047|5049|5048|5046|5045|3339
1634653950000|2021-10-19 14:32:30|5049|5046|5048|5047|5049|5047|5048|5046|112
1634653960000|2021-10-19 14:32:40|5049|5046|5048|5047|5049|5048|5048|5046|504
1634653970000|2021-10-19 14:32:50|5047|5046|5046|5045|5048|5046|5046|5045|1204
1634653980000|2021-10-19 14:33:00|5045|5044|5046|5044|5047|5046|5045|5043|5641
1634653990000|2021-10-19 14:33:10|5045|5043|5045|5044|5045|5044|5044|5043|821
1634654000000|2021-10-19 14:33:20|5044|5043|5046|5045|5046|5045|5044|5043|540
1634654010000|2021-10-19 14:33:30|5047|5046|5050|5049|5050|5049|5046|5045|4755
1634654020000|2021-10-19 14:33:40|5049|5048|5048|5047|5050|5048|5048|5047|234
1634654030000|2021-10-19 14:33:50|5049|5048|5051|5049|5051|5050|5048|5047|484
1634654040000|2021-10-19 14:34:00|5050|5050|5051|5050|5051|5050|5050|5049|240
1634654050000|2021-10-19 14:34:10|5050|5049|5051|5050|5051|5050|5050|5049|1417
1634654060000|2021-10-19 14:34:20|5052|5051|5053|5051|5053|5051|5052|5051|371
1634654070000|2021-10-19 14:34:30|5052|5052|5049|5048|5052|5052|5049|5048|1334
1634654080000|2021-10-19 14:34:40|5048|5047|5048|5047|5048|5047|5047|5046|855
1634654090000|2021-10-19 14:34:50|5047|5046|5046|5044|5047|5047|5046|5044|266
1634654100000|2021-10-19 14:35:00|5047|5045|5046|5044|5047|5046|5045|5044|967
1634654110000|2021-10-19 14:35:10|5045|5043|5044|5043|5045|5043|5044|5042|248
1634654120000|2021-10-19 14:35:20||5042||5043||5043||5042|1868
1634654130000|2021-10-19 14:35:30|5045|5044|5044|5043|5045|5044|5044|5043|1428
1634654140000|2021-10-19 14:35:40|5045|5044|5046|5045|5046|5045|5044|5044|1255
1634654150000|2021-10-19 14:35:50|5045|5044|5045|5044|5045|5044|5045|5044|486
1634654160000|2021-10-19 14:36:00|||||||||354
1634654170000|2021-10-19 14:36:10|5046|5045|5044|5042|5046|5045|5043|5042|3907
1634654190000|2021-10-19 14:36:30|5043|5041|5042|5041|5043|5041|5042|5041|296
1634654200000|2021-10-19 14:36:40|5043|5042|5043|5042|5043|5042|5043|5042|1309
1634654210000|2021-10-19 14:36:50|5042|5041|5042|5041|5043|5042|5042|5041|3
1634654220000|2021-10-19 14:37:00|||||||||595
1634654230000|2021-10-19 14:37:10|5041|5040|5039|5038|5042|5040|5039|5038|4363
1634654240000|2021-10-19 14:37:20|5040|5039|5039|5037|5040|5039|5038|5036|1471
1634654250000|2021-10-19 14:37:30|5040|5038|5040|5038|5040|5039|5039|5038|955
1634654260000|2021-10-19 14:37:40|5039|5039|5039|5038|5039|5039|5039|5038|211
1634654270000|2021-10-19 14:37:50|5038|5037|5040|5039|5041|5040|5038|5037|2939
1634654280000|2021-10-19 14:38:00|5039|5038|5038|5036|5040|5038|5037|5036|818
1634654290000|2021-10-19 14:38:10|5039|5037|5039|5038|5039|5038|5039|5037|1422
1634654320000|2021-10-19 14:38:40|5038|5037|5039|5038|5039|5038|5037|5036|1856
1634654330000|2021-10-19 14:38:50||5037||5037||5038||5037|17
1634654340000|2021-10-19 14:39:00|5038|5038|5040|5038|5040|5039|5038|5037|1695
1634654350000|2021-10-19 14:39:10|||||||||2
1634654360000|2021-10-19 14:39:20|||||||||209
1634654370000|2021-10-19 14:39:30|5039|5037|5038|5037|5039|5037|5038|5037|752
1634654380000|2021-10-19 14:39:40|5037|5036|5037|5036|5038|5037|5037|5036|562
1634654390000|2021-10-19 14:39:50||5035||5036||5036||5035|476
1634654400000|2021-10-19 14:40:00||5035||5035||5036||5035|125
1634654410000|2021-10-19 14:40:10|5036|5036|5037|5036|5038|5037|5036|5036|3066
1634654420000|2021-10-19 14:40:20|5038|5037|5038|5037|5038|5037|5038|5036|750
1634654430000|2021-10-19 14:40:30|5039|5036|5039|5038|5040|5039|5039|5036|4421
1634654440000|2021-10-19 14:40:40|||||||||181
1634654450000|2021-10-19 14:40:50|5040|5039|5040|5039|5040|5039|5039|5038|774
1634654460000|2021-10-19 14:41:00|5039|5038|5038|5037|5039|5038|5038|5037|492
1634654470000|2021-10-19 14:41:10|5039|5038|5038|5037|5040|5039|5038|5037|1124
1634654480000|2021-10-19 14:41:20|5037|5036|5037|5035|5038|5036|5036|5035|2199
1634654490000|2021-10-19 14:41:30|5038|5036|5038|5037|5038|5037|5038|5035|215
1634654500000|2021-10-19 14:41:40|5039|5038|5037|5036|5039|5038|5037|5036|2353
1634654510000|2021-10-19 14:41:50|5038|5037|5037|5036|5038|5037|5037|5036|137
1634654520000|2021-10-19 14:42:00|5038|5037|5037|5036|5038|5037|5037|5036|321
1634654530000|2021-10-19 14:42:10|5038|5037|5039|5037|5039|5038|5038|5036|771
1634654540000|2021-10-19 14:42:20|5040|5038|5040|5039|5040|5039|5040|5038|476
1634654550000|2021-10-19 14:42:30|5039|5038|5040|5038|5040|5039|5038|5037|2315
1634654560000|2021-10-19 14:42:40|5039|5037|5039|5037|5039|5037|5038|5037|173
1634654570000|2021-10-19 14:42:50|5038|5036|5037|5036|5038|5036|5037|5036|146
1634654580000|2021-10-19 14:43:00|5036|5035|5036|5034|5036|5035|5035|5034|761
1634654590000|2021-10-19 14:43:10|5035|5035|5036|5034|5036|5035|5035|5033|1495
1634654600000|2021-10-19 14:43:20|5035|5035|5034|5033|5036|5035|5034|5033|1694
1634654610000|2021-10-19 14:43:30|5035|5034|5036|5035|5036|5035|5035|5034|2360
1634654620000|2021-10-19 14:43:40|5037|5036|5036|5035|5038|5037|5036|5035|2592
1634654630000|2021-10-19 14:43:50|5037|5036|5037|5036|5038|5037|5036|5035|211
1634654640000|2021-10-19 14:44:00|5036|5035|5037|5036|5037|5036|5036|5035|830
1634654650000|2021-10-19 14:44:10|5038|5037|5037|5036|5038|5037|5037|5036|585
1634654670000|2021-10-19 14:44:30|5038|5037|5037|5036|5038|5037|5037|5036|791
1634654680000|2021-10-19 14:44:40|5038|5035|5034|5033|5038|5035|5034|5033|2520
1634654690000|2021-10-19 14:44:50|5033|5032|5032|5031|5034|5032|5032|5031|483
1634654700000|2021-10-19 14:45:00|5033|5032|5037|5035|5037|5035|5033|5031|6282
1634654710000|2021-10-19 14:45:10||5036||5035||5036||5035|63
1634654720000|2021-10-19 14:45:20|5036|5036|5036|5034|5036|5036|5035|5034|524
1634654730000|2021-10-19 14:45:30|5037|5035|5037|5035|5037|5036|5036|5034|485
1634654740000|2021-10-19 14:45:40|5038|5036|5038|5036|5038|5037|5037|5035|671
1634654750000|2021-10-19 14:45:50|5037|5037|5038|5036|5038|5037|5037|5036|226
1634654760000|2021-10-19 14:46:00|5037|5035|5039|5037|5039|5038|5036|5035|1093
1634654770000|2021-10-19 14:46:10|5038|5036|5037|5036|5038|5036|5037|5036|132
1634654780000|2021-10-19 14:46:20|||||||||553
1634654790000|2021-10-19 14:46:30|5036|5035|5038|5037|5038|5037|5036|5035|212
1634654800000|2021-10-19 14:46:40|||||||||520
1634654810000|2021-10-19 14:46:50|5039|5038|5039|5038|5039|5038|5038|5037|1981
1634654820000|2021-10-19 14:47:00|5038|5037|5040|5039|5040|5039|5038|5037|449
1634654830000|2021-10-19 14:47:10|5039|5038|5041|5040|5041|5040|5039|5038|1330
1634654840000|2021-10-19 14:47:20|5040|5039|5041|5039|5041|5040|5040|5039|364
1634654850000|2021-10-19 14:47:30|5040|5040|5041|5040|5041|5040|5040|5039|513
1634654860000|2021-10-19 14:47:40|5042|5039|5042|5041|5042|5041|5041|5039|1311
1634654880000|2021-10-19 14:48:00|5041|5040|5044|5043|5044|5043|5041|5040|1975
1634654890000|2021-10-19 14:48:10|||||||||771
1634654900000|2021-10-19 14:48:20|5045|5044|5046|5045|5046|5045|5045|5044|790
1634654910000|2021-10-19 14:48:30|5045|5044|5045|5044|5046|5045|5045|5044|1294
1634654920000|2021-10-19 14:48:40|5046|5045|5046|5044|5046|5045|5046|5044|80
1634654930000|2021-10-19 14:48:50|5045|5043|5044|5043|5045|5043|5043|5042|1187
1634654940000|2021-10-19 14:49:00|5043|5042|5045|5044|5045|5044|5043|5042|2761
1634654950000|2021-10-19 14:49:10|5044|5043|5044|5043|5045|5043|5043|5042|668
1634654970000|2021-10-19 14:49:30|5045|5044|5043|5042|5045|5044|5043|5042|945
1634654980000|2021-10-19 14:49:40|5042|5041|5043|5042|5043|5042|5042|5041|723
1634654990000|2021-10-19 14:49:50|5042|5041|5042|5041|5043|5042|5042|5040|511
1634655000000|2021-10-19 14:50:00|5043|5042|5043|5042|5043|5042|5043|5041|511
1634655010000|2021-10-19 14:50:10|5042|5041|5041|5040|5043|5041|5041|5040|417
1634655020000|2021-10-19 14:50:20|5042|5041|5042|5041|5042|5041|5042|5041|383
1634655030000|2021-10-19 14:50:30||5040||5041||5041||5040|298
1634655040000|2021-10-19 14:50:40|5043|5042|5043|5041|5043|5042|5043|5041|1006
1634655050000|2021-10-19 14:50:50|5042|5042|5043|5042|5043|5042|5042|5041|528
1634655060000|2021-10-19 14:51:00|5044|5043|5044|5042|5044|5043|5043|5042|1037
1634655070000|2021-10-19 14:51:10||5043||5043||5043||5042|818
1634655080000|2021-10-19 14:51:20|5043|5042|5045|5044|5045|5044|5043|5042|1518
1634655090000|2021-10-19 14:51:30|5046|5045|5046|5045|5046|5045|5046|5044|746
1634655110000|2021-10-19 14:51:50|5045|5044|5046|5045|5047|5045|5045|5044|891
1634655120000|2021-10-19 14:52:00||5044||5044||5045||5044|508
1634655130000|2021-10-19 14:52:10|5047|5045|5048|5047|5048|5047|5047|5045|857
1634655140000|2021-10-19 14:52:20|5049|5048|5050|5048|5050|5049|5049|5048|1361
1634655150000|2021-10-19 14:52:30|5049||5049||5050||5049||25
1634655160000|2021-10-19 14:52:40|5048|5047|5049|5047|5049|5048|5047|5046|2662
1634655170000|2021-10-19 14:52:50|5050|5048|5050|5048|5051|5050|5049|5047|3136
1634655180000|2021-10-19 14:53:00|||||||||66
1634655190000|2021-10-19 14:53:10||5049||5049||5049||5049|84
1634655200000|2021-10-19 14:53:20|5051|5050|5050|5049|5051|5050|5050|5049|764
1634655210000|2021-10-19 14:53:30|||||||||129
1634655220000|2021-10-19 14:53:40|5049|5048|5050|5048|5050|5048|5049|5048|663
1634655230000|2021-10-19 14:53:50||5049||5049||5049||5048|0
1634655240000|2021-10-19 14:54:00|5049|5048|5049|5048|5050|5049|5049|5047|1204
1634655250000|2021-10-19 14:54:10|5050|5049|5051|5050|5051|5050|5049|5048|1046
1634655270000|2021-10-19 14:54:30|5052|5051|5050|5049|5052|5051|5049|5048|1892
1634655280000|2021-10-19 14:54:40|5051|5048|5050|5048|5051|5049|5049|5048|1058
1634655290000|2021-10-19 14:54:50|5049||5050||5050||5049||0
1634655300000|2021-10-19 14:55:00||5049||5049||5049||5049|0
1634655310000|2021-10-19 14:55:10|5051|5048|5050|5048|5051|5050|5050|5048|778
1634655320000|2021-10-19 14:55:20|5049|5049|5050|5049|5051|5049|5049|5049|177
1634655340000|2021-10-19 14:55:40|5051|5050|5051|5050|5051|5050|5050|5049|40731
1634655350000|2021-10-19 14:55:50|5050|5049|5051|5049|5051|5050|5050|5049|511
1634655360000|2021-10-19 14:56:00|5052|5050|5052|5051|5053|5052|5052|5049|2161
1634655370000|2021-10-19 14:56:10|5051|5050|5051|5050|5052|5051|5051|5050|186
1634655380000|2021-10-19 14:56:20|5052|5051|5051|5050|5052|5051|5051|5050|306
1634655390000|2021-10-19 14:56:30|5050|5049|5051|5050|5051|5050|5050|5049|714
1634655400000|2021-10-19 14:56:40|5050|5049|5051|5049|5051|5050|5050|5049|639
1634655410000|2021-10-19 14:56:50|5052|5050|5052|5050|5053|5052|5051|5050|2500
1634655420000|2021-10-19 14:57:00|5051|5049|5049|5048|5052|5050|5049|5048|1093
1634655430000|2021-10-19 14:57:10|5050|5049|5049|5048|5050|5049|5049|5048|866
1634655440000|2021-10-19 14:57:20|5050|5049|5050|5049|5050|5049|5050|5048|196
1634655450000|2021-10-19 14:57:30|5051|5050|5052|5051|5052|5051|5051|5049|1725
1634655460000|2021-10-19 14:57:40|5053|5050|5053|5052|5053|5052|5053|5050|641
1634655470000|2021-10-19 14:57:50|||||||||289
1634655480000|2021-10-19 14:58:00|5054|5053|5054|5053|5054|5053|5053|5052|612
1634655490000|2021-10-19 14:58:10|5055|5054|5055|5053|5055|5054|5054|5053|2195
1634655500000|2021-10-19 14:58:20|5056|5054|5055|5054|5056|5055|5055|5054|1124
1634655510000|2021-10-19 14:58:30|5056|5055|5055|5054|5056|5055|5055|5054|599
1634655520000|2021-10-19 14:58:40|5056|5055|5056|5055|5056|5055|5056|5055|663
1634655530000|2021-10-19 14:58:50|5055|5054|5054|5053|5056|5055|5053|5052|4445
1634655540000|2021-10-19 14:59:00|5055|5054|5055|5053|5055|5054|5054|5053|1703
1634655550000|2021-10-19 14:59:10||5054||5054||5054||5053|0
1634655560000|2021-10-19 14:59:20|5054|5053|5054|5053|5054|5053|5053|5052|1947
1634655570000|2021-10-19 14:59:30|5053|5052|5053|5052|5053|5053|5053|5052|116
1634655580000|2021-10-19 14:59:40|5052|5051|5052|5050|5053|5052|5051|5050|1180
1634655590000|2021-10-19 14:59:50|5053|5051|5053|5052|5053|5052|5053|5050|474
1634655600000|2021-10-19 15:00:00|5054|5053|5053|5051|5054|5053|5052|5051|212
1634655610000|2021-10-19 15:00:10|5052|5052|5052|5051|5053|5052|5052|5051|479
1634655620000|2021-10-19 15:00:20|5053|5052|5053|5051|5053|5052|5052|5051|208
1634655630000|2021-10-19 15:00:30|5052|5052|5052|5051|5053|5052|5052|5051|137
1634655640000|2021-10-19 15:00:40|5051|5050|5052|5051|5052|5051|5051|5050|229
1634655650000|2021-10-19 15:00:50|5053|5050|5052|5050|5053|5050|5052|5050|166
1634655660000|2021-10-19 15:01:00|5053|5051|5053|5051|5054|5053|5052|5051|1111
1634655670000|2021-10-19 15:01:10|5052|5050|5052|5050|5052|5050|5052|5050|0
1634655680000|2021-10-19 15:01:20|5053|5051|5051|5050|5053|5052|5051|5050|1687
1634655690000|2021-10-19 15:01:30|5050|5049|5052|5050|5052|5051|5050|5049|1269
1634655700000|2021-10-19 15:01:40|5051|5049|5051|5050|5051|5050|5050|5049|830
1634655710000|2021-10-19 15:01:50|5052|5051|5052|5051|5052|5051|5052|5050|385
1634655720000|2021-10-19 15:02:00|5051|5050|5052|5051|5052|5051|5051|5050|464
1634655730000|2021-10-19 15:02:10|5051|5050|5050|5049|5052|5050|5050|5049|183
1634655740000|2021-10-19 15:02:20|5051|5050|5052|5050|5052|5051|5051|5050|895
1634655750000|2021-10-19 15:02:30|5051|5049|5051|5050|5052|5050|5050|5049|777
1634655760000|2021-10-19 15:02:40|5052|5051|5052|5051|5052|5051|5051|5050|594
1634655770000|2021-10-19 15:02:50|5053|5050|5053|5051|5053|5052|5052|5050|1545
1634655780000|2021-10-19 15:03:00|5052|5050|5053|5051|5053|5051|5052|5050|1776
1634655790000|2021-10-19 15:03:10|5052|5052|5052|5051|5053|5052|5052|5051|908
1634655810000|2021-10-19 15:03:30|5051|5050|5052|5050|5052|5051|5051|5050|1651
1634655820000|2021-10-19 15:03:40||5051||5051||5051||5050|0
1634655840000|2021-10-19 15:04:00|5051|5050|5052|5051|5053|5052|5051|5050|2612
1634655850000|2021-10-19 15:04:10|5053|5052|5053|5052|5053|5052|5053|5052|385
1634655860000|2021-10-19 15:04:20||5051||5051||5051||5051|0
1634655870000|2021-10-19 15:04:30|5054|5052|5055|5053|5055|5054|5053|5052|4939
1634655880000|2021-10-19 15:04:40|5056|5054|5055|5054|5056|5055|5055|5054|2564
1634655890000|2021-10-19 15:04:50|5056|5055|5056|5054|5056|5055|5056|5054|225
1634655900000|2021-10-19 15:05:00||5055||5055||5055||5055|0
1634655910000|2021-10-19 15:05:10|5055|5054|5056|5054|5056|5055|5054|5053|4957
1634655920000|2021-10-19 15:05:20|5055|5055|5056|5055|5056|5055|5055|5055|365
1634655930000|2021-10-19 15:05:30|5057|5056|5058|5056|5058|5057|5057|5055|1480
1634655940000|2021-10-19 15:05:40|5057|5057|5058|5057|5058|5057|5057|5056|772
1634655950000|2021-10-19 15:05:50|5057|5056|5057|5056|5057|5056|5057|5056|1812
1634655960000|2021-10-19 15:06:00|5058|5057|5058|5056|5058|5057|5057|5056|748
1634655970000|2021-10-19 15:06:10|5057|5055|5056|5055|5057|5055|5056|5055|467
1634655980000|2021-10-19 15:06:20|5055|5054|5055|5054|5056|5054|5055|5054|328
1634655990000|2021-10-19 15:06:30|5054|5053|5054|5052|5055|5053|5053|5052|1362
1634656000000|2021-10-19 15:06:40|5053||5053||5054||5053||342
1634656010000|2021-10-19 15:06:50|5052|5051|5053|5052|5054|5053|5052|5051|1453
1634656020000|2021-10-19 15:07:00|5054|5053|5054|5052|5054|5053|5053|5052|545
1634656030000|2021-10-19 15:07:10|5053|5051|5053|5051|5053|5051|5053|5051|216
1634656040000|2021-10-19 15:07:20|5052||5052||5052||5052||0
1634656050000|2021-10-19 15:07:30|5053|5052|5053|5052|5053|5052|5053|5052|1280
1634656060000|2021-10-19 15:07:40|5052|5051|5052|5051|5053|5051|5052|5051|133
1634656070000|2021-10-19 15:07:50|5051|5050|5052|5050|5052|5051|5051|5050|648
1634656080000|2021-10-19 15:08:00|5051|5051|5052|5051|5052|5051|5051|5050|82
1634656110000|2021-10-19 15:08:30|5053|5052|5052|5051|5053|5052|5052|5051|1470
1634656120000|2021-10-19 15:08:40|5053|5052|5053|5052|5053|5052|5052|5051|130
1634656130000|2021-10-19 15:08:50|5054|5053|5054|5052|5054|5053|5054|5052|1460
1634656140000|2021-10-19 15:09:00|5053|5051|5052|5050|5053|5051|5051|5050|3852
1634656150000|2021-10-19 15:09:10|5051||5051||5051||5051||0
1634656160000|2021-10-19 15:09:20|5050|5049|5051|5050|5051|5050|5050|5049|616
1634656170000|2021-10-19 15:09:30|||||||||116
1634656180000|2021-10-19 15:09:40|5052|5051|5051|5050|5052|5051|5051|5050|420
1634656190000|2021-10-19 15:09:50|5052|5051|5052|5050|5052|5051|5052|5050|91
1634656200000|2021-10-19 15:10:00|||||||||60
1634656210000|2021-10-19 15:10:10|5051||5051||5051||5051||126
1634656220000|2021-10-19 15:10:20|5052|5051|5052|5051|5052|5051|5051|5050|1411
1634656230000|2021-10-19 15:10:30|5053|5052|5053|5052|5053|5052|5053|5051|971
1634656240000|2021-10-19 15:10:40|5052|5051|5054|5052|5054|5053|5052|5051|781
1634656250000|2021-10-19 15:10:50|5053||5054||5054||5053||8
1634656260000|2021-10-19 15:11:00|5053|5053|5053|5052|5053|5053|5053|5052|0
1634656270000|2021-10-19 15:11:10|5052|5051|5052|5050|5052|5051|5051|5050|1962
1634656280000|2021-10-19 15:11:20|5051||5051||5051||5051||0
1634656290000|2021-10-19 15:11:30|||||||||1
1634656300000|2021-10-19 15:11:40|5052|5051|5052|5051|5052|5051|5052|5050|723
1634656310000|2021-10-19 15:11:50|5053|5052|5053|5052|5054|5053|5053|5052|1811
1634656320000|2021-10-19 15:12:00|5054|5053|5054|5053|5054|5053|5054|5052|186
1634656330000|2021-10-19 15:12:10|5053|5052|5056|5054|5056|5054|5053|5052|13103
1634656340000|2021-10-19 15:12:20|5055|5055|5056|5055|5057|5056|5055|5054|2844
1634656350000|2021-10-19 15:12:30|5055|5054|5055|5054|5056|5055|5055|5054|4912
1634656360000|2021-10-19 15:12:40|5056|5055|5058|5056|5058|5057|5056|5055|4393
1634656370000|2021-10-19 15:12:50|5057|5057|5058|5057|5058|5057|5057|5057|244
1634656380000|2021-10-19 15:13:00|||||||||323
1634656390000|2021-10-19 15:13:10|5059|5058|5059|5057|5059|5058|5058|5057|784
1634656400000|2021-10-19 15:13:20|5058||5058||5059||5058||10
1634656410000|2021-10-19 15:13:30|5059|5058|5056|5055|5060|5059|5053|5052|18830
1634656420000|2021-10-19 15:13:40|5055|5054|5056|5055|5056|5055|5055|5054|1622
1634656430000|2021-10-19 15:13:50|5055|5054|5056|5054|5056|5055|5053|5052|5753
1634656440000|2021-10-19 15:14:00||5055||5055||5055||5055|1
1634656450000|2021-10-19 15:14:10|5055|5054|5054|5053|5055|5054|5053|5052|1796
1634656460000|2021-10-19 15:14:20|5053|5052|5055|5053|5055|5054|5053|5052|1641
1634656470000|2021-10-19 15:14:30|5054||5054||5055||5054||0
1634656480000|2021-10-19 15:14:40|5055|5054|5055|5053|5055|5054|5055|5053|400
1634656490000|2021-10-19 15:14:50|5054|5054|5056|5054|5056|5055|5054|5053|4340
1634656500000|2021-10-19 15:15:00|5057|5055|5057|5055|5057|5056|5057|5055|874
1634656510000|2021-10-19 15:15:10|5056|5056|5056|5055|5057|5056|5056|5055|4309
1634656520000|2021-10-19 15:15:20|5057|5056|5055|5054|5057|5056|5054|5053|8583
1634656530000|2021-10-19 15:15:30|5056|5055|5058|5057|5058|5057|5056|5055|2524
1634656540000|2021-10-19 15:15:40|||||||||196
1634656550000|2021-10-19 15:15:50|5059|5058|5059|5058|5060|5059|5059|5057|2284
1634656560000|2021-10-19 15:16:00|5058|5057|5058|5057|5059|5058|5058|5057|2373
1634656570000|2021-10-19 15:16:10|5057|5056|5057|5056|5058|5057|5055|5054|8716
1634656580000|2021-10-19 15:16:20|5056|5055|5054|5053|5056|5055|5053|5052|19590
1634656590000|2021-10-19 15:16:30|5053|5052|5052|5051|5053|5052|5051|5050|6136
1634656600000|2021-10-19 15:16:40|5051|5050|5051|5050|5052|5051|5050|5049|10396
1634656610000|2021-10-19 15:16:50|5052|5051|5052|5051|5052|5051|5051|5050|2125
1634656620000|2021-10-19 15:17:00|5053|5052|5054|5052|5054|5053|5052|5051|4291
1634656630000|2021-10-19 15:17:10|5053|5053|5053|5052|5053|5053|5053|5052|0
1634656640000|2021-10-19 15:17:20|5054|5053|5054|5053|5055|5054|5053|5052|5758
1634656650000|2021-10-19 15:17:30|5055|5054|5055|5054|5055|5054|5054|5053|591
1634656660000|2021-10-19 15:17:40|5054|5053|5054|5052|5055|5054|5053|5052|2686
1634656670000|2021-10-19 15:17:50|5053|5053|5052|5051|5054|5053|5052|5051|4391
1634656680000|2021-10-19 15:18:00|5053|5052|5053|5052|5053|5052|5052|5051|3109
1634656690000|2021-10-19 15:18:10|5054|5053|5054|5053|5054|5053|5053|5052|1625
1634656700000|2021-10-19 15:18:20|||||||||300
1634656710000|2021-10-19 15:18:30|5053|5052|5053|5051|5054|5053|5052|5051|5716
1634656720000|2021-10-19 15:18:40|5052|5050|5051|5050|5052|5051|5048|5047|10502
1634656730000|2021-10-19 15:18:50|5052|5051|5052|5051|5053|5051|5052|5051|841
1634656740000|2021-10-19 15:19:00|5053||5052||5053||5052||122
1634656750000|2021-10-19 15:19:10|5053|5052|5053|5052|5053|5052|5053|5051|647
1634656760000|2021-10-19 15:19:20|5052|5051|5051|5050|5053|5051|5050|5049|3411
1634656770000|2021-10-19 15:19:30||5049||5050||5050||5049|100
1634656780000|2021-10-19 15:19:40|5052|5051|5052|5051|5052|5051|5052|5051|1819
1634656790000|2021-10-19 15:19:50|||||||||167
1634656800000|2021-10-19 15:20:00|5053|5052|5052|5051|5053|5052|5052|5051|791
1634656810000|2021-10-19 15:20:10|5053||5053||5053||5052||1007
1634656820000|2021-10-19 15:20:20|5054|5052|5054|5053|5054|5053|5054|5052|1895
1634656830000|2021-10-19 15:20:30|5053|5052|5053|5052|5054|5053|5052|5051|2458
1634656840000|2021-10-19 15:20:40|5054|5053|5054|5053|5054|5053|5053|5052|2551
1634656850000|2021-10-19 15:20:50|5055|5054|5054|5053|5055|5054|5054|5053|3801
1634656860000|2021-10-19 15:21:00|||||||||588
1634656870000|2021-10-19 15:21:10|5053|5052|5054|5052|5055|5054|5053|5052|4457
1634656880000|2021-10-19 15:21:20|5053|5051|5054|5053|5054|5053|5052|5051|1093
1634656890000|2021-10-19 15:21:30|5053|5052|5054|5053|5054|5053|5053|5052|1265
1634656900000|2021-10-19 15:21:40|5053|5052|5053|5052|5053|5052|5053|5052|2459
1634656910000|2021-10-19 15:21:50|5054|5053|5054|5053|5054|5053|5053|5053|1018
1634656920000|2021-10-19 15:22:00|5055|5054|5055|5054|5055|5054|5054|5053|2607
1634656930000|2021-10-19 15:22:10|||||||||50
1634656940000|2021-10-19 15:22:20|5054|5053|5054|5053|5055|5054|5053|5052|2246
1634656950000|2021-10-19 15:22:30|||||||||149
1634656960000|2021-10-19 15:22:40|||||||||116
1634656970000|2021-10-19 15:22:50|5055|5054|5056|5055|5056|5055|5055|5054|3605
1634656980000|2021-10-19 15:23:00|5055|5054|5056|5055|5057|5056|5055|5054|4726
1634656990000|2021-10-19 15:23:10|5057|5056|5056|5055|5057|5056|5056|5055|1397
1634657000000|2021-10-19 15:23:20|5057|5056|5057|5056|5057|5056|5056|5055|901
1634657010000|2021-10-19 15:23:30|5056|5055|5057|5056|5057|5056|5056|5055|1550
1634657020000|2021-10-19 15:23:40|5058|5057|5058|5057|5058|5057|5058|5056|2494
1634657030000|2021-10-19 15:23:50|5057|5056|5058|5057|5058|5057|5057|5056|769
1634657040000|2021-10-19 15:24:00|||||||||78
1634657050000|2021-10-19 15:24:10|5059|5058|5059|5057|5059|5058|5058|5057|3305
1634657060000|2021-10-19 15:24:20|5058|5056|5058|5056|5058|5057|5057|5056|3136
1634657070000|2021-10-19 15:24:30||5057||5057||5057||5057|371
1634657080000|2021-10-19 15:24:40|5059|5058|5060|5059|5060|5059|5059|5058|3004
1634657090000|2021-10-19 15:24:50|5061|5060|5060|5059|5061|5060|5060|5059|1986
1634657100000|2021-10-19 15:25:00|5061|5060|5061|5059|5061|5060|5060|5059|2246
1634657110000|2021-10-19 15:25:10|5062|5060|5060|5058|5062|5061|5059|5058|3986
1634657120000|2021-10-19 15:25:20|5059|5059|5059|5057|5060|5059|5057|5055|10921
1634657130000|2021-10-19 15:25:30|5060|5058|5059|5058|5060|5058|5059|5057|194
1634657140000|2021-10-19 15:25:40|5058|5057|5058|5057|5059|5057|5058|5056|1423
1634657150000|2021-10-19 15:25:50|5059|5058|5061|5060|5063|5061|5059|5057|9472
1634657160000|2021-10-19 15:26:00|5062||5062||5062||5062||343
1634657170000|2021-10-19 15:26:10|5061|5061|5062|5061|5062|5061|5061|5060|996
1634657180000|2021-10-19 15:26:20|5059|5060|5056|5055|5059|5060|5056|5055|21274
1634657190000|2021-10-19 15:26:30|5057|5056|5058|5057|5058|5057|5056|5055|1832
1634657200000|2021-10-19 15:26:40|||||||||20
1634657210000|2021-10-19 15:26:50|5059|5058|5061|5059|5061|5059|5059|5058|1863
1634657220000|2021-10-19 15:27:00||5060||5060||5060||5060|141
1634657230000|2021-10-19 15:27:10|5062|5061|5059|5058|5062|5061|5059|5058|3160
1634657240000|2021-10-19 15:27:20|5058|5057|5059|5058|5059|5058|5058|5057|2648
1634657250000|2021-10-19 15:27:30|||||||||268
1634657260000|2021-10-19 15:27:40|||||||||314
1634657270000|2021-10-19 15:27:50|5060|5059|5060|5059|5061|5059|5060|5059|394
1634657280000|2021-10-19 15:28:00|5061|5060|5061|5060|5061|5060|5061|5059|837
1634657290000|2021-10-19 15:28:10|5060|5059|5058|5057|5061|5060|5058|5057|3066
1634657300000|2021-10-19 15:28:20|||||||||534
1634657310000|2021-10-19 15:28:30|5059|5058|5059|5057|5059|5058|5058|5057|1030
1634657320000|2021-10-19 15:28:40|5058|5056|5057|5055|5058|5056|5056|5055|2406
1634657330000|2021-10-19 15:28:50||5056||5056||5056||5055|25
1634657340000|2021-10-19 15:29:00|5058||5057||5058||5057||1745
1634657350000|2021-10-19 15:29:10|5058|5057|5059|5058|5059|5058|5058|5056|12710
1634657360000|2021-10-19 15:29:20|5060|5057|5059|5057|5060|5057|5058|5057|1316
1634657370000|2021-10-19 15:29:30|5058|5056|5058|5056|5058|5056|5057|5056|594
1634657380000|2021-10-19 15:29:40|5059|5057|5061|5059|5061|5059|5059|5057|793
1634657390000|2021-10-19 15:29:50|5062|5060|5060|5058|5062|5060|5059|5058|1372
1634713220000|2021-10-20 07:00:20|4920.5|4915.5|4920.5|4906|4920.5|4915.5|4918|4904|464
1634713230000|2021-10-20 07:00:30|4918|4914.5|4898|4895|4918|4915|4897.5|4894|10886
1634713240000|2021-10-20 07:00:40|4897.5|4895.5|4893.5|4890.5|4899|4897.5|4890.5|4885|5804
1634713250000|2021-10-20 07:00:50|4893|4891|4899|4894.5|4899|4894.5|4893|4888.5|3362
1634713260000|2021-10-20 07:01:00|4900|4895|4896.5|4894.5|4900|4895.5|4894.5|4891.5|4293
1634713270000|2021-10-20 07:01:10|4897.5|4895|4900|4897.5|4900|4899|4895|4891.5|1791
1634713280000|2021-10-20 07:01:20|4898.5|4898|4899.5|4896|4900.5|4898.5|4898.5|4894|880
1634713290000|2021-10-20 07:01:30|4900|4896.5|4900|4898|4900.5|4899.5|4898|4896|6456
1634713300000|2021-10-20 07:01:40|4900.5|4898.5|4900|4897.5|4900.5|4899.5|4899.5|4896.5|4934
1634713310000|2021-10-20 07:01:50|4900.5|4898|4911|4908|4911|4908|4900|4898|4248
1634713320000|2021-10-20 07:02:00|4912|4908.5|4918|4913.5|4920|4914|4911.5|4906.5|3808
1634713330000|2021-10-20 07:02:10|4917.5|4912.5|4911|4906.5|4920|4915|4911|4906.5|6431
1634713340000|2021-10-20 07:02:20|4912.5|4907|4915|4913|4915|4914.5|4911.5|4907|4181
1634713350000|2021-10-20 07:02:30|4914.5|4913.5|4913|4910.5|4914.5|4914|4911|4907.5|1053
1634713360000|2021-10-20 07:02:40|4912.5|4910|4910.5|4907.5|4912.5|4910|4910|4907.5|669
1634713370000|2021-10-20 07:02:50|4910|4908|4915|4912|4915|4913|4910|4907.5|2098
1634713380000|2021-10-20 07:03:00|4914.5|4911|4912.5|4909.5|4915|4912|4909|4908|2674
1634713390000|2021-10-20 07:03:10|4912|4909|4915|4913|4915|4913.5|4912|4908|1457
1634713400000|2021-10-20 07:03:20|4914|4912|4908|4905|4915|4912|4907.5|4905|3122
1634713410000|2021-10-20 07:03:30|4907|4904.5|4909.5|4906.5|4910|4907|4905|4902.5|1408
1634713420000|2021-10-20 07:03:40|4909|4906|4906.5|4903.5|4909|4906|4905|4903.5|1991
1634713430000|2021-10-20 07:03:50|4906|4904|4908.5|4905|4910|4909|4905.5|4903.5|7690
1634713440000|2021-10-20 07:04:00||4905.5||4905||4906||4905|485
1634713450000|2021-10-20 07:04:10|4908|4905.5|4910|4907|4910|4909|4907.5|4905.5|2281
1634713460000|2021-10-20 07:04:20|4909.5|4908|4910|4906.5|4910|4908.5|4909.5|4906|5958
1634713470000|2021-10-20 07:04:30|4909.5|4907.5|4909.5|4905.5|4910|4908|4909.5|4905|1727
1634713480000|2021-10-20 07:04:40|4909|4905|4909|4905.5|4909.5|4905.5|4907.5|4905|7392
1634713490000|2021-10-20 07:04:50|4909.5|4906|4913.5|4909.5|4918|4911.5|4909.5|4906|5230
1634713500000|2021-10-20 07:05:00|4913|4909|4921|4917.5|4923|4919|4911.5|4909|1407
1634713510000|2021-10-20 07:05:10|4920.5|4917|4920.5|4918|4921.5|4918.5|4919|4914.5|764
1634713520000|2021-10-20 07:05:20|4921.5|4917.5|4930.5|4926|4932|4926.5|4921.5|4917|5646
1634713530000|2021-10-20 07:05:30|4931|4925.5|4931|4926.5|4931.5|4928|4930.5|4925.5|682
1634713540000|2021-10-20 07:05:40|4928.5|4926|4926.5|4923.5|4931|4927.5|4926.5|4923|874
1634713550000|2021-10-20 07:05:50|4927|4925|4928.5|4926.5|4928.5|4926.5|4926|4923|1108
1634713560000|2021-10-20 07:06:00|4930.5|4927|4930.5|4927.5|4931.5|4928.5|4929|4925|990
1634713570000|2021-10-20 07:06:10|4931.5|4928.5|4934.5|4931.5|4935|4931.5|4931.5|4928.5|190
1634713580000|2021-10-20 07:06:20|4934|4932|4934.5|4931.5|4941.5|4939|4934|4930.5|5501
1634713590000|2021-10-20 07:06:30|4935|4932|4937.5|4936|4938|4936|4935|4932|944
1634713600000|2021-10-20 07:06:40|4937|4935|4936|4933.5|4941.5|4939|4934|4932|3552
1634713610000|2021-10-20 07:06:50|4935.5|4934|4932.5|4928.5|4936|4934.5|4930|4927|3245
1634713620000|2021-10-20 07:07:00|4932|4927.5|4932.5|4929|4932.5|4929|4931|4927.5|188
1634713630000|2021-10-20 07:07:10|4934.5|4929.5|4934.5|4931.5|4934.5|4931.5|4934.5|4929.5|956
1634713640000|2021-10-20 07:07:20|4935|4933|4943.5|4939.5|4944.5|4939.5|4935|4931.5|1523
1634713650000|2021-10-20 07:07:30|4943|4939|4943|4938.5|4943|4939|4943|4938.5|0
1634713660000|2021-10-20 07:07:40|4939.5|4939|4942.5|4938.5|4943|4939.5|4938.5|4935.5|1733
1634713670000|2021-10-20 07:07:50|4942|4937.5|4941|4938|4942|4938|4940|4936.5|63
1634713680000|2021-10-20 07:08:00|4940.5|4937|4939.5|4936.5|4941|4939|4938|4935|608
1634713690000|2021-10-20 07:08:10|||||||||10
1634713700000|2021-10-20 07:08:20|4939|4935.5|4936|4934|4939|4935.5|4935.5|4932.5|625
1634713710000|2021-10-20 07:08:30|4935.5|4934.5|4930.5|4927.5|4935.5|4934.5|4930.5|4927|473
1634713720000|2021-10-20 07:08:40|4930|4928|4930.5|4928|4930.5|4928|4929|4926.5|86
1634713730000|2021-10-20 07:08:50|4930|4927.5|4930|4926.5|4930.5|4927.5|4930|4926.5|1
1634713740000|2021-10-20 07:09:00|4930.5|4927|4930|4926.5|4930.5|4927.5|4930|4926.5|1
1634713750000|2021-10-20 07:09:10|4929.5|4929|4928.5|4926.5|4929.5|4929|4928|4925|2031
1634713760000|2021-10-20 07:09:20|4928|4925.5|4920.5|4918|4928|4925.5|4920|4918|2421
1634713770000|2021-10-20 07:09:30|4920|4917.5|4920.5|4918|4920.5|4920|4918.5|4916.5|1592
1634713780000|2021-10-20 07:09:40|4920|4918.5|4920.5|4919|4922|4919|4920|4918.5|199
1634713790000|2021-10-20 07:09:50|4921.5|4919.5|4925|4921.5|4926.5|4924|4921|4919|1566
1634713800000|2021-10-20 07:10:00|4923.5|4920.5|4922.5|4919.5|4924.5|4922|4920|4917|1166
1634713810000|2021-10-20 07:10:10|4922|4919|4922|4919.5|4922.5|4919.5|4921.5|4919|436
1634713820000|2021-10-20 07:10:20|4921.5|4919|4919|4916.5|4921.5|4919|4916.5|4914|3737
1634713830000|2021-10-20 07:10:30|4918.5|4916|4913|4910|4918.5|4916|4912|4910|5776
1634713840000|2021-10-20 07:10:40|4913.5|4910.5|4911|4909|4914|4911.5|4911|4909|2184
1634713850000|2021-10-20 07:10:50||4909.5||4909||4909.5||4909|0
1634713860000|2021-10-20 07:11:00|4912|4909.5|4911.5|4909.5|4912|4910.5|4910|4908|1070
1634713870000|2021-10-20 07:11:10|4911|4910|4914.5|4912|4914.5|4912|4911|4910|1166
1634713880000|2021-10-20 07:11:20|4915|4912.5|4914|4913|4915.5|4913.5|4913.5|4911.5|509
1634713890000|2021-10-20 07:11:30|4913.5|4912.5|4913|4910.5|4914|4912.5|4910.5|4907.5|2336
1634713900000|2021-10-20 07:11:40|4913.5|4911|4918|4915.5|4919.5|4917|4913.5|4911|937
1634713910000|2021-10-20 07:11:50|4919.5|4916|4919|4916.5|4920|4918|4919|4916|172
1634713920000|2021-10-20 07:12:00|4919.5|4917|4921.5|4918.5|4922|4920|4918.5|4916.5|1776
1634713930000|2021-10-20 07:12:10|4920|4917.5|4920.5|4918.5|4922.5|4921|4919.5|4917.5|1866
1634713940000|2021-10-20 07:12:20|4923|4919|4916|4914|4923|4920.5|4916|4914|2279
1634713950000|2021-10-20 07:12:30|4916.5|4914.5|4913.5|4912|4916.5|4914.5|4913|4912|455
1634713960000|2021-10-20 07:12:40|4914.5|4912.5|4914|4912|4914.5|4913|4913|4912|302
1634713970000|2021-10-20 07:12:50|4914.5|4912.5|4918|4915.5|4919.5|4917|4914.5|4912.5|3152
1634713980000|2021-10-20 07:13:00|4917.5|4916|4916|4914|4917.5|4917|4916|4914|1203
1634713990000|2021-10-20 07:13:10|4915.5|4913.5|4917|4915.5|4917|4915.5|4915|4913.5|1959
1634714000000|2021-10-20 07:13:20|4916|4916|4919.5|4917.5|4920|4917.5|4915.5|4914.5|852
1634714010000|2021-10-20 07:13:30|4919|4917|4917|4915|4919|4917.5|4916.5|4915|770
1634714020000|2021-10-20 07:13:40|4917.5|4915.5|4917.5|4915|4920|4916.5|4917|4915|258
1634714030000|2021-10-20 07:13:50|4918|4915.5|4918.5|4917|4920|4918.5|4917.5|4915|2108
1634714040000|2021-10-20 07:14:00|4918|4916|4918|4916.5|4918|4916.5|4916.5|4915|676
1634714050000|2021-10-20 07:14:10|4917.5|4917|4916.5|4914.5|4918|4917|4916|4914.5|2930
1634714060000|2021-10-20 07:14:20|4916|4913.5|4913.5|4911.5|4916|4913.5|4912|4909.5|953
1634714070000|2021-10-20 07:14:30|4913|4912|4912.5|4910.5|4913|4912.5|4911.5|4910|6936
1634714080000|2021-10-20 07:14:40|4912|4910|4910.5|4908.5|4912.5|4910|4910|4908.5|2466
1634714090000|2021-10-20 07:14:50|4910|4909|4908.5|4906.5|4910.5|4909|4908|4905.5|463
1634714100000|2021-10-20 07:15:00|4908|4907|4908.5|4907|4910.5|4910|4908|4906.5|1557
1634714110000|2021-10-20 07:15:10|4908|4906.5|4908|4905.5|4908.5|4906.5|4907.5|4905.5|653
1634714120000|2021-10-20 07:15:20|4907.5|4905|4905.5|4904|4907.5|4905|4905.5|4903.5|1203
1634714130000|2021-10-20 07:15:30|4905|4903.5|4903.5|4901.5|4905.5|4903.5|4902.5|4901|1610
1634714140000|2021-10-20 07:15:40|4904|4902|4900.5|4898.5|4904|4902|4900.5|4898.5|761
1634714150000|2021-10-20 07:15:50|4900|4899|4901|4899|4902.5|4900.5|4900|4899|338
1634714160000|2021-10-20 07:16:00|4900.5|4899.5|4902.5|4900.5|4904|4902.5|4900.5|4899|1793
1634714170000|2021-10-20 07:16:10|4903|4901|4905|4903|4905.5|4903.5|4903|4901|291
1634714180000|2021-10-20 07:16:20|4904.5|4902.5|4905.5|4904|4905.5|4904|4904|4902.5|391
1634714190000|2021-10-20 07:16:30|4905|4904.5|4906|4904|4906|4905|4903|4901.5|2433
1634714200000|2021-10-20 07:16:40|4906.5|4904.5|4905.5|4904.5|4906.5|4905.5|4905|4904|1627
1634714210000|2021-10-20 07:16:50|4906|4904|4907|4905|4907|4905|4904|4902|1589
1634714220000|2021-10-20 07:17:00|4907.5|4905.5|4911|4910|4912.5|4910|4907.5|4905.5|1820
1634714230000|2021-10-20 07:17:10|4910.5|4909.5|4908|4906.5|4911|4909.5|4908|4906.5|1159
1634714240000|2021-10-20 07:17:20|4907.5|4906|4906|4904.5|4908|4906|4906|4904|2454
1634714250000|2021-10-20 07:17:30|4906.5|4905|4909.5|4908|4909.5|4908|4906.5|4904.5|2215
1634714260000|2021-10-20 07:17:40|4910|4907.5|4908|4906.5|4910.5|4908.5|4905.5|4904|6348
1634714270000|2021-10-20 07:17:50|4907.5|4906|4908|4906|4908|4907|4906|4904.5|1591
1634714280000|2021-10-20 07:18:00|4908.5|4906.5|4908|4906.5|4912|4910|4908|4906.5|2817
1634714290000|2021-10-20 07:18:10|4907.5|4905.5|4909|4906.5|4910|4908|4906|4905.5|1558
1634714300000|2021-10-20 07:18:20|4908.5|4907|4910.5|4909|4911.5|4910|4908.5|4906.5|1675
1634714310000|2021-10-20 07:18:30|4911|4908.5|4910|4908|4911|4910.5|4908.5|4907.5|2257
1634714320000|2021-10-20 07:18:40|4910.5|4909|4905.5|4904|4911|4910.5|4904|4902.5|23715
1634714330000|2021-10-20 07:18:50|4905|4903.5|4909|4907|4909|4907|4900|4899.5|14866
1634714340000|2021-10-20 07:19:00|4910|4907.5|4914|4912|4915|4914|4910|4907.5|1424
1634714350000|2021-10-20 07:19:10|4914.5|4912.5|4916|4914|4916|4914.5|4914|4912.5|1311
1634714360000|2021-10-20 07:19:20|4916.5|4914.5|4918|4916.5|4919|4916.5|4916.5|4914.5|652
1634714370000|2021-10-20 07:19:30|4917.5|4916|4923.5|4921.5|4923.5|4921.5|4917|4916|2587
1634714380000|2021-10-20 07:19:40|4923|4921|4920|4918.5|4923|4921|4919.5|4918.5|921
1634714390000|2021-10-20 07:19:50|4919.5|4918|4922.5|4921|4922.5|4921.5|4919|4917.5|1916
1634714400000|2021-10-20 07:20:00|4923|4921.5|4920.5|4919|4923|4922|4920|4919|1395
1634714410000|2021-10-20 07:20:10|4920|4919.5|4922|4921|4922|4921|4919.5|4919.5|927
1634714420000|2021-10-20 07:20:20|4921.5|4920.5|4917|4914|4921.5|4920.5|4916|4914|861
1634714430000|2021-10-20 07:20:30|4917.5|4914.5|4919|4918|4920|4918|4916.5|4914.5|796
1634714440000|2021-10-20 07:20:40|4918.5|4917|4923|4920.5|4923|4921|4918.5|4917|678
1634714450000|2021-10-20 07:20:50|4922.5|4920|4918|4916|4922.5|4920|4918|4916|898
1634714460000|2021-10-20 07:21:00|4918.5|4916.5|4921.5|4919|4921.5|4919|4918.5|4916.5|1534
1634714470000|2021-10-20 07:21:10|4922|4920|4925.5|4923.5|4927|4925|4920|4918.5|4129
1634714480000|2021-10-20 07:21:20|4925|4924.5|4925.5|4924.5|4929.5|4928.5|4924.5|4923.5|2818
1634714490000|2021-10-20 07:21:30|4926|4924|4924|4922.5|4926|4924|4924|4922|63
1634714500000|2021-10-20 07:21:40|4923.5|4922|4923|4920.5|4923.5|4922|4922.5|4920|263
1634714510000|2021-10-20 07:21:50|4922.5|4920|4921.5|4920|4922.5|4920|4921.5|4920|0
1634714520000|2021-10-20 07:22:00|4921|4919.5|4918|4916|4921|4919.5|4917|4915.5|1204
1634714530000|2021-10-20 07:22:10|4917.5|4915.5|4918.5|4916.5|4918.5|4917|4916|4914.5|1302
1634714540000|2021-10-20 07:22:20|4918|4916|4922|4919.5|4922.5|4920.5|4918|4916|344
1634714550000|2021-10-20 07:22:30|4921.5|4920|4919.5|4917.5|4921.5|4920|4918.5|4916.5|1052
1634714560000|2021-10-20 07:22:40|4920|4917|4918.5|4917|4920|4917|4918.5|4917|293
1634714570000|2021-10-20 07:22:50|4918|4917.5|4920|4918.5|4920|4918.5|4918|4917.5|732
1634714580000|2021-10-20 07:23:00|4919.5|4919|4919|4917|4919.5|4919|4918.5|4917|457
1634714590000|2021-10-20 07:23:10|4919.5|4917.5|4923|4921.5|4923|4921.5|4918.5|4917|1241
1634714600000|2021-10-20 07:23:20|4922.5|4921|4922.5|4920.5|4922.5|4921|4922.5|4920|65
1634714610000|2021-10-20 07:23:30|4922|4920|4921|4919.5|4922.5|4920.5|4921|4919.5|415
1634714620000|2021-10-20 07:23:40|4922|4920|4922.5|4920.5|4922.5|4920.5|4922|4920|72
1634714630000|2021-10-20 07:23:50|4922|4920|4922|4920.5|4922|4920.5|4922|4919.5|0
1634714640000|2021-10-20 07:24:00|4923|4921|4925.5|4924.5|4926.5|4925|4922|4920|1081
1634714650000|2021-10-20 07:24:10|4926|4924|4926|4925|4926.5|4925|4925.5|4923.5|1455
1634714660000|2021-10-20 07:24:20|4925.5|4925.5|4924.5|4922.5|4925.5|4925.5|4924.5|4922.5|1669
1634714670000|2021-10-20 07:24:30|4924|4923|4922.5|4921|4924|4923.5|4922.5|4921|619
1634714680000|2021-10-20 07:24:40|4922|4920.5|4920.5|4919.5|4922|4920.5|4920.5|4919.5|150
1634714690000|2021-10-20 07:24:50|4921.5|4920|4920.5|4919.5|4921.5|4920|4920.5|4919.5|123
1634714700000|2021-10-20 07:25:00|4921|4920|4918|4916.5|4921|4920|4917|4916|1045
1634714710000|2021-10-20 07:25:10||4916||4916||4916.5||4916|0
1634714720000|2021-10-20 07:25:20|4917.5|4916.5|4920|4918|4920|4918|4917.5|4915.5|1615
1634714730000|2021-10-20 07:25:30|4919.5|4919|4920|4919|4920|4919.5|4919.5|4918|754
1634714740000|2021-10-20 07:25:40|4921|4919.5|4918.5|4916|4924|4921.5|4918.5|4916|4750
1634714750000|2021-10-20 07:25:50|4918|4916.5|4918.5|4917.5|4918.5|4917.5|4918|4916.5|194
1634714760000|2021-10-20 07:26:00|4919||4920||4920||4919||200
1634714770000|2021-10-20 07:26:10|4919.5|4917|4918|4916|4919.5|4917|4917.5|4916|423
1634714780000|2021-10-20 07:26:20|4917.5|4915.5|4915.5|4914|4917.5|4915.5|4915|4914|1908
1634714790000|2021-10-20 07:26:30|4915|4913.5|4914.5|4912|4915.5|4913.5|4913|4911.5|1310
1634714800000|2021-10-20 07:26:40|4915|4912.5|4915.5|4914|4915.5|4914|4915|4912.5|100
1634714810000|2021-10-20 07:26:50|4915|4915|4916.5|4915.5|4917|4916|4915|4914|1244
1634714820000|2021-10-20 07:27:00|4916|4915|4913.5|4912|4916.5|4915.5|4913.5|4912|1158
1634714830000|2021-10-20 07:27:10|4914|4912.5|4918.5|4917|4919.5|4917.5|4914|4912|4599
1634714840000|2021-10-20 07:27:20|4918|4916.5|4918|4916.5|4918|4916.5|4918|4916.5|208
1634714850000|2021-10-20 07:27:30|4917.5|4916|4918.5|4916.5|4918.5|4916.5|4917|4916|654
1634714870000|2021-10-20 07:27:50|4919.5|4916|4921|4919.5|4922.5|4920.5|4918.5|4916|1478
1634714880000|2021-10-20 07:28:00|4922|4920|4920|4919|4923.5|4921.5|4919.5|4919|9505
1634714890000|2021-10-20 07:28:10|4920.5|4919.5|4921|4919.5|4921|4919.5|4920|4919|320
1634714900000|2021-10-20 07:28:20|4920.5|4920|4920.5|4919.5|4921|4920|4920.5|4919.5|879
1634714910000|2021-10-20 07:28:30|4921|4920|4920.5|4919.5|4921.5|4921|4920.5|4919|1659
1634714920000|2021-10-20 07:28:40|4920|4920|4920.5|4919.5|4923|4922.5|4920|4919|4618
1634714930000|2021-10-20 07:28:50|4920|4920|4919.5|4919|4921|4920|4919.5|4919|1698
1634714940000|2021-10-20 07:29:00|4920|4919.5|4920.5|4920|4922.5|4920.5|4920|4919.5|4753
1634714950000|2021-10-20 07:29:10|4920|4919.5|4920|4919.5|4923.5|4921.5|4920|4919.5|10104
1634714960000|2021-10-20 07:29:20|4920.5|4920|4921|4919.5|4922|4920.5|4920|4919.5|4842
1634714970000|2021-10-20 07:29:30|4920|4920|4921.5|4919.5|4921.5|4921|4920|4919|5546
1634714980000|2021-10-20 07:29:40|4922|4920|4921|4919.5|4923.5|4922|4919.5|4919|4531
1634714990000|2021-10-20 07:29:50|4920.5|4919|4921|4919|4921|4920|4920|4919|1198
1634715000000|2021-10-20 07:30:00|4920.5|4919.5|4920|4918|4920.5|4919.5|4919|4918|1024
1634715010000|2021-10-20 07:30:10||4918.5||4918.5||4918.5||4918.5|0
1634715020000|2021-10-20 07:30:20|4919.5||4920||4920||4919.5||256
1634715030000|2021-10-20 07:30:30|4920.5|4919|4920|4918.5|4921|4919|4920|4918.5|862
1634715040000|2021-10-20 07:30:40|4920.5|4919|4920|4918.5|4921.5|4920|4919.5|4918.5|945
1634715050000|2021-10-20 07:30:50|4920.5|4919|4920|4918.5|4922|4920.5|4919.5|4918.5|2074
1634715060000|2021-10-20 07:31:00|4919.5|4918|4918|4916|4919.5|4918|4917|4916|1643
1634715070000|2021-10-20 07:31:10|4918.5|4916.5|4918|4917|4918.5|4917.5|4917.5|4916.5|594
1634715080000|2021-10-20 07:31:20|4917.5|4916.5|4917.5|4916|4918|4916.5|4916.5|4915.5|1239
1634715090000|2021-10-20 07:31:30|4918|4916.5|4919|4917|4919|4917|4916.5|4916|5299
1634715100000|2021-10-20 07:31:40|4918.5|4916.5|4918|4916.5|4918.5|4916.5|4918|4916.5|134
1634715110000|2021-10-20 07:31:50|4917.5|4917|4921|4919|4921|4920|4917.5|4917|6154
1634715120000|2021-10-20 07:32:00|4920.5|4919.5|4920.5|4919.5|4921|4920|4920|4919|1096
1634715130000|2021-10-20 07:32:10|4921|4920|4920.5|4919|4922|4920|4920.5|4919|758
1634715140000|2021-10-20 07:32:20|4920|4918.5|4918|4916|4920|4918.5|4918|4916|2386
1634715150000|2021-10-20 07:32:30|4917.5|4915.5|4916.5|4915.5|4917.5|4915.5|4916|4914.5|615
1634715170000|2021-10-20 07:32:50|4917|4916|4919.5|4918|4919.5|4918|4917|4916|396
1634715180000|2021-10-20 07:33:00|4919|4917.5|4918|4917|4919|4917.5|4918|4917|271
1634715190000|2021-10-20 07:33:10|4918.5|4917.5|4919.5|4918.5|4920|4919|4918.5|4917.5|473
1634715200000|2021-10-20 07:33:20|4920|4919|4919|4918|4921.5|4919.5|4919|4918|2383
1634715210000|2021-10-20 07:33:30|4918.5|4917|4917|4916|4918.5|4917|4917|4915.5|244
1634715220000|2021-10-20 07:33:40|4916.5|4915.5|4919|4918|4919|4918|4916.5|4915.5|254
1634715230000|2021-10-20 07:33:50|4919.5|4918.5|4920.5|4919.5|4921|4920|4919.5|4918.5|1036
1634715240000|2021-10-20 07:34:00|4920|4919|4920.5|4919|4920.5|4919.5|4919.5|4918.5|499
1634715250000|2021-10-20 07:34:10|||||||||65
1634715260000|2021-10-20 07:34:20|4921|4919.5|4920|4918.5|4922|4920.5|4920|4918.5|1054
1634715270000|2021-10-20 07:34:30|4919.5|4918|4916|4915.5|4920|4918|4916|4915.5|853
1634715280000|2021-10-20 07:34:40|4915.5|4914.5|4916.5|4916|4916.5|4916|4915.5|4914|1176
1634715290000|2021-10-20 07:34:50|4917|4916.5|4916.5|4914.5|4918|4916.5|4916.5|4914.5|61
1634715300000|2021-10-20 07:35:00|4917|4915.5|4918|4917|4918|4917.5|4916.5|4915.5|767
1634715310000|2021-10-20 07:35:10|4919|4917.5|4921|4919.5|4921.5|4919.5|4919|4917.5|384
1634715320000|2021-10-20 07:35:20|4921.5|4920|4920.5|4919.5|4922.5|4920.5|4920.5|4919.5|2292
1634715330000|2021-10-20 07:35:30|4920|4919|4919.5|4918|4920.5|4919|4919|4917.5|847
1634715340000|2021-10-20 07:35:40|4919|4917.5|4919|4917.5|4919|4917.5|4917.5|4917|675
1634715350000|2021-10-20 07:35:50|4919.5|4918|4921.5|4919.5|4921.5|4919.5|4919.5|4918|323
1634715360000|2021-10-20 07:36:00|4921|4919|4920.5|4919.5|4921|4919.5|4919.5|4919|472
1634715370000|2021-10-20 07:36:10|4921|4920|4920.5|4919.5|4922|4920.5|4920.5|4919.5|125
1634715380000|2021-10-20 07:36:20|4921.5|4920|4921|4919|4921.5|4920.5|4920|4919|614
1634715390000|2021-10-20 07:36:30|4922|4919.5|4921.5|4919.5|4922.5|4921|4921|4919|4730
1634715400000|2021-10-20 07:36:40|4922|4920|4921.5|4919.5|4922|4920|4921.5|4919.5|1901
1634715410000|2021-10-20 07:36:50|4921||4921||4921||4921||0
1634715420000|2021-10-20 07:37:00|4921.5|4920|4921.5|4919.5|4923|4921.5|4921|4919.5|3499
1634715430000|2021-10-20 07:37:10|4921|4919|4920.5|4919.5|4921.5|4919.5|4920|4919|2184
1634715440000|2021-10-20 07:37:20|4920|4920|4921|4919.5|4921|4920|4920|4919|771
1634715450000|2021-10-20 07:37:30|4920.5||4920.5||4921||4920.5||2
1634715460000|2021-10-20 07:37:40|4921|4919|4921|4919.5|4921.5|4921|4921|4919|1220
1634715470000|2021-10-20 07:37:50|4921.5|4919|4920.5|4919.5|4921.5|4919.5|4920|4919|274
1634715480000|2021-10-20 07:38:00|4921|4920|4921|4919.5|4921.5|4920|4920.5|4919.5|192
1634715490000|2021-10-20 07:38:10|4921.5|4920|4921|4919.5|4921.5|4920|4921|4919.5|0
1634715500000|2021-10-20 07:38:20|4920.5||4921||4921||4920.5||0
1634715520000|2021-10-20 07:38:40|4921.5|4920|4921|4919.5|4922|4921|4921|4919.5|3935
1634715530000|2021-10-20 07:38:50|4921.5|4920|4921|4919.5|4922.5|4920.5|4921|4919.5|909
1634715540000|2021-10-20 07:39:00|||||||||44
1634715550000|2021-10-20 07:39:10|||||||||100
1634715560000|2021-10-20 07:39:20|4920.5|4920|4921.5|4920|4921.5|4920.5|4920.5|4919.5|908
1634715570000|2021-10-20 07:39:30|4922|4920.5|4925.5|4924|4926|4924|4922|4920.5|699
1634715580000|2021-10-20 07:39:40|4925|4923.5|4924|4922.5|4925|4923.5|4923.5|4922.5|821
1634715590000|2021-10-20 07:39:50|4923.5|4922|4923.5|4922.5|4923.5|4922.5|4923|4922|1056
1634715600000|2021-10-20 07:40:00|4924|4923|4927.5|4925.5|4927.5|4925.5|4924|4923|443
1634715610000|2021-10-20 07:40:10|4927|4925|4927|4925.5|4927|4925.5|4927|4925|500
1634715620000|2021-10-20 07:40:20|4927.5||4927||4927.5||4927||804
1634715640000|2021-10-20 07:40:40|4926.5|4925|4926|4924.5|4926.5|4925|4925.5|4924.5|658
1634715650000|2021-10-20 07:40:50|4925|4924|4922.5|4922|4925.5|4924|4922.5|4922|1031
1634715660000|2021-10-20 07:41:00||4921.5||4921||4921.5||4921|310
1634715670000|2021-10-20 07:41:10|4922|4920|4922|4920|4922|4920.5|4921|4920|509
1634715680000|2021-10-20 07:41:20||4920.5||4920.5||4920.5||4920.5|0
1634715690000|2021-10-20 07:41:30|4922.5|4921|4923|4922|4924|4922.5|4922.5|4921|1457
1634715700000|2021-10-20 07:41:40|4922.5|4921.5|4921.5|4920|4922.5|4921.5|4921.5|4920|254
1634715710000|2021-10-20 07:41:50|4922|4920.5|4923.5|4921.5|4924.5|4922.5|4922|4920.5|553
1634715720000|2021-10-20 07:42:00|4924|4922|4924|4922|4924.5|4923|4924|4922|126
1634715730000|2021-10-20 07:42:10|4923.5|4921.5|4922.5|4920.5|4923.5|4921.5|4922|4920.5|1091
1634715740000|2021-10-20 07:42:20|4922|4920|4922|4920.5|4922|4920.5|4921.5|4920|456
1634715750000|2021-10-20 07:42:30|4921.5|4920|4921.5|4920|4921.5|4920.5|4921.5|4920|0
1634715760000|2021-10-20 07:42:40|4922|4921.5|4923.5|4922|4923.5|4922.5|4922|4920|1107
1634715770000|2021-10-20 07:42:50|4923||4923||4923||4923||0
1634715780000|2021-10-20 07:43:00|4922.5|4921.5|4922|4920.5|4922.5|4921.5|4921.5|4920|196
1634715790000|2021-10-20 07:43:10|4921.5||4921.5||4921.5||4921.5||0
1634715800000|2021-10-20 07:43:20|4921|4920|4919.5|4918.5|4921.5|4920|4919.5|4918.5|2044
1634715810000|2021-10-20 07:43:30|4920.5|4918|4922|4920.5|4922|4920.5|4920.5|4918|109
1634715820000|2021-10-20 07:43:40|4921.5|4920|4921.5|4919.5|4921.5|4920|4921.5|4919.5|0
1634715830000|2021-10-20 07:43:50|4922|4920|4923|4921|4923|4921.5|4921.5|4920|658
1634715840000|2021-10-20 07:44:00|4922.5|4920.5|4924.5|4923|4924.5|4923|4922|4920.5|397
1634715850000|2021-10-20 07:44:10|4924|4922|4923|4921.5|4924|4922|4923|4921.5|28
1634715860000|2021-10-20 07:44:20||4922||4921.5||4922||4921.5|2
1634715870000|2021-10-20 07:44:30|4923.5|4922|4923.5|4922|4924|4923|4923.5|4922|281
1634715880000|2021-10-20 07:44:40|4923|4921.5|4922|4921|4923|4921.5|4922|4921|274
1634715890000|2021-10-20 07:44:50||4921.5||4921||4921.5||4921|53
1634715900000|2021-10-20 07:45:00|4921.5|4920|4920.5|4918.5|4921.5|4920|4920.5|4918.5|365
1634715910000|2021-10-20 07:45:10|4920|4919|4920|4918.5|4920|4919|4920|4918.5|101
1634715920000|2021-10-20 07:45:20|4919|4918|4919|4917.5|4920.5|4918|4918.5|4917.5|110
1634715930000|2021-10-20 07:45:30|4918.5||4918.5||4918.5||4918.5||70
1634715940000|2021-10-20 07:45:40|4919|4918|4916|4914.5|4919|4918|4916|4914.5|939
1634715950000|2021-10-20 07:45:50|4915.5||4915.5||4915.5||4915.5||146
1634715960000|2021-10-20 07:46:00|4916.5|4915|4916.5|4914.5|4917|4915.5|4916.5|4914.5|126
1634715970000|2021-10-20 07:46:10|4916|4915|4914.5|4913.5|4916|4915|4914.5|4913.5|1265
1634715980000|2021-10-20 07:46:20|4914|4913|4915|4913.5|4916|4914|4913.5|4913|696
1634715990000|2021-10-20 07:46:30|4914.5|4913|4914|4912.5|4914.5|4913|4913.5|4912.5|558
1634716000000|2021-10-20 07:46:40|4915|4913|4916|4914|4916|4914|4914.5|4913|197
1634716010000|2021-10-20 07:46:50|4915.5|4914.5|4913.5|4912|4915.5|4914.5|4913.5|4912|597
1634716020000|2021-10-20 07:47:00|4913|4912.5|4912.5|4911.5|4913|4912.5|4912.5|4911.5|471
1634716030000|2021-10-20 07:47:10|4912|4912|4915.5|4914|4915.5|4914|4912|4911.5|492
1634716040000|2021-10-20 07:47:20|4915|4913.5|4914|4912.5|4915|4913.5|4914|4912.5|109
1634716050000|2021-10-20 07:47:30|4913.5|4912|4911|4910|4913.5|4912|4911|4909.5|481
1634716060000|2021-10-20 07:47:40|4910.5||4911||4911||4910.5||2
1634716070000|2021-10-20 07:47:50|4911.5|4910.5|4912|4911|4912.5|4911|4911.5|4910|499
1634716080000|2021-10-20 07:48:00|4912.5|4911.5|4911|4909.5|4912.5|4911.5|4910.5|4908.5|1659
1634716090000|2021-10-20 07:48:10|4910|4909|4910|4908.5|4910|4909|4909.5|4908|0
1634716100000|2021-10-20 07:48:20||4909||4908.5||4909||4908.5|58
1634716110000|2021-10-20 07:48:30|4909.5|4908|4909.5|4908.5|4909.5|4908.5|4909.5|4908|8
1634716120000|2021-10-20 07:48:40|4910|4909|4909.5|4908|4911|4910|4909.5|4908|710
1634716130000|2021-10-20 07:48:50|4909|4907.5|4905|4903.5|4909.5|4907.5|4904.5|4903.5|2499
1634716140000|2021-10-20 07:49:00|4905.5|4904|4908|4906.5|4908|4907|4905|4904|2933
1634716150000|2021-10-20 07:49:10|4907.5|4906|4908|4906.5|4908|4906.5|4906.5|4906|355
1634716160000|2021-10-20 07:49:20|4907.5|4906|4909.5|4908|4909.5|4908|4907|4906|2124
1634716170000|2021-10-20 07:49:30|4909|4908.5|4909|4908|4909|4908.5|4908.5|4908|154
1634716180000|2021-10-20 07:49:40|4908.5|4907|4907.5|4906.5|4908.5|4907|4907.5|4906.5|158
1634716190000|2021-10-20 07:49:50|4908.5|4907|4909|4907.5|4909.5|4907.5|4908.5|4906.5|158
1634716200000|2021-10-20 07:50:00|4908.5|4906.5|4907|4906.5|4908.5|4908|4907|4906|441
1634716210000|2021-10-20 07:50:10|4907|4906|4908.5|4906|4909|4907.5|4907|4905.5|0
1634716220000|2021-10-20 07:50:20|4909|4906.5|4907|4905|4909|4906.5|4907|4905|54
1634716230000|2021-10-20 07:50:30|4907.5|4905.5|4907|4905.5|4907.5|4905.5|4906.5|4905|0
1634716240000|2021-10-20 07:50:40|4906.5|4905|4906.5|4904|4906.5|4905|4905|4903.5|141
1634716250000|2021-10-20 07:50:50|4906|4903.5|4903.5|4902|4906.5|4904.5|4903|4901.5|99
1634716260000|2021-10-20 07:51:00|4903|4901.5|4901.5|4899.5|4903.5|4902|4901|4898.5|165
1634716270000|2021-10-20 07:51:10|4902|4900|4901.5|4900|4902.5|4900.5|4901|4899|10
1634716280000|2021-10-20 07:51:20|4902|4900.5|4903|4902|4903|4902|4902|4900|8
1634716290000|2021-10-20 07:51:30|4902.5|4901.5|4902.5|4900.5|4903|4902|4901.5|4900|87
1634716300000|2021-10-20 07:51:40|4903|4901|4900|4898|4903|4901|4900|4898|129
1634716310000|2021-10-20 07:51:50|4900.5|4898.5|4899.5|4897.5|4900.5|4898.5|4899.5|4897|125
1634716320000|2021-10-20 07:52:00|4900|4898|4902|4900.5|4902.5|4901|4899.5|4898|1048
1634716330000|2021-10-20 07:52:10|4902.5|4901|4902.5|4901|4904|4901.5|4902|4900.5|125
1634716340000|2021-10-20 07:52:20|4902|4900.5|4902|4900.5|4902.5|4901|4901.5|4900|9
1634716350000|2021-10-20 07:52:30|4902.5|4900|4902|4900.5|4902.5|4901|4902|4900|0
1634716360000|2021-10-20 07:52:40|4902.5|4899|4901|4899|4902.5|4899|4900.5|4898.5|50
1634716370000|2021-10-20 07:52:50|4900.5|4898.5|4901|4899|4902.5|4900|4900.5|4898.5|307
1634716380000|2021-10-20 07:53:00|4900.5|4898.5|4900.5|4899|4901|4899.5|4900.5|4898.5|50
1634716390000|2021-10-20 07:53:10|4901|4899.5|4900.5|4898.5|4901|4899.5|4900.5|4898.5|17
1634716400000|2021-10-20 07:53:20|4898.5|4899|4899.5|4897.5|4900.5|4899|4898.5|4897|92
1634716410000|2021-10-20 07:53:30|4899|4897|4898|4895.5|4899.5|4897.5|4898|4895.5|15
1634716420000|2021-10-20 07:53:40|4898.5|4896|4894|4892.5|4898.5|4896|4894|4892|37
1634716430000|2021-10-20 07:53:50|4893.5|4892|4894|4892.5|4895|4893.5|4893.5|4892|145
1634716440000|2021-10-20 07:54:00|4893.5|4892|4895|4893|4895|4893|4893.5|4892|113
1634716450000|2021-10-20 07:54:10|4894.5|4892.5|4893|4891|4894.5|4892.5|4891.5|4890|157
1634716460000|2021-10-20 07:54:20|4892.5|4890.5|4892.5|4890.5|4893.5|4892|4892|4890|548
1634716470000|2021-10-20 07:54:30|4892|4890|4892.5|4891|4892.5|4891|4892|4890|0
1634716480000|2021-10-20 07:54:40|4893|4891.5|4895.5|4893.5|4895.5|4893.5|4892.5|4891|605
1634716490000|2021-10-20 07:54:50|4895|4894|4895.5|4894.5|4895.5|4894.5|4894.5|4893|66
1634716500000|2021-10-20 07:55:00|4895|4894|4894|4893|4895.5|4894|4894|4893|43
1634716510000|2021-10-20 07:55:10|4893.5|4892.5|4893.5|4890.5|4894|4893|4892|4890|257
1634716520000|2021-10-20 07:55:20|4893|4890|4894.5|4892.5|4894.5|4892.5|4893|4890|0
1634716530000|2021-10-20 07:55:30|4894|4892|4893.5|4890.5|4894.5|4892|4893|4890.5|0
1634716540000|2021-10-20 07:55:40|4893|4890|4890|4888.5|4893.5|4890.5|4890|4888.5|50
1634716550000|2021-10-20 07:55:50|4890.5|4889|4890.5|4889|4891|4889|4890|4888.5|60
1634716560000|2021-10-20 07:56:00|4890|4888.5|4891.5|4889|4892.5|4890.5|4889|4888|94
1634716570000|2021-10-20 07:56:10|4891|4889.5|4891|4888.5|4891.5|4889.5|4891|4888.5|11
1634716580000|2021-10-20 07:56:20|4891.5|4889|4891|4889|4891.5|4889.5|4891|4888.5|0
1634716590000|2021-10-20 07:56:30|4891.5|4889.5|4888.5|4886.5|4891.5|4890|4888.5|4886.5|153
1634716600000|2021-10-20 07:56:40|4888|4886|4888|4885.5|4889|4887|4887|4884.5|50
1634716610000|2021-10-20 07:56:50|4887|4885|4886.5|4884.5|4887.5|4886|4885.5|4884|193
1634716620000|2021-10-20 07:57:00|4886|4884|4883|4881.5|4888|4886|4883|4881.5|540
1634716630000|2021-10-20 07:57:10|4883.5|4882|4880.5|4878|4883.5|4882|4880|4878|432
1634716640000|2021-10-20 07:57:20|4880|4878.5|4879.5|4878|4880|4878.5|4879.5|4878|144
1634716650000|2021-10-20 07:57:30|4880|4878.5|4879|4877.5|4880.5|4878.5|4878.5|4877.5|25
1634716660000|2021-10-20 07:57:40|4879.5|4878|4879|4877.5|4880|4878.5|4879|4877.5|0
1634716670000|2021-10-20 07:57:50|4879.5|4878|4879.5|4877.5|4880|4878.5|4879.5|4877.5|110
1634716680000|2021-10-20 07:58:00|4880|4878|4879|4877|4880|4878|4878|4877|203
1634716690000|2021-10-20 07:58:10|4879.5|4877.5|4878.5|4876.5|4879.5|4877.5|4878|4876|52
1634716700000|2021-10-20 07:58:20|4878|4877|4877.5|4875.5|4878.5|4877|4877|4875|67
1634716710000|2021-10-20 07:58:30|4876.5|4875|4875.5|4874|4877|4875.5|4874.5|4873|167
1634716720000|2021-10-20 07:58:40|4875|4873.5|4874.5|4873|4875.5|4874.5|4874.5|4873|68
1634716730000|2021-10-20 07:58:50|4875|4873.5|4876.5|4874|4877.5|4875.5|4874.5|4873|43
1634716740000|2021-10-20 07:59:00|4875.5|4873.5|4876|4874|4878|4875.5|4875|4873.5|132
1634716750000|2021-10-20 07:59:10|4876.5|4874.5|4882|4879|4882.5|4879.5|4876|4874|86
1634716760000|2021-10-20 07:59:20|4882.5|4879.5|4881|4880|4882.5|4880.5|4881|4879|30
1634716770000|2021-10-20 07:59:30|4881.5|4880.5|4883|4881|4884|4882|4881|4880|102
1634716780000|2021-10-20 07:59:40|4882.5|4880.5|4883|4881|4883.5|4881.5|4882|4880.5|0
1634716790000|2021-10-20 07:59:50|4883.5|4881.5|4884|4881.5|4884|4881.5|4883.5|4881|0
1634716800000|2021-10-20 08:00:00|4883.5|4881|4880|4878|4884|4881.5|4879.5|4877|162
1634716810000|2021-10-20 08:00:10|4879.5|4877.5|4879|4877.5|4880|4878|4879|4877.5|54
1634716820000|2021-10-20 08:00:20|4879.5|4878|4880|4878|4881.5|4879.5|4879.5|4878|11
1634716830000|2021-10-20 08:00:30|4879.5|4877.5|4877.5|4875|4880|4878|4877|4875|191
1634716840000|2021-10-20 08:00:40|4877|4874.5|4879.5|4877.5|4879.5|4877.5|4876.5|4874.5|150
1634716850000|2021-10-20 08:00:50|4879|4877|4881|4878|4881|4878.5|4879|4877|52
1634716860000|2021-10-20 08:01:00|4880.5|4877.5|4879.5|4877|4880.5|4878|4878.5|4876.5|151
1634716870000|2021-10-20 08:01:10|4880|4878|4884.5|4883|4884.5|4883|4879.5|4877.5|84
1634716880000|2021-10-20 08:01:20|4884|4882.5|4879|4877.5|4884|4882.5|4879|4877.5|404
1634716890000|2021-10-20 08:01:30|4879.5|4878|4880.5|4878.5|4880.5|4878.5|4878.5|4876.5|100
1634716900000|2021-10-20 08:01:40|4880|4878|4881|4879|4881|4879|4879.5|4877.5|108
1634716910000|2021-10-20 08:01:50|4881.5|4878.5|4883.5|4882|4883.5|4882|4881|4878.5|18
1634716920000|2021-10-20 08:02:00|4884|4881.5|4883.5|4882|4884|4882.5|4883.5|4881.5|28
1634716930000|2021-10-20 08:02:10|4884|4882.5|4883.5|4881.5|4884|4882.5|4883.5|4881.5|9
1634716940000|2021-10-20 08:02:20|4882.5|4880.5|4881|4878.5|4882.5|4880.5|4881|4878.5|62
1634716950000|2021-10-20 08:02:30|4881.5|4879|4880|4878.5|4881.5|4879|4879|4877.5|41
1634716960000|2021-10-20 08:02:40|4879.5|4878|4878.5|4877|4880|4878.5|4878|4876.5|65
1634716970000|2021-10-20 08:02:50|4878|4876.5|4879|4877.5|4879.5|4877.5|4878|4876.5|0
1634716980000|2021-10-20 08:03:00|4878.5|4877|4879.5|4878|4879.5|4878|4878.5|4877|50
1634716990000|2021-10-20 08:03:10|4879|4877.5|4880.5|4879|4881.5|4879.5|4878.5|4877.5|49
1634717000000|2021-10-20 08:03:20|4880|4879.5|4880|4878.5|4880|4879.5|4879.5|4878|31
1634717010000|2021-10-20 08:03:30|4879.5|4878|4879|4877.5|4879.5|4878|4878.5|4876.5|50
1634717020000|2021-10-20 08:03:40|4878.5|4877|4881.5|4879.5|4881.5|4879.5|4878.5|4877|151
1634717030000|2021-10-20 08:03:50|4881|4879|4881|4879.5|4881|4879.5|4880.5|4879|0
1634717040000|2021-10-20 08:04:00|4880.5|4878.5|4882.5|4881|4882.5|4881|4880|4878|114
1634717050000|2021-10-20 08:04:10|4883|4880.5|4883.5|4881.5|4884|4882|4883|4880.5|0
1634717060000|2021-10-20 08:04:20|4884|4882|4881|4879.5|4884|4882|4881|4879.5|50
1634717070000|2021-10-20 08:04:30|4881.5|4880|4879.5|4877.5|4881.5|4880|4879.5|4877.5|187
1634717080000|2021-10-20 08:04:40|4880|4878|4879.5|4877.5|4880|4878|4879.5|4877.5|0
1634717090000|2021-10-20 08:04:50|4880|4878|4882.5|4880.5|4883|4881|4880|4878|149
1634717100000|2021-10-20 08:05:00|4882|4880|4882|4880.5|4882.5|4880.5|4881.5|4880|19
1634717110000|2021-10-20 08:05:10|4881.5|4880|4880.5|4878.5|4882|4880.5|4880.5|4878.5|0
1634717120000|2021-10-20 08:05:20|4880|4878.5|4878|4877.5|4880|4878.5|4878|4877|920
1634717130000|2021-10-20 08:05:30|4877.5|4877|4878|4877|4878|4877.5|4877.5|4877|1715
1634717140000|2021-10-20 08:05:40|||||||||128
1634717150000|2021-10-20 08:05:50|4878.5|4877.5|4879.5|4878.5|4879.5|4879|4878|4877.5|2398
1634717160000|2021-10-20 08:06:00|4879|4878|4878.5|4877|4879|4878|4877.5|4877|2092
1634717170000|2021-10-20 08:06:10|4878|4876.5|4878|4877|4878|4877|4877.5|4876.5|1472
1634717180000|2021-10-20 08:06:20|4877.5|4876.5|4874.5|4874|4877.5|4877|4874.5|4874|1290
1634717190000|2021-10-20 08:06:30|||||||||56
1634717200000|2021-10-20 08:06:40|4875|4873|4873|4872.5|4875|4873|4873|4872|559
1634717210000|2021-10-20 08:06:50|4873.5|4872|4872.5|4871.5|4874|4873|4872.5|4871.5|182
1634717220000|2021-10-20 08:07:00|4873|4872|4874.5|4873|4875|4874|4872.5|4872|1456
1634717230000|2021-10-20 08:07:10|4874|4873.5|4875.5|4874|4877|4875.5|4873.5|4872.5|4003
1634717240000|2021-10-20 08:07:20|||||||||61
1634717250000|2021-10-20 08:07:30|||||||||100
1634717260000|2021-10-20 08:07:40|4875|4873.5|4875.5|4874|4875.5|4874|4875|4873.5|1
1634717270000|2021-10-20 08:07:50|4876.5|4874.5|4878.5|4878|4878.5|4878|4876.5|4874.5|364
1634717280000|2021-10-20 08:08:00|4879|4877.5|4879.5|4879|4879.5|4879|4879|4877|1160
1634717290000|2021-10-20 08:08:10|4880|4878.5|4880|4879|4881|4880|4880|4878|260
1634717300000|2021-10-20 08:08:20|4880.5|4878|4880|4878|4880.5|4878|4878.5|4877|254
1634717310000|2021-10-20 08:08:30|4880.5|4878.5|4883.5|4881.5|4883.5|4882.5|4880.5|4878.5|437
1634717320000|2021-10-20 08:08:40|4883||4883||4883||4883||0
1634717330000|2021-10-20 08:08:50|4883.5|4882|4884.5|4883.5|4885|4883.5|4883|4882|190
1634717340000|2021-10-20 08:09:00||4883||4882.5||4883||4882.5|100
1634717350000|2021-10-20 08:09:10|4884||4884||4884||4884||2
1634717360000|2021-10-20 08:09:20|4883.5|4883|4884|4882.5|4884|4883|4883.5|4882.5|333
1634717370000|2021-10-20 08:09:30|4883.5|4883|4881.5|4880|4884|4883|4881.5|4880|346
1634717380000|2021-10-20 08:09:40|4881|4879.5|4881|4879.5|4881.5|4880|4881|4879.5|65
1634717400000|2021-10-20 08:10:00|4880.5|4878.5|4883|4881|4883|4881|4879.5|4878.5|2090
1634717410000|2021-10-20 08:10:10|4882.5|4880.5|4880.5|4879|4882.5|4881.5|4879.5|4878|422
1634717420000|2021-10-20 08:10:20|4880|4878.5|4879.5|4878|4880|4878.5|4879.5|4878|0
1634717430000|2021-10-20 08:10:30|4879|4877.5|4879|4877.5|4879|4877.5|4879|4877.5|0
1634717440000|2021-10-20 08:10:40|4878.5|4878|4878|4877|4878.5|4878|4877|4876.5|1319
1634717450000|2021-10-20 08:10:50|4877.5|4876.5|4879|4878.5|4879|4878.5|4877.5|4876.5|1203
1634717460000|2021-10-20 08:11:00|4880|4879|4880|4879|4880|4879|4879|4878.5|117
1634717470000|2021-10-20 08:11:10|4880.5|4879.5|4881|4880|4881.5|4880.5|4880.5|4879|273
1634717480000|2021-10-20 08:11:20|4881.5|4879.5|4880|4879.5|4881.5|4879.5|4880|4879|100
1634717490000|2021-10-20 08:11:30|4879.5|4879|4879.5|4879|4879.5|4879|4879.5|4878.5|296
1634717500000|2021-10-20 08:11:40|4879|4878.5|4876|4874.5|4879|4878.5|4876|4874.5|690
1634717510000|2021-10-20 08:11:50|4875.5|4874|4875.5|4874|4876|4875|4875|4873.5|510
1634717520000|2021-10-20 08:12:00|4876|4874.5|4876.5|4875|4877|4876|4876|4874.5|608
1634717530000|2021-10-20 08:12:10|4876|4875.5|4877.5|4876|4877.5|4876.5|4876|4875.5|365
1634717540000|2021-10-20 08:12:20|4878|4876.5|4878|4876.5|4878|4876.5|4877.5|4876|0
1634717550000|2021-10-20 08:12:30|4877.5|4876|4876|4875|4877.5|4876|4876|4875|2
1634717560000|2021-10-20 08:12:40|4875.5|4874.5|4875.5|4874.5|4875.5|4875|4875|4874.5|297
1634717570000|2021-10-20 08:12:50|4875|4873.5|4873.5|4872|4875|4873.5|4873.5|4872|756
1634717580000|2021-10-20 08:13:00|4874|4872.5|4874|4873.5|4874.5|4874|4873.5|4872|2044
1634717590000|2021-10-20 08:13:10||4872.5||4872.5||4872.5||4872.5|81
1634717600000|2021-10-20 08:13:20|4873.5|4872|4874.5|4874|4875.5|4874.5|4872.5|4871|1046
1634717610000|2021-10-20 08:13:30|4875|4873.5|4875|4873.5|4875|4873.5|4875|4873|207
1634717630000|2021-10-20 08:13:50||4874||4874||4874||4874|0
1634717640000|2021-10-20 08:14:00|4876|4874.5|4878.5|4877|4878.5|4877.5|4876|4874.5|912
1634717650000|2021-10-20 08:14:10|4878|4877.5|4879.5|4878|4879.5|4878|4878|4877|357
1634717660000|2021-10-20 08:14:20|4880|4877.5|4879|4877.5|4880|4877.5|4879|4877.5|0
1634717670000|2021-10-20 08:14:30|4879.5|4878|4880.5|4879|4881|4880|4879.5|4878|619
1634717680000|2021-10-20 08:14:40|4880|4878.5|4882.5|4881|4882.5|4881|4879.5|4878.5|3426
1634717690000|2021-10-20 08:14:50|4883|4881.5|4881.5|4880|4884|4882.5|4881.5|4880|3617
1634717700000|2021-10-20 08:15:00|4881|4880.5|4881|4880|4881|4880.5|4880|4879.5|1550
1634717710000|2021-10-20 08:15:10|4881.5|4880.5|4880|4879.5|4882|4881|4880|4879.5|3214
1634717720000|2021-10-20 08:15:20|4880.5|4880|4881|4880|4882|4881|4880.5|4879.5|1182
1634717730000|2021-10-20 08:15:30|4881.5|4880.5|4882.5|4882|4883|4882.5|4881.5|4880.5|450
1634717740000|2021-10-20 08:15:40|4882|4881|4881|4880|4882|4881|4880|4879.5|1638
1634717750000|2021-10-20 08:15:50|4880.5|4880.5|4881|4880.5|4882.5|4881.5|4880.5|4880.5|835
1634717760000|2021-10-20 08:16:00|4881.5||4881||4881.5||4881||303
1634717770000|2021-10-20 08:16:10|4880.5|4880|4877.5|4876|4880.5|4880|4877.5|4876|1008
1634717780000|2021-10-20 08:16:20|4878|4876.5|4878|4876.5|4878.5|4877.5|4877.5|4876.5|251
1634717790000|2021-10-20 08:16:30|4878.5|4877|4878|4876|4878.5|4877.5|4878|4876|323
1634717800000|2021-10-20 08:16:40||4876.5||4876.5||4877.5||4876.5|30
1634717810000|2021-10-20 08:16:50|4878.5|4877|4880|4879|4880.5|4879.5|4878.5|4877|834
1634717820000|2021-10-20 08:17:00|4880.5|4879.5|4880|4878.5|4880.5|4880|4879.5|4878.5|418
1634717830000|2021-10-20 08:17:10||4879||4879||4879||4879|102
1634717840000|2021-10-20 08:17:20|4880.5|4879.5|4883.5|4882|4884|4882.5|4880|4879.5|1018
1634717850000|2021-10-20 08:17:30|4884|4882.5|4884|4882.5|4884|4882.5|4884|4882|0
1634717860000|2021-10-20 08:17:40|4883.5|4882|4883.5|4882|4883.5|4882|4883.5|4882|71
1634717880000|2021-10-20 08:18:00|4883|4882.5|4884|4882.5|4884|4883|4883|4882|497
1634717890000|2021-10-20 08:18:10|4883.5|4882|4884|4883|4884.5|4883.5|4882.5|4882|2736
1634717900000|2021-10-20 08:18:20||4882.5||4882.5||4883||4882.5|2
1634717910000|2021-10-20 08:18:30|4884.5|4883|4885.5|4884.5|4885.5|4884.5|4884.5|4883|86
1634717920000|2021-10-20 08:18:40|4885|4884|4884.5|4883.5|4885|4884|4884.5|4883.5|582
1634717930000|2021-10-20 08:18:50|4885|4884|4885|4884|4885.5|4884|4885|4884|536
1634717940000|2021-10-20 08:19:00|4885.5|4884.5|4886|4885|4886|4885.5|4885.5|4884|219
1634717950000|2021-10-20 08:19:10|4886.5|4884.5|4886|4885|4886.5|4886|4886|4884.5|185
1634717960000|2021-10-20 08:19:20|4886.5|4885.5|4886.5|4885.5|4887.5|4886.5|4886.5|4885|489
1634717970000|2021-10-20 08:19:30|4887|4886|4889|4887.5|4889|4888|4886.5|4886|209
1634717980000|2021-10-20 08:19:40|4888.5|4887|4888|4887|4888.5|4887|4888|4886.5|3
1634717990000|2021-10-20 08:19:50|4888.5|4887.5|4888.5|4887|4888.5|4888|4888.5|4887|106
1634718000000|2021-10-20 08:20:00|4888|4886.5|4888|4886.5|4888|4887|4887.5|4886.5|2129
1634718010000|2021-10-20 08:20:10|4887.5|4887|4883.5|4882.5|4888|4887|4882.5|4882|3340
1634718020000|2021-10-20 08:20:20||4883||4882||4883||4882|590
1634718030000|2021-10-20 08:20:30|4883|4881.5|4883|4881|4884|4883|4882.5|4881|1274
1634718040000|2021-10-20 08:20:40|4883.5|4881.5|4883|4881.5|4883.5|4882|4883|4881.5|225
1634718050000|2021-10-20 08:20:50|4883.5||4883||4883.5||4883||0
1634718060000|2021-10-20 08:21:00|4882.5|4881|4881.5|4880|4882.5|4881|4881.5|4880|175
1634718070000|2021-10-20 08:21:10|4881|4879.5|4879|4877.5|4881|4879.5|4879|4877|342
1634718080000|2021-10-20 08:21:20|||||||||1009
1634718090000|2021-10-20 08:21:30|4878.5|4877|4879.5|4878.5|4879.5|4878.5|4878.5|4876.5|1176
1634718100000|2021-10-20 08:21:40|4880.5|4879|4881|4879|4881|4879.5|4880.5|4879|270
1634718110000|2021-10-20 08:21:50|4880.5|4879.5|4882.5|4880.5|4882.5|4881|4880.5|4879.5|837
1634718120000|2021-10-20 08:22:00|4882|4880|4881|4880|4882|4881|4881|4880|288
1634718130000|2021-10-20 08:22:10|4880.5||4881||4881||4880.5||2244
1634718150000|2021-10-20 08:22:30|4880.5|4879.5|4879.5|4878.5|4880.5|4879.5|4879.5|4878.5|436
1634718160000|2021-10-20 08:22:40|4879|4878|4879|4878|4879.5|4878|4879|4877.5|110
1634718170000|2021-10-20 08:22:50||4877.5||4877.5||4877.5||4877.5|0
1634718180000|2021-10-20 08:23:00|||||||||200
1634718190000|2021-10-20 08:23:10|4878.5|4877|4878|4876.5|4878.5|4877|4878|4876.5|360
1634718200000|2021-10-20 08:23:20||4877||4876.5||4877||4876.5|0
1634718210000|2021-10-20 08:23:30|4878.5|4877|4880|4879|4881|4880.5|4878.5|4876.5|4145
1634718220000|2021-10-20 08:23:40|4880.5|4879.5|4880.5|4880|4881.5|4880.5|4880|4879|345
1634718230000|2021-10-20 08:23:50|4881|4879|4880.5|4879|4881.5|4880|4880|4879|1225
1634718240000|2021-10-20 08:24:00|4881|4879.5|4879.5|4878|4881|4879.5|4879|4878|127
1634718250000|2021-10-20 08:24:10|||||||||285
1634718260000|2021-10-20 08:24:20|4880.5|4878.5|4880|4879.5|4880.5|4879.5|4879.5|4878.5|685
1634718270000|2021-10-20 08:24:30|4880.5|4880|4883|4881.5|4883|4881.5|4880.5|4879.5|598
1634718290000|2021-10-20 08:24:50||4882||4881.5||4882.5||4881.5|41
1634718300000|2021-10-20 08:25:00|4882.5||4882.5||4883||4882.5||0
1634718310000|2021-10-20 08:25:10|4883|4882|4884|4883|4885.5|4884|4883|4881.5|565
1634718320000|2021-10-20 08:25:20|4883.5|4882.5|4883.5|4882|4883.5|4882.5|4883.5|4882|172
1634718330000|2021-10-20 08:25:30|4883|4882.5|4884|4883.5|4884|4883.5|4883|4882.5|480
1634718340000|2021-10-20 08:25:40|4883.5|4883|4882.5|4882|4883.5|4883|4882|4880|2525
1634718350000|2021-10-20 08:25:50|4882|4881|4881.5|4880|4882.5|4881|4881.5|4880|245
1634718370000|2021-10-20 08:26:10|4881|4879.5|4881|4879.5|4881.5|4880|4880|4879|1025
1634718380000|2021-10-20 08:26:20|4880.5|4880|4880.5|4879.5|4881|4880|4880|4879.5|136
1634718390000|2021-10-20 08:26:30|4881|4880|4881|4880|4881|4880|4880.5|4879.5|45
1634718400000|2021-10-20 08:26:40|4881.5|4880.5|4883.5|4882.5|4884.5|4883.5|4881.5|4880.5|1419
1634718410000|2021-10-20 08:26:50|4883|4881.5|4882.5|4881.5|4883.5|4882|4882.5|4881.5|21
1634718420000|2021-10-20 08:27:00|4883|4882|4883.5|4882|4883.5|4882|4883|4881.5|346
1634718430000|2021-10-20 08:27:10|4883|4881.5|4883|4882|4883|4882|4882.5|4881.5|73
1634718440000|2021-10-20 08:27:20|4883.5|4882.5|4884.5|4883.5|4885|4884|4883.5|4882|444
1634718450000|2021-10-20 08:27:30|4885|4884|4886|4884.5|4886.5|4885|4885|4884|133
1634718460000|2021-10-20 08:27:40|4885.5|4884|4884.5|4883.5|4886|4884.5|4884.5|4883.5|1502
1634718470000|2021-10-20 08:27:50|4885|4884|4884.5|4883.5|4885.5|4884.5|4884.5|4883.5|255
1634718480000|2021-10-20 08:28:00|4884|4883|4880.5|4879|4884|4883.5|4880|4879|2371
1634718490000|2021-10-20 08:28:10|4881|4879.5|4881.5|4880.5|4881.5|4880.5|4881|4879.5|83
1634718500000|2021-10-20 08:28:20|4881||4881||4881||4881||6
1634718510000|2021-10-20 08:28:30|4881.5||4881.5||4881.5||4881.5||182
1634718520000|2021-10-20 08:28:40|4881|4880|4879.5|4878|4881|4880|4879|4878|800
1634718530000|2021-10-20 08:28:50|4879|4877.5|4879|4877|4879|4877.5|4879|4877|5
1634718540000|2021-10-20 08:29:00|4878.5|4876.5|4878|4876|4878.5|4876.5|4878|4876|8
1634718550000|2021-10-20 08:29:10|4877.5||4877||4877.5||4877||407
1634718560000|2021-10-20 08:29:20|4877.5|4876.5|4875.5|4874|4877.5|4876.5|4875.5|4874|3013
1634718570000|2021-10-20 08:29:30|||||||||1020
1634718580000|2021-10-20 08:29:40|4875|4874.5|4875|4874|4875|4874.5|4875|4874|134
1634718590000|2021-10-20 08:29:50|4875.5|4874.5|4876|4875|4877|4876.5|4875|4874.5|6525
1634718600000|2021-10-20 08:30:00|4876.5|4875.5|4875|4874|4877|4876.5|4875|4874|1494
1634718610000|2021-10-20 08:30:10||4874.5||4874||4874.5||4874|208
1634718620000|2021-10-20 08:30:20|4875.5|4874.5|4875|4874|4875.5|4875|4875|4874|1766
1634718630000|2021-10-20 08:30:30|4875.5|4874.5|4875.5|4874|4875.5|4875|4875|4874|619
1634718640000|2021-10-20 08:30:40|4875||4875||4875||4875||0
1634718650000|2021-10-20 08:30:50|4874.5|4873.5|4871|4870|4875|4874|4870.5|4870|3237
1634718660000|2021-10-20 08:31:00|4870.5|4869.5|4869.5|4868.5|4870.5|4869.5|4869.5|4868|328
1634718670000|2021-10-20 08:31:10|4869|4868|4868|4867|4869|4868|4867.5|4866.5|2226
1634718680000|2021-10-20 08:31:20|4868.5|4867.5|4871|4869.5|4871|4870.5|4868.5|4867.5|3218
1634718690000|2021-10-20 08:31:30|||||||||200
1634718700000|2021-10-20 08:31:40|4870.5|4870|4871|4870|4871.5|4870.5|4870.5|4870|1062
1634718710000|2021-10-20 08:31:50|4870.5|4869.5|4871|4869.5|4872|4870.5|4870|4869|683
1634718720000|2021-10-20 08:32:00|4870.5||4870.5||4871||4870.5||0
1634718730000|2021-10-20 08:32:10|||||||||30
1634718740000|2021-10-20 08:32:20||4870||4870||4870||4869.5|112
1634718750000|2021-10-20 08:32:30|4871|4870.5|4873|4871.5|4873|4871.5|4871|4870.5|527
1634718770000|2021-10-20 08:32:50|4873.5|4872|4874.5|4874|4875.5|4874.5|4873.5|4872|533
1634718780000|2021-10-20 08:33:00|4874|4873|4871.5|4870|4874|4873|4870.5|4870|2978
1634718790000|2021-10-20 08:33:10||4870.5||4870||4870.5||4870|0
1634718800000|2021-10-20 08:33:20||4870.5||4870||4870.5||4870|87
1634718810000|2021-10-20 08:33:30|4871||4871||4871||4871||57
1634718820000|2021-10-20 08:33:40|4870.5|4869.5|4871|4869.5|4871|4870|4869.5|4869|1079
1634718830000|2021-10-20 08:33:50|4871.5|4870|4872.5|4871.5|4873|4871.5|4871.5|4870|1051
1634718840000|2021-10-20 08:34:00|4872|4870.5|4871.5|4870.5|4872|4870.5|4871.5|4870.5|280
1634718850000|2021-10-20 08:34:10|4871|4870|4871|4869.5|4871|4870|4870.5|4869.5|336
1634718860000|2021-10-20 08:34:20|4870.5|4870|4870.5|4870|4870.5|4870|4870.5|4869.5|260
1634718870000|2021-10-20 08:34:30|||||||||20
1634718880000|2021-10-20 08:34:40|4870|4869|4870|4869.5|4870|4869.5|4870|4869|38
1634718890000|2021-10-20 08:34:50|4870.5|4869|4871|4870|4872|4871|4870.5|4869|796
1634718900000|2021-10-20 08:35:00|4870.5|4870.5|4870.5|4869.5|4871|4870.5|4870|4869.5|425
1634718910000|2021-10-20 08:35:10|4870|4868.5|4869|4867.5|4870|4868.5|4869|4867.5|310
1634718920000|2021-10-20 08:35:20|4868.5||4868.5||4868.5||4868.5||0
1634718930000|2021-10-20 08:35:30|4869|4868|4870.5|4869|4870.5|4869.5|4869|4868|1228
1634718940000|2021-10-20 08:35:40|4870|4868.5|4870|4868.5|4870.5|4869|4870|4868.5|60
1634718950000|2021-10-20 08:35:50||4869||4869||4869||4869|0
1634718960000|2021-10-20 08:36:00|4870.5|4869.5|4872.5|4871|4872.5|4871|4870|4869.5|835
1634718970000|2021-10-20 08:36:10|4872||4872||4872||4872||0
1634718980000|2021-10-20 08:36:20|4871.5|4870.5|4870|4869|4871.5|4870.5|4869.5|4868|1072
1634718990000|2021-10-20 08:36:30||4868.5||4868.5||4868.5||4868.5|0
1634719000000|2021-10-20 08:36:40|4869.5|4868|4868.5|4868|4869.5|4868|4868.5|4868|152
1634719010000|2021-10-20 08:36:50|4868|4867|4866.5|4865|4868|4867|4865|4864|1179
1634719020000|2021-10-20 08:37:00|4866|4865.5|4862.5|4861.5|4866.5|4865.5|4862.5|4861|2297
1634719030000|2021-10-20 08:37:10|4862|4861|4861|4859.5|4862.5|4862|4859|4858.5|6143
1634719040000|2021-10-20 08:37:20|4860.5|4859|4858.5|4857.5|4861.5|4860.5|4858.5|4857.5|1709
1634719050000|2021-10-20 08:37:30|4859|4858|4859|4858|4859|4858|4858.5|4857.5|350
1634719060000|2021-10-20 08:37:40|4859.5|4858.5|4859.5|4858|4860|4859|4859.5|4858|782
1634719070000|2021-10-20 08:37:50|4860|4858.5|4861|4860|4861|4860|4859.5|4858.5|33
1634719080000|2021-10-20 08:38:00|4861.5|4860.5|4864|4863|4864|4863|4860.5|4860.5|1284
1634719090000|2021-10-20 08:38:10|4863.5|4862.5|4863|4861.5|4864|4862.5|4861.5|4861|1022
1634719100000|2021-10-20 08:38:20|4864|4862|4864.5|4863|4865|4863.5|4863|4862|2229
1634719110000|2021-10-20 08:38:30|4864|4862.5|4864|4863|4864.5|4863|4864|4862.5|0
1634719120000|2021-10-20 08:38:40|4863.5|4862.5|4862|4861|4863.5|4863|4862|4861|1413
1634719130000|2021-10-20 08:38:50|4861.5|4860.5|4860.5|4859|4861.5|4860.5|4860.5|4859|2294
1634719140000|2021-10-20 08:39:00|4861|4859.5|4860.5|4859.5|4861|4860|4860.5|4859.5|1208
1634719150000|2021-10-20 08:39:10|||||||||529
1634719160000|2021-10-20 08:39:20|4860|4859|4859.5|4858|4860.5|4859|4859.5|4858|468
1634719170000|2021-10-20 08:39:30|4860|4858.5|4860|4858.5|4860|4859|4859.5|4858.5|260
1634719180000|2021-10-20 08:39:40|4859.5|4859|4859.5|4858.5|4859.5|4859|4859.5|4858.5|85
1634719190000|2021-10-20 08:39:50||4859||4858.5||4859||4858.5|116
1634719200000|2021-10-20 08:40:00|4859|4858|4859.5|4859|4860|4859|4859|4858|830
1634719210000|2021-10-20 08:40:10|4860||4859.5||4860||4859.5||298
1634719220000|2021-10-20 08:40:20|4860|4859.5|4859.5|4858.5|4860|4859.5|4859|4858.5|497
1634719230000|2021-10-20 08:40:30|4859|4858|4857.5|4856|4859.5|4858|4857|4856|1283
1634719240000|2021-10-20 08:40:40|4857|4856.5|4857.5|4856.5|4857.5|4856.5|4857|4856|1037
1634719250000|2021-10-20 08:40:50|4857|4856|4857.5|4856.5|4857.5|4856.5|4857|4856|709
1634719260000|2021-10-20 08:41:00|4858|4857|4856|4855|4858|4857|4855.5|4855|1976
1634719270000|2021-10-20 08:41:10|4856.5|4855.5|4856|4855|4856.5|4856|4856|4855|876
1634719280000|2021-10-20 08:41:20|4855.5|4855.5|4855.5|4855|4855.5|4855.5|4855.5|4855|1007
1634719290000|2021-10-20 08:41:30|4855|4854.5|4856|4855|4856|4855.5|4854.5|4854|2651
1634719300000|2021-10-20 08:41:40|4855.5|4854.5|4855|4854|4855.5|4854.5|4855|4854|0
1634719310000|2021-10-20 08:41:50|4854.5|4853.5|4854|4852.5|4854.5|4853.5|4854|4852.5|573
1634719320000|2021-10-20 08:42:00|4854.5|4853|4857.5|4856.5|4857.5|4856.5|4854.5|4852.5|4683
1634719330000|2021-10-20 08:42:10|4857|4857|4856|4855.5|4857|4857|4856|4855.5|599
1634719340000|2021-10-20 08:42:20|4856.5|4856|4857|4855.5|4857|4856.5|4856.5|4855.5|814
1634719350000|2021-10-20 08:42:30|4857.5|4856|4858|4857|4858|4857|4857|4856|969
1634719360000|2021-10-20 08:42:40|4857.5|4856|4857|4856|4857.5|4856|4857|4856|81
1634719370000|2021-10-20 08:42:50|4857.5|4856.5|4857.5|4856.5|4857.5|4857|4857.5|4856|469
1634719380000|2021-10-20 08:43:00|||||||||488
1634719390000|2021-10-20 08:43:10||4857||4856.5||4857||4856.5|347
1634719400000|2021-10-20 08:43:20|4857|4856|4854.5|4853.5|4857|4856.5|4854|4853.5|3360
1634719410000|2021-10-20 08:43:30|4855|4854|4854.5|4853|4855|4854|4853.5|4852.5|960
1634719420000|2021-10-20 08:43:40|4854|4852.5|4855.5|4854|4855.5|4855|4854|4852.5|3632
1634719430000|2021-10-20 08:43:50|4856|4854.5|4856.5|4855.5|4856.5|4855.5|4856|4854|1630
1634719440000|2021-10-20 08:44:00|4857|4856|4857.5|4856.5|4858|4857|4857|4855.5|2492
1634719450000|2021-10-20 08:44:10|4857|4857|4857|4856.5|4857.5|4857|4857|4856.5|1172
1634719460000|2021-10-20 08:44:20|4856.5|4856|4855.5|4855|4856.5|4856|4855.5|4855|418
1634719470000|2021-10-20 08:44:30|4856.5|4855.5|4855.5|4855|4856.5|4855.5|4855.5|4855|125
1634719480000|2021-10-20 08:44:40|4855|4854.5|4855|4853.5|4855|4854.5|4855|4853.5|1302
1634719490000|2021-10-20 08:44:50|4855.5|4854|4855|4853.5|4856|4855|4855|4853.5|830
1634719500000|2021-10-20 08:45:00|4854.5||4854.5||4854.5||4854.5||396
1634719510000|2021-10-20 08:45:10|4854|4854|4855|4854|4855|4854.5|4854|4854|488
1634719530000|2021-10-20 08:45:30|4855.5|4854.5|4856|4855.5|4857|4856|4855.5|4854|1218
1634719540000|2021-10-20 08:45:40|4856.5|4856|4856|4855.5|4857|4856|4856|4855.5|894
1634719550000|2021-10-20 08:45:50|4856.5|4856|4856.5|4855.5|4856.5|4856|4856.5|4855.5|733
1634719560000|2021-10-20 08:46:00|4857|4856|4856.5|4855.5|4857|4856|4856.5|4855.5|7500
1634719570000|2021-10-20 08:46:10|4856|4856|4857|4856|4857|4856|4856|4855.5|161
1634719580000|2021-10-20 08:46:20|4856.5|4855.5|4855.5|4855|4856.5|4855.5|4855|4854.5|1875
1634719590000|2021-10-20 08:46:30|4855|4854.5|4854.5|4853|4855.5|4855|4853.5|4852.5|4960
1634719610000|2021-10-20 08:46:50|4854|4853.5|4854|4853|4854.5|4854|4853.5|4853|1728
1634719620000|2021-10-20 08:47:00|4853.5|4853.5|4854|4853|4854|4853.5|4853|4852.5|833
1634719640000|2021-10-20 08:47:20|4854.5|4853.5|4854|4853.5|4854.5|4854|4854|4853.5|729
1634719650000|2021-10-20 08:47:30|4853.5|4853|4853.5|4853|4853.5|4853|4853.5|4853|1207
1634719660000|2021-10-20 08:47:40|4854.5|4852.5|4854|4853.5|4854.5|4853.5|4853.5|4852.5|962
1634719670000|2021-10-20 08:47:50|4854.5|4853|4854.5|4853.5|4854.5|4854|4854.5|4853|577
1634719680000|2021-10-20 08:48:00||4854||4853.5||4854||4853.5|416
1634719690000|2021-10-20 08:48:10||4854||4853.5||4854||4853.5|884
1634719700000|2021-10-20 08:48:20|4854|4854.5|4855.5|4855|4855.5|4855|4853.5|4852.5|5356
1634719710000|2021-10-20 08:48:30|4856|4855.5|4856|4855|4856.5|4855.5|4855.5|4855|87
1634719720000|2021-10-20 08:48:40|4856.5|4855.5|4857|4856.5|4857|4856.5|4856.5|4855|1843
1634719730000|2021-10-20 08:48:50|4857.5|4857|4860.5|4860|4860.5|4860|4857.5|4857|1538
1634719740000|2021-10-20 08:49:00|4860|4859.5|4860.5|4859.5|4860.5|4859.5|4860|4859.5|83
1634719750000|2021-10-20 08:49:10||4860||4859.5||4860||4859.5|392
1634719760000|2021-10-20 08:49:20|||||||||273
1634719770000|2021-10-20 08:49:30|4861|4860|4861.5|4860.5|4862|4861|4861|4859.5|865
1634719780000|2021-10-20 08:49:40|4862|4861|4863|4862|4863.5|4863|4862|4860.5|1044
1634719790000|2021-10-20 08:49:50|4863.5|4862.5|4864|4863|4864.5|4864|4863|4862|3579
1634719800000|2021-10-20 08:50:00||4863.5||4863||4863.5||4863|685
1634719810000|2021-10-20 08:50:10|4863.5|4862.5|4863.5|4862|4864|4863|4862.5|4861.5|4717
1634719820000|2021-10-20 08:50:20|4863|4862.5|4863|4862|4863|4862.5|4862.5|4862|371
1634719830000|2021-10-20 08:50:30|4863.5|4862.5|4863.5|4862.5|4863.5|4862.5|4863.5|4862.5|1366
1634719840000|2021-10-20 08:50:40|4864|4863|4859.5|4858.5|4864.5|4863.5|4858.5|4858|5687
1634719850000|2021-10-20 08:50:50|4860|4859|4859.5|4858.5|4860.5|4859|4859.5|4858.5|1218
1634719860000|2021-10-20 08:51:00|4859|4858|4862|4860.5|4862|4860.5|4858.5|4858|1322
1634719880000|2021-10-20 08:51:20|4862.5|4861|4862.5|4861.5|4862.5|4861.5|4862|4861|260
1634719890000|2021-10-20 08:51:30|4863|4862|4864.5|4863|4864.5|4864|4863|4862|815
1634719900000|2021-10-20 08:51:40|||||||||74
1634719910000|2021-10-20 08:51:50|4864|4863.5|4865|4864|4865.5|4864.5|4864|4863.5|219
1634719920000|2021-10-20 08:52:00|4866|4864.5|4866|4865|4866|4865|4865.5|4864.5|151
1634719930000|2021-10-20 08:52:10|||||||||104
1634719940000|2021-10-20 08:52:20|4866.5|4865.5|4866.5|4865.5|4866.5|4865.5|4866|4865|397
1634719950000|2021-10-20 08:52:30|4867|4866|4869|4868|4870|4869|4866.5|4866|1793
1634719960000|2021-10-20 08:52:40|4870|4868.5|4870|4869.5|4871|4870|4869|4868.5|124
1634719970000|2021-10-20 08:52:50|4871|4869|4870.5|4869.5|4871|4870|4870.5|4869|102
1634719980000|2021-10-20 08:53:00|4870|4869|4867.5|4867|4870.5|4869|4867.5|4867|3222
1634719990000|2021-10-20 08:53:10||4866.5||4866.5||4866.5||4866.5|190
1634720000000|2021-10-20 08:53:20|4867|4866|4867|4866|4867|4866.5|4866.5|4866|516
1634720010000|2021-10-20 08:53:30||4866.5||4866.5||4866.5||4866|422
1634720020000|2021-10-20 08:53:40|4866.5|4866|4863.5|4862|4867.5|4866|4863.5|4862|5923
1634720030000|2021-10-20 08:53:50|4864|4862.5|4863.5|4862|4864.5|4863.5|4862.5|4861.5|2214
1634720040000|2021-10-20 08:54:00|4864|4862.5|4863.5|4862.5|4864|4863|4863.5|4862.5|730
1634720050000|2021-10-20 08:54:10|4863|4862|4861|4859.5|4863|4862|4861|4859.5|1406
1634720060000|2021-10-20 08:54:20|4860.5|4860|4859.5|4858.5|4860.5|4860|4859.5|4858.5|370
1634720070000|2021-10-20 08:54:30|4859|4858|4857.5|4856.5|4859|4858|4857.5|4856.5|428
1634720080000|2021-10-20 08:54:40|4858|4857|4856|4855|4858|4857.5|4855.5|4855|2592
1634720090000|2021-10-20 08:54:50|4856.5|4855.5|4858|4856.5|4858|4856.5|4856.5|4855.5|829
1634720100000|2021-10-20 08:55:00|4858.5|4857|4860|4859|4861|4859.5|4858|4857|1919
1634720110000|2021-10-20 08:55:10|4860.5|4859.5|4858|4857|4861|4859.5|4858|4857|1760
1634720120000|2021-10-20 08:55:20|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|130
1634720130000|2021-10-20 08:55:30|4859.5|4858|4860|4858.5|4860.5|4858.5|4859|4857.5|268
1634720140000|2021-10-20 08:55:40|4859.5|4859|4859.5|4858|4859.5|4859.5|4859.5|4858|185
1634720150000|2021-10-20 08:55:50|4860|4858.5|4860|4859|4861|4860|4860|4858.5|954
1634720160000|2021-10-20 08:56:00|4860.5|4859.5|4860.5|4859|4861.5|4860|4860|4859|1578
1634720170000|2021-10-20 08:56:10|4860|4859.5|4859.5|4859|4860.5|4859.5|4859.5|4859|1462
1634720180000|2021-10-20 08:56:20|4859|4858.5|4859|4858.5|4859.5|4859|4859|4858.5|646
1634720190000|2021-10-20 08:56:30|||||||||164
1634720200000|2021-10-20 08:56:40|4858.5|4858|4858.5|4858|4858.5|4858|4858.5|4858|374
1634720210000|2021-10-20 08:56:50|4858|4857.5|4859|4858|4859|4858|4858|4857.5|1067
1634720220000|2021-10-20 08:57:00|4859.5|4858.5|4859|4858|4859.5|4858.5|4859|4858|4013
1634720230000|2021-10-20 08:57:10|4859.5|4858.5|4862|4861|4862|4861.5|4859.5|4858.5|3444
1634720250000|2021-10-20 08:57:30|4861.5|4861.5|4863.5|4862|4863.5|4863|4861.5|4861|750
1634720260000|2021-10-20 08:57:40|4863|4861.5|4862|4861.5|4863|4862|4862|4861.5|244
1634720270000|2021-10-20 08:57:50|4861.5|4861|4862|4861|4862|4861|4861.5|4861|693
1634720290000|2021-10-20 08:58:10|4862.5|4861.5|4863|4861.5|4863.5|4861.5|4862|4861|1112
1634720300000|2021-10-20 08:58:20|4863.5|4862|4862|4861.5|4863.5|4862.5|4862|4861.5|436
1634720310000|2021-10-20 08:58:30|4862.5|4861|4860.5|4859.5|4862.5|4861|4860.5|4859.5|1480
1634720320000|2021-10-20 08:58:40|4861|4860|4862|4860|4862|4860|4861|4859.5|731
1634720330000|2021-10-20 08:58:50|4862.5|4860.5|4863|4861|4863|4861|4862.5|4860.5|376
1634720340000|2021-10-20 08:59:00|4863.5|4861.5|4863.5|4862.5|4863.5|4863|4863|4861.5|76
1634720350000|2021-10-20 08:59:10|||||||||140
1634720360000|2021-10-20 08:59:20|4864.5|4863|4865.5|4864|4865.5|4864|4864|4863|809
1634720370000|2021-10-20 08:59:30|||||||||106
1634720390000|2021-10-20 08:59:50|4866|4864.5|4866.5|4866|4866.5|4866|4865.5|4864.5|1010
1634720400000|2021-10-20 09:00:00|4867|4865.5|4866.5|4865.5|4867.5|4866|4866.5|4865.5|1578
1634720410000|2021-10-20 09:00:10|4866|4865|4866|4865|4866|4865|4865.5|4865|729
1634720420000|2021-10-20 09:00:20|4865.5|4864.5|4865.5|4864|4865.5|4864.5|4865.5|4864|351
1634720430000|2021-10-20 09:00:30|4865|4864.5|4865|4864|4865|4864.5|4865|4864|0
1634720450000|2021-10-20 09:00:50|||||||||2
1634720460000|2021-10-20 09:01:00|4864.5|4863.5|4863.5|4863|4864.5|4863.5|4863.5|4863|946
1634720470000|2021-10-20 09:01:10|4864|4863.5|4864.5|4863.5|4864.5|4863.5|4864|4863.5|1071
1634720480000|2021-10-20 09:01:20|4865|4863|4864.5|4863|4865|4863|4864.5|4863|432
1634720500000|2021-10-20 09:01:40||4863.5||4863.5||4863.5||4863.5|0
1634720510000|2021-10-20 09:01:50|4864|4863|4863|4862.5|4864|4863|4863|4862|1394
1634720520000|2021-10-20 09:02:00|4863.5|4863|4864.5|4863|4864.5|4863.5|4863.5|4863|783
1634720530000|2021-10-20 09:02:10|4864|4862.5|4864|4862.5|4864|4862.5|4864|4862|4
1634720540000|2021-10-20 09:02:20|4864.5|4863|4865|4864|4865.5|4864.5|4864|4863|1416
1634720550000|2021-10-20 09:02:30|4864.5|4863.5|4864|4863.5|4864.5|4864|4864|4863|1172
1634720560000|2021-10-20 09:02:40|4863|4863|4864|4863|4864|4863|4862|4860.5|1962
1634720570000|2021-10-20 09:02:50|4865|4863.5|4864.5|4864|4865|4864.5|4864.5|4863.5|999
1634720580000|2021-10-20 09:03:00|4865|4863.5|4864.5|4863|4865|4863.5|4864|4863|479
1634720590000|2021-10-20 09:03:10||4863.5||4863||4863.5||4863|221
1634720600000|2021-10-20 09:03:20|4864||4864||4864||4864||342
1634720610000|2021-10-20 09:03:30|4863.5|4862.5|4862|4861|4863.5|4863|4860|4859|3598
1634720620000|2021-10-20 09:03:40|4862.5|4861.5|4861|4860.5|4862.5|4861.5|4861|4860.5|257
1634720630000|2021-10-20 09:03:50|4860.5|4860|4860.5|4860|4860.5|4860|4860|4859|805
1634720640000|2021-10-20 09:04:00||4859.5||4860||4860||4859|899
1634720650000|2021-10-20 09:04:10||4859.5||4859.5||4859.5||4859.5|58
1634720660000|2021-10-20 09:04:20||4859||4859||4859||4859|0
1634720680000|2021-10-20 09:04:40|4860||4860||4860||4860||361
1634720690000|2021-10-20 09:04:50|4860.5|4859.5|4861|4860|4861.5|4860.5|4860.5|4859|1431
1634720700000|2021-10-20 09:05:00|4860.5|4859.5|4859.5|4858.5|4860.5|4859.5|4859|4858|2672
1634720710000|2021-10-20 09:05:10|4859|4859|4859.5|4858.5|4860.5|4859.5|4859|4858|772
1634720720000|2021-10-20 09:05:20||4859||4858.5||4859||4858.5|2
1634720730000|2021-10-20 09:05:30||4859||4858.5||4859||4858.5|1
1634720740000|2021-10-20 09:05:40|4860|4859|4860.5|4859.5|4861|4860|4860|4858.5|1604
1634720750000|2021-10-20 09:05:50|4860|4859|4861|4860|4861.5|4860.5|4859|4858|1534
1634720760000|2021-10-20 09:06:00|4861.5|4860.5|4864|4862.5|4864|4862.5|4861.5|4860.5|1233
1634720770000|2021-10-20 09:06:10|4864.5|4863|4864.5|4863.5|4864.5|4864|4864|4863|291
1634720780000|2021-10-20 09:06:20||4864||4863.5||4864||4863.5|103
1634720800000|2021-10-20 09:06:40|4865|4864|4866|4864.5|4866.5|4865|4865|4864|242
1634720810000|2021-10-20 09:06:50|4866.5|4865|4865|4864.5|4866.5|4866|4865|4863.5|1911
1634720820000|2021-10-20 09:07:00|4865.5|4865|4865.5|4865|4865.5|4865|4865|4864.5|1035
1634720830000|2021-10-20 09:07:10|||||||||125
1634720840000|2021-10-20 09:07:20|4865|4864.5|4865.5|4864.5|4866|4865.5|4865|4864.5|217
1634720850000|2021-10-20 09:07:30|4866|4864|4865|4864|4866|4864|4864|4863.5|1902
1634720860000|2021-10-20 09:07:40|4865.5|4864.5|4865|4863.5|4867.5|4866.5|4865|4863.5|1986
1634720870000|2021-10-20 09:07:50|4864.5|4863|4864.5|4864|4865|4864|4864.5|4863|383
1634720880000|2021-10-20 09:08:00|4865|4864.5|4864|4863|4865|4864.5|4864|4863|644
1634720890000|2021-10-20 09:08:10|4863.5|4862.5|4862.5|4862|4864|4863|4862|4860.5|895
1634720900000|2021-10-20 09:08:20|4862|4861.5|4862|4861.5|4862|4861.5|4862|4861.5|134
1634720910000|2021-10-20 09:08:30|4862.5|4861|4861.5|4861|4862.5|4861|4861.5|4861|237
1634720920000|2021-10-20 09:08:40|4861|4860.5|4861.5|4860.5|4861.5|4860.5|4859.5|4858.5|3072
1634720930000|2021-10-20 09:08:50|4861|4861|4860|4859|4861.5|4861|4860|4859|1111
1634720940000|2021-10-20 09:09:00|4860.5|4859.5|4860|4859.5|4860.5|4859.5|4860|4859|1076
1634720950000|2021-10-20 09:09:10|4860.5|4860|4860|4859.5|4860.5|4860|4860|4859.5|349
1634720960000|2021-10-20 09:09:20|4860.5|4860|4860|4859|4860.5|4860|4859.5|4859|634
1634720980000|2021-10-20 09:09:40|||||||||20
1634720990000|2021-10-20 09:09:50|4860.5|4859.5|4860|4859|4860.5|4860|4860|4859|1255
1634721000000|2021-10-20 09:10:00|4860.5|4859.5|4861.5|4860.5|4862|4861.5|4860.5|4859.5|2083
1634721010000|2021-10-20 09:10:10|||||||||1
1634721020000|2021-10-20 09:10:20|4861|4860|4860.5|4859.5|4861.5|4860.5|4860|4859.5|1701
1634721030000|2021-10-20 09:10:30|||||||||143
1634721040000|2021-10-20 09:10:40|4860|4859|4859.5|4858|4860|4859|4859|4858|357
1634721060000|2021-10-20 09:11:00|4859|4858.5|4857.5|4856.5|4859|4859|4857.5|4856.5|1491
1634721070000|2021-10-20 09:11:10|4857|4856|4857|4855.5|4857|4856|4857|4855.5|51
1634721080000|2021-10-20 09:11:20|4856.5||4857||4857||4856.5||55
1634721090000|2021-10-20 09:11:30|4856.5||4856.5||4856.5||4856.5||0
1634721100000|2021-10-20 09:11:40||4856||4855.5||4856||4855.5|75
1634721110000|2021-10-20 09:11:50|4857|4856|4857.5|4857|4858|4857.5|4857|4855.5|1427
1634721120000|2021-10-20 09:12:00|4857|4856|4854|4852.5|4857|4856|4853.5|4852.5|4963
1634721130000|2021-10-20 09:12:10|4853.5|4853|4853.5|4852.5|4854|4853.5|4853|4852.5|1491
1634721140000|2021-10-20 09:12:20|4853||4853.5||4853.5||4853||1753
1634721150000|2021-10-20 09:12:30|4854|4853|4854|4853|4855|4854.5|4853.5|4852.5|2639
1634721160000|2021-10-20 09:12:40|4853.5|4852.5|4853.5|4852.5|4853.5|4852.5|4853.5|4852.5|0
1634721170000|2021-10-20 09:12:50|4853|4851.5|4853|4852|4854|4853|4852.5|4851.5|2273
1634721180000|2021-10-20 09:13:00|4852.5|4851.5|4851|4850|4852.5|4851.5|4851|4850|2613
1634721190000|2021-10-20 09:13:10|4850.5|4850.5|4850.5|4850|4851|4850.5|4850.5|4850|936
1634721200000|2021-10-20 09:13:20|4851|4850.5|4853.5|4852|4853.5|4852|4851|4850.5|2065
1634721210000|2021-10-20 09:13:30|4853|4852.5|4853.5|4852.5|4853.5|4853|4852.5|4852.5|496
1634721220000|2021-10-20 09:13:40|4854|4853|4852.5|4852|4854.5|4853.5|4852.5|4852|833
1634721230000|2021-10-20 09:13:50|4852|4851.5|4852.5|4851.5|4852.5|4851.5|4852|4851.5|138
1634721240000|2021-10-20 09:14:00|4852|4851|4852|4851|4852|4851.5|4851.5|4851|870
1634721250000|2021-10-20 09:14:10|4851.5||4851.5||4851.5||4851.5||4
1634721270000|2021-10-20 09:14:30|4851|4850.5|4851.5|4850.5|4851.5|4850.5|4851|4850.5|109
1634721280000|2021-10-20 09:14:40|4851|4850|4851|4849.5|4851|4850.5|4850.5|4849.5|1373
1634721290000|2021-10-20 09:14:50|4850.5||4850.5||4850.5||4850.5||146
1634721300000|2021-10-20 09:15:00|4850|4849|4847.5|4846.5|4850|4849|4847.5|4846.5|3012
1634721310000|2021-10-20 09:15:10|4847|4846|4848|4847|4848.5|4848|4846.5|4845.5|2738
1634721320000|2021-10-20 09:15:20|4848.5|4847.5|4847.5|4846.5|4848.5|4847.5|4847|4846.5|689
1634721330000|2021-10-20 09:15:30|4847|4846|4847|4846|4848|4847|4846.5|4846|2813
1634721340000|2021-10-20 09:15:40|4846.5|4845.5|4845.5|4844|4846.5|4845.5|4845|4844|1671
1634721350000|2021-10-20 09:15:50|4845|4845|4846|4845|4846.5|4845.5|4845|4844|4332
1634721360000|2021-10-20 09:16:00|4846.5|4845.5|4845|4844|4846.5|4845.5|4845|4844|2307
1634721370000|2021-10-20 09:16:10|4844.5|4843.5|4843.5|4842|4845|4844|4843.5|4842|1270
1634721380000|2021-10-20 09:16:20||4842.5||4842.5||4842.5||4842.5|76
1634721390000|2021-10-20 09:16:30|4843||4843||4843||4843||205
1634721400000|2021-10-20 09:16:40|4842.5|4842|4841.5|4839.5|4843|4842.5|4841|4839.5|1930
1634721410000|2021-10-20 09:16:50|4842|4840|4842.5|4841.5|4843.5|4842.5|4842|4840|4261
1634721420000|2021-10-20 09:17:00|4842|4841|4842|4840.5|4842|4841|4841.5|4840.5|1452
1634721430000|2021-10-20 09:17:10|4842.5|4841|4843|4842.5|4843|4842.5|4842|4841|3055
1634721440000|2021-10-20 09:17:20|4842.5|4842|4842|4841.5|4843|4842|4842|4841.5|829
1634721450000|2021-10-20 09:17:30|4842.5|4841|4842.5|4841.5|4842.5|4841.5|4842.5|4841|200
1634721460000|2021-10-20 09:17:40|4842|4842|4842|4841|4842|4842|4842|4841|1487
1634721470000|2021-10-20 09:17:50|||||||||15
1634721480000|2021-10-20 09:18:00|4841.5|4841.5|4846|4845|4846.5|4845|4841.5|4841.5|2967
1634721490000|2021-10-20 09:18:10|4846.5|4844.5|4845.5|4844.5|4846.5|4844.5|4845.5|4844.5|4
1634721500000|2021-10-20 09:18:20|4845|4845|4845.5|4844.5|4845.5|4845|4845|4844.5|216
1634721510000|2021-10-20 09:18:30|4845||4845||4845||4845||198
1634721520000|2021-10-20 09:18:40||4844||4844||4844||4844|164
1634721530000|2021-10-20 09:18:50|4845.5|4844.5|4845|4844|4846|4845.5|4845|4844|1691
1634721540000|2021-10-20 09:19:00|4845.5|4844.5|4844.5|4844|4846|4845|4844.5|4843.5|1692
1634721550000|2021-10-20 09:19:10|4844|4843.5|4844|4843.5|4844.5|4844|4844|4843.5|369
1634721560000|2021-10-20 09:19:20|4844.5|4844|4844|4843.5|4844.5|4844|4844|4843.5|297
1634721570000|2021-10-20 09:19:30|||||||||45
1634721580000|2021-10-20 09:19:40|4844.5|4844|4844.5|4843.5|4844.5|4844|4844.5|4843.5|301
1634721590000|2021-10-20 09:19:50|4845|4844|4844.5|4843.5|4845.5|4844.5|4844.5|4843.5|1952
1634721600000|2021-10-20 09:20:00|4844|4843|4843.5|4842.5|4844.5|4843.5|4842.5|4842|4215
1634721610000|2021-10-20 09:20:10|4843|4842|4844.5|4843|4844.5|4843.5|4842|4841.5|2393
1634721620000|2021-10-20 09:20:20|4844|4843.5|4844|4843|4844.5|4843.5|4843.5|4843|658
1634721630000|2021-10-20 09:20:30|4844.5|4843.5|4844.5|4844|4845.5|4844.5|4844.5|4843|3458
1634721640000|2021-10-20 09:20:40|4845|4843.5|4845.5|4844|4845.5|4844.5|4844.5|4843.5|410
1634721650000|2021-10-20 09:20:50|4845|4844.5|4846.5|4846|4846.5|4846|4845|4844.5|397
1634721660000|2021-10-20 09:21:00|||||||||121
1634721670000|2021-10-20 09:21:10|||||||||106
1634721680000|2021-10-20 09:21:20|4847|4845.5|4848|4846.5|4848|4846.5|4846.5|4845.5|579
1634721690000|2021-10-20 09:21:30|4847.5|4847|4848|4847|4848|4847|4847.5|4847|518
1634721700000|2021-10-20 09:21:40|4848.5|4847.5|4849.5|4848|4850|4849|4848.5|4847.5|1181
1634721710000|2021-10-20 09:21:50||4848.5||4848.5||4848.5||4848.5|200
1634721720000|2021-10-20 09:22:00||4849||4848.5||4849||4848.5|569
1634721740000|2021-10-20 09:22:20|4849|4848|4847.5|4846.5|4849|4848.5|4847.5|4846.5|2678
1634721750000|2021-10-20 09:22:30||4846||4846.5||4846.5||4846|0
1634721760000|2021-10-20 09:22:40|4848|4847|4848|4847.5|4848.5|4847.5|4848|4847|696
1634721770000|2021-10-20 09:22:50||4847||4847||4847||4847|2
1634721790000|2021-10-20 09:23:10|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|145
1634721800000|2021-10-20 09:23:20|4847|4846|4847|4846.5|4847|4846.5|4847|4846|274
1634721810000|2021-10-20 09:23:30||4846||4846||4846||4846|500
1634721820000|2021-10-20 09:23:40|4847.5|4846.5|4847|4846|4847.5|4847|4847|4846|1089
1634721830000|2021-10-20 09:23:50|||||||||51
1634721840000|2021-10-20 09:24:00|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4846.5|4846|746
1634721850000|2021-10-20 09:24:10||4846||4846.5||4846.5||4846|1
1634721860000|2021-10-20 09:24:20|4847|4846|4847|4846|4847.5|4846|4847|4846|65
1634721870000|2021-10-20 09:24:30|4846.5||4847||4847||4846.5||180
1634721890000|2021-10-20 09:24:50|4847.5|4846.5|4848|4847|4848.5|4847.5|4847.5|4846|2156
1634721900000|2021-10-20 09:25:00|4847.5|4846.5|4847|4846|4848|4846.5|4847|4846|1039
1634721910000|2021-10-20 09:25:10|4846.5|4845.5|4845|4844|4847|4845.5|4845|4844|436
1634721920000|2021-10-20 09:25:20|4845.5|4844.5|4845.5|4844|4845.5|4845|4845.5|4844|380
1634721930000|2021-10-20 09:25:30|4845|4843.5|4844.5|4844|4845|4844|4844.5|4843.5|247
1634721940000|2021-10-20 09:25:40||4843.5||4843.5||4844||4843|152
1634721950000|2021-10-20 09:25:50|4845|4844|4845|4844|4845|4844.5|4845|4843.5|476
1634721960000|2021-10-20 09:26:00|4844.5|4843.5|4844|4843.5|4844.5|4843.5|4844|4843.5|802
1634721970000|2021-10-20 09:26:10|4844.5|4844|4845|4844|4845|4844.5|4844|4843.5|1617
1634721980000|2021-10-20 09:26:20||4843.5||4843.5||4843.5||4843.5|0
1634721990000|2021-10-20 09:26:30|4844.5|4843|4844|4843|4844.5|4843.5|4844|4843|307
1634722000000|2021-10-20 09:26:40|4844.5|4843.5|4844|4843.5|4844.5|4843.5|4844|4843|701
1634722010000|2021-10-20 09:26:50|4844.5|4843|4845|4844|4845|4844|4844|4843|296
1634722020000|2021-10-20 09:27:00||4844.5||4844||4844.5||4844|82
1634722030000|2021-10-20 09:27:10|||||||||81
1634722060000|2021-10-20 09:27:40|4845.5|4844.5|4847.5|4846|4847.5|4846|4845|4844.5|900
1634722070000|2021-10-20 09:27:50|4847|4846.5|4847|4845.5|4847.5|4846.5|4847|4845.5|69
1634722080000|2021-10-20 09:28:00|4846.5|4846|4846.5|4845.5|4846.5|4846|4846.5|4845.5|239
1634722090000|2021-10-20 09:28:10|4847|4846|4847|4845.5|4847|4846|4847|4845.5|133
1634722100000|2021-10-20 09:28:20||4846||4846||4846||4846|0
1634722110000|2021-10-20 09:28:30|4846.5|4846.5|4847.5|4847|4848|4847|4846.5|4846.5|1840
1634722120000|2021-10-20 09:28:40|4848|4847.5|4848|4847|4848|4847.5|4848|4847|1054
1634722130000|2021-10-20 09:28:50|4848.5|4847.5|4849.5|4848.5|4850|4848.5|4848.5|4847|856
1634722140000|2021-10-20 09:29:00|4849||4849.5||4849.5||4849||798
1634722150000|2021-10-20 09:29:10|4849||4849.5||4849.5||4849||0
1634722160000|2021-10-20 09:29:20||4849||4848.5||4849||4848.5|314
1634722180000|2021-10-20 09:29:40||4849||4848.5||4849||4848.5|235
1634722190000|2021-10-20 09:29:50|4850|4849|4849.5|4848.5|4850|4849.5|4849.5|4848.5|529
1634722200000|2021-10-20 09:30:00|4849|4848|4849|4848|4849|4848|4848.5|4847.5|792
1634722210000|2021-10-20 09:30:10|4849.5|4848.5|4849.5|4848.5|4849.5|4849|4849.5|4848.5|430
1634722220000|2021-10-20 09:30:20|4850|4849|4850.5|4849.5|4852|4851|4849.5|4848.5|1537
1634722230000|2021-10-20 09:30:30|4851.5|4850|4852|4851|4852|4851|4851.5|4850|222
1634722240000|2021-10-20 09:30:40|4851.5|4851.5|4850.5|4849.5|4855.5|4855|4850|4849|18644
1634722250000|2021-10-20 09:30:50|4851|4850|4851|4850|4851|4850.5|4851|4849.5|283
1634722260000|2021-10-20 09:31:00|4850.5||4851||4851||4850.5||1402
1634722270000|2021-10-20 09:31:10|4850.5|4849.5|4847|4846|4850.5|4849.5|4847|4846|1879
1634722280000|2021-10-20 09:31:20|4846.5|4845.5|4845|4844|4847|4846|4845|4844|506
1634722290000|2021-10-20 09:31:30|4844.5||4844.5||4844.5||4844.5||4
1634722300000|2021-10-20 09:31:40|4844|4843.5|4844|4843|4844.5|4843.5|4844|4843|356
1634722310000|2021-10-20 09:31:50|4843.5|4843.5|4843.5|4843|4844|4843.5|4843.5|4843|380
1634722320000|2021-10-20 09:32:00|4844|4843.5|4844.5|4843|4845|4844|4844|4843|5374
1634722330000|2021-10-20 09:32:10|4844|4842.5|4844|4843.5|4844|4843.5|4843|4842.5|9911
1634722340000|2021-10-20 09:32:20|4844.5|4844|4844|4843.5|4844.5|4844|4843.5|4842.5|7155
1634722350000|2021-10-20 09:32:30|4843.5|4843|4842.5|4841|4843.5|4843|4841.5|4840.5|3438
1634722360000|2021-10-20 09:32:40|4842|4841.5|4840.5|4839.5|4842.5|4841.5|4840.5|4839.5|558
1634722370000|2021-10-20 09:32:50|4840|4839|4839.5|4839|4840.5|4839|4839.5|4839|527
1634722380000|2021-10-20 09:33:00|4839|4838|4838|4836.5|4839.5|4838.5|4838|4836.5|554
1634722390000|2021-10-20 09:33:10|4837.5|4836|4836.5|4835.5|4837.5|4836|4836.5|4835.5|450
1634722400000|2021-10-20 09:33:20|4836|4835|4834.5|4833.5|4836|4835|4834.5|4833.5|688
1634722410000|2021-10-20 09:33:30|4834|4833|4835|4833.5|4835|4834|4834|4833|643
1634722420000|2021-10-20 09:33:40|4834.5|4834|4834.5|4834|4835|4834.5|4834.5|4833.5|293
1634722430000|2021-10-20 09:33:50|4834|4833.5|4835|4834|4835|4834|4834|4833.5|995
1634722440000|2021-10-20 09:34:00|4834.5|4833.5|4835.5|4834|4836.5|4836|4834|4833.5|4774
1634722450000|2021-10-20 09:34:10|4835|4833.5|4835|4833.5|4835|4833.5|4834.5|4833.5|493
1634722460000|2021-10-20 09:34:20|4834.5|4833|4832.5|4831|4834.5|4833|4832.5|4831|694
1634722470000|2021-10-20 09:34:30|4833|4831.5|4833|4832.5|4834|4833.5|4832|4831|1991
1634722480000|2021-10-20 09:34:40|4833.5|4832|4836|4835|4837.5|4837|4833.5|4832|2980
1634722490000|2021-10-20 09:34:50|4835.5|4834.5|4835|4834.5|4836|4835.5|4834.5|4834|939
1634722500000|2021-10-20 09:35:00|4834.5|4834|4835|4834|4835|4834|4834.5|4834|39
1634722520000|2021-10-20 09:35:20|4835.5|4834.5|4835.5|4834.5|4835.5|4835|4834.5|4833.5|5956
1634722530000|2021-10-20 09:35:30|4835||4835||4835.5||4835||1052
1634722540000|2021-10-20 09:35:40|4835.5|4835|4834.5|4833.5|4836|4835.5|4834.5|4833.5|1125
1634722550000|2021-10-20 09:35:50|||||||||18
1634722560000|2021-10-20 09:36:00|4835|4834|4835|4833.5|4835|4834.5|4834.5|4833.5|487
1634722570000|2021-10-20 09:36:10|4834.5|4834|4834.5|4833.5|4834.5|4834|4833|4832|2092
1634722580000|2021-10-20 09:36:20|4834|4833|4834.5|4833|4834.5|4833.5|4833|4832|499
1634722590000|2021-10-20 09:36:30|4834|4832.5|4835.5|4834.5|4836|4835.5|4833.5|4832|3889
1634722600000|2021-10-20 09:36:40|4836|4835|4839|4837|4839.5|4838|4835.5|4834.5|1886
1634722620000|2021-10-20 09:37:00|4838.5|4837.5|4838.5|4837|4838.5|4838|4838.5|4837|55
1634722630000|2021-10-20 09:37:10|4839|4837.5|4841|4839.5|4841.5|4841|4839|4837|5346
1634722640000|2021-10-20 09:37:20|4840.5|4840|4840.5|4839.5|4840.5|4840|4840.5|4839.5|14
1634722650000|2021-10-20 09:37:30|4840|4840|4841|4840|4841|4840.5|4840|4840|960
1634722660000|2021-10-20 09:37:40|||||||||75
1634722670000|2021-10-20 09:37:50|4841.5|4840.5|4845|4843.5|4845|4844|4841.5|4840|2329
1634722680000|2021-10-20 09:38:00|4844.5|4844.5|4845|4843.5|4845|4844.5|4844|4842.5|444
1634722690000|2021-10-20 09:38:10|4846|4844|4846.5|4845|4846.5|4845.5|4846|4844|210
1634722700000|2021-10-20 09:38:20||4845.5||4845.5||4845.5||4845.5|183
1634722710000|2021-10-20 09:38:30|4846|4845|4845|4844.5|4846|4845|4845|4844|990
1634722720000|2021-10-20 09:38:40|4845.5|4844|4846.5|4845|4846.5|4846|4845.5|4844|726
1634722730000|2021-10-20 09:38:50|4846|4844.5|4846|4844.5|4846|4845|4845|4844.5|393
1634722740000|2021-10-20 09:39:00|4845|4844|4844.5|4844|4845|4844.5|4844.5|4843.5|1563
1634722750000|2021-10-20 09:39:10|4845|4844.5|4846.5|4845|4846.5|4845.5|4845|4844|1236
1634722760000|2021-10-20 09:39:20|4847|4845.5|4847|4846|4848|4847.5|4847|4845|1984
1634722770000|2021-10-20 09:39:30|4846.5|4845.5|4846.5|4845|4846.5|4845.5|4846|4845|156
1634722780000|2021-10-20 09:39:40||4845.5||4845||4845.5||4845|198
1634722790000|2021-10-20 09:39:50|4846|4845.5|4843|4842.5|4846|4845.5|4843|4842|1443
1634722800000|2021-10-20 09:40:00|4842.5|4842|4839|4838|4843|4842|4839|4838|2117
1634722810000|2021-10-20 09:40:10||4837.5||4838||4838||4837.5|244
1634722830000|2021-10-20 09:40:30|4838.5|4837.5|4838|4837.5|4838.5|4838|4838|4837|1225
1634722840000|2021-10-20 09:40:40|4838.5|4838|4838|4837|4838.5|4838|4838|4837|396
1634722850000|2021-10-20 09:40:50|||||||||10
1634722860000|2021-10-20 09:41:00|||||||||431
1634722870000|2021-10-20 09:41:10|||||||||1
1634722890000|2021-10-20 09:41:30|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|200
1634722900000|2021-10-20 09:41:40|4837||4837||4837.5||4837||531
1634722920000|2021-10-20 09:42:00|||||||||30
1634722930000|2021-10-20 09:42:10|4836.5|4836|4836|4834.5|4836.5|4836|4836|4834.5|1176
1634722940000|2021-10-20 09:42:20|4836.5|4836|4838|4837|4838|4837.5|4835.5|4834.5|2769
1634722950000|2021-10-20 09:42:30|4839|4837.5|4839|4837.5|4839|4837.5|4838.5|4837|467
1634722960000|2021-10-20 09:42:40|4838.5|4837|4840|4838|4840.5|4839.5|4838.5|4837|1232
1634722970000|2021-10-20 09:42:50|4839.5|4837.5|4841|4839.5|4841.5|4840.5|4839.5|4837.5|1194
1634722980000|2021-10-20 09:43:00|4841.5|4840|4843|4841.5|4843|4841.5|4841|4840|177
1634722990000|2021-10-20 09:43:10|4843.5|4842|4843|4842|4843.5|4842.5|4843|4841.5|339
1634723000000|2021-10-20 09:43:20|4843.5|4842.5|4843.5|4842|4843.5|4843|4843.5|4842|83
1634723010000|2021-10-20 09:43:30|4843|4842.5|4843.5|4842|4844|4843|4843|4842|677
1634723020000|2021-10-20 09:43:40|4843|4842.5|4843|4841.5|4843.5|4842.5|4842|4841|3006
1634723030000|2021-10-20 09:43:50|4842.5|4841|4843|4842|4843|4842|4841.5|4840.5|3375
1634723050000|2021-10-20 09:44:10|4842.5|4841.5|4842|4841|4843|4841.5|4841.5|4840.5|597
1634723070000|2021-10-20 09:44:30||4841.5||4840.5||4841.5||4840.5|231
1634723080000|2021-10-20 09:44:40|4841.5|4841|4841.5|4840.5|4841.5|4841|4841.5|4840.5|320
1634723090000|2021-10-20 09:44:50|4842|4841|4841.5|4840.5|4842|4841|4841.5|4840.5|428
1634723100000|2021-10-20 09:45:00|4842|4841|4841.5|4841|4842|4841|4841.5|4840.5|178
1634723110000|2021-10-20 09:45:10|4842|4841.5|4842|4841|4843|4842|4841.5|4841|702
1634723120000|2021-10-20 09:45:20|4841.5|4840.5|4841.5|4840.5|4842|4841.5|4841|4840.5|1058
1634723130000|2021-10-20 09:45:30|4842.5|4841|4841.5|4841|4842.5|4841.5|4841.5|4840.5|478
1634723140000|2021-10-20 09:45:40|4842.5|4840.5|4841.5|4840.5|4842.5|4840.5|4841|4840.5|726
1634723150000|2021-10-20 09:45:50|4842|4841|4842|4840.5|4842|4841|4842|4840.5|152
1634723160000|2021-10-20 09:46:00|4841.5||4841.5||4841.5||4841||42
1634723170000|2021-10-20 09:46:10|4841|4840|4841|4840|4841|4840|4841|4839.5|494
1634723180000|2021-10-20 09:46:20|4840.5|4839.5|4841|4840|4841.5|4840.5|4840|4839|1687
1634723190000|2021-10-20 09:46:30|4841.5|4840.5|4843|4842|4843|4842|4841.5|4840.5|1347
1634723200000|2021-10-20 09:46:40|4843.5|4842.5|4845|4843.5|4845|4843.5|4843|4842|983
1634723210000|2021-10-20 09:46:50|4844.5|4843|4843|4842|4844.5|4843|4843|4842|112
1634723220000|2021-10-20 09:47:00|4843.5|4842.5|4843|4842|4843.5|4842.5|4843|4842|316
1634723230000|2021-10-20 09:47:10|4842.5|4842.5|4842.5|4841|4842.5|4842.5|4841.5|4840.5|1075
1634723240000|2021-10-20 09:47:20|4842|4841.5|4843|4842.5|4844|4843|4842|4841|688
1634723250000|2021-10-20 09:47:30|4844|4843|4844|4843.5|4844.5|4843.5|4843.5|4843|23
1634723260000|2021-10-20 09:47:40|4843.5|4843|4842.5|4841.5|4844|4843.5|4842.5|4841.5|878
1634723280000|2021-10-20 09:48:00|4843|4842|4845|4844|4846|4845.5|4843|4842|1576
1634723290000|2021-10-20 09:48:10|4846|4844.5|4845.5|4844.5|4846|4845|4845.5|4844.5|87
1634723300000|2021-10-20 09:48:20|4846|4845|4845.5|4845|4846|4845|4845.5|4844.5|132
1634723310000|2021-10-20 09:48:30|4846|4845.5|4847|4845.5|4847|4846|4846|4845.5|469
1634723320000|2021-10-20 09:48:40||4845||4845.5||4845.5||4845|100
1634723330000|2021-10-20 09:48:50|4846.5||4846.5||4846.5||4846.5||101
1634723340000|2021-10-20 09:49:00|4847|4846|4848.5|4847.5|4849|4848.5|4847|4845.5|39121
1634723350000|2021-10-20 09:49:10|4848|4847|4849|4847.5|4849|4848.5|4848|4847|395
1634723360000|2021-10-20 09:49:20|4848.5|4847|4846.5|4845.5|4849|4847|4846.5|4845.5|1422
1634723370000|2021-10-20 09:49:30|4847|4846|4846|4844.5|4847|4846|4845.5|4844.5|1234
1634723380000|2021-10-20 09:49:40||4845||4844.5||4845||4844.5|0
1634723390000|2021-10-20 09:49:50|4845.5|4845|4845.5|4844.5|4845.5|4845|4845.5|4844.5|107
1634723400000|2021-10-20 09:50:00|4845|4843.5|4847.5|4846|4848|4846.5|4844.5|4843.5|1897
1634723410000|2021-10-20 09:50:10|4847|4846.5|4847|4846|4847.5|4846.5|4847|4846|136
1634723420000|2021-10-20 09:50:20|4847.5|4846.5|4847.5|4846.5|4847.5|4847|4847|4846.5|230
1634723430000|2021-10-20 09:50:30|4848.5|4847|4847.5|4847|4848.5|4847.5|4847.5|4846.5|542
1634723440000|2021-10-20 09:50:40|4848|4846.5|4846.5|4846|4848|4846.5|4846.5|4846|531
1634723450000|2021-10-20 09:50:50|4847|4846.5|4847|4846|4847|4846.5|4846.5|4846|60
1634723460000|2021-10-20 09:51:00|4846.5|4845.5|4846.5|4845.5|4846.5|4846|4846|4845|334
1634723470000|2021-10-20 09:51:10|4846|4845|4845.5|4844.5|4846.5|4845|4845|4844|1562
1634723480000|2021-10-20 09:51:20|4846.5|4845|4846.5|4845.5|4846.5|4846|4846.5|4844.5|1159
1634723490000|2021-10-20 09:51:30|4847|4846|4846.5|4845.5|4847|4846|4846.5|4845.5|25
1634723500000|2021-10-20 09:51:40|||||||||30
1634723510000|2021-10-20 09:51:50|4847|4846|4848.5|4847|4848.5|4847|4846.5|4845.5|766
1634723520000|2021-10-20 09:52:00|4849|4847.5|4849.5|4848.5|4849.5|4848.5|4849|4847|1403
1634723530000|2021-10-20 09:52:10|4849|4848|4849|4847.5|4849|4848|4848.5|4847.5|61
1634723540000|2021-10-20 09:52:20|4849.5|4848|4848.5|4847.5|4850|4849.5|4848.5|4847.5|4038
1634723550000|2021-10-20 09:52:30|4849|4848|4850|4849|4850|4849.5|4848.5|4848|966
1634723560000|2021-10-20 09:52:40|4850.5|4849.5|4849.5|4848.5|4851|4850|4849|4848|1005
1634723570000|2021-10-20 09:52:50|4849|4848|4848|4847|4849.5|4848.5|4848|4847|893
1634723580000|2021-10-20 09:53:00|4847.5|4846.5|4849|4847.5|4849|4848|4847|4846.5|965
1634723590000|2021-10-20 09:53:10|4849.5|4848|4851|4849.5|4851.5|4851|4849.5|4848|1058
1634723600000|2021-10-20 09:53:20|4850.5|4850|4850|4849|4850.5|4850|4850|4849|226
1634723610000|2021-10-20 09:53:30|4850.5|4849.5|4851|4850.5|4851.5|4851|4850.5|4849|895
1634723620000|2021-10-20 09:53:40|4852|4850|4851|4849.5|4852|4851|4850.5|4849.5|130
1634723630000|2021-10-20 09:53:50|4850.5|4850|4850.5|4849.5|4850.5|4850|4850.5|4849.5|71
1634723650000|2021-10-20 09:54:10||4850||4849.5||4850||4849.5|181
1634723660000|2021-10-20 09:54:20|4850|4849|4849.5|4849|4850|4849.5|4849.5|4848.5|1277
1634723670000|2021-10-20 09:54:30|4850|4849.5|4849.5|4848.5|4850|4849.5|4849|4848.5|293
1634723680000|2021-10-20 09:54:40|4849|4848|4848|4846.5|4849|4848.5|4848|4846.5|637
1634723690000|2021-10-20 09:54:50|4847.5|4846|4846|4844.5|4847.5|4846|4846|4844.5|174
1634723700000|2021-10-20 09:55:00|4846.5|4845|4846.5|4845|4847|4846|4846.5|4845|495
1634723710000|2021-10-20 09:55:10|4846|4844.5|4846.5|4845.5|4846.5|4845.5|4846|4844.5|122
1634723720000|2021-10-20 09:55:20|4847|4846|4846|4845|4847.5|4847|4846|4844.5|3165
1634723730000|2021-10-20 09:55:30|4845.5|4844.5|4846.5|4845.5|4846.5|4845.5|4845.5|4844.5|277
1634723740000|2021-10-20 09:55:40|4846|4846|4847|4846|4847.5|4846.5|4846|4846|2321
1634723750000|2021-10-20 09:55:50|4846.5|4845.5|4846.5|4846|4846.5|4846|4846.5|4845|172
1634723760000|2021-10-20 09:56:00||4845.5||4846||4846||4845.5|719
1634723770000|2021-10-20 09:56:10|4846|4845.5|4846.5|4845.5|4846.5|4846|4846|4845|2763
1634723790000|2021-10-20 09:56:30||4846||4845.5||4846||4845.5|13
1634723800000|2021-10-20 09:56:40|4846||4846.5||4846.5||4846||430
1634723810000|2021-10-20 09:56:50|4846|4845|4846.5|4845|4846.5|4845.5|4846|4845|941
1634723820000|2021-10-20 09:57:00|4846|4845.5|4846.5|4845.5|4847|4846.5|4846|4845|3661
1634723830000|2021-10-20 09:57:10|4847|4846.5|4846|4845.5|4847|4846.5|4846|4845.5|1367
1634723840000|2021-10-20 09:57:20|4845.5|4845|4845|4844|4845.5|4845|4845|4844|1836
1634723850000|2021-10-20 09:57:30|4845.5|4844.5|4845|4844.5|4846|4845|4845|4844|1215
1634723860000|2021-10-20 09:57:40|4844.5|4844|4845|4844|4845|4844|4844.5|4844|34
1634723870000|2021-10-20 09:57:50|4845.5|4843.5|4845|4844|4845.5|4844.5|4845|4843.5|371
1634723880000|2021-10-20 09:58:00|||||||||65
1634723890000|2021-10-20 09:58:10||4843.5||4844||4844||4843.5|0
1634723900000|2021-10-20 09:58:20|4844.5|4843.5|4844|4843.5|4844.5|4843.5|4844|4843|677
1634723910000|2021-10-20 09:58:30|4843.5|4843|4844|4843.5|4844|4843.5|4843.5|4842.5|563
1634723920000|2021-10-20 09:58:40|4844.5|4844|4844.5|4843.5|4844.5|4844|4844.5|4843.5|435
1634723930000|2021-10-20 09:58:50|4844||4844.5||4844.5||4844||410
1634723940000|2021-10-20 09:59:00|4844||4844||4844.5||4844||137
1634723950000|2021-10-20 09:59:10||4843||4843||4843||4843|19
1634723970000|2021-10-20 09:59:30|||||||||64
1634723980000|2021-10-20 09:59:40|||||||||5
1634723990000|2021-10-20 09:59:50|4844.5|4843.5|4844|4843.5|4845|4844.5|4844|4843.5|1598
1634724000000|2021-10-20 10:00:00|4844.5|4844|4844.5|4843.5|4844.5|4844|4844|4843.5|219
1634724010000|2021-10-20 10:00:10|4844|4844|4844.5|4843.5|4845|4844.5|4844|4843.5|487
1634724020000|2021-10-20 10:00:20|4845|4844|4845|4843.5|4845|4844|4845|4843.5|189
1634724030000|2021-10-20 10:00:30|4844.5|4844|4845|4844.5|4846|4845|4844.5|4844|1738
1634724040000|2021-10-20 10:00:40|4845.5|4845|4845|4844.5|4845.5|4845|4845|4844.5|332
1634724050000|2021-10-20 10:00:50|4844.5|4844|4845|4844.5|4845|4844.5|4844.5|4844|632
1634724060000|2021-10-20 10:01:00|4845.5|4845|4849|4847.5|4849|4847.5|4845.5|4845|2639
1634724070000|2021-10-20 10:01:10|4849.5|4848|4850|4849|4850|4849.5|4849.5|4848|614
1634724080000|2021-10-20 10:01:20|4849.5|4848.5|4848.5|4847.5|4850|4849.5|4848|4847.5|998
1634724090000|2021-10-20 10:01:30|||||||||30
1634724100000|2021-10-20 10:01:40|4848|4847|4846.5|4845.5|4848.5|4847|4846.5|4845.5|2299
1634724110000|2021-10-20 10:01:50|4846|4845|4845.5|4844.5|4846.5|4845|4845.5|4844.5|229
1634724120000|2021-10-20 10:02:00|4845|4845|4844.5|4843.5|4846|4845.5|4844.5|4843|2833
1634724130000|2021-10-20 10:02:10|4844|4843|4844|4843.5|4844|4843.5|4844|4843|0
1634724140000|2021-10-20 10:02:20|4843.5|4842.5|4842.5|4841.5|4844|4843.5|4842.5|4841.5|1006
1634724150000|2021-10-20 10:02:30|4843|4842.5|4842|4841|4843|4842.5|4842|4841|1312
1634724170000|2021-10-20 10:02:50|4842.5|4841.5|4843|4841.5|4843|4842|4842|4841|845
1634724180000|2021-10-20 10:03:00|4843.5|4842|4845|4843.5|4845|4843.5|4843|4841.5|1019
1634724190000|2021-10-20 10:03:10|4844.5|4844|4844.5|4843|4845|4844.5|4844.5|4843|278
1634724200000|2021-10-20 10:03:20|4844||4844||4844||4844||15
1634724210000|2021-10-20 10:03:30|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|2
1634724220000|2021-10-20 10:03:40||4843||4842.5||4843||4842.5|180
1634724230000|2021-10-20 10:03:50|4844|4843|4844|4842.5|4844|4843.5|4843.5|4842.5|771
1634724250000|2021-10-20 10:04:10|||||||||17
1634724260000|2021-10-20 10:04:20|4843.5|4842|4842.5|4841.5|4843.5|4842.5|4842|4841.5|1673
1634724270000|2021-10-20 10:04:30|4842|4841|4842.5|4841|4842.5|4841|4842|4841|341
1634724280000|2021-10-20 10:04:40|4843|4841.5|4843.5|4842.5|4844|4843.5|4842.5|4841.5|2173
1634724300000|2021-10-20 10:05:00||4843||4842.5||4843||4842.5|127
1634724310000|2021-10-20 10:05:10|4843|4842|4842.5|4841.5|4843|4842|4842|4841.5|294
1634724320000|2021-10-20 10:05:20|4843|4842|4843|4842|4843|4842.5|4842.5|4842|620
1634724330000|2021-10-20 10:05:30|4842.5|4842.5|4843.5|4842.5|4843.5|4843|4842.5|4842.5|172
1634724340000|2021-10-20 10:05:40|4844|4843|4846|4844.5|4846|4845|4844|4842.5|1615
1634724350000|2021-10-20 10:05:50|4845.5|4844|4845.5|4844|4845.5|4844|4845.5|4844|30
1634724360000|2021-10-20 10:06:00|||||||||718
1634724380000|2021-10-20 10:06:20|4845|4843.5|4844.5|4844|4846|4845|4844.5|4843.5|2082
1634724400000|2021-10-20 10:06:40|4844|4843.5|4844|4843|4844.5|4843.5|4844|4843|2
1634724410000|2021-10-20 10:06:50||4843.5||4843||4843.5||4843|623
1634724440000|2021-10-20 10:07:20|4844.5|4843.5|4844.5|4843.5|4845|4844|4844|4843.5|1125
1634724450000|2021-10-20 10:07:30|4845|4844|4845|4843.5|4845|4844.5|4844.5|4843.5|2783
1634724460000|2021-10-20 10:07:40|4844.5|4844|4844.5|4843.5|4846|4845.5|4844.5|4843.5|12484
1634724470000|2021-10-20 10:07:50||4844||4843.5||4844||4843.5|0
1634724480000|2021-10-20 10:08:00|4844||4844||4844||4844||271
1634724490000|2021-10-20 10:08:10||4843||4843||4843||4843|397
1634724500000|2021-10-20 10:08:20|||||||||721
1634724510000|2021-10-20 10:08:30|4843.5|4843.5|4844.5|4843.5|4844.5|4844|4843.5|4843.5|7572
1634724520000|2021-10-20 10:08:40|4844|4843|4844.5|4843.5|4844.5|4843.5|4844|4843|601
1634724530000|2021-10-20 10:08:50|4845|4844|4845|4844|4846|4845.5|4844.5|4843.5|2730
1634724540000|2021-10-20 10:09:00|4844.5||4844.5||4844.5||4844.5||93
1634724550000|2021-10-20 10:09:10|4845|4844.5|4846.5|4845.5|4847|4846|4845|4844.5|1334
1634724560000|2021-10-20 10:09:20|4846|4845|4846|4845|4846.5|4845.5|4845.5|4845|2829
1634724570000|2021-10-20 10:09:30|4846.5|4845.5|4847|4846|4847|4846|4846|4845.5|474
1634724580000|2021-10-20 10:09:40|4847.5|4846.5|4849|4848|4849|4848|4847.5|4846.5|559
1634724590000|2021-10-20 10:09:50|4849.5|4848.5|4850|4849|4850|4849|4849|4848.5|137
1634724600000|2021-10-20 10:10:00|4850.5|4848.5|4850|4849|4850.5|4849.5|4850|4848.5|197
1634724610000|2021-10-20 10:10:10|||||||||185
1634724630000|2021-10-20 10:10:30|4850.5|4849.5|4850|4849|4850.5|4850|4850|4849|701
1634724650000|2021-10-20 10:10:50|||||||||430
1634724670000|2021-10-20 10:11:10|4850.5|4849.5|4850.5|4850|4851.5|4851|4850|4849|1040
1634724680000|2021-10-20 10:11:20|4850|4849.5|4850|4849|4850|4849.5|4850|4849|189
1634724690000|2021-10-20 10:11:30|4849.5|4848.5|4850|4849|4850|4849|4849|4848.5|893
1634724710000|2021-10-20 10:11:50|4849.5|4848.5|4848.5|4847.5|4849.5|4848.5|4847.5|4846.5|2234
1634724720000|2021-10-20 10:12:00|||||||||8
1634724740000|2021-10-20 10:12:20|4848|4847|4847|4846.5|4848|4847|4847|4846.5|465
1634724750000|2021-10-20 10:12:30|4847.5|4847|4847.5|4846.5|4847.5|4847|4847.5|4846.5|385
1634724760000|2021-10-20 10:12:40|4847|4847|4848.5|4847.5|4848.5|4847.5|4846|4845|3219
1634724770000|2021-10-20 10:12:50|4848|4848|4849.5|4848|4849.5|4848.5|4848|4848|115
1634724780000|2021-10-20 10:13:00|4849|4848.5|4852|4850.5|4852|4851|4849|4848|729
1634724790000|2021-10-20 10:13:10|4851.5|4851|4851.5|4850.5|4852|4851|4851.5|4850.5|178
1634724800000|2021-10-20 10:13:20||4851||4850.5||4851||4850.5|25
1634724810000|2021-10-20 10:13:30||4851||4851||4851||4851|73
1634724820000|2021-10-20 10:13:40||4850.5||4851||4851||4850.5|36
1634724830000|2021-10-20 10:13:50|||||||||206
1634724840000|2021-10-20 10:14:00|4852|4850.5|4852.5|4852|4854|4852.5|4852|4850.5|354
1634724850000|2021-10-20 10:14:10|4852|4851.5|4853|4852.5|4853.5|4852.5|4852|4851.5|165
1634724860000|2021-10-20 10:14:20||4852||4852||4852||4851.5|0
1634724870000|2021-10-20 10:14:30|4853.5|4852.5|4853.5|4852.5|4853.5|4853|4853|4852.5|256
1634724880000|2021-10-20 10:14:40||4853||4852.5||4853||4852.5|333
1634724890000|2021-10-20 10:14:50|4853|4853|4853|4852.5|4853|4853|4853|4852.5|42
1634724900000|2021-10-20 10:15:00|4854|4853|4853.5|4852.5|4854|4853|4853.5|4852.5|406
1634724910000|2021-10-20 10:15:10|4853|4852|4851|4849.5|4853|4852|4851|4849.5|4015
1634724920000|2021-10-20 10:15:20|4850.5|4849|4849|4847.5|4850.5|4849|4848.5|4847|979
1634724930000|2021-10-20 10:15:30|4848.5|4847|4847|4845.5|4848.5|4847|4847|4845|1437
1634724940000|2021-10-20 10:15:40|4847.5|4846|4847|4845.5|4847.5|4847|4847|4845.5|1203
1634724950000|2021-10-20 10:15:50||4845||4845.5||4845.5||4845|0
1634724960000|2021-10-20 10:16:00|4846.5|4845|4846.5|4845|4846.5|4845.5|4846.5|4845|2552
1634724970000|2021-10-20 10:16:10|4846||4846||4846||4845.5||112
1634724980000|2021-10-20 10:16:20|||||||||188
1634724990000|2021-10-20 10:16:30|4846.5|4845.5|4847|4846.5|4847|4846.5|4846.5|4845.5|1842
1634725000000|2021-10-20 10:16:40|4846.5|4845.5|4846.5|4845|4846.5|4845.5|4846.5|4845|314
1634725010000|2021-10-20 10:16:50|4846|4845.5|4847|4845.5|4847|4846|4846|4845.5|524
1634725020000|2021-10-20 10:17:00|4846.5|4846|4846.5|4845|4847|4846|4846|4845|168
1634725030000|2021-10-20 10:17:10|4846||4846.5||4846.5||4846||92
1634725070000|2021-10-20 10:17:50|4846|4844.5|4845|4844|4846|4844.5|4845|4844|840
1634725080000|2021-10-20 10:18:00|4845.5|4844.5|4845.5|4844.5|4846|4845.5|4845.5|4844|2697
1634725090000|2021-10-20 10:18:10||4845||4844.5||4845||4844|893
1634725100000|2021-10-20 10:18:20||4844||4844||4844.5||4844|0
1634725110000|2021-10-20 10:18:30|4845|4844.5|4846|4844.5|4846|4844.5|4845|4844|458
1634725120000|2021-10-20 10:18:40|||||||||30
1634725130000|2021-10-20 10:18:50|4845.5|4844|4845.5|4844|4845.5|4844|4845.5|4844|0
1634725140000|2021-10-20 10:19:00|4845|4843.5|4843.5|4842.5|4845|4843.5|4843|4842|2544
1634725150000|2021-10-20 10:19:10|4844|4843|4844.5|4843.5|4844.5|4844|4843.5|4843|1836
1634725160000|2021-10-20 10:19:20|4844|4843|4843.5|4842.5|4844|4843|4843.5|4842.5|1270
1634725170000|2021-10-20 10:19:30|||||||||90
1634725180000|2021-10-20 10:19:40|4843|4843|4841.5|4840.5|4844|4843|4841.5|4840.5|5223
1634725190000|2021-10-20 10:19:50|4842|4841|4842|4841|4842|4841|4842|4841|608
1634725200000|2021-10-20 10:20:00|4841.5|4840.5|4842|4841|4842|4841|4841.5|4840.5|113
1634725210000|2021-10-20 10:20:10|4841.5|4840.5|4841.5|4841|4842.5|4841|4841.5|4840.5|473
1634725220000|2021-10-20 10:20:20|4842|4841.5|4842|4841|4842.5|4841.5|4841.5|4841|310
1634725230000|2021-10-20 10:20:30|4841.5|4840.5|4841|4840|4841.5|4840.5|4841|4840|432
1634725240000|2021-10-20 10:20:40|4840.5|4839.5|4840|4838.5|4840.5|4839.5|4840|4838.5|2004
1634725250000|2021-10-20 10:20:50|4839.5|4839|4839.5|4838.5|4840|4839|4839.5|4838.5|0
1634725270000|2021-10-20 10:21:10|4839|4838|4839|4838.5|4840|4839|4838.5|4838|398
1634725280000|2021-10-20 10:21:20|4840|4839|4840|4839|4841|4840|4839.5|4839|1374
1634725290000|2021-10-20 10:21:30|4840.5|4838.5|4840|4839|4840.5|4840|4840|4838.5|336
1634725300000|2021-10-20 10:21:40||4839.5||4839.5||4839.5||4839|91
1634725310000|2021-10-20 10:21:50|||||||||197
1634725320000|2021-10-20 10:22:00|4839.5|4839|4840|4839|4840|4839|4839.5|4838.5|670
1634725330000|2021-10-20 10:22:10|4840.5|4838.5|4841.5|4840.5|4841.5|4840.5|4840|4838.5|496
1634725340000|2021-10-20 10:22:20|4842|4841|4842.5|4841|4843|4842|4842|4840.5|68
1634725350000|2021-10-20 10:22:30|4843|4841.5|4843.5|4842.5|4843.5|4843|4843|4841|523
1634725360000|2021-10-20 10:22:40|4844|4843|4844|4843.5|4844|4843.5|4844|4843|249
1634725370000|2021-10-20 10:22:50|4844.5|4842.5|4843.5|4842|4844.5|4842.5|4842|4841|1727
1634725380000|2021-10-20 10:23:00|||||||||275
1634725390000|2021-10-20 10:23:10|4844|4842.5|4845.5|4844|4845.5|4844.5|4844|4842.5|589
1634725400000|2021-10-20 10:23:20|4846|4844.5|4846|4845|4846|4845|4846|4844.5|0
1634725430000|2021-10-20 10:23:50|4846.5|4845.5|4847|4846|4847|4846.5|4846|4845|365
1634725440000|2021-10-20 10:24:00|4846.5|4845.5|4846.5|4845.5|4846.5|4846|4846.5|4845.5|687
1634725450000|2021-10-20 10:24:10|4846|4845|4845.5|4845|4846|4845|4845.5|4845|269
1634725460000|2021-10-20 10:24:20|4845|4844|4846.5|4845.5|4846.5|4845.5|4845|4844|2045
1634725470000|2021-10-20 10:24:30|4847|4845|4847|4845.5|4847|4846|4847|4845|2
1634725480000|2021-10-20 10:24:40|4847.5|4846|4848.5|4847.5|4848.5|4847.5|4847.5|4845.5|1075
1634725490000|2021-10-20 10:24:50|4848|4847|4846.5|4845.5|4848|4847|4846.5|4845.5|1002
1634725520000|2021-10-20 10:25:20|4847|4846|4848.5|4846.5|4848.5|4846.5|4847|4845.5|368
1634725530000|2021-10-20 10:25:30|4848|4847|4848|4846.5|4848|4847.5|4848|4846.5|0
1634725550000|2021-10-20 10:25:50|4847.5|4846|4847|4845.5|4847.5|4846|4847|4845.5|229
1634725570000|2021-10-20 10:26:10|4846.5||4846.5||4847||4846.5||48
1634725580000|2021-10-20 10:26:20|4846|4845|4846|4845|4846|4845.5|4845.5|4844.5|623
1634725590000|2021-10-20 10:26:30|4846.5|4845.5|4848|4847|4848|4847|4846.5|4845|547
1634725600000|2021-10-20 10:26:40||4846.5||4847||4847||4846.5|77
1634725620000|2021-10-20 10:27:00|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|4847.5|4846.5|286
1634725630000|2021-10-20 10:27:10|4847|4846|4847|4846|4847.5|4846|4847|4846|354
1634725640000|2021-10-20 10:27:20|4847.5|4846.5|4847.5|4847|4848|4847.5|4847.5|4846.5|748
1634725650000|2021-10-20 10:27:30||4846.5||4846.5||4846.5||4846.5|120
1634725660000|2021-10-20 10:27:40|||||||||1191
1634725670000|2021-10-20 10:27:50|||||||||353
1634725680000|2021-10-20 10:28:00|4848|4847|4848|4846.5|4848|4847.5|4848|4846.5|381
1634725690000|2021-10-20 10:28:10|||||||||50
1634725700000|2021-10-20 10:28:20|||||||||125
1634725720000|2021-10-20 10:28:40||4847||4847||4847||4846.5|2
1634725740000|2021-10-20 10:29:00|||||||||204
1634725750000|2021-10-20 10:29:10|||||||||56
1634725760000|2021-10-20 10:29:20|||||||||111
1634725770000|2021-10-20 10:29:30|4847.5|4846|4848|4847|4848|4847.5|4847|4846|1103
1634725780000|2021-10-20 10:29:40||4847.5||4847||4847.5||4847|905
1634725800000|2021-10-20 10:30:00|4847.5|4846.5|4847.5|4846.5|4848|4847|4847.5|4846.5|296
1634725810000|2021-10-20 10:30:10|4848|4847|4848.5|4847.5|4848.5|4848|4848|4847|1050
1634725840000|2021-10-20 10:30:40|4848||4848||4848.5||4848||151
1634725850000|2021-10-20 10:30:50|4848.5|4848|4849.5|4848|4849.5|4849|4848.5|4848|782
1634725860000|2021-10-20 10:31:00|4849|4848.5|4849|4848|4849|4848.5|4848.5|4848|143
1634725870000|2021-10-20 10:31:10|||||||||6
1634725890000|2021-10-20 10:31:30|4849.5|4848.5|4851.5|4850.5|4851.5|4851|4849.5|4848|3240
1634725900000|2021-10-20 10:31:40|4851|4850|4849.5|4848.5|4851|4850.5|4849.5|4848.5|1108
1634725910000|2021-10-20 10:31:50|4850|4849|4851.5|4850.5|4851.5|4850.5|4850|4848|397
1634725920000|2021-10-20 10:32:00|4851||4851.5||4851.5||4851||52
1634725930000|2021-10-20 10:32:10|4851||4851||4851||4851||214
1634725940000|2021-10-20 10:32:20|4850.5|4850|4851|4850|4851|4850.5|4850.5|4849.5|179
1634725970000|2021-10-20 10:32:50|4851.5|4850.5|4851.5|4850.5|4852.5|4851.5|4851.5|4850|721
1634725980000|2021-10-20 10:33:00|||||||||75
1634725990000|2021-10-20 10:33:10|4852|4851|4852.5|4851.5|4852.5|4851.5|4852|4851|141
1634726000000|2021-10-20 10:33:20|4853|4852|4854|4853|4854|4853.5|4853|4852|452
1634726010000|2021-10-20 10:33:30|||||||||49
1634726020000|2021-10-20 10:33:40|||||||||7
1634726030000|2021-10-20 10:33:50|||||||||500
1634726040000|2021-10-20 10:34:00|4855|4853.5|4854.5|4853|4855|4854|4854.5|4853|684
1634726070000|2021-10-20 10:34:30|4854|4853.5|4857.5|4856.5|4857.5|4856.5|4854|4853|487
1634726080000|2021-10-20 10:34:40|4857|4855.5|4856.5|4855|4857|4855.5|4855.5|4855|426
1634726090000|2021-10-20 10:34:50|4856||4856||4856||4856||0
1634726110000|2021-10-20 10:35:10|4855.5|4854.5|4855|4854.5|4856|4855|4855|4854.5|544
1634726120000|2021-10-20 10:35:20|4854.5|4854|4854.5|4853|4854.5|4854|4854|4853|264
1634726130000|2021-10-20 10:35:30|||||||||1
1634726140000|2021-10-20 10:35:40|4855|4853.5|4855|4854|4855|4854.5|4854.5|4853.5|265
1634726160000|2021-10-20 10:36:00|4855.5|4854.5|4855.5|4854|4856.5|4855.5|4855|4854|89
1634726180000|2021-10-20 10:36:20|||||||||205
1634726190000|2021-10-20 10:36:30|4856|4854.5|4856.5|4855|4857|4856.5|4856|4854|1103
1634726200000|2021-10-20 10:36:40|4856|4855.5|4855.5|4854|4856|4855.5|4855.5|4854|79
1634726210000|2021-10-20 10:36:50||4854.5||4854||4855||4854|325
1634726230000|2021-10-20 10:37:10|4854.5|4853.5|4853.5|4852|4854.5|4854|4853|4852|1880
1634726240000|2021-10-20 10:37:20|4853|4851.5|4853|4851.5|4853|4851.5|4853|4851.5|44
1634726250000|2021-10-20 10:37:30||4852||4851.5||4852||4851.5|41
1634726260000|2021-10-20 10:37:40|4853.5|4852|4855|4854|4855.5|4854.5|4853.5|4852|999
1634726270000|2021-10-20 10:37:50|4855.5|4854.5|4855.5|4854|4855.5|4854.5|4855.5|4854|0
1634726280000|2021-10-20 10:38:00|4855|4854.5|4855|4853.5|4855|4854.5|4855|4853.5|42
1634726310000|2021-10-20 10:38:30|4854.5|4854.5|4854.5|4853.5|4855|4854.5|4854.5|4853.5|86
1634726320000|2021-10-20 10:38:40|4854|4852.5|4854|4853|4854|4853.5|4853.5|4852.5|806
1634726330000|2021-10-20 10:38:50|4855|4853.5|4855.5|4854.5|4855.5|4855|4854.5|4853.5|455
1634726340000|2021-10-20 10:39:00|4856|4855|4857|4855.5|4857|4856|4856|4855|37
1634726350000|2021-10-20 10:39:10|4856.5|4856|4857|4855.5|4858|4857|4856.5|4855.5|324
1634726360000|2021-10-20 10:39:20|4857.5|4856|4857.5|4857|4857.5|4857|4857|4856|18
1634726370000|2021-10-20 10:39:30||4856.5||4856||4856.5||4856|4
1634726380000|2021-10-20 10:39:40||4856.5||4856||4856.5||4856|65
1634726390000|2021-10-20 10:39:50|4857|4856.5|4858|4857|4858|4857|4857|4856.5|447
1634726400000|2021-10-20 10:40:00|4857.5|4856.5|4857.5|4856.5|4858|4857|4857.5|4856.5|0
1634726410000|2021-10-20 10:40:10|4857||4857||4857||4857||241
1634726420000|2021-10-20 10:40:20|4857.5|4857|4858.5|4858|4858.5|4858|4857.5|4857|853
1634726430000|2021-10-20 10:40:30|4859|4858.5|4858.5|4858|4859|4858.5|4858.5|4858|185
1634726440000|2021-10-20 10:40:40|4859.5|4858.5|4859.5|4858.5|4859.5|4858.5|4859.5|4858.5|299
1634726450000|2021-10-20 10:40:50|4860|4859|4860|4859|4860|4859.5|4860|4859|447
1634726470000|2021-10-20 10:41:10|4860.5|4859.5|4863|4861.5|4863|4861.5|4860.5|4859.5|229
1634726480000|2021-10-20 10:41:20||4862||4862||4862||4862|95
1634726490000|2021-10-20 10:41:30|||||||||613
1634726510000|2021-10-20 10:41:50|4863.5|4862.5|4864|4863|4864.5|4863.5|4863.5|4862.5|308
1634726520000|2021-10-20 10:42:00|4863.5|4863.5|4865|4863.5|4865.5|4863.5|4863.5|4863|270
1634726530000|2021-10-20 10:42:10|4864.5|4863|4864.5|4863.5|4864.5|4863.5|4864|4863|810
1634726540000|2021-10-20 10:42:20|4865|4864|4865|4864|4865|4864|4865|4863.5|117
1634726550000|2021-10-20 10:42:30|4866|4864.5|4866|4865|4866|4865|4866|4864.5|126
1634726560000|2021-10-20 10:42:40|4865.5|4864.5|4865.5|4864|4865.5|4864.5|4865|4864|472
1634726570000|2021-10-20 10:42:50||4864.5||4864.5||4864.5||4864.5|100
1634726580000|2021-10-20 10:43:00|4865|4865|4866.5|4865|4866.5|4865.5|4865|4864.5|534
1634726590000|2021-10-20 10:43:10|4866||4866||4866||4866||0
1634726600000|2021-10-20 10:43:20|4865.5|4865.5|4866|4865|4866|4865.5|4865.5|4865|352
1634726610000|2021-10-20 10:43:30|4865.5||4865.5||4865.5||4865.5||0
1634726620000|2021-10-20 10:43:40|4866|4865.5|4866.5|4866|4866.5|4866|4865.5|4865|105
1634726630000|2021-10-20 10:43:50|4867|4866.5|4867|4866|4867|4866.5|4866.5|4866|535
1634726640000|2021-10-20 10:44:00|4867.5|4866.5|4866|4865|4867.5|4866.5|4866|4865|1352
1634726650000|2021-10-20 10:44:10|4867|4865.5|4867.5|4866|4867.5|4866|4867|4865.5|63
1634726660000|2021-10-20 10:44:20||4866.5||4866||4866.5||4866|0
1634726670000|2021-10-20 10:44:30|4867|4865.5|4867|4865.5|4867.5|4866|4866|4865.5|241
1634726680000|2021-10-20 10:44:40|4867.5|4866|4867.5|4867|4867.5|4867|4867|4866|112
1634726690000|2021-10-20 10:44:50|4868|4866.5|4868|4866.5|4868|4867|4868|4866.5|0
1634726700000|2021-10-20 10:45:00|4867.5|4866|4867|4866.5|4868|4866.5|4866.5|4866|699
1634726710000|2021-10-20 10:45:10||4866||4866.5||4866.5||4866|587
1634726720000|2021-10-20 10:45:20||4866||4866||4866||4866|0
1634726740000|2021-10-20 10:45:40|4866|4865.5|4866.5|4866|4867|4866|4866|4865.5|278
1634726750000|2021-10-20 10:45:50|4867||4867||4867||4867||317
1634726760000|2021-10-20 10:46:00|4866.5|4865|4866|4864.5|4866.5|4865|4866|4864.5|782
1634726770000|2021-10-20 10:46:10|4865.5|4864|4865.5|4864|4865.5|4864|4865.5|4863.5|75
1634726780000|2021-10-20 10:46:20|4865|4863.5|4864.5|4863.5|4865|4863.5|4864.5|4863.5|2
1634726790000|2021-10-20 10:46:30|4864|4863|4863.5|4862|4864|4863|4863.5|4862|96
1634726800000|2021-10-20 10:46:40|4863|4861.5|4861.5|4860.5|4863|4862|4861.5|4860|156
1634726810000|2021-10-20 10:46:50|4861|4860|4860.5|4859.5|4861|4860.5|4860.5|4859.5|538
1634726820000|2021-10-20 10:47:00|4860|4860|4860|4859.5|4860.5|4860|4860|4859|778
1634726830000|2021-10-20 10:47:10|4860.5|4859|4859.5|4859|4860.5|4859|4859.5|4859|209
1634726840000|2021-10-20 10:47:20|4859|4858|4859|4858|4859.5|4859|4859|4858|535
1634726850000|2021-10-20 10:47:30||4858.5||4858||4858.5||4858|334
1634726860000|2021-10-20 10:47:40|4858.5||4859||4859||4858.5||213
1634726870000|2021-10-20 10:47:50|4858.5||4859||4859||4858.5||218
1634726880000|2021-10-20 10:48:00|4859.5|4858.5|4859.5|4858.5|4860|4859.5|4859.5|4858.5|1077
1634726890000|2021-10-20 10:48:10|4860|4859|4860|4858.5|4860|4859|4860|4858.5|18
1634726900000|2021-10-20 10:48:20|4859.5|4858|4859|4858|4859.5|4858.5|4858.5|4858|295
1634726910000|2021-10-20 10:48:30||4858.5||4858||4858.5||4858|100
1634726920000|2021-10-20 10:48:40|||||||||20
1634726930000|2021-10-20 10:48:50|4859.5|4858.5|4861|4860|4861.5|4861|4859.5|4858.5|283
1634726940000|2021-10-20 10:49:00|4861.5|4859.5|4861|4860|4861.5|4860|4861|4859.5|40
1634726950000|2021-10-20 10:49:10|4861.5|4860.5|4861.5|4860|4861.5|4861|4861|4860|522
1634726960000|2021-10-20 10:49:20||4860.5||4860.5||4860.5||4860.5|78
1634726970000|2021-10-20 10:49:30|4861|4860|4861|4860|4861|4860|4861|4860|261
1634726990000|2021-10-20 10:49:50||4860.5||4860||4860.5||4860|164
1634727010000|2021-10-20 10:50:10|||||||||20
1634727020000|2021-10-20 10:50:20|||||||||100
1634727030000|2021-10-20 10:50:30|4860.5|4859.5|4859.5|4858|4861.5|4859.5|4859.5|4858|916
1634727050000|2021-10-20 10:50:50||4858.5||4858.5||4858.5||4858.5|0
1634727060000|2021-10-20 10:51:00|4860|4859|4859.5|4859|4860|4859|4859.5|4859|270
1634727070000|2021-10-20 10:51:10||4858.5||4858||4858.5||4858|161
1634727080000|2021-10-20 10:51:20|4860|4858.5|4859|4858|4860|4859.5|4859|4858|274
1634727090000|2021-10-20 10:51:30|4858.5|4857|4858.5|4857|4858.5|4858|4858|4857|1444
1634727100000|2021-10-20 10:51:40|||||||||111
1634727110000|2021-10-20 10:51:50||4857.5||4858||4858||4857.5|96
1634727120000|2021-10-20 10:52:00|4858|4857.5|4858|4856.5|4858|4857.5|4858|4856.5|69
1634727130000|2021-10-20 10:52:10|4857.5|4857|4857.5|4856.5|4857.5|4857|4856.5|4856|509
1634727150000|2021-10-20 10:52:30|4857||4857.5||4857.5||4857||218
1634727160000|2021-10-20 10:52:40|4858|4857|4859|4858|4859|4858|4858|4856.5|1395
1634727170000|2021-10-20 10:52:50|||||||||172
1634727180000|2021-10-20 10:53:00|4859.5|4858.5|4860.5|4859.5|4860.5|4859.5|4859.5|4858.5|320
1634727190000|2021-10-20 10:53:10|||||||||1
1634727200000|2021-10-20 10:53:20|||||||||89
1634727210000|2021-10-20 10:53:30|4860|4858.5|4860|4859.5|4860.5|4859.5|4859.5|4858|498
1634727220000|2021-10-20 10:53:40||4859||4859||4859||4859|0
1634727230000|2021-10-20 10:53:50|4860.5|4859.5|4861.5|4860|4861.5|4860.5|4860.5|4859.5|141
1634727240000|2021-10-20 10:54:00||4860.5||4860||4860.5||4860|194
1634727250000|2021-10-20 10:54:10||4860.5||4860||4860.5||4860|0
1634727260000|2021-10-20 10:54:20||4860.5||4860||4860.5||4860|1260
1634727270000|2021-10-20 10:54:30|4861|4860.5|4861.5|4861|4862|4861.5|4861|4860|2056
1634727280000|2021-10-20 10:54:40|||||||||275
1634727290000|2021-10-20 10:54:50|4861|4860.5|4860.5|4858.5|4861|4860.5|4860.5|4858.5|312
1634727300000|2021-10-20 10:55:00|4860|4858|4859|4858|4860|4858|4859|4858|222
1634727310000|2021-10-20 10:55:10|4858.5|4857.5|4858|4856.5|4859|4857.5|4858|4856.5|98
1634727320000|2021-10-20 10:55:20|4858.5|4857|4858.5|4857.5|4858.5|4858|4858.5|4857|165
1634727350000|2021-10-20 10:55:50|4859|4858|4860|4859|4860|4859|4858.5|4857.5|896
1634727360000|2021-10-20 10:56:00|4859.5|4858.5|4860|4859|4860|4859|4859.5|4858.5|60
1634727370000|2021-10-20 10:56:10|4860.5|4859.5|4861.5|4860.5|4862|4861|4860.5|4859.5|127
1634727380000|2021-10-20 10:56:20|4861|4860|4862|4861|4862|4861|4860.5|4859.5|179
1634727390000|2021-10-20 10:56:30|4861.5||4861.5||4862||4861.5||102
1634727400000|2021-10-20 10:56:40|4861|4860|4861.5|4860.5|4861.5|4860.5|4861|4860|79
1634727410000|2021-10-20 10:56:50||4861||4861||4861||4861|144
1634727420000|2021-10-20 10:57:00|4862|4861.5|4862|4861.5|4862|4861.5|4862|4861.5|259
1634727430000|2021-10-20 10:57:10|4863|4862|4862.5|4861.5|4863|4862|4862|4861.5|544
1634727440000|2021-10-20 10:57:20|4863|4862|4864|4862.5|4864|4862.5|4862.5|4861.5|376
1634727450000|2021-10-20 10:57:30|4863.5|4863|4863.5|4862.5|4864.5|4863.5|4862.5|4862|2043
1634727460000|2021-10-20 10:57:40|4863|4862|4862.5|4861.5|4863|4862|4862.5|4861.5|266
1634727470000|2021-10-20 10:57:50|4862|4862|4862.5|4862|4862.5|4862|4862|4862|219
1634727480000|2021-10-20 10:58:00||4861.5||4861.5||4861.5||4861.5|202
1634727490000|2021-10-20 10:58:10|4863|4862|4863|4862.5|4863.5|4862.5|4863|4862|640
1634727500000|2021-10-20 10:58:20|4863.5|4863|4865|4864|4865.5|4864.5|4863.5|4863|349
1634727510000|2021-10-20 10:58:30|4864.5|4864.5|4866|4865|4866|4865.5|4864.5|4864.5|743
1634727520000|2021-10-20 10:58:40|4865.5|4864.5|4864.5|4863.5|4865.5|4864.5|4864.5|4863.5|509
1634727530000|2021-10-20 10:58:50|4865|4864|4866|4865|4866|4865|4865|4864|252
1634727550000|2021-10-20 10:59:10|4865.5|4864.5|4866|4864.5|4866|4865|4865.5|4864.5|55
1634727560000|2021-10-20 10:59:20|4865.5|4865|4866|4865|4866|4865|4865.5|4864.5|661
1634727570000|2021-10-20 10:59:30|||||||||44
1634727580000|2021-10-20 10:59:40|4865.5||4865.5||4865.5||4865.5||175
1634727590000|2021-10-20 10:59:50|4866|4865.5|4867.5|4867|4868|4867|4866|4865|1422
1634727600000|2021-10-20 11:00:00|4868|4866.5|4867.5|4866|4868|4866.5|4867.5|4866|670
1634727610000|2021-10-20 11:00:10|4868|4866.5|4868|4867|4868|4867|4868|4866.5|51
1634727620000|2021-10-20 11:00:20|4868.5|4867.5|4869|4868|4869|4868|4868|4867.5|122
1634727630000|2021-10-20 11:00:30|4869.5|4868.5|4870|4869|4871|4870|4869.5|4868.5|1396
1634727640000|2021-10-20 11:00:40|4869.5|4868.5|4870|4869|4870|4869.5|4869|4868|459
1634727650000|2021-10-20 11:00:50|4870.5|4869.5|4870.5|4870|4870.5|4870|4870|4869.5|119
1634727660000|2021-10-20 11:01:00|4870|4869.5|4870.5|4869.5|4870.5|4869.5|4870|4869.5|834
1634727670000|2021-10-20 11:01:10|4870|4869|4869.5|4869|4870|4869|4869.5|4869|1052
1634727680000|2021-10-20 11:01:20|4870|4869.5|4870|4869.5|4870|4869.5|4870|4869.5|3
1634727690000|2021-10-20 11:01:30|4870.5|4870|4871.5|4870.5|4872|4870.5|4869.5|4868.5|1550
1634727700000|2021-10-20 11:01:40|4871|4870|4871.5|4870.5|4871.5|4870.5|4870.5|4870|248
1634727710000|2021-10-20 11:01:50||4871||4870.5||4871||4870.5|53
1634727720000|2021-10-20 11:02:00|4872|4871|4873|4872|4873|4872|4872|4871|817
1634727730000|2021-10-20 11:02:10||4872.5||4872.5||4872.5||4872|85
1634727740000|2021-10-20 11:02:20|4873.5|4873|4874|4873|4874.5|4874|4873.5|4872.5|1085
1634727750000|2021-10-20 11:02:30|4874.5|4873.5|4874|4873|4874.5|4873.5|4874|4873|281
1634727760000|2021-10-20 11:02:40|4874.5|4873.5|4874.5|4874|4874.5|4874|4874.5|4873.5|215
1634727770000|2021-10-20 11:02:50|4874|4873.5|4875|4874|4875|4874.5|4874|4873.5|164
1634727780000|2021-10-20 11:03:00|4875.5|4874.5|4874.5|4873.5|4875.5|4874.5|4874.5|4873.5|1271
1634727790000|2021-10-20 11:03:10|4875|4874|4876|4875|4876|4875.5|4874.5|4873.5|2403
1634727800000|2021-10-20 11:03:20|4876.5|4875.5|4877|4875.5|4877.5|4876|4876.5|4874.5|666
1634727820000|2021-10-20 11:03:40|||||||||5
1634727830000|2021-10-20 11:03:50|4876.5|4875|4875.5|4874.5|4876.5|4875|4875.5|4874|155
1634727840000|2021-10-20 11:04:00|||||||||102
1634727850000|2021-10-20 11:04:10|4876|4875|4876|4874.5|4877|4876.5|4875.5|4874.5|1251
1634727860000|2021-10-20 11:04:20|||||||||60
1634727870000|2021-10-20 11:04:30|4875.5|4874|4874|4873|4875.5|4874|4873.5|4873|764
1634727880000|2021-10-20 11:04:40|4874.5|4873.5|4876.5|4874.5|4876.5|4875|4874.5|4873|803
1634727890000|2021-10-20 11:04:50|4876|4875|4876.5|4875|4877.5|4877|4876|4875|538
1634727910000|2021-10-20 11:05:10||4876||4876||4876||4876|470
1634727920000|2021-10-20 11:05:20|4877|4876.5|4878|4877|4878.5|4877|4876.5|4876|763
1634727930000|2021-10-20 11:05:30|4877.5|4876.5|4877|4876|4878|4876.5|4877|4876|218
1634727940000|2021-10-20 11:05:40|4878|4876.5|4878|4877|4878|4877|4878|4876.5|192
1634727950000|2021-10-20 11:05:50|4878.5|4877.5|4879|4878|4879|4878|4878.5|4877.5|278
1634727960000|2021-10-20 11:06:00|4878.5|4877.5|4878.5|4877|4879|4878|4878|4877|170
1634727980000|2021-10-20 11:06:20|4879|4877.5|4880|4878.5|4881|4879.5|4878.5|4877|3108
1634727990000|2021-10-20 11:06:30|4879.5|4878|4879.5|4878|4879.5|4878|4879.5|4878|0
1634728000000|2021-10-20 11:06:40|4879|4877|4878|4877|4879|4877|4878|4877|366
1634728010000|2021-10-20 11:06:50|||||||||20
1634728020000|2021-10-20 11:07:00|4877.5|4876.5|4876.5|4875.5|4877.5|4877|4876.5|4875|573
1634728040000|2021-10-20 11:07:20|4876|4875|4877.5|4877|4878|4877.5|4876|4875|1222
1634728050000|2021-10-20 11:07:30|4878.5|4877.5|4878|4877|4879|4877.5|4877.5|4877|84
1634728060000|2021-10-20 11:07:40|4877.5|4876|4878|4876.5|4879|4877.5|4877|4876|953
1634728070000|2021-10-20 11:07:50|4878.5|4877|4876.5|4875.5|4879|4877.5|4876|4875|2571
1634728080000|2021-10-20 11:08:00|4876|4875|4875.5|4874|4876|4875|4875.5|4874|350
1634728090000|2021-10-20 11:08:10|4875|4874.5|4875|4874|4875.5|4874.5|4875|4874|495
1634728110000|2021-10-20 11:08:30|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|615
1634728120000|2021-10-20 11:08:40|4875|4874|4874.5|4873.5|4875.5|4874.5|4874|4873.5|1692
1634728130000|2021-10-20 11:08:50|4874|4873|4874|4873.5|4874|4873.5|4874|4873|364
1634728140000|2021-10-20 11:09:00|4873.5|4873|4872.5|4871.5|4873.5|4873|4872.5|4871|667
1634728150000|2021-10-20 11:09:10||4871||4871||4871.5||4871|0
1634728160000|2021-10-20 11:09:20|4873|4871.5|4873|4872|4873|4872.5|4872.5|4871.5|274
1634728180000|2021-10-20 11:09:40|4873.5|4872.5|4874|4872|4874|4873|4873.5|4872|518
1634728190000|2021-10-20 11:09:50|4873.5||4873.5||4873.5||4873.5||0
1634728210000|2021-10-20 11:10:10||4873||4872||4873||4872|122
1634728220000|2021-10-20 11:10:20|4873|4871.5|4872|4870.5|4873|4872|4871|4869.5|1728
1634728230000|2021-10-20 11:10:30|4871.5|4870|4868|4867|4871.5|4870|4868|4867|720
1634728240000|2021-10-20 11:10:40|4868.5|4867.5|4872.5|4870.5|4877.5|4876|4866.5|4866|25406
1634728250000|2021-10-20 11:10:50|4871.5|4871|4872|4870.5|4872.5|4871.5|4869.5|4868.5|4705
1634728260000|2021-10-20 11:11:00|4871.5|4871|4874|4872.5|4874|4872.5|4871.5|4870.5|1195
1634728270000|2021-10-20 11:11:10|4873.5|4873|4871|4869.5|4874|4873.5|4870.5|4869.5|1355
1634728280000|2021-10-20 11:11:20|4870.5|4869|4868|4866.5|4870.5|4869|4867.5|4866.5|1254
1634728290000|2021-10-20 11:11:30|4868.5|4867|4869.5|4868|4870.5|4869.5|4868.5|4867|1104
1634728300000|2021-10-20 11:11:40|4869|4867.5|4868.5|4867|4869.5|4867.5|4868.5|4867|119
1634728310000|2021-10-20 11:11:50|4869|4867.5|4870.5|4869|4871|4870|4869|4867.5|415
1634728320000|2021-10-20 11:12:00|4871|4869.5|4871.5|4870|4872.5|4871.5|4870.5|4869.5|346
1634728330000|2021-10-20 11:12:10|4871|4869.5|4869.5|4868|4871|4869.5|4869.5|4868|490
1634728340000|2021-10-20 11:12:20|4869|4867.5|4868|4867|4869|4868|4867.5|4867|264
1634728350000|2021-10-20 11:12:30|4867.5|4866.5|4867|4866|4868|4866.5|4867|4865.5|912
1634728360000|2021-10-20 11:12:40|||||||||20
1634728370000|2021-10-20 11:12:50|4866.5|4865|4866|4865|4866.5|4865|4866|4865|203
1634728380000|2021-10-20 11:13:00|4866.5|4865.5|4868.5|4867|4868.5|4867|4866|4865.5|577
1634728390000|2021-10-20 11:13:10|4869|4867.5|4869.5|4867.5|4869.5|4868.5|4869|4867.5|1
1634728400000|2021-10-20 11:13:20||4868||4868||4868||4868|0
1634728410000|2021-10-20 11:13:30||4867.5||4867.5||4868||4867.5|20
1634728420000|2021-10-20 11:13:40|4870|4868|4870.5|4869.5|4871.5|4870.5|4870|4868|783
1634728430000|2021-10-20 11:13:50|4871|4869|4871|4869.5|4871|4869.5|4871|4869|0
1634728440000|2021-10-20 11:14:00|4870.5|4869|4871|4869.5|4871.5|4870.5|4870|4869|753
1634728450000|2021-10-20 11:14:10|4872.5|4870|4874|4873|4874.5|4873|4871.5|4870|2644
1634728460000|2021-10-20 11:14:20|4873.5|4872.5|4873.5|4873|4874|4873|4873.5|4872.5|2725
1634728470000|2021-10-20 11:14:30|4874||4873.5||4874||4873.5||52
1634728480000|2021-10-20 11:14:40|4874|4873.5|4874.5|4874|4876|4874.5|4874|4873.5|281
1634728490000|2021-10-20 11:14:50|4875|4874.5|4875|4874|4875.5|4874.5|4875|4874|223
1634728500000|2021-10-20 11:15:00|4874.5|4873.5|4873.5|4872|4874.5|4873.5|4873|4872|1177
1634728510000|2021-10-20 11:15:10|4873||4873||4873||4873||0
1634728520000|2021-10-20 11:15:20|4873.5|4872.5|4873|4872.5|4873.5|4872.5|4873|4872.5|36
1634728530000|2021-10-20 11:15:30|4873.5|4873|4873.5|4872.5|4873.5|4873|4873.5|4872.5|123
1634728540000|2021-10-20 11:15:40|4874|4873|4875|4874|4875|4874|4873.5|4873|535
1634728550000|2021-10-20 11:15:50||4873.5||4873.5||4873.5||4873.5|0
1634728560000|2021-10-20 11:16:00|4874|4873|4874|4873|4874.5|4873|4874|4873|16
1634728570000|2021-10-20 11:16:10|4874.5|4874|4875|4873.5|4875|4874|4874|4873|494
1634728580000|2021-10-20 11:16:20|4874|4873|4874|4873.5|4875|4874|4874|4873|36
1634728590000|2021-10-20 11:16:30|4875|4874|4875|4873.5|4875|4874.5|4875|4873.5|175
1634728600000|2021-10-20 11:16:40|4875.5|4874|4876.5|4875.5|4877.5|4876.5|4875.5|4874|620
1634728610000|2021-10-20 11:16:50|4876|4875|4879.5|4878|4879.5|4878|4876|4875|2420
1634728620000|2021-10-20 11:17:00|4879|4877.5|4878.5|4877|4879|4877.5|4878.5|4877|428
1634728640000|2021-10-20 11:17:20|4878|4877.5|4878.5|4877.5|4878.5|4878|4878|4877|534
1634728650000|2021-10-20 11:17:30|4878|4878|4879.5|4878.5|4882.5|4882|4878|4878|2439
1634728660000|2021-10-20 11:17:40|4880|4879|4880|4878.5|4880|4879|4880|4878.5|102
1634728670000|2021-10-20 11:17:50|4879.5||4879.5||4879.5||4879.5||0
1634728680000|2021-10-20 11:18:00|||||||||74
1634728690000|2021-10-20 11:18:10|4879|4878|4878.5|4877.5|4879.5|4878|4878.5|4877.5|1072
1634728710000|2021-10-20 11:18:30|4878|4877|4877.5|4876.5|4878.5|4877|4877.5|4876.5|145
1634728730000|2021-10-20 11:18:50|4877|4876|4877.5|4876.5|4877.5|4876.5|4876.5|4875|1494
1634728740000|2021-10-20 11:19:00|4877|4876|4876.5|4876|4877.5|4876|4876|4875|397
1634728750000|2021-10-20 11:19:10|4876|4875.5|4876.5|4874.5|4877|4876.5|4874.5|4874|5676
1634728760000|2021-10-20 11:19:20||4875||4875.5||4875.5||4875|518
1634728770000|2021-10-20 11:19:30||4875||4875.5||4875.5||4875|0
1634728780000|2021-10-20 11:19:40|4877.5|4875|4877.5|4876.5|4877.5|4876.5|4877.5|4875|186
1634728790000|2021-10-20 11:19:50|4878.5|4877|4878.5|4877.5|4878.5|4877.5|4878|4877|399
1634728800000|2021-10-20 11:20:00|4878|4877|4877.5|4876.5|4878|4877|4877.5|4876.5|279
1634728810000|2021-10-20 11:20:10||4877||4876.5||4877||4876.5|222
1634728820000|2021-10-20 11:20:20|4877|4877|4877.5|4876.5|4877.5|4877|4877|4876.5|764
1634728860000|2021-10-20 11:21:00|4878.5|4877|4877.5|4876.5|4879.5|4878.5|4877.5|4876.5|1114
1634728880000|2021-10-20 11:21:20|4878.5|4877|4879.5|4878|4879.5|4878|4878.5|4877|324
1634728890000|2021-10-20 11:21:30|4879|4877.5|4877.5|4876.5|4879|4877.5|4877.5|4876.5|1193
1634728920000|2021-10-20 11:22:00|4878|4877|4878|4877|4878|4877.5|4877.5|4876.5|441
1634728930000|2021-10-20 11:22:10|4879|4877.5|4879.5|4878|4879.5|4878|4878|4877|1002
1634728940000|2021-10-20 11:22:20|4879|4877.5|4877.5|4877|4879|4877.5|4877.5|4877|81
1634728950000|2021-10-20 11:22:30|4877|4876.5|4877|4876.5|4877|4876.5|4877|4876.5|487
1634728960000|2021-10-20 11:22:40|4876.5|4876|4876|4875|4876.5|4876|4876|4875|609
1634728980000|2021-10-20 11:23:00|4875|4874.5|4874.5|4873.5|4875|4874.5|4874.5|4873.5|59
1634728990000|2021-10-20 11:23:10|4873.5|4873|4874.5|4873|4874.5|4873|4873.5|4873|310
1634729000000|2021-10-20 11:23:20|4874|4872.5|4874|4872.5|4874|4872.5|4874|4872.5|0
1634729020000|2021-10-20 11:23:40||4873||4873||4873||4873|0
1634729030000|2021-10-20 11:23:50|4873.5|4873.5|4874|4873.5|4874.5|4873.5|4873.5|4873|326
1634729040000|2021-10-20 11:24:00|4874.5|4873|4874.5|4874|4874.5|4874|4874.5|4873|131
1634729050000|2021-10-20 11:24:10||4873.5||4873.5||4873.5||4873|96
1634729060000|2021-10-20 11:24:20||4873||4873||4873||4873|70
1634729070000|2021-10-20 11:24:30|4875|4873.5|4875|4873.5|4876|4875|4875|4873.5|1014
1634729080000|2021-10-20 11:24:40|4875.5|4874|4875.5|4874.5|4876|4875|4875.5|4874|712
1634729090000|2021-10-20 11:24:50|4876|4875|4876|4875.5|4876.5|4875.5|4876|4875|46
1634729100000|2021-10-20 11:25:00||4875||4875||4875.5||4875|219
1634729120000|2021-10-20 11:25:20|4876.5|4875.5|4878.5|4877|4878.5|4877.5|4876.5|4875.5|856
1634729130000|2021-10-20 11:25:30|||||||||90
1634729140000|2021-10-20 11:25:40|4878|4877.5|4877|4875.5|4878.5|4877.5|4877|4875.5|668
1634729150000|2021-10-20 11:25:50|4877.5|4876|4878|4877|4878|4877.5|4877.5|4876|123
1634729160000|2021-10-20 11:26:00|4879|4877.5|4878.5|4877|4879|4877.5|4878.5|4877|0
1634729170000|2021-10-20 11:26:10|4878|4876.5|4878|4876.5|4878.5|4877.5|4877.5|4876.5|470
1634729180000|2021-10-20 11:26:20||4877||4876.5||4877||4876.5|0
1634729190000|2021-10-20 11:26:30||4877||4877||4877||4876.5|180
1634729200000|2021-10-20 11:26:40|||||||||29
1634729210000|2021-10-20 11:26:50|4877.5|4876.5|4877|4876|4877.5|4877|4877|4876|458
1634729220000|2021-10-20 11:27:00|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|125
1634729230000|2021-10-20 11:27:10|4876||4876.5||4876.5||4876||83
1634729240000|2021-10-20 11:27:20|||||||||510
1634729250000|2021-10-20 11:27:30|4877|4876|4877.5|4877|4877.5|4877|4877|4875.5|359
1634729260000|2021-10-20 11:27:40|4878|4877.5|4878|4877|4878|4877.5|4878|4877|142
1634729290000|2021-10-20 11:28:10|||||||||204
1634729310000|2021-10-20 11:28:30|4877.5|4876.5|4877.5|4877|4877.5|4877|4877.5|4876.5|334
1634729320000|2021-10-20 11:28:40|4877|4876.5|4878|4877|4878|4877|4877|4876.5|515
1634729330000|2021-10-20 11:28:50|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|443
1634729340000|2021-10-20 11:29:00|4877|4876|4876.5|4875.5|4877|4876|4876.5|4875.5|36
1634729360000|2021-10-20 11:29:20|||||||||100
1634729370000|2021-10-20 11:29:30|4876||4876||4876.5||4876||670
1634729380000|2021-10-20 11:29:40|4876.5||4876.5||4876.5||4876.5||0
1634729400000|2021-10-20 11:30:00|4876|4876|4876.5|4875.5|4876.5|4876|4876|4875.5|226
1634729430000|2021-10-20 11:30:30|4877|4876|4877|4876|4877|4876.5|4877|4876|564
1634729440000|2021-10-20 11:30:40|4877.5|4876.5|4878|4877|4878|4877|4877.5|4876.5|524
1634729450000|2021-10-20 11:30:50|4877.5|4876.5|4877.5|4876|4877.5|4876.5|4877|4876|194
1634729460000|2021-10-20 11:31:00||4876.5||4876.5||4876.5||4876.5|0
1634729470000|2021-10-20 11:31:10|4878|4877|4878.5|4878|4878.5|4878|4877.5|4877|448
1634729480000|2021-10-20 11:31:20|4879|4878.5|4880|4878.5|4880|4879|4879|4878.5|255
1634729490000|2021-10-20 11:31:30|4879.5|4878|4879|4878|4879.5|4878|4879|4878|167
1634729500000|2021-10-20 11:31:40|4879.5|4878.5|4880|4879|4880.5|4879.5|4879.5|4878.5|399
1634729510000|2021-10-20 11:31:50||4878.5||4878.5||4878.5||4878.5|0
1634729530000|2021-10-20 11:32:10|4880.5|4879|4880|4878.5|4880.5|4879.5|4880|4878.5|143
1634729540000|2021-10-20 11:32:20|4880.5|4879|4880.5|4879|4880.5|4879.5|4880|4879|0
1634729550000|2021-10-20 11:32:30|4880|4879.5|4880|4879|4880.5|4879.5|4880|4879|0
1634729560000|2021-10-20 11:32:40|4880.5|4879.5|4880.5|4879.5|4880.5|4880|4880.5|4879.5|224
1634729570000|2021-10-20 11:32:50|4881|4880|4880.5|4879.5|4882|4881.5|4880.5|4879.5|1034
1634729580000|2021-10-20 11:33:00||4879||4879||4879||4879|0
1634729590000|2021-10-20 11:33:10|||||||||101
1634729600000|2021-10-20 11:33:20|4881|4879.5|4881|4879.5|4881|4880|4881|4879|19
1634729610000|2021-10-20 11:33:30|4881.5|4880|4884|4882.5|4884|4883|4881.5|4879.5|6206
1634729620000|2021-10-20 11:33:40||4883||4883||4883||4883|200
1634729630000|2021-10-20 11:33:50|4884.5|4883.5|4884|4883.5|4884.5|4884|4884|4883|233
1634729640000|2021-10-20 11:34:00|4884.5|4884|4885|4884|4885|4884|4884.5|4884|304
1634729650000|2021-10-20 11:34:10|4884.5|4883.5|4885|4883.5|4885|4884|4883.5|4882.5|615
1634729660000|2021-10-20 11:34:20|||||||||25
1634729670000|2021-10-20 11:34:30|||||||||104
1634729680000|2021-10-20 11:34:40|4885.5|4884|4887|4886|4887|4886|4885.5|4884|458
1634729690000|2021-10-20 11:34:50|4886.5|4885|4886|4885|4886.5|4885.5|4886|4885|192
1634729700000|2021-10-20 11:35:00|4886.5|4885.5|4886.5|4885.5|4887|4886|4886.5|4885.5|71
1634729710000|2021-10-20 11:35:10||4886||4886||4886||4886|49
1634729720000|2021-10-20 11:35:20|||||||||128
1634729730000|2021-10-20 11:35:30|||||||||182
1634729740000|2021-10-20 11:35:40|4886|4885.5|4886.5|4885.5|4886.5|4885.5|4885.5|4884.5|1609
1634729750000|2021-10-20 11:35:50|4886|4885|4884.5|4883|4886|4885|4884.5|4883|84
1634729760000|2021-10-20 11:36:00|4884|4883.5|4883|4882|4884.5|4883.5|4883|4882|296
1634729770000|2021-10-20 11:36:10|4882.5|4881.5|4882|4881.5|4882.5|4881.5|4882|4881.5|52
1634729780000|2021-10-20 11:36:20|4881.5|4881|4881.5|4881|4882|4881|4881.5|4881|346
1634729790000|2021-10-20 11:36:30|4881|4880.5|4881|4880|4881|4880.5|4881|4880|543
1634729840000|2021-10-20 11:37:20|4880.5|4879.5|4880.5|4879|4880.5|4879.5|4880.5|4879|134
1634729850000|2021-10-20 11:37:30||4879.5||4879.5||4879.5||4879.5|0
1634729860000|2021-10-20 11:37:40|4880|4879|4878|4877|4880.5|4880|4878|4877|1622
1634729870000|2021-10-20 11:37:50|4878.5|4877.5|4879|4878|4879.5|4878.5|4878.5|4877.5|1103
1634729890000|2021-10-20 11:38:10|4879.5|4878.5|4880.5|4879.5|4880.5|4880|4879.5|4878|906
1634729900000|2021-10-20 11:38:20|4880||4880.5||4880.5||4880||180
1634729910000|2021-10-20 11:38:30|4881|4880|4880.5|4879.5|4881|4880|4880.5|4879.5|636
1634729920000|2021-10-20 11:38:40|4881|4880|4881|4879.5|4882.5|4881.5|4880.5|4879.5|10319
1634729930000|2021-10-20 11:38:50|4881.5|4880|4881|4879.5|4882.5|4881.5|4881|4879.5|1976
1634729940000|2021-10-20 11:39:00|4881.5|4880|4881|4880|4882|4881|4880.5|4879.5|5444
1634729950000|2021-10-20 11:39:10|4881.5|4879.5|4881|4879.5|4881.5|4880|4881|4879.5|1383
1634729960000|2021-10-20 11:39:20|4880.5|4880|4881|4879.5|4881|4880|4880.5|4879.5|608
1634729970000|2021-10-20 11:39:30|4881.5|4880|4881|4879.5|4882|4881|4881|4879.5|1634
1634729980000|2021-10-20 11:39:40|4881.5|4880|4881|4879.5|4882|4880.5|4880.5|4879.5|1349
1634729990000|2021-10-20 11:39:50|4880.5|4880|4881|4879.5|4881|4880.5|4880.5|4879.5|728
1634730000000|2021-10-20 11:40:00|4881.5|4880|4885|4884.5|4885|4884.5|4880.5|4879.5|4992
1634730010000|2021-10-20 11:40:10|4885.5|4884|4884.5|4883.5|4885.5|4884|4884.5|4883.5|169
1634730020000|2021-10-20 11:40:20|4885|4884|4885.5|4885|4886|4885.5|4885|4884|586
1634730030000|2021-10-20 11:40:30|4886.5|4886|4886|4885|4886.5|4886|4886|4885|2
1634730040000|2021-10-20 11:40:40|4886.5|4885.5|4888|4886|4888|4887|4886.5|4885.5|1052
1634730050000|2021-10-20 11:40:50|4888.5|4886.5|4889|4888|4889.5|4888|4888.5|4886.5|1796
1634730060000|2021-10-20 11:41:00|4889.5|4888.5|4886.5|4885|4889.5|4888.5|4886.5|4885|1737
1634730070000|2021-10-20 11:41:10|4886|4884.5|4886.5|4884.5|4887|4885.5|4885|4884|1055
1634730080000|2021-10-20 11:41:20|4886||4886||4886||4886||0
1634730090000|2021-10-20 11:41:30|4886.5|4885|4885.5|4885|4886.5|4885|4885.5|4884.5|156
1634730100000|2021-10-20 11:41:40||4884.5||4884.5||4884.5||4884|46
1634730110000|2021-10-20 11:41:50|4885|4884|4885.5|4884.5|4885.5|4885|4885|4884|474
1634730120000|2021-10-20 11:42:00|4886.5|4885|4890|4888.5|4890|4888.5|4886.5|4885|765
1634730130000|2021-10-20 11:42:10|4890.5|4889|4890.5|4888.5|4891|4889.5|4890.5|4888.5|41
1634730140000|2021-10-20 11:42:20|4889.5|4888|4887|4885.5|4889.5|4888|4886.5|4885|1580
1634730150000|2021-10-20 11:42:30|4886.5||4887||4887||4886.5||0
1634730160000|2021-10-20 11:42:40|4886.5|4886|4886.5|4885.5|4887.5|4886|4886.5|4885.5|0
1634730170000|2021-10-20 11:42:50|4886|4884.5|4885.5|4884.5|4886|4884.5|4885.5|4884.5|67
1634730180000|2021-10-20 11:43:00||4885||4884.5||4885||4884.5|82
1634730190000|2021-10-20 11:43:10|4886|4885|4886|4885|4886.5|4885|4885.5|4885|473
1634730200000|2021-10-20 11:43:20|4885.5|4884.5|4886|4884.5|4886|4885|4885.5|4884.5|361
1634730210000|2021-10-20 11:43:30|4886.5|4885|4887|4885|4887.5|4886.5|4886.5|4885|193
1634730220000|2021-10-20 11:43:40|4886.5|4885.5|4886.5|4885.5|4887|4885.5|4886.5|4885.5|106
1634730230000|2021-10-20 11:43:50|4886|4885|4886|4885|4886.5|4885|4886|4885|86
1634730240000|2021-10-20 11:44:00|4885.5|4886|4887|4885.5|4887|4886|4885.5|4885|447
1634730250000|2021-10-20 11:44:10|4886.5|4885|4886.5|4885|4886.5|4885|4886|4885|28
1634730260000|2021-10-20 11:44:20|4887|4885.5|4887|4885.5|4887|4885.5|4887|4885.5|0
1634730280000|2021-10-20 11:44:40|4886.5||4886.5||4887||4886.5||125
1634730290000|2021-10-20 11:44:50|4887|4886|4887|4886.5|4887|4886.5|4886.5|4886|401
1634730300000|2021-10-20 11:45:00|4886.5|4885.5|4886.5|4886|4886.5|4886|4886.5|4885.5|20
1634730310000|2021-10-20 11:45:10|4887.5|4886.5|4888.5|4887.5|4889|4888|4887.5|4886.5|482
1634730320000|2021-10-20 11:45:20|4888|4887|4888.5|4887|4888.5|4887|4888|4886.5|306
1634730340000|2021-10-20 11:45:40|4889.5|4887.5|4889.5|4888|4889.5|4888|4889|4887.5|122
1634730360000|2021-10-20 11:46:00||4888.5||4888.5||4888.5||4888.5|42
1634730370000|2021-10-20 11:46:10|4889|4888|4889|4888|4889|4888|4889|4888|13
1634730380000|2021-10-20 11:46:20|4888.5|4888.5|4889.5|4888.5|4889.5|4888.5|4888.5|4888.5|744
1634730400000|2021-10-20 11:46:40|4889|4888|4887|4885.5|4889|4888|4887|4885.5|681
1634730410000|2021-10-20 11:46:50|4887.5|4886|4887|4885.5|4887.5|4886|4886.5|4885|251
1634730420000|2021-10-20 11:47:00||4886||4886||4886||4886|0
1634730430000|2021-10-20 11:47:10|4887.5|4885.5|4887.5|4886|4887.5|4886.5|4887|4885.5|282
1634730440000|2021-10-20 11:47:20|4887|4885.5|4887|4885.5|4887|4885.5|4887|4885.5|0
1634730450000|2021-10-20 11:47:30|4886.5|4885|4886|4884.5|4886.5|4885|4885.5|4884.5|168
1634730460000|2021-10-20 11:47:40|4886.5|4885|4886|4885|4886.5|4885.5|4886|4884.5|254
1634730480000|2021-10-20 11:48:00|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|11
1634730490000|2021-10-20 11:48:10|4885|4884|4885|4884|4885|4884|4885|4884|260
1634730510000|2021-10-20 11:48:30|||||||||1085
1634730540000|2021-10-20 11:49:00|4884.5|4883.5|4883|4881.5|4884.5|4883.5|4882.5|4881.5|857
1634730550000|2021-10-20 11:49:10|4882.5|4882|4885|4883.5|4885|4884|4882.5|4881.5|1302
1634730560000|2021-10-20 11:49:20|4884.5||4884.5||4884.5||4884.5||0
1634730570000|2021-10-20 11:49:30|4885|4884|4885|4884|4885|4884|4885|4884|190
1634730600000|2021-10-20 11:50:00|4884.5|4883.5|4883.5|4882|4884.5|4883.5|4883|4882|474
1634730610000|2021-10-20 11:50:10|4883|4881.5|4882.5|4881.5|4883|4882.5|4882|4881|1452
1634730620000|2021-10-20 11:50:20|4883|4882|4884.5|4882.5|4885|4883.5|4883|4882|1171
1634730630000|2021-10-20 11:50:30|4884|4883|4884|4883|4884|4883|4884|4883|0
1634730640000|2021-10-20 11:50:40|||||||||10
1634730650000|2021-10-20 11:50:50||4883.5||4883||4883.5||4883|58
1634730660000|2021-10-20 11:51:00|4885|4883.5|4885|4883.5|4885|4884|4884.5|4883.5|243
1634730680000|2021-10-20 11:51:20|4884.5|4884|4885|4884|4885|4884.5|4884.5|4883.5|277
1634730690000|2021-10-20 11:51:30|||||||||110
1634730700000|2021-10-20 11:51:40|4884.5|4883.5|4883|4881.5|4884.5|4883.5|4882.5|4881.5|873
1634730710000|2021-10-20 11:51:50|4882.5|4882|4883|4881.5|4883|4882|4882.5|4881.5|0
1634730720000|2021-10-20 11:52:00|4882.5||4882.5||4882.5||4882.5||0
1634730740000|2021-10-20 11:52:20|4882|4881|4880|4879|4882.5|4881|4880|4879|4146
1634730750000|2021-10-20 11:52:30|4879.5|4878.5|4881|4879.5|4881.5|4880|4879|4878.5|1236
1634730760000|2021-10-20 11:52:40||4880||4879.5||4880||4879.5|45
1634730770000|2021-10-20 11:52:50|4880.5|4879|4880.5|4879|4880.5|4879|4880.5|4879|0
1634730780000|2021-10-20 11:53:00||4879.5||4879||4879.5||4879|15
1634730800000|2021-10-20 11:53:20|4880||4880||4880.5||4880||175
1634730820000|2021-10-20 11:53:40|||||||||52
1634730830000|2021-10-20 11:53:50|4880.5|4879.5|4880.5|4879.5|4881|4880.5|4880.5|4879.5|1634
1634730850000|2021-10-20 11:54:10|||||||||61
1634730860000|2021-10-20 11:54:20|4880|4879|4879.5|4878.5|4880.5|4879.5|4879|4878.5|672
1634730870000|2021-10-20 11:54:30|4879|4879|4880|4878.5|4880|4879.5|4879|4878.5|801
1634730890000|2021-10-20 11:54:50|4879.5||4879.5||4879.5||4879||40
1634730900000|2021-10-20 11:55:00|4879|4878|4879|4878|4879|4878|4879|4878|10
1634730910000|2021-10-20 11:55:10|4879.5||4879.5||4879.5||4879.5||151
1634730920000|2021-10-20 11:55:20|4880|4878.5|4880|4878.5|4880|4879|4879.5|4878|847
1634730930000|2021-10-20 11:55:30||4879||4879||4879||4879|56
1634730940000|2021-10-20 11:55:40||4878.5||4878.5||4878.5||4878.5|0
1634730960000|2021-10-20 11:56:00|4880.5|4879|4882|4881|4882.5|4881.5|4880.5|4879|1222
1634730980000|2021-10-20 11:56:20|4881.5|4880.5|4881.5|4880.5|4881.5|4881|4881.5|4880.5|185
1634731010000|2021-10-20 11:56:50|4882|4881|4882|4881|4882|4881|4882|4880.5|764
1634731020000|2021-10-20 11:57:00|4882.5|4881.5|4882|4880.5|4882.5|4882|4882|4880.5|306
1634731040000|2021-10-20 11:57:20|4881.5|4880|4881|4880|4881.5|4880|4881|4880|148
1634731060000|2021-10-20 11:57:40|4880.5|4880.5|4880.5|4879.5|4880.5|4880.5|4880|4879|408
1634731070000|2021-10-20 11:57:50||4879||4879||4879||4879|0
1634731080000|2021-10-20 11:58:00|4880|4879.5|4880|4879|4880|4879.5|4880|4879|100
1634731090000|2021-10-20 11:58:10|4879.5|4878.5|4880.5|4880|4881|4880|4879.5|4878.5|834
1634731100000|2021-10-20 11:58:20|4881|4879|4880.5|4879.5|4881|4879.5|4880|4879|135
1634731110000|2021-10-20 11:58:30|4881|4880|4881|4880|4881.5|4881|4881|4879.5|823
1634731130000|2021-10-20 11:58:50|4881.5|4880.5|4882|4880.5|4882|4880.5|4881.5|4880.5|326
1634731140000|2021-10-20 11:59:00|4881.5|4880|4881.5|4880|4881.5|4880.5|4881|4880|117
1634731150000|2021-10-20 11:59:10|4881||4881||4881||4881||61
1634731170000|2021-10-20 11:59:30|4881.5|4880.5|4882|4881|4882|4881.5|4881.5|4880.5|306
1634731180000|2021-10-20 11:59:40|4882.5|4881.5|4884|4883|4884|4883|4882|4881|948
1634731190000|2021-10-20 11:59:50|4884.5|4884|4884|4883|4885|4884.5|4884|4883|5362
1634731200000|2021-10-20 12:00:00|4883.5|4882.5|4886|4885|4886.5|4885.5|4882.5|4881.5|14669
1634731210000|2021-10-20 12:00:10|4885.5|4884.5|4886|4884.5|4886|4885.5|4885.5|4884.5|1168
1634731220000|2021-10-20 12:00:20|4885.5||4885||4885.5||4885||294
1634731230000|2021-10-20 12:00:30|4885.5|4885|4885.5|4884.5|4886.5|4885.5|4885.5|4884.5|628
1634731240000|2021-10-20 12:00:40|||||||||88
1634731260000|2021-10-20 12:01:00|4885|4884|4885.5|4884.5|4885.5|4884.5|4884.5|4884|3261
1634731270000|2021-10-20 12:01:10|4886|4885|4886|4885|4886|4885|4886|4884.5|182
1634731290000|2021-10-20 12:01:30|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|33
1634731320000|2021-10-20 12:02:00|4885|4884|4881|4880|4885|4884.5|4880|4879|5545
1634731330000|2021-10-20 12:02:10|||||||||297
1634731340000|2021-10-20 12:02:20||4880.5||4879.5||4880.5||4879.5|114
1634731350000|2021-10-20 12:02:30||4880||4879.5||4880.5||4879.5|156
1634731380000|2021-10-20 12:03:00|4881.5|4880|4880.5|4879|4881.5|4880.5|4880.5|4879|736
1634731390000|2021-10-20 12:03:10|4881|4879.5|4881.5|4880.5|4881.5|4881|4881|4879.5|601
1634731400000|2021-10-20 12:03:20|4881|4880|4881|4880|4881.5|4880|4881|4880|218
1634731410000|2021-10-20 12:03:30|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|279
1634731420000|2021-10-20 12:03:40|4881|4880|4881.5|4879.5|4881.5|4880.5|4881|4879.5|54
1634731450000|2021-10-20 12:04:10|4881|4879|4879.5|4878|4881|4880|4879|4878|1370
1634731460000|2021-10-20 12:04:20|4880|4878.5|4880|4879|4880|4879|4879.5|4878.5|52
1634731470000|2021-10-20 12:04:30|4880.5|4879.5|4881|4879.5|4881|4879.5|4880.5|4879.5|652
1634731480000|2021-10-20 12:04:40|4880.5|4879|4879.5|4878|4881|4879|4879|4878|277
1634731510000|2021-10-20 12:05:10|4880.5|4878.5|4881.5|4880|4881.5|4880|4880.5|4878.5|383
1634731520000|2021-10-20 12:05:20||4880.5||4880.5||4880.5||4880.5|0
1634731540000|2021-10-20 12:05:40|4882|4881|4883|4881.5|4883|4881.5|4881.5|4881|922
1634731550000|2021-10-20 12:05:50|4883.5|4882|4884|4883|4884|4883|4883.5|4882|140
1634731560000|2021-10-20 12:06:00|4883.5||4884||4884||4883.5||375
1634731570000|2021-10-20 12:06:10|4883.5|4882.5|4883|4882|4883.5|4882.5|4882.5|4881|170
1634731590000|2021-10-20 12:06:30|4883.5|4882.5|4883.5|4882.5|4883.5|4883|4883|4882.5|182
1634731620000|2021-10-20 12:07:00|4884.5|4883|4883.5|4883|4884.5|4883.5|4883.5|4883|135
1634731630000|2021-10-20 12:07:10|4883|4882.5|4880.5|4879.5|4883|4882.5|4880.5|4879|11231
1634731640000|2021-10-20 12:07:20||4880||4879.5||4880||4879.5|872
1634731650000|2021-10-20 12:07:30|4880|4879|4879.5|4878|4880|4879|4879|4878|379
1634731680000|2021-10-20 12:08:00|4879|4878.5|4880|4879|4880|4879|4879|4878.5|536
1634731690000|2021-10-20 12:08:10|4879.5|4878.5|4878|4876.5|4880.5|4879|4878|4876.5|4333
1634731700000|2021-10-20 12:08:20|4877.5|4877|4878|4876.5|4878|4877|4877.5|4876.5|81
1634731710000|2021-10-20 12:08:30|4877.5|4877|4877|4876|4878|4877.5|4877|4876|1244
1634731720000|2021-10-20 12:08:40||4876.5||4876.5||4876.5||4876.5|24
1634731730000|2021-10-20 12:08:50||4876||4876||4876||4876|0
1634731740000|2021-10-20 12:09:00|||||||||125
1634731760000|2021-10-20 12:09:20|4876.5|4875.5|4877|4876.5|4877|4876.5|4876|4875.5|480
1634731770000|2021-10-20 12:09:30|4876.5|4876|4878|4875.5|4878|4877.5|4874|4873|5246
1634731780000|2021-10-20 12:09:40|4877.5|4876|4878|4876.5|4878|4876.5|4877.5|4876|80
1634731790000|2021-10-20 12:09:50|4878.5|4877|4879|4877.5|4879|4878|4878|4876.5|2388
1634731800000|2021-10-20 12:10:00|4878|4878|4877|4876|4878|4878|4877|4876|1453
1634731810000|2021-10-20 12:10:10|||||||||39
1634731820000|2021-10-20 12:10:20|4877.5|4876.5|4877|4876.5|4877.5|4876.5|4877|4876|194
1634731830000|2021-10-20 12:10:30|4878|4877|4878|4877|4878|4877|4877.5|4877|727
1634731850000|2021-10-20 12:10:50|4878.5|4877.5|4878|4877|4879|4878|4878|4877|723
1634731860000|2021-10-20 12:11:00|4877.5||4877.5||4877.5||4877.5||0
1634731870000|2021-10-20 12:11:10|4877|4876|4877|4875.5|4877|4876|4877|4875.5|3
1634731880000|2021-10-20 12:11:20|||||||||1
1634731920000|2021-10-20 12:12:00|4876.5||4876.5||4876.5||4876.5||0
1634731940000|2021-10-20 12:12:20|4876|4874.5|4876.5|4875.5|4876.5|4875.5|4876|4874.5|368
1634731950000|2021-10-20 12:12:30|4876|4875|4876|4874.5|4876.5|4875.5|4876|4874.5|193
1634731960000|2021-10-20 12:12:40|4876.5|4875|4877|4876|4877|4876|4876|4875|191
1634731970000|2021-10-20 12:12:50|4876.5|4875.5|4877|4876|4877.5|4877|4876.5|4875.5|533
1634731980000|2021-10-20 12:13:00|4876.5|4875.5|4876.5|4875|4876.5|4875.5|4876|4875|294
1634731990000|2021-10-20 12:13:10|4876|4875.5|4876|4875|4876|4875.5|4876|4875|376
1634732000000|2021-10-20 12:13:20|4875.5|4874.5|4876|4875|4876|4875|4875.5|4874|473
1634732010000|2021-10-20 12:13:30|||||||||838
1634732020000|2021-10-20 12:13:40|||||||||2
1634732030000|2021-10-20 12:13:50|4876.5|4875.5|4877.5|4876.5|4877.5|4877|4876.5|4875.5|988
1634732040000|2021-10-20 12:14:00|4878|4877|4879|4877.5|4879|4877.5|4878|4877|267
1634732050000|2021-10-20 12:14:10|4879.5|4878|4880|4878.5|4880.5|4878.5|4879.5|4878|162
1634732060000|2021-10-20 12:14:20|4880.5|4879|4881.5|4879.5|4881.5|4879.5|4880|4879|544
1634732070000|2021-10-20 12:14:30|4881|4880|4881|4880|4881|4880.5|4881|4880|87
1634732080000|2021-10-20 12:14:40|4881.5|4880.5|4882|4880.5|4882|4880.5|4881.5|4880.5|218
1634732100000|2021-10-20 12:15:00|4881.5|4881|4882|4881|4882.5|4881.5|4881.5|4880.5|1592
1634732110000|2021-10-20 12:15:10|4881.5||4882||4882||4881.5||102
1634732120000|2021-10-20 12:15:20|4881.5|4880.5|4882|4881|4882.5|4881.5|4881.5|4880.5|285
1634732130000|2021-10-20 12:15:30|4882.5|4881.5|4882.5|4881|4883|4881.5|4882|4881|200
1634732140000|2021-10-20 12:15:40|4883||4882.5||4883||4882.5||0
1634732150000|2021-10-20 12:15:50|4883|4881.5|4883|4882|4883|4882|4882|4881.5|177
1634732160000|2021-10-20 12:16:00|4882.5|4881.5|4883|4881.5|4883|4881.5|4882.5|4881.5|0
1634732170000|2021-10-20 12:16:10|4882|4882|4883|4881.5|4883|4882|4882|4881.5|77
1634732200000|2021-10-20 12:16:40|4882.5|4881|4880.5|4879|4882.5|4881|4880|4879|1263
1634732210000|2021-10-20 12:16:50|4880|4878.5|4880|4878.5|4880|4878.5|4879|4877.5|411
1634732220000|2021-10-20 12:17:00|4879.5||4879.5||4879.5||4879.5||0
1634732230000|2021-10-20 12:17:10|||||||||88
1634732240000|2021-10-20 12:17:20|4879|4878|4881|4879.5|4881|4879.5|4878.5|4878|2016
1634732250000|2021-10-20 12:17:30|4880.5|4879|4880.5|4879|4881|4880|4880.5|4879|114
1634732260000|2021-10-20 12:17:40||4879.5||4879||4879.5||4879|74
1634732270000|2021-10-20 12:17:50|4880|4878.5|4879.5|4878|4880|4878.5|4879.5|4878|407
1634732280000|2021-10-20 12:18:00|4879|4877.5|4878|4876.5|4879|4877.5|4877|4876|1889
1634732290000|2021-10-20 12:18:10|||||||||21
1634732300000|2021-10-20 12:18:20|4877.5|4876|4876.5|4875|4877.5|4876|4876.5|4875|302
1634732310000|2021-10-20 12:18:30|4877|4875.5|4877|4876|4877|4876|4877|4875.5|195
1634732320000|2021-10-20 12:18:40||4875.5||4875.5||4875.5||4875.5|0
1634732330000|2021-10-20 12:18:50|4877.5|4876|4877.5|4876|4877.5|4876.5|4877.5|4876|112
1634732340000|2021-10-20 12:19:00|4877|4876.5|4876|4875|4877|4876.5|4876|4874.5|243
1634732350000|2021-10-20 12:19:10||4874.5||4875||4875||4874.5|1020
1634732360000|2021-10-20 12:19:20|4876.5|4875.5|4877|4876.5|4878|4877|4876.5|4875|594
1634732370000|2021-10-20 12:19:30|4878|4877|4878|4876.5|4878|4877|4878|4876.5|42
1634732380000|2021-10-20 12:19:40|4878.5|4877|4880.5|4879|4881.5|4880|4877.5|4877|2437
1634732390000|2021-10-20 12:19:50|4881|4879.5|4881.5|4880|4881.5|4880|4881|4879.5|386
1634732400000|2021-10-20 12:20:00|4881|4879.5|4880.5|4879|4881|4879.5|4880|4879|194
1634732410000|2021-10-20 12:20:10||4879.5||4879||4879.5||4879|0
1634732420000|2021-10-20 12:20:20|4880|4879.5|4880|4879|4880.5|4879.5|4880|4879|499
1634732440000|2021-10-20 12:20:40|||||||||1
1634732460000|2021-10-20 12:21:00|4879.5|4878|4878|4876.5|4879.5|4878|4878|4876.5|1210
1634732470000|2021-10-20 12:21:10||4877||4877||4877||4877|0
1634732480000|2021-10-20 12:21:20||4876.5||4876.5||4876.5||4876.5|0
1634732490000|2021-10-20 12:21:30||4877||4877||4877||4877|56
1634732500000|2021-10-20 12:21:40||4876.5||4877||4877||4876.5|0
1634732510000|2021-10-20 12:21:50||4876.5||4876.5||4876.5||4876.5|0
1634732520000|2021-10-20 12:22:00|4877.5|4877|4876.5|4875.5|4878|4877.5|4876.5|4875.5|1118
1634732530000|2021-10-20 12:22:10|4876|4875|4876.5|4875|4876.5|4875|4876|4875|77
1634732540000|2021-10-20 12:22:20|4877|4875.5|4879|4878|4880|4879.5|4877|4875.5|1279
1634732550000|2021-10-20 12:22:30||4877.5||4878||4878||4877.5|0
1634732560000|2021-10-20 12:22:40|4878.5|4877.5|4878.5|4877.5|4879|4877.5|4878.5|4877.5|14
1634732570000|2021-10-20 12:22:50|4878|4877|4878|4876.5|4878|4877|4877.5|4876.5|910
1634732590000|2021-10-20 12:23:10|4877.5|4876|4877|4876|4877.5|4876|4877|4876|202
1634732600000|2021-10-20 12:23:20|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|4876.5|4875|311
1634732620000|2021-10-20 12:23:40|4876|4875|4876|4875|4876|4875|4876|4874.5|178
1634732630000|2021-10-20 12:23:50|4876.5|4875.5|4877|4875.5|4877|4876|4876.5|4875.5|360
1634732650000|2021-10-20 12:24:10|||||||||66
1634732670000|2021-10-20 12:24:30|4876.5|4875|4875.5|4874.5|4876.5|4875|4875.5|4874.5|342
1634732680000|2021-10-20 12:24:40|4875|4874|4876|4874.5|4876.5|4875.5|4875|4874|1364
1634732690000|2021-10-20 12:24:50|4876.5|4875|4876|4875|4877|4876|4875.5|4874.5|531
1634732700000|2021-10-20 12:25:00||4874.5||4875||4875||4874.5|160
1634732710000|2021-10-20 12:25:10|4876.5|4875.5|4876.5|4875.5|4877|4875.5|4876|4875.5|396
1634732720000|2021-10-20 12:25:20|4876||4876.5||4876.5||4876||1078
1634732730000|2021-10-20 12:25:30|4876|4875|4876|4875|4876|4875|4876|4875|669
1634732740000|2021-10-20 12:25:40|4875.5|4874.5|4875|4874.5|4875.5|4874.5|4875|4874.5|183
1634732750000|2021-10-20 12:25:50|4874.5|4874|4874.5|4873.5|4875|4874|4874.5|4873.5|34
1634732760000|2021-10-20 12:26:00|4874|4872.5|4873|4872|4874|4872.5|4873|4872|284
1634732770000|2021-10-20 12:26:10|4874|4872.5|4873.5|4872|4874|4873|4873.5|4872|692
1634732780000|2021-10-20 12:26:20|4874|4872.5|4872.5|4872|4874|4872.5|4872.5|4872|59
1634732790000|2021-10-20 12:26:30|4873|4872.5|4873|4872.5|4873|4872.5|4872.5|4872.5|166
1634732800000|2021-10-20 12:26:40|4873.5|4873|4873.5|4872.5|4873.5|4873|4873|4872.5|285
1634732820000|2021-10-20 12:27:00|4874|4873|4873.5|4872.5|4874|4873.5|4873|4872.5|1516
1634732830000|2021-10-20 12:27:10|4873|4872|4873.5|4872.5|4873.5|4873|4872.5|4872|1330
1634732840000|2021-10-20 12:27:20|4874|4873|4874|4872.5|4874|4873|4874|4872.5|518
1634732850000|2021-10-20 12:27:30|4873.5||4873.5||4874||4873.5||0
1634732900000|2021-10-20 12:28:20||4873||4872.5||4873||4872.5|238
1634732920000|2021-10-20 12:28:40|4874|4873|4874|4873.5|4874|4873.5|4874|4873|453
1634732930000|2021-10-20 12:28:50|4874.5|4874|4874.5|4873.5|4874.5|4874|4874|4873.5|364
1634732940000|2021-10-20 12:29:00|4875|4874|4873.5|4872.5|4875|4874.5|4873.5|4872.5|2184
1634732960000|2021-10-20 12:29:20|4874|4873|4874|4873|4874.5|4873.5|4874|4873|993
1634732970000|2021-10-20 12:29:30|4873.5|4872.5|4874|4872.5|4874|4873|4873.5|4872.5|148
1634732980000|2021-10-20 12:29:40|4873.5|4873|4873.5|4872.5|4874|4873|4873.5|4872.5|0
1634732990000|2021-10-20 12:29:50|4873|4872|4873|4872.5|4873|4872.5|4873|4872|305
1634733000000|2021-10-20 12:30:00|4873.5|4873|4873.5|4872.5|4874|4873|4873.5|4872.5|666
1634733010000|2021-10-20 12:30:10|4873|4872|4874|4872.5|4874|4873|4872.5|4872|749
1634733020000|2021-10-20 12:30:20||4873||4872.5||4873||4872.5|915
1634733030000|2021-10-20 12:30:30||4873||4873||4873||4873|0
1634733040000|2021-10-20 12:30:40|4873.5|4872.5|4873.5|4872.5|4873.5|4872.5|4873.5|4872.5|0
1634733050000|2021-10-20 12:30:50|4873||4873.5||4873.5||4873||25
1634733060000|2021-10-20 12:31:00|4873|4873|4872.5|4872|4873|4873|4872|4871.5|1851
1634733070000|2021-10-20 12:31:10|4872|4871.5|4873.5|4872|4873.5|4872.5|4872|4871.5|570
1634733090000|2021-10-20 12:31:30|4873||4873||4873||4873||0
1634733100000|2021-10-20 12:31:40|4872.5|4872.5|4873.5|4872.5|4873.5|4872.5|4872.5|4872.5|754
1634733110000|2021-10-20 12:31:50|4873|4872|4873.5|4872.5|4873.5|4872.5|4873|4872|407
1634733120000|2021-10-20 12:32:00|||||||||20
1634733130000|2021-10-20 12:32:10|4873||4873.5||4873.5||4873||0
1634733150000|2021-10-20 12:32:30|4874.5|4873|4874|4873|4874.5|4873.5|4874|4873|1231
1634733160000|2021-10-20 12:32:40|4873.5|4872.5|4873.5|4872.5|4874|4872.5|4873.5|4872.5|142
1634733170000|2021-10-20 12:32:50|4873|4872|4872.5|4872|4873|4872|4872|4871|957
1634733180000|2021-10-20 12:33:00|4872|4871|4872.5|4872|4872.5|4872|4872|4871|2178
1634733190000|2021-10-20 12:33:10|4872|4871.5|4872|4871|4872|4872|4872|4871|430
1634733200000|2021-10-20 12:33:20|4872.5|4871.5|4872.5|4871.5|4872.5|4871.5|4872|4871.5|201
1634733240000|2021-10-20 12:34:00|4873|4872|4873|4872|4873|4872.5|4872.5|4872|1199
1634733250000|2021-10-20 12:34:10|4872.5|4871.5|4872.5|4871.5|4872.5|4871.5|4872.5|4871.5|182
1634733260000|2021-10-20 12:34:20|4873||4872.5||4873||4872.5||10
1634733270000|2021-10-20 12:34:30|4873|4872|4873|4872|4873|4872.5|4872.5|4871.5|2068
1634733280000|2021-10-20 12:34:40|4872.5|4871.5|4873|4872|4873|4872.5|4872.5|4871.5|800
1634733290000|2021-10-20 12:34:50|4873.5|4872.5|4873|4872|4873.5|4873|4873|4872|1739
1634733300000|2021-10-20 12:35:00||4872.5||4872.5||4872.5||4872.5|528
1634733310000|2021-10-20 12:35:10|4872.5|4872|4872|4871.5|4872.5|4872|4872|4871.5|512
1634733320000|2021-10-20 12:35:20|4872.5||4872.5||4872.5||4872.5||229
1634733340000|2021-10-20 12:35:40|4872|4871|4872|4871|4872.5|4871.5|4871.5|4870.5|721
1634733360000|2021-10-20 12:36:00|4871.5|4870.5|4870|4869|4871.5|4870.5|4869.5|4868.5|1151
1634733370000|2021-10-20 12:36:10|4869.5|4868.5|4869|4867.5|4870|4869|4869|4867.5|529
1634733380000|2021-10-20 12:36:20|4868.5|4868|4868|4867|4869|4868|4867.5|4866.5|1175
1634733390000|2021-10-20 12:36:30|4868.5|4866.5|4868|4867|4868.5|4868|4868|4866.5|842
1634733400000|2021-10-20 12:36:40|4868.5||4868.5||4868.5||4868.5||51
1634733410000|2021-10-20 12:36:50|4868|4866.5|4867.5|4866.5|4868.5|4867.5|4867|4866.5|2048
1634733420000|2021-10-20 12:37:00|4867|4866|4865.5|4864|4867|4866|4865.5|4864|826
1634733430000|2021-10-20 12:37:10|4865||4865||4865||4865||0
1634733440000|2021-10-20 12:37:20|4864.5|4863.5|4864.5|4863.5|4865|4863.5|4864.5|4863|156
1634733450000|2021-10-20 12:37:30|4864|4863|4862.5|4861.5|4864|4863|4862.5|4861.5|0
1634733460000|2021-10-20 12:37:40|4862|4861|4862.5|4861.5|4862.5|4861.5|4862|4861|286
1634733470000|2021-10-20 12:37:50|4862||4862.5||4862.5||4862||9
1634733480000|2021-10-20 12:38:00|4863|4862|4861.5|4860.5|4863|4862.5|4861.5|4860.5|2044
1634733490000|2021-10-20 12:38:10|4861|4860|4862.5|4861.5|4862.5|4862|4860.5|4860|3691
1634733520000|2021-10-20 12:38:40|4862||4862||4862||4862||508
1634733530000|2021-10-20 12:38:50|4862.5|4862|4862.5|4861.5|4862.5|4862|4862.5|4861.5|1998
1634733540000|2021-10-20 12:39:00|4862|4862|4862.5|4861.5|4863|4862|4862|4861.5|767
1634733550000|2021-10-20 12:39:10|||||||||408
1634733560000|2021-10-20 12:39:20|4862|4861|4862|4860.5|4862|4861|4861.5|4860|315
1634733590000|2021-10-20 12:39:50||4861||4861||4861.5||4860.5|587
1634733600000|2021-10-20 12:40:00|4862.5|4861.5|4862.5|4861.5|4862.5|4861.5|4862.5|4861|625
1634733610000|2021-10-20 12:40:10||4861||4861.5||4861.5||4861|0
1634733620000|2021-10-20 12:40:20|4862|4861|4862|4861|4862|4861|4862|4861|145
1634733640000|2021-10-20 12:40:40|4861.5|4860.5|4861|4860.5|4862|4860.5|4860.5|4859.5|3529
1634733650000|2021-10-20 12:40:50|4861.5|4860|4863|4862|4863.5|4863|4861|4860|3727
1634733660000|2021-10-20 12:41:00|4862.5|4861|4862|4860.5|4862.5|4861|4861.5|4860|314
1634733670000|2021-10-20 12:41:10|4862.5|4861|4863|4861.5|4863.5|4862.5|4862.5|4861|1014
1634733690000|2021-10-20 12:41:30|4863.5|4862|4863|4862|4863.5|4862|4863|4862|0
1634733700000|2021-10-20 12:41:40|4863.5|4862.5|4863.5|4862|4863.5|4863|4863|4862|294
1634733710000|2021-10-20 12:41:50|4863||4863||4863.5||4863||0
1634733720000|2021-10-20 12:42:00|4863.5||4863.5||4863.5||4863.5||0
1634733740000|2021-10-20 12:42:20|4863|4862.5|4863|4862.5|4863.5|4862.5|4863|4862|697
1634733750000|2021-10-20 12:42:30|4863.5|4862|4863|4862|4863.5|4863|4863|4862|209
1634733760000|2021-10-20 12:42:40|4862.5||4863||4863||4862.5||178
1634733770000|2021-10-20 12:42:50|4863.5||4863.5||4863.5||4863||1
1634733780000|2021-10-20 12:43:00|4863||4863.5||4863.5||4863||666
1634733790000|2021-10-20 12:43:10|4863||4863||4863||4863||0
1634733800000|2021-10-20 12:43:20|4862.5|4862.5|4862|4860.5|4863.5|4862.5|4861|4860.5|3193
1634733810000|2021-10-20 12:43:30|4862.5|4861|4862.5|4861|4862.5|4861.5|4862|4861|508
1634733820000|2021-10-20 12:43:40||4861.5||4861.5||4861.5||4861|747
1634733830000|2021-10-20 12:43:50|4863|4862|4863.5|4862|4863.5|4862.5|4863|4862|311
1634733840000|2021-10-20 12:44:00|||||||||1
1634733850000|2021-10-20 12:44:10|||||||||118
1634733870000|2021-10-20 12:44:30|4863||4863||4863||4863||0
1634733890000|2021-10-20 12:44:50|4863.5|4862.5|4867|4866|4867|4866|4863.5|4862|1502
1634733900000|2021-10-20 12:45:00|4866.5|4865.5|4866.5|4865|4866.5|4865.5|4866.5|4865|598
1634733940000|2021-10-20 12:45:40|||||||||108
1634733950000|2021-10-20 12:45:50|4867|4865.5|4867.5|4866.5|4867.5|4867|4867|4865.5|693
1634733960000|2021-10-20 12:46:00|4868|4867|4869.5|4868|4869.5|4868|4868|4867|266
1634733980000|2021-10-20 12:46:20|4869|4867.5|4868.5|4867|4869.5|4868|4868|4866.5|5
1634733990000|2021-10-20 12:46:30|4868||4868||4868||4868||0
1634734010000|2021-10-20 12:46:50|||||||||268
1634734020000|2021-10-20 12:47:00|||||||||163
1634734030000|2021-10-20 12:47:10|||||||||116
1634734040000|2021-10-20 12:47:20|4868.5|4867.5|4868.5|4867.5|4868.5|4867.5|4868.5|4867.5|471
1634734060000|2021-10-20 12:47:40|||||||||5
1634734070000|2021-10-20 12:47:50|4869|4868|4871|4870|4871|4870|4869|4867.5|657
1634734080000|2021-10-20 12:48:00|4871.5|4870.5|4872|4871|4872|4871|4871|4870.5|185
1634734090000|2021-10-20 12:48:10|4871.5|4870.5|4871.5|4870.5|4872|4870.5|4871.5|4870.5|994
1634734110000|2021-10-20 12:48:30|4872|4871|4873|4871.5|4873|4872|4872|4871|876
1634734120000|2021-10-20 12:48:40|4872.5|4872|4872.5|4871.5|4873|4872|4872.5|4871.5|20
1634734130000|2021-10-20 12:48:50|4872|4871|4871.5|4870.5|4872|4871|4871.5|4870.5|59
1634734140000|2021-10-20 12:49:00|4872||4871.5||4872||4871.5||0
1634734160000|2021-10-20 12:49:20|4872|4871|4874|4872.5|4874.5|4873|4872|4870.5|659
1634734170000|2021-10-20 12:49:30|4873.5|4873|4874|4873|4874|4873|4873.5|4873|300
1634734200000|2021-10-20 12:50:00|4874.5|4873.5|4875|4873.5|4876|4874.5|4874.5|4873|533
1634734210000|2021-10-20 12:50:10|4874.5|4873|4874.5|4873|4874.5|4873|4874.5|4873|0
1634734230000|2021-10-20 12:50:30||4873.5||4873.5||4873.5||4873.5|0
1634734250000|2021-10-20 12:50:50|4874|4873|4872.5|4871.5|4874|4873.5|4871.5|4870|2759
1634734260000|2021-10-20 12:51:00|4873|4872|4873.5|4872.5|4874|4872.5|4873|4872|610
1634734270000|2021-10-20 12:51:10|4873|4872|4873|4872|4873|4872.5|4872.5|4871.5|72
1634734280000|2021-10-20 12:51:20|4873.5|4872.5|4873.5|4872|4873.5|4872.5|4873.5|4872|231
1634734290000|2021-10-20 12:51:30|4872.5|4872.5|4874|4872|4874|4872.5|4872.5|4872|66
1634734300000|2021-10-20 12:51:40|4872.5|4872.5|4874|4872.5|4874.5|4873|4872.5|4872|327
1634734310000|2021-10-20 12:51:50|4873.5|4872|4872.5|4872|4874|4872.5|4872.5|4871.5|371
1634734320000|2021-10-20 12:52:00|4872|4871.5|4872|4870.5|4873|4871.5|4871|4870.5|594
1634734330000|2021-10-20 12:52:10|4872.5|4871|4872|4871|4872.5|4871.5|4872|4871|40
1634734340000|2021-10-20 12:52:20|4871|4870.5|4871|4869.5|4872|4870.5|4871|4869|129
1634734350000|2021-10-20 12:52:30|4870.5|4869|4870|4869|4870.5|4869.5|4869|4868|232
1634734370000|2021-10-20 12:52:50|4870.5|4869.5|4871.5|4870.5|4872|4870.5|4870.5|4869.5|1821
1634734380000|2021-10-20 12:53:00|4872|4871|4872|4870.5|4873.5|4872|4872|4870.5|172
1634734390000|2021-10-20 12:53:10|4871.5|4870|4872|4870|4872|4870|4871|4869.5|604
1634734400000|2021-10-20 12:53:20|4871.5|4870.5|4872|4870.5|4872|4871|4871.5|4870.5|70
1634734410000|2021-10-20 12:53:30||4871||4871||4871||4871|0
1634734420000|2021-10-20 12:53:40|4871.5|4870.5|4871.5|4870|4871.5|4870.5|4871.5|4870|79
1634734430000|2021-10-20 12:53:50|4871|4869.5|4869|4867.5|4871|4870|4869|4867|1746
1634734440000|2021-10-20 12:54:00|4868.5|4867|4868.5|4867.5|4868.5|4867.5|4868.5|4867|0
1634734450000|2021-10-20 12:54:10|4869|4868|4869|4867.5|4869.5|4868.5|4869|4867.5|492
1634734460000|2021-10-20 12:54:20|4868.5|4868|4868.5|4867.5|4868.5|4868|4868.5|4867.5|30
1634734470000|2021-10-20 12:54:30|4868|4867|4868|4867|4868.5|4867|4868|4867|176
1634734480000|2021-10-20 12:54:40|4868.5|4867.5|4869|4868|4869|4868|4868.5|4867.5|559
1634734490000|2021-10-20 12:54:50|4868.5|4867.5|4868.5|4867.5|4868.5|4867.5|4868|4867|188
1634734500000|2021-10-20 12:55:00|4868|4867|4868.5|4867|4868.5|4867|4868|4866.5|310
1634734510000|2021-10-20 12:55:10|4868|4866.5|4866.5|4866|4868.5|4866.5|4866.5|4866|418
1634734520000|2021-10-20 12:55:20|4866|4865.5|4866|4865|4866|4865.5|4866|4865|175
1634734530000|2021-10-20 12:55:30|4866.5|4865.5|4862.5|4861|4867|4866|4862|4861|10130
1634734540000|2021-10-20 12:55:40|4862|4860.5|4862.5|4861.5|4862.5|4862|4861.5|4860.5|892
1634734550000|2021-10-20 12:55:50||4862||4861.5||4862||4861.5|263
1634734560000|2021-10-20 12:56:00|4862|4861|4862.5|4861.5|4862.5|4861.5|4862|4861|90
1634734570000|2021-10-20 12:56:10|4863|4862|4863|4862|4863|4862|4862|4861.5|353
1634734580000|2021-10-20 12:56:20|4862.5|4862.5|4862.5|4861.5|4863|4862.5|4862.5|4861.5|559
1634734590000|2021-10-20 12:56:30|4863|4862|4863|4862|4863|4862|4863|4862|186
1634734600000|2021-10-20 12:56:40|||||||||507
1634734610000|2021-10-20 12:56:50|4863.5|4862.5|4863.5|4862.5|4863.5|4862.5|4863.5|4862.5|466
1634734630000|2021-10-20 12:57:10|4863||4863.5||4863.5||4863||301
1634734640000|2021-10-20 12:57:20|4863||4863.5||4863.5||4863||140
1634734650000|2021-10-20 12:57:30|4864|4863|4866|4864.5|4866|4864.5|4864|4863|1022
1634734660000|2021-10-20 12:57:40|||||||||60021
1634734680000|2021-10-20 12:58:00|||||||||90
1634734700000|2021-10-20 12:58:20|4866.5|4865|4866.5|4865.5|4867.5|4866|4866|4865|2319
1634734710000|2021-10-20 12:58:30|4866|4865|4866|4865|4866|4865|4866|4865|202
1634734720000|2021-10-20 12:58:40|4865.5|4864.5|4864|4862.5|4865.5|4864.5|4864|4862.5|1031
1634734730000|2021-10-20 12:58:50|4863.5|4862|4862|4860.5|4863.5|4862|4862|4860.5|572
1634734740000|2021-10-20 12:59:00|4862.5|4861|4862.5|4861.5|4862.5|4861.5|4862|4861|440
1634734750000|2021-10-20 12:59:10|4862|4861|4862.5|4861|4862.5|4861.5|4862|4861|388
1634734760000|2021-10-20 12:59:20|4862|4860.5|4861|4860|4862|4860.5|4861|4859.5|382
1634734770000|2021-10-20 12:59:30|4862|4860.5|4863|4862.5|4863|4862.5|4861|4860.5|928
1634734780000|2021-10-20 12:59:40|4863.5|4863|4863|4862|4864.5|4863|4863|4862|279
1634734790000|2021-10-20 12:59:50|4862.5|4861.5|4861.5|4860|4862.5|4861.5|4861|4859.5|317
1634734810000|2021-10-20 13:00:10|4861|4859.5|4860.5|4858.5|4862|4861|4858.5|4858|4141
1634734820000|2021-10-20 13:00:20|4860|4859|4864|4862|4864|4863|4860|4859|3345
1634734830000|2021-10-20 13:00:30|4863.5|4862.5|4863.5|4862|4864|4863|4863.5|4862|345
1634734840000|2021-10-20 13:00:40|4864|4862.5|4864|4862.5|4864|4863|4863.5|4862|1124
1634734850000|2021-10-20 13:00:50|4863.5|4863|4863.5|4862.5|4863.5|4863|4863.5|4862|399
1634734860000|2021-10-20 13:01:00|4863|4862|4860.5|4859.5|4863|4862|4860.5|4859|1116
1634734870000|2021-10-20 13:01:10|4861|4860|4861|4860.5|4861.5|4860.5|4861|4859.5|652
1634734880000|2021-10-20 13:01:20|4860.5|4860|4858.5|4858|4861|4860|4858.5|4858|435
1634734890000|2021-10-20 13:01:30|4858|4857.5|4857.5|4856|4858|4857.5|4857|4856|352
1634734900000|2021-10-20 13:01:40|4858|4856.5|4858|4856.5|4858|4857.5|4857.5|4856|790
1634734910000|2021-10-20 13:01:50|4858.5|4857|4859.5|4858.5|4860|4858.5|4858.5|4857|1284
1634734920000|2021-10-20 13:02:00|4860|4858|4858|4856.5|4860|4858|4858|4856.5|828
1634734930000|2021-10-20 13:02:10|4857.5|4856|4857.5|4856|4857.5|4856.5|4857.5|4856|0
1634734940000|2021-10-20 13:02:20|4857|4856.5|4856.5|4855.5|4857.5|4856.5|4856|4855.5|1567
1634734950000|2021-10-20 13:02:30|4856||4856.5||4856.5||4856||527
1634734960000|2021-10-20 13:02:40|4856||4856||4856||4856||75
1634734970000|2021-10-20 13:02:50|4856.5|4855|4856|4855|4858.5|4857.5|4856|4854.5|2898
1634734980000|2021-10-20 13:03:00|4855.5|4854.5|4856|4854.5|4856|4855|4855.5|4854.5|425
1634734990000|2021-10-20 13:03:10|4856.5|4855|4856|4854.5|4856.5|4855.5|4856|4854.5|268
1634735000000|2021-10-20 13:03:20|4856.5|4855|4856.5|4855.5|4856.5|4855.5|4856.5|4855|97
1634735010000|2021-10-20 13:03:30|4856|4855|4856|4855|4856|4855|4856|4855|60
1634735020000|2021-10-20 13:03:40||4854.5||4854.5||4854.5||4854.5|0
1634735030000|2021-10-20 13:03:50|4855.5|4855|4855.5|4854.5|4855.5|4855|4855.5|4854.5|0
1634735040000|2021-10-20 13:04:00|4855|4854|4854|4852.5|4855|4854|4853.5|4852.5|1976
1634735050000|2021-10-20 13:04:10||4853||4853||4853||4853|0
1634735060000|2021-10-20 13:04:20|4853.5|4852.5|4853.5|4852.5|4854|4853|4853|4852|504
1634735070000|2021-10-20 13:04:30|4853|4852|4853|4852|4853|4852.5|4853|4852|256
1634735080000|2021-10-20 13:04:40|4852.5|4852.5|4855|4854|4855|4854.5|4852.5|4852.5|2458
1634735090000|2021-10-20 13:04:50|4855.5|4854.5|4856.5|4855.5|4856.5|4855.5|4855.5|4854.5|465
1634735100000|2021-10-20 13:05:00|4856|4855|4856|4854.5|4856.5|4855.5|4855|4854|713
1634735110000|2021-10-20 13:05:10|4855.5|4855|4856.5|4855|4856.5|4855.5|4855.5|4854.5|431
1634735120000|2021-10-20 13:05:20|4857.5|4855.5|4857.5|4856.5|4857.5|4856.5|4857.5|4855.5|399
1634735130000|2021-10-20 13:05:30|4857|4855.5|4857|4855.5|4857.5|4856|4857|4855.5|49
1634735140000|2021-10-20 13:05:40|4857.5|4856|4858|4857|4858|4857|4856.5|4855.5|1495
1634735150000|2021-10-20 13:05:50||4856.5||4856.5||4856.5||4856.5|0
1634735160000|2021-10-20 13:06:00|4857.5|4856|4857.5|4856|4857.5|4856.5|4857|4856|432
1634735170000|2021-10-20 13:06:10|4857|4855.5|4856.5|4855|4857|4855.5|4856|4855|583
1634735180000|2021-10-20 13:06:20|4856|4855.5|4856|4854.5|4856|4855.5|4856|4854.5|2
1634735190000|2021-10-20 13:06:30|4855.5|4854|4856.5|4855|4856.5|4856|4855.5|4854|714
1634735200000|2021-10-20 13:06:40|4856|4854.5|4855.5|4854|4856|4854.5|4855|4853.5|232
1634735210000|2021-10-20 13:06:50|4855||4855||4855||4854.5||288
1634735220000|2021-10-20 13:07:00|4854.5|4853|4853.5|4852|4854.5|4853|4853.5|4852|146
1634735230000|2021-10-20 13:07:10|4854|4852.5|4853|4852|4854|4853|4853|4852|724
1634735240000|2021-10-20 13:07:20|4852.5|4851.5|4854.5|4853|4854.5|4853.5|4852.5|4851|883
1634735250000|2021-10-20 13:07:30|4854|4852.5|4854|4852.5|4854|4852.5|4853.5|4852.5|88
1634735260000|2021-10-20 13:07:40||4853||4853||4853||4853|0
1634735270000|2021-10-20 13:07:50|4854.5|4853.5|4856|4855|4856|4855|4854.5|4853.5|1188
1634735280000|2021-10-20 13:08:00|4856.5|4855.5|4857.5|4856|4857.5|4856.5|4856.5|4855|940
1634735290000|2021-10-20 13:08:10|4857|4856.5|4856.5|4855|4858|4857|4856.5|4855|682
1634735300000|2021-10-20 13:08:20|4856|4855.5|4857|4855.5|4857|4855.5|4856|4855|450
1634735310000|2021-10-20 13:08:30|4857.5|4856|4857.5|4856.5|4858|4856.5|4857|4856|380
1634735320000|2021-10-20 13:08:40|4857||4858||4858||4857||19
1634735330000|2021-10-20 13:08:50|4857.5||4857.5||4857.5||4857.5||1461
1634735340000|2021-10-20 13:09:00|4857|4856|4858|4856|4858|4856.5|4857|4856|1145
1634735350000|2021-10-20 13:09:10|4857.5|4856.5|4858|4856.5|4858|4857.5|4857|4856|1141
1634735360000|2021-10-20 13:09:20|4857.5|4856|4856|4854.5|4857.5|4856|4856|4854|600
1634735370000|2021-10-20 13:09:30|4855.5|4854|4854.5|4853|4855.5|4854|4854.5|4852.5|192
1634735380000|2021-10-20 13:09:40|4855|4853.5|4855|4853.5|4855.5|4854|4855|4853.5|1228
1634735390000|2021-10-20 13:09:50||4854||4854||4854||4853.5|2
1634735400000|2021-10-20 13:10:00|4854.5|4854.5|4855.5|4855|4855.5|4855|4854|4852.5|1969
1634735410000|2021-10-20 13:10:10||4854.5||4854.5||4854.5||4854.5|1
1634735420000|2021-10-20 13:10:20|4856.5|4855|4855|4854|4856.5|4855.5|4855|4854|807
1634735430000|2021-10-20 13:10:30|4855.5|4854.5|4857.5|4856|4858|4857|4855.5|4854.5|985
1634735440000|2021-10-20 13:10:40|4858|4856.5|4857.5|4856|4858|4857|4857.5|4856|44
1634735450000|2021-10-20 13:10:50|4858|4856.5|4856.5|4855.5|4862|4860.5|4856.5|4855|10094
1634735460000|2021-10-20 13:11:00|4856|4855|4857.5|4856|4858|4857|4856|4855|1399
1634735470000|2021-10-20 13:11:10|4858|4856.5|4859|4858|4859|4858|4857.5|4856.5|521
1634735480000|2021-10-20 13:11:20|4858.5|4857.5|4859|4858|4859|4858|4858.5|4857|0
1634735490000|2021-10-20 13:11:30|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|0
1634735500000|2021-10-20 13:11:40|4859|4858|4859|4858|4859|4858.5|4859|4858|254
1634735520000|2021-10-20 13:12:00|4859.5|4858.5|4860|4858.5|4860|4859|4859.5|4858.5|334
1634735530000|2021-10-20 13:12:10|4859.5|4859|4859.5|4858.5|4859.5|4859|4859|4858.5|57
1634735540000|2021-10-20 13:12:20|4859|4858|4859|4858|4859|4858|4859|4858|0
1634735550000|2021-10-20 13:12:30|||||||||62
1634735560000|2021-10-20 13:12:40|4859.5|4858.5|4859|4858|4859.5|4859|4859|4858|231
1634735580000|2021-10-20 13:13:00|4859.5|4858.5|4859|4858|4860|4858.5|4859|4858|755
1634735590000|2021-10-20 13:13:10||4858.5||4858||4858.5||4858|567
1634735600000|2021-10-20 13:13:20|4858.5|4857.5|4857.5|4856|4858.5|4857.5|4857|4856|1423
1634735610000|2021-10-20 13:13:30|4857|4855.5|4856.5|4855|4857|4855.5|4856.5|4855|76
1634735620000|2021-10-20 13:13:40|4856||4856||4856.5||4856||0
1634735630000|2021-10-20 13:13:50|4857|4855.5|4858.5|4857|4859.5|4859|4856.5|4855.5|2977
1634735640000|2021-10-20 13:14:00|4858|4856.5|4857.5|4857|4858.5|4857|4857.5|4856.5|32372
1634735650000|2021-10-20 13:14:10|4858.5|4857.5|4858.5|4857|4859|4857.5|4858.5|4857|20212
1634735660000|2021-10-20 13:14:20|4858|4856.5|4857.5|4856.5|4858|4857|4857.5|4856.5|561
1634735670000|2021-10-20 13:14:30|4858.5|4857|4859|4858|4859|4858|4857.5|4857|253
1634735680000|2021-10-20 13:14:40|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|4858|4857.5|2
1634735690000|2021-10-20 13:14:50|4858|4857|4858.5|4857|4858.5|4857|4858|4857|74
1634735700000|2021-10-20 13:15:00||4857.5||4857.5||4857.5||4857.5|0
1634735720000|2021-10-20 13:15:20|4858|4857|4856.5|4855.5|4858|4857|4856.5|4855.5|1103
1634735730000|2021-10-20 13:15:30|4856|4855|4856|4855|4856.5|4855.5|4855.5|4855|906
1634735760000|2021-10-20 13:16:00|4856.5|4855.5|4856.5|4855.5|4857|4856|4856|4855.5|1213
1634735780000|2021-10-20 13:16:20|4857|4856.5|4855.5|4854.5|4857|4856.5|4855|4854.5|1831
1634735790000|2021-10-20 13:16:30|4856|4855|4857|4856|4857|4856|4856|4855|840
1634735800000|2021-10-20 13:16:40|4856.5|4855.5|4856|4854.5|4856.5|4855.5|4855|4854|929
1634735810000|2021-10-20 13:16:50|4855.5|4854|4855|4854|4855.5|4854.5|4854.5|4854|161
1634735820000|2021-10-20 13:17:00|4855.5|4854.5|4855.5|4854.5|4856|4855|4855.5|4854.5|316
1634735830000|2021-10-20 13:17:10|4855|4854|4855.5|4854|4855.5|4854|4855|4854|2
1634735840000|2021-10-20 13:17:20|4855||4855||4855||4855||0
1634735850000|2021-10-20 13:17:30|4854.5|4853.5|4854.5|4853.5|4854.5|4854|4854.5|4853.5|379
1634735860000|2021-10-20 13:17:40|4855.5|4854|4855.5|4854.5|4855.5|4854.5|4855.5|4854|214
1634735870000|2021-10-20 13:17:50|4855|4854|4857|4856|4857|4856.5|4854.5|4854|3108
1634735880000|2021-10-20 13:18:00|4856.5|4856.5|4858.5|4857|4859|4857|4856.5|4856.5|224
1634735890000|2021-10-20 13:18:10|4859|4857.5|4859.5|4858|4861|4859.5|4859|4857.5|1672
1634735900000|2021-10-20 13:18:20|4859|4858.5|4859.5|4858.5|4859.5|4858.5|4859|4858.5|129
1634735910000|2021-10-20 13:18:30|4859|4858|4859|4858|4859|4858.5|4859|4858|961
1634735920000|2021-10-20 13:18:40|4858.5|4857.5|4857.5|4856.5|4858.5|4857.5|4857.5|4856|377
1634735930000|2021-10-20 13:18:50|4857|4856|4856.5|4855.5|4857|4856.5|4856.5|4855.5|142
1634735940000|2021-10-20 13:19:00|||||||||350
1634735950000|2021-10-20 13:19:10|4856|4855|4855.5|4855|4856.5|4856|4855.5|4855|4078
1634735960000|2021-10-20 13:19:20|4856|4855.5|4856.5|4855|4856.5|4855.5|4856|4855|1056
1634735970000|2021-10-20 13:19:30|4856|4854.5|4854.5|4853.5|4856|4854.5|4854|4853.5|2240
1634735980000|2021-10-20 13:19:40|||||||||389
1634735990000|2021-10-20 13:19:50|4855|4854|4855|4854|4855|4854|4855|4854|1064
1634736000000|2021-10-20 13:20:00|4855.5|4854.5|4856|4854.5|4856.5|4855.5|4855.5|4854|1431
1634736010000|2021-10-20 13:20:10|4855.5|4855|4855.5|4854.5|4855.5|4855|4855|4854|227
1634736020000|2021-10-20 13:20:20|4855|4854|4855.5|4854|4855.5|4854.5|4855|4853.5|420
1634736030000|2021-10-20 13:20:30|4856|4854.5|4856|4855|4856.5|4855|4856|4854.5|401
1634736040000|2021-10-20 13:20:40|4856.5|4855.5|4856.5|4856|4856.5|4856|4856.5|4855.5|193
1634736060000|2021-10-20 13:21:00|4856|4855.5|4855|4854|4856|4855.5|4855|4854|192
1634736070000|2021-10-20 13:21:10|4855.5|4854.5|4855.5|4854.5|4855.5|4854.5|4855.5|4854|1258
1634736080000|2021-10-20 13:21:20|4856|4855|4856|4854.5|4856.5|4855.5|4856|4854.5|421
1634736090000|2021-10-20 13:21:30||4855||4855||4855||4855|35
1634736100000|2021-10-20 13:21:40||4854.5||4854.5||4854.5||4854.5|102
1634736110000|2021-10-20 13:21:50||4855||4855||4855||4855|0
1634736120000|2021-10-20 13:22:00|||||||||347
1634736130000|2021-10-20 13:22:10|4856.5|4855.5|4857.5|4856.5|4857.5|4856.5|4856.5|4855.5|1631
1634736140000|2021-10-20 13:22:20|4857|4856|4858.5|4857|4859|4857.5|4857|4856|963
1634736150000|2021-10-20 13:22:30|4859|4857.5|4859.5|4858.5|4859.5|4858.5|4858.5|4857.5|422
1634736160000|2021-10-20 13:22:40|4860|4858|4861|4860|4861|4860|4860|4858|73
1634736170000|2021-10-20 13:22:50|||||||||1
1634736180000|2021-10-20 13:23:00|4860.5|4860.5|4860.5|4860|4860.5|4860.5|4860.5|4859.5|299
1634736190000|2021-10-20 13:23:10|4861|4860.5|4862|4861|4862|4861|4861|4860.5|190
1634736200000|2021-10-20 13:23:20|4861.5|4860.5|4861.5|4860.5|4861.5|4861|4860.5|4860|678
1634736210000|2021-10-20 13:23:30|4861|4860|4861.5|4860.5|4861.5|4860.5|4860.5|4860|663
1634736220000|2021-10-20 13:23:40||4861||4861||4861||4861|125
1634736230000|2021-10-20 13:23:50|4862.5|4861.5|4862|4861|4864|4863|4862|4861|850
1634736240000|2021-10-20 13:24:00|4861.5|4860.5|4861.5|4860.5|4862|4860.5|4861|4860.5|1017
1634736250000|2021-10-20 13:24:10|4862|4861|4862|4861|4862|4861|4861.5|4860.5|2
1634736260000|2021-10-20 13:24:20|||||||||102
1634736270000|2021-10-20 13:24:30|4861.5|4860.5|4861.5|4860.5|4861.5|4860.5|4861|4860.5|226
1634736280000|2021-10-20 13:24:40|4861|4861|4860.5|4859.5|4861.5|4861|4860|4859.5|1463
1634736290000|2021-10-20 13:24:50|4861|4860|4861|4860|4861|4860|4860.5|4859.5|527
1634736300000|2021-10-20 13:25:00|4861.5|4860.5|4864|4862.5|4864.5|4863.5|4861.5|4860.5|1732
1634736310000|2021-10-20 13:25:10|4864.5|4863|4865.5|4864|4865.5|4864|4864.5|4863|332
1634736320000|2021-10-20 13:25:20|4866|4864.5|4865|4864|4866|4865|4865|4863.5|100
1634736330000|2021-10-20 13:25:30|4864.5|4863.5|4865.5|4864|4865.5|4865|4864.5|4863.5|300
1634736340000|2021-10-20 13:25:40||4864.5||4864||4864.5||4864|304
1634736360000|2021-10-20 13:26:00|4865|4864.5|4865.5|4865|4865.5|4865|4865|4864|597
1634736370000|2021-10-20 13:26:10|4865|4864.5|4865.5|4865|4866|4865|4864.5|4864|2209
1634736380000|2021-10-20 13:26:20|4865|4864.5|4865.5|4864.5|4865.5|4865|4865|4864.5|525
1634736390000|2021-10-20 13:26:30|4866|4865.5|4865.5|4864.5|4866|4865.5|4865.5|4864.5|1144
1634736400000|2021-10-20 13:26:40|4866|4865|4865.5|4864.5|4866|4865.5|4865.5|4864.5|963
1634736410000|2021-10-20 13:26:50|4866.5|4866|4864.5|4863.5|4866.5|4866|4864.5|4863.5|1569
1634736420000|2021-10-20 13:27:00|4865|4864|4865.5|4864.5|4866|4865|4865|4864|1040
1634736430000|2021-10-20 13:27:10|4866|4865|4866|4864.5|4866.5|4866|4866|4864.5|1669
1634736440000|2021-10-20 13:27:20||4865||4865||4865.5||4865|584
1634736450000|2021-10-20 13:27:30|4866.5|4866|4867.5|4866|4867.5|4867|4866.5|4866|276
1634736460000|2021-10-20 13:27:40|4867|4866.5|4866|4865|4868|4867.5|4865.5|4864|3909
1634736470000|2021-10-20 13:27:50|4866.5|4864.5|4867.5|4866|4867.5|4866|4866.5|4864.5|496
1634736480000|2021-10-20 13:28:00|4868|4866.5|4868|4867|4869|4868.5|4867|4866|5330
1634736490000|2021-10-20 13:28:10|4867.5|4866.5|4865|4864|4867.5|4866.5|4865|4864|1932
1634736500000|2021-10-20 13:28:20|4865.5|4864.5|4866.5|4865|4868|4866.5|4865.5|4864.5|6516
1634736520000|2021-10-20 13:28:40|4866|4865.5|4865|4864|4866|4865.5|4865|4864|131
1634736530000|2021-10-20 13:28:50|4864.5|4863.5|4866|4864.5|4866.5|4865|4864|4863.5|1305
1634736540000|2021-10-20 13:29:00|4865.5||4865.5||4865.5||4865.5||0
1634736550000|2021-10-20 13:29:10|4866|4865|4866|4864.5|4866.5|4866|4863.5|4863|4264
1634736560000|2021-10-20 13:29:20|4865.5|4864|4865.5|4864|4866|4865|4865|4863.5|1996
1634736570000|2021-10-20 13:29:30|4865|4864.5|4866.5|4866|4866.5|4866|4864.5|4864|1969
1634736580000|2021-10-20 13:29:40|4867|4865.5|4868.5|4867.5|4870|4868.5|4867|4865.5|1196
1634736590000|2021-10-20 13:29:50|4869|4868|4868.5|4867.5|4869.5|4868.5|4868.5|4867.5|1040
1634736600000|2021-10-20 13:30:00|4868|4868|4866|4865|4868|4868|4859.5|4858.5|21170
1634736610000|2021-10-20 13:30:10|4865.5|4864.5|4871|4869.5|4873|4872|4864.5|4862.5|12213
1634736620000|2021-10-20 13:30:20|4871.5|4870|4863|4861.5|4872|4870|4863|4861.5|1628
1634736630000|2021-10-20 13:30:30|4863.5|4862|4861.5|4860.5|4864.5|4863|4861.5|4860.5|2697
1634736640000|2021-10-20 13:30:40|4861|4860|4861|4859.5|4861|4861|4857|4856.5|4985
1634736650000|2021-10-20 13:30:50|4860.5|4860|4864|4863|4865|4864|4860.5|4860|2768
1634736660000|2021-10-20 13:31:00|4864.5|4863.5|4858.5|4856.5|4865|4864|4853|4852.5|8859
1634736670000|2021-10-20 13:31:10|4859.5|4857|4855.5|4854|4861.5|4859.5|4854|4852.5|4020
1634736680000|2021-10-20 13:31:20|4856|4854.5|4851.5|4850|4859|4858|4849.5|4848|12997
1634736690000|2021-10-20 13:31:30|4852|4850.5|4849.5|4849|4853.5|4852.5|4847.5|4846|5933
1634736700000|2021-10-20 13:31:40|4850.5|4848.5|4845|4843|4852|4850.5|4842|4840.5|6637
1634736710000|2021-10-20 13:31:50|4844|4843.5|4843.5|4842.5|4845|4843.5|4843|4842.5|2457
1634736720000|2021-10-20 13:32:00|4843|4843|4842.5|4841|4846|4845|4838|4836.5|9186
1634736730000|2021-10-20 13:32:10|4843|4841.5|4841.5|4840|4846|4844|4840.5|4839.5|5843
1634736740000|2021-10-20 13:32:20|4841|4839.5|4842|4840.5|4842|4841|4840|4839|10291
1634736750000|2021-10-20 13:32:30|4841.5|4841|4842.5|4841|4843|4842|4841.5|4840.5|2051
1634736760000|2021-10-20 13:32:40|4842|4840.5|4842.5|4841|4843|4842|4840.5|4839.5|2762
1634736770000|2021-10-20 13:32:50|4843|4841.5|4844.5|4842.5|4844.5|4843|4840.5|4839.5|2269
1634736780000|2021-10-20 13:33:00|4845|4843|4845|4843.5|4846|4845.5|4844|4843|2866
1634736790000|2021-10-20 13:33:10|4845.5|4844|4848.5|4846.5|4849|4847.5|4845|4843.5|5757
1634736800000|2021-10-20 13:33:20|4848|4847|4851|4850|4851.5|4850.5|4847.5|4847|3784
1634736810000|2021-10-20 13:33:30|4850.5|4849|4850.5|4850|4851.5|4850.5|4849|4848|9848
1634736820000|2021-10-20 13:33:40|4849.5|4848.5|4851.5|4850.5|4852.5|4851.5|4849.5|4848.5|5020
1634736830000|2021-10-20 13:33:50|4851|4850|4849|4847.5|4851.5|4850.5|4847|4846|22559
1634736840000|2021-10-20 13:34:00|4848.5|4846.5|4848.5|4847|4848.5|4847|4847.5|4846.5|981
1634736850000|2021-10-20 13:34:10|4848|4846.5|4848|4846.5|4848.5|4847|4844.5|4843.5|8401
1634736860000|2021-10-20 13:34:20|4848.5|4847|4846|4845|4849.5|4847.5|4844.5|4844|2786
1634736870000|2021-10-20 13:34:30|4845.5|4844|4846.5|4846|4847|4846|4844|4842.5|5363
1634736880000|2021-10-20 13:34:40|4846|4845|4846|4845|4846.5|4845.5|4843|4841.5|3767
1634736890000|2021-10-20 13:34:50|4845.5|4844|4846.5|4845|4847|4846|4844.5|4843|2851
1634736900000|2021-10-20 13:35:00|4846|4845.5|4846|4845|4846.5|4845.5|4845|4843.5|3612
1634736910000|2021-10-20 13:35:10|4846.5|4844|4846.5|4845.5|4847|4846.5|4842.5|4842|10083
1634736920000|2021-10-20 13:35:20|4847|4845|4847|4845|4847|4846.5|4843.5|4843|2021
1634736930000|2021-10-20 13:35:30|4846|4844.5|4845.5|4845|4846.5|4845.5|4843.5|4842|10871
1634736940000|2021-10-20 13:35:40|4845|4844|4847|4846|4847|4846|4845|4843.5|3136
1634736950000|2021-10-20 13:35:50|4846.5|4845.5|4841|4839.5|4847|4846|4840|4839|12710
1634736960000|2021-10-20 13:36:00|4840.5|4839|4837.5|4836|4840.5|4839|4836|4835|2127
1634736970000|2021-10-20 13:36:10|4837|4835.5|4832.5|4831|4837.5|4835.5|4830.5|4830|7753
1634736980000|2021-10-20 13:36:20|4832|4831.5|4832|4830.5|4833.5|4832.5|4831.5|4830|3532
1634736990000|2021-10-20 13:36:30|4831.5|4830|4829.5|4828.5|4833|4832|4828.5|4826|30882
1634737000000|2021-10-20 13:36:40|4829|4827.5|4834.5|4832.5|4834.5|4833.5|4829|4827.5|3723
1634737010000|2021-10-20 13:36:50|4835.5|4833|4834.5|4833|4838.5|4836.5|4834.5|4832.5|3899
1634737020000|2021-10-20 13:37:00|4834|4832.5|4832.5|4831|4834.5|4832.5|4831|4829.5|1964
1634737030000|2021-10-20 13:37:10|4832|4830.5|4834|4832.5|4835|4833.5|4831.5|4830.5|461
1634737040000|2021-10-20 13:37:20|4833.5|4833|4835|4833.5|4835|4833.5|4832.5|4831.5|2079
1634737050000|2021-10-20 13:37:30|4834.5|4833|4828|4826.5|4835|4834|4827.5|4826.5|12384
1634737060000|2021-10-20 13:37:40|4827.5|4827|4824.5|4823|4829.5|4828.5|4824|4822.5|6522
1634737070000|2021-10-20 13:37:50|4824|4822.5|4827.5|4825.5|4827.5|4825.5|4821|4820|5582
1634737080000|2021-10-20 13:38:00|4827|4826|4822.5|4820|4827.5|4826.5|4822|4820|3037
1634737090000|2021-10-20 13:38:10|4822|4820.5|4823.5|4822|4824|4823|4822|4820.5|1906
1634737100000|2021-10-20 13:38:20|4824|4822.5|4825.5|4823.5|4826.5|4824.5|4822|4821|3495
1634737110000|2021-10-20 13:38:30|4825|4823|4825.5|4823.5|4825.5|4823.5|4824.5|4823|321
1634737120000|2021-10-20 13:38:40|4826|4824|4826.5|4825.5|4827.5|4826|4825.5|4823.5|1142
1634737130000|2021-10-20 13:38:50|4827|4826|4829|4828|4830|4828|4826.5|4826|2145
1634737140000|2021-10-20 13:39:00|4828.5|4827.5|4822|4820.5|4828.5|4827.5|4822|4820.5|4456
1634737150000|2021-10-20 13:39:10|4821|4820|4817|4815.5|4821|4820|4816.5|4815.5|2870
1634737160000|2021-10-20 13:39:20|4817.5|4816|4817.5|4816.5|4818|4817|4817|4815.5|2554
1634737170000|2021-10-20 13:39:30|4817|4817|4815.5|4814|4817.5|4817|4814.5|4814|5032
1634737180000|2021-10-20 13:39:40|4815|4814.5|4815.5|4814.5|4815.5|4815|4814|4812.5|2078
1634737190000|2021-10-20 13:39:50|4816|4815|4813|4810.5|4816.5|4815.5|4811.5|4810.5|2618
1634737200000|2021-10-20 13:40:00|4812.5|4811|4816.5|4815|4818|4816|4810|4808.5|7437
1634737210000|2021-10-20 13:40:10|4817.5|4815.5|4817|4815.5|4819|4818|4815.5|4815|3650
1634737220000|2021-10-20 13:40:20|4816.5|4815|4824.5|4822.5|4825|4824|4816|4815|3038
1634737230000|2021-10-20 13:40:30|4824|4822|4820.5|4819.5|4826|4823.5|4820.5|4819.5|4826
1634737240000|2021-10-20 13:40:40|4821|4820|4823.5|4821.5|4824.5|4823|4820.5|4820|1801
1634737250000|2021-10-20 13:40:50|4824|4822|4824.5|4822|4824.5|4822.5|4822.5|4821.5|432
1634737260000|2021-10-20 13:41:00|4825|4823|4827|4825|4827.5|4826.5|4824|4823|3700
1634737270000|2021-10-20 13:41:10|4826.5|4824.5|4828|4827|4829|4827.5|4826|4824.5|2826
1634737280000|2021-10-20 13:41:20|4829|4826.5|4833.5|4833|4835|4833|4828.5|4826.5|491
1634737290000|2021-10-20 13:41:30|4834|4833.5|4835.5|4834|4836|4834.5|4834|4833|396
1634737300000|2021-10-20 13:41:40|4836|4834.5|4833.5|4832|4836|4835.5|4833.5|4831.5|2772
1634737310000|2021-10-20 13:41:50|4833|4831.5|4831.5|4830.5|4833.5|4831.5|4830.5|4828.5|1739
1634737320000|2021-10-20 13:42:00|4831|4830|4833.5|4831.5|4833.5|4833|4829.5|4828|9615
1634737330000|2021-10-20 13:42:10|4833|4832|4825.5|4824|4833.5|4832.5|4825|4823.5|9156
1634737340000|2021-10-20 13:42:20|4826.5|4824.5|4824|4822.5|4828.5|4827.5|4822|4820.5|8118
1634737350000|2021-10-20 13:42:30|4823.5|4822|4824|4822.5|4826|4824.5|4823|4821.5|4851
1634737360000|2021-10-20 13:42:40|4824.5|4823|4827|4825.5|4828|4826|4824.5|4822.5|1135
1634737370000|2021-10-20 13:42:50|4827.5|4826|4826|4824|4828|4826.5|4826|4824|302
1634737380000|2021-10-20 13:43:00|4825.5|4823.5|4827|4824|4827|4825|4824|4823|1321
1634737390000|2021-10-20 13:43:10|4825.5|4823.5|4824|4822.5|4825.5|4824|4821.5|4821|6524
1634737400000|2021-10-20 13:43:20|4823.5|4823|4827|4825.5|4827|4826|4823.5|4823|1835
1634737410000|2021-10-20 13:43:30|4826.5|4826|4827|4825.5|4827|4826|4824.5|4823|360
1634737420000|2021-10-20 13:43:40|4826.5|4824.5|4825|4823.5|4826.5|4825|4825|4822.5|434
1634737430000|2021-10-20 13:43:50|4824.5|4824|4826|4824.5|4827|4825.5|4824.5|4823.5|559
1634737440000|2021-10-20 13:44:00|4827|4825|4825.5|4824|4827|4826|4825|4823.5|730
1634737450000|2021-10-20 13:44:10|4825|4823.5|4823|4822|4826|4824|4823|4822|750
1634737460000|2021-10-20 13:44:20|4824|4822.5|4823|4822|4824|4822.5|4823|4822|610
1634737470000|2021-10-20 13:44:30|4822.5|4821.5|4823|4822|4825|4823|4822.5|4821|1038
1634737480000|2021-10-20 13:44:40|4822.5|4821.5|4823.5|4822|4824|4822.5|4821.5|4820.5|957
1634737490000|2021-10-20 13:44:50|4823|4822.5|4823.5|4821.5|4824|4823|4822|4820.5|678
1634737500000|2021-10-20 13:45:00|4823|4821|4822|4821|4823.5|4822.5|4820|4819|7411
1634737510000|2021-10-20 13:45:10|4822.5|4821.5|4822|4820.5|4824|4823|4821.5|4820|2990
1634737520000|2021-10-20 13:45:20|4821|4821|4822|4820.5|4822|4821|4821|4820.5|1173
1634737530000|2021-10-20 13:45:30|4821.5|4821|4821.5|4820.5|4822|4821|4821|4820.5|557
1634737540000|2021-10-20 13:45:40|4821|4820|4822.5|4821.5|4823|4822|4820|4818.5|2876
1634737550000|2021-10-20 13:45:50|4823|4822|4821|4820|4823|4822|4820|4819|8551
1634737560000|2021-10-20 13:46:00|4821.5|4820.5|4822.5|4821|4823.5|4822.5|4821|4820|3483
1634737570000|2021-10-20 13:46:10|4822|4820.5|4823|4822|4824|4823|4822|4820.5|1325
1634737580000|2021-10-20 13:46:20|4822|4821.5|4822|4821|4823|4822|4821.5|4821|2023
1634737590000|2021-10-20 13:46:30|4821.5|4820.5|4820|4818.5|4822.5|4821|4819.5|4818|5048
1634737600000|2021-10-20 13:46:40|4819.5|4819|4820|4819.5|4821|4820|4819|4818.5|3138
1634737610000|2021-10-20 13:46:50|4819.5|4819|4820|4819|4820.5|4819.5|4819.5|4819|482
1634737620000|2021-10-20 13:47:00|4820.5|4819.5|4814.5|4813|4820.5|4819.5|4814|4812.5|8806
1634737630000|2021-10-20 13:47:10|4815|4813.5|4814.5|4813.5|4816|4815|4814|4813|3349
1634737640000|2021-10-20 13:47:20|4815.5|4814|4817|4815|4817.5|4816|4815|4814|5196
1634737650000|2021-10-20 13:47:30|4817.5|4815.5|4817|4815.5|4817.5|4816|4815|4814.5|3576
1634737660000|2021-10-20 13:47:40|4817.5|4816|4821.5|4820|4821.5|4820.5|4817.5|4816|892
1634737670000|2021-10-20 13:47:50|4821|4819.5|4820.5|4819|4821.5|4820|4818.5|4817.5|7605
1634737680000|2021-10-20 13:48:00|4821|4819.5|4818|4816.5|4821.5|4820.5|4817.5|4816.5|2857
1634737690000|2021-10-20 13:48:10|4817|4817|4819.5|4817|4820|4819|4817|4816.5|2799
1634737700000|2021-10-20 13:48:20|4819|4816.5|4816.5|4815.5|4819|4817|4816.5|4814.5|728
1634737710000|2021-10-20 13:48:30|4817|4816|4817|4815.5|4818|4816.5|4815.5|4814.5|3097
1634737720000|2021-10-20 13:48:40|4817.5|4816|4815.5|4814|4817.5|4816|4814.5|4813|2506
1634737730000|2021-10-20 13:48:50|4813.5|4814.5|4813.5|4811.5|4815.5|4814.5|4813|4811.5|2850
1634737740000|2021-10-20 13:49:00|4813|4811|4812|4811|4813|4811.5|4811.5|4810|2994
1634737750000|2021-10-20 13:49:10|4811.5|4810.5|4813.5|4811.5|4813.5|4813|4811|4810|6943
1634737760000|2021-10-20 13:49:20|4813|4812|4811.5|4810.5|4813|4812|4810|4809|4402
1634737770000|2021-10-20 13:49:30|4812|4811|4812.5|4811|4812.5|4811.5|4811.5|4810.5|938
1634737780000|2021-10-20 13:49:40|4813|4811.5|4814.5|4813.5|4816|4815|4813|4811.5|2575
1634737790000|2021-10-20 13:49:50|4814|4813|4816.5|4815.5|4817|4816|4814|4813|1793
1634737800000|2021-10-20 13:50:00|4817|4814.5|4813.5|4812.5|4817|4814.5|4813.5|4812.5|1234
1634737810000|2021-10-20 13:50:10|4813|4812|4814|4812|4814|4813|4813|4812|2269
1634737820000|2021-10-20 13:50:20|4813.5|4812.5|4812.5|4811|4813.5|4812.5|4812.5|4811|710
1634737830000|2021-10-20 13:50:30|4812|4810.5|4811|4810|4812|4810.5|4810.5|4809|1622
1634737840000|2021-10-20 13:50:40|4810.5|4809.5|4811.5|4810.5|4811.5|4811|4810.5|4809.5|827
1634737850000|2021-10-20 13:50:50|4811|4811|4811|4810|4811|4811|4811|4809.5|269
1634737860000|2021-10-20 13:51:00|4811.5|4810.5|4810.5|4808.5|4811.5|4810.5|4810|4808.5|1457
1634737870000|2021-10-20 13:51:10|4810|4809|4810|4809|4810|4810|4809.5|4808.5|852
1634737880000|2021-10-20 13:51:20|4810.5|4809.5|4810.5|4809|4813|4812.5|4810|4809|3972
1634737890000|2021-10-20 13:51:30|4810|4808.5|4809.5|4808|4810.5|4808.5|4808.5|4808|120
1634737900000|2021-10-20 13:51:40|4809|4808.5|4810|4808|4810.5|4810|4808.5|4808|2354
1634737910000|2021-10-20 13:51:50|4809.5|4807.5|4807.5|4806.5|4809.5|4807.5|4807.5|4806|1931
1634737920000|2021-10-20 13:52:00|4807|4806|4807.5|4806.5|4809|4808|4806.5|4805|3334
1634737930000|2021-10-20 13:52:10|4807|4806|4807.5|4806|4807.5|4806.5|4806.5|4806|746
1634737940000|2021-10-20 13:52:20|4807|4805.5|4807.5|4806.5|4807.5|4806.5|4805.5|4804.5|4858
1634737950000|2021-10-20 13:52:30|4809|4807|4810|4809|4810|4809|4808|4807|4627
1634737960000|2021-10-20 13:52:40|4809.5|4808.5|4810|4809|4810|4809|4808.5|4807.5|2973
1634737970000|2021-10-20 13:52:50|4809.5|4808.5|4810|4808.5|4810|4809|4808|4806.5|3189
1634737980000|2021-10-20 13:53:00|4809.5|4809|4807.5|4806.5|4809.5|4809.5|4807|4806.5|225
1634737990000|2021-10-20 13:53:10|||||||||5
1634738000000|2021-10-20 13:53:20|4807|4806|4805.5|4804.5|4807|4806.5|4805.5|4804.5|2233
1634738010000|2021-10-20 13:53:30|4805|4805|4805.5|4804.5|4806.5|4805|4805|4804.5|403
1634738020000|2021-10-20 13:53:40|4805|4804|4804.5|4803|4805|4804|4803.5|4802.5|2746
1634738030000|2021-10-20 13:53:50|4804|4802.5|4804.5|4803.5|4804.5|4804|4803.5|4802.5|537
1634738040000|2021-10-20 13:54:00|4805|4803|4807|4806.5|4808|4806.5|4805|4803|7526
1634738050000|2021-10-20 13:54:10|4807.5|4807|4807.5|4806.5|4809.5|4808|4806.5|4805|1499
1634738060000|2021-10-20 13:54:20|4807|4806|4805.5|4804.5|4807.5|4806.5|4805.5|4804.5|1630
1634738070000|2021-10-20 13:54:30|4806|4804|4805.5|4804|4806|4805|4803.5|4803|3290
1634738080000|2021-10-20 13:54:40|4805|4803.5|4805|4803.5|4806|4805|4804|4803|3028
1634738090000|2021-10-20 13:54:50|4804.5|4803|4804.5|4803.5|4805|4803.5|4804.5|4803|325
1634738100000|2021-10-20 13:55:00|4805|4804|4805.5|4805|4805.5|4805|4804.5|4803.5|5796
1634738110000|2021-10-20 13:55:10|4805|4804.5|4804.5|4803.5|4805|4804.5|4803.5|4803|1272
1634738120000|2021-10-20 13:55:20|4805|4804|4805.5|4804.5|4806|4805.5|4805|4804|1900
1634738130000|2021-10-20 13:55:30|4806|4805|4807|4806.5|4808.5|4807.5|4806|4804.5|4883
1634738140000|2021-10-20 13:55:40|4808|4807|4808.5|4807|4808.5|4807|4807|4806|482
1634738150000|2021-10-20 13:55:50||4807.5||4808||4808||4807.5|456
1634738160000|2021-10-20 13:56:00|4809|4808.5|4809|4807.5|4811|4809.5|4807.5|4806.5|6406
1634738170000|2021-10-20 13:56:10|4808.5|4807|4812|4811|4812.5|4811|4807|4806.5|6974
1634738180000|2021-10-20 13:56:20|4811.5|4810.5|4811.5|4810.5|4812.5|4811.5|4810.5|4810|3726
1634738190000|2021-10-20 13:56:30|4811|4810|4810.5|4809.5|4811|4810|4810|4809|1039
1634738200000|2021-10-20 13:56:40|4810|4810|4810.5|4809.5|4810.5|4810|4809.5|4809|1769
1634738210000|2021-10-20 13:56:50|4811|4810|4813|4812|4814.5|4812.5|4811|4810|874
1634738220000|2021-10-20 13:57:00|4812.5|4811.5|4816|4815|4816.5|4815|4812.5|4811.5|6513
1634738230000|2021-10-20 13:57:10|4817|4815.5|4818|4816.5|4818.5|4817.5|4816|4815|1658
1634738240000|2021-10-20 13:57:20|4817.5|4817|4818|4816.5|4820|4818.5|4817.5|4816.5|1743
1634738250000|2021-10-20 13:57:30|4817.5|4816|4818|4817|4818|4817|4813.5|4813|35380
1634738260000|2021-10-20 13:57:40|4817.5|4816.5|4818|4817|4818|4817|4817|4816|2146
1634738270000|2021-10-20 13:57:50|4818.5|4817.5|4816.5|4815|4818.5|4817.5|4816|4814.5|2372
1634738280000|2021-10-20 13:58:00|4816|4814.5|4813.5|4812.5|4816|4814.5|4813.5|4812|867
1634738290000|2021-10-20 13:58:10|4814|4813|4817.5|4816|4819|4817.5|4814|4813|2553
1634738300000|2021-10-20 13:58:20|4817|4816.5|4816.5|4815.5|4817|4817|4815.5|4814.5|1859
1634738310000|2021-10-20 13:58:30|4816|4815|4813.5|4812.5|4816|4815|4813|4812|3311
1634738320000|2021-10-20 13:58:40|4813|4812|4810.5|4809|4813.5|4813|4810.5|4808.5|1950
1634738330000|2021-10-20 13:58:50|4810|4809.5|4814|4812.5|4814.5|4813.5|4810|4809|5427
1634738340000|2021-10-20 13:59:00|4813.5|4812|4813.5|4813|4815|4814|4813.5|4812|2443
1634738350000|2021-10-20 13:59:10|4814|4812.5|4812.5|4811.5|4815|4813.5|4812.5|4811.5|3524
1634738360000|2021-10-20 13:59:20|4813|4812|4812|4810.5|4813|4812|4811.5|4810|1566
1634738370000|2021-10-20 13:59:30|4811.5|4811|4811.5|4810|4811.5|4811|4808.5|4807|2074
1634738380000|2021-10-20 13:59:40|4811|4809.5|4810.5|4810|4811.5|4810|4810|4808.5|1507
1634738390000|2021-10-20 13:59:50|4811|4809|4809|4808.5|4811|4809|4809|4808|1912
1634738400000|2021-10-20 14:00:00|4808.5|4808|4806.5|4805.5|4809.5|4808.5|4806|4804.5|4508
1634738410000|2021-10-20 14:00:10|4807.5|4806|4805.5|4804|4807.5|4806|4804|4803|4009
1634738420000|2021-10-20 14:00:20|4805|4804.5|4805|4804.5|4808.5|4807|4805|4804|7037
1634738430000|2021-10-20 14:00:30|4806|4805|4804|4802.5|4806|4805|4804|4802.5|2730
1634738440000|2021-10-20 14:00:40|4804.5|4803|4804.5|4803|4805|4804|4804|4803|2335
1634738450000|2021-10-20 14:00:50|||||||||61
1634738460000|2021-10-20 14:01:00|4804|4803.5|4799|4798.5|4804.5|4803.5|4799|4798.5|8585
1634738470000|2021-10-20 14:01:10|4799.5|4799|4801|4800|4802.5|4801.5|4798.5|4797.5|5988
1634738480000|2021-10-20 14:01:20|4800.5|4799.5|4800.5|4798.5|4800.5|4800|4798|4796.5|5022
1634738490000|2021-10-20 14:01:30|4801|4799|4800.5|4799|4802.5|4801.5|4800|4798.5|1468
1634738500000|2021-10-20 14:01:40|4800|4798.5|4797.5|4797|4800|4798.5|4797.5|4796.5|2251
1634738510000|2021-10-20 14:01:50|4798|4797.5|4796.5|4795.5|4799|4798|4795.5|4795|3225
1634738520000|2021-10-20 14:02:00|4796|4795|4797|4796.5|4797.5|4796.5|4795|4794.5|997
1634738530000|2021-10-20 14:02:10|4797.5|4797|4799|4797|4799|4798|4797.5|4797|2584
1634738540000|2021-10-20 14:02:20|4798.5|4797.5|4796|4794.5|4798.5|4798.5|4795.5|4794.5|4977
1634738550000|2021-10-20 14:02:30|4795|4793.5|4794.5|4793.5|4795|4793.5|4793|4792|4770
1634738560000|2021-10-20 14:02:40|4795.5|4794|4794.5|4793.5|4796.5|4795.5|4794|4793.5|16353
1634738570000|2021-10-20 14:02:50|4795|4794|4797|4795.5|4797|4795.5|4794.5|4794|1764
1634738580000|2021-10-20 14:03:00|4796|4796|4793|4792|4797|4796.5|4793|4792|17850
1634738590000|2021-10-20 14:03:10|4792.5|4792.5|4795|4794|4798|4796.5|4792.5|4792|5002
1634738600000|2021-10-20 14:03:20|4794.5|4793.5|4797|4795.5|4797|4795.5|4794|4792.5|3262
1634738610000|2021-10-20 14:03:30|4796.5|4795|4797|4795.5|4797|4795.5|4796|4795|80
1634738620000|2021-10-20 14:03:40|4798|4796|4795.5|4795|4798|4796.5|4795.5|4795|1319
1634738630000|2021-10-20 14:03:50|4796|4794.5|4796.5|4795|4796.5|4795.5|4795|4794.5|1981
1634738640000|2021-10-20 14:04:00|4795.5|4795.5|4798|4796.5|4798|4796.5|4795.5|4795|1822
1634738650000|2021-10-20 14:04:10|4797.5|4797|4796.5|4795|4797.5|4797|4795.5|4795|1646
1634738660000|2021-10-20 14:04:20|4796|4795.5|4795|4794|4796.5|4795.5|4794.5|4794|3338
1634738670000|2021-10-20 14:04:30|4795.5|4794.5|4799|4797.5|4799|4797.5|4795|4794.5|1936
1634738680000|2021-10-20 14:04:40|4799.5|4798|4800|4798.5|4800|4798.5|4798|4797|1869
1634738690000|2021-10-20 14:04:50|4799.5|4799|4798|4797|4800|4799|4798|4797|3112
1634738700000|2021-10-20 14:05:00|4797.5|4796.5|4796.5|4795|4797.5|4796.5|4796.5|4795|20442
1634738710000|2021-10-20 14:05:10|4796|4794.5|4797|4795.5|4797|4796|4795.5|4794.5|2011
1634738720000|2021-10-20 14:05:20|4797.5|4795|4797|4796.5|4797.5|4796.5|4796|4795|466
1634738730000|2021-10-20 14:05:30|4797.5|4797|4800|4798.5|4800|4799|4797.5|4796.5|1629
1634738740000|2021-10-20 14:05:40|4799.5|4799|4801|4799.5|4801|4799.5|4799.5|4798.5|638
1634738750000|2021-10-20 14:05:50|4800.5|4800|4800.5|4799|4800.5|4800|4799|4798|3114
1634738760000|2021-10-20 14:06:00|4801|4799.5|4800.5|4799.5|4802|4800.5|4800.5|4799.5|1648
1634738770000|2021-10-20 14:06:10|4801|4800|4802|4801|4804.5|4803|4801|4800|5619
1634738780000|2021-10-20 14:06:20|4801.5|4800.5|4804.5|4803.5|4804.5|4803.5|4801|4800.5|25027
1634738790000|2021-10-20 14:06:30|4804||4804.5||4804.5||4804||1336
1634738800000|2021-10-20 14:06:40|4805|4804|4806.5|4805.5|4806.5|4805.5|4805|4804|421
1634738810000|2021-10-20 14:06:50|4807|4806|4808|4807.5|4809|4807.5|4807|4805.5|3067
1634738820000|2021-10-20 14:07:00|4809|4808|4808|4806.5|4809|4808|4806.5|4804.5|7838
1634738830000|2021-10-20 14:07:10|4807.5|4807|4808.5|4807|4810.5|4809|4807|4807|6627
1634738840000|2021-10-20 14:07:20|4808|4806.5|4807.5|4807|4808|4807|4807|4806.5|655
1634738850000|2021-10-20 14:07:30|4807|4806.5|4804.5|4803.5|4807|4806.5|4804.5|4803.5|1351
1634738860000|2021-10-20 14:07:40|4805|4804|4807.5|4806.5|4807.5|4807|4805|4803.5|1772
1634738870000|2021-10-20 14:07:50|4808.5|4807|4809|4808|4810|4809|4808.5|4807|3213
1634738880000|2021-10-20 14:08:00|4809.5|4808.5|4809.5|4808|4810|4809|4809|4808|2561
1634738890000|2021-10-20 14:08:10|4810|4808.5|4812|4809.5|4812|4811|4810|4808.5|792
1634738900000|2021-10-20 14:08:20|4811.5|4809|4809.5|4808.5|4811.5|4810|4809.5|4808.5|2418
1634738910000|2021-10-20 14:08:30|4809|4809|4811|4809.5|4811.5|4809.5|4809|4808.5|552
1634738920000|2021-10-20 14:08:40|4810.5|4809|4811|4810|4811|4810|4810|4809|1732
1634738930000|2021-10-20 14:08:50|4811.5|4810.5|4809|4808|4812|4811.5|4808|4807|3883
1634738940000|2021-10-20 14:09:00|4809.5|4808.5|4811|4810|4812|4810|4809.5|4808|2436
1634738950000|2021-10-20 14:09:10|4810.5|4809.5|4811|4810|4811|4810|4810|4809.5|332
1634738960000|2021-10-20 14:09:20|4810.5|4810.5|4808.5|4807.5|4811|4810.5|4808.5|4807.5|2450
1634738970000|2021-10-20 14:09:30|4809.5|4808|4808.5|4808|4809.5|4808|4807|4806.5|1377
1634738980000|2021-10-20 14:09:40|4809.5|4808.5|4814|4812.5|4814.5|4813|4809|4808|1118
1634738990000|2021-10-20 14:09:50|4814.5|4813|4814|4813|4815|4813.5|4813.5|4812|1470
1634739000000|2021-10-20 14:10:00|4813.5|4812.5|4813.5|4812.5|4814|4813|4813|4812|1979
1634739010000|2021-10-20 14:10:10|4814|4813|4815.5|4814.5|4816.5|4815|4814|4813|751
1634739020000|2021-10-20 14:10:20||4815||4814.5||4815||4814.5|139
1634739030000|2021-10-20 14:10:30|4815|4814|4813.5|4812.5|4815|4814|4813.5|4812.5|7203
1634739040000|2021-10-20 14:10:40|4814|4813|4817|4816|4817|4816|4814|4812.5|7279
1634739050000|2021-10-20 14:10:50|4816.5|4815.5|4818.5|4817|4818.5|4817|4816.5|4815.5|461
1634739060000|2021-10-20 14:11:00|4818|4817.5|4818.5|4817|4818.5|4817.5|4818|4817|159
1634739070000|2021-10-20 14:11:10|4819|4817.5|4819.5|4818.5|4820|4818.5|4817.5|4817|1500
1634739080000|2021-10-20 14:11:20|4819|4817.5|4819|4818.5|4819.5|4819|4819|4817.5|398
1634739090000|2021-10-20 14:11:30|4818.5|4818|4817|4816|4819|4818.5|4817|4816|3446
1634739100000|2021-10-20 14:11:40|4816.5|4815.5|4817.5|4816.5|4817.5|4816.5|4816.5|4815|672
1634739110000|2021-10-20 14:11:50|4817|4816|4815.5|4815|4817|4816|4815|4814.5|1360
1634739120000|2021-10-20 14:12:00|4816|4815.5|4817|4815.5|4817|4816|4816|4815|533
1634739130000|2021-10-20 14:12:10|4816.5|4815|4819.5|4818|4820|4818|4816|4815|1646
1634739140000|2021-10-20 14:12:20||4817.5||4818||4818||4817.5|114
1634739150000|2021-10-20 14:12:30|4819|4817.5|4816.5|4815|4819.5|4817.5|4816.5|4815|1340
1634739160000|2021-10-20 14:12:40|4816|4814.5|4817.5|4816|4818.5|4817|4815|4814|2205
1634739170000|2021-10-20 14:12:50|4818|4816.5|4821|4819|4821|4819.5|4816.5|4815|5695
1634739180000|2021-10-20 14:13:00|4820.5|4819.5|4821.5|4820|4822.5|4821|4820|4819|1385
1634739190000|2021-10-20 14:13:10|4821|4819.5|4819|4818|4821|4819.5|4818|4816.5|1670
1634739200000|2021-10-20 14:13:20|4819.5|4818.5|4816|4815|4821|4819.5|4816|4814.5|10400
1634739210000|2021-10-20 14:13:30|4815.5|4814|4816|4815|4816|4815|4814.5|4813.5|2143
1634739220000|2021-10-20 14:13:40|4817|4815.5|4818.5|4817|4820|4818|4817|4815.5|1359
1634739230000|2021-10-20 14:13:50|4819|4817.5|4819|4818|4819|4818|4817.5|4816.5|1301
1634739240000|2021-10-20 14:14:00|4818.5|4817.5|4816|4815.5|4818.5|4817.5|4816|4815.5|1054
1634739250000|2021-10-20 14:14:10|4816.5|4816|4817.5|4816|4818.5|4817|4816.5|4816|908
1634739260000|2021-10-20 14:14:20|4817|4815.5|4816.5|4815.5|4817|4816|4816.5|4815|631
1634739270000|2021-10-20 14:14:30|4816|4815|4817.5|4816|4817.5|4816.5|4816|4814|623
1634739280000|2021-10-20 14:14:40|4818.5|4816.5|4817.5|4816|4818.5|4817|4817.5|4816|551
1634739290000|2021-10-20 14:14:50|4818|4816.5|4819|4817|4820|4818.5|4818|4816.5|1111
1634739300000|2021-10-20 14:15:00|4819.5|4817.5|4818.5|4817.5|4820|4819|4818.5|4817.5|2163
1634739310000|2021-10-20 14:15:10|4818|4817|4818.5|4817.5|4818.5|4817.5|4817|4816.5|981
1634739320000|2021-10-20 14:15:20|4819|4817|4819.5|4818|4820|4819|4819|4817|403
1634739330000|2021-10-20 14:15:30|4820|4818.5|4820.5|4819|4820.5|4819.5|4819.5|4818.5|1158
1634739340000|2021-10-20 14:15:40|4820||4820.5||4820.5||4820||0
1634739350000|2021-10-20 14:15:50|4820|4818.5|4818|4817|4820.5|4818.5|4818|4817|596
1634739360000|2021-10-20 14:16:00|4819|4817.5|4819.5|4818|4821|4819.5|4818.5|4817.5|3283
1634739370000|2021-10-20 14:16:10|4820|4818.5|4820|4819|4820.5|4819|4819.5|4818|734
1634739380000|2021-10-20 14:16:20|4819.5|4818.5|4821.5|4820|4821.5|4820|4819.5|4818.5|395
1634739390000|2021-10-20 14:16:30|4821|4820.5|4821|4819.5|4821.5|4820.5|4819.5|4819|509
1634739400000|2021-10-20 14:16:40|4821.5|4820|4821.5|4820.5|4821.5|4821|4821.5|4820|690
1634739410000|2021-10-20 14:16:50|4822.5|4821|4823|4821.5|4823|4822.5|4821.5|4820.5|803
1634739420000|2021-10-20 14:17:00|4822.5|4821|4822.5|4821|4824|4822|4821.5|4820.5|2443
1634739430000|2021-10-20 14:17:10|4822|4820.5|4818.5|4817.5|4822.5|4821|4818.5|4817.5|1023
1634739440000|2021-10-20 14:17:20|4818|4817|4817.5|4816|4818|4817.5|4817|4816|1301
1634739450000|2021-10-20 14:17:30|4818|4816.5|4819.5|4817.5|4819.5|4818.5|4817.5|4816|837
1634739460000|2021-10-20 14:17:40|4819|4818|4818.5|4817|4819|4818|4818.5|4817|1
1634739470000|2021-10-20 14:17:50|4818|4817.5|4818|4817|4818.5|4817.5|4816.5|4816|1156
1634739480000|2021-10-20 14:18:00|4818.5|4817.5|4818|4816.5|4818.5|4818|4818|4816.5|1050
1634739490000|2021-10-20 14:18:10|4817.5|4816|4814|4812.5|4817.5|4816|4813.5|4812|1014
1634739500000|2021-10-20 14:18:20|4813.5|4812|4815|4813.5|4815|4814|4813.5|4812|745
1634739510000|2021-10-20 14:18:30|4814.5|4814.5|4814.5|4813|4816.5|4816|4814|4813|4988
1634739520000|2021-10-20 14:18:40|4814|4812.5|4815.5|4814.5|4816|4814.5|4813|4811.5|772
1634739530000|2021-10-20 14:18:50|4815|4814|4817|4815.5|4817|4815.5|4815|4814|1237
1634739540000|2021-10-20 14:19:00|4817.5|4816|4817|4815|4818.5|4816.5|4816|4815|224
1634739550000|2021-10-20 14:19:10|4816.5|4815.5|4817|4815.5|4818|4817|4814.5|4814|2022
1634739560000|2021-10-20 14:19:20|4816.5|4815|4817|4816|4817|4816|4816|4814.5|271
1634739570000|2021-10-20 14:19:30|4818|4816.5|4816.5|4815|4818|4816.5|4816.5|4815|1172
1634739580000|2021-10-20 14:19:40|4816||4816||4816||4816||146
1634739590000|2021-10-20 14:19:50|4816.5|4815.5|4818|4816.5|4818.5|4817|4816.5|4815.5|625
1634739600000|2021-10-20 14:20:00|4817.5|4816|4816.5|4815.5|4817.5|4816.5|4816.5|4815.5|1409
1634739610000|2021-10-20 14:20:10|4817|4816|4817|4815.5|4817|4816.5|4816.5|4815.5|2726
1634739620000|2021-10-20 14:20:20|4817.5|4816|4816|4815.5|4818|4817.5|4816|4815.5|4880
1634739630000|2021-10-20 14:20:30|4817|4816|4816.5|4815.5|4817|4816.5|4816.5|4815.5|949
1634739640000|2021-10-20 14:20:40||4816||4815.5||4816||4815.5|577
1634739650000|2021-10-20 14:20:50|4816|4815|4814|4812.5|4816.5|4815.5|4814|4812.5|2293
1634739660000|2021-10-20 14:21:00|4814.5|4813|4813.5|4812.5|4815|4813.5|4813.5|4812|1099
1634739670000|2021-10-20 14:21:10|4814|4813|4814.5|4813.5|4814.5|4814|4814|4813|320
1634739680000|2021-10-20 14:21:20|4814|4813|4813|4812|4814.5|4813.5|4812|4811.5|11785
1634739690000|2021-10-20 14:21:30|4813.5|4812.5|4815|4814|4815|4814|4813.5|4812|5194
1634739700000|2021-10-20 14:21:40|4815.5|4815|4816.5|4815|4817.5|4816|4815.5|4814|1342
1634739710000|2021-10-20 14:21:50|4817|4815.5|4819.5|4818.5|4819.5|4818.5|4817|4815|676
1634739720000|2021-10-20 14:22:00|4820|4819|4819.5|4818|4822|4821|4819|4818|2079
1634739730000|2021-10-20 14:22:10|4820|4818.5|4821|4819.5|4821|4820|4819.5|4818.5|5632
1634739740000|2021-10-20 14:22:20|4820.5|4819|4819|4818|4820.5|4819|4819|4818|9058
1634739750000|2021-10-20 14:22:30|4818.5|4817.5|4819|4817.5|4819|4818|4818|4816.5|1080
1634739760000|2021-10-20 14:22:40|4818.5|4817|4819|4818|4819|4818.5|4818|4817|12306
1634739770000|2021-10-20 14:22:50|4818.5|4817.5|4819|4818|4819.5|4819|4818|4817|1998
1634739780000|2021-10-20 14:23:00|4819.5|4818.5|4820.5|4819|4821|4820|4819.5|4818.5|6855
1634739790000|2021-10-20 14:23:10|4820|4818.5|4818|4816.5|4820|4818.5|4817.5|4816|1233
1634739800000|2021-10-20 14:23:20|4817.5|4817|4816.5|4815.5|4818|4817|4816|4815.5|669
1634739810000|2021-10-20 14:23:30|4817|4816|4816.5|4815.5|4817|4816.5|4815.5|4815|1253
1634739820000|2021-10-20 14:23:40|4816|4815|4817.5|4816.5|4817.5|4816.5|4816|4814.5|731
1634739830000|2021-10-20 14:23:50|4817|4817|4818.5|4817|4818.5|4817.5|4816.5|4815.5|1656
1634739840000|2021-10-20 14:24:00|4818|4817.5|4817.5|4816|4819|4817.5|4816.5|4816|678
1634739850000|2021-10-20 14:24:10|4817|4815.5|4815.5|4814.5|4817|4815.5|4815|4813.5|1982
1634739860000|2021-10-20 14:24:20|4816|4814|4816.5|4815.5|4816.5|4815.5|4815.5|4814|3735
1634739870000|2021-10-20 14:24:30|4817|4816|4818|4817|4818.5|4817|4817|4816|369
1634739880000|2021-10-20 14:24:40|4819|4817.5|4819|4818|4819|4818|4819|4817.5|1180
1634739890000|2021-10-20 14:24:50|4818.5|4817.5|4817|4816|4820.5|4819.5|4817|4816|13660
1634739900000|2021-10-20 14:25:00|4817.5|4815.5|4817|4816|4818.5|4817.5|4816.5|4815.5|5455
1634739910000|2021-10-20 14:25:10|4816.5|4815.5|4815.5|4815|4816.5|4815.5|4815.5|4815|634
1634739920000|2021-10-20 14:25:20|4816|4814.5|4816|4815|4816|4815.5|4815.5|4814.5|1174
1634739930000|2021-10-20 14:25:30|4815.5|4814.5|4816.5|4815|4816.5|4815.5|4815|4814.5|1258
1634739940000|2021-10-20 14:25:40|4816|4814.5|4816|4815|4816|4815|4815.5|4814.5|152
1634739950000|2021-10-20 14:25:50|4816.5|4814.5|4818|4816.5|4818.5|4817|4816.5|4814.5|926
1634739960000|2021-10-20 14:26:00|4817.5|4816|4815.5|4815|4817.5|4816|4815.5|4815|2165
1634739970000|2021-10-20 14:26:10|4815|4814.5|4816|4815|4816|4815.5|4815|4814.5|1031
1634739980000|2021-10-20 14:26:20|4817|4815.5|4817.5|4816.5|4818|4817|4816|4815.5|1409
1634739990000|2021-10-20 14:26:30|4818|4817|4819|4818|4819|4818|4817.5|4817|1955
1634740000000|2021-10-20 14:26:40|4818.5|4817.5|4819|4818|4819|4818|4818|4817|2551
1634740010000|2021-10-20 14:26:50|4818.5|4817.5|4819|4818|4819|4818|4818.5|4817.5|103
1634740020000|2021-10-20 14:27:00|4820|4818.5|4820|4819|4820|4819|4819.5|4818|615
1634740030000|2021-10-20 14:27:10|4820.5|4819.5|4821|4820.5|4821|4820.5|4820.5|4819.5|6435
1634740040000|2021-10-20 14:27:20|4821.5|4821|4821.5|4820.5|4823|4822|4821|4820|3074
1634740050000|2021-10-20 14:27:30||4820||4820||4820.5||4820|384
1634740060000|2021-10-20 14:27:40|4822|4820.5|4822|4820.5|4824|4823|4822|4820.5|5859
1634740070000|2021-10-20 14:27:50|4821.5|4821|4821.5|4820.5|4821.5|4821|4821.5|4820.5|512
1634740080000|2021-10-20 14:28:00|4821|4821|4822|4820.5|4822|4821.5|4821|4820.5|1367
1634740090000|2021-10-20 14:28:10|4822.5|4821|4823.5|4822.5|4823.5|4822.5|4822|4821|1154
1634740100000|2021-10-20 14:28:20|4824|4823|4823.5|4823|4824|4823.5|4823.5|4822.5|672
1634740110000|2021-10-20 14:28:30|4824|4823.5|4825.5|4824.5|4825.5|4825|4824|4823|2935
1634740120000|2021-10-20 14:28:40|4826|4825|4827.5|4826.5|4828|4827|4826|4825|1339
1634740130000|2021-10-20 14:28:50|4827|4826|4830|4829.5|4830|4829.5|4826.5|4825.5|3148
1634740140000|2021-10-20 14:29:00|4829.5|4828.5|4829.5|4829|4830|4829|4829.5|4828.5|1265
1634740150000|2021-10-20 14:29:10|4830|4829.5|4831.5|4830.5|4831.5|4831|4830|4829|1861
1634740160000|2021-10-20 14:29:20||4831||4830.5||4831||4830.5|1015
1634740170000|2021-10-20 14:29:30|4831|4831.5|4831.5|4830.5|4832.5|4831.5|4831|4830.5|4669
1634740180000|2021-10-20 14:29:40|4831|4830|4831|4830|4831.5|4831|4831|4829.5|1869
1634740190000|2021-10-20 14:29:50|4831.5|4830.5|4831.5|4830.5|4833|4831.5|4831.5|4830|1984
1634740200000|2021-10-20 14:30:00|4832|4831|4833|4832.5|4834|4833|4831.5|4831|1686
1634740210000|2021-10-20 14:30:10|4833.5|4833|4835|4834.5|4835|4834.5|4833|4832|2072
1634740220000|2021-10-20 14:30:20|4834.5|4834|4835.5|4834|4836|4835|4834.5|4833.5|1936
1634740230000|2021-10-20 14:30:30|4835|4833.5|4835|4834|4835.5|4834.5|4832|4831|12227
1634740240000|2021-10-20 14:30:40|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4835.5|4834|649
1634740250000|2021-10-20 14:30:50|4835|4833.5|4834|4832.5|4835|4834|4833|4832.5|1171
1634740260000|2021-10-20 14:31:00|4833.5|4832|4830|4829|4833.5|4832|4830|4828.5|5434
1634740270000|2021-10-20 14:31:10|4829.5|4828.5|4833|4831.5|4833.5|4831.5|4829|4828|2782
1634740280000|2021-10-20 14:31:20|4834|4832|4835|4834|4835|4834|4833|4832|895
1634740290000|2021-10-20 14:31:30|4835.5|4833.5|4834|4833|4835.5|4833.5|4834|4833|662
1634740300000|2021-10-20 14:31:40|4833.5|4832.5|4835|4834|4835|4834|4833|4832.5|918
1634740310000|2021-10-20 14:31:50|4834.5|4833.5|4835.5|4834.5|4836|4834.5|4834.5|4833.5|501
1634740320000|2021-10-20 14:32:00|4836.5|4835|4836|4835|4836.5|4836|4835.5|4834|1190
1634740330000|2021-10-20 14:32:10|4835.5|4834.5|4834.5|4833.5|4835.5|4834.5|4834|4832|1630
1634740340000|2021-10-20 14:32:20|4835|4834|4837|4835|4837|4835.5|4835|4833.5|576
1634740350000|2021-10-20 14:32:30|4836.5|4835.5|4837|4835.5|4837|4836.5|4836.5|4835.5|877
1634740360000|2021-10-20 14:32:40|4836.5|4834.5|4837|4836|4837|4836.5|4835|4834|2982
1634740370000|2021-10-20 14:32:50|4837.5|4836.5|4836.5|4835.5|4838.5|4837|4835.5|4834.5|1156
1634740380000|2021-10-20 14:33:00|4837|4836|4836|4834.5|4837|4836|4835|4834|1779
1634740390000|2021-10-20 14:33:10|4835.5|4835|4838|4836.5|4838|4836.5|4835.5|4834|2141
1634740400000|2021-10-20 14:33:20|4837.5|4836|4837.5|4836.5|4837.5|4836.5|4837|4835.5|1373
1634740410000|2021-10-20 14:33:30|4838|4837|4839|4838|4840|4839.5|4838|4837|2929
1634740420000|2021-10-20 14:33:40|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839|4838|356
1634740430000|2021-10-20 14:33:50|4839|4839|4841|4840|4841|4840|4839|4839|1100
1634740440000|2021-10-20 14:34:00|4842|4840.5|4843|4841.5|4843|4842|4841.5|4840.5|2067
1634740450000|2021-10-20 14:34:10|4843.5|4842|4843.5|4842.5|4843.5|4842.5|4843.5|4841.5|311
1634740460000|2021-10-20 14:34:20|4844|4843|4845|4844|4845.5|4844|4843.5|4842.5|1672
1634740470000|2021-10-20 14:34:30|4845.5|4844.5|4845.5|4844.5|4846|4844.5|4845|4844|1012
1634740480000|2021-10-20 14:34:40|4846|4844|4848.5|4847.5|4850.5|4850|4845.5|4844|7016
1634740490000|2021-10-20 14:34:50|4849|4848|4849|4847.5|4849|4848|4847|4846.5|2176
1634740500000|2021-10-20 14:35:00|4848.5|4847|4848.5|4847|4849|4848|4847.5|4846.5|4300
1634740510000|2021-10-20 14:35:10|4849.5|4848|4851|4850|4852|4851|4849.5|4848|4105
1634740520000|2021-10-20 14:35:20|4850.5|4849|4851|4850|4851|4850.5|4849.5|4848|3700
1634740530000|2021-10-20 14:35:30|4851.5|4850.5|4853|4852|4853|4852.5|4851.5|4850.5|1090
1634740540000|2021-10-20 14:35:40|4853.5|4852.5|4853|4852|4854|4852.5|4852|4850.5|4357
1634740550000|2021-10-20 14:35:50|4853.5|4852.5|4854|4853|4854|4853|4853|4852|856
1634740560000|2021-10-20 14:36:00|4854.5|4853.5|4854.5|4854|4856|4854.5|4854|4853|1254
1634740570000|2021-10-20 14:36:10|4854|4853.5|4855.5|4854.5|4855.5|4854.5|4854|4853.5|1363
1634740580000|2021-10-20 14:36:20|4856.5|4855|4856|4855|4857.5|4856|4856|4854.5|2307
1634740590000|2021-10-20 14:36:30|4857|4855.5|4857|4856.5|4857.5|4856.5|4856.5|4855|2794
1634740600000|2021-10-20 14:36:40|4857.5|4857|4857|4856|4858|4857|4856.5|4855.5|5828
1634740610000|2021-10-20 14:36:50|4857.5|4856.5|4857|4855.5|4859|4857.5|4856.5|4855.5|2849
1634740620000|2021-10-20 14:37:00|4856|4855|4856.5|4855.5|4857|4856|4856|4855|2108
1634740630000|2021-10-20 14:37:10|4857|4856|4858.5|4858|4858.5|4858|4857|4856|873
1634740640000|2021-10-20 14:37:20|4859.5|4858.5|4860|4859|4860.5|4859|4858.5|4857|2635
1634740650000|2021-10-20 14:37:30|4860.5|4859.5|4861.5|4860.5|4861.5|4860.5|4860|4858|1609
1634740660000|2021-10-20 14:37:40|4862.5|4861|4861|4860|4863.5|4862|4861|4859.5|2982
1634740670000|2021-10-20 14:37:50|4860.5|4859.5|4864|4862.5|4864|4862.5|4860.5|4859|1257
1634740680000|2021-10-20 14:38:00|4863.5|4862|4865|4864.5|4865|4864.5|4863.5|4862|5591
1634740690000|2021-10-20 14:38:10|4864.5|4864|4866.5|4865|4867|4865|4864.5|4864|1489
1634740700000|2021-10-20 14:38:20|4866|4865.5|4869|4868|4869|4868|4866|4865.5|98
1634740710000|2021-10-20 14:38:30|4869.5|4868.5|4868|4866|4870.5|4869|4866.5|4866|7724
1634740720000|2021-10-20 14:38:40|4867.5|4866.5|4865.5|4863.5|4868|4867|4865.5|4863.5|2369
1634740730000|2021-10-20 14:38:50|4866|4864|4867|4865.5|4867.5|4866.5|4865.5|4864|2201
1634740740000|2021-10-20 14:39:00|4867.5|4866|4866.5|4865.5|4867.5|4866.5|4866.5|4864.5|1410
1634740750000|2021-10-20 14:39:10|4867|4866|4868|4867|4869.5|4867.5|4867|4866|2420
1634740760000|2021-10-20 14:39:20|4867.5|4866.5|4865.5|4864.5|4867.5|4866.5|4865.5|4864.5|3284
1634740770000|2021-10-20 14:39:30|4866|4865|4868|4866|4869.5|4868|4865.5|4865|2645
1634740780000|2021-10-20 14:39:40|4867.5|4866.5|4869.5|4868|4869.5|4869|4867|4866|4169
1634740790000|2021-10-20 14:39:50|4869|4868.5|4869|4868|4869.5|4868.5|4869|4868|2170
1634740800000|2021-10-20 14:40:00|4868.5|4867.5|4870|4869|4870|4869|4868.5|4867.5|964
1634740810000|2021-10-20 14:40:10|4871|4869.5|4872|4871|4872.5|4871|4870.5|4869|1922
1634740820000|2021-10-20 14:40:20|4871.5|4870.5|4872.5|4871|4872.5|4871|4871.5|4870.5|581
1634740830000|2021-10-20 14:40:30|4873|4872|4872.5|4871.5|4873|4872|4872.5|4871|1576
1634740840000|2021-10-20 14:40:40|4872|4871|4872|4871|4872|4871|4870|4869|1925
1634740850000|2021-10-20 14:40:50|4871.5|4870.5|4872|4870.5|4873|4872.5|4871.5|4870|5374
1634740860000|2021-10-20 14:41:00|4871.5|4870|4873|4871|4873.5|4872.5|4871|4869|3649
1634740870000|2021-10-20 14:41:10|4873.5|4871.5|4874|4872.5|4875|4874|4873.5|4871|4767
1634740880000|2021-10-20 14:41:20|4873.5|4872|4872.5|4871|4873.5|4872|4872|4870.5|1791
1634740890000|2021-10-20 14:41:30|4873|4871.5|4873.5|4872|4873.5|4872.5|4873|4871.5|628
1634740900000|2021-10-20 14:41:40|4873|4872.5|4875|4873|4875|4874.5|4872.5|4871.5|5027
1634740910000|2021-10-20 14:41:50|4874.5|4872|4873|4871|4874.5|4873|4872|4870.5|4165
1634740920000|2021-10-20 14:42:00|4873.5|4871.5|4874|4873|4875|4873|4873.5|4871.5|261
1634740930000|2021-10-20 14:42:10|4875|4873.5|4874.5|4873.5|4875|4873.5|4874.5|4873.5|541
1634740940000|2021-10-20 14:42:20|4875|4874|4874|4872.5|4875|4874|4873.5|4872.5|3658
1634740960000|2021-10-20 14:42:40|4874.5|4873|4875|4874|4875|4874|4874.5|4872.5|1223
1634740970000|2021-10-20 14:42:50|4875.5|4874.5|4877.5|4876|4877.5|4876|4875.5|4874|771
1634740980000|2021-10-20 14:43:00|||||||||114
1634740990000|2021-10-20 14:43:10|4877|4876.5|4877.5|4876.5|4877.5|4876.5|4877|4876|1749
1634741000000|2021-10-20 14:43:20|4877|4876|4877.5|4876.5|4877.5|4877|4876.5|4875.5|2754
1634741010000|2021-10-20 14:43:30|4878.5|4877|4878|4877.5|4879|4877.5|4878|4877|1991
1634741020000|2021-10-20 14:43:40|4879|4878|4880.5|4879.5|4880.5|4880|4878|4877.5|7186
1634741030000|2021-10-20 14:43:50|4881|4880|4883.5|4882|4883.5|4882.5|4881|4879.5|1632
1634741040000|2021-10-20 14:44:00|4883|4882.5|4881|4879.5|4883.5|4883|4881|4879|3362
1634741050000|2021-10-20 14:44:10|4881.5|4880|4882.5|4882|4882.5|4882|4881.5|4879.5|2111
1634741060000|2021-10-20 14:44:20|4882|4881.5|4882.5|4881.5|4882.5|4882|4881.5|4881|5348
1634741070000|2021-10-20 14:44:30|4882|4881|4882|4881.5|4882|4881.5|4882|4881|922
1634741080000|2021-10-20 14:44:40|4882.5|4882|4882.5|4881.5|4883|4882|4882|4881.5|1398
1634741090000|2021-10-20 14:44:50|4883|4882|4883|4882.5|4883.5|4883|4883|4882|1422
1634741100000|2021-10-20 14:45:00|4883.5|4883|4883.5|4883|4883.5|4883|4883.5|4882.5|3219
1634741110000|2021-10-20 14:45:10|4883|4882.5|4883|4882.5|4883|4882.5|4883|4882|1034
1634741120000|2021-10-20 14:45:20|4883.5|4882|4883|4881.5|4884|4883.5|4882|4880.5|9675
1634741130000|2021-10-20 14:45:30|4883.5|4882|4886|4884|4886|4884.5|4883.5|4882|1000
1634741140000|2021-10-20 14:45:40|4886.5|4884.5|4886.5|4885.5|4888|4886.5|4886.5|4884.5|6647
1634741150000|2021-10-20 14:45:50|4887|4886|4889|4887.5|4889|4888.5|4887|4885.5|4458
1634741160000|2021-10-20 14:46:00|4888.5|4888|4891|4889|4891|4889.5|4888.5|4887.5|5702
1634741170000|2021-10-20 14:46:10|4890.5|4889.5|4890|4889|4892|4890|4889.5|4888.5|5942
1634741180000|2021-10-20 14:46:20|4889.5|4888.5|4889|4887.5|4891|4890|4888.5|4887.5|10338
1634741190000|2021-10-20 14:46:30|4888.5|4887|4888.5|4887.5|4889|4887.5|4888|4887|1447
1634741200000|2021-10-20 14:46:40|4889|4888|4889|4887.5|4889|4888|4889|4887.5|883
1634741210000|2021-10-20 14:46:50||4888||4887.5||4888.5||4887.5|157
1634741220000|2021-10-20 14:47:00|4888.5||4888.5||4889||4888.5||866
1634741230000|2021-10-20 14:47:10|4888|4887|4885|4883.5|4888|4887.5|4884.5|4883|7170
1634741240000|2021-10-20 14:47:20|4884.5|4884|4886.5|4884.5|4886.5|4884.5|4884.5|4883|905
1634741250000|2021-10-20 14:47:30|4886|4885|4886|4885|4886|4885|4886|4885|0
1634741260000|2021-10-20 14:47:40|4885.5|4884.5|4883.5|4883|4886|4884.5|4883|4881.5|3455
1634741270000|2021-10-20 14:47:50|4884|4883.5|4884|4883|4884|4883.5|4883.5|4883|1751
1634741280000|2021-10-20 14:48:00|4884.5|4883.5|4885|4884.5|4886|4884.5|4884.5|4883|1406
1634741290000|2021-10-20 14:48:10|4885.5|4884|4886|4884.5|4886|4885|4885.5|4883.5|1672
1634741300000|2021-10-20 14:48:20|4885.5|4883.5|4884|4883|4886|4883.5|4883.5|4882.5|1631
1634741310000|2021-10-20 14:48:30|4883.5|4882.5|4886.5|4885|4889.5|4888|4883|4881.5|20160
1634741320000|2021-10-20 14:48:40|4886|4884.5|4881.5|4880|4886.5|4884.5|4880.5|4880|6166
1634741330000|2021-10-20 14:48:50|4882|4880.5|4882|4881.5|4882|4881.5|4881.5|4880|875
1634741340000|2021-10-20 14:49:00|4883|4882|4884|4883|4884.5|4883|4882.5|4881.5|2171
1634741350000|2021-10-20 14:49:10|4884.5|4883.5|4886|4884.5|4886|4884.5|4884|4883|1193
1634741360000|2021-10-20 14:49:20|4885.5|4885|4887|4886|4887.5|4886|4885.5|4885|843
1634741370000|2021-10-20 14:49:30|4887.5|4886.5|4887.5|4886|4887.5|4886.5|4887|4885.5|2867
1634741380000|2021-10-20 14:49:40|4887|4886.5|4887|4885.5|4887|4886.5|4885.5|4885|1713
1634741390000|2021-10-20 14:49:50|4886.5|4885|4886.5|4885.5|4886.5|4885.5|4885.5|4884.5|622
1634741400000|2021-10-20 14:50:00|4887|4886|4887|4886|4887|4886|4886.5|4885.5|596
1634741410000|2021-10-20 14:50:10||4886.5||4886||4886.5||4886|1872
1634741420000|2021-10-20 14:50:20|4886.5|4885.5|4886.5|4885.5|4887|4886|4886|4885.5|2125
1634741430000|2021-10-20 14:50:30|4887|4886|4887|4886|4887|4886|4887|4886|323
1634741440000|2021-10-20 14:50:40|4887.5|4886.5|4888|4887|4888|4887|4887|4886|1292
1634741450000|2021-10-20 14:50:50|4887.5|4887.5|4888|4886.5|4888|4887.5|4887.5|4886.5|799
1634741460000|2021-10-20 14:51:00|4887.5|4887|4888|4887|4888|4887|4887.5|4887|165
1634741470000|2021-10-20 14:51:10|4887.5|4886.5|4887.5|4886|4888|4887.5|4886.5|4886|6675
1634741480000|2021-10-20 14:51:20|4888|4886.5|4885|4884|4888|4887|4885|4884|2256
1634741490000|2021-10-20 14:51:30|4885.5|4883.5|4884.5|4884|4885.5|4884.5|4884.5|4883.5|1089
1634741500000|2021-10-20 14:51:40|4885|4883.5|4884.5|4883.5|4885|4884|4884.5|4883|2588
1634741510000|2021-10-20 14:51:50|4884|4883|4887.5|4886|4887.5|4886.5|4884|4883|3504
1634741520000|2021-10-20 14:52:00|4888|4886.5|4888|4887|4888|4887.5|4887.5|4886.5|1108
1634741530000|2021-10-20 14:52:10|4888.5|4887.5|4889|4887.5|4889|4888|4888|4887|1818
1634741540000|2021-10-20 14:52:20|4888.5||4888.5||4888.5||4888||376
1634741550000|2021-10-20 14:52:30|4889|4888|4888.5|4888|4889|4888|4888.5|4887.5|744
1634741560000|2021-10-20 14:52:40|4889|4888.5|4889.5|4888.5|4889.5|4889|4889|4888|1018
1634741570000|2021-10-20 14:52:50|4889|4888|4887|4886.5|4889.5|4888|4886.5|4886|1892
1634741580000|2021-10-20 14:53:00|4886.5|4886|4886|4885|4886.5|4886|4886|4884.5|710
1634741590000|2021-10-20 14:53:10|4885.5|4884.5|4886.5|4885|4886.5|4885.5|4885.5|4884.5|1088
1634741600000|2021-10-20 14:53:20|4886|4884.5|4885|4884|4886|4884.5|4884.5|4883.5|3138
1634741610000|2021-10-20 14:53:30|4884.5|4883.5|4884.5|4883.5|4885|4884.5|4884|4883.5|2642
1634741620000|2021-10-20 14:53:40|4884|4883|4884|4883|4884.5|4883.5|4884|4883|875
1634741630000|2021-10-20 14:53:50|4883.5|4882|4883.5|4882.5|4884|4883|4883|4882|4087
1634741640000|2021-10-20 14:54:00|4883|4882|4883|4882|4883.5|4882.5|4883|4882|796
1634741650000|2021-10-20 14:54:10|4882.5|4882.5|4882.5|4881.5|4883|4882.5|4882.5|4881.5|3611
1634741660000|2021-10-20 14:54:20|4882||4882.5||4882.5||4882||287
1634741670000|2021-10-20 14:54:30|4883|4882|4882|4880.5|4883|4882.5|4881.5|4880.5|2706
1634741680000|2021-10-20 14:54:40|4882.5|4881|4883.5|4883|4883.5|4883|4882|4881|2968
1634741690000|2021-10-20 14:54:50||4882.5||4882.5||4882.5||4882|310
1634741700000|2021-10-20 14:55:00|4884|4883|4885|4884.5|4885|4884.5|4884|4882.5|3038
1634741710000|2021-10-20 14:55:10|4884.5|4884|4885.5|4884.5|4885.5|4884.5|4884.5|4884|752
1634741720000|2021-10-20 14:55:20|4885|4884|4886.5|4885.5|4886.5|4885.5|4884.5|4884|1019
1634741730000|2021-10-20 14:55:30|4886|4886|4886|4884.5|4886.5|4886|4885.5|4884.5|1542
1634741740000|2021-10-20 14:55:40|4885.5|4884|4886|4884.5|4886|4885|4884.5|4884|1649
1634741750000|2021-10-20 14:55:50|4886.5|4885|4886.5|4885.5|4886.5|4886|4886.5|4885|1173
1634741760000|2021-10-20 14:56:00|4886|4886|4886|4885|4886.5|4886|4886|4885|1904
1634741770000|2021-10-20 14:56:10|4887|4885.5|4886.5|4885.5|4887|4886|4886|4885|1274
1634741780000|2021-10-20 14:56:20|4886|4885|4886|4885|4886.5|4885.5|4885.5|4885|2349
1634741790000|2021-10-20 14:56:30|||||||||625
1634741800000|2021-10-20 14:56:40|4885.5|4884.5|4886|4885|4887.5|4886.5|4883.5|4882.5|5824
1634741810000|2021-10-20 14:56:50||4885.5||4885||4885.5||4885|185
1634741820000|2021-10-20 14:57:00|4885.5||4885.5||4886||4885.5||10
1634741830000|2021-10-20 14:57:10|4886|4884.5|4886|4885|4886|4885.5|4885.5|4884.5|16149
1634741840000|2021-10-20 14:57:20|4886.5|4885.5|4887|4886|4887|4886|4886.5|4885|2519
1634741850000|2021-10-20 14:57:30|4886.5|4885.5|4886.5|4886|4886.5|4886|4886.5|4885.5|1644
1634741860000|2021-10-20 14:57:40|4886|4885.5|4884|4883.5|4886.5|4885.5|4884|4883|6286
1634741870000|2021-10-20 14:57:50|4883.5|4883|4882|4881.5|4883.5|4883|4882|4880.5|1019
1634741880000|2021-10-20 14:58:00|4881.5|4880.5|4880.5|4879|4881.5|4881|4880.5|4879|3486
1634741890000|2021-10-20 14:58:10|4880|4879.5|4880|4878.5|4880|4879.5|4880|4878.5|25
1634741900000|2021-10-20 14:58:20|4879.5|4879|4881.5|4880.5|4881.5|4880.5|4879|4878|4860
1634741910000|2021-10-20 14:58:30|4882|4881|4882.5|4881|4882.5|4881.5|4882|4880.5|1260
1634741920000|2021-10-20 14:58:40|4882|4880.5|4881.5|4880.5|4882|4880.5|4881.5|4880.5|212
1634741930000|2021-10-20 14:58:50|4881|4880|4882.5|4881.5|4882.5|4881.5|4880.5|4879.5|2053
1634741940000|2021-10-20 14:59:00|4882|4880.5|4882|4880.5|4882|4881.5|4881.5|4880.5|919
1634741950000|2021-10-20 14:59:10|4881.5|4881|4879.5|4878.5|4881.5|4881|4879.5|4878.5|4357
1634741960000|2021-10-20 14:59:20|4879|4878|4878.5|4878|4879|4878.5|4878.5|4877.5|706
1634741970000|2021-10-20 14:59:30|4878|4877.5|4878|4877|4878|4877.5|4876.5|4876|1449
1634741980000|2021-10-20 14:59:40|4877.5|4876.5|4877.5|4876.5|4877.5|4877|4877.5|4876.5|126
1634741990000|2021-10-20 14:59:50|4878|4877|4876.5|4875.5|4878|4877|4876.5|4875|1645
1634742000000|2021-10-20 15:00:00|4877|4876|4877|4876|4877.5|4876.5|4876.5|4875.5|1596
1634742010000|2021-10-20 15:00:10|4876.5|4875.5|4874.5|4873.5|4876.5|4876|4874.5|4873.5|3152
1634742020000|2021-10-20 15:00:20|4875|4874|4875|4874.5|4875.5|4875|4875|4874|1897
1634742030000|2021-10-20 15:00:30|4874.5|4874|4875|4873.5|4875.5|4874.5|4874.5|4873.5|1535
1634742050000|2021-10-20 15:00:50|4875.5|4874|4875.5|4874|4875.5|4875|4875.5|4874|2565
1634742060000|2021-10-20 15:01:00|4875|4875|4878.5|4877.5|4878.5|4877.5|4875|4874|4710
1634742070000|2021-10-20 15:01:10|4878|4878|4876.5|4875.5|4878.5|4878|4875.5|4875|2902
1634742080000|2021-10-20 15:01:20|4877|4876|4878.5|4878|4879.5|4878.5|4877|4876|2039
1634742090000|2021-10-20 15:01:30|4879|4877.5|4878.5|4878|4879|4878.5|4878.5|4877.5|698
1634742100000|2021-10-20 15:01:40||4877.5||4877.5||4878||4877.5|1105
1634742110000|2021-10-20 15:01:50|4879|4878|4879|4878|4879|4878.5|4878.5|4877.5|861
1634742120000|2021-10-20 15:02:00||4878.5||4878||4878.5||4878|1162
1634742130000|2021-10-20 15:02:10|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|313
1634742140000|2021-10-20 15:02:20|4880|4879|4880.5|4880|4881|4880.5|4879.5|4878.5|2026
1634742150000|2021-10-20 15:02:30|4881|4880.5|4880.5|4879|4881|4880.5|4880|4879|1365
1634742170000|2021-10-20 15:02:50|4880|4878.5|4877|4876|4880|4878.5|4877|4876|7182
1634742180000|2021-10-20 15:03:00|4876.5|4875.5|4876.5|4875.5|4877|4876|4876|4875|2494
1634742190000|2021-10-20 15:03:10|4877|4876|4878|4876.5|4878|4877.5|4876.5|4875.5|6830
1634742200000|2021-10-20 15:03:20||4877||4877||4877||4876.5|11
1634742210000|2021-10-20 15:03:30|4877.5|4876.5|4877.5|4876|4877.5|4876.5|4876.5|4876|1601
1634742220000|2021-10-20 15:03:40||4876.5||4876.5||4876.5||4876|200
1634742230000|2021-10-20 15:03:50|4878|4877|4878|4877|4878|4877.5|4877.5|4876.5|716
1634742240000|2021-10-20 15:04:00|4878.5|4877.5|4876.5|4876|4878.5|4877.5|4876.5|4876|2744
1634742250000|2021-10-20 15:04:10|4877|4875.5|4877|4876|4877|4876.5|4877|4875.5|1098
1634742260000|2021-10-20 15:04:20|4876.5|4875.5|4875.5|4874.5|4876.5|4875.5|4875.5|4874.5|1565
1634742270000|2021-10-20 15:04:30|4875|4874|4875.5|4874.5|4875.5|4874.5|4874.5|4873.5|1875
1634742280000|2021-10-20 15:04:40|4875|4874|4875|4873.5|4875.5|4874.5|4874|4873.5|492
1634742290000|2021-10-20 15:04:50|4874.5|4873|4873.5|4872.5|4874.5|4873|4873.5|4872.5|1367
1634742300000|2021-10-20 15:05:00|4873|4872|4874|4873|4874|4873.5|4873|4872|1184
1634742310000|2021-10-20 15:05:10|4874.5|4873.5|4874.5|4874|4874.5|4874|4874|4873.5|1008
1634742320000|2021-10-20 15:05:20|4875|4873.5|4875.5|4874.5|4875.5|4875|4875|4873.5|1434
1634742330000|2021-10-20 15:05:30|4876|4874|4875.5|4874.5|4876.5|4876|4875.5|4874|1561
1634742340000|2021-10-20 15:05:40|4876|4875|4876|4875|4876.5|4875.5|4876|4875|420
1634742350000|2021-10-20 15:05:50|4875.5|4875.5|4875.5|4875|4876|4875.5|4875.5|4875|694
1634742360000|2021-10-20 15:06:00|4875|4874.5|4873.5|4872.5|4875.5|4874.5|4873|4872.5|3448
1634742370000|2021-10-20 15:06:10|4873|4872|4873|4872.5|4873|4872.5|4872.5|4872|714
1634742380000|2021-10-20 15:06:20|4872.5|4872|4871|4870|4873|4872.5|4870.5|4869.5|1122
1634742390000|2021-10-20 15:06:30|4871.5|4870.5|4871|4870|4871.5|4871|4871|4870|296
1634742400000|2021-10-20 15:06:40|4871.5|4870.5|4871|4870|4871.5|4870.5|4871|4870|550
1634742410000|2021-10-20 15:06:50|4871.5|4870.5|4872.5|4872|4873|4872|4871.5|4870.5|1304
1634742420000|2021-10-20 15:07:00|4873|4871.5|4872.5|4871.5|4873|4872|4872|4871.5|927
1634742430000|2021-10-20 15:07:10|4873|4872|4873|4872|4873|4872.5|4872.5|4872|238
1634742440000|2021-10-20 15:07:20|4873.5|4872.5|4874|4873|4874|4873|4873|4872.5|1040
1634742450000|2021-10-20 15:07:30|4874.5|4873.5|4874.5|4873.5|4874.5|4874|4874|4873|1432
1634742460000|2021-10-20 15:07:40|4875|4874|4875.5|4874.5|4876|4875|4874.5|4873.5|476
1634742470000|2021-10-20 15:07:50|4876|4875|4876|4874.5|4876|4875|4875.5|4874.5|1091
1634742480000|2021-10-20 15:08:00|4876.5|4875|4879|4878|4880|4879|4876.5|4874.5|6641
1634742490000|2021-10-20 15:08:10|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|4879|4878.5|245
1634742500000|2021-10-20 15:08:20|4879||4879.5||4879.5||4879||356
1634742510000|2021-10-20 15:08:30|4879|4879|4882.5|4881.5|4882.5|4881.5|4879|4878.5|5521
1634742520000|2021-10-20 15:08:40|4883|4882|4885|4883.5|4885|4883.5|4882.5|4882|623
1634742530000|2021-10-20 15:08:50|4885.5|4884|4884.5|4883.5|4886|4884.5|4884.5|4883.5|3784
1634742540000|2021-10-20 15:09:00|4885|4882.5|4883.5|4882.5|4885|4883|4883.5|4882.5|622
1634742550000|2021-10-20 15:09:10|4883|4881.5|4883|4882|4883.5|4882|4882.5|4881.5|712
1634742560000|2021-10-20 15:09:20|4882.5|4881.5|4883|4882|4883|4882.5|4882.5|4881.5|1886
1634742570000|2021-10-20 15:09:30|||||||||91
1634742580000|2021-10-20 15:09:40|4882.5|4881.5|4883|4882|4883|4882.5|4882|4881.5|1577
1634742590000|2021-10-20 15:09:50|4883.5|4882.5|4883.5|4882.5|4883.5|4883|4883|4882.5|972
1634742600000|2021-10-20 15:10:00||4883||4882.5||4883||4882.5|223
1634742610000|2021-10-20 15:10:10||4883||4882.5||4883||4882.5|572
1634742620000|2021-10-20 15:10:20|4884|4883|4884|4883|4884.5|4883.5|4883.5|4882.5|1993
1634742630000|2021-10-20 15:10:30|4883.5|4882.5|4881.5|4880.5|4884|4882.5|4881.5|4880.5|3667
1634742640000|2021-10-20 15:10:40|4882|4881|4885|4883.5|4885|4884|4882|4880.5|3040
1634742650000|2021-10-20 15:10:50|4884.5|4884|4886.5|4885|4886.5|4885|4884.5|4883.5|2125
1634742660000|2021-10-20 15:11:00|4886|4884.5|4885.5|4884.5|4886|4885|4885|4883.5|2770
1634742670000|2021-10-20 15:11:10|4885|4885|4885|4884|4885.5|4885|4884.5|4883.5|924
1634742680000|2021-10-20 15:11:20|||||||||298
1634742690000|2021-10-20 15:11:30|4884.5|4883.5|4884|4883|4885|4884|4883.5|4883|2979
1634742700000|2021-10-20 15:11:40|4883.5|4882.5|4883|4882|4883.5|4882.5|4883|4882|428
1634742710000|2021-10-20 15:11:50|4882.5||4883||4883||4882.5||490
1634742720000|2021-10-20 15:12:00|4883.5|4882.5|4883|4882|4884|4883|4882.5|4882|2245
1634742730000|2021-10-20 15:12:10|4882.5|4882.5|4883|4882|4883|4882.5|4882.5|4882|643
1634742740000|2021-10-20 15:12:20|4883.5|4882.5|4884|4882.5|4884|4882.5|4883.5|4882.5|215
1634742750000|2021-10-20 15:12:30|4884.5|4883.5|4884.5|4883.5|4884.5|4883.5|4884.5|4882.5|1093
1634742760000|2021-10-20 15:12:40||4884||4884||4884||4883.5|46
1634742770000|2021-10-20 15:12:50|4884|4883.5|4884.5|4883.5|4884.5|4883.5|4884|4883.5|69
1634742780000|2021-10-20 15:13:00|4884|4884|4887|4886|4887.5|4887|4884|4883.5|2049
1634742790000|2021-10-20 15:13:10|4886.5|4885.5|4886.5|4885.5|4886.5|4885.5|4886.5|4885.5|392
1634742800000|2021-10-20 15:13:20|||||||||100
1634742810000|2021-10-20 15:13:30|4886|4885|4886.5|4885.5|4886.5|4885.5|4885.5|4885|1732
1634742820000|2021-10-20 15:13:40|4887|4886|4887.5|4886|4888|4887|4886.5|4886|3737
1634742830000|2021-10-20 15:13:50|4886.5|4885.5|4886|4885|4886.5|4885.5|4886|4884.5|3542
1634742840000|2021-10-20 15:14:00|4886.5|4885.5|4887.5|4886.5|4887.5|4886.5|4886.5|4885.5|2919
1634742850000|2021-10-20 15:14:10|4887|4886|4887|4886|4887.5|4886.5|4886.5|4885.5|2941
1634742860000|2021-10-20 15:14:20|4887.5|4885.5|4886|4885|4887.5|4885.5|4886|4885|1603
1634742870000|2021-10-20 15:14:30|4885.5|4884.5|4885|4884|4885.5|4884.5|4885|4884|327
1634742880000|2021-10-20 15:14:40|4884.5|4884.5|4885|4884|4885|4884.5|4884.5|4884|3888
1634742890000|2021-10-20 15:14:50||4884.5||4884||4884.5||4884|320
1634742900000|2021-10-20 15:15:00|4884.5|4884.5|4884.5|4883.5|4885|4884.5|4884|4883.5|1766
1634742910000|2021-10-20 15:15:10|4884|4884|4884|4883|4884|4884|4883.5|4883|289
1634742920000|2021-10-20 15:15:20|4883.5|4882.5|4883.5|4882.5|4884|4883|4883.5|4882.5|696
1634742930000|2021-10-20 15:15:30|4884|4883|4884|4882.5|4884.5|4884|4883.5|4882|4605
1634742940000|2021-10-20 15:15:40|4883.5|4883|4883.5|4882.5|4883.5|4883|4883.5|4882.5|140
1634742950000|2021-10-20 15:15:50|4883|4882|4882.5|4882|4884|4883.5|4882.5|4882|2480
1634742960000|2021-10-20 15:16:00|4882|4881.5|4881|4880|4882.5|4882|4881|4880|955
1634742970000|2021-10-20 15:16:10|4880.5|4879.5|4880.5|4879|4881|4880|4880|4879|1506
1634742980000|2021-10-20 15:16:20|4880|4879.5|4881|4880.5|4881|4880.5|4880|4879|1121
1634742990000|2021-10-20 15:16:30|4881.5|4881|4881.5|4880.5|4882|4881|4881.5|4880.5|421
1634743000000|2021-10-20 15:16:40|4881|4880|4880.5|4879.5|4881.5|4880.5|4880.5|4879.5|2683
1634743010000|2021-10-20 15:16:50|4880||4880.5||4880.5||4880||221
1634743020000|2021-10-20 15:17:00|4880|4879|4880|4879|4880.5|4879|4880|4879|147
1634743030000|2021-10-20 15:17:10|4880.5|4879.5|4881.5|4881|4881.5|4881|4880.5|4879|16559
1634743040000|2021-10-20 15:17:20||4880.5||4881||4881||4880.5|1654
1634743050000|2021-10-20 15:17:30|4881|4880.5|4881|4880|4881.5|4881|4880.5|4880|2886
1634743060000|2021-10-20 15:17:40|4881.5|4880.5|4880|4879|4882|4881|4879.5|4878.5|8927
1634743070000|2021-10-20 15:17:50|4879.5|4878.5|4879|4878|4880|4879|4879|4878|2048
1634743080000|2021-10-20 15:18:00|4878.5|4877.5|4879|4877.5|4879|4878.5|4878|4877|2962
1634743090000|2021-10-20 15:18:10|4878.5|4878|4880.5|4879.5|4880.5|4880|4877.5|4875.5|13675
1634743100000|2021-10-20 15:18:20|4880|4879|4880.5|4879|4880.5|4880|4879.5|4878.5|3282
1634743110000|2021-10-20 15:18:30|4879.5|4878.5|4879|4878.5|4879.5|4879|4879|4878.5|2616
1634743120000|2021-10-20 15:18:40||4878||4878||4878||4878|114
1634743130000|2021-10-20 15:18:50|4878.5|4877.5|4879|4878|4879|4878|4878|4877.5|1404
1634743140000|2021-10-20 15:19:00|4878.5|4877.5|4878.5|4877|4879|4878|4878|4877|1485
1634743150000|2021-10-20 15:19:10|4878|4877.5|4878.5|4877.5|4878.5|4877.5|4878|4877|705
1634743160000|2021-10-20 15:19:20|4878|4878|4879.5|4878.5|4880|4879|4878|4877.5|4479
1634743170000|2021-10-20 15:19:30|4880|4879|4880|4879|4880|4879|4879|4878|1468
1634743180000|2021-10-20 15:19:40|4880.5|4879.5|4880|4879|4880.5|4880|4880|4879|3692
1634743190000|2021-10-20 15:19:50|4879.5|4878.5|4878.5|4877.5|4879.5|4878.5|4878.5|4877.5|1028
1634743200000|2021-10-20 15:20:00|4879|4878|4880.5|4879.5|4880.5|4879.5|4879|4877.5|3580
1634743210000|2021-10-20 15:20:10|4880|4879|4880.5|4879.5|4880.5|4880|4879.5|4879|1006
1634743220000|2021-10-20 15:20:20|4881|4880|4881.5|4880.5|4883|4881.5|4881|4880|8999
1634743230000|2021-10-20 15:20:30|4881|4881|4881|4880|4881|4881|4880.5|4880|1887
1634743250000|2021-10-20 15:20:50|4881.5|4880.5|4882|4881|4882.5|4881.5|4881|4880.5|3179
1634743260000|2021-10-20 15:21:00|4882.5|4881.5|4884|4882.5|4884|4883|4882.5|4881.5|1256
1634743270000|2021-10-20 15:21:10|4884.5|4883|4884|4883|4884.5|4883|4884|4883|4
1634743280000|2021-10-20 15:21:20|4883.5|4883.5|4886|4884.5|4886|4884.5|4883.5|4883|4777
1634743290000|2021-10-20 15:21:30|4886.5|4885|4886.5|4885.5|4887|4886|4886.5|4884.5|2185
1634743300000|2021-10-20 15:21:40|4887|4886|4887.5|4886.5|4887.5|4887|4886.5|4885.5|3403
1634743310000|2021-10-20 15:21:50|4888|4887|4888|4887|4888.5|4888|4887.5|4887|2452
1634743320000|2021-10-20 15:22:00|4889|4887.5|4891|4889.5|4891.5|4891|4888.5|4887.5|7247
1634743330000|2021-10-20 15:22:10|4891.5|4890|4893.5|4892|4893.5|4892.5|4891.5|4890|6772
1634743340000|2021-10-20 15:22:20|4893|4891.5|4894|4892.5|4894|4893.5|4892|4891.5|6669
1634743350000|2021-10-20 15:22:30|4893.5|4893|4893.5|4893|4894|4893|4893|4893|3816
1634743360000|2021-10-20 15:22:40|4893|4892|4893.5|4892.5|4893.5|4893|4893|4892|1751
1634743370000|2021-10-20 15:22:50|4894|4893|4894|4893|4894|4893|4893.5|4892.5|1971
1634743380000|2021-10-20 15:23:00|4894.5|4893.5|4894|4892.5|4895|4894.5|4893.5|4892.5|5061
1634743390000|2021-10-20 15:23:10|4893.5|4893|4894|4893|4894|4893|4893.5|4892.5|1302
1634743400000|2021-10-20 15:23:20|4893.5|4892.5|4893.5|4892|4893.5|4893|4893|4891.5|2356
1634743410000|2021-10-20 15:23:30|4894|4892.5|4893|4892|4895|4894|4893|4892|4518
1634743420000|2021-10-20 15:23:40|4892.5|4891.5|4891|4889.5|4893|4892|4890.5|4889.5|2920
1634743430000|2021-10-20 15:23:50|4890.5|4889|4890.5|4889.5|4890.5|4889.5|4890|4889|1297
1634743440000|2021-10-20 15:24:00|4890|4889|4890|4888.5|4890.5|4889|4888.5|4887|3752
1634743450000|2021-10-20 15:24:10|4889.5|4888|4888.5|4887|4889.5|4888|4888|4887|562
1634743460000|2021-10-20 15:24:20|4888|4886.5|4888.5|4888|4888.5|4888|4887.5|4886.5|2200
1634743470000|2021-10-20 15:24:30|4889|4888.5|4889|4888|4889|4888.5|4889|4888|779
1634743480000|2021-10-20 15:24:40|4888.5|4887.5|4887|4885|4889|4887.5|4886.5|4884.5|2473
1634743490000|2021-10-20 15:24:50|4887.5|4885.5|4889|4888|4890|4889|4886|4885.5|15964
1634743500000|2021-10-20 15:25:00|4889.5|4888.5|4890.5|4889|4892.5|4891|4889.5|4888.5|9137
1634743510000|2021-10-20 15:25:10||4889.5||4889.5||4890||4889|792
1634743520000|2021-10-20 15:25:20|4891|4890|4892|4891|4892|4891|4891|4890|1168
1634743530000|2021-10-20 15:25:30|4891.5|4891.5|4891.5|4890.5|4892|4891.5|4891|4890|1296
1634743540000|2021-10-20 15:25:40|4891|4891|4893|4892|4893|4892|4891|4891|2637
1634743550000|2021-10-20 15:25:50|4892.5|4891.5|4892|4891|4892.5|4891.5|4892|4891|210
1634743560000|2021-10-20 15:26:00|4891.5|4890.5|4890.5|4890|4892|4891.5|4890.5|4890|3700
1634743570000|2021-10-20 15:26:10|4891|4890.5|4891.5|4890.5|4891.5|4891|4891|4890|1915
1634743580000|2021-10-20 15:26:20|4892|4891|4894|4892.5|4894|4893.5|4892|4891|5078
1634743590000|2021-10-20 15:26:30|4893.5|4893|4892.5|4892|4894|4893|4892|4891.5|3415
1634743600000|2021-10-20 15:26:40|4892|4891.5|4893.5|4892.5|4893.5|4892.5|4892|4891.5|676
1634743610000|2021-10-20 15:26:50|4893|4893|4893.5|4893|4893.5|4893|4893|4892.5|854
1634743620000|2021-10-20 15:27:00|4894|4893.5|4894|4893|4894.5|4893.5|4893.5|4893|750
1634743630000|2021-10-20 15:27:10|4893.5|4892.5|4894|4892.5|4894|4893.5|4893.5|4892.5|1833
1634743640000|2021-10-20 15:27:20|4893.5|4893|4892.5|4892|4893.5|4893|4892.5|4891.5|760
1634743650000|2021-10-20 15:27:30||4891.5||4891.5||4891.5||4891.5|444
1634743660000|2021-10-20 15:27:40|4893|4892|4893|4892|4893|4892.5|4892.5|4892|699
1634743670000|2021-10-20 15:27:50|4892.5|4892.5|4893|4892|4893|4892.5|4892.5|4892|383
1634743680000|2021-10-20 15:28:00|4892.5|4891.5|4892|4891|4892.5|4892|4892|4891|2255
1634743690000|2021-10-20 15:28:10|4892.5|4891.5|4892.5|4891|4892.5|4892|4891.5|4891|3156
1634743700000|2021-10-20 15:28:20|4892|4891.5|4892|4890.5|4892.5|4891.5|4892|4890|323
1634743710000|2021-10-20 15:28:30|4892.5|4891|4894|4892.5|4894|4892.5|4892|4891|1783
1634743720000|2021-10-20 15:28:40|4893.5||4894||4894||4893.5||0
1634743730000|2021-10-20 15:28:50|4893.5|4893|4893.5|4892.5|4894|4893|4893.5|4892.5|259
1634743740000|2021-10-20 15:29:00|4894|4893|4894|4893|4894|4893.5|4894|4892.5|1066
1634743750000|2021-10-20 15:29:10|4894.5|4893.5|4894.5|4893.5|4894.5|4894|4894|4893|2133
1634743760000|2021-10-20 15:29:20|4895|4894|4895.5|4894.5|4896|4895|4895|4893.5|3504
1634743770000|2021-10-20 15:29:30|4896.5|4895|4896.5|4895|4899|4898.5|4895.5|4894.5|9863
1634743780000|2021-10-20 15:29:40|4896|4896|4896|4895|4896.5|4896|4896|4894|2302
1634743790000|2021-10-20 15:29:50||4894.5||4895||4895||4894.5|449
1634799620000|2021-10-21 07:00:20|4816.5|4771.5|4768.5|4764.5|4816.5|4779.5|4756|4747|7439
1634799630000|2021-10-21 07:00:30|4770.5|4765|4766|4759|4774.5|4770.5|4750|4747|3886
1634799640000|2021-10-21 07:00:40|4768.5|4759.5|4778.5|4772.5|4780|4776|4768.5|4759.5|3805
1634799650000|2021-10-21 07:00:50|4778|4771|4771.5|4766|4778|4772.5|4769|4765|4471
1634799660000|2021-10-21 07:01:00|4770.5|4766.5|4762.5|4760.5|4771.5|4769|4761|4758|6467
1634799670000|2021-10-21 07:01:10|4762|4761|4747|4742.5|4762|4761|4745.5|4738|7224
1634799680000|2021-10-21 07:01:20|4747.5|4743|4740.5|4738|4747.5|4745|4740.5|4738|7247
1634799690000|2021-10-21 07:01:30|4740|4738.5|4738.5|4735.5|4740.5|4739.5|4737|4735|2124
1634799700000|2021-10-21 07:01:40|4738|4736|4737.5|4735|4740|4738|4735|4733.5|1894
1634799710000|2021-10-21 07:01:50|4737|4734.5|4727.5|4725|4737.5|4734.5|4726|4721.5|7955
1634799720000|2021-10-21 07:02:00|4727|4725.5|4728.5|4726|4731|4728.5|4726|4724.5|12864
1634799730000|2021-10-21 07:02:10|4727.5|4726.5|4732.5|4730.5|4733.5|4730.5|4726.5|4725|3281
1634799740000|2021-10-21 07:02:20|4733.5|4731|4731|4729|4743.5|4739.5|4731|4728.5|4109
1634799750000|2021-10-21 07:02:30|4732|4729.5|4728.5|4725.5|4732|4729.5|4724|4722.5|5480
1634799760000|2021-10-21 07:02:40|4729.5|4726|4733.5|4730|4738.5|4734|4726|4724.5|947
1634799770000|2021-10-21 07:02:50|4734|4731|4735|4732.5|4735|4733.5|4732.5|4730|1591
1634799780000|2021-10-21 07:03:00|4736.5|4733|4737.5|4736|4737.5|4736|4735|4733|1452
1634799790000|2021-10-21 07:03:10|4737|4735|4743|4740.5|4743|4740.5|4737|4735|24978
1634799800000|2021-10-21 07:03:20|4745|4741|4751.5|4748|4751.5|4748|4745|4741|291
1634799810000|2021-10-21 07:03:30|4753.5|4748.5|4753.5|4750.5|4754.5|4753.5|4751|4748.5|941
1634799820000|2021-10-21 07:03:40|4754|4752|4752.5|4749|4758|4755.5|4752|4748|2293
1634799830000|2021-10-21 07:03:50|4752|4748.5|4752|4748|4752|4748.5|4752|4747.5|280
1634799840000|2021-10-21 07:04:00|4751.5|4746.5|4746|4742|4751.5|4746.5|4742.5|4739.5|1067
1634799850000|2021-10-21 07:04:10|4745.5|4741.5|4748|4745.5|4748|4745.5|4743.5|4740.5|1084
1634799860000|2021-10-21 07:04:20|4750.5|4746|4753|4750|4753.5|4750|4750|4746|91
1634799870000|2021-10-21 07:04:30|4753.5|4749|4751.5|4747|4755|4749|4751.5|4746.5|49
1634799880000|2021-10-21 07:04:40|4751|4746.5|4751|4747|4751|4749|4751|4746|225
1634799890000|2021-10-21 07:04:50||4747.5||4747||4747.5||4747|245
1634799900000|2021-10-21 07:05:00|4750.5|4746|4745|4742|4750.5|4746|4744|4740.5|734
1634799910000|2021-10-21 07:05:10|4745.5|4742.5|4752.5|4749|4755|4752|4745.5|4742.5|5672
1634799920000|2021-10-21 07:05:20|4754|4749.5|4754.5|4751|4755|4753|4754|4749.5|3051
1634799930000|2021-10-21 07:05:30|4754|4750|4749|4745|4754|4750|4749|4745|1324
1634799940000|2021-10-21 07:05:40|4748.5|4744|4744.5|4742|4748.5|4744|4744.5|4742|36
1634799950000|2021-10-21 07:05:50|4744|4741.5|4749.5|4747|4750|4747|4744|4741.5|2534
1634799960000|2021-10-21 07:06:00|4750|4745.5|4753|4749.5|4753|4749.5|4750|4745|1714
1634799970000|2021-10-21 07:06:10|4752.5|4748.5|4753|4749.5|4753|4749.5|4752.5|4748.5|145
1634799980000|2021-10-21 07:06:20|4752.5|4749|4749.5|4748|4752.5|4749|4746.5|4745.5|3557
1634799990000|2021-10-21 07:06:30|4749|4748.5|4751|4748.5|4751.5|4750.5|4749|4746|3869
1634800000000|2021-10-21 07:06:40|4750.5|4748|4751.5|4749|4751.5|4749|4748.5|4745.5|2980
1634800010000|2021-10-21 07:06:50|4752.5|4749.5|4754.5|4752.5|4754.5|4752.5|4751|4749|1231
1634800020000|2021-10-21 07:07:00|4754|4753|4749.5|4747|4757.5|4755|4749.5|4746.5|1118
1634800030000|2021-10-21 07:07:10|4750.5|4747.5|4751.5|4747.5|4751.5|4749|4749.5|4747|704
1634800040000|2021-10-21 07:07:20|4751|4748|4751|4748.5|4751|4748.5|4751|4748|7
1634800050000|2021-10-21 07:07:30|4750.5|4748|4751.5|4748.5|4751.5|4750|4750|4748|681
1634800060000|2021-10-21 07:07:40|4752|4749.5|4760.5|4759|4760.5|4759|4752|4749.5|6026
1634800070000|2021-10-21 07:07:50|4760|4758.5|4760.5|4758.5|4760.5|4759.5|4759.5|4757|159
1634800080000|2021-10-21 07:08:00|4760|4758|4757.5|4756|4760|4758|4756|4754.5|1466
1634800090000|2021-10-21 07:08:10|4758|4756.5|4760|4757.5|4760.5|4758.5|4758|4756.5|2022
1634800100000|2021-10-21 07:08:20|4760.5|4758|4760|4758|4761.5|4759.5|4760|4758|1791
1634800110000|2021-10-21 07:08:30|4759.5|4758.5|4762|4760|4762.5|4761|4759|4758|4965
1634800120000|2021-10-21 07:08:40|4762.5|4760.5|4762.5|4761|4764|4761.5|4761.5|4760|1823
1634800130000|2021-10-21 07:08:50|4763|4762|4766|4764|4768|4765.5|4763|4761|3800
1634800140000|2021-10-21 07:09:00|4766.5|4764.5|4767|4765|4767.5|4765.5|4766.5|4764|1080
1634800150000|2021-10-21 07:09:10|4766.5|4764.5|4766.5|4763.5|4767|4765|4763|4761|2609
1634800160000|2021-10-21 07:09:20|4765.5|4765|4767|4764|4767.5|4766|4765|4763.5|734
1634800170000|2021-10-21 07:09:30|4767.5|4763.5|4767|4764.5|4767.5|4764.5|4767|4763.5|72
1634800180000|2021-10-21 07:09:40|4767.5|4765|4768|4765.5|4769|4767.5|4767.5|4765|1490
1634800190000|2021-10-21 07:09:50|4767.5|4765|4766|4764.5|4768|4765.5|4766|4764.5|1175
1634800200000|2021-10-21 07:10:00|4765.5|4762.5|4763.5|4761|4765.5|4762.5|4763.5|4760.5|226
1634800210000|2021-10-21 07:10:10|4763|4760.5|4763.5|4761.5|4763.5|4761.5|4761|4757.5|2042
1634800220000|2021-10-21 07:10:20|4764|4762.5|4765.5|4764|4766|4764.5|4763|4762|3754
1634800230000|2021-10-21 07:10:30|4766|4764.5|4765|4763|4766.5|4765.5|4764.5|4763|2285
1634800240000|2021-10-21 07:10:40|4764.5|4762|4765|4763|4765|4763|4764.5|4762|105
1634800250000|2021-10-21 07:10:50|4766|4764|4764|4763|4766|4764.5|4764|4763|494
1634800260000|2021-10-21 07:11:00|4763.5|4762.5|4763.5|4760.5|4765|4764|4762.5|4759|3819
1634800270000|2021-10-21 07:11:10|4763|4761|4765|4762|4765|4764|4763|4760.5|1122
1634800280000|2021-10-21 07:11:20|4764.5|4761.5|4763.5|4762|4764.5|4762|4763.5|4760.5|272
1634800300000|2021-10-21 07:11:40|4763|4761.5|4760|4757.5|4763|4761.5|4760|4757.5|1752
1634800310000|2021-10-21 07:11:50|4759.5|4756.5|4760.5|4759|4761|4759.5|4759|4756.5|3129
1634800320000|2021-10-21 07:12:00|4762|4759.5|4759|4756.5|4762|4760.5|4759|4756.5|2205
1634800330000|2021-10-21 07:12:10|4758.5|4757|4758.5|4757|4758.5|4757|4758|4757|84
1634800340000|2021-10-21 07:12:20|4757|4756.5|4757.5|4755.5|4759|4757.5|4757|4755|3993
1634800350000|2021-10-21 07:12:30|4757|4755|4756.5|4754.5|4757|4755.5|4755.5|4754|955
1634800360000|2021-10-21 07:12:40|4756|4755|4756.5|4754.5|4757|4755.5|4755.5|4754|1180
1634800370000|2021-10-21 07:12:50|4757|4755|4754|4751.5|4757|4756.5|4752|4750|5734
1634800380000|2021-10-21 07:13:00|4753.5|4751|4753.5|4751|4754|4753|4752.5|4750.5|4073
1634800390000|2021-10-21 07:13:10|4753|4751.5|4746.5|4744|4753|4751.5|4746|4743.5|2456
1634800400000|2021-10-21 07:13:20|4746|4744.5|4745.5|4744|4746|4745|4745|4744|1266
1634800410000|2021-10-21 07:13:30|4745|4742.5|4742.5|4740.5|4745|4743|4742.5|4739.5|1088
1634800420000|2021-10-21 07:13:40|4742|4740|4744|4742|4744|4742|4740.5|4739|1744
1634800430000|2021-10-21 07:13:50|4743.5|4741.5|4742.5|4740.5|4743.5|4741.5|4742.5|4740.5|215
1634800440000|2021-10-21 07:14:00|4743|4741.5|4742|4740.5|4743.5|4742|4742|4740.5|3351
1634800450000|2021-10-21 07:14:10|4741.5|4740|4744.5|4743|4744.5|4743|4740.5|4738.5|3875
1634800460000|2021-10-21 07:14:20|4744|4743.5|4740|4739|4744|4743.5|4739.5|4737.5|1699
1634800470000|2021-10-21 07:14:30|4740.5|4739.5|4741.5|4739|4742.5|4741|4740|4739|1455
1634800480000|2021-10-21 07:14:40|4741|4740|4744.5|4742.5|4745|4742.5|4740.5|4739.5|1730
1634800490000|2021-10-21 07:14:50|4745|4743|4743.5|4742.5|4745|4743.5|4741.5|4739.5|639
1634800500000|2021-10-21 07:15:00|4744|4743|4738.5|4736|4744.5|4743|4738|4735|1579
1634800510000|2021-10-21 07:15:10|4738|4736.5|4738|4736|4738|4737|4738|4736|170
1634800520000|2021-10-21 07:15:20|4737.5|4735.5|4737|4735.5|4737.5|4735.5|4736|4735|1510
1634800530000|2021-10-21 07:15:30|4736.5|4735|4737|4735.5|4737|4735.5|4736|4735|1195
1634800540000|2021-10-21 07:15:40|4736.5||4737||4737||4736.5||279
1634800550000|2021-10-21 07:15:50|4736.5|4735|4733.5|4732|4736.5|4735|4732.5|4729.5|1392
1634800560000|2021-10-21 07:16:00|4733|4732.5|4733.5|4733|4733.5|4733|4733|4732|200
1634800570000|2021-10-21 07:16:10|4734|4734|4737.5|4736|4738.5|4737.5|4734|4733|3420
1634800580000|2021-10-21 07:16:20|4737|4734.5|4736.5|4734.5|4737.5|4737|4735.5|4734.5|2111
1634800590000|2021-10-21 07:16:30|4736|4733.5|4734.5|4732|4736|4733.5|4734|4732|1330
1634800600000|2021-10-21 07:16:40|4734|4732.5|4732|4730.5|4735|4733|4731|4728.5|1895
1634800610000|2021-10-21 07:16:50|4731.5|4729.5|4730.5|4728.5|4731.5|4729.5|4730.5|4728.5|685
1634800620000|2021-10-21 07:17:00|4730|4729|4730|4728.5|4731.5|4730.5|4730|4728.5|2454
1634800630000|2021-10-21 07:17:10|4729.5|4728|4729.5|4727.5|4729.5|4728|4729|4727.5|267
1634800640000|2021-10-21 07:17:20|4729|4728|4729|4728|4729|4728|4729|4727.5|2707
1634800650000|2021-10-21 07:17:30|4729.5|4728.5|4731|4729.5|4731.5|4730|4729.5|4728|2896
1634800660000|2021-10-21 07:17:40|4730.5|4729|4730|4728|4730.5|4729|4730|4728|648
1634800670000|2021-10-21 07:17:50|4730.5|4728.5|4732.5|4730.5|4735.5|4733.5|4730.5|4728.5|2721
1634800680000|2021-10-21 07:18:00|4732|4731|4732|4730.5|4732|4731|4732|4730.5|102
1634800690000|2021-10-21 07:18:10|4732.5|4731|4732.5|4731|4733|4732|4732.5|4730.5|1609
1634800700000|2021-10-21 07:18:20|4733|4731.5|4734.5|4733.5|4736|4734.5|4733|4731|1123
1634800710000|2021-10-21 07:18:30|4735|4733|4738|4735.5|4739.5|4737.5|4735|4733|1870
1634800720000|2021-10-21 07:18:40|4738.5|4736|4739.5|4737.5|4741|4739|4738.5|4736|1302
1634800730000|2021-10-21 07:18:50|4740|4738|4739.5|4737.5|4740|4738.5|4739.5|4737.5|132
1634800740000|2021-10-21 07:19:00|||||||||182
1634800750000|2021-10-21 07:19:10|4739|4736.5|4738.5|4737.5|4739|4737.5|4738|4736.5|2296
1634800760000|2021-10-21 07:19:20|4739|4738|4739|4737.5|4739.5|4738.5|4738.5|4737|2884
1634800770000|2021-10-21 07:19:30|4738.5|4738|4743.5|4742|4743.5|4742|4734.5|4731.5|4371
1634800780000|2021-10-21 07:19:40|4743|4741.5|4743|4741.5|4743|4741.5|4741|4738.5|1841
1634800790000|2021-10-21 07:19:50|4743.5|4742|4743.5|4742|4743.5|4742.5|4743.5|4741.5|234
1634800800000|2021-10-21 07:20:00|4743|4741.5|4749.5|4748|4749.5|4748|4743|4741.5|3464
1634800810000|2021-10-21 07:20:10|4750|4748.5|4751|4749|4752.5|4750.5|4750|4748|1092
1634800820000|2021-10-21 07:20:20|4750.5|4749.5|4752.5|4751.5|4752.5|4751.5|4750.5|4749.5|863
1634800830000|2021-10-21 07:20:30|4752|4750.5|4750|4748.5|4752|4751.5|4749.5|4748|946
1634800840000|2021-10-21 07:20:40|4749.5|4748|4752.5|4751|4753|4752.5|4748.5|4746|2898
1634800850000|2021-10-21 07:20:50|4753|4751.5|4753|4751|4754|4753.5|4753|4751|1009
1634800860000|2021-10-21 07:21:00|4752|4750.5|4749|4747|4754|4753.5|4749|4746.5|3002
1634800870000|2021-10-21 07:21:10|4749.5|4747.5|4749|4747|4749.5|4748|4749|4746.5|185
1634800880000|2021-10-21 07:21:20|4749.5|4747.5|4751.5|4749.5|4752.5|4750.5|4749|4747|1059
1634800890000|2021-10-21 07:21:30|4751|4750|4749.5|4748|4751.5|4750.5|4749|4748|1606
1634800900000|2021-10-21 07:21:40|4749|4748.5|4749.5|4748|4749.5|4748.5|4749|4748|1893
1634800910000|2021-10-21 07:21:50|4749|4747.5|4748.5|4746.5|4749|4747.5|4748|4746.5|305
1634800920000|2021-10-21 07:22:00|4748|4746|4749|4747|4749.5|4747|4745.5|4743.5|2940
1634800930000|2021-10-21 07:22:10|4748.5|4746.5|4742.5|4740.5|4748.5|4746.5|4742.5|4740.5|3553
1634800940000|2021-10-21 07:22:20|4742||4742||4742||4742||0
1634800950000|2021-10-21 07:22:30|||||||||103
1634800960000|2021-10-21 07:22:40|4741.5|4740|4740.5|4738.5|4741.5|4740|4740.5|4738.5|1095
1634800970000|2021-10-21 07:22:50|4740|4739|4741|4739|4741|4739.5|4740|4738.5|212
1634800980000|2021-10-21 07:23:00|4741.5|4739.5|4740|4738.5|4742|4740|4739.5|4737.5|5465
1634800990000|2021-10-21 07:23:10|4739.5|4737.5|4737.5|4735.5|4739.5|4738.5|4736.5|4734|786
1634801000000|2021-10-21 07:23:20|4737|4736|4737.5|4736|4737.5|4736.5|4737|4735.5|1462
1634801010000|2021-10-21 07:23:30|4738|4737|4740.5|4739|4743.5|4741|4738|4736|3179
1634801020000|2021-10-21 07:23:40|4740|4738|4740.5|4739.5|4740.5|4740|4739.5|4738|2786
1634801030000|2021-10-21 07:23:50|4741.5|4739|4740.5|4739|4741.5|4740.5|4740.5|4739|813
1634801040000|2021-10-21 07:24:00|4740|4738.5|4742|4740.5|4742|4740.5|4738.5|4737.5|3416
1634801050000|2021-10-21 07:24:10|4743|4741|4743|4741.5|4744|4742|4742|4741|632
1634801060000|2021-10-21 07:24:20|4742.5|4741|4742|4741|4742.5|4741|4741.5|4741|466
1634801070000|2021-10-21 07:24:30|4741.5|4740.5|4741|4739.5|4742|4740.5|4740.5|4739|430
1634801080000|2021-10-21 07:24:40|4742|4740.5|4742.5|4740.5|4742.5|4741|4742|4740|602
1634801090000|2021-10-21 07:24:50|4743|4741.5|4744|4742.5|4745|4743|4743|4741.5|1111
1634801100000|2021-10-21 07:25:00|4745|4743|4742|4740.5|4745|4743.5|4742|4740.5|1092
1634801110000|2021-10-21 07:25:10|4741.5|4739.5|4742|4741|4742|4741|4741|4739.5|965
1634801120000|2021-10-21 07:25:20|4743|4741.5|4744|4742|4745|4743|4743|4741.5|1075
1634801130000|2021-10-21 07:25:30|4743.5|4741.5|4742.5|4740.5|4743.5|4742|4741.5|4740.5|1791
1634801140000|2021-10-21 07:25:40|4743|4741|4743.5|4742|4744|4742|4742.5|4741|811
1634801150000|2021-10-21 07:25:50|4742|4741.5|4743.5|4742|4743.5|4742|4742|4741.5|1003
1634801160000|2021-10-21 07:26:00|4744|4743|4744|4742.5|4744.5|4743.5|4743|4742.5|1952
1634801170000|2021-10-21 07:26:10|4744.5|4743|4743.5|4742|4744.5|4743|4742.5|4742|1768
1634801180000|2021-10-21 07:26:20||4743||4742.5||4743||4742|265
1634801190000|2021-10-21 07:26:30|4743|4742|4741|4739.5|4743.5|4742|4741|4739.5|2085
1634801200000|2021-10-21 07:26:40|4740.5|4738.5|4737|4735|4740.5|4738.5|4737|4734|1464
1634801210000|2021-10-21 07:26:50|4736.5|4734|4735|4732.5|4736.5|4734.5|4734.5|4732|1231
1634801220000|2021-10-21 07:27:00|4734.5|4733|4734.5|4732.5|4734.5|4733.5|4734|4732.5|102
1634801230000|2021-10-21 07:27:10|||||||||140
1634801240000|2021-10-21 07:27:20|4735|4733|4735.5|4733.5|4737|4735|4733.5|4732.5|2857
1634801250000|2021-10-21 07:27:30|4735|4733|4731.5|4730|4735|4733|4731.5|4730|1078
1634801260000|2021-10-21 07:27:40|4731|4729|4728.5|4726.5|4731.5|4730|4728.5|4726|1625
1634801270000|2021-10-21 07:27:50|4729|4728|4729|4727.5|4730|4729.5|4728|4726.5|2208
1634801280000|2021-10-21 07:28:00|4729.5|4727|4731.5|4729.5|4732|4730|4729.5|4727|1521
1634801290000|2021-10-21 07:28:10|4731|4729|4734.5|4733|4735|4733|4731|4729|8425
1634801300000|2021-10-21 07:28:20|4735|4732.5|4731|4730|4735|4733|4731|4729.5|2066
1634801310000|2021-10-21 07:28:30|4730.5|4729.5|4730.5|4729|4732|4730.5|4729.5|4728.5|17356
1634801320000|2021-10-21 07:28:40|4731|4729.5|4726|4724|4731.5|4730.5|4725.5|4724|3987
1634801330000|2021-10-21 07:28:50|4725.5|4724.5|4726.5|4724.5|4726.5|4725|4725.5|4724.5|1001
1634801340000|2021-10-21 07:29:00|4726|4725|4728.5|4726.5|4730|4728|4726|4725|1388
1634801350000|2021-10-21 07:29:10|4728|4726|4727.5|4726|4728.5|4727|4727.5|4726|488
1634801360000|2021-10-21 07:29:20|4727|4725|4727|4725|4727.5|4726|4726|4724|632
1634801370000|2021-10-21 07:29:30|4726.5|4725.5|4727|4725.5|4727.5|4726|4726|4725.5|1598
1634801380000|2021-10-21 07:29:40|4726.5|4725|4725|4723.5|4726.5|4725|4722|4720|5777
1634801390000|2021-10-21 07:29:50|4724.5|4724|4724.5|4723|4725|4724|4724.5|4723|1001
1634801400000|2021-10-21 07:30:00|4724|4722|4723.5|4722|4724|4722|4723.5|4722|961
1634801410000|2021-10-21 07:30:10|4723|4721.5|4724.5|4722.5|4725|4724|4721.5|4720|2552
1634801420000|2021-10-21 07:30:20|4725|4723|4725|4723.5|4725|4724|4724.5|4723|1545
1634801430000|2021-10-21 07:30:30|4725.5|4724|4731.5|4729.5|4731.5|4730|4725|4723.5|4590
1634801440000|2021-10-21 07:30:40|4732|4730|4729|4727.5|4732|4731|4728.5|4727.5|1820
1634801450000|2021-10-21 07:30:50|4728.5|4728|4728.5|4727.5|4728.5|4728|4728.5|4727.5|125
1634801460000|2021-10-21 07:31:00|4728|4726.5|4726.5|4725|4728|4726.5|4723.5|4721.5|2803
1634801470000|2021-10-21 07:31:10|4726|4724.5|4730.5|4729|4730.5|4729|4726|4724|4146
1634801480000|2021-10-21 07:31:20|4731|4729.5|4732|4730.5|4732|4731|4731|4729.5|3241
1634801490000|2021-10-21 07:31:30|4731.5|4730|4729|4726|4731.5|4730|4729|4726|1799
1634801500000|2021-10-21 07:31:40|4728.5|4725.5|4729|4727.5|4729|4727.5|4726.5|4725.5|2129
1634801510000|2021-10-21 07:31:50|4728.5||4729||4729||4728.5||141
1634801520000|2021-10-21 07:32:00|4728.5|4727|4726.5|4725|4728.5|4727|4726.5|4724|351
1634801530000|2021-10-21 07:32:10|4726|4724.5|4725|4723|4726|4724.5|4725|4722.5|446
1634801540000|2021-10-21 07:32:20|4724.5||4726||4726||4724.5||234
1634801550000|2021-10-21 07:32:30|4725.5|4722|4724|4722|4725.5|4722.5|4723|4720.5|664
1634801560000|2021-10-21 07:32:40|4723.5|4721.5|4723|4722|4723.5|4722|4723|4721|269
1634801570000|2021-10-21 07:32:50|4724|4721.5|4723|4721|4724.5|4724|4723|4721|590
1634801580000|2021-10-21 07:33:00|4722.5|4720.5|4719.5|4717.5|4723|4721.5|4718.5|4717|26059
1634801590000|2021-10-21 07:33:10|4720|4718|4716|4715|4720.5|4719.5|4714.5|4711.5|9239
1634801600000|2021-10-21 07:33:20|4716.5|4715.5|4715.5|4714|4717|4716|4714.5|4713|7127
1634801610000|2021-10-21 07:33:30|4716|4714.5|4720|4717|4720|4717|4715.5|4714|3343
1634801620000|2021-10-21 07:33:40|4719.5|4716.5|4718|4716.5|4719.5|4716.5|4716|4715.5|5937
1634801630000|2021-10-21 07:33:50|4718.5|4716|4714|4712|4719|4718|4713.5|4712|18475
1634801640000|2021-10-21 07:34:00|4713.5|4712.5|4718.5|4716.5|4719.5|4716.5|4713.5|4712.5|2711
1634801650000|2021-10-21 07:34:10|4718|4716|4722|4720.5|4722|4720.5|4716.5|4714.5|861
1634801660000|2021-10-21 07:34:20|4721.5|4720|4721.5|4719|4723|4721|4720|4718.5|2182
1634801670000|2021-10-21 07:34:30||4719.5||4719||4719.5||4719|93
1634801680000|2021-10-21 07:34:40|4721|4718.5|4720|4718.5|4721.5|4718.5|4720|4717|167
1634801690000|2021-10-21 07:34:50|4721|4720|4723.5|4721|4723.5|4722.5|4720|4720|626
1634801700000|2021-10-21 07:35:00|4724.5|4722|4722.5|4720.5|4724.5|4722.5|4721.5|4720|474
1634801710000|2021-10-21 07:35:10|4723|4721|4720.5|4718.5|4723.5|4721.5|4720.5|4718.5|2582
1634801720000|2021-10-21 07:35:20|4721|4719|4724|4722|4724|4722|4720.5|4719|1285
1634801730000|2021-10-21 07:35:30|4725|4722.5|4725|4723|4725|4723.5|4724|4722|202
1634801740000|2021-10-21 07:35:40|4724.5|4722.5|4725|4723|4725|4723.5|4723.5|4720.5|1424
1634801750000|2021-10-21 07:35:50|4724.5|4722.5|4722.5|4720.5|4724.5|4722.5|4722.5|4720|429
1634801760000|2021-10-21 07:36:00|4723.5|4721|4723.5|4722|4724|4723|4723|4720.5|913
1634801770000|2021-10-21 07:36:10|4724|4720.5|4722|4720|4724|4720.5|4722|4720|235
1634801780000|2021-10-21 07:36:20|4721.5|4719|4718.5|4716.5|4721.5|4719|4718|4716.5|1034
1634801790000|2021-10-21 07:36:30|4719.5|4717|4719.5|4718|4719.5|4718|4719.5|4717|443
1634801800000|2021-10-21 07:36:40|4719|4718.5|4721|4719|4722|4720|4718.5|4716.5|1201
1634801810000|2021-10-21 07:36:50|4722|4719.5|4719|4717|4722|4720|4719|4717|461
1634801820000|2021-10-21 07:37:00|4719.5|4717.5|4720|4717.5|4721.5|4718.5|4719|4717.5|318
1634801830000|2021-10-21 07:37:10|4719.5|4718|4720|4717.5|4720|4718|4719.5|4717.5|2
1634801840000|2021-10-21 07:37:20|4719.5|4717|4718.5|4716.5|4719.5|4717|4718.5|4716.5|928
1634801850000|2021-10-21 07:37:30|4718|4715.5|4717|4715|4718|4715.5|4716.5|4715|1054
1634801860000|2021-10-21 07:37:40|4716.5||4716.5||4716.5||4716.5||9
1634801870000|2021-10-21 07:37:50|4716||4716.5||4716.5||4716||518
1634801880000|2021-10-21 07:38:00|4717|4715.5|4717|4715|4717|4716|4716.5|4715|1210
1634801890000|2021-10-21 07:38:10|4716.5|4714.5|4713.5|4711.5|4716.5|4714.5|4713.5|4711.5|1035
1634801900000|2021-10-21 07:38:20|4713||4713.5||4713.5||4713||0
1634801910000|2021-10-21 07:38:30|4713||4713.5||4713.5||4713||86
1634801920000|2021-10-21 07:38:40|4713|4712|4712|4710|4713.5|4712|4712|4710|1241
1634801930000|2021-10-21 07:38:50|4711.5|4710.5|4711.5|4710|4711.5|4710.5|4711.5|4710|390
1634801940000|2021-10-21 07:39:00|4711|4709.5|4711.5|4709.5|4712|4711|4710.5|4708.5|3768
1634801950000|2021-10-21 07:39:10|4711|4710|4714|4712|4714.5|4713|4711|4710|2025
1634801960000|2021-10-21 07:39:20|4713.5|4711.5|4714|4712|4714.5|4713|4713.5|4711.5|403
1634801970000|2021-10-21 07:39:30|4714.5|4712.5|4714.5|4712|4715|4714|4714|4712|1242
1634801980000|2021-10-21 07:39:40|4714|4712.5|4714.5|4712.5|4714.5|4712.5|4713.5|4712.5|168
1634801990000|2021-10-21 07:39:50|4714|4713|4715|4712.5|4715|4714|4714|4712.5|480
1634802000000|2021-10-21 07:40:00|4715.5|4713|4718.5|4716.5|4718.5|4717|4715.5|4713|2195
1634802010000|2021-10-21 07:40:10|4718|4716|4718.5|4716.5|4719.5|4717.5|4718|4716|191
1634802020000|2021-10-21 07:40:20|4718|4717|4717|4715.5|4718.5|4717|4717|4715.5|1175
1634802030000|2021-10-21 07:40:30|4716.5|4715|4716|4715|4716.5|4715|4716|4715|517
1634802040000|2021-10-21 07:40:40|4715.5|4715.5|4714.5|4713|4715.5|4715.5|4714|4713|1263
1634802050000|2021-10-21 07:40:50|4714|4713.5|4714.5|4713|4714.5|4713.5|4714|4713|388
1634802060000|2021-10-21 07:41:00|4714|4713.5|4714.5|4713.5|4715.5|4714.5|4714|4713.5|1089
1634802070000|2021-10-21 07:41:10|4715|4714|4714.5|4713|4715|4714|4714.5|4713|630
1634802080000|2021-10-21 07:41:20|4715|4713.5|4715.5|4714|4716|4715.5|4715|4713.5|2781
1634802090000|2021-10-21 07:41:30|4715|4713.5|4712.5|4710.5|4715.5|4713.5|4712.5|4710.5|1068
1634802100000|2021-10-21 07:41:40|4713.5|4711|4713|4711.5|4714|4712.5|4713|4711|872
1634802110000|2021-10-21 07:41:50|4712.5|4711|4711.5|4710|4712.5|4711|4711.5|4710|545
1634802120000|2021-10-21 07:42:00|4711|4709|4711.5|4710|4711.5|4711|4710|4708.5|3917
1634802130000|2021-10-21 07:42:10|4711|4710.5|4712.5|4711.5|4712.5|4711.5|4711|4710.5|1536
1634802140000|2021-10-21 07:42:20|4713|4712|4712.5|4711.5|4713|4712.5|4712|4711.5|3308
1634802150000|2021-10-21 07:42:30|4713|4712|4715|4714.5|4715.5|4714.5|4712.5|4711.5|3114
1634802160000|2021-10-21 07:42:40|4716|4715|4718|4717|4718.5|4717|4716|4715|746
1634802170000|2021-10-21 07:42:50|4717.5|4717.5|4719|4717|4719|4718|4717.5|4717|425
1634802180000|2021-10-21 07:43:00|4719.5|4717.5|4719.5|4718|4719.5|4718|4719.5|4717.5|339
1634802190000|2021-10-21 07:43:10|4720|4718.5|4720.5|4719|4721|4720|4719.5|4718.5|1002
1634802200000|2021-10-21 07:43:20|4720|4718|4719.5|4718|4720|4718|4719.5|4718|556
1634802210000|2021-10-21 07:43:30|||||||||560
1634802220000|2021-10-21 07:43:40|4720|4718.5|4721.5|4720.5|4721.5|4720.5|4720|4718.5|5063
1634802230000|2021-10-21 07:43:50|4721|4720|4720.5|4718.5|4721.5|4720.5|4720|4718.5|4229
1634802240000|2021-10-21 07:44:00|4721|4719|4718|4716|4721|4719.5|4718|4715.5|4022
1634802250000|2021-10-21 07:44:10|4717.5|4716.5|4719|4718|4719|4718.5|4717|4716|3360
1634802260000|2021-10-21 07:44:20|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4719|4718.5|1484
1634802270000|2021-10-21 07:44:30|4720|4719|4721.5|4720|4721.5|4720.5|4720|4718.5|6898
1634802280000|2021-10-21 07:44:40|4721|4720.5|4721|4720|4721|4720.5|4721|4720|1100
1634802290000|2021-10-21 07:44:50|4720.5|4719.5|4720.5|4719.5|4721|4719.5|4720|4719.5|837
1634802300000|2021-10-21 07:45:00|4721|4720|4719|4718.5|4721|4720.5|4719|4718|1755
1634802310000|2021-10-21 07:45:10|4719.5|4719|4719|4718|4719.5|4719|4719|4718|883
1634802320000|2021-10-21 07:45:20|4719.5|4719|4718.5|4718|4719.5|4719|4718|4716.5|1489
1634802330000|2021-10-21 07:45:30|4719|4718.5|4719|4718.5|4719|4718.5|4719|4718|2296
1634802340000|2021-10-21 07:45:40|4719.5|4718|4719.5|4718.5|4719.5|4718.5|4719|4718|1500
1634802350000|2021-10-21 07:45:50|4719|4718|4709|4708.5|4719.5|4718|4708|4706.5|30411
1634802360000|2021-10-21 07:46:00|4709.5|4708|4719|4718|4719|4718|4709|4708|10293
1634802370000|2021-10-21 07:46:10|4718.5|4718.5|4720.5|4718.5|4722|4720.5|4718.5|4718|2728
1634802380000|2021-10-21 07:46:20|4721.5|4719|4720.5|4719.5|4722|4720.5|4720|4718.5|3639
1634802390000|2021-10-21 07:46:30|4720||4720.5||4720.5||4720||265
1634802400000|2021-10-21 07:46:40|4720|4720|4720.5|4719.5|4721|4720|4719.5|4719|3333
1634802410000|2021-10-21 07:46:50|4720|4720|4718.5|4717.5|4720.5|4720|4718|4715.5|4053
1634802420000|2021-10-21 07:47:00|4719|4718|4718|4717.5|4719|4718|4717.5|4716.5|921
1634802430000|2021-10-21 07:47:10|4718.5|4718|4718|4717|4718.5|4718|4718|4717|352
1634802440000|2021-10-21 07:47:20|4717.5|4716.5|4718.5|4717.5|4719|4718|4717|4716|1217
1634802450000|2021-10-21 07:47:30|4719|4718|4718.5|4717.5|4719|4718|4718.5|4717.5|95
1634802460000|2021-10-21 07:47:40|4719|4717|4718|4717|4719|4717.5|4717.5|4716.5|1275
1634802470000|2021-10-21 07:47:50|4718.5|4717.5|4718|4717.5|4718.5|4718|4718|4717.5|398
1634802480000|2021-10-21 07:48:00|4718.5|4718|4717.5|4717|4719|4718.5|4717.5|4716|2703
1634802490000|2021-10-21 07:48:10|4718|4716.5|4716.5|4715.5|4718|4717|4716.5|4715.5|585
1634802500000|2021-10-21 07:48:20|4716|4715|4714|4713.5|4716.5|4715.5|4714|4713.5|1371
1634802510000|2021-10-21 07:48:30|4714.5|4713|4714.5|4714|4714.5|4714|4714|4713|2294
1634802520000|2021-10-21 07:48:40|4714|4713.5|4713.5|4713|4714|4714|4713|4712|2015
1634802530000|2021-10-21 07:48:50|4714.5|4713.5|4713.5|4712.5|4714.5|4713.5|4713.5|4712.5|530
1634802540000|2021-10-21 07:49:00|4713|4713|4714|4713|4714.5|4714|4713|4712.5|1177
1634802560000|2021-10-21 07:49:20|4713.5|4712.5|4711|4710.5|4713.5|4712.5|4709|4707.5|2452
1634802570000|2021-10-21 07:49:30||4710||4710||4710||4710|115
1634802580000|2021-10-21 07:49:40|4710.5|4709.5|4711|4710|4712|4710.5|4710.5|4709.5|1572
1634802590000|2021-10-21 07:49:50|||||||||149
1634802600000|2021-10-21 07:50:00|4710.5|4709.5|4710.5|4709|4710.5|4709.5|4709|4708.5|1545
1634802610000|2021-10-21 07:50:10|4710||4710||4710.5||4710||89
1634802620000|2021-10-21 07:50:20|4709.5|4708.5|4708.5|4707.5|4709.5|4708.5|4708|4706.5|435
1634802630000|2021-10-21 07:50:30|4708|4707|4708|4707|4708|4707|4708|4707|215
1634802640000|2021-10-21 07:50:40|4707|4706.5|4708|4707|4708.5|4708|4707|4706.5|1942
1634802650000|2021-10-21 07:50:50|4707.5|4706.5|4707.5|4706.5|4708|4706.5|4707.5|4706.5|2056
1634802660000|2021-10-21 07:51:00|4707|4706|4706.5|4705.5|4707|4706.5|4706|4705|1025
1634802670000|2021-10-21 07:51:10|||||||||176
1634802680000|2021-10-21 07:51:20|4706|4705|4704|4703|4706|4705.5|4704|4702.5|1084
1634802690000|2021-10-21 07:51:30|4704.5|4703.5|4705|4704|4705|4704|4704.5|4703.5|770
1634802700000|2021-10-21 07:51:40|4704.5|4704.5|4704|4703.5|4704.5|4704.5|4704|4703.5|726
1634802710000|2021-10-21 07:51:50|4703.5|4703|4704.5|4703.5|4704.5|4703.5|4703.5|4702.5|533
1634802720000|2021-10-21 07:52:00|4704|4704|4706.5|4704.5|4707|4705|4704|4703|3912
1634802730000|2021-10-21 07:52:10|||||||||119
1634802740000|2021-10-21 07:52:20|4706|4705|4706|4705|4706|4705.5|4706|4705|226
1634802750000|2021-10-21 07:52:30|4706.5|4705.5|4704|4702.5|4706.5|4705.5|4704|4702|3014
1634802760000|2021-10-21 07:52:40|4703.5|4703|4704|4703|4704|4703|4703.5|4703|102
1634802770000|2021-10-21 07:52:50|||||||||500
1634802780000|2021-10-21 07:53:00|4704.5|4703.5|4706.5|4705|4707.5|4706|4704|4703.5|2269
1634802790000|2021-10-21 07:53:10|||||||||1623
1634802800000|2021-10-21 07:53:20|4706|4704.5|4706|4704.5|4706.5|4705|4705|4704.5|1649
1634802810000|2021-10-21 07:53:30||4705||4705||4705||4705|270
1634802820000|2021-10-21 07:53:40|4705.5|4704.5|4706|4705|4706|4705|4705|4704.5|780
1634802830000|2021-10-21 07:53:50|4706.5|4705.5|4706|4705|4706.5|4705.5|4705.5|4705|1488
1634802840000|2021-10-21 07:54:00|4706.5|4705.5|4710.5|4709|4711.5|4709.5|4706.5|4705|3954
1634802850000|2021-10-21 07:54:10|4710|4708.5|4708.5|4706.5|4710|4708.5|4708.5|4706.5|617
1634802860000|2021-10-21 07:54:20|4708|4706|4708|4706.5|4708|4707|4707.5|4705.5|1391
1634802870000|2021-10-21 07:54:30|4707.5|4707|4709|4708|4709|4708|4707.5|4706.5|448
1634802880000|2021-10-21 07:54:40|4710|4708.5|4708.5|4707|4710|4708.5|4708.5|4707|405
1634802890000|2021-10-21 07:54:50|4709|4707.5|4709|4708|4709.5|4708|4708.5|4707.5|958
1634802900000|2021-10-21 07:55:00||4708.5||4708.5||4708.5||4708.5|1266
1634802910000|2021-10-21 07:55:10|4709.5|4708|4709.5|4708.5|4709.5|4708.5|4709.5|4708|533
1634802920000|2021-10-21 07:55:20|4710|4709|4710|4709.5|4710.5|4710|4710|4709|1384
1634802930000|2021-10-21 07:55:30|4709.5|4708.5|4711|4710|4711|4710.5|4709.5|4708.5|3129
1634802940000|2021-10-21 07:55:40|4711.5|4710.5|4712|4710.5|4712|4711|4711.5|4710.5|352
1634802950000|2021-10-21 07:55:50|4713|4711|4713|4711|4713|4711|4713|4711|178
1634802960000|2021-10-21 07:56:00|4712.5|4711.5|4712|4711|4712.5|4711.5|4712|4711|133
1634802970000|2021-10-21 07:56:10||4711.5||4711.5||4711.5||4711.5|194
1634802980000|2021-10-21 07:56:20|4712.5|4712|4713.5|4712.5|4714.5|4713|4712.5|4712|1294
1634802990000|2021-10-21 07:56:30|4714|4712|4713.5|4712|4714|4712.5|4713.5|4712|411
1634803000000|2021-10-21 07:56:40|4713|4711.5|4714.5|4713.5|4714.5|4713.5|4712.5|4711.5|5749
1634803010000|2021-10-21 07:56:50|4715|4714|4713|4711.5|4715.5|4714.5|4713|4711.5|1198
1634803020000|2021-10-21 07:57:00|4712.5|4711|4712|4710|4713|4711|4711|4710|5695
1634803030000|2021-10-21 07:57:10|4711.5|4710.5|4712|4710.5|4712|4711|4711|4710|2492
1634803040000|2021-10-21 07:57:20|4711.5|4711|4711.5|4710.5|4712|4711|4711.5|4710.5|600
1634803050000|2021-10-21 07:57:30|4711||4711.5||4711.5||4711||5487
1634803060000|2021-10-21 07:57:40|4712|4711|4712.5|4712|4712.5|4712|4712|4710.5|1460
1634803070000|2021-10-21 07:57:50|4712|4711|4712|4711|4712|4711|4712|4710.5|585
1634803080000|2021-10-21 07:58:00|||||||||131
1634803090000|2021-10-21 07:58:10|4712.5|4711.5|4714|4713|4714.5|4713|4712.5|4711|3053
1634803100000|2021-10-21 07:58:20|4713.5|4712.5|4713.5|4712.5|4713.5|4713|4713|4712|394
1634803110000|2021-10-21 07:58:30|4713|4712|4713.5|4712.5|4713.5|4712.5|4713|4712|222
1634803120000|2021-10-21 07:58:40|4714|4713|4714.5|4712.5|4715|4714|4713.5|4712.5|1547
1634803130000|2021-10-21 07:58:50|4715|4713|4714.5|4712.5|4715|4713.5|4714.5|4712.5|656
1634803140000|2021-10-21 07:59:00|4715|4713|4717|4715.5|4717|4715.5|4715|4713|987
1634803150000|2021-10-21 07:59:10|4717.5|4716|4719|4718|4720|4718|4717.5|4716|1577
1634803160000|2021-10-21 07:59:20|4718.5|4717|4718.5|4717|4718.5|4717|4718.5|4717|601
1634803170000|2021-10-21 07:59:30|||||||||774
1634803180000|2021-10-21 07:59:40|4718|4716.5|4718.5|4717|4718.5|4718|4718|4716.5|1391
1634803190000|2021-10-21 07:59:50||4717.5||4717.5||4717.5||4717.5|352
1634803200000|2021-10-21 08:00:00|4718|4717|4715.5|4714.5|4718.5|4717|4715.5|4714|2689
1634803210000|2021-10-21 08:00:10|4715|4715|4713.5|4712|4716.5|4715|4713.5|4711.5|1882
1634803220000|2021-10-21 08:00:20|4714|4712.5|4714.5|4713|4714.5|4713|4713.5|4712|2014
1634803230000|2021-10-21 08:00:30|||||||||510
1634803240000|2021-10-21 08:00:40|4715|4713.5|4716.5|4715|4716.5|4716|4715|4713.5|3173
1634803250000|2021-10-21 08:00:50|4717.5|4715.5|4720.5|4719|4720.5|4719|4717.5|4715.5|1040
1634803260000|2021-10-21 08:01:00|4721|4719.5|4723.5|4722|4723.5|4722|4720.5|4719.5|355
1634803270000|2021-10-21 08:01:10|4724|4722.5|4724|4722.5|4725|4723|4723.5|4722|1267
1634803280000|2021-10-21 08:01:20|4723.5|4721|4724|4722|4724|4722|4722.5|4721|702
1634803290000|2021-10-21 08:01:30|4724.5|4722.5|4728|4727|4728.5|4727.5|4724.5|4722.5|1488
1634803300000|2021-10-21 08:01:40|4727.5|4726.5|4728|4726.5|4728|4726.5|4726.5|4725|714
1634803310000|2021-10-21 08:01:50|4728.5|4727|4729.5|4728|4729.5|4729|4728|4727|1401
1634803320000|2021-10-21 08:02:00|4729|4728.5|4731|4729.5|4731|4729.5|4729|4728|2632
1634803330000|2021-10-21 08:02:10|4730.5|4729|4727|4725.5|4731|4729|4726.5|4725|3762
1634803340000|2021-10-21 08:02:20|4726.5|4726|4727.5|4726|4727.5|4726.5|4726.5|4725.5|1263
1634803350000|2021-10-21 08:02:30|4727|4725.5|4727|4725.5|4727|4726|4726|4724|1240
1634803370000|2021-10-21 08:02:50|4726.5|4725|4725.5|4724|4726.5|4725|4724.5|4723.5|3378
1634803380000|2021-10-21 08:03:00|4725|4724.5|4726|4724.5|4726|4724.5|4725|4724|2090
1634803390000|2021-10-21 08:03:10|4725.5|4724|4725.5|4724|4725.5|4724|4725.5|4724|498
1634803400000|2021-10-21 08:03:20|4725|4723.5|4723.5|4722|4725|4723.5|4723.5|4722|283
1634803410000|2021-10-21 08:03:30|4723|4721.5|4722|4720.5|4723|4721.5|4722|4720.5|454
1634803420000|2021-10-21 08:03:40|4721.5|4720|4717.5|4715.5|4721.5|4720|4717.5|4715|1380
1634803430000|2021-10-21 08:03:50|4717|4715|4716.5|4715|4717|4715|4715.5|4714.5|1260
1634803440000|2021-10-21 08:04:00|4716|4714.5|4715.5|4714.5|4716|4715|4715.5|4714.5|15
1634803450000|2021-10-21 08:04:10|||||||||137
1634803460000|2021-10-21 08:04:20|4715||4715.5||4715.5||4715||270
1634803470000|2021-10-21 08:04:30|4715|4715|4716.5|4715|4716.5|4715.5|4715|4714.5|3547
1634803480000|2021-10-21 08:04:40|4716|4714.5|4716.5|4715|4716.5|4715|4716|4714.5|95
1634803490000|2021-10-21 08:04:50|4716||4716.5||4716.5||4716||160
1634803500000|2021-10-21 08:05:00|4716|4714.5|4715|4713|4716|4715|4715|4713|1282
1634803510000|2021-10-21 08:05:10|4715.5|4713.5|4714.5|4713.5|4715.5|4714|4714.5|4713.5|941
1634803520000|2021-10-21 08:05:20|4715|4714|4715|4713.5|4715|4714|4714.5|4713.5|149
1634803530000|2021-10-21 08:05:30|4716|4714|4716|4715|4716|4715|4715.5|4714|408
1634803540000|2021-10-21 08:05:40|4716.5|4715.5|4716|4715|4716.5|4716|4716|4715|467
1634803550000|2021-10-21 08:05:50|4715.5|4714.5|4716|4714|4716|4714.5|4715|4714|267
1634803560000|2021-10-21 08:06:00|4715.5|4714.5|4715|4713.5|4715.5|4714.5|4715|4713.5|342
1634803570000|2021-10-21 08:06:10|4714.5||4714.5||4714.5||4714||258
1634803580000|2021-10-21 08:06:20|4714|4713|4712.5|4711|4714|4713|4712|4711|921
1634803590000|2021-10-21 08:06:30|4713|4711.5|4713|4711.5|4713|4711.5|4712.5|4711|57
1634803600000|2021-10-21 08:06:40|4712.5||4712.5||4712.5||4712.5||325
1634803610000|2021-10-21 08:06:50|4712|4711|4713.5|4712|4714|4713|4711.5|4710.5|1963
1634803620000|2021-10-21 08:07:00|4713|4711.5|4713.5|4711.5|4713.5|4712|4712|4711|1466
1634803630000|2021-10-21 08:07:10|4713|4711|4712.5|4711|4713|4711|4712|4711|289
1634803640000|2021-10-21 08:07:20|4712|4711.5|4713.5|4712|4713.5|4713|4712|4711|989
1634803650000|2021-10-21 08:07:30|4713|4711.5|4713.5|4712|4713.5|4712|4713|4711.5|385
1634803660000|2021-10-21 08:07:40|4713||4713.5||4713.5||4713||204
1634803670000|2021-10-21 08:07:50|4713|4711.5|4712.5|4711|4713|4711.5|4712.5|4711|95
1634803680000|2021-10-21 08:08:00|4713|4711.5|4713|4712|4713.5|4712.5|4713|4711.5|679
1634803690000|2021-10-21 08:08:10|||||||||291
1634803700000|2021-10-21 08:08:20|||||||||53
1634803710000|2021-10-21 08:08:30|4712.5|4711|4710|4708.5|4712.5|4711|4710|4708|1104
1634803720000|2021-10-21 08:08:40|4709.5|4708|4709|4708|4709.5|4708|4709|4707.5|990
1634803730000|2021-10-21 08:08:50||4707.5||4707.5||4707.5||4707.5|199
1634803740000|2021-10-21 08:09:00|4708.5|4707|4708|4706.5|4708.5|4707|4708|4706.5|54
1634803750000|2021-10-21 08:09:10|4707.5|4707|4708|4707|4708.5|4707|4707.5|4706.5|327
1634803760000|2021-10-21 08:09:20|4707.5|4706.5|4706|4704.5|4708|4706.5|4704.5|4703.5|838
1634803770000|2021-10-21 08:09:30|4705.5|4704|4705|4704|4705.5|4704.5|4705|4704|305
1634803780000|2021-10-21 08:09:40|4704.5|4703.5|4703.5|4703|4705.5|4704|4703.5|4702.5|1018
1634803790000|2021-10-21 08:09:50|4704|4703.5|4704|4702.5|4704|4703.5|4703|4702|3363
1634803800000|2021-10-21 08:10:00|4703.5|4703|4704|4702.5|4704|4703|4703.5|4702.5|1226
1634803810000|2021-10-21 08:10:10||4703||4702.5||4703||4702.5|21
1634803820000|2021-10-21 08:10:20|4704.5|4703|4706|4705|4706|4705|4704|4703|4412
1634803830000|2021-10-21 08:10:30|4705.5|4704.5|4705.5|4704|4706|4704.5|4705.5|4704|513
1634803840000|2021-10-21 08:10:40|4705||4705||4705||4705||30
1634803850000|2021-10-21 08:10:50|||||||||177
1634803860000|2021-10-21 08:11:00|4704.5|4703.5|4706.5|4705.5|4706.5|4706|4704.5|4703.5|1355
1634803870000|2021-10-21 08:11:10|4706|4705|4707.5|4706.5|4708.5|4707.5|4705.5|4705|4777
1634803880000|2021-10-21 08:11:20|4708|4707|4712|4710.5|4712.5|4711|4708|4707|3252
1634803890000|2021-10-21 08:11:30|4711.5|4710|4709.5|4708|4711.5|4710|4709.5|4708|1021
1634803900000|2021-10-21 08:11:40|4709|4707.5|4709.5|4708|4709.5|4708.5|4708.5|4707.5|423
1634803910000|2021-10-21 08:11:50|4710|4707.5|4710.5|4710|4711.5|4710|4710|4707.5|321
1634803920000|2021-10-21 08:12:00|4711.5|4710.5|4712.5|4711|4712.5|4711|4711.5|4710.5|227
1634803950000|2021-10-21 08:12:30|||||||||89
1634803960000|2021-10-21 08:12:40|4713|4711.5|4713.5|4712.5|4713.5|4712.5|4712.5|4711.5|940
1634803970000|2021-10-21 08:12:50|4713|4712|4712|4710.5|4713.5|4712|4712|4710.5|209
1634803980000|2021-10-21 08:13:00|4711.5|4711|4711.5|4710.5|4711.5|4711|4711.5|4710.5|21
1634803990000|2021-10-21 08:13:10|4711|4710|4710|4709|4711.5|4710|4710|4709|925
1634804000000|2021-10-21 08:13:20|4709.5|4708.5|4709|4708|4710|4708.5|4709|4708|564
1634804010000|2021-10-21 08:13:30|4709.5|4708.5|4710.5|4709|4711|4710|4709.5|4708.5|1777
1634804020000|2021-10-21 08:13:40||4709.5||4709.5||4709.5||4709.5|190
1634804030000|2021-10-21 08:13:50|4710|4709|4708.5|4708|4710|4709|4708.5|4708|242
1634804040000|2021-10-21 08:14:00|4709||4708.5||4709||4708.5||118
1634804050000|2021-10-21 08:14:10|4709.5|4708.5|4710|4708.5|4710|4709.5|4709|4708|1904
1634804060000|2021-10-21 08:14:20|4709.5|4709|4711.5|4710.5|4711.5|4710.5|4709.5|4709|1019
1634804070000|2021-10-21 08:14:30|4710.5|4709.5|4710|4709|4711|4709.5|4710|4709|285
1634804080000|2021-10-21 08:14:40|||||||||61
1634804090000|2021-10-21 08:14:50|4709.5|4708.5|4708|4707.5|4710.5|4708.5|4708|4707.5|1670
1634804100000|2021-10-21 08:15:00|4708.5|4708|4709|4708|4709|4708.5|4708.5|4707.5|610
1634804110000|2021-10-21 08:15:10|4708.5|4708.5|4709|4708|4709|4708.5|4708.5|4707.5|1297
1634804120000|2021-10-21 08:15:20|4710|4708.5|4710|4708.5|4710|4709|4710|4708|406
1634804130000|2021-10-21 08:15:30|4709.5|4708|4709.5|4708|4709.5|4708|4709.5|4708|135
1634804140000|2021-10-21 08:15:40|4708.5|4707.5|4706.5|4706|4708.5|4707.5|4706.5|4706|730
1634804150000|2021-10-21 08:15:50|4706|4705|4706|4705|4706|4705|4706|4704.5|26
1634804160000|2021-10-21 08:16:00|4705.5|4705.5|4706|4705|4706|4705.5|4705.5|4705|261
1634804170000|2021-10-21 08:16:10|||||||||450
1634804180000|2021-10-21 08:16:20|4706.5|4705.5|4706.5|4705|4707.5|4706.5|4706.5|4705|1494
1634804200000|2021-10-21 08:16:40|||||||||131
1634804210000|2021-10-21 08:16:50|||||||||116
1634804220000|2021-10-21 08:17:00|4707|4705.5|4707|4705.5|4707.5|4706.5|4707|4705.5|1092
1634804230000|2021-10-21 08:17:10|||||||||150
1634804240000|2021-10-21 08:17:20|||||||||11
1634804250000|2021-10-21 08:17:30|4706.5|4705|4706|4705|4707|4705.5|4705.5|4704.5|1479
1634804260000|2021-10-21 08:17:40|4706.5|4705.5|4706|4704|4706.5|4705.5|4706|4704|888
1634804270000|2021-10-21 08:17:50|4706.5|4704.5|4706.5|4705.5|4706.5|4705.5|4706.5|4704.5|797
1634804280000|2021-10-21 08:18:00|||||||||318
1634804290000|2021-10-21 08:18:10|||||||||50
1634804300000|2021-10-21 08:18:20|||||||||25
1634804320000|2021-10-21 08:18:40|4706|4705|4704|4703|4706|4705|4704|4703|2968
1634804330000|2021-10-21 08:18:50|4704.5|4703.5|4704.5|4703|4704.5|4703.5|4704|4703|1229
1634804340000|2021-10-21 08:19:00|||||||||253
1634804360000|2021-10-21 08:19:20|4704|4702.5|4703.5|4702|4704|4702.5|4703.5|4702|398
1634804370000|2021-10-21 08:19:30|4703|4702.5|4703.5|4702|4703.5|4702.5|4703|4702|495
1634804380000|2021-10-21 08:19:40|4703|4701.5|4703.5|4702.5|4704|4703|4702.5|4701.5|2692
1634804390000|2021-10-21 08:19:50|4703||4703||4703||4703||0
1634804400000|2021-10-21 08:20:00|4703.5|4703|4703|4702|4704.5|4703.5|4702.5|4702|1706
1634804410000|2021-10-21 08:20:10|4702.5|4701.5|4701.5|4701|4702.5|4701.5|4701.5|4701|2904
1634804420000|2021-10-21 08:20:20|4701|4700.5|4701.5|4701|4702|4701|4701|4700|5518
1634804430000|2021-10-21 08:20:30|4701|4700.5|4699|4698|4701|4700.5|4698|4696.5|7670
1634804440000|2021-10-21 08:20:40|4699.5|4698.5|4700|4698|4700.5|4699.5|4699.5|4698|6728
1634804450000|2021-10-21 08:20:50|4699.5|4698.5|4699.5|4698|4699.5|4698.5|4699|4698|413
1634804460000|2021-10-21 08:21:00|4700|4698.5|4700|4698|4700|4698.5|4699.5|4698|983
1634804470000|2021-10-21 08:21:10|4699.5||4699.5||4699.5||4699.5||42
1634804500000|2021-10-21 08:21:40|4700|4698.5|4701.5|4700|4702|4701|4700|4698.5|4768
1634804510000|2021-10-21 08:21:50|4702|4700.5|4703.5|4702|4703.5|4702|4701.5|4700.5|849
1634804520000|2021-10-21 08:22:00|4704|4702.5|4703.5|4702|4705.5|4703.5|4703.5|4702|1711
1634804530000|2021-10-21 08:22:10|4704|4702.5|4706|4704|4706.5|4705|4704|4702.5|1318
1634804540000|2021-10-21 08:22:20|4705.5|4704.5|4709|4707|4709|4707|4705.5|4704.5|682
1634804550000|2021-10-21 08:22:30|4709.5|4707.5|4708.5|4706.5|4709.5|4708|4707|4706.5|519
1634804560000|2021-10-21 08:22:40|4709|4707|4709|4707.5|4710|4709|4708.5|4706.5|3310
1634804570000|2021-10-21 08:22:50|4709.5|4708.5|4712.5|4711|4713|4711.5|4709|4708.5|3650
1634804580000|2021-10-21 08:23:00|4713||4713||4713||4713||169
1634804590000|2021-10-21 08:23:10|4712.5|4711.5|4714|4712.5|4714|4712.5|4712.5|4711.5|462
1634804600000|2021-10-21 08:23:20|4714.5|4713|4715.5|4713.5|4716|4714.5|4713.5|4713|1275
1634804610000|2021-10-21 08:23:30|4715||4715||4715||4714||522
1634804620000|2021-10-21 08:23:40|4714.5|4714|4716|4714|4716.5|4715.5|4714.5|4714|1294
1634804630000|2021-10-21 08:23:50|4715.5|4714.5|4714.5|4714|4716|4715|4714.5|4714|483
1634804640000|2021-10-21 08:24:00|4714|4713.5|4715|4714|4715.5|4714|4713.5|4713|1070
1634804650000|2021-10-21 08:24:10|4715.5|4714.5|4716|4714.5|4717|4715.5|4715.5|4714.5|447
1634804660000|2021-10-21 08:24:20||4715.5||4715.5||4715.5||4715.5|266
1634804670000|2021-10-21 08:24:30|4716.5|4716|4717.5|4715.5|4718|4716|4716.5|4715.5|584
1634804680000|2021-10-21 08:24:40|4717|4714.5|4715.5|4713.5|4717|4714.5|4715.5|4713.5|127
1634804690000|2021-10-21 08:24:50|4715||4715.5||4715.5||4715||0
1634804700000|2021-10-21 08:25:00||4714||4714.5||4714.5||4714|727
1634804710000|2021-10-21 08:25:10|4715|4713.5|4714|4713|4715.5|4713.5|4714|4713|745
1634804720000|2021-10-21 08:25:20|4715|4713.5|4715|4713.5|4715.5|4714|4714.5|4713.5|359
1634804730000|2021-10-21 08:25:30|4714.5||4715||4715||4714.5||0
1634804740000|2021-10-21 08:25:40|4714.5|4713|4713.5|4712.5|4715|4713|4713.5|4712|446
1634804750000|2021-10-21 08:25:50|4713|4712|4713|4711.5|4713|4712|4712.5|4711.5|278
1634804760000|2021-10-21 08:26:00|4712.5||4712.5||4712.5||4712.5||820
1634804770000|2021-10-21 08:26:10||4711||4711||4711||4711|52
1634804780000|2021-10-21 08:26:20|4712|4710.5|4710.5|4709|4712|4710.5|4710.5|4709|66
1634804790000|2021-10-21 08:26:30|4710|4708.5|4710|4707.5|4710|4708.5|4710|4707.5|0
1634804800000|2021-10-21 08:26:40|4709.5|4707|4711|4710|4711|4710|4709|4707|2226
1634804810000|2021-10-21 08:26:50|||||||||3
1634804820000|2021-10-21 08:27:00|4710.5|4710.5|4711|4710|4711|4710.5|4710.5|4709.5|296
1634804830000|2021-10-21 08:27:10|4710.5|4709.5|4710.5|4709.5|4711|4710|4710.5|4709.5|496
1634804840000|2021-10-21 08:27:20||4710||4709.5||4710||4709.5|173
1634804850000|2021-10-21 08:27:30|||||||||96
1634804860000|2021-10-21 08:27:40|4710|4709|4709|4708|4710|4709|4709|4708|687
1634804870000|2021-10-21 08:27:50|4708.5||4709||4709||4708.5||50
1634804880000|2021-10-21 08:28:00|4708.5|4707.5|4710|4708|4710|4709|4708.5|4707.5|1059
1634804890000|2021-10-21 08:28:10|4709.5|4707.5|4708|4707|4709.5|4707.5|4707.5|4706.5|787
1634804900000|2021-10-21 08:28:20|4707.5|4706.5|4708|4706.5|4708|4707|4707|4706.5|822
1634804910000|2021-10-21 08:28:30|4707.5|4706|4706|4704.5|4707.5|4706.5|4706|4704.5|8307
1634804920000|2021-10-21 08:28:40|4706.5|4705|4705.5|4704.5|4706.5|4705|4705.5|4704.5|397
1634804940000|2021-10-21 08:29:00|4705|4705|4705|4704|4705.5|4705|4704.5|4704|2709
1634804950000|2021-10-21 08:29:10|||||||||51
1634804960000|2021-10-21 08:29:20|4705.5|4704.5|4709|4707|4709|4707|4705|4704.5|1701
1634804980000|2021-10-21 08:29:40|||||||||107
1634804990000|2021-10-21 08:29:50|4708.5|4707.5|4708|4707|4709|4707.5|4708|4707|539
1634805000000|2021-10-21 08:30:00|4709|4706.5|4708|4706.5|4709|4708|4707|4706.5|2235
1634805010000|2021-10-21 08:30:10||4707||4706.5||4707||4706.5|501
1634805020000|2021-10-21 08:30:20|4708.5|4707|4709|4708|4710|4708|4708|4707|1603
1634805030000|2021-10-21 08:30:30|4708.5|4707.5|4707.5|4707|4709|4707.5|4707.5|4707|463
1634805040000|2021-10-21 08:30:40||4706.5||4706.5||4706.5||4706.5|10
1634805050000|2021-10-21 08:30:50|4707|4706|4707|4706|4707.5|4706.5|4706.5|4706|1217
1634805060000|2021-10-21 08:31:00|||||||||199
1634805070000|2021-10-21 08:31:10|4707.5|4706.5|4708|4707|4708|4707|4707.5|4706.5|610
1634805080000|2021-10-21 08:31:20|4708.5|4707.5|4712.5|4710.5|4712.5|4711|4708.5|4707.5|1871
1634805090000|2021-10-21 08:31:30|4713|4711|4712|4710.5|4713|4711.5|4712|4710.5|550
1634805100000|2021-10-21 08:31:40|4711|4709.5|4711|4709|4711|4709.5|4710|4709|158
1634805110000|2021-10-21 08:31:50|4712|4709.5|4712|4710.5|4712|4711|4712|4709.5|147
1634805120000|2021-10-21 08:32:00||4711||4711||4711||4711|36
1634805140000|2021-10-21 08:32:20|4712.5|4711.5|4711|4710.5|4712.5|4711.5|4711|4710.5|832
1634805150000|2021-10-21 08:32:30|4710.5|4710|4710|4709|4710.5|4710|4710|4709|460
1634805160000|2021-10-21 08:32:40|4710.5|4709.5|4711|4709.5|4711.5|4710.5|4710|4708|1986
1634805170000|2021-10-21 08:32:50|||||||||332
1634805180000|2021-10-21 08:33:00|4710.5|4709|4709.5|4709|4710.5|4709|4709.5|4709|52
1634805190000|2021-10-21 08:33:10||4708.5||4708.5||4708.5||4708.5|1377
1634805200000|2021-10-21 08:33:20|||||||||44
1634805210000|2021-10-21 08:33:30|||||||||642
1634805220000|2021-10-21 08:33:40|4710|4709|4709.5|4708.5|4710|4709|4709.5|4708.5|386
1634805230000|2021-10-21 08:33:50||4709||4708.5||4709||4708.5|1938
1634805240000|2021-10-21 08:34:00|4709|4709|4709.5|4708.5|4710|4709|4708.5|4708|1150
1634805260000|2021-10-21 08:34:20|||||||||162
1634805270000|2021-10-21 08:34:30|||||||||177
1634805280000|2021-10-21 08:34:40|4709|4708|4711.5|4710|4711.5|4710.5|4709|4708|1600
1634805300000|2021-10-21 08:35:00|4711||4711||4711||4711||65
1634805310000|2021-10-21 08:35:10|||||||||8
1634805320000|2021-10-21 08:35:20|4710.5|4709.5|4711.5|4711|4711.5|4711|4710.5|4709.5|2362
1634805330000|2021-10-21 08:35:30|||||||||226
1634805340000|2021-10-21 08:35:40|4712|4711.5|4713|4712|4714|4712.5|4712|4711.5|2012
1634805350000|2021-10-21 08:35:50|4712|4711.5|4712|4711|4713|4712|4712|4711|2356
1634805360000|2021-10-21 08:36:00|4712.5||4712.5||4712.5||4712.5||1694
1634805370000|2021-10-21 08:36:10|4712|4712|4712|4711|4712.5|4712|4712|4711|264
1634805380000|2021-10-21 08:36:20|4712.5|4711.5|4712.5|4711|4713|4712|4712.5|4711|891
1634805400000|2021-10-21 08:36:40|4712||4712.5||4712.5||4712||86
1634805410000|2021-10-21 08:36:50|4712|4711.5|4712|4711|4712|4711.5|4712|4711|241
1634805420000|2021-10-21 08:37:00|4711.5||4712||4712||4711.5||1376
1634805430000|2021-10-21 08:37:10|4712.5|4711.5|4712.5|4711.5|4712.5|4711.5|4712.5|4711.5|42
1634805440000|2021-10-21 08:37:20|4713|4712|4714.5|4713|4715|4713|4713|4712|1650
1634805450000|2021-10-21 08:37:30|4714|4713.5|4715.5|4713.5|4715.5|4713.5|4714|4713.5|87
1634805460000|2021-10-21 08:37:40|4716|4714|4717.5|4715.5|4717.5|4716.5|4716|4714|639
1634805470000|2021-10-21 08:37:50|4718|4716|4717|4715|4718.5|4717|4716|4715|545
1634805480000|2021-10-21 08:38:00||4715.5||4715.5||4715.5||4715|0
1634805490000|2021-10-21 08:38:10|4716.5|4716|4716.5|4715.5|4717|4716|4716|4715.5|1195
1634805500000|2021-10-21 08:38:20|4717|4716|4716.5|4715.5|4717|4716|4716.5|4715.5|160
1634805510000|2021-10-21 08:38:30|4717|4716|4719|4717.5|4719.5|4717.5|4717|4716|876
1634805520000|2021-10-21 08:38:40|4719.5||4719||4719.5||4719||1
1634805540000|2021-10-21 08:39:00|4719.5|4718|4717.5|4716|4720|4718.5|4717|4716|1706
1634805550000|2021-10-21 08:39:10|||||||||21
1634805560000|2021-10-21 08:39:20|4717||4717||4717||4716.5||477
1634805570000|2021-10-21 08:39:30|4716.5|4715.5|4716.5|4715.5|4717|4715.5|4716.5|4715.5|31
1634805580000|2021-10-21 08:39:40|4717|4716|4718|4716|4718.5|4717|4717|4715.5|1143
1634805590000|2021-10-21 08:39:50|4717.5|4715.5|4715.5|4714|4717.5|4715.5|4715|4713.5|1017
1634805600000|2021-10-21 08:40:00|4715||4715.5||4715.5||4715||2150
1634805610000|2021-10-21 08:40:10||4714.5||4714.5||4714.5||4714.5|0
1634805620000|2021-10-21 08:40:20|||||||||77
1634805630000|2021-10-21 08:40:30|4715|4714|4715|4713.5|4715|4714|4714|4712.5|593
1634805640000|2021-10-21 08:40:40|4715.5|4714|4715.5|4714|4715.5|4714.5|4714.5|4713.5|1245
1634805650000|2021-10-21 08:40:50|||||||||538
1634805660000|2021-10-21 08:41:00|||||||||88
1634805670000|2021-10-21 08:41:10|4716|4714.5|4716|4715|4716|4715|4716|4714|297
1634805680000|2021-10-21 08:41:20|||||||||104
1634805690000|2021-10-21 08:41:30|4716.5|4715.5|4717.5|4715.5|4718|4716.5|4716.5|4715|732
1634805710000|2021-10-21 08:41:50|||||||||240
1634805720000|2021-10-21 08:42:00|4717|4716|4717.5|4716|4717.5|4716|4716|4715|2084
1634805730000|2021-10-21 08:42:10|||||||||2130
1634805740000|2021-10-21 08:42:20|||||||||430
1634805750000|2021-10-21 08:42:30|4717|4715.5|4717|4716|4717|4716|4716|4715.5|436
1634805760000|2021-10-21 08:42:40|4717.5|4716.5|4720|4718.5|4720|4718.5|4717.5|4716.5|1590
1634805770000|2021-10-21 08:42:50|4719.5|4719|4720|4718.5|4720|4719|4719|4718|422
1634805780000|2021-10-21 08:43:00|4719.5|4719|4721.5|4720.5|4722|4720.5|4719.5|4719|687
1634805790000|2021-10-21 08:43:10|4722||4722||4722||4722||1
1634805800000|2021-10-21 08:43:20|||||||||194
1634805820000|2021-10-21 08:43:40|||||||||148
1634805830000|2021-10-21 08:43:50|4722.5|4721|4722|4720.5|4722.5|4721|4722|4720.5|294
1634805840000|2021-10-21 08:44:00|4721.5|4720|4721|4720|4721.5|4720|4721|4720|385
1634805850000|2021-10-21 08:44:10|4720.5|4719.5|4720|4719|4720.5|4719.5|4720|4718.5|531
1634805860000|2021-10-21 08:44:20|||||||||304
1634805870000|2021-10-21 08:44:30|4720.5|4719.5|4720|4719|4720.5|4719.5|4719.5|4719|2857
1634805880000|2021-10-21 08:44:40|4720.5|4719.5|4721.5|4719.5|4722|4720.5|4720.5|4719.5|1142
1634805890000|2021-10-21 08:44:50|4721|4720|4721.5|4720|4721.5|4720|4721|4720|3
1634805900000|2021-10-21 08:45:00|4721||4721||4721||4721||433
1634805910000|2021-10-21 08:45:10|4721.5|4720.5|4722|4720.5|4722|4720.5|4721.5|4720.5|275
1634805920000|2021-10-21 08:45:20|4722.5|4721|4723|4721.5|4723|4721.5|4722|4721|286
1634805930000|2021-10-21 08:45:30|||||||||1053
1634805940000|2021-10-21 08:45:40|||||||||90
1634805950000|2021-10-21 08:45:50||4722||4721.5||4722||4721.5|104
1634805960000|2021-10-21 08:46:00|4723.5|4722|4723|4722|4723.5|4723|4723|4722|346
1634805970000|2021-10-21 08:46:10|4723.5||4723.5||4723.5||4723||130
1634805980000|2021-10-21 08:46:20|4723||4723||4723||4723||0
1634805990000|2021-10-21 08:46:30|4722.5|4721.5|4723.5|4722|4723.5|4722.5|4722.5|4721.5|1072
1634806000000|2021-10-21 08:46:40|4723|4721.5|4722.5|4721.5|4723|4722|4722|4721.5|760
1634806010000|2021-10-21 08:46:50|4723|4722|4723|4721.5|4723|4722|4723|4721.5|890
1634806020000|2021-10-21 08:47:00|4722|4721|4724.5|4723|4724.5|4723.5|4721.5|4720.5|10227
1634806030000|2021-10-21 08:47:10|4725||4724.5||4725||4724.5||456
1634806040000|2021-10-21 08:47:20|4724|4722.5|4722.5|4721.5|4724|4722.5|4722|4721.5|1011
1634806050000|2021-10-21 08:47:30|4723|4721|4720.5|4719.5|4723|4721|4720.5|4719.5|958
1634806060000|2021-10-21 08:47:40|4721|4720|4722|4720.5|4723|4722.5|4721|4719.5|15786
1634806070000|2021-10-21 08:47:50|4722.5|4721|4722.5|4721.5|4722.5|4722|4722|4721|1467
1634806080000|2021-10-21 08:48:00|4722|4721|4721.5|4720|4722|4721|4721|4720|1012
1634806090000|2021-10-21 08:48:10|4721|4719.5|4720.5|4719.5|4721|4719.5|4720|4719.5|834
1634806100000|2021-10-21 08:48:20|||||||||351
1634806110000|2021-10-21 08:48:30|4720|4720|4722|4721|4722|4721|4720|4720|974
1634806120000|2021-10-21 08:48:40|4721.5|4720|4721.5|4720|4721.5|4720|4721.5|4720|265
1634806150000|2021-10-21 08:49:10|4721|4720.5|4721|4719.5|4721|4720.5|4720|4719.5|432
1634806160000|2021-10-21 08:49:20|4720|4719|4719.5|4718.5|4721|4719.5|4719|4718.5|2082
1634806170000|2021-10-21 08:49:30|4720|4719|4719.5|4719|4720|4719|4719.5|4718.5|618
1634806180000|2021-10-21 08:49:40|4720|4719.5|4721|4719.5|4722|4720.5|4719.5|4719|1390
1634806190000|2021-10-21 08:49:50|4720.5|4719|4719.5|4718.5|4720.5|4719|4719|4718.5|1216
1634806200000|2021-10-21 08:50:00|4720|4719|4720.5|4719|4720.5|4719|4720|4718.5|2495
1634806210000|2021-10-21 08:50:10|4720|4718.5|4720|4718.5|4720|4718.5|4719.5|4718.5|189
1634806220000|2021-10-21 08:50:20|||||||||39
1634806230000|2021-10-21 08:50:30|||||||||508
1634806240000|2021-10-21 08:50:40|||||||||63
1634806250000|2021-10-21 08:50:50||4719||4719||4719||4718.5|46
1634806260000|2021-10-21 08:51:00|4720.5|4719.5|4722|4720.5|4722|4720.5|4720.5|4719|1096
1634806270000|2021-10-21 08:51:10|4721.5|4721|4720|4718.5|4722|4721|4720|4718.5|1104
1634806280000|2021-10-21 08:51:20|4719.5||4719.5||4719.5||4719.5||106
1634806290000|2021-10-21 08:51:30|4720|4719|4720|4718.5|4720.5|4719|4720|4718.5|326
1634806300000|2021-10-21 08:51:40|||||||||126
1634806310000|2021-10-21 08:51:50||4719||4719||4719||4718.5|3
1634806320000|2021-10-21 08:52:00|4719.5|4718.5|4719|4718|4719.5|4718.5|4719|4718|2378
1634806330000|2021-10-21 08:52:10|4718.5|4717.5|4717.5|4716.5|4718.5|4717.5|4717.5|4716.5|378
1634806360000|2021-10-21 08:52:40|||||||||98
1634806380000|2021-10-21 08:53:00|||||||||950
1634806390000|2021-10-21 08:53:10|4717|4716|4716.5|4715|4717|4716|4716|4714.5|1233
1634806400000|2021-10-21 08:53:20|4716|4714.5|4713.5|4712|4716|4714.5|4713.5|4712|733
1634806410000|2021-10-21 08:53:30|4713|4711.5|4712.5|4711|4713|4712|4712.5|4711|351
1634806420000|2021-10-21 08:53:40|||||||||103
1634806430000|2021-10-21 08:53:50|4712|4711.5|4712|4711|4712|4711.5|4712|4711|3
1634806440000|2021-10-21 08:54:00|||||||||39
1634806450000|2021-10-21 08:54:10|4711.5|4711.5|4713.5|4711.5|4713.5|4712|4711.5|4711|2107
1634806460000|2021-10-21 08:54:20|4714|4712|4715.5|4714|4715.5|4714|4714|4712|823
1634806470000|2021-10-21 08:54:30|4715|4713.5|4714.5|4713.5|4715|4713.5|4714|4713.5|976
1634806480000|2021-10-21 08:54:40|4715|4714|4716.5|4714.5|4716.5|4715|4715|4714|652
1634806490000|2021-10-21 08:54:50|4716|4714|4715.5|4714|4716.5|4714|4715.5|4714|337
1634806500000|2021-10-21 08:55:00|4715|4714.5|4714|4713.5|4715.5|4714.5|4714|4712.5|975
1634806510000|2021-10-21 08:55:10|4713.5|4712.5|4714.5|4713.5|4714.5|4714|4713.5|4712.5|1428
1634806520000|2021-10-21 08:55:20|||||||||17
1634806530000|2021-10-21 08:55:30|||||||||20
1634806540000|2021-10-21 08:55:40|||||||||23
1634806550000|2021-10-21 08:55:50|||||||||14
1634806560000|2021-10-21 08:56:00|4715|4714|4715|4714|4715|4714.5|4715|4714|847
1634806570000|2021-10-21 08:56:10|||||||||11
1634806580000|2021-10-21 08:56:20|||||||||100
1634806590000|2021-10-21 08:56:30|4714.5|4713.5|4715|4714|4715|4714|4714.5|4713.5|1091
1634806600000|2021-10-21 08:56:40|||||||||3
1634806610000|2021-10-21 08:56:50|||||||||41
1634806620000|2021-10-21 08:57:00|4715.5|4714.5|4714|4713|4716|4714.5|4714|4713|1320
1634806630000|2021-10-21 08:57:10|4713.5|4712.5|4712|4710.5|4713.5|4712.5|4712|4710|686
1634806640000|2021-10-21 08:57:20|4712.5|4711|4713.5|4712.5|4713.5|4713|4712.5|4710.5|1051
1634806650000|2021-10-21 08:57:30|4714||4714||4714||4714||0
1634806660000|2021-10-21 08:57:40|4713.5|4713|4713.5|4713|4713.5|4713|4713.5|4713|7
1634806670000|2021-10-21 08:57:50|4713|4712.5|4713|4712.5|4713|4712.5|4713|4712|232
1634806680000|2021-10-21 08:58:00|4712.5|4712|4713|4712|4713|4712.5|4712.5|4712|414
1634806690000|2021-10-21 08:58:10|4712.5|4711.5|4712.5|4712|4712.5|4712|4712|4711|1030
1634806700000|2021-10-21 08:58:20|4712|4711|4712|4711|4712.5|4712|4712|4711|4761
1634806710000|2021-10-21 08:58:30|4711.5|4710.5|4710|4708.5|4711.5|4710.5|4710|4708.5|741
1634806720000|2021-10-21 08:58:40|4709.5|4709|4709|4708.5|4709.5|4709|4709|4708.5|774
1634806730000|2021-10-21 08:58:50|4708.5|4708|4707|4706|4708.5|4708|4707|4706|1122
1634806740000|2021-10-21 08:59:00||4706.5||4706.5||4706.5||4706.5|376
1634806760000|2021-10-21 08:59:20|4706.5|4706|4706.5|4705.5|4707|4706|4706.5|4705.5|1035
1634806770000|2021-10-21 08:59:30|||||||||2
1634806780000|2021-10-21 08:59:40|4707|4706|4707|4706|4707|4706|4706.5|4705.5|683
1634806790000|2021-10-21 08:59:50|4706.5|4705.5|4706|4705|4707|4705.5|4706|4705|563
1634806800000|2021-10-21 09:00:00|4705.5|4704.5|4705.5|4705|4706|4705.5|4705|4704.5|3362
1634806810000|2021-10-21 09:00:10|4705|4704.5|4705.5|4705|4705.5|4705|4705|4704.5|11105
1634806820000|2021-10-21 09:00:20|4705|4704.5|4702|4700.5|4705.5|4705|4701|4699.5|11215
1634806830000|2021-10-21 09:00:30|4701.5|4700|4704.5|4703.5|4705.5|4705|4701.5|4700|6780
1634806840000|2021-10-21 09:00:40|4704|4703|4705|4704|4705|4704|4703.5|4702.5|1393
1634806850000|2021-10-21 09:00:50|4705.5|4704.5|4705|4703.5|4705.5|4704.5|4704|4703.5|2583
1634806860000|2021-10-21 09:01:00|4704.5|4704|4703.5|4701.5|4705|4704|4703.5|4701.5|568
1634806870000|2021-10-21 09:01:10|4703|4702|4703.5|4702|4703.5|4702|4702.5|4701.5|1000
1634806880000|2021-10-21 09:01:20|4704|4702.5|4703|4701.5|4705.5|4705|4701.5|4701|7078
1634806890000|2021-10-21 09:01:30|4702.5|4701|4701|4699.5|4702.5|4701|4700|4699.5|706
1634806900000|2021-10-21 09:01:40|4700.5|4699|4699.5|4698.5|4700.5|4699|4699|4698.5|1763
1634806910000|2021-10-21 09:01:50|||||||||418
1634806920000|2021-10-21 09:02:00|4700|4699|4700.5|4700|4700.5|4700|4700|4698.5|2339
1634806930000|2021-10-21 09:02:10|4700|4699.5|4700.5|4700|4701.5|4700|4700|4699.5|4287
1634806940000|2021-10-21 09:02:20|4700|4699.5|4702|4700.5|4702|4701.5|4700|4699.5|2368
1634806950000|2021-10-21 09:02:30||4701||4701||4701||4701|25
1634806960000|2021-10-21 09:02:40|||||||||20
1634806970000|2021-10-21 09:02:50|4701|4700.5|4700|4699|4701|4700.5|4700|4699|686
1634806980000|2021-10-21 09:03:00|4699.5|4698.5|4699.5|4698.5|4699.5|4698.5|4699|4698.5|412
1634806990000|2021-10-21 09:03:10|4700|4699|4699|4698|4700|4699|4698.5|4698|532
1634807000000|2021-10-21 09:03:20|||||||||100
1634807010000|2021-10-21 09:03:30|4698.5|4697.5|4697.5|4696.5|4698.5|4697.5|4697|4696.5|741
1634807020000|2021-10-21 09:03:40|4698|4697|4699|4698.5|4700|4699|4698|4696|3651
1634807030000|2021-10-21 09:03:50|4699.5|4698|4698|4697.5|4699.5|4698|4698|4697.5|181
1634807040000|2021-10-21 09:04:00|||||||||28
1634807050000|2021-10-21 09:04:10|4697.5|4697|4699.5|4699|4700|4699|4697.5|4696.5|1939
1634807060000|2021-10-21 09:04:20|4700||4700||4700||4700||166
1634807070000|2021-10-21 09:04:30|4699.5|4698.5|4700|4698.5|4700|4698.5|4699.5|4698.5|159
1634807080000|2021-10-21 09:04:40|4699.5|4699|4699.5|4699|4699.5|4699|4698.5|4697.5|1018
1634807090000|2021-10-21 09:04:50|4700|4699.5|4700|4699|4700|4699.5|4700|4699|1089
1634807100000|2021-10-21 09:05:00|4700.5|4699.5|4702|4700.5|4702|4700.5|4700.5|4699.5|292
1634807110000|2021-10-21 09:05:10|4701.5|4700|4701|4699.5|4701.5|4700|4700.5|4699.5|320
1634807120000|2021-10-21 09:05:20|||||||||1
1634807130000|2021-10-21 09:05:30|4700.5|4699|4700.5|4699|4700.5|4699|4700.5|4699|20
1634807140000|2021-10-21 09:05:40||4699.5||4699.5||4699.5||4699.5|0
1634807150000|2021-10-21 09:05:50|||||||||72
1634807170000|2021-10-21 09:06:10|4701|4700|4700.5|4700|4701|4700.5|4700|4699.5|1385
1634807180000|2021-10-21 09:06:20||4699.5||4700||4700||4699.5|698
1634807190000|2021-10-21 09:06:30|4700|4699.5|4699.5|4699|4700|4700|4699.5|4699|553
1634807200000|2021-10-21 09:06:40|4699|4698.5|4699|4698|4699|4698.5|4698|4697.5|2909
1634807220000|2021-10-21 09:07:00|4698.5|4697.5|4697.5|4696|4699|4697.5|4696.5|4695.5|850
1634807230000|2021-10-21 09:07:10|4698.5|4696.5|4699|4697.5|4699|4697.5|4698|4696.5|593
1634807240000|2021-10-21 09:07:20|4699.5|4698|4699|4697.5|4699.5|4699|4699|4697.5|300
1634807250000|2021-10-21 09:07:30|4698.5|4697|4699|4697.5|4699|4697.5|4698|4696.5|1190
1634807280000|2021-10-21 09:08:00||4698||4698||4698||4698|0
1634807290000|2021-10-21 09:08:10|4698.5|4697.5|4698|4696.5|4698.5|4698|4698|4696.5|1137
1634807300000|2021-10-21 09:08:20|4698.5|4697|4698|4697|4699|4698|4698|4696.5|500
1634807310000|2021-10-21 09:08:30|4697.5|4696.5|4698|4697|4698|4697|4696.5|4696|1376
1634807320000|2021-10-21 09:08:40|4697.5|4696.5|4697.5|4697|4697.5|4697|4697.5|4696.5|261
1634807330000|2021-10-21 09:08:50||4696.5||4696.5||4696.5||4696.5|2000
1634807340000|2021-10-21 09:09:00|4698||4698||4698||4698||40
1634807350000|2021-10-21 09:09:10|4697.5|4696|4697|4696|4697.5|4696|4697|4696|71
1634807360000|2021-10-21 09:09:20|4696.5|4695.5|4693.5|4693|4696.5|4695.5|4693.5|4693|1059
1634807370000|2021-10-21 09:09:30|4694|4693.5|4695|4694.5|4695|4694.5|4694|4693.5|804
1634807380000|2021-10-21 09:09:40|4695.5|4694|4693.5|4693|4695.5|4694|4693.5|4693|2743
1634807390000|2021-10-21 09:09:50|4694||4694.5||4694.5||4694||589
1634807400000|2021-10-21 09:10:00|4695|4693.5|4695|4694|4695|4694|4695|4693.5|220
1634807420000|2021-10-21 09:10:20|4694.5|4693.5|4695|4693.5|4695|4694|4694.5|4693.5|325
1634807430000|2021-10-21 09:10:30|4694.5||4694.5||4694.5||4694.5||669
1634807440000|2021-10-21 09:10:40|4695||4695||4695||4695||31
1634807450000|2021-10-21 09:10:50||4694||4694||4694.5||4693.5|1474
1634807460000|2021-10-21 09:11:00|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|937
1634807470000|2021-10-21 09:11:10|4694|4693|4693.5|4692|4694|4693|4693.5|4692|919
1634807490000|2021-10-21 09:11:30|4694|4692.5|4694|4693|4695|4693.5|4694|4692.5|999
1634807500000|2021-10-21 09:11:40|4694.5|4693.5|4694|4693|4695|4693.5|4694|4692.5|692
1634807510000|2021-10-21 09:11:50|||||||||235
1634807520000|2021-10-21 09:12:00||4693.5||4693||4693.5||4693|2033
1634807530000|2021-10-21 09:12:10||4693.5||4693||4693.5||4693|313
1634807540000|2021-10-21 09:12:20|4693.5|4692.5|4693|4692.5|4693.5|4692.5|4693|4692|666
1634807550000|2021-10-21 09:12:30|||||||||15
1634807560000|2021-10-21 09:12:40|4692.5|4692|4692.5|4691.5|4692.5|4692|4692|4691.5|641
1634807570000|2021-10-21 09:12:50||4691||4691||4691||4691|20
1634807580000|2021-10-21 09:13:00|4692|4690.5|4690.5|4689.5|4692|4691|4689.5|4689|1170
1634807590000|2021-10-21 09:13:10|4691|4690.5|4691|4689.5|4691|4690.5|4690|4689.5|653
1634807600000|2021-10-21 09:13:20||4690||4690||4690||4690|152
1634807620000|2021-10-21 09:13:40|||||||||200
1634807630000|2021-10-21 09:13:50|||||||||1
1634807660000|2021-10-21 09:14:20|||||||||100
1634807670000|2021-10-21 09:14:30|4690.5|4689.5|4691|4690|4691|4690|4689.5|4689|899
1634807680000|2021-10-21 09:14:40|||||||||70
1634807690000|2021-10-21 09:14:50|4691.5|4690.5|4691|4690|4691.5|4691|4691|4690|2263
1634807700000|2021-10-21 09:15:00|4691.5|4690.5|4694|4693|4694|4693|4691|4690|6262
1634807710000|2021-10-21 09:15:10|4693.5|4692.5|4694|4693|4694|4693|4693|4692.5|1156
1634807720000|2021-10-21 09:15:20|||||||||1
1634807730000|2021-10-21 09:15:30|4694.5|4693.5|4695|4694|4695|4694|4694.5|4693.5|607
1634807740000|2021-10-21 09:15:40|4694.5|4693.5|4694|4693|4695|4693.5|4694|4693|495
1634807750000|2021-10-21 09:15:50|4693.5|4693.5|4694.5|4693|4695|4694|4693.5|4693|1146
1634807760000|2021-10-21 09:16:00||4693.5||4693.5||4693.5||4693.5|2
1634807790000|2021-10-21 09:16:30|4695|4694|4695|4693.5|4695.5|4694|4695|4693.5|1005
1634807800000|2021-10-21 09:16:40||4694||4694||4694||4694|50
1634807810000|2021-10-21 09:16:50|||||||||65
1634807820000|2021-10-21 09:17:00|4695.5|4694.5|4699.5|4698|4699.5|4698|4695|4694|3224
1634807830000|2021-10-21 09:17:10|4699||4699||4699||4699||0
1634807840000|2021-10-21 09:17:20|4699.5|4698.5|4700|4698.5|4700|4699.5|4699.5|4698.5|738
1634807850000|2021-10-21 09:17:30|||||||||106
1634807860000|2021-10-21 09:17:40|4699.5|4699|4700|4698.5|4700|4699|4699|4698.5|1114
1634807870000|2021-10-21 09:17:50|||||||||978
1634807880000|2021-10-21 09:18:00|4700.5|4699|4703|4701.5|4703|4701.5|4700.5|4699|2690
1634807890000|2021-10-21 09:18:10|4702.5|4701|4701.5|4700.5|4703|4701|4701|4700.5|1945
1634807900000|2021-10-21 09:18:20|4701|4701|4703|4701.5|4703.5|4702.5|4701|4699.5|4780
1634807910000|2021-10-21 09:18:30|4703.5|4701|4705.5|4704.5|4706|4704.5|4703.5|4701|521
1634807920000|2021-10-21 09:18:40|4706|4705|4706|4704.5|4706.5|4706|4706|4704.5|912
1634807930000|2021-10-21 09:18:50|4705.5|4704|4705|4703.5|4705.5|4704.5|4705|4703.5|239
1634807940000|2021-10-21 09:19:00||4704||4704||4704||4704|32
1634807960000|2021-10-21 09:19:20|4704|4703.5|4705|4704|4705|4704|4704|4703.5|2208
1634807970000|2021-10-21 09:19:30||4703.5||4703.5||4704||4703.5|294
1634807980000|2021-10-21 09:19:40|4705.5|4704|4705|4704|4705.5|4704|4705|4703.5|1142
1634807990000|2021-10-21 09:19:50|||||||||123
1634808000000|2021-10-21 09:20:00|4704.5|4703|4706|4704.5|4706|4704.5|4704|4703|2997
1634808010000|2021-10-21 09:20:10|4705.5|4705|4707.5|4706|4707.5|4706.5|4705|4705|1662
1634808020000|2021-10-21 09:20:20|4707||4707||4707.5||4707||60
1634808030000|2021-10-21 09:20:30|4707.5|4706.5|4707.5|4706.5|4707.5|4706.5|4707.5|4706.5|0
1634808040000|2021-10-21 09:20:40|4708|4707|4708|4707|4708|4707|4707.5|4707|394
1634808060000|2021-10-21 09:21:00|4708.5|4707.5|4711.5|4710|4711.5|4710|4708.5|4707|1019
1634808070000|2021-10-21 09:21:10|4712|4710.5|4712.5|4711|4713.5|4712|4711.5|4710.5|920
1634808080000|2021-10-21 09:21:20|4713|4711.5|4713|4711.5|4713.5|4711.5|4713|4711.5|106
1634808090000|2021-10-21 09:21:30|4713.5|4712|4715|4713.5|4715.5|4713.5|4713.5|4712|961
1634808100000|2021-10-21 09:21:40|4714.5|4713|4712.5|4711.5|4714.5|4713.5|4712.5|4711.5|1637
1634808110000|2021-10-21 09:21:50|4712|4711|4711|4709.5|4712|4711|4711|4709.5|465
1634808120000|2021-10-21 09:22:00|||||||||171
1634808140000|2021-10-21 09:22:20|4710.5|4709|4709|4708|4710.5|4709.5|4709|4708|304
1634808150000|2021-10-21 09:22:30|4708.5|4707.5|4709|4707.5|4709|4707.5|4708|4706|1143
1634808160000|2021-10-21 09:22:40||4708||4708||4708||4708|0
1634808180000|2021-10-21 09:23:00|4708.5|4708.5|4711.5|4710|4711.5|4710|4708.5|4708|707
1634808190000|2021-10-21 09:23:10|4711|4709.5|4711|4709|4711|4709.5|4711|4709|132
1634808200000|2021-10-21 09:23:20|||||||||31
1634808210000|2021-10-21 09:23:30|4710.5|4708.5|4710|4708.5|4710.5|4708.5|4709|4708|176
1634808220000|2021-10-21 09:23:40|4710.5|4709|4711|4709.5|4711|4709.5|4710.5|4709|69
1634808230000|2021-10-21 09:23:50|4711.5|4710|4711.5|4710|4711.5|4710|4711.5|4710|0
1634808240000|2021-10-21 09:24:00|4711||4710.5||4711||4710.5||207
1634808250000|2021-10-21 09:24:10||4709.5||4709.5||4709.5||4709.5|101
1634808260000|2021-10-21 09:24:20|4710|4709|4709.5|4708.5|4710|4709.5|4709.5|4708.5|534
1634808270000|2021-10-21 09:24:30|4710|4709|4711.5|4710|4712|4710.5|4710|4708.5|1306
1634808280000|2021-10-21 09:24:40|4712|4710.5|4713|4712|4714|4712.5|4712|4710.5|253
1634808290000|2021-10-21 09:24:50|4712.5|4711.5|4712.5|4711|4712.5|4711.5|4712.5|4711|356
1634808300000|2021-10-21 09:25:00||4711.5||4711.5||4711.5||4711.5|0
1634808310000|2021-10-21 09:25:10|4712|4711|4712.5|4711|4713.5|4713|4711.5|4711|4682
1634808320000|2021-10-21 09:25:20|4712|4711.5|4711|4710|4712|4712|4711|4710|451
1634808330000|2021-10-21 09:25:30|||||||||40
1634808350000|2021-10-21 09:25:50|4710.5|4709.5|4709.5|4707.5|4710.5|4709.5|4708.5|4706.5|11121
1634808360000|2021-10-21 09:26:00|4709|4708|4709.5|4707.5|4709.5|4708|4709|4707.5|45
1634808380000|2021-10-21 09:26:20||4708.5||4708.5||4708.5||4708|1218
1634808390000|2021-10-21 09:26:30|4709|4708|4709|4707.5|4709.5|4708.5|4709|4707.5|341
1634808410000|2021-10-21 09:26:50|4708.5|4708|4709|4708.5|4709|4708.5|4708.5|4707.5|996
1634808420000|2021-10-21 09:27:00|4709.5|4709|4708|4706|4709.5|4709|4708|4706|971
1634808430000|2021-10-21 09:27:10|4707.5|4705.5|4706|4704|4707.5|4705.5|4706|4704|456
1634808450000|2021-10-21 09:27:30|4705.5|4703.5|4705|4703.5|4705.5|4703.5|4705|4703|308
1634808460000|2021-10-21 09:27:40|4705.5|4704|4705|4703.5|4706|4705.5|4705|4703.5|1046
1634808470000|2021-10-21 09:27:50|||||||||668
1634808480000|2021-10-21 09:28:00|4704|4703|4705|4703.5|4705|4704|4703.5|4702.5|921
1634808500000|2021-10-21 09:28:20|4704.5|4703|4705|4704|4705|4704|4704.5|4703|204
1634808510000|2021-10-21 09:28:30|4705.5|4704.5|4705|4704|4705.5|4705|4705|4704|1217
1634808520000|2021-10-21 09:28:40|||||||||132
1634808530000|2021-10-21 09:28:50|4706||4706||4706||4706||0
1634808540000|2021-10-21 09:29:00|4705.5|4704.5|4705|4704|4705.5|4704.5|4705|4704|80
1634808550000|2021-10-21 09:29:10|4705.5||4705.5||4705.5||4705||100
1634808560000|2021-10-21 09:29:20|||||||||121
1634808570000|2021-10-21 09:29:30|4706|4704.5|4707|4705.5|4707|4706|4705.5|4704.5|2247
1634808580000|2021-10-21 09:29:40|4707.5|4706|4708|4706.5|4708.5|4707.5|4707.5|4706|383
1634808590000|2021-10-21 09:29:50|||||||||8
1634808600000|2021-10-21 09:30:00|||||||||49
1634808610000|2021-10-21 09:30:10|||||||||60
1634808620000|2021-10-21 09:30:20|4707.5|4707|4709|4707.5|4709|4707.5|4707.5|4706.5|1106
1634808630000|2021-10-21 09:30:30||4708||4708||4708||4708|231
1634808650000|2021-10-21 09:30:50|4708.5|4707.5|4708.5|4707.5|4709|4707.5|4708|4707.5|810
1634808660000|2021-10-21 09:31:00|4709||4708.5||4709||4708.5||0
1634808670000|2021-10-21 09:31:10|4708|4707|4707|4706|4708|4707|4706.5|4705.5|3165
1634808680000|2021-10-21 09:31:20|||||||||80
1634808690000|2021-10-21 09:31:30|4707.5|4706.5|4707.5|4706|4707.5|4706.5|4707|4706|1460
1634808700000|2021-10-21 09:31:40||4706.5||4706||4706.5||4706|609
1634808710000|2021-10-21 09:31:50||4706.5||4706.5||4706.5||4706.5|30
1634808730000|2021-10-21 09:32:10|4708|4707|4708|4707.5|4708.5|4707.5|4708|4706.5|459
1634808750000|2021-10-21 09:32:30|4707.5|4706.5|4707.5|4706.5|4707.5|4706.5|4707.5|4706.5|471
1634808760000|2021-10-21 09:32:40|4708|4706|4708|4706.5|4708|4706.5|4708|4706|0
1634808770000|2021-10-21 09:32:50||4706||4706||4706||4706|0
1634808780000|2021-10-21 09:33:00|4708.5|4706.5|4710|4709|4711|4709.5|4708.5|4706.5|1511
1634808800000|2021-10-21 09:33:20|4709.5|4708.5|4708.5|4708|4709.5|4708.5|4708.5|4708|297
1634808810000|2021-10-21 09:33:30|4709|4707.5|4708.5|4707.5|4709.5|4707.5|4708.5|4707|453
1634808820000|2021-10-21 09:33:40|4709|4708|4709.5|4708|4710|4709|4708.5|4707.5|2887
1634808830000|2021-10-21 09:33:50|4710|4708.5|4710|4708.5|4710|4708.5|4710|4708.5|250
1634808840000|2021-10-21 09:34:00|4709.5||4710||4710||4709.5||68
1634808850000|2021-10-21 09:34:10|4710.5|4709|4710|4708.5|4711|4709.5|4710|4708.5|621
1634808860000|2021-10-21 09:34:20||4709||4708.5||4709||4708.5|80
1634808870000|2021-10-21 09:34:30|||||||||66
1634808890000|2021-10-21 09:34:50|||||||||68
1634808900000|2021-10-21 09:35:00|4711|4709.5|4710.5|4709.5|4711|4710|4710|4709.5|419
1634808910000|2021-10-21 09:35:10|4710|4709|4708.5|4707|4710.5|4709|4708.5|4707|1019
1634808920000|2021-10-21 09:35:20|4709|4707.5|4709|4708|4709|4708|4709|4707.5|624
1634808930000|2021-10-21 09:35:30|||||||||90
1634808950000|2021-10-21 09:35:50|4708.5|4707.5|4708|4707.5|4708.5|4707.5|4708|4707.5|359
1634808960000|2021-10-21 09:36:00|4707.5|4707|4707|4706.5|4707.5|4707|4706.5|4706|1048
1634808970000|2021-10-21 09:36:10|||||||||9
1634808980000|2021-10-21 09:36:20|4706.5|4706|4707|4705.5|4707|4706|4706|4704.5|429
1634808990000|2021-10-21 09:36:30|4707.5|4706|4709|4708|4709.5|4708.5|4707.5|4706|1622
1634809000000|2021-10-21 09:36:40||4707.5||4707.5||4707.5||4707|8
1634809010000|2021-10-21 09:36:50|4709.5|4708|4710|4709.5|4710.5|4709.5|4709.5|4708|602
1634809030000|2021-10-21 09:37:10|4710.5|4710|4712.5|4711|4713.5|4712|4710.5|4709.5|629
1634809050000|2021-10-21 09:37:30|4713|4711.5|4713|4711.5|4713|4711.5|4713|4711.5|115
1634809060000|2021-10-21 09:37:40|4712.5|4712|4712.5|4711.5|4712.5|4712|4711|4710|3192
1634809070000|2021-10-21 09:37:50|4713|4712|4713|4712|4714.5|4712.5|4712|4711.5|462
1634809080000|2021-10-21 09:38:00|4712.5|4712.5|4713|4712|4713|4712.5|4712.5|4712|352
1634809100000|2021-10-21 09:38:20|4713.5|4712.5|4715.5|4714|4715.5|4714|4713|4712.5|1701
1634809110000|2021-10-21 09:38:30|4715|4714.5|4715|4714|4715.5|4714.5|4714.5|4714|782
1634809120000|2021-10-21 09:38:40|4714.5|4713.5|4715|4713|4715|4713.5|4714|4712.5|1170
1634809130000|2021-10-21 09:38:50|4715.5|4714|4716.5|4715|4716.5|4715.5|4715|4713|1655
1634809140000|2021-10-21 09:39:00|4717|4715.5|4716|4715|4717|4715.5|4715.5|4715|638
1634809150000|2021-10-21 09:39:10|4715.5|4714.5|4715.5|4714|4716|4714.5|4715|4713|1024
1634809160000|2021-10-21 09:39:20|4716||4716||4716||4715.5||0
1634809170000|2021-10-21 09:39:30|4715.5|4713.5|4714.5|4713|4715.5|4713.5|4714.5|4713|218
1634809180000|2021-10-21 09:39:40|||||||||72
1634809190000|2021-10-21 09:39:50|||||||||8
1634809200000|2021-10-21 09:40:00|4714|4712.5|4713.5|4712.5|4714|4713|4713|4712|1066
1634809210000|2021-10-21 09:40:10|4714|4713|4714|4713|4714.5|4713|4714|4713|561
1634809220000|2021-10-21 09:40:20|4713.5|4712.5|4714|4712.5|4714|4712.5|4713.5|4712.5|390
1634809230000|2021-10-21 09:40:30|4713.5|4712|4711|4709.5|4714|4712|4711|4709.5|1073
1634809240000|2021-10-21 09:40:40||4709||4709.5||4709.5||4709|0
1634809260000|2021-10-21 09:41:00|4711.5|4710|4711.5|4710|4712|4711.5|4711.5|4710|592
1634809280000|2021-10-21 09:41:20|||||||||140
1634809290000|2021-10-21 09:41:30|4711|4709.5|4709.5|4708.5|4711|4709.5|4709.5|4708.5|1354
1634809300000|2021-10-21 09:41:40|4710|4709|4709.5|4708.5|4710|4709.5|4709|4708.5|2339
1634809310000|2021-10-21 09:41:50|4710|4709|4710|4709|4711.5|4710|4709.5|4709|1673
1634809320000|2021-10-21 09:42:00|4709.5|4708.5|4709|4708|4709.5|4708.5|4709|4708|470
1634809330000|2021-10-21 09:42:10|4708.5|4707.5|4708.5|4707|4708.5|4707.5|4708.5|4707|271
1634809340000|2021-10-21 09:42:20|4708|4706.5|4707.5|4706.5|4708|4707|4707.5|4706.5|581
1634809350000|2021-10-21 09:42:30|4707|4706|4705.5|4704|4707|4706.5|4705.5|4704|1288
1634809370000|2021-10-21 09:42:50||4704.5||4704||4704.5||4704|322
1634809380000|2021-10-21 09:43:00||4704.5||4704.5||4704.5||4704.5|127
1634809390000|2021-10-21 09:43:10|4706|4705|4707|4705.5|4707|4706|4705.5|4705|1462
1634809400000|2021-10-21 09:43:20|4706.5|4705|4706.5|4705|4706.5|4705|4706|4705|442
1634809410000|2021-10-21 09:43:30|4706|4706|4708|4707|4709|4708|4706|4705|2547
1634809420000|2021-10-21 09:43:40|4708.5|4707.5|4709.5|4707.5|4709.5|4707.5|4708.5|4707|127
1634809430000|2021-10-21 09:43:50||4708||4707.5||4708||4707.5|215
1634809440000|2021-10-21 09:44:00|4709||4708.5||4709||4708.5||1
1634809450000|2021-10-21 09:44:10|4708|4707|4706.5|4704.5|4708|4707|4705.5|4704.5|674
1634809460000|2021-10-21 09:44:20|4706|4705|4706|4705|4706|4705|4706|4705|1
1634809480000|2021-10-21 09:44:40|4705.5|4704.5|4705.5|4705|4706|4705|4705.5|4704.5|116
1634809490000|2021-10-21 09:44:50|4706|4704.5|4705.5|4705|4706|4705|4705.5|4704.5|1029
1634809500000|2021-10-21 09:45:00|4706||4706||4706||4706||204
1634809510000|2021-10-21 09:45:10|4706.5|4705.5|4708|4707|4708|4707.5|4706.5|4705|1593
1634809520000|2021-10-21 09:45:20|4707.5|4706.5|4707|4705.5|4707.5|4707|4707|4705.5|471
1634809530000|2021-10-21 09:45:30|4708|4706|4708|4706.5|4708.5|4707.5|4707.5|4705.5|724
1634809550000|2021-10-21 09:45:50|4708.5|4707|4708.5|4707|4708.5|4708|4708|4707|667
1634809560000|2021-10-21 09:46:00|4708|4706.5|4708.5|4707|4708.5|4707|4707.5|4706.5|156
1634809570000|2021-10-21 09:46:10||4707.5||4707.5||4707.5||4707.5|0
1634809580000|2021-10-21 09:46:20|4709|4708|4708.5|4707.5|4709|4708|4708.5|4707.5|30
1634809590000|2021-10-21 09:46:30|||||||||229
1634809610000|2021-10-21 09:46:50|4709|4708|4709.5|4708|4710.5|4709|4708.5|4708|1706
1634809620000|2021-10-21 09:47:00|||||||||193
1634809630000|2021-10-21 09:47:10|4709|4708.5|4709|4708|4709|4708.5|4709|4708|171
1634809640000|2021-10-21 09:47:20|4708.5|4707.5|4709|4708|4709|4708|4708.5|4707.5|671
1634809650000|2021-10-21 09:47:30|4709.5|4708.5|4711|4709.5|4711.5|4709.5|4709.5|4708.5|2552
1634809660000|2021-10-21 09:47:40|4711.5|4709|4711|4710|4711.5|4710|4710|4709|1098
1634809670000|2021-10-21 09:47:50|4711.5|4710.5|4712|4711|4712|4711|4711.5|4710.5|911
1634809690000|2021-10-21 09:48:10|4711.5|4710.5|4712|4710.5|4712|4710.5|4711.5|4710.5|1097
1634809700000|2021-10-21 09:48:20|4711.5||4711.5||4711.5||4711.5||0
1634809730000|2021-10-21 09:48:50|||||||||210
1634809740000|2021-10-21 09:49:00|4712|4711|4714|4712.5|4714|4713|4712|4711|2855
1634809750000|2021-10-21 09:49:10|||||||||105
1634809760000|2021-10-21 09:49:20|||||||||112
1634809770000|2021-10-21 09:49:30|||||||||9
1634809780000|2021-10-21 09:49:40|4713.5||4713.5||4713.5||4713.5||12
1634809790000|2021-10-21 09:49:50|4713|4712|4713|4712|4713.5|4712.5|4712.5|4712|1761
1634809800000|2021-10-21 09:50:00|||||||||9
1634809810000|2021-10-21 09:50:10|4713.5|4712.5|4715.5|4714|4716.5|4715|4713|4712|5304
1634809830000|2021-10-21 09:50:30|||||||||138
1634809840000|2021-10-21 09:50:40|||||||||335
1634809850000|2021-10-21 09:50:50|||||||||31
1634809860000|2021-10-21 09:51:00|4716|4715.5|4715.5|4714|4716|4715.5|4715.5|4714|671
1634809870000|2021-10-21 09:51:10|||||||||362
1634809880000|2021-10-21 09:51:20|||||||||65
1634809890000|2021-10-21 09:51:30|||||||||25
1634809900000|2021-10-21 09:51:40|4715||4715||4715.5||4714.5||1568
1634809910000|2021-10-21 09:51:50|4715.5|4714.5|4716|4715|4716|4715.5|4715.5|4714.5|1706
1634809920000|2021-10-21 09:52:00|||||||||210
1634809930000|2021-10-21 09:52:10|4715.5||4716||4716||4715.5||452
1634809940000|2021-10-21 09:52:20|4716.5|4715.5|4717.5|4716.5|4718.5|4717|4716.5|4715|977
1634809950000|2021-10-21 09:52:30|4717||4717||4717.5||4717||97
1634809960000|2021-10-21 09:52:40|4716.5|4716|4716.5|4715|4716.5|4716|4716.5|4715|388
1634809980000|2021-10-21 09:53:00||4715.5||4715.5||4715.5||4715.5|210
1634809990000|2021-10-21 09:53:10|4717||4716.5||4717||4716.5||149
1634810010000|2021-10-21 09:53:30|4716|4715|4716.5|4715.5|4717|4715.5|4716|4715|1226
1634810020000|2021-10-21 09:53:40|||||||||107
1634810030000|2021-10-21 09:53:50|4716|4715|4716.5|4716|4716.5|4716|4716|4715|1496
1634810040000|2021-10-21 09:54:00|4716|4715.5|4716.5|4715|4716.5|4715.5|4716|4715|939
1634810050000|2021-10-21 09:54:10|4716||4716.5||4716.5||4716||242
1634810070000|2021-10-21 09:54:30||4715.5||4715.5||4715.5||4715.5|258
1634810080000|2021-10-21 09:54:40||4715||4715||4715||4715|116
1634810090000|2021-10-21 09:54:50||4715.5||4715.5||4715.5||4715.5|0
1634810110000|2021-10-21 09:55:10|4717|4716|4718|4717.5|4718|4717.5|4716.5|4715.5|2179
1634810120000|2021-10-21 09:55:20||4717||4717||4717||4717|216
1634810140000|2021-10-21 09:55:40|||||||||5
1634810150000|2021-10-21 09:55:50|4718.5|4717.5|4719.5|4719|4720.5|4719|4718.5|4717|1469
1634810160000|2021-10-21 09:56:00|4719|4718|4718|4716.5|4719|4718|4718|4716.5|1633
1634810170000|2021-10-21 09:56:10|4718.5|4717|4720|4718.5|4720|4718.5|4718.5|4717|906
1634810180000|2021-10-21 09:56:20|4719.5|4719|4719.5|4718.5|4720|4719|4719.5|4718.5|82
1634810190000|2021-10-21 09:56:30|4719|4718|4718.5|4717|4719|4718|4718|4717|2126
1634810220000|2021-10-21 09:57:00|4718||4718.5||4718.5||4718||243
1634810230000|2021-10-21 09:57:10||4717.5||4717.5||4717.5||4717.5|0
1634810240000|2021-10-21 09:57:20|||||||||512
1634810250000|2021-10-21 09:57:30|||||||||80
1634810260000|2021-10-21 09:57:40|4718|4718|4719.5|4718.5|4719.5|4718.5|4718|4718|2852
1634810270000|2021-10-21 09:57:50|||||||||38
1634810280000|2021-10-21 09:58:00|4720|4719|4721|4719.5|4721.5|4719.5|4719.5|4718.5|1409
1634810300000|2021-10-21 09:58:20|||||||||2
1634810310000|2021-10-21 09:58:30|4720.5|4719|4721|4719|4721|4719|4720|4719|524
1634810320000|2021-10-21 09:58:40|4720.5|4719.5|4720.5|4719|4721|4720|4720.5|4719|309
1634810340000|2021-10-21 09:59:00|4721|4719.5|4722|4721|4722|4721|4720.5|4719|809
1634810350000|2021-10-21 09:59:10|4722.5|4721.5|4725|4723|4725|4723|4722.5|4721.5|631
1634810360000|2021-10-21 09:59:20||4723.5||4723.5||4723.5||4723.5|0
1634810370000|2021-10-21 09:59:30|4725.5|4724|4723|4721.5|4725.5|4724|4723|4721.5|1032
1634810380000|2021-10-21 09:59:40||4722||4721.5||4722||4721.5|23
1634810390000|2021-10-21 09:59:50|||||||||8
1634810400000|2021-10-21 10:00:00|4722.5||4722.5||4722.5||4722.5||109
1634810410000|2021-10-21 10:00:10|4722|4721|4721|4720|4722|4721|4720.5|4720|11515
1634810420000|2021-10-21 10:00:20|4720.5|4719|4720|4719|4720.5|4719|4720|4719|1518
1634810430000|2021-10-21 10:00:30|4720.5|4718.5|4719|4717|4720.5|4718.5|4719|4717|229
1634810440000|2021-10-21 10:00:40|4718|4716.5|4718|4716|4718|4716.5|4717.5|4716|597
1634810450000|2021-10-21 10:00:50|4718.5|4716.5|4717.5|4716|4718.5|4717|4717.5|4716|1187
1634810460000|2021-10-21 10:01:00||4716.5||4716.5||4716.5||4716.5|258
1634810470000|2021-10-21 10:01:10|||||||||228
1634810480000|2021-10-21 10:01:20|4717||4717.5||4717.5||4717||0
1634810520000|2021-10-21 10:02:00|4717|4716|4717|4715.5|4717.5|4716|4716.5|4715.5|1403
1634810530000|2021-10-21 10:02:10|4716.5||4716.5||4716.5||4716.5||0
1634810540000|2021-10-21 10:02:20|4717|4716|4718.5|4717.5|4718.5|4717.5|4717|4716|2164
1634810550000|2021-10-21 10:02:30|4719|4718|4719.5|4718.5|4719.5|4718.5|4719|4718|313
1634810560000|2021-10-21 10:02:40|4719|4718|4719.5|4718.5|4719.5|4718.5|4718.5|4718|1080
1634810570000|2021-10-21 10:02:50|4720|4719|4720|4719|4720|4719|4720|4718.5|711
1634810590000|2021-10-21 10:03:10|||||||||104
1634810600000|2021-10-21 10:03:20||4719.5||4719||4719.5||4719|0
1634810610000|2021-10-21 10:03:30|4719.5|4718.5|4719.5|4719|4719.5|4719|4719.5|4718.5|427
1634810630000|2021-10-21 10:03:50|4719|4718.5|4719.5|4718.5|4720|4719.5|4718.5|4717.5|3035
1634810640000|2021-10-21 10:04:00|4720|4719|4720|4719|4720|4719|4720|4719|0
1634810650000|2021-10-21 10:04:10||4719.5||4719||4719.5||4719|319
1634810660000|2021-10-21 10:04:20|||||||||214
1634810680000|2021-10-21 10:04:40|||||||||315
1634810690000|2021-10-21 10:04:50|4719.5|4718.5|4719.5|4719|4719.5|4719|4719.5|4718.5|2094
1634810700000|2021-10-21 10:05:00|4720||4720||4720||4720||212
1634810710000|2021-10-21 10:05:10|||||||||1870
1634810720000|2021-10-21 10:05:20|4719.5|4719.5|4720|4719.5|4720|4719.5|4719.5|4718.5|5206
1634810730000|2021-10-21 10:05:30|||||||||799
1634810740000|2021-10-21 10:05:40|||||||||20
1634810750000|2021-10-21 10:05:50|4719.5|4719|4719|4718|4720|4719.5|4718.5|4717.5|1752
1634810760000|2021-10-21 10:06:00|||||||||616
1634810780000|2021-10-21 10:06:20|4718.5|4718.5|4719.5|4718.5|4719.5|4718.5|4718.5|4717.5|3671
1634810790000|2021-10-21 10:06:30|||||||||450
1634810800000|2021-10-21 10:06:40|||||||||231
1634810810000|2021-10-21 10:06:50|||||||||202
1634810820000|2021-10-21 10:07:00|4719|4718|4718.5|4717.5|4719.5|4718|4718.5|4717.5|526
1634810830000|2021-10-21 10:07:10|||||||||159
1634810840000|2021-10-21 10:07:20|4718|4717|4718.5|4717.5|4718.5|4717.5|4717.5|4716|1275
1634810850000|2021-10-21 10:07:30|||||||||2
1634810860000|2021-10-21 10:07:40|4718|4717|4718.5|4717.5|4718.5|4717.5|4718|4717|585
1634810870000|2021-10-21 10:07:50|||||||||234
1634810880000|2021-10-21 10:08:00|||||||||124
1634810900000|2021-10-21 10:08:20|4718||4718.5||4718.5||4718||38
1634810910000|2021-10-21 10:08:30|||||||||6
1634810920000|2021-10-21 10:08:40|4719|4718|4720|4719|4720|4719.5|4719|4718|12687
1634810930000|2021-10-21 10:08:50|||||||||194
1634810940000|2021-10-21 10:09:00|||||||||65
1634810970000|2021-10-21 10:09:30|4719.5|4719.5|4720|4719.5|4720|4719.5|4719.5|4719|11989
1634810980000|2021-10-21 10:09:40||4719||4719||4719.5||4719|517
1634810990000|2021-10-21 10:09:50|||||||||8
1634811000000|2021-10-21 10:10:00|4719.5|4719.5|4720|4719|4720|4719.5|4719.5|4719|6278
1634811020000|2021-10-21 10:10:20|4719.5|4719.5|4720|4718|4720|4719.5|4719|4717.5|3651
1634811030000|2021-10-21 10:10:30|4719.5|4718.5|4719|4717.5|4720|4719.5|4718.5|4717.5|1810
1634811040000|2021-10-21 10:10:40|4718.5|4718|4719|4718|4719|4718.5|4718.5|4717.5|232
1634811060000|2021-10-21 10:11:00|4719.5|4718.5|4720|4719|4720|4719.5|4719.5|4718|2071
1634811070000|2021-10-21 10:11:10|4719.5||4720||4720||4719.5||324
1634811080000|2021-10-21 10:11:20|4719.5|4718.5|4719.5|4718|4719.5|4718.5|4719.5|4717.5|192
1634811090000|2021-10-21 10:11:30|||||||||5
1634811100000|2021-10-21 10:11:40||4718.5||4718||4718.5||4718|175
1634811110000|2021-10-21 10:11:50|4719|4718.5|4719.5|4718|4719.5|4718.5|4719|4718|184
1634811120000|2021-10-21 10:12:00|4719||4719||4719||4719||66
1634811130000|2021-10-21 10:12:10|4719.5|4718.5|4720|4719|4720|4719.5|4719|4718|2805
1634811140000|2021-10-21 10:12:20|||||||||32
1634811160000|2021-10-21 10:12:40|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4719|4718|723
1634811170000|2021-10-21 10:12:50||4718||4718.5||4718.5||4718|165
1634811180000|2021-10-21 10:13:00|||||||||58
1634811210000|2021-10-21 10:13:30|4720|4719|4719|4718|4720|4719|4718.5|4718|1037
1634811220000|2021-10-21 10:13:40|4719.5||4719||4719.5||4719||0
1634811230000|2021-10-21 10:13:50|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|133
1634811240000|2021-10-21 10:14:00|4719|4718|4719|4718|4719|4718|4718.5|4718|74
1634811260000|2021-10-21 10:14:20|4718.5|4717.5|4717|4715.5|4718.5|4718|4717|4715.5|791
1634811270000|2021-10-21 10:14:30|4716.5|4715|4716.5|4715.5|4716.5|4715.5|4716|4715|832
1634811280000|2021-10-21 10:14:40|4717|4716|4718|4717.5|4718|4717.5|4716.5|4716|2279
1634811290000|2021-10-21 10:14:50|4718.5|4718|4719|4717.5|4719.5|4718.5|4718.5|4717.5|784
1634811300000|2021-10-21 10:15:00||4718||4718||4718||4717.5|184
1634811310000|2021-10-21 10:15:10|4718.5|4717.5|4719|4717.5|4719|4718.5|4718.5|4717.5|131
1634811320000|2021-10-21 10:15:20|||||||||41
1634811330000|2021-10-21 10:15:30||4718||4718||4718||4718|0
1634811340000|2021-10-21 10:15:40|4718.5||4719||4719||4718.5||86
1634811350000|2021-10-21 10:15:50|4718.5||4718.5||4718.5||4718.5||10
1634811370000|2021-10-21 10:16:10|4717.5|4717.5|4717|4716|4717.5|4717.5|4717|4715.5|386
1634811380000|2021-10-21 10:16:20|4717.5|4716.5|4717|4716|4717.5|4717|4717|4716|628
1634811390000|2021-10-21 10:16:30|4717.5|4716.5|4717.5|4716.5|4717.5|4717|4717|4716|293
1634811400000|2021-10-21 10:16:40|4717|4716|4716.5|4715|4717.5|4716|4716.5|4715|241
1634811410000|2021-10-21 10:16:50|||||||||826
1634811420000|2021-10-21 10:17:00||4715.5||4715||4715.5||4715|94
1634811430000|2021-10-21 10:17:10|4716|4714.5|4716|4715|4716|4715|4715.5|4714.5|397
1634811440000|2021-10-21 10:17:20|4716.5|4715.5|4716|4715.5|4716.5|4715.5|4716|4715.5|908
1634811450000|2021-10-21 10:17:30|4715.5|4715|4713.5|4712.5|4715.5|4715|4713.5|4712.5|518
1634811470000|2021-10-21 10:17:50|4713|4712|4714.5|4714|4714.5|4714|4713|4712|1351
1634811480000|2021-10-21 10:18:00|4715.5|4713|4715.5|4714.5|4715.5|4714.5|4715.5|4713|520
1634811490000|2021-10-21 10:18:10|4716|4715|4716.5|4715|4716.5|4715|4716|4715|335
1634811500000|2021-10-21 10:18:20|4716||4716||4716||4716||0
1634811510000|2021-10-21 10:18:30|4717|4715.5|4717.5|4717|4718|4717|4716.5|4715|230
1634811520000|2021-10-21 10:18:40|4718|4717.5|4718|4717.5|4718|4717.5|4718|4717.5|42
1634811530000|2021-10-21 10:18:50||4716.5||4716.5||4717.5||4716|172
1634811540000|2021-10-21 10:19:00||4716||4716.5||4716.5||4716|0
1634811560000|2021-10-21 10:19:20|4717.5|4716|4717|4716|4718|4716|4716|4715.5|560
1634811580000|2021-10-21 10:19:40|4717.5|4716.5|4716.5|4716|4717.5|4716.5|4716.5|4716|810
1634811590000|2021-10-21 10:19:50|4717|4715.5|4716|4715|4717|4715.5|4716|4715|183
1634811600000|2021-10-21 10:20:00|||||||||108
1634811610000|2021-10-21 10:20:10|4715|4714.5|4716|4715|4716|4715|4715|4713.5|436
1634811620000|2021-10-21 10:20:20|4715.5|4714.5|4715|4713.5|4715.5|4714.5|4714.5|4713.5|605
1634811630000|2021-10-21 10:20:30||4714||4714||4714||4714|45
1634811640000|2021-10-21 10:20:40|4714.5|4713.5|4714.5|4713.5|4714.5|4713.5|4714.5|4713.5|1988
1634811660000|2021-10-21 10:21:00|4715|4714|4715.5|4714.5|4715.5|4714.5|4715|4714|681
1634811670000|2021-10-21 10:21:10|4716|4715|4717|4715.5|4718|4716.5|4716|4714.5|935
1634811680000|2021-10-21 10:21:20||4715||4715||4715||4715|59
1634811690000|2021-10-21 10:21:30|4716.5|4715.5|4716|4714.5|4716.5|4715.5|4716|4714.5|10
1634811710000|2021-10-21 10:21:50|4715|4714|4715|4714|4715.5|4714|4715|4713.5|277
1634811720000|2021-10-21 10:22:00|4715.5|4714.5|4715|4714|4715.5|4714.5|4715|4714|167
1634811730000|2021-10-21 10:22:10|4715.5|4714.5|4715|4714|4715.5|4714.5|4715|4714|224
1634811740000|2021-10-21 10:22:20|4714.5|4713.5|4713.5|4712.5|4714.5|4713.5|4712.5|4712|985
1634811750000|2021-10-21 10:22:30|||||||||105
1634811760000|2021-10-21 10:22:40|4713|4711.5|4711|4709.5|4713.5|4711.5|4710|4709|2843
1634811780000|2021-10-21 10:23:00|4711.5|4710|4712|4711|4712|4711.5|4711|4709.5|637
1634811790000|2021-10-21 10:23:10|4711.5|4710.5|4711.5|4710.5|4712|4710.5|4711.5|4709.5|220
1634811820000|2021-10-21 10:23:40|||||||||208
1634811840000|2021-10-21 10:24:00|4711|4710|4711.5|4710.5|4711.5|4710.5|4711|4709.5|1860
1634811850000|2021-10-21 10:24:10|||||||||676
1634811860000|2021-10-21 10:24:20|||||||||65
1634811880000|2021-10-21 10:24:40|||||||||98
1634811890000|2021-10-21 10:24:50|4711|4709.5|4709|4707.5|4711.5|4709.5|4709|4707.5|388
1634811900000|2021-10-21 10:25:00|4708.5|4707|4708|4706|4708.5|4707|4708|4706|315
1634811910000|2021-10-21 10:25:10|4707.5|4705.5|4707|4705.5|4707.5|4705.5|4707|4705.5|199
1634811920000|2021-10-21 10:25:20|4707.5|4706|4707|4706|4707.5|4707|4707|4706|1659
1634811930000|2021-10-21 10:25:30|||||||||5
1634811940000|2021-10-21 10:25:40|4706.5|4705|4706.5|4705|4706.5|4705.5|4706|4705|127
1634811950000|2021-10-21 10:25:50|4706||4706||4706||4706||1
1634811960000|2021-10-21 10:26:00|4705.5|4704.5|4706|4705.5|4706|4705.5|4705.5|4704.5|5164
1634811970000|2021-10-21 10:26:10|||||||||1146
1634811980000|2021-10-21 10:26:20|4706.5|4705|4706|4705.5|4706.5|4706|4706|4705|1108
1634811990000|2021-10-21 10:26:30||4705||4705||4705||4705|151
1634812000000|2021-10-21 10:26:40|4706.5|4705.5|4707.5|4706.5|4707.5|4706.5|4706.5|4705.5|1444
1634812020000|2021-10-21 10:27:00|4707|4706|4707|4706.5|4707|4706.5|4707|4706|294
1634812030000|2021-10-21 10:27:10|||||||||288
1634812050000|2021-10-21 10:27:30|4706.5|4706|4706.5|4705|4706.5|4706.5|4706.5|4705|381
1634812060000|2021-10-21 10:27:40||4705.5||4705.5||4705.5||4705.5|354
1634812070000|2021-10-21 10:27:50|4706|4705|4706|4705|4706|4705|4706|4705|65
1634812080000|2021-10-21 10:28:00|4705.5|4705.5|4705.5|4705|4706|4705.5|4705.5|4705|1658
1634812090000|2021-10-21 10:28:10|4705|4704.5|4706|4705.5|4706|4705.5|4705|4704.5|13501
1634812100000|2021-10-21 10:28:20||4705||4705||4705.5||4705|281
1634812110000|2021-10-21 10:28:30|4705.5||4706||4706||4705.5||859
1634812140000|2021-10-21 10:29:00|4706.5|4705.5|4707.5|4705.5|4707.5|4706.5|4706.5|4705|1370
1634812150000|2021-10-21 10:29:10||4706||4706.5||4706.5||4706|115
1634812160000|2021-10-21 10:29:20|4708|4707|4708|4706.5|4709|4707.5|4707.5|4706.5|534
1634812170000|2021-10-21 10:29:30|||||||||21
1634812180000|2021-10-21 10:29:40|||||||||414
1634812190000|2021-10-21 10:29:50|||||||||87
1634812200000|2021-10-21 10:30:00|||||||||723
1634812210000|2021-10-21 10:30:10||4707||4706.5||4707||4706.5|111
1634812220000|2021-10-21 10:30:20|4707.5|4706|4707|4706.5|4707.5|4706.5|4707|4706|268
1634812230000|2021-10-21 10:30:30|4706.5|4706|4706|4705.5|4707|4706|4706|4705|710
1634812240000|2021-10-21 10:30:40|||||||||79
1634812250000|2021-10-21 10:30:50||4705||4705||4705||4705|56
1634812260000|2021-10-21 10:31:00|||||||||138
1634812270000|2021-10-21 10:31:10|||||||||11
1634812290000|2021-10-21 10:31:30|4705.5||4706||4706||4705.5||358
1634812300000|2021-10-21 10:31:40||4704.5||4705||4705||4704.5|287
1634812310000|2021-10-21 10:31:50|4706.5|4705.5|4708|4707.5|4709|4708.5|4706|4705.5|3161
1634812320000|2021-10-21 10:32:00|4707|4707|4707|4705.5|4707|4707|4707|4705.5|1871
1634812330000|2021-10-21 10:32:10||4706||4706||4706||4706|22
1634812340000|2021-10-21 10:32:20|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|1679
1634812350000|2021-10-21 10:32:30|||||||||194
1634812360000|2021-10-21 10:32:40|||||||||21
1634812370000|2021-10-21 10:32:50|||||||||2
1634812380000|2021-10-21 10:33:00|4707|4706|4710|4708.5|4710.5|4709|4707|4705.5|2011
1634812390000|2021-10-21 10:33:10|4710.5|4709|4710.5|4709|4712.5|4711|4710.5|4709|422
1634812400000|2021-10-21 10:33:20|4711|4709.5|4712|4710.5|4712|4710.5|4711|4709.5|186
1634812410000|2021-10-21 10:33:30|4712.5||4712.5||4712.5||4712.5||0
1634812420000|2021-10-21 10:33:40|4712||4712||4712||4712||1000
1634812430000|2021-10-21 10:33:50|4712.5|4711|4712|4711|4713.5|4712|4712|4710.5|182
1634812440000|2021-10-21 10:34:00|4711.5||4712||4712||4711.5||490
1634812470000|2021-10-21 10:34:30|||||||||100
1634812480000|2021-10-21 10:34:40|4711.5|4710.5|4710.5|4709.5|4711.5|4710.5|4710.5|4709|945
1634812490000|2021-10-21 10:34:50|||||||||800
1634812500000|2021-10-21 10:35:00|4710|4709|4710|4708.5|4710.5|4709.5|4709.5|4708|650
1634812530000|2021-10-21 10:35:30|||||||||250
1634812540000|2021-10-21 10:35:40|4710.5|4709|4711.5|4709.5|4711.5|4710.5|4710.5|4708.5|679
1634812550000|2021-10-21 10:35:50||4710||4710||4710||4710|448
1634812560000|2021-10-21 10:36:00|4711|4709.5|4711|4709|4711.5|4710|4709|4708|6958
1634812570000|2021-10-21 10:36:10||4709.5||4709.5||4709.5||4709.5|0
1634812580000|2021-10-21 10:36:20||4710||4709.5||4710||4709.5|0
1634812590000|2021-10-21 10:36:30|4710.5|4710|4711.5|4710|4712|4711.5|4710.5|4709.5|2739
1634812600000|2021-10-21 10:36:40||4710.5||4710.5||4710.5||4710.5|0
1634812610000|2021-10-21 10:36:50|||||||||11
1634812620000|2021-10-21 10:37:00|4711|4711|4710.5|4709.5|4712|4711|4710.5|4709.5|2912
1634812630000|2021-10-21 10:37:10||4710||4710||4710||4710|19
1634812640000|2021-10-21 10:37:20|4711||4710.5||4711||4710.5||370
1634812650000|2021-10-21 10:37:30|4711|4710.5|4711.5|4710|4712.5|4711|4711|4710|1442
1634812670000|2021-10-21 10:37:50||4710.5||4710.5||4710.5||4710.5|0
1634812680000|2021-10-21 10:38:00|||||||||183
1634812690000|2021-10-21 10:38:10|4712|4711|4711|4710|4712.5|4711|4711|4710|1024
1634812700000|2021-10-21 10:38:20|4712|4710.5|4712|4710.5|4712|4710.5|4712|4710|2948
1634812710000|2021-10-21 10:38:30|4711.5|4710|4711|4710|4711.5|4710|4711|4710|64
1634812720000|2021-10-21 10:38:40|||||||||136
1634812730000|2021-10-21 10:38:50|4711.5|4710.5|4711.5|4710.5|4711.5|4710.5|4711|4710|473
1634812740000|2021-10-21 10:39:00|4711|4710|4711.5|4710.5|4711.5|4711|4711|4710|1188
1634812760000|2021-10-21 10:39:20|4712|4711|4712|4710.5|4712|4711|4711.5|4710.5|740
1634812770000|2021-10-21 10:39:30|4712.5|4711|4715|4713.5|4715|4713.5|4712.5|4711|2003
1634812780000|2021-10-21 10:39:40|4714.5|4714|4715|4713.5|4715.5|4714.5|4714.5|4713.5|297
1634812790000|2021-10-21 10:39:50|4715.5|4714|4716.5|4715|4716.5|4715.5|4715|4713.5|257
1634812800000|2021-10-21 10:40:00|4716|4714.5|4715.5|4714.5|4716|4714.5|4715.5|4714.5|239
1634812820000|2021-10-21 10:40:20|4715|4713.5|4713.5|4712.5|4715|4713.5|4713.5|4712.5|2062
1634812830000|2021-10-21 10:40:30|4713|4712|4712|4710.5|4713.5|4712|4711.5|4710.5|1515
1634812840000|2021-10-21 10:40:40|4711.5||4711.5||4712||4711.5||0
1634812860000|2021-10-21 10:41:00|4711|4710|4709.5|4708.5|4711|4710|4709.5|4708.5|2210
1634812870000|2021-10-21 10:41:10|||||||||20
1634812880000|2021-10-21 10:41:20|4710|4709|4710|4708.5|4710|4709|4709.5|4708.5|1184
1634812890000|2021-10-21 10:41:30|4709.5|4708|4710.5|4709.5|4710.5|4709.5|4708.5|4707|1278
1634812900000|2021-10-21 10:41:40|4710|4709|4710|4709|4710|4709|4710|4709|51
1634812920000|2021-10-21 10:42:00|4709.5|4708.5|4708|4707.5|4709.5|4708.5|4708|4706.5|2011
1634812930000|2021-10-21 10:42:10|4708.5|4708|4708|4706.5|4708.5|4708|4707.5|4706.5|1079
1634812940000|2021-10-21 10:42:20|4708.5|4707|4708.5|4707.5|4708.5|4707.5|4708|4707|1004
1634812950000|2021-10-21 10:42:30|4708|4708|4710|4708.5|4710|4708.5|4708|4708|963
1634812970000|2021-10-21 10:42:50|||||||||11
1634812980000|2021-10-21 10:43:00|||||||||101
1634812990000|2021-10-21 10:43:10|4710.5|4710|4711|4710.5|4711|4710.5|4709.5|4708.5|6199
1634813000000|2021-10-21 10:43:20|4711.5|4711|4711|4710|4711.5|4711|4710.5|4710|784
1634813020000|2021-10-21 10:43:40||4710.5||4710.5||4710.5||4710.5|66
1634813040000|2021-10-21 10:44:00|4710.5|4710|4710.5|4710|4711|4710.5|4710.5|4709|2646
1634813050000|2021-10-21 10:44:10|||||||||118
1634813060000|2021-10-21 10:44:20|4710|4709.5|4710.5|4710|4710.5|4710|4710|4709|1489
1634813080000|2021-10-21 10:44:40|4711|4710.5|4711|4710.5|4711|4710.5|4710.5|4710|980
1634813090000|2021-10-21 10:44:50||4710||4710||4710||4710|57
1634813100000|2021-10-21 10:45:00|||||||||2697
1634813110000|2021-10-21 10:45:10|||||||||164
1634813120000|2021-10-21 10:45:20|||||||||116
1634813130000|2021-10-21 10:45:30|||||||||451
1634813140000|2021-10-21 10:45:40|||||||||388
1634813160000|2021-10-21 10:46:00|||||||||25
1634813170000|2021-10-21 10:46:10|4711.5|4710.5|4713.5|4712.5|4713.5|4713|4711.5|4710|2958
1634813180000|2021-10-21 10:46:20|4713|4712|4713|4712|4713|4712|4713|4712|224
1634813190000|2021-10-21 10:46:30|4712.5|4711.5|4711.5|4710|4713|4711.5|4711.5|4710|261
1634813200000|2021-10-21 10:46:40||4710.5||4710.5||4710.5||4710.5|238
1634813220000|2021-10-21 10:47:00|||||||||175
1634813230000|2021-10-21 10:47:10|||||||||249
1634813240000|2021-10-21 10:47:20|4712|4711|4711.5|4710.5|4712|4711|4711.5|4710.5|402
1634813260000|2021-10-21 10:47:40|4712|4711|4712.5|4711.5|4712.5|4711.5|4712|4711|938
1634813280000|2021-10-21 10:48:00|||||||||175
1634813290000|2021-10-21 10:48:10|4712||4712.5||4712.5||4712||66
1634813300000|2021-10-21 10:48:20|||||||||250
1634813310000|2021-10-21 10:48:30|4713|4712|4713|4711.5|4714|4713|4713|4711.5|2192
1634813330000|2021-10-21 10:48:50|||||||||99
1634813340000|2021-10-21 10:49:00||4712||4712||4712||4712|175
1634813360000|2021-10-21 10:49:20|||||||||82
1634813370000|2021-10-21 10:49:30|4712.5|4712.5|4713|4712|4713|4712.5|4712.5|4712|774
1634813380000|2021-10-21 10:49:40|4712.5|4712.5|4712|4711.5|4713|4712.5|4712|4711|3959
1634813390000|2021-10-21 10:49:50|4712.5|4711|4712|4711.5|4712.5|4711.5|4712|4711|826
1634813400000|2021-10-21 10:50:00||4711||4711||4711||4711|138
1634813410000|2021-10-21 10:50:10|||||||||291
1634813430000|2021-10-21 10:50:30|||||||||211
1634813440000|2021-10-21 10:50:40|4711.5|4710.5|4711|4710|4712|4710.5|4710.5|4710|509
1634813450000|2021-10-21 10:50:50|4710.5|4709.5|4710.5|4710|4711|4710|4710.5|4709.5|1684
1634813460000|2021-10-21 10:51:00|4710|4709.5|4709|4708|4710.5|4710|4709|4708|10122
1634813470000|2021-10-21 10:51:10|4709.5|4709|4710|4708.5|4710.5|4709.5|4709.5|4708.5|1449
1634813480000|2021-10-21 10:51:20|4709.5|4709|4709|4708|4710|4709|4709|4708|400
1634813490000|2021-10-21 10:51:30|4708.5|4707.5|4708.5|4707.5|4709|4707.5|4707|4706.5|4877
1634813500000|2021-10-21 10:51:40|||||||||125
1634813520000|2021-10-21 10:52:00|4708|4708|4708|4707|4708|4708|4708|4707|1004
1634813530000|2021-10-21 10:52:10|4708.5|4707.5|4708|4707|4709.5|4708.5|4708|4707|2760
1634813540000|2021-10-21 10:52:20|4707.5|4707.5|4707.5|4707|4708|4707.5|4707.5|4707|1006
1634813550000|2021-10-21 10:52:30|4707|4706.5|4706|4705|4707|4706.5|4706|4705|1243
1634813570000|2021-10-21 10:52:50|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|4705|4704.5|498
1634813580000|2021-10-21 10:53:00|4706|4705|4707.5|4706|4707.5|4706|4705.5|4704.5|2362
1634813590000|2021-10-21 10:53:10|4707|4705.5|4706|4704.5|4707|4705.5|4706|4704.5|246
1634813610000|2021-10-21 10:53:30|4705.5|4703.5|4706|4704.5|4706|4705|4705|4703.5|316
1634813620000|2021-10-21 10:53:40|4705.5||4706||4706||4705.5||0
1634813630000|2021-10-21 10:53:50|4705.5||4706||4706||4705.5||0
1634813640000|2021-10-21 10:54:00|4705.5|4704|4704.5|4703.5|4705.5|4704.5|4703|4702.5|2464
1634813650000|2021-10-21 10:54:10|4705|4704|4705|4704|4705.5|4704.5|4704.5|4704|2239
1634813660000|2021-10-21 10:54:20|4704.5|4704.5|4704.5|4704|4704.5|4704.5|4704.5|4704|45
1634813670000|2021-10-21 10:54:30|||||||||332
1634813680000|2021-10-21 10:54:40|4705|4704.5|4705|4704|4705|4704.5|4704.5|4704|649
1634813700000|2021-10-21 10:55:00|4705.5|4704.5|4706|4705|4706|4705.5|4705.5|4704|1636
1634813710000|2021-10-21 10:55:10|4706.5|4705.5|4707.5|4706|4707.5|4706|4706.5|4705.5|1349
1634813720000|2021-10-21 10:55:20||4706.5||4706||4706.5||4706|37
1634813730000|2021-10-21 10:55:30|4707|4706.5|4707.5|4706|4708.5|4708|4707|4706|2992
1634813740000|2021-10-21 10:55:40|4708|4706.5|4707.5|4706.5|4708.5|4708|4707.5|4706|3201
1634813750000|2021-10-21 10:55:50|||||||||107
1634813760000|2021-10-21 10:56:00|4707|4706|4706.5|4705|4707.5|4706.5|4706.5|4705|1037
1634813770000|2021-10-21 10:56:10|4706|4705.5|4706|4705|4706|4705.5|4706|4705|295
1634813780000|2021-10-21 10:56:20|||||||||12
1634813790000|2021-10-21 10:56:30||4705.5||4705||4705.5||4705|595
1634813800000|2021-10-21 10:56:40|||||||||88
1634813810000|2021-10-21 10:56:50|||||||||391
1634813820000|2021-10-21 10:57:00|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706|4705|1226
1634813830000|2021-10-21 10:57:10|||||||||96
1634813840000|2021-10-21 10:57:20|||||||||542
1634813860000|2021-10-21 10:57:40|4706|4705|4705.5|4705|4706.5|4705|4705|4704.5|1234
1634813870000|2021-10-21 10:57:50|||||||||10
1634813880000|2021-10-21 10:58:00|4706||4705.5||4706||4705.5||1652
1634813890000|2021-10-21 10:58:10|4705|4704.5|4704.5|4704|4705|4704.5|4704.5|4704|1315
1634813900000|2021-10-21 10:58:20|4704|4703.5|4704|4702.5|4704|4703.5|4704|4702|1020
1634813910000|2021-10-21 10:58:30|4703.5|4702|4704|4702.5|4704|4702.5|4703|4702|169
1634813920000|2021-10-21 10:58:40|4703.5||4703.5||4703.5||4703.5||220
1634813930000|2021-10-21 10:58:50|4703|4702|4701.5|4700.5|4703.5|4702|4700.5|4700|5789
1634813940000|2021-10-21 10:59:00|||||||||245
1634813950000|2021-10-21 10:59:10|4702|4701|4702.5|4701.5|4703.5|4703|4701.5|4700.5|3481
1634813960000|2021-10-21 10:59:20|4703|4702|4702.5|4702|4703|4702.5|4702.5|4701.5|592
1634813970000|2021-10-21 10:59:30|4703|4701.5|4703.5|4703|4703.5|4703|4703|4701.5|1172
1634813980000|2021-10-21 10:59:40|4704|4703.5|4703.5|4703|4705.5|4704|4703.5|4703|282
1634813990000|2021-10-21 10:59:50|4704.5|4703.5|4704.5|4703.5|4704.5|4703.5|4703.5|4703|1146
1634814000000|2021-10-21 11:00:00|4705|4704|4704.5|4703.5|4706|4705|4704.5|4703|2877
1634814010000|2021-10-21 11:00:10||4704||4703.5||4704||4703.5|498
1634814020000|2021-10-21 11:00:20|||||||||10
1634814050000|2021-10-21 11:00:50|4704|4703|4704.5|4703|4704.5|4703.5|4703|4702|2458
1634814060000|2021-10-21 11:01:00|4704|4702.5|4704|4703|4704.5|4703|4703.5|4702.5|146
1634814080000|2021-10-21 11:01:20|4703.5|4702.5|4704|4702.5|4704|4703.5|4703|4702.5|1447
1634814090000|2021-10-21 11:01:30|4703.5||4703.5||4703.5||4703.5||200
1634814100000|2021-10-21 11:01:40|4703||4703||4703||4703||207
1634814110000|2021-10-21 11:01:50|4702.5|4701.5|4702.5|4701|4703|4701.5|4702.5|4701|411
1634814120000|2021-10-21 11:02:00|||||||||273
1634814130000|2021-10-21 11:02:10|4702|4700.5|4702|4701|4702|4701|4701.5|4700.5|615
1634814150000|2021-10-21 11:02:30||4701.5||4701||4701.5||4701|503
1634814160000|2021-10-21 11:02:40|4701.5|4700.5|4701.5|4700.5|4702|4700.5|4701.5|4700.5|157
1634814170000|2021-10-21 11:02:50|4702|4701|4702.5|4701|4702.5|4702|4702|4701|729
1634814180000|2021-10-21 11:03:00|4702||4702||4702||4702||0
1634814190000|2021-10-21 11:03:10|||||||||293
1634814200000|2021-10-21 11:03:20|4701.5|4700.5|4701|4700|4701.5|4700.5|4700.5|4700|945
1634814210000|2021-10-21 11:03:30|4700.5|4700.5|4701.5|4700.5|4701.5|4700.5|4700.5|4700|7262
1634814220000|2021-10-21 11:03:40|||||||||15
1634814240000|2021-10-21 11:04:00|||||||||6
1634814250000|2021-10-21 11:04:10|4702|4701|4702.5|4702|4702.5|4702|4702|4700.5|1748
1634814260000|2021-10-21 11:04:20|4702|4701.5|4702.5|4701.5|4702.5|4701.5|4702|4701.5|203
1634814270000|2021-10-21 11:04:30|4702|4702|4702.5|4701.5|4702.5|4702|4702|4701.5|1341
1634814280000|2021-10-21 11:04:40|||||||||76
1634814290000|2021-10-21 11:04:50|||||||||129
1634814330000|2021-10-21 11:05:30|||||||||23
1634814340000|2021-10-21 11:05:40|4702|4701|4701.5|4700.5|4702.5|4701.5|4701.5|4700.5|3028
1634814350000|2021-10-21 11:05:50|4701|4700|4701|4700|4701|4700|4701|4700|543
1634814360000|2021-10-21 11:06:00||4700.5||4700.5||4700.5||4700|245
1634814370000|2021-10-21 11:06:10|4701.5|4701|4701.5|4700.5|4702|4701.5|4701.5|4700.5|2042
1634814380000|2021-10-21 11:06:20|||||||||123
1634814390000|2021-10-21 11:06:30|||||||||102
1634814400000|2021-10-21 11:06:40|||||||||526
1634814410000|2021-10-21 11:06:50|4701||4701.5||4701.5||4701||664
1634814420000|2021-10-21 11:07:00|||||||||195
1634814430000|2021-10-21 11:07:10|||||||||12
1634814440000|2021-10-21 11:07:20|4701|4700|4700.5|4700|4701|4700|4700.5|4700|1132
1634814450000|2021-10-21 11:07:30|4701|4700.5|4702.5|4701.5|4702.5|4701.5|4701|4700|1281
1634814460000|2021-10-21 11:07:40||4702||4702||4702||4702|0
1634814470000|2021-10-21 11:07:50|4703|4702.5|4703|4702|4703.5|4702.5|4702.5|4702|947
1634814480000|2021-10-21 11:08:00|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|134
1634814490000|2021-10-21 11:08:10|4704|4703|4704|4703|4704|4703|4704|4702.5|243
1634814500000|2021-10-21 11:08:20|4703|4702.5|4703|4702|4704|4703|4702|4701.5|1412
1634814510000|2021-10-21 11:08:30||4701.5||4702||4702||4701.5|0
1634814550000|2021-10-21 11:09:10|||||||||270
1634814560000|2021-10-21 11:09:20|4702.5|4701.5|4701.5|4701|4702.5|4702|4701.5|4701|922
1634814570000|2021-10-21 11:09:30|4702||4701.5||4702||4701.5||798
1634814580000|2021-10-21 11:09:40|||||||||1339
1634814590000|2021-10-21 11:09:50|4701|4700.5|4701|4700.5|4701|4700.5|4701|4700.5|1209
1634814600000|2021-10-21 11:10:00|4701.5|4701|4701.5|4700.5|4701.5|4701|4701.5|4700.5|1156
1634814610000|2021-10-21 11:10:10|4701|4700|4701|4700.5|4701.5|4700.5|4700.5|4700|19471
1634814620000|2021-10-21 11:10:20|4701.5|4701|4703|4702|4703.5|4702|4701.5|4700.5|2248
1634814630000|2021-10-21 11:10:30|4702.5|4701.5|4701|4700.5|4702.5|4701.5|4701|4700|437
1634814640000|2021-10-21 11:10:40|4701.5|4701|4701.5|4701|4702|4701|4701|4700.5|1107
1634814650000|2021-10-21 11:10:50|4702||4702||4702||4702||184
1634814680000|2021-10-21 11:11:20|||||||||20
1634814690000|2021-10-21 11:11:30|||||||||166
1634814710000|2021-10-21 11:11:50|4701.5|4700.5|4701.5|4700.5|4701.5|4701|4701.5|4700.5|1190
1634814720000|2021-10-21 11:12:00||4701||4701||4701||4700.5|129
1634814730000|2021-10-21 11:12:10|4702||4702||4702||4701.5||1469
1634814740000|2021-10-21 11:12:20|||||||||296
1634814750000|2021-10-21 11:12:30|4701.5|4701.5|4702|4701.5|4702|4701.5|4701.5|4701.5|175
1634814760000|2021-10-21 11:12:40|4702.5|4702|4702.5|4701.5|4702.5|4702|4702|4701|791
1634814770000|2021-10-21 11:12:50|||||||||55
1634814780000|2021-10-21 11:13:00|4702|4701|4702|4701|4702|4701.5|4701.5|4700.5|1013
1634814790000|2021-10-21 11:13:10|4702.5|4701.5|4702.5|4701|4702.5|4701.5|4702.5|4701|42
1634814800000|2021-10-21 11:13:20|4702|4701.5|4702|4701|4702|4701.5|4702|4701|589
1634814810000|2021-10-21 11:13:30|4701.5|4700.5|4701.5|4700.5|4701.5|4701|4701.5|4700.5|536
1634814820000|2021-10-21 11:13:40|4701|4700|4701|4700|4701.5|4700.5|4700.5|4700|3369
1634814830000|2021-10-21 11:13:50|4700.5|4700.5|4701|4700.5|4701|4700.5|4700.5|4700.5|1520
1634814840000|2021-10-21 11:14:00|4700.5|4700|4700.5|4700|4700.5|4700|4700.5|4700|1991
1634814850000|2021-10-21 11:14:10|4701|4700.5|4701|4700|4701|4700.5|4701|4700|1292
1634814860000|2021-10-21 11:14:20|||||||||213
1634814870000|2021-10-21 11:14:30|4700.5|4700.5|4701|4700|4701|4700.5|4700.5|4700|206
1634814900000|2021-10-21 11:15:00|4700.5||4701||4701||4700.5||2216
1634814910000|2021-10-21 11:15:10|||||||||225
1634814920000|2021-10-21 11:15:20|4700.5|4700.5|4700.5|4700|4701|4700.5|4700.5|4700|1645
1634814930000|2021-10-21 11:15:30|||||||||339
1634814950000|2021-10-21 11:15:50|4701|4700.5|4700.5|4700|4701|4700.5|4700.5|4700|754
1634814960000|2021-10-21 11:16:00|||||||||2111
1634814970000|2021-10-21 11:16:10|||||||||177
1634814980000|2021-10-21 11:16:20|4701|4699.5|4698.5|4697|4701|4700|4698.5|4697|3371
1634814990000|2021-10-21 11:16:30|4698|4696.5|4697|4695.5|4698|4696.5|4696.5|4695|2126
1634815000000|2021-10-21 11:16:40|4696.5||4696.5||4696.5||4696.5||0
1634815010000|2021-10-21 11:16:50|4696|4695|4694.5|4694|4696|4695|4694.5|4694|2074
1634815020000|2021-10-21 11:17:00|4695|4694.5|4696.5|4695.5|4696.5|4695.5|4694.5|4694|2047
1634815030000|2021-10-21 11:17:10|4696|4696|4696.5|4695.5|4696.5|4696|4696|4695.5|1354
1634815040000|2021-10-21 11:17:20||4696||4696||4696||4695.5|421
1634815050000|2021-10-21 11:17:30|4697|4695.5|4696.5|4695.5|4697|4695.5|4696.5|4695.5|839
1634815060000|2021-10-21 11:17:40|4696|4695|4696.5|4695.5|4696.5|4695.5|4695|4694|2318
1634815070000|2021-10-21 11:17:50|||||||||307
1634815080000|2021-10-21 11:18:00|4696||4696||4696||4696||0
1634815090000|2021-10-21 11:18:10||4695||4695||4695||4695|129
1634815100000|2021-10-21 11:18:20|4695.5|4694.5|4695|4694|4695.5|4694.5|4695|4694|831
1634815110000|2021-10-21 11:18:30|||||||||707
1634815130000|2021-10-21 11:18:50|||||||||10
1634815140000|2021-10-21 11:19:00|4695.5|4694.5|4695.5|4695|4695.5|4695|4695.5|4694|429
1634815160000|2021-10-21 11:19:20|||||||||356
1634815170000|2021-10-21 11:19:30|||||||||5
1634815180000|2021-10-21 11:19:40|||||||||232
1634815190000|2021-10-21 11:19:50|4696|4695.5|4698.5|4696.5|4698.5|4696.5|4695.5|4695|2666
1634815200000|2021-10-21 11:20:00|4698||4697.5||4698.5||4697.5||142
1634815210000|2021-10-21 11:20:10|4698||4697.5||4698||4697.5||30
1634815220000|2021-10-21 11:20:20|4697|4695.5|4696.5|4696|4697|4696|4696.5|4695|381
1634815240000|2021-10-21 11:20:40|4696|4695.5|4695.5|4694.5|4696.5|4695.5|4695.5|4694.5|372
1634815250000|2021-10-21 11:20:50|4695|4694|4694.5|4693|4695|4694|4694.5|4693|476
1634815260000|2021-10-21 11:21:00||4692.5||4693||4693||4692.5|42
1634815270000|2021-10-21 11:21:10|4695.5|4693.5|4697.5|4696|4697.5|4696|4694.5|4693.5|352
1634815280000|2021-10-21 11:21:20|4698|4697|4698|4697|4698|4697|4697.5|4696|1958
1634815290000|2021-10-21 11:21:30|||||||||135
1634815300000|2021-10-21 11:21:40|4698.5|4697.5|4699|4697.5|4699|4698.5|4698.5|4697.5|430
1634815310000|2021-10-21 11:21:50|4699.5|4698|4700.5|4699.5|4700.5|4699.5|4699.5|4698|727
1634815320000|2021-10-21 11:22:00|4701.5|4700|4703|4701.5|4703|4701.5|4701|4700|920
1634815330000|2021-10-21 11:22:10|4703.5|4702|4703|4702|4703.5|4702|4703|4701.5|1036
1634815340000|2021-10-21 11:22:20|4702|4701.5|4703|4701.5|4703|4701.5|4702|4701.5|248
1634815350000|2021-10-21 11:22:30|4702.5|4702|4704|4702.5|4704|4703|4702.5|4701.5|1649
1634815360000|2021-10-21 11:22:40|4703|4702|4703.5|4702.5|4703.5|4702.5|4702.5|4702|1152
1634815370000|2021-10-21 11:22:50|4703|4702|4702.5|4701|4703|4702|4702|4701|2024
1634815380000|2021-10-21 11:23:00||4701.5||4701.5||4701.5||4701.5|568
1634815390000|2021-10-21 11:23:10|4703|4702|4703.5|4702.5|4703.5|4702.5|4703|4701.5|696
1634815400000|2021-10-21 11:23:20|4703|4702|4703.5|4702|4703.5|4702|4702.5|4702|781
1634815410000|2021-10-21 11:23:30|||||||||150
1634815420000|2021-10-21 11:23:40||4702.5||4702.5||4702.5||4702|13
1634815430000|2021-10-21 11:23:50|4704|4702|4704|4702.5|4704.5|4702.5|4704|4702|1182
1634815440000|2021-10-21 11:24:00|4704.5||4704.5||4704.5||4704||119
1634815460000|2021-10-21 11:24:20|4704||4704||4704||4704||180
1634815470000|2021-10-21 11:24:30|4704.5|4703|4705|4703.5|4705|4703.5|4704.5|4703|0
1634815480000|2021-10-21 11:24:40|||||||||62
1634815490000|2021-10-21 11:24:50|4705.5|4704|4705.5|4704.5|4705.5|4704.5|4705.5|4704|2
1634815500000|2021-10-21 11:25:00|4706|4705|4706.5|4705.5|4707.5|4706|4706|4705|1006
1634815510000|2021-10-21 11:25:10|4706|4705|4705|4703.5|4706|4705|4704.5|4703.5|1890
1634815520000|2021-10-21 11:25:20|4704.5|4704|4705|4704|4705.5|4704|4704.5|4704|93
1634815530000|2021-10-21 11:25:30|4705.5||4705.5||4706||4705.5||0
1634815540000|2021-10-21 11:25:40|4706||4706||4706||4706||0
1634815550000|2021-10-21 11:25:50|4705.5||4705.5||4705.5||4705.5||13
1634815560000|2021-10-21 11:26:00|4705||4705.5||4705.5||4705||230
1634815570000|2021-10-21 11:26:10|4706|4704.5|4706|4704.5|4706|4704.5|4706|4704.5|0
1634815580000|2021-10-21 11:26:20|4705.5|4704|4706|4704.5|4706|4704.5|4705.5|4704|929
1634815610000|2021-10-21 11:26:50|||||||||175
1634815620000|2021-10-21 11:27:00|||||||||50
1634815630000|2021-10-21 11:27:10|4705.5|4704|4703.5|4702|4706|4704|4703.5|4702|2660
1634815640000|2021-10-21 11:27:20|4703|4701.5|4701.5|4701|4703.5|4701.5|4701.5|4700.5|2450
1634815650000|2021-10-21 11:27:30||4700.5||4700.5||4700.5||4700.5|88
1634815660000|2021-10-21 11:27:40|4701|4700|4702|4701.5|4702|4701.5|4700.5|4698.5|5565
1634815670000|2021-10-21 11:27:50|4702.5|4702|4705|4704|4705.5|4704.5|4702.5|4701.5|1929
1634815680000|2021-10-21 11:28:00|4705.5|4704.5|4705|4704|4705.5|4704.5|4705|4704|946
1634815700000|2021-10-21 11:28:20|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|4705.5|4704|1031
1634815720000|2021-10-21 11:28:40|||||||||26
1634815740000|2021-10-21 11:29:00|4706|4705|4706.5|4705.5|4706.5|4706|4706|4705|1150
1634815750000|2021-10-21 11:29:10|||||||||49
1634815760000|2021-10-21 11:29:20|4707|4706|4709.5|4707.5|4709.5|4708|4707|4705.5|3124
1634815770000|2021-10-21 11:29:30|4709|4708|4711|4709.5|4711.5|4709.5|4709|4708|1559
1634815780000|2021-10-21 11:29:40|4711.5|4710.5|4711|4710|4711.5|4710.5|4711|4710|2888
1634815790000|2021-10-21 11:29:50|||||||||402
1634815800000|2021-10-21 11:30:00|4711.5|4710.5|4711.5|4710|4712|4710.5|4711.5|4710|0
1634815810000|2021-10-21 11:30:10|4712|4710.5|4712|4711|4712|4711|4712|4710.5|2
1634815820000|2021-10-21 11:30:20|4712.5|4711.5|4713|4712|4713|4712|4712.5|4711.5|223
1634815830000|2021-10-21 11:30:30||4712.5||4712.5||4712.5||4712|81
1634815840000|2021-10-21 11:30:40|||||||||34
1634815850000|2021-10-21 11:30:50|4712.5|4712|4711.5|4710|4712.5|4712|4710.5|4709|1892
1634815880000|2021-10-21 11:31:20||4710.5||4710.5||4710.5||4710.5|0
1634815900000|2021-10-21 11:31:40|4712|4711|4712|4711|4712|4711|4711.5|4711|721
1634815930000|2021-10-21 11:32:10|||||||||232
1634815940000|2021-10-21 11:32:20|4712.5|4712|4710|4709|4713|4712|4710|4709|1897
1634815950000|2021-10-21 11:32:30|4709|4708|4709|4708|4709|4708|4709|4707.5|284
1634815960000|2021-10-21 11:32:40|4709.5||4709.5||4709.5||4709.5||176
1634815970000|2021-10-21 11:32:50|4709||4709.5||4709.5||4709||0
1634815990000|2021-10-21 11:33:10|4709|4708.5|4709.5|4708.5|4709.5|4709|4709|4708|1378
1634816020000|2021-10-21 11:33:40|||||||||5
1634816030000|2021-10-21 11:33:50|||||||||32
1634816050000|2021-10-21 11:34:10|4710|4709|4710|4709|4710|4709.5|4710|4709|646
1634816060000|2021-10-21 11:34:20|4709.5|4708.5|4709.5|4708.5|4709.5|4708.5|4709.5|4708.5|616
1634816070000|2021-10-21 11:34:30|4710|4708|4708|4706.5|4710|4708|4708|4706|1611
1634816080000|2021-10-21 11:34:40|4708.5|4707|4708|4706.5|4708.5|4707.5|4708|4706.5|48
1634816090000|2021-10-21 11:34:50|||||||||1
1634816100000|2021-10-21 11:35:00|||||||||114
1634816120000|2021-10-21 11:35:20|4707.5||4707.5||4707.5||4707.5||0
1634816140000|2021-10-21 11:35:40|4707|4705.5|4706.5|4705.5|4707|4705.5|4706.5|4705.5|222
1634816150000|2021-10-21 11:35:50|4707|4706|4708|4706|4708|4707.5|4707|4705.5|1950
1634816160000|2021-10-21 11:36:00|4707.5||4707||4707.5||4707||196
1634816170000|2021-10-21 11:36:10|4707.5||4707.5||4707.5||4707.5||114
1634816180000|2021-10-21 11:36:20|4708|4706.5|4708|4706.5|4708|4706.5|4708|4706.5|0
1634816190000|2021-10-21 11:36:30||4706||4706||4706.5||4706|0
1634816200000|2021-10-21 11:36:40||4706.5||4706||4706.5||4706|0
1634816210000|2021-10-21 11:36:50|4708.5|4706.5|4709|4707|4709|4707|4708.5|4706.5|0
1634816220000|2021-10-21 11:37:00|4709.5|4708|4710|4708.5|4710|4708.5|4709.5|4708|643
1634816240000|2021-10-21 11:37:20|4709.5|4707.5|4708.5|4707|4709.5|4707.5|4708.5|4707|848
1634816250000|2021-10-21 11:37:30|4709|4707.5|4709.5|4707.5|4709.5|4707.5|4709|4707.5|0
1634816270000|2021-10-21 11:37:50|4709||4709||4709||4709||0
1634816280000|2021-10-21 11:38:00|4709.5|4708|4709.5|4708|4710|4708.5|4709.5|4707.5|880
1634816290000|2021-10-21 11:38:10|||||||||154
1634816300000|2021-10-21 11:38:20|4709|4707.5|4707.5|4707|4709|4708|4707.5|4707|1848
1634816310000|2021-10-21 11:38:30|4708||4708||4708||4708||0
1634816320000|2021-10-21 11:38:40|4707.5||4707.5||4707.5||4707.5||0
1634816330000|2021-10-21 11:38:50|4708||4708||4708||4708||253
1634816340000|2021-10-21 11:39:00|4708.5|4707.5|4709|4707|4709|4708.5|4708|4706.5|1233
1634816350000|2021-10-21 11:39:10|4708.5||4708.5||4708.5||4708.5||105
1634816360000|2021-10-21 11:39:20|||||||||245
1634816370000|2021-10-21 11:39:30|4708|4706.5|4708.5|4706.5|4708.5|4707|4707|4705.5|1027
1634816380000|2021-10-21 11:39:40|4708|4706|4707.5|4706|4708|4706|4707.5|4706|0
1634816390000|2021-10-21 11:39:50||4707||4707||4707||4707|402
1634816400000|2021-10-21 11:40:00|4708|4707.5|4708.5|4707|4708.5|4707.5|4708|4707|399
1634816410000|2021-10-21 11:40:10||4707.5||4707.5||4707.5||4707.5|116
1634816420000|2021-10-21 11:40:20|||||||||45
1634816430000|2021-10-21 11:40:30|4709|4708|4711|4710|4711|4710|4709|4708|1273
1634816440000|2021-10-21 11:40:40|4710.5|4709.5|4712.5|4711.5|4713|4711.5|4710.5|4709.5|1804
1634816450000|2021-10-21 11:40:50|4713|4712|4714|4713|4714|4713|4712.5|4712|1180
1634816460000|2021-10-21 11:41:00||4713.5||4713||4713.5||4713|0
1634816470000|2021-10-21 11:41:10||4713.5||4713||4713.5||4713|0
1634816510000|2021-10-21 11:41:50|||||||||81
1634816520000|2021-10-21 11:42:00|4713.5|4712.5|4713|4711|4714|4713|4712.5|4711|1089
1634816530000|2021-10-21 11:42:10|4712.5||4712.5||4712.5||4712.5||31
1634816540000|2021-10-21 11:42:20|4713|4711.5|4712.5|4711|4713|4712.5|4712.5|4711|441
1634816550000|2021-10-21 11:42:30|4713|4711.5|4713.5|4712|4713.5|4712|4713|4711.5|5410
1634816560000|2021-10-21 11:42:40|||||||||222
1634816570000|2021-10-21 11:42:50|4713|4711.5|4712.5|4711.5|4713|4711.5|4712.5|4711.5|573
1634816580000|2021-10-21 11:43:00|4713||4713||4713||4713||1161
1634816590000|2021-10-21 11:43:10|||||||||92
1634816600000|2021-10-21 11:43:20|4712.5||4713||4713||4712.5||154
1634816610000|2021-10-21 11:43:30|4712.5|4712|4713|4712|4713.5|4713|4711.5|4711|5073
1634816620000|2021-10-21 11:43:40|||||||||166
1634816640000|2021-10-21 11:44:00|4713.5|4712.5|4713.5|4713|4713.5|4713|4713.5|4712|1412
1634816650000|2021-10-21 11:44:10|4714|4713.5|4714.5|4713.5|4714.5|4714|4714|4713.5|920
1634816670000|2021-10-21 11:44:30|||||||||114
1634816680000|2021-10-21 11:44:40|||||||||45
1634816700000|2021-10-21 11:45:00|4715|4714|4717|4716|4718.5|4717|4715|4713.5|1358
1634816710000|2021-10-21 11:45:10|||||||||10713
1634816730000|2021-10-21 11:45:30|4717.5|4716.5|4719|4717.5|4719.5|4718|4717|4716.5|732
1634816740000|2021-10-21 11:45:40|4719.5|4718|4719.5|4718.5|4720|4719|4719.5|4718|161
1634816750000|2021-10-21 11:45:50|4720|4719|4719.5|4718.5|4720.5|4719|4719.5|4718.5|157
1634816760000|2021-10-21 11:46:00|4720.5||4720||4720.5||4719.5||100
1634816770000|2021-10-21 11:46:10||4719||4719||4719||4719|3
1634816780000|2021-10-21 11:46:20|4720.5|4719.5|4721|4719.5|4721|4719.5|4720|4719|774
1634816790000|2021-10-21 11:46:30|4721.5|4720|4719.5|4718.5|4721.5|4720|4719.5|4718.5|1832
1634816800000|2021-10-21 11:46:40|4719|4717.5|4718.5|4717.5|4719.5|4718|4718.5|4717|243
1634816820000|2021-10-21 11:47:00|4718|4717|4718|4717|4718|4717|4718|4717|236
1634816830000|2021-10-21 11:47:10||4716.5||4716.5||4716.5||4716|250
1634816850000|2021-10-21 11:47:30||4717||4717||4717||4716.5|0
1634816870000|2021-10-21 11:47:50|4717.5|4716.5|4717|4716.5|4718|4716.5|4717|4716.5|107
1634816880000|2021-10-21 11:48:00|4717.5|4717|4716.5|4714.5|4718|4717|4716.5|4714.5|1007
1634816890000|2021-10-21 11:48:10|4715|4715|4716|4714.5|4716.5|4715|4715|4714.5|55
1634816900000|2021-10-21 11:48:20|4715.5|4714|4715|4714|4715.5|4714|4715|4714|506
1634816910000|2021-10-21 11:48:30||4714.5||4714||4714.5||4714|320
1634816920000|2021-10-21 11:48:40|4714.5|4714.5|4714.5|4713|4715|4714.5|4714.5|4712.5|600
1634816930000|2021-10-21 11:48:50|4714|4712.5|4714|4712|4714|4712.5|4713|4711.5|21
1634816940000|2021-10-21 11:49:00||4712.5||4712||4712.5||4712|54
1634816950000|2021-10-21 11:49:10||4712.5||4712||4712.5||4712|0
1634816960000|2021-10-21 11:49:20||4712.5||4712||4712.5||4712|89
1634816970000|2021-10-21 11:49:30|4713|4711.5|4712.5|4711|4713|4711.5|4712.5|4711|441
1634816980000|2021-10-21 11:49:40|||||||||10
1634816990000|2021-10-21 11:49:50|||||||||411
1634817000000|2021-10-21 11:50:00|||||||||54
1634817010000|2021-10-21 11:50:10|||||||||377
1634817020000|2021-10-21 11:50:20|||||||||169
1634817030000|2021-10-21 11:50:30|4712|4710.5|4712|4711|4712|4711|4711.5|4710|335
1634817040000|2021-10-21 11:50:40|4711.5|4711.5|4710|4709.5|4712|4711.5|4710|4709|5356
1634817050000|2021-10-21 11:50:50|4710.5|4710|4710.5|4709.5|4711|4710|4710.5|4709.5|2349
1634817060000|2021-10-21 11:51:00|4710|4709|4710.5|4709.5|4710.5|4710|4710|4709|1728
1634817070000|2021-10-21 11:51:10|4711|4710|4709.5|4708.5|4711|4710.5|4709.5|4708.5|2066
1634817080000|2021-10-21 11:51:20|4710.5|4709|4711|4710|4711.5|4710.5|4710.5|4708.5|2007
1634817090000|2021-10-21 11:51:30|||||||||200
1634817100000|2021-10-21 11:51:40|||||||||172
1634817110000|2021-10-21 11:51:50|4710.5|4709.5|4711|4710.5|4711.5|4710.5|4710.5|4709.5|795
1634817120000|2021-10-21 11:52:00|4711.5|4711|4714|4713|4714|4713|4711.5|4710.5|1115
1634817140000|2021-10-21 11:52:20|4715|4713.5|4715.5|4714|4716.5|4715|4715|4713.5|160
1634817150000|2021-10-21 11:52:30|4716.5|4715|4715.5|4714|4717|4715.5|4715.5|4714|313
1634817170000|2021-10-21 11:52:50||4714.5||4714||4714.5||4714|0
1634817180000|2021-10-21 11:53:00|||||||||95
1634817210000|2021-10-21 11:53:30|4715||4715||4715||4714.5||1049
1634817220000|2021-10-21 11:53:40|4715.5|4714.5|4716|4714.5|4716|4715|4715.5|4714.5|1170
1634817230000|2021-10-21 11:53:50|4715.5|4714|4715.5|4714|4715.5|4714|4715.5|4714|490
1634817240000|2021-10-21 11:54:00|4715|4713.5|4715.5|4714|4715.5|4714|4714|4713|1497
1634817250000|2021-10-21 11:54:10|||||||||17
1634817260000|2021-10-21 11:54:20|4715|4713.5|4715|4713.5|4715|4713.5|4714.5|4713|100
1634817270000|2021-10-21 11:54:30|||||||||40
1634817290000|2021-10-21 11:54:50|||||||||20
1634817300000|2021-10-21 11:55:00|4714.5|4714|4716|4715|4716|4715|4714.5|4714|1242
1634817310000|2021-10-21 11:55:10|4715.5|4714.5|4715|4713.5|4716.5|4714.5|4715|4713.5|804
1634817320000|2021-10-21 11:55:20|4715.5|4714|4716|4714.5|4716|4714.5|4715.5|4714|118
1634817330000|2021-10-21 11:55:30|4715.5||4715||4715.5||4715||295
1634817340000|2021-10-21 11:55:40|4715.5||4715.5||4715.5||4715.5||322
1634817350000|2021-10-21 11:55:50||4715||4714.5||4715||4714.5|105
1634817360000|2021-10-21 11:56:00|||||||||48
1634817370000|2021-10-21 11:56:10|4716|4715|4717|4716|4717|4716.5|4715.5|4715|1644
1634817380000|2021-10-21 11:56:20|4718|4716.5|4717|4716|4718|4717|4717|4716|964
1634817400000|2021-10-21 11:56:40|4717.5|4716.5|4716|4714.5|4717.5|4716.5|4716|4714.5|721
1634817410000|2021-10-21 11:56:50|||||||||5426
1634817420000|2021-10-21 11:57:00|||||||||60
1634817440000|2021-10-21 11:57:20|4715.5|4714|4715|4713.5|4715.5|4714|4715|4713|157
1634817450000|2021-10-21 11:57:30|||||||||15
1634817470000|2021-10-21 11:57:50|4715.5|4714.5|4717|4715.5|4717|4716|4715.5|4713.5|1073
1634817480000|2021-10-21 11:58:00|4716.5|4716|4716.5|4715.5|4716.5|4716|4716.5|4715.5|26
1634817490000|2021-10-21 11:58:10|4716|4715|4716.5|4715.5|4716.5|4715.5|4715.5|4715|490
1634817500000|2021-10-21 11:58:20|4717|4716|4717.5|4716.5|4718|4717|4717|4715.5|2150
1634817510000|2021-10-21 11:58:30|||||||||89
1634817520000|2021-10-21 11:58:40|4718|4717|4718|4717|4718.5|4717|4718|4716.5|1326
1634817530000|2021-10-21 11:58:50|||||||||72
1634817540000|2021-10-21 11:59:00|4718.5|4717.5|4719|4717.5|4719|4718|4718.5|4717.5|69
1634817550000|2021-10-21 11:59:10|4718.5|4717|4718.5|4716.5|4718.5|4717|4717|4716|3225
1634817560000|2021-10-21 11:59:20|4718||4718.5||4718.5||4717.5||246
1634817570000|2021-10-21 11:59:30||4717||4717||4717||4717|0
1634817580000|2021-10-21 11:59:40|||||||||131
1634817590000|2021-10-21 11:59:50|4719|4717.5|4719|4718|4719|4718|4719|4717.5|744
1634817600000|2021-10-21 12:00:00|4719.5|4718.5|4719.5|4719|4719.5|4719|4719.5|4718.5|435
1634817610000|2021-10-21 12:00:10|4719|4718|4717.5|4716.5|4719|4718|4717.5|4716.5|754
1634817620000|2021-10-21 12:00:20|||||||||16
1634817630000|2021-10-21 12:00:30|||||||||100
1634817640000|2021-10-21 12:00:40|4717|4715.5|4716|4714.5|4717|4716|4716|4714.5|423
1634817650000|2021-10-21 12:00:50|4715.5|4715.5|4714|4713|4716|4715.5|4714|4713|13
1634817660000|2021-10-21 12:01:00|||||||||44
1634817670000|2021-10-21 12:01:10|4714.5|4713.5|4714.5|4713|4715|4714.5|4714.5|4713|1542
1634817680000|2021-10-21 12:01:20|4714|4712.5|4713.5|4712.5|4715|4713|4712|4711|3187
1634817690000|2021-10-21 12:01:30|4713|4713|4712|4710.5|4713|4713|4712|4710.5|1073
1634817700000|2021-10-21 12:01:40|4712.5|4711|4712|4710.5|4712.5|4711|4712|4710.5|942
1634817710000|2021-10-21 12:01:50|4712.5|4711|4712|4710.5|4712.5|4711|4712|4710.5|430
1634817720000|2021-10-21 12:02:00|4712.5|4711|4714|4713|4714|4713.5|4712|4711|1372
1634817730000|2021-10-21 12:02:10|4714.5|4713.5|4715|4714|4715|4714|4714.5|4713.5|299
1634817740000|2021-10-21 12:02:20|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|4715.5|4714|419
1634817750000|2021-10-21 12:02:30|||||||||75
1634817760000|2021-10-21 12:02:40|4716|4715|4716.5|4715|4716.5|4715.5|4716|4715|579
1634817770000|2021-10-21 12:02:50|4718|4715.5|4718|4716.5|4718.5|4717.5|4717|4715.5|1906
1634817780000|2021-10-21 12:03:00|||||||||206
1634817790000|2021-10-21 12:03:10|4718.5|4717|4719.5|4718|4719.5|4718|4718.5|4717|1115
1634817800000|2021-10-21 12:03:20|4719|4718.5|4719.5|4718|4719.5|4718.5|4719|4718|233
1634817810000|2021-10-21 12:03:30|4719||4719||4719.5||4719||22
1634817820000|2021-10-21 12:03:40|4719.5||4719.5||4719.5||4719||16
1634817830000|2021-10-21 12:03:50||4718.5||4718.5||4718.5||4718.5|0
1634817850000|2021-10-21 12:04:10|4720|4719|4720|4719|4720.5|4719|4720|4719|294
1634817860000|2021-10-21 12:04:20||4719.5||4719.5||4719.5||4719.5|60
1634817870000|2021-10-21 12:04:30|4720.5|4720|4720|4719.5|4722|4721|4720|4719.5|7216
1634817880000|2021-10-21 12:04:40|4721|4720|4720|4719.5|4721.5|4720|4720|4719|4540
1634817890000|2021-10-21 12:04:50|4721|4720|4721.5|4719.5|4721.5|4720|4720|4719.5|836
1634817900000|2021-10-21 12:05:00|4720|4720|4720|4719.5|4721.5|4720|4720|4719.5|1851
1634817910000|2021-10-21 12:05:10|4720.5|4720|4720|4719.5|4721.5|4720|4720|4719.5|2692
1634817920000|2021-10-21 12:05:20|4721|4720|4721.5|4721|4723.5|4722|4720|4719.5|10916
1634817930000|2021-10-21 12:05:30|4721|4720|4722|4721|4723|4721|4720|4719.5|2117
1634817940000|2021-10-21 12:05:40|4723|4721.5|4723|4721.5|4723|4722|4722|4721|597
1634817950000|2021-10-21 12:05:50|4723.5|4722|4723.5|4722.5|4723.5|4722.5|4723|4722|4
1634817960000|2021-10-21 12:06:00|4724|4723|4724|4722.5|4724.5|4723|4724|4722.5|416
1634817970000|2021-10-21 12:06:10|4724.5||4724.5||4724.5||4724||21
1634817980000|2021-10-21 12:06:20|4724||4724||4724||4724||0
1634817990000|2021-10-21 12:06:30|4724.5||4724.5||4724.5||4724||54
1634818000000|2021-10-21 12:06:40|4725|4723|4722.5|4721|4725|4723.5|4720.5|4720|6631
1634818010000|2021-10-21 12:06:50|4723|4721.5|4722.5|4721|4723.5|4723|4722.5|4720.5|1258
1634818020000|2021-10-21 12:07:00|||||||||294
1634818040000|2021-10-21 12:07:20|||||||||171
1634818050000|2021-10-21 12:07:30|4722|4720.5|4721.5|4720|4722.5|4720.5|4720.5|4720|1066
1634818060000|2021-10-21 12:07:40|4721||4721.5||4721.5||4721||0
1634818070000|2021-10-21 12:07:50|4721||4721||4721||4720.5||380
1634818080000|2021-10-21 12:08:00|4720.5|4719|4719.5|4717.5|4720.5|4719|4718.5|4717|468
1634818090000|2021-10-21 12:08:10||4718||4718||4718||4718|0
1634818100000|2021-10-21 12:08:20|4720|4718.5|4721|4719.5|4721|4719.5|4719.5|4718.5|2622
1634818110000|2021-10-21 12:08:30|4721.5|4720|4722.5|4720.5|4722.5|4721|4721.5|4720|515
1634818120000|2021-10-21 12:08:40|4723|4721|4723.5|4722.5|4724|4722.5|4723|4721|999
1634818130000|2021-10-21 12:08:50||4723||4723||4723||4723|0
1634818140000|2021-10-21 12:09:00|4724.5|4723.5|4725|4723|4725|4723.5|4724.5|4723|899
1634818150000|2021-10-21 12:09:10|4724.5||4724||4724.5||4724||1
1634818160000|2021-10-21 12:09:20|4724.5|4723.5|4725|4723.5|4725.5|4724.5|4724.5|4723|924
1634818170000|2021-10-21 12:09:30|4724.5|4723|4725|4723.5|4725|4723.5|4724.5|4723|321
1634818180000|2021-10-21 12:09:40|4724.5||4724.5||4724.5||4724.5||0
1634818190000|2021-10-21 12:09:50|4724|4723|4723.5|4722|4724.5|4723.5|4723.5|4722|1076
1634818200000|2021-10-21 12:10:00|||||||||130
1634818210000|2021-10-21 12:10:10||4722.5||4722.5||4722.5||4722.5|0
1634818220000|2021-10-21 12:10:20|4723|4722|4722.5|4721.5|4723.5|4722|4722.5|4721.5|891
1634818230000|2021-10-21 12:10:30|||||||||1
1634818240000|2021-10-21 12:10:40|4723|4722|4722.5|4721.5|4723|4722|4722.5|4721.5|46
1634818250000|2021-10-21 12:10:50|4723||4722.5||4723||4722.5||93
1634818260000|2021-10-21 12:11:00|4722|4721|4722|4720.5|4722.5|4721|4720.5|4719.5|1966
1634818270000|2021-10-21 12:11:10|4721.5||4721.5||4722||4721.5||83
1634818290000|2021-10-21 12:11:30|||||||||1
1634818310000|2021-10-21 12:11:50|4721|4720|4720.5|4718.5|4721|4720|4719.5|4718|394
1634818320000|2021-10-21 12:12:00|||||||||177
1634818330000|2021-10-21 12:12:10|4720||4720||4720||4720||53
1634818340000|2021-10-21 12:12:20|||||||||114
1634818350000|2021-10-21 12:12:30|4720.5|4719|4722|4720.5|4722|4721|4720|4719|2129
1634818360000|2021-10-21 12:12:40||4721||4721||4721.5||4721|0
1634818370000|2021-10-21 12:12:50|4722.5|4721.5|4723|4721.5|4723|4721.5|4722.5|4721.5|110
1634818380000|2021-10-21 12:13:00|||||||||293
1634818390000|2021-10-21 12:13:10||4722||4722||4722||4722|0
1634818400000|2021-10-21 12:13:20|||||||||8
1634818420000|2021-10-21 12:13:40|4723.5|4722.5|4724|4723.5|4724|4723.5|4723.5|4722.5|1322
1634818430000|2021-10-21 12:13:50||4723||4723||4723.5||4723|1553
1634818440000|2021-10-21 12:14:00|4723.5|4723.5|4722.5|4721.5|4724|4723.5|4722|4721.5|1542
1634818450000|2021-10-21 12:14:10|||||||||14
1634818460000|2021-10-21 12:14:20|4723|4722|4725.5|4724|4726.5|4725|4722.5|4722|3027
1634818480000|2021-10-21 12:14:40|4725|4724.5|4725|4724|4725|4724.5|4725|4724|662
1634818490000|2021-10-21 12:14:50|4724.5||4725||4725||4724.5||471
1634818500000|2021-10-21 12:15:00|||||||||17
1634818510000|2021-10-21 12:15:10|||||||||73
1634818520000|2021-10-21 12:15:20|||||||||7
1634818530000|2021-10-21 12:15:30|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724|1164
1634818550000|2021-10-21 12:15:50|4726.5|4725|4726|4724.5|4726.5|4725|4726|4724.5|65
1634818560000|2021-10-21 12:16:00||4725||4725||4725||4725|0
1634818570000|2021-10-21 12:16:10|4726.5|4725.5|4727|4725.5|4727|4725.5|4726.5|4725.5|534
1634818580000|2021-10-21 12:16:20|4727.5|4726.5|4729|4727.5|4729|4727.5|4727.5|4725.5|840
1634818590000|2021-10-21 12:16:30|4729.5|4728|4730|4728.5|4730|4728.5|4729.5|4728|93
1634818600000|2021-10-21 12:16:40|4729.5||4729||4729.5||4729||70
1634818610000|2021-10-21 12:16:50|4729.5|4729|4730|4729|4730|4729|4729.5|4729|0
1634818620000|2021-10-21 12:17:00|4730.5|4729.5|4731|4729.5|4731|4729.5|4730.5|4729.5|195
1634818630000|2021-10-21 12:17:10|4730.5|4729|4731|4729.5|4731|4729.5|4730.5|4729|304
1634818640000|2021-10-21 12:17:20|4731.5|4730|4730|4728.5|4731.5|4730|4729.5|4728.5|1563
1634818650000|2021-10-21 12:17:30|4729.5|4728|4730|4728.5|4730|4728.5|4728|4726.5|803
1634818660000|2021-10-21 12:17:40|4729|4728|4728.5|4727.5|4730|4728|4728.5|4727.5|834
1634818670000|2021-10-21 12:17:50|4728|4726.5|4728.5|4727.5|4728.5|4727.5|4727.5|4726.5|802
1634818680000|2021-10-21 12:18:00|4728||4728.5||4728.5||4728||0
1634818690000|2021-10-21 12:18:10|4729|4727|4728|4726.5|4729|4727.5|4727.5|4726.5|1130
1634818710000|2021-10-21 12:18:30|4728.5|4727|4728|4727.5|4729|4727.5|4728|4727|163
1634818720000|2021-10-21 12:18:40|4729|4728|4729|4728|4729|4728|4729|4728|7
1634818730000|2021-10-21 12:18:50|||||||||6
1634818740000|2021-10-21 12:19:00|||||||||451
1634818750000|2021-10-21 12:19:10|4728.5|4727.5|4727.5|4726.5|4728.5|4727.5|4727|4726.5|635
1634818760000|2021-10-21 12:19:20|||||||||40
1634818780000|2021-10-21 12:19:40|4728|4727|4730|4728.5|4730.5|4729|4728|4727|688
1634818790000|2021-10-21 12:19:50|||||||||588
1634818800000|2021-10-21 12:20:00|||||||||113
1634818810000|2021-10-21 12:20:10|4730.5|4729|4732.5|4731|4733.5|4732|4730.5|4729|436
1634818820000|2021-10-21 12:20:20|4732|4730.5|4731.5|4729.5|4732|4730.5|4731|4729.5|284
1634818830000|2021-10-21 12:20:30|4731||4731.5||4731.5||4731||48
1634818840000|2021-10-21 12:20:40|4732|4730|4732.5|4730.5|4732.5|4730.5|4732|4730|0
1634818850000|2021-10-21 12:20:50|4733|4731|4733|4731.5|4733|4732|4733|4731|329
1634818860000|2021-10-21 12:21:00|||||||||112
1634818870000|2021-10-21 12:21:10|4733.5|4732|4733.5|4732|4733.5|4732.5|4733|4731.5|143
1634818880000|2021-10-21 12:21:20|||||||||17
1634818890000|2021-10-21 12:21:30|||||||||686
1634818900000|2021-10-21 12:21:40||4732.5||4732||4732.5||4732|29
1634818910000|2021-10-21 12:21:50|4733|4731.5|4732|4730.5|4733|4732|4732|4730.5|225
1634818920000|2021-10-21 12:22:00|||||||||48
1634818930000|2021-10-21 12:22:10|4731.5|4730|4731|4730|4731.5|4730|4730.5|4729.5|292
1634818940000|2021-10-21 12:22:20|4731.5|4730.5|4732|4731|4733|4731.5|4731.5|4730.5|1256
1634818950000|2021-10-21 12:22:30|4732.5||4732||4733||4732||0
1634818960000|2021-10-21 12:22:40|4732.5|4731.5|4733|4731|4733|4731.5|4732|4731|409
1634818970000|2021-10-21 12:22:50|||||||||49
1634818980000|2021-10-21 12:23:00|4732.5|4731.5|4733|4731|4733|4731.5|4732|4731|586
1634819010000|2021-10-21 12:23:30|||||||||210
1634819020000|2021-10-21 12:23:40|4732.5||4732||4732.5||4732||53
1634819030000|2021-10-21 12:23:50|4731.5|4730|4732|4730.5|4732.5|4731|4731|4729.5|983
1634819040000|2021-10-21 12:24:00|||||||||350
1634819050000|2021-10-21 12:24:10|4731.5|4730|4731.5|4729.5|4731.5|4730|4731|4729.5|478
1634819060000|2021-10-21 12:24:20|4732|4730|4732|4731.5|4732|4731.5|4732|4730|434
1634819070000|2021-10-21 12:24:30|4733|4731|4731.5|4730|4733|4731|4731.5|4729.5|917
1634819080000|2021-10-21 12:24:40|4732|4730.5|4732|4730.5|4732|4730.5|4732|4730.5|0
1634819090000|2021-10-21 12:24:50|4732.5|4731|4733|4731.5|4733|4731.5|4732.5|4731|906
1634819100000|2021-10-21 12:25:00|4733.5||4733.5||4733.5||4733.5||182
1634819110000|2021-10-21 12:25:10|4733|4732|4733.5|4732.5|4733.5|4732.5|4733|4732|188
1634819130000|2021-10-21 12:25:30|||||||||20
1634819140000|2021-10-21 12:25:40|||||||||138
1634819150000|2021-10-21 12:25:50|4733|4732|4733|4732|4733|4732|4732.5|4732|237
1634819160000|2021-10-21 12:26:00|4733.5|4732.5|4733|4732|4733.5|4732.5|4732.5|4732|1246
1634819170000|2021-10-21 12:26:10|4732.5|4731.5|4732.5|4730.5|4732.5|4732|4731.5|4730.5|937
1634819190000|2021-10-21 12:26:30|4732|4730|4731.5|4730.5|4732|4730.5|4731|4729.5|589
1634819200000|2021-10-21 12:26:40|4731||4731.5||4731.5||4731||37
1634819210000|2021-10-21 12:26:50|||||||||8
1634819220000|2021-10-21 12:27:00|4732|4731|4732.5|4731|4732.5|4731.5|4732|4730.5|768
1634819240000|2021-10-21 12:27:20|4732||4732||4732||4732||63
1634819250000|2021-10-21 12:27:30|4732.5|4731.5|4734|4733.5|4734|4733.5|4732.5|4731.5|1883
1634819260000|2021-10-21 12:27:40||4733||4733.5||4733.5||4733|319
1634819270000|2021-10-21 12:27:50|4733.5|4732.5|4733.5|4732.5|4734|4732.5|4733.5|4732|1044
1634819280000|2021-10-21 12:28:00|4733|4733|4734|4733|4734|4733|4733|4733|436
1634819290000|2021-10-21 12:28:10|4734.5|4733.5|4734.5|4733|4735|4733.5|4734.5|4733|508
1634819300000|2021-10-21 12:28:20|4734||4734||4734||4734||45
1634819310000|2021-10-21 12:28:30|||||||||68
1634819320000|2021-10-21 12:28:40|4733.5|4732.5|4732|4730|4734|4732.5|4732|4729.5|1747
1634819330000|2021-10-21 12:28:50||4730.5||4730.5||4731||4730|0
1634819340000|2021-10-21 12:29:00|4731.5|4730|4732|4730.5|4732|4731|4731.5|4730|94
1634819350000|2021-10-21 12:29:10||4731||4731||4731||4731|0
1634819370000|2021-10-21 12:29:30|4733.5|4731.5|4733.5|4731.5|4733.5|4732.5|4733|4731|743
1634819380000|2021-10-21 12:29:40|4733|4732|4734|4732|4734|4732|4733|4731.5|0
1634819390000|2021-10-21 12:29:50|||||||||481
1634819400000|2021-10-21 12:30:00|4733.5|4732.5|4733.5|4732|4733.5|4732.5|4733.5|4732|197
1634819410000|2021-10-21 12:30:10|||||||||58
1634819420000|2021-10-21 12:30:20||4732.5||4732||4732.5||4732|0
1634819440000|2021-10-21 12:30:40||4732.5||4732.5||4732.5||4732.5|2
1634819450000|2021-10-21 12:30:50|4734|4733|4737|4735|4737|4735.5|4734|4733|1303
1634819460000|2021-10-21 12:31:00|4736.5|4734.5|4737|4735.5|4737|4735.5|4735.5|4734.5|1804
1634819470000|2021-10-21 12:31:10|4736.5|4735|4737|4735|4737|4735.5|4736|4735|652
1634819480000|2021-10-21 12:31:20|4737.5|4735.5|4738|4736|4738|4736|4737.5|4735.5|0
1634819490000|2021-10-21 12:31:30|4738.5|4736.5|4738|4737|4738.5|4737|4738|4736.5|125
1634819500000|2021-10-21 12:31:40|4737.5||4738||4738||4737.5||116
1634819510000|2021-10-21 12:31:50|4737.5||4738||4738||4737.5||79
1634819520000|2021-10-21 12:32:00|4738.5|4737.5|4738.5|4737|4739|4737.5|4738|4737|826
1634819530000|2021-10-21 12:32:10|4739|4737.5|4741|4739.5|4741|4739.5|4739|4737.5|1064
1634819540000|2021-10-21 12:32:20|4741.5|4740|4742|4740.5|4742|4741|4741.5|4739.5|686
1634819560000|2021-10-21 12:32:40|4741.5|4741|4742.5|4740.5|4743|4741.5|4741.5|4740.5|309
1634819570000|2021-10-21 12:32:50|4743|4741|4742|4740.5|4743|4741.5|4742|4740.5|56
1634819580000|2021-10-21 12:33:00|4743|4741|4741|4739.5|4743.5|4741.5|4740|4738.5|568
1634819590000|2021-10-21 12:33:10|4741.5|4740|4742.5|4741|4742.5|4741|4741.5|4740|0
1634819600000|2021-10-21 12:33:20|4743|4741.5|4743|4742|4743.5|4742|4743|4741.5|181
1634819620000|2021-10-21 12:33:40||4742.5||4742||4742.5||4742|41
1634819630000|2021-10-21 12:33:50|||||||||17
1634819640000|2021-10-21 12:34:00|4743.5|4742.5|4744.5|4743|4744.5|4743|4743.5|4742|677
1634819660000|2021-10-21 12:34:20|||||||||88
1634819670000|2021-10-21 12:34:30|4744|4742.5|4742.5|4742|4744.5|4742.5|4742.5|4742|508
1634819680000|2021-10-21 12:34:40|4743|4742.5|4743|4742|4743.5|4742.5|4742.5|4742|242
1634819690000|2021-10-21 12:34:50|4743.5|4742.5|4743.5|4742.5|4743.5|4742.5|4743.5|4742.5|30
1634819700000|2021-10-21 12:35:00|4743|4742|4742|4740.5|4743|4742|4742|4740.5|622
1634819710000|2021-10-21 12:35:10|4741|4740|4741|4739.5|4741|4740|4741|4739|118
1634819720000|2021-10-21 12:35:20|||||||||2
1634819750000|2021-10-21 12:35:50|4740.5|4739|4741|4739.5|4741|4739.5|4739.5|4739|891
1634819760000|2021-10-21 12:36:00|4741.5|4740|4741.5|4740|4741.5|4740.5|4741|4740|1212
1634819770000|2021-10-21 12:36:10|4741||4741||4741||4741||53
1634819780000|2021-10-21 12:36:20|4740.5|4739.5|4736|4734.5|4741|4739.5|4735.5|4734.5|12385
1634819790000|2021-10-21 12:36:30|4736.5|4735|4740|4738.5|4740.5|4738.5|4736|4735|3606
1634819800000|2021-10-21 12:36:40|4740.5|4739|4740|4738.5|4740.5|4739.5|4740|4738.5|90
1634819810000|2021-10-21 12:36:50|4739.5|4738|4739.5|4738.5|4739.5|4738.5|4738.5|4738|390
1634819820000|2021-10-21 12:37:00|4740|4739|4740.5|4739|4741|4739.5|4740|4739|1575
1634819840000|2021-10-21 12:37:20|4741|4739.5|4741|4740|4741|4740|4741|4739.5|253
1634819850000|2021-10-21 12:37:30|4740.5|4740.5|4740.5|4739|4740.5|4740.5|4740|4739|553
1634819860000|2021-10-21 12:37:40|||||||||148
1634819870000|2021-10-21 12:37:50|4741|4739.5|4741.5|4740.5|4741.5|4741|4740.5|4739.5|582
1634819880000|2021-10-21 12:38:00|4742|4741|4742|4741|4742.5|4742|4742|4740.5|1978
1634819890000|2021-10-21 12:38:10|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|114
1634819900000|2021-10-21 12:38:20|4742|4741|4742.5|4741|4742.5|4741|4741.5|4741|37238
1634819910000|2021-10-21 12:38:30|4742|4740.5|4740.5|4739.5|4742|4740.5|4740.5|4739.5|2225
1634819920000|2021-10-21 12:38:40|4740|4739|4741|4739.5|4741|4739.5|4740|4739|418
1634819930000|2021-10-21 12:38:50|4740.5|4739|4741|4739.5|4741|4740|4740|4739|572
1634819940000|2021-10-21 12:39:00|||||||||861
1634819960000|2021-10-21 12:39:20|||||||||18
1634819980000|2021-10-21 12:39:40|4740.5|4739|4740|4739|4740.5|4739.5|4739.5|4739|914
1634819990000|2021-10-21 12:39:50|4740.5||4740.5||4740.5||4740.5||611
1634820000000|2021-10-21 12:40:00|4740|4738|4737|4735.5|4740|4738|4737|4735.5|1407
1634820010000|2021-10-21 12:40:10|4737.5|4736|4738|4736.5|4738|4736.5|4737.5|4736|0
1634820020000|2021-10-21 12:40:20|4737.5|4735.5|4737|4735.5|4737.5|4735.5|4736.5|4735|14
1634820030000|2021-10-21 12:40:30|4737.5|4736|4738|4736.5|4738|4736.5|4737.5|4736|1692
1634820040000|2021-10-21 12:40:40|4738.5|4737|4738.5|4737|4738.5|4737.5|4738|4736.5|497
1634820050000|2021-10-21 12:40:50|4738|4737.5|4738.5|4737.5|4738.5|4737.5|4737.5|4737|772
1634820060000|2021-10-21 12:41:00|4739|4738|4741|4739.5|4741|4740|4739|4738|6887
1634820070000|2021-10-21 12:41:10|4740.5|4739|4740.5|4739|4740.5|4739|4740.5|4739|5
1634820090000|2021-10-21 12:41:30|4740|4738.5|4739.5|4738|4740.5|4738.5|4739|4738|456
1634820100000|2021-10-21 12:41:40|4739||4739||4739||4739||55
1634820110000|2021-10-21 12:41:50|4739.5|4738.5|4740.5|4738.5|4740.5|4738.5|4739.5|4738.5|46
1634820120000|2021-10-21 12:42:00|4741|4739|4740.5|4739.5|4741|4739.5|4740.5|4739|54
1634820130000|2021-10-21 12:42:10|4740|4738.5|4740.5|4738.5|4740.5|4740|4740|4738.5|321
1634820140000|2021-10-21 12:42:20||4739||4739||4739||4739|36
1634820150000|2021-10-21 12:42:30|4741|4739.5|4743|4742|4743.5|4742|4741|4739.5|1186
1634820160000|2021-10-21 12:42:40|4743.5|4741.5|4743|4741.5|4743.5|4742|4743|4741.5|232
1634820180000|2021-10-21 12:43:00|4742.5|4741|4740.5|4738.5|4742.5|4741|4740.5|4738.5|583
1634820190000|2021-10-21 12:43:10|||||||||15
1634820200000|2021-10-21 12:43:20|4741|4739|4741.5|4740|4741.5|4740.5|4740.5|4739|1756
1634820210000|2021-10-21 12:43:30||4740.5||4740.5||4740.5||4740.5|0
1634820220000|2021-10-21 12:43:40|4741|4740|4741|4739.5|4741|4740|4740.5|4739|340
1634820230000|2021-10-21 12:43:50|4741.5|4740|4742|4740.5|4742|4740.5|4741.5|4740|10
1634820240000|2021-10-21 12:44:00|||||||||20
1634820250000|2021-10-21 12:44:10|||||||||1050
1634820260000|2021-10-21 12:44:20|4742.5|4741|4743|4741|4743|4741|4742.5|4741|1165
1634820270000|2021-10-21 12:44:30|||||||||167
1634820280000|2021-10-21 12:44:40|4742.5|4740.5|4742.5|4741|4742.5|4741|4742|4740.5|324
1634820290000|2021-10-21 12:44:50|||||||||114
1634820300000|2021-10-21 12:45:00|4743|4741.5|4743.5|4742|4744.5|4743|4743|4741.5|1157
1634820310000|2021-10-21 12:45:10|4743|4742.5|4744|4742.5|4744|4742.5|4743|4742.5|289
1634820320000|2021-10-21 12:45:20|4744.5|4743|4744.5|4743.5|4744.5|4743.5|4744.5|4743|143
1634820330000|2021-10-21 12:45:30|4745|4744|4747.5|4746|4747.5|4746|4745|4744|199
1634820340000|2021-10-21 12:45:40|4747|4745.5|4747|4746|4747.5|4746|4746.5|4745.5|1008
1634820350000|2021-10-21 12:45:50||4746.5||4746.5||4746.5||4746|565
1634820360000|2021-10-21 12:46:00|4748|4747|4749.5|4747.5|4749.5|4747.5|4748|4746.5|330
1634820370000|2021-10-21 12:46:10|4749|4747|4748.5|4747.5|4749.5|4747.5|4748|4747|185
1634820380000|2021-10-21 12:46:20|4749|4748|4748|4746.5|4749.5|4748|4747.5|4746.5|1459
1634820390000|2021-10-21 12:46:30|4747.5|4747|4747.5|4747|4748|4747|4747|4747|1018
1634820400000|2021-10-21 12:46:40|4747|4746.5|4747|4746.5|4747.5|4746.5|4747|4746|211
1634820420000|2021-10-21 12:47:00|4746.5|4746|4746.5|4746|4746.5|4746|4746.5|4746|433
1634820430000|2021-10-21 12:47:10|4747|4746.5|4747.5|4746.5|4748.5|4747.5|4746.5|4746|2484
1634820440000|2021-10-21 12:47:20|4747|4747|4749|4747.5|4749|4747.5|4747|4747|204
1634820450000|2021-10-21 12:47:30|||||||||40
1634820460000|2021-10-21 12:47:40|||||||||56
1634820470000|2021-10-21 12:47:50|||||||||1
1634820480000|2021-10-21 12:48:00|4749.5|4748|4750|4748.5|4751|4749.5|4749.5|4748|784
1634820490000|2021-10-21 12:48:10|4750.5|4749|4752.5|4750.5|4752.5|4751|4750.5|4749|74
1634820500000|2021-10-21 12:48:20|4753|4751|4753|4751|4753|4751.5|4753|4750.5|114
1634820520000|2021-10-21 12:48:40|4752.5|4751.5|4752.5|4751.5|4753|4751.5|4752|4751.5|5
1634820530000|2021-10-21 12:48:50|4753|4752|4752.5|4751.5|4753|4752|4752.5|4751.5|322
1634820540000|2021-10-21 12:49:00|4753|4752|4753|4752|4753.5|4753|4753|4751.5|840
1634820550000|2021-10-21 12:49:10|4753.5|4752.5|4754.5|4753|4754.5|4753.5|4753|4752|501
1634820560000|2021-10-21 12:49:20|4754|4752.5|4754.5|4753|4754.5|4753|4753.5|4752.5|151
1634820570000|2021-10-21 12:49:30|||||||||1
1634820580000|2021-10-21 12:49:40|4755|4753.5|4755|4753.5|4755|4753.5|4755|4753.5|0
1634820590000|2021-10-21 12:49:50|4754.5||4755||4755||4754.5||1346
1634820600000|2021-10-21 12:50:00|4754.5|4753|4754.5|4753|4754.5|4753.5|4754|4753|373
1634820630000|2021-10-21 12:50:30|||||||||777
1634820640000|2021-10-21 12:50:40|4754|4753.5|4754|4753|4754.5|4753.5|4754|4753|1255
1634820650000|2021-10-21 12:50:50|4754.5|4753.5|4754|4753|4754.5|4753.5|4754|4753|268
1634820660000|2021-10-21 12:51:00|4753.5|4752.5|4751|4749.5|4754|4752.5|4750|4749|1928
1634820670000|2021-10-21 12:51:10|4751.5||4751.5||4751.5||4751||22
1634820680000|2021-10-21 12:51:20|4751|4748.5|4750|4748.5|4751|4748.5|4750|4748.5|4
1634820690000|2021-10-21 12:51:30|4750.5||4749.5||4750.5||4749.5||11
1634820700000|2021-10-21 12:51:40|4749|4747.5|4748.5|4747.5|4749|4747.5|4748|4747|14
1634820710000|2021-10-21 12:51:50|4748|4747|4748|4747|4748|4747|4748|4747|13
1634820720000|2021-10-21 12:52:00|||||||||14
1634820730000|2021-10-21 12:52:10|4747.5|4746.5|4742.5|4741|4748|4746.5|4742.5|4741|1851
1634820740000|2021-10-21 12:52:20|4742|4740.5|4740.5|4739.5|4742|4740.5|4740|4739|6589
1634820750000|2021-10-21 12:52:30|||||||||20
1634820760000|2021-10-21 12:52:40|4740|4739|4740.5|4739.5|4740.5|4740|4740|4739|962
1634820770000|2021-10-21 12:52:50|4740|4739|4740|4738|4740|4739.5|4739|4736.5|1080
1634820780000|2021-10-21 12:53:00|||||||||388
1634820790000|2021-10-21 12:53:10|4739.5|4738.5|4740|4738.5|4740|4738.5|4739.5|4738.5|71
1634820800000|2021-10-21 12:53:20||4738||4738||4738||4738|458
1634820810000|2021-10-21 12:53:30|4739.5|4738.5|4743|4741.5|4743|4741.5|4739.5|4738.5|2312
1634820820000|2021-10-21 12:53:40|4742.5|4742|4742.5|4741|4742.5|4742|4741|4739.5|867
1634820830000|2021-10-21 12:53:50|||||||||314
1634820840000|2021-10-21 12:54:00|4742|4741.5|4740|4739|4742|4741.5|4740|4739|1404
1634820850000|2021-10-21 12:54:10|4739.5|4738.5|4739|4737|4740|4738.5|4738.5|4737|400
1634820860000|2021-10-21 12:54:20|4738.5||4738.5||4738.5||4738.5||16
1634820870000|2021-10-21 12:54:30|4738|4736.5|4736.5|4735|4738|4736.5|4736.5|4734.5|794
1634820880000|2021-10-21 12:54:40|4736||4736||4736||4736||315
1634820890000|2021-10-21 12:54:50||4735.5||4735||4735.5||4735|296
1634820900000|2021-10-21 12:55:00|4735.5|4734|4737|4735.5|4737|4735.5|4734.5|4732.5|816
1634820910000|2021-10-21 12:55:10|4737.5|4736|4738.5|4737|4738.5|4737|4737.5|4736|275
1634820920000|2021-10-21 12:55:20|4739|4737.5|4739.5|4737.5|4739.5|4737.5|4738.5|4737.5|266
1634820930000|2021-10-21 12:55:30|4739||4738.5||4739||4738.5||12
1634820940000|2021-10-21 12:55:40|4738|4736.5|4737.5|4735.5|4738.5|4736.5|4737.5|4735.5|131
1634820960000|2021-10-21 12:56:00||4736||4735.5||4736.5||4735.5|0
1634820970000|2021-10-21 12:56:10|4737|4736|4737.5|4735.5|4737.5|4736.5|4737|4735.5|718
1634820980000|2021-10-21 12:56:20||4736||4736||4736.5||4736|30
1634820990000|2021-10-21 12:56:30||4736.5||4736||4736.5||4736|53
1634821000000|2021-10-21 12:56:40|4738|4736.5|4738.5|4738|4739|4738|4738|4736|788
1634821010000|2021-10-21 12:56:50|4738|4737|4738|4736.5|4738|4737|4738|4736.5|89
1634821020000|2021-10-21 12:57:00|4738.5|4737|4740|4738.5|4740|4739|4738.5|4737|571
1634821030000|2021-10-21 12:57:10|||||||||40
1634821040000|2021-10-21 12:57:20|4740.5|4739|4740.5|4739|4740.5|4739|4740.5|4738.5|141
1634821050000|2021-10-21 12:57:30|4741.5|4739.5|4741|4739.5|4741.5|4740|4741|4739.5|580
1634821060000|2021-10-21 12:57:40|4741.5|4740|4741|4740|4741.5|4740|4741|4740|20
1634821070000|2021-10-21 12:57:50|4741.5||4741.5||4741.5||4741.5||78
1634821080000|2021-10-21 12:58:00|4742|4740.5|4742.5|4741|4743|4741|4742|4740|337
1634821100000|2021-10-21 12:58:20|4743|4741.5|4743.5|4742|4743.5|4742|4743|4741.5|45
1634821110000|2021-10-21 12:58:30|||||||||21
1634821120000|2021-10-21 12:58:40|4744|4742.5|4744.5|4742.5|4745.5|4743.5|4744|4742.5|1679
1634821130000|2021-10-21 12:58:50|4744|4743|4743.5|4742.5|4744.5|4743|4743.5|4742|622
1634821140000|2021-10-21 12:59:00|4743|4742|4743.5|4742|4743.5|4742|4743|4742|271
1634821150000|2021-10-21 12:59:10||4742.5||4742||4742.5||4742|10
1634821160000|2021-10-21 12:59:20|||||||||80
1634821170000|2021-10-21 12:59:30|||||||||60
1634821180000|2021-10-21 12:59:40|||||||||22
1634821190000|2021-10-21 12:59:50|||||||||684
1634821200000|2021-10-21 13:00:00|4743|4741.5|4743|4741.5|4743.5|4741.5|4741|4739.5|4627
1634821210000|2021-10-21 13:00:10|4743.5|4742|4744|4742.5|4744|4743.5|4743.5|4742|951
1634821230000|2021-10-21 13:00:30||4743||4742.5||4743.5||4742.5|0
1634821240000|2021-10-21 13:00:40|||||||||66
1634821250000|2021-10-21 13:00:50||4743||4742.5||4743||4742.5|0
1634821260000|2021-10-21 13:01:00|4743.5|4741.5|4744|4742.5|4744|4742.5|4743.5|4741.5|1545
1634821270000|2021-10-21 13:01:10|4742|4742|4738|4736.5|4742|4742|4738|4736.5|3815
1634821280000|2021-10-21 13:01:20|4738.5|4737|4735|4733.5|4739.5|4737.5|4735|4733|518
1634821290000|2021-10-21 13:01:30|4734.5||4734.5||4734.5||4734.5||50
1634821300000|2021-10-21 13:01:40|4735|4734|4734.5|4733|4735|4734|4734|4732.5|2638
1634821310000|2021-10-21 13:01:50|4734|4732.5|4733|4731.5|4734|4732.5|4733|4731.5|85
1634821320000|2021-10-21 13:02:00|4733.5|4732|4734|4732.5|4734|4733|4733.5|4732|200
1634821330000|2021-10-21 13:02:10|4734.5|4733|4734.5|4733|4734.5|4734|4734.5|4733|1005
1634821340000|2021-10-21 13:02:20|4734||4734.5||4734.5||4733.5||0
1634821350000|2021-10-21 13:02:30|4734|4732.5|4734|4732.5|4734.5|4734|4732|4730|3136
1634821360000|2021-10-21 13:02:40|4733.5|4732|4732.5|4730.5|4734|4732.5|4732.5|4730.5|1578
1634821370000|2021-10-21 13:02:50||4731||4731||4731.5||4731|347
1634821380000|2021-10-21 13:03:00|4732|4730.5|4732|4730.5|4732|4730.5|4732|4730.5|221
1634821410000|2021-10-21 13:03:30|||||||||211
1634821420000|2021-10-21 13:03:40|4731.5|4730|4731|4730|4731.5|4730|4730.5|4729.5|881
1634821430000|2021-10-21 13:03:50|4730.5|4729.5|4730.5|4729.5|4731|4730|4730|4729.5|244
1634821440000|2021-10-21 13:04:00|4731|4730|4731|4730|4731|4730.5|4731|4729.5|836
1634821450000|2021-10-21 13:04:10||4729.5||4729.5||4729.5||4729.5|0
1634821460000|2021-10-21 13:04:20|4732|4730|4732|4731|4732.5|4732|4732|4730|1437
1634821470000|2021-10-21 13:04:30|4732.5|4731.5|4734.5|4733|4734.5|4733|4732|4731|3029
1634821480000|2021-10-21 13:04:40|4735|4733.5|4736.5|4735|4736.5|4735|4734.5|4733|201
1634821490000|2021-10-21 13:04:50|4737|4735.5|4738|4736|4738|4736|4737|4735.5|300
1634821500000|2021-10-21 13:05:00|4737.5|4735.5|4737|4735.5|4737.5|4735.5|4736.5|4735|377
1634821510000|2021-10-21 13:05:10|4736.5|4736|4737|4736|4737|4736|4736.5|4735.5|50
1634821520000|2021-10-21 13:05:20||4736.5||4736.5||4736.5||4736|0
1634821530000|2021-10-21 13:05:30|||||||||23
1634821540000|2021-10-21 13:05:40|4736.5|4736|4736.5|4735.5|4736.5|4736|4736.5|4735|515
1634821550000|2021-10-21 13:05:50|||||||||103
1634821560000|2021-10-21 13:06:00|4737|4736|4736.5|4735.5|4738|4737|4736.5|4735|462
1634821570000|2021-10-21 13:06:10|4737|4736|4738|4736.5|4738|4737|4737|4736|651
1634821580000|2021-10-21 13:06:20|4738.5|4737.5|4738|4736.5|4738.5|4737.5|4738|4736.5|584
1634821590000|2021-10-21 13:06:30|4738.5|4737|4738.5|4737.5|4738.5|4737.5|4738.5|4737|324
1634821600000|2021-10-21 13:06:40|4738|4737|4738.5|4737.5|4738.5|4737.5|4738|4737|854
1634821620000|2021-10-21 13:07:00|4738|4737|4735.5|4734|4738|4737|4735|4733.5|1142
1634821630000|2021-10-21 13:07:10||4733.5||4734||4734||4733.5|0
1634821640000|2021-10-21 13:07:20|4736.5|4734.5|4736.5|4735.5|4736.5|4735.5|4735.5|4734.5|294
1634821650000|2021-10-21 13:07:30|4737|4735|4736.5|4735.5|4737|4736.5|4736.5|4735|1670
1634821660000|2021-10-21 13:07:40|4736|4735|4734.5|4733.5|4736|4735|4734.5|4733.5|462
1634821670000|2021-10-21 13:07:50|4735.5|4734|4735.5|4733.5|4735.5|4734.5|4734.5|4733.5|702
1634821680000|2021-10-21 13:08:00||4734||4734||4734||4734|94
1634821690000|2021-10-21 13:08:10|||||||||1594
1634821710000|2021-10-21 13:08:30|4736.5|4734.5|4737.5|4736.5|4737.5|4737|4735.5|4734.5|2362
1634821720000|2021-10-21 13:08:40|4737||4737.5||4737.5||4737||1133
1634821730000|2021-10-21 13:08:50|4737|4736|4737|4736|4737|4736|4737|4736|77
1634821740000|2021-10-21 13:09:00|4736.5|4735.5|4736.5|4735|4736.5|4735.5|4735.5|4735|1477
1634821760000|2021-10-21 13:09:20|4736|4735.5|4734.5|4733|4736|4735.5|4734|4733|814
1634821770000|2021-10-21 13:09:30|4734|4732.5|4734|4733|4734|4733.5|4734|4732.5|398
1634821780000|2021-10-21 13:09:40|4734.5|4733.5|4735|4734|4735.5|4734.5|4734.5|4733.5|1415
1634821790000|2021-10-21 13:09:50|4734.5|4733.5|4734|4733|4734.5|4733.5|4734|4733|737
1634821800000|2021-10-21 13:10:00|4734.5|4733.5|4734|4733|4735.5|4735|4734|4732.5|2279
1634821810000|2021-10-21 13:10:10|4733.5|4732.5|4731|4730|4733.5|4732.5|4731|4730|5481
1634821820000|2021-10-21 13:10:20|||||||||17
1634821830000|2021-10-21 13:10:30|||||||||30
1634821840000|2021-10-21 13:10:40|4731.5|4730.5|4731|4730|4731.5|4731|4731|4730|2817
1634821850000|2021-10-21 13:10:50|4731.5|4730.5|4731|4730|4731.5|4731|4731|4730|1141
1634821860000|2021-10-21 13:11:00|4730.5|4729.5|4730|4729|4730.5|4729.5|4729|4728.5|2408
1634821870000|2021-10-21 13:11:10|4730.5|4729.5|4730|4729.5|4731|4730|4730|4729|725
1634821880000|2021-10-21 13:11:20|4730.5|4728.5|4730.5|4728.5|4730.5|4728.5|4730|4728|323
1634821890000|2021-10-21 13:11:30|4731|4729|4731.5|4729.5|4731.5|4730.5|4730|4729|2575
1634821900000|2021-10-21 13:11:40|4731||4731||4731.5||4731||0
1634821910000|2021-10-21 13:11:50|4732.5|4730|4733|4731.5|4733|4731.5|4731|4730|1384
1634821920000|2021-10-21 13:12:00|4732.5||4733||4733||4732.5||714
1634821930000|2021-10-21 13:12:10|4732.5|4731|4735|4733.5|4735|4733.5|4732|4731|986
1634821940000|2021-10-21 13:12:20|4734.5|4733|4734.5|4732.5|4736|4734|4734|4732.5|202
1634821950000|2021-10-21 13:12:30|4734|4733|4734|4732.5|4734.5|4733|4733.5|4732.5|587
1634821960000|2021-10-21 13:12:40|4734.5|4733|4734|4733.5|4735|4733.5|4734|4732.5|1592
1634821970000|2021-10-21 13:12:50|4734.5|4734|4735|4733.5|4735|4734|4734.5|4733.5|965
1634821980000|2021-10-21 13:13:00|4734.5|4732.5|4730.5|4730|4734.5|4732.5|4730.5|4729.5|2895
1634821990000|2021-10-21 13:13:10|4731|4729.5|4731.5|4730|4731.5|4730.5|4730.5|4729.5|653
1634822000000|2021-10-21 13:13:20|4732.5|4730.5|4733|4732|4734|4733|4732.5|4730.5|811
1634822020000|2021-10-21 13:13:40|4733.5||4733||4733.5||4733||0
1634822030000|2021-10-21 13:13:50|||||||||279
1634822040000|2021-10-21 13:14:00|4732|4732.5|4734|4733|4734|4733|4730.5|4729|6996
1634822050000|2021-10-21 13:14:10|4733.5|4732.5|4731.5|4729.5|4733.5|4732.5|4731.5|4729.5|631
1634822070000|2021-10-21 13:14:30|4732|4731|4731|4730|4733.5|4732|4731|4729.5|1968
1634822080000|2021-10-21 13:14:40|4730.5|4729|4730.5|4729|4730.5|4729|4730.5|4729|9
1634822090000|2021-10-21 13:14:50|||||||||130000
1634822100000|2021-10-21 13:15:00|4731|4729.5|4733.5|4732|4733.5|4732|4730.5|4729.5|3770
1634822110000|2021-10-21 13:15:10|4733|4731|4732.5|4730.5|4733|4731|4732.5|4730.5|54
1634822120000|2021-10-21 13:15:20||4731||4731||4731||4731|0
1634822130000|2021-10-21 13:15:30|||||||||2
1634822140000|2021-10-21 13:15:40|||||||||4
1634822150000|2021-10-21 13:15:50|||||||||113
1634822160000|2021-10-21 13:16:00|4732|4730.5|4731.5|4730.5|4732|4730.5|4731.5|4730.5|707
1634822170000|2021-10-21 13:16:10||4730||4730||4730||4730|1039
1634822180000|2021-10-21 13:16:20|4731|4729.5|4731.5|4730|4731.5|4730|4731|4729.5|159
1634822190000|2021-10-21 13:16:30|4731|4729.5|4729.5|4728.5|4731.5|4730|4729.5|4728.5|1827
1634822200000|2021-10-21 13:16:40|4729|4728|4730|4729|4731|4729.5|4729|4727.5|1725
1634822210000|2021-10-21 13:16:50|4730.5|4729.5|4730.5|4729|4730.5|4729.5|4730|4729|177
1634822220000|2021-10-21 13:17:00|4731|4729.5|4732|4731|4732|4731|4731|4729.5|468
1634822230000|2021-10-21 13:17:10|||||||||49
1634822240000|2021-10-21 13:17:20|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|32
1634822250000|2021-10-21 13:17:30|4732|4730|4730.5|4729|4732|4730|4730|4729|182
1634822260000|2021-10-21 13:17:40|4730|4728|4730|4728|4730|4728|4729.5|4728|190
1634822270000|2021-10-21 13:17:50|4729.5|4728.5|4730|4729|4730|4729|4729.5|4728.5|50
1634822280000|2021-10-21 13:18:00|4730.5|4729.5|4731.5|4730|4731.5|4730|4730.5|4729.5|628
1634822300000|2021-10-21 13:18:20|4731|4729.5|4731|4729|4731|4729.5|4730.5|4729|177
1634822310000|2021-10-21 13:18:30|4730.5||4730.5||4731||4730.5||295
1634822320000|2021-10-21 13:18:40|4731||4730.5||4731||4730.5||0
1634822330000|2021-10-21 13:18:50|4730|4728.5|4728.5|4727|4730|4728.5|4728.5|4727|1145
1634822340000|2021-10-21 13:19:00|||||||||178
1634822350000|2021-10-21 13:19:10|4728|4727.5|4729|4727|4729|4727.5|4727|4725.5|874
1634822360000|2021-10-21 13:19:20|4728.5||4728.5||4728.5||4728.5||215
1634822370000|2021-10-21 13:19:30|4729|4727.5|4730.5|4729|4731.5|4730|4729|4727.5|2608
1634822380000|2021-10-21 13:19:40|4730|4728.5|4730.5|4729|4731.5|4729.5|4728.5|4727.5|1301
1634822390000|2021-10-21 13:19:50|4730|4728|4728.5|4727|4730.5|4729|4728.5|4727|1906
1634822400000|2021-10-21 13:20:00|4729|4727.5|4730.5|4729|4732|4730.5|4729|4727.5|1970
1634822420000|2021-10-21 13:20:20|4729|4728|4728.5|4727|4729.5|4728.5|4727.5|4727|1346
1634822430000|2021-10-21 13:20:30||4727.5||4727||4727.5||4727|23
1634822440000|2021-10-21 13:20:40|4729|4727.5|4729.5|4728.5|4730|4728.5|4729|4727.5|1661
1634822450000|2021-10-21 13:20:50||4729||4729||4729||4728.5|117
1634822460000|2021-10-21 13:21:00|4730|4729.5|4730|4728.5|4731.5|4730|4730|4728.5|1335
1634822470000|2021-10-21 13:21:10|4730.5|4729|4731|4730|4731|4730|4730.5|4729|362
1634822490000|2021-10-21 13:21:30|4731.5|4730.5|4730.5|4729|4731.5|4731|4730|4729|1168
1634822500000|2021-10-21 13:21:40|4731|4729.5|4731|4729|4731|4730|4731|4729|726
1634822510000|2021-10-21 13:21:50|4730.5|4728.5|4728.5|4727.5|4730.5|4728.5|4728|4726|2366
1634822520000|2021-10-21 13:22:00|4728|4727|4728|4726|4729|4728|4728|4726|757
1634822530000|2021-10-21 13:22:10|||||||||63
1634822540000|2021-10-21 13:22:20|4727.5||4727||4727.5||4727||116
1634822550000|2021-10-21 13:22:30|4726.5|4725.5|4727.5|4725.5|4727.5|4726.5|4726.5|4725|909
1634822560000|2021-10-21 13:22:40|4728|4726|4728|4726.5|4728|4727.5|4728|4726|318
1634822570000|2021-10-21 13:22:50|4727.5|4726|4727.5|4726.5|4727.5|4726.5|4727.5|4725.5|0
1634822580000|2021-10-21 13:23:00|4727|4725.5|4727|4725.5|4727|4726|4726|4725.5|619
1634822590000|2021-10-21 13:23:10|4726.5|4726|4727|4726|4727|4726|4726.5|4726|158
1634822600000|2021-10-21 13:23:20|4726.5|4725.5|4726.5|4726|4726.5|4726|4726|4725.5|122
1634822610000|2021-10-21 13:23:30|4727|4726.5|4726|4725|4727|4726.5|4726|4725|3351
1634822620000|2021-10-21 13:23:40|4725.5|4724.5|4725|4723.5|4725.5|4724.5|4725|4723.5|1072
1634822640000|2021-10-21 13:24:00|4724.5|4724|4725|4723.5|4725|4724|4724.5|4723.5|768
1634822660000|2021-10-21 13:24:20|4724.5|4724|4725|4724|4725|4724|4724.5|4723.5|227
1634822680000|2021-10-21 13:24:40|4724.5|4723.5|4723.5|4722|4725|4724|4723.5|4722|1498
1634822690000|2021-10-21 13:24:50|4724.5|4722.5|4724.5|4723|4724.5|4723.5|4723.5|4722.5|1024
1634822700000|2021-10-21 13:25:00|4725|4723.5|4726|4724.5|4727|4726|4724.5|4723|2958
1634822710000|2021-10-21 13:25:10|4726.5|4725.5|4727.5|4726|4727.5|4726.5|4726.5|4725.5|1481
1634822720000|2021-10-21 13:25:20|4727|4726.5|4727|4726|4727|4727|4727|4726|490
1634822730000|2021-10-21 13:25:30|4726.5|4725.5|4731|4729.5|4731|4729.5|4726.5|4725|3392
1634822740000|2021-10-21 13:25:40|4730.5|4729|4729.5|4728|4730.5|4729|4729.5|4728|69
1634822750000|2021-10-21 13:25:50|4730|4728.5|4731|4729.5|4731|4729.5|4730|4728|109
1634822760000|2021-10-21 13:26:00|4730.5|4730|4731.5|4730|4732|4731|4730|4729|5406
1634822770000|2021-10-21 13:26:10|4731|4729.5|4731|4730|4731|4730|4731|4729.5|956
1634822780000|2021-10-21 13:26:20|4730.5|4729.5|4730|4729.5|4730.5|4729.5|4730|4729|342
1634822790000|2021-10-21 13:26:30|4730.5|4730|4731|4730|4731|4730.5|4730.5|4730|577
1634822800000|2021-10-21 13:26:40|||||||||1000
1634822810000|2021-10-21 13:26:50|||||||||100
1634822820000|2021-10-21 13:27:00|4730.5|4729.5|4731.5|4730.5|4732|4731.5|4729.5|4729|4331
1634822830000|2021-10-21 13:27:10|4732|4731|4731|4730|4732|4731.5|4731|4730|1902
1634822840000|2021-10-21 13:27:20|4730.5|4730.5|4730.5|4730|4730.5|4730.5|4730.5|4730|507
1634822850000|2021-10-21 13:27:30|4730|4729.5|4730|4729.5|4730|4729.5|4730|4729.5|666
1634822860000|2021-10-21 13:27:40|4731|4729|4729.5|4728|4731|4729|4729|4727.5|1049
1634822870000|2021-10-21 13:27:50|4729|4727.5|4728.5|4727.5|4729|4728|4728|4727|812
1634822880000|2021-10-21 13:28:00|4728|4726.5|4727.5|4727|4728|4727|4726.5|4725.5|861
1634822890000|2021-10-21 13:28:10|4727|4726.5|4727.5|4726|4727.5|4726.5|4726.5|4725.5|428
1634822900000|2021-10-21 13:28:20|4727||4727.5||4727.5||4727||186
1634822910000|2021-10-21 13:28:30|4727||4727||4727||4727||186
1634822920000|2021-10-21 13:28:40|||||||||114
1634822930000|2021-10-21 13:28:50|4726.5||4726.5||4726.5||4726.5||132
1634822940000|2021-10-21 13:29:00|4726|4725.5|4726|4725.5|4726.5|4725.5|4726|4725|2628
1634822950000|2021-10-21 13:29:10|4725.5|4725|4726|4725|4726|4725|4725.5|4725|1135
1634822960000|2021-10-21 13:29:20||4725.5||4725.5||4725.5||4725|169
1634822970000|2021-10-21 13:29:30|4725.5|4725|4725.5|4725|4725.5|4725|4725.5|4725|112
1634822980000|2021-10-21 13:29:40|4726|4725.5|4724.5|4724|4726|4725.5|4724.5|4724|3305
1634822990000|2021-10-21 13:29:50|4724|4723.5|4724|4722|4724|4723.5|4723|4721.5|5582
1634823000000|2021-10-21 13:30:00|4723.5|4721.5|4728|4726.5|4732|4731|4719.5|4718.5|37169
1634823010000|2021-10-21 13:30:10|4728.5|4727.5|4730.5|4729|4733|4732|4728.5|4726.5|5405
1634823020000|2021-10-21 13:30:20|4730|4729.5|4726.5|4725|4730|4729.5|4726.5|4725|2282
1634823030000|2021-10-21 13:30:30|4726|4725.5|4723.5|4722|4726.5|4725.5|4722.5|4722|8304
1634823040000|2021-10-21 13:30:40|4723|4721.5|4726.5|4725.5|4727.5|4726.5|4722|4721|5592
1634823050000|2021-10-21 13:30:50|4725.5|4724.5|4722.5|4721.5|4726.5|4724.5|4720.5|4719|5807
1634823060000|2021-10-21 13:31:00|4723|4722|4721|4719.5|4727|4726|4720.5|4719|5725
1634823070000|2021-10-21 13:31:10|4721.5|4719|4718|4716.5|4721.5|4719.5|4718|4716.5|1994
1634823080000|2021-10-21 13:31:20|4717.5|4716|4715|4713.5|4718|4716|4713|4711.5|3251
1634823090000|2021-10-21 13:31:30|4716|4714|4720|4719.5|4720|4719.5|4715|4713.5|3519
1634823100000|2021-10-21 13:31:40|4721|4720|4719|4718.5|4721.5|4720.5|4719|4718.5|2805
1634823110000|2021-10-21 13:31:50|4719.5|4719.5|4721|4720|4722|4721|4719.5|4719|4771
1634823120000|2021-10-21 13:32:00|4720|4719.5|4718.5|4717|4722|4720.5|4718|4716.5|5305
1634823130000|2021-10-21 13:32:10|4719|4717.5|4719|4717|4720|4718.5|4718.5|4717|722
1634823140000|2021-10-21 13:32:20|4718.5|4716.5|4714.5|4713|4718.5|4716.5|4714|4712|2364
1634823150000|2021-10-21 13:32:30|4714|4712.5|4715.5|4714.5|4717|4716|4714|4712.5|1470
1634823160000|2021-10-21 13:32:40|4716.5|4715|4716.5|4715.5|4718|4717.5|4716.5|4715|1360
1634823170000|2021-10-21 13:32:50|4717.5|4716|4717|4716|4719|4718.5|4716|4715.5|4285
1634823180000|2021-10-21 13:33:00|4717.5|4716.5|4720|4719.5|4721|4720|4717.5|4716.5|1158
1634823190000|2021-10-21 13:33:10|4719.5|4719|4714|4713|4720|4719|4714|4713|3952
1634823200000|2021-10-21 13:33:20|4714.5|4713.5|4712.5|4711|4714.5|4713.5|4711|4709|2524
1634823210000|2021-10-21 13:33:30|4712|4711.5|4711|4709|4712.5|4711.5|4707.5|4706.5|2981
1634823220000|2021-10-21 13:33:40|4710|4708.5|4710.5|4709|4710.5|4709|4709.5|4708|950
1634823230000|2021-10-21 13:33:50|4710|4709.5|4709.5|4708.5|4710.5|4710|4709.5|4708.5|2473
1634823240000|2021-10-21 13:34:00|4710.5|4709|4710|4708|4712|4709.5|4707|4706.5|6793
1634823250000|2021-10-21 13:34:10|4709.5|4707.5|4707.5|4705|4710.5|4709.5|4705|4704.5|4462
1634823260000|2021-10-21 13:34:20|4707|4704.5|4708.5|4706.5|4708.5|4706.5|4704.5|4703|1648
1634823270000|2021-10-21 13:34:30|4708|4706|4700.5|4699.5|4708|4706|4699.5|4698|11904
1634823280000|2021-10-21 13:34:40|4700|4698.5|4705|4703|4706|4704.5|4699|4698|4476
1634823290000|2021-10-21 13:34:50|4704.5|4703.5|4699.5|4697.5|4704.5|4703.5|4697|4696.5|3170
1634823300000|2021-10-21 13:35:00|4700|4698|4694.5|4692.5|4700.5|4698.5|4691.5|4691|6580
1634823310000|2021-10-21 13:35:10|4694|4693|4692|4690|4694.5|4693|4689.5|4689|6603
1634823320000|2021-10-21 13:35:20|4692.5|4690.5|4696.5|4695|4698|4696|4692|4690.5|1708
1634823330000|2021-10-21 13:35:30|4696|4694.5|4691.5|4689.5|4696.5|4694.5|4690|4689|10659
1634823340000|2021-10-21 13:35:40|4691|4690|4689.5|4687.5|4694|4692|4689|4687|4343
1634823350000|2021-10-21 13:35:50|4689|4688|4690.5|4689|4691.5|4689.5|4689|4687.5|3318
1634823360000|2021-10-21 13:36:00|4690|4688.5|4687.5|4686|4691|4689|4686.5|4685.5|2982
1634823370000|2021-10-21 13:36:10|4688|4686.5|4690.5|4688|4690.5|4688.5|4688|4686.5|1109
1634823380000|2021-10-21 13:36:20|4691|4688.5|4691.5|4689.5|4692.5|4690.5|4690.5|4688.5|628
1634823390000|2021-10-21 13:36:30|4691|4690|4690|4688|4692|4690|4688.5|4687|1868
1634823400000|2021-10-21 13:36:40|4690.5|4688.5|4690|4688|4692|4689|4689|4688|578
1634823410000|2021-10-21 13:36:50|4689.5|4688.5|4695|4693.5|4695|4693.5|4689.5|4687.5|3360
1634823420000|2021-10-21 13:37:00|4696.5|4694.5|4701|4699.5|4701.5|4699.5|4694.5|4694|1947
1634823430000|2021-10-21 13:37:10|4702|4700|4701.5|4699.5|4702.5|4700.5|4699|4698.5|1249
1634823440000|2021-10-21 13:37:20|4701|4699|4701.5|4699.5|4702|4700|4700.5|4698.5|350
1634823450000|2021-10-21 13:37:30|4702|4700|4701|4699|4702.5|4700|4699.5|4698|1707
1634823460000|2021-10-21 13:37:40|4700.5|4698.5|4700.5|4699|4702|4699.5|4700|4698.5|480
1634823470000|2021-10-21 13:37:50|4700|4698.5|4701|4699.5|4701.5|4699.5|4698.5|4697|1455
1634823480000|2021-10-21 13:38:00|4701.5|4700|4701.5|4699.5|4704|4701.5|4700.5|4699.5|646
1634823490000|2021-10-21 13:38:10|4702|4700|4701.5|4700|4702|4700.5|4699.5|4698.5|1750
1634823500000|2021-10-21 13:38:20|4701|4699|4701|4699.5|4701.5|4700|4700.5|4699|1159
1634823510000|2021-10-21 13:38:30|4701.5|4700|4702|4700|4702|4700.5|4701|4699.5|2316
1634823520000|2021-10-21 13:38:40|4701.5|4700.5|4700|4698.5|4702|4700.5|4699.5|4698.5|3081
1634823530000|2021-10-21 13:38:50|4700.5|4699|4701.5|4700.5|4701.5|4700.5|4700.5|4699|1973
1634823540000|2021-10-21 13:39:00|4702|4701|4699.5|4697.5|4702|4701.5|4699.5|4697|1163
1634823550000|2021-10-21 13:39:10|4699|4697|4703.5|4701.5|4703.5|4701.5|4699|4697|1201
1634823560000|2021-10-21 13:39:20|4703|4702|4701.5|4700.5|4703|4702|4700|4698.5|1841
1634823570000|2021-10-21 13:39:30|4701|4700|4701.5|4699.5|4701.5|4700.5|4700.5|4699.5|1839
1634823580000|2021-10-21 13:39:40|4702|4700|4705|4703.5|4705|4704|4702|4699.5|2449
1634823590000|2021-10-21 13:39:50|4704.5|4703|4704.5|4702.5|4705|4703|4703|4702|4176
1634823600000|2021-10-21 13:40:00|4704|4702|4703|4700.5|4704|4702|4699|4697.5|2088
1634823610000|2021-10-21 13:40:10|4702.5|4700|4701|4699|4702.5|4700|4698.5|4696.5|1281
1634823620000|2021-10-21 13:40:20|4700.5|4698.5|4700|4698.5|4700.5|4699|4699|4697.5|224
1634823630000|2021-10-21 13:40:30|4699.5|4699|4697.5|4696|4699.5|4699|4697.5|4695.5|787
1634823640000|2021-10-21 13:40:40|4697|4695.5|4702.5|4702|4702.5|4702|4697|4695.5|1475
1634823650000|2021-10-21 13:40:50|4702|4701|4699|4698|4702|4701|4698.5|4697|1011
1634823660000|2021-10-21 13:41:00|4700.5|4698.5|4702|4700.5|4702.5|4700.5|4700|4698.5|301
1634823670000|2021-10-21 13:41:10|4701.5|4700|4701|4699|4702|4700|4700.5|4699|843
1634823680000|2021-10-21 13:41:20|4700.5|4699.5|4702|4699.5|4702.5|4701|4699.5|4697.5|2796
1634823690000|2021-10-21 13:41:30|4701.5|4699|4702|4700|4702.5|4700.5|4701|4698.5|96
1634823700000|2021-10-21 13:41:40|4702.5|4699.5|4705|4703.5|4705|4703.5|4702.5|4699.5|808
1634823710000|2021-10-21 13:41:50|4704.5|4703|4705|4703.5|4705|4703.5|4704.5|4703|65
1634823720000|2021-10-21 13:42:00|4704.5|4703|4706.5|4705|4706.5|4705|4704.5|4703|931
1634823730000|2021-10-21 13:42:10|4707.5|4705.5|4709|4707.5|4710|4708|4707.5|4705.5|1174
1634823740000|2021-10-21 13:42:20|4708.5|4707|4708|4706|4709|4707.5|4707|4705|936
1634823750000|2021-10-21 13:42:30|4707.5|4705.5|4706.5|4705.5|4707.5|4705.5|4704.5|4702.5|2227
1634823760000|2021-10-21 13:42:40|4706|4705|4706|4705|4707.5|4706.5|4706|4705|793
1634823770000|2021-10-21 13:42:50|4706.5|4705.5|4709|4707|4711|4709.5|4706|4705.5|1957
1634823780000|2021-10-21 13:43:00|4709.5|4707.5|4710|4708.5|4710|4708.5|4709|4707|173
1634823790000|2021-10-21 13:43:10|4709.5|4707.5|4710|4708|4710|4709|4708.5|4707.5|626
1634823800000|2021-10-21 13:43:20|4710.5|4708.5|4711.5|4710.5|4712.5|4710.5|4710.5|4708.5|721
1634823810000|2021-10-21 13:43:30|4712|4711|4714|4712.5|4715|4713|4712|4710.5|1015
1634823820000|2021-10-21 13:43:40|4713.5|4713|4713.5|4713|4713.5|4713|4712.5|4710.5|5855
1634823830000|2021-10-21 13:43:50|4714|4713.5|4714|4713|4714|4713.5|4714|4713|517
1634823840000|2021-10-21 13:44:00|4714.5|4713.5|4714.5|4713.5|4715|4714.5|4714|4713|2946
1634823850000|2021-10-21 13:44:10|4714|4714|4714|4712|4715|4714|4713|4712|1441
1634823860000|2021-10-21 13:44:20|4713|4712.5|4713|4712.5|4714|4713|4713|4712|646
1634823870000|2021-10-21 13:44:30|4714|4712|4712.5|4711|4715|4714|4712.5|4711|3310
1634823880000|2021-10-21 13:44:40|4712|4710.5|4711.5|4710.5|4713|4711|4711.5|4710|393
1634823890000|2021-10-21 13:44:50|4712|4710|4713|4712|4714|4712|4711.5|4710|1049
1634823900000|2021-10-21 13:45:00|4712.5|4712.5|4713|4711.5|4713|4712.5|4712|4710.5|288
1634823910000|2021-10-21 13:45:10|4712.5|4710.5|4712.5|4711|4713|4712|4711.5|4710.5|1382
1634823920000|2021-10-21 13:45:20|4712|4711.5|4712.5|4711.5|4712.5|4711.5|4712|4711.5|238
1634823930000|2021-10-21 13:45:30|4713|4712|4713.5|4712|4716|4714.5|4713|4712|2238
1634823940000|2021-10-21 13:45:40|4713|4712.5|4711.5|4710|4713.5|4712.5|4711|4710|842
1634823950000|2021-10-21 13:45:50|4711|4710.5|4711|4710|4711|4710.5|4711|4710|156
1634823960000|2021-10-21 13:46:00|4711.5|4710.5|4713|4711.5|4713|4712|4711|4710|2575
1634823970000|2021-10-21 13:46:10|4713.5|4712|4716|4715|4716.5|4716|4713.5|4712|2308
1634823980000|2021-10-21 13:46:20|4716.5|4715.5|4717.5|4717|4719|4717|4715.5|4715|1017
1634823990000|2021-10-21 13:46:30|4718.5|4717.5|4719|4718|4719|4718|4718.5|4717.5|322
1634824000000|2021-10-21 13:46:40|4719.5|4718.5|4718|4716.5|4719.5|4718.5|4718|4716.5|1513
1634824010000|2021-10-21 13:46:50|4718.5|4717|4718.5|4717.5|4718.5|4718|4718.5|4716.5|342
1634824020000|2021-10-21 13:47:00|4719|4718|4719|4717.5|4719|4718|4718.5|4717.5|73
1634824030000|2021-10-21 13:47:10|4718.5|4718|4718|4716.5|4719.5|4718|4716.5|4714.5|2126
1634824040000|2021-10-21 13:47:20|4718.5|4716|4716.5|4715.5|4718.5|4716|4716.5|4714.5|202
1634824050000|2021-10-21 13:47:30|4716|4715|4716|4715.5|4716.5|4715.5|4716|4715|209
1634824060000|2021-10-21 13:47:40|4716.5|4716|4718.5|4717.5|4719.5|4718|4716|4715|2024
1634824070000|2021-10-21 13:47:50|4719|4718|4720|4718.5|4720|4719|4718|4717.5|1635
1634824080000|2021-10-21 13:48:00|||||||||4
1634824090000|2021-10-21 13:48:10|4719.5|4718|4718|4716|4719.5|4718|4717|4715.5|632
1634824100000|2021-10-21 13:48:20|4718.5|4716.5|4718.5|4717.5|4719|4718.5|4718.5|4716|482
1634824110000|2021-10-21 13:48:30|4718|4716.5|4717.5|4716.5|4718.5|4717|4717.5|4716|1086
1634824120000|2021-10-21 13:48:40|4717|4716|4715.5|4714|4717|4716|4715|4713.5|1754
1634824130000|2021-10-21 13:48:50|4715|4713.5|4716.5|4715|4717|4715.5|4714.5|4713|3248
1634824140000|2021-10-21 13:49:00|4716|4714.5|4715|4714|4716|4714.5|4714|4712.5|1377
1634824150000|2021-10-21 13:49:10|4714.5|4713.5|4712.5|4711.5|4714.5|4713.5|4712.5|4711.5|358
1634824160000|2021-10-21 13:49:20|4712|4711|4712|4711|4712|4711.5|4711|4710.5|545
1634824170000|2021-10-21 13:49:30|4712.5|4711.5|4712.5|4711|4712.5|4711.5|4712|4711|1027
1634824180000|2021-10-21 13:49:40|4712|4711.5|4714|4712.5|4714|4713|4712|4711.5|1690
1634824190000|2021-10-21 13:49:50|4714.5|4713|4715|4714|4715|4714|4714.5|4713|2875
1634824200000|2021-10-21 13:50:00|4714.5|4713.5|4714.5|4714|4715|4714|4714.5|4713.5|91
1634824210000|2021-10-21 13:50:10|4715|4714.5|4717.5|4716.5|4718.5|4717|4715|4714.5|2089
1634824220000|2021-10-21 13:50:20|4717|4716|4717.5|4715.5|4717.5|4716|4716|4715|1460
1634824230000|2021-10-21 13:50:30|4716.5|4715|4716.5|4715|4717.5|4715.5|4716|4715|95
1634824240000|2021-10-21 13:50:40|4716|4714|4715|4713.5|4716|4714|4714.5|4713.5|729
1634824250000|2021-10-21 13:50:50|4715.5|4714|4714.5|4713.5|4716.5|4715|4714.5|4713.5|2502
1634824260000|2021-10-21 13:51:00|4715|4714|4713.5|4712.5|4715|4714|4713.5|4712.5|657
1634824270000|2021-10-21 13:51:10|4714|4713|4712.5|4711|4714.5|4713.5|4712.5|4711|1472
1634824280000|2021-10-21 13:51:20|4713|4711.5|4709.5|4708.5|4713|4711.5|4709.5|4708.5|730
1634824290000|2021-10-21 13:51:30|4710.5|4709|4709.5|4708|4710.5|4709.5|4709|4707.5|689
1634824300000|2021-10-21 13:51:40|4709|4707.5|4708|4706.5|4709|4708|4707.5|4705.5|1464
1634824310000|2021-10-21 13:51:50|4707.5|4705.5|4707|4706|4707.5|4706.5|4706.5|4705.5|729
1634824320000|2021-10-21 13:52:00|4707.5|4705.5|4706.5|4705.5|4707.5|4706|4706.5|4705.5|454
1634824330000|2021-10-21 13:52:10|4706|4705|4706.5|4705|4706.5|4706|4705.5|4705|418
1634824340000|2021-10-21 13:52:20|4707|4705.5|4709.5|4708|4709.5|4708.5|4706.5|4705|2990
1634824350000|2021-10-21 13:52:30|4710.5|4708.5|4712.5|4711.5|4713.5|4713|4709.5|4708|4065
1634824360000|2021-10-21 13:52:40|4713|4712|4714.5|4713|4714.5|4713|4712.5|4711.5|406
1634824370000|2021-10-21 13:52:50|4714|4712.5|4713|4712|4714|4712.5|4712.5|4711.5|451
1634824380000|2021-10-21 13:53:00|4712.5|4711.5|4712|4710.5|4713|4711.5|4712|4710.5|640
1634824390000|2021-10-21 13:53:10|4710.5|4710|4711|4709.5|4711.5|4710|4710.5|4709.5|451
1634824400000|2021-10-21 13:53:20|4710.5|4709|4709|4708.5|4711|4710.5|4709|4708.5|1420
1634824410000|2021-10-21 13:53:30|4709.5|4707.5|4709.5|4708.5|4709.5|4709|4709.5|4707.5|847
1634824420000|2021-10-21 13:53:40|4709|4708|4709|4707.5|4709.5|4708.5|4709|4707.5|81
1634824430000|2021-10-21 13:53:50|4709.5|4708|4707.5|4705.5|4709.5|4708|4707.5|4705.5|1220
1634824440000|2021-10-21 13:54:00|4707|4706|4707.5|4705.5|4708|4706.5|4706.5|4704.5|1347
1634824450000|2021-10-21 13:54:10|4707||4706.5||4707.5||4706.5||875
1634824460000|2021-10-21 13:54:20|4706|4705|4706.5|4705|4706.5|4705|4705.5|4705|362
1634824470000|2021-10-21 13:54:30|4706|4705.5|4706|4705|4706|4705.5|4705.5|4705|336
1634824480000|2021-10-21 13:54:40|4705.5|4704.5|4706.5|4705.5|4706.5|4705.5|4705.5|4704.5|2894
1634824490000|2021-10-21 13:54:50|4706|4705|4705|4704|4706.5|4705.5|4704|4703|17109
1634824500000|2021-10-21 13:55:00|4704.5|4703.5|4704.5|4703.5|4704.5|4703.5|4703|4702|1848
1634824510000|2021-10-21 13:55:10|4704|4703|4704|4703|4704.5|4703|4704|4703|508
1634824520000|2021-10-21 13:55:20|4703.5|4703.5|4703.5|4702|4704|4703.5|4702.5|4701|1160
1634824530000|2021-10-21 13:55:30|4703|4701.5|4703.5|4702|4704.5|4703.5|4702|4700.5|2123
1634824540000|2021-10-21 13:55:40|4704|4702.5|4703|4702.5|4707.5|4706.5|4703|4702.5|5158
1634824550000|2021-10-21 13:55:50|4702.5|4702|4703|4701.5|4703|4702|4702.5|4701|66
1634824560000|2021-10-21 13:56:00|4703.5|4702|4704|4702.5|4704|4702.5|4703|4702|3636
1634824570000|2021-10-21 13:56:10|4704.5|4703|4706|4704.5|4706|4704.5|4704.5|4702.5|1644
1634824580000|2021-10-21 13:56:20||4705||4705||4705||4705|544
1634824590000|2021-10-21 13:56:30|4705.5|4704.5|4704|4703|4706|4705|4703.5|4702.5|2175
1634824600000|2021-10-21 13:56:40|4703.5|4702.5|4703.5|4702.5|4704|4702.5|4703.5|4702.5|200
1634824610000|2021-10-21 13:56:50|4703|4702|4702.5|4701|4703|4702|4702.5|4700.5|431
1634824620000|2021-10-21 13:57:00|4703|4701.5|4703|4702|4703.5|4702|4703|4701.5|727
1634824630000|2021-10-21 13:57:10|||||||||118
1634824640000|2021-10-21 13:57:20|4702.5|4701.5|4702.5|4701|4705.5|4703.5|4701.5|4700.5|31741
1634824650000|2021-10-21 13:57:30|4702|4700|4700|4698.5|4702|4700|4699.5|4698|344
1634824660000|2021-10-21 13:57:40|4699.5|4698|4699.5|4698|4700|4698.5|4699|4697.5|909
1634824670000|2021-10-21 13:57:50|4699|4698.5|4699|4698.5|4699.5|4698.5|4699|4698.5|1281
1634824680000|2021-10-21 13:58:00|4699.5|4699|4701.5|4700.5|4702.5|4700.5|4699.5|4698.5|2758
1634824690000|2021-10-21 13:58:10|4702|4701|4703.5|4702.5|4704|4702.5|4702|4701|456
1634824700000|2021-10-21 13:58:20|4703|4702|4701.5|4700|4703|4702|4701.5|4699.5|233
1634824710000|2021-10-21 13:58:30|4701|4700.5|4701|4699.5|4701.5|4700.5|4701|4699|783
1634824720000|2021-10-21 13:58:40|4700.5|4699|4701|4699.5|4701|4699.5|4700|4699|513
1634824730000|2021-10-21 13:58:50|4700.5|4698.5|4700|4698.5|4700.5|4699|4699.5|4698.5|197
1634824740000|2021-10-21 13:59:00|4700.5|4699|4700.5|4699|4700.5|4699|4700.5|4698.5|144
1634824750000|2021-10-21 13:59:10|4700|4699.5|4700.5|4700|4700.5|4700|4700|4699.5|630
1634824760000|2021-10-21 13:59:20|4701|4700.5|4702.5|4701.5|4703|4701.5|4701|4700.5|670
1634824770000|2021-10-21 13:59:30|4702|4702|4703.5|4702|4704|4702.5|4702|4702|426
1634824780000|2021-10-21 13:59:40|4704|4702.5|4704|4702.5|4704|4702.5|4703.5|4702.5|253
1634824790000|2021-10-21 13:59:50|4703.5|4703|4704.5|4703.5|4704.5|4704|4703.5|4703|2695
1634824800000|2021-10-21 14:00:00|4705.5|4704|4702.5|4701.5|4705.5|4704|4702|4701|2214
1634824810000|2021-10-21 14:00:10|4703|4702|4701|4699.5|4703|4702|4700.5|4699.5|414
1634824820000|2021-10-21 14:00:20|4700.5|4699|4701|4699.5|4701|4699.5|4699.5|4698.5|634
1634824830000|2021-10-21 14:00:30|4700.5|4699|4700|4698.5|4701|4699|4700|4698.5|1903
1634824840000|2021-10-21 14:00:40|4700.5|4699|4700|4698.5|4701|4699.5|4700|4698.5|2216
1634824850000|2021-10-21 14:00:50|4699.5|4698|4700|4698.5|4700|4699|4698.5|4697|3602
1634824860000|2021-10-21 14:01:00||4699||4699||4699||4699|0
1634824870000|2021-10-21 14:01:10|4699.5|4698.5|4696.5|4695.5|4699.5|4698.5|4696.5|4695.5|298
1634824880000|2021-10-21 14:01:20|4696|4695|4695|4693.5|4696|4695.5|4694.5|4692.5|1297
1634824890000|2021-10-21 14:01:30|4694.5|4694|4694.5|4693|4694.5|4694|4694.5|4692.5|319
1634824900000|2021-10-21 14:01:40|4694|4692.5|4693.5|4692.5|4694|4693|4692|4691|2446
1634824910000|2021-10-21 14:01:50|4693|4691.5|4690.5|4690|4693|4692|4690.5|4690|1007
1634824920000|2021-10-21 14:02:00|4691.5|4690.5|4690.5|4688.5|4693|4691|4689.5|4688|1995
1634824930000|2021-10-21 14:02:10|4691|4689|4689|4687|4691|4690|4688|4686.5|1730
1634824940000|2021-10-21 14:02:20|4688.5|4686.5|4688|4687|4689|4687.5|4688|4686|1739
1634824950000|2021-10-21 14:02:30|4687.5|4686.5|4687|4686|4689|4688|4686|4685.5|3331
1634824960000|2021-10-21 14:02:40|4686.5|4685.5|4685.5|4683.5|4686.5|4685.5|4685|4683.5|1252
1634824970000|2021-10-21 14:02:50|4685|4684|4683.5|4682|4685|4684.5|4683.5|4682|502
1634824980000|2021-10-21 14:03:00|4683|4682.5|4682.5|4681|4683.5|4682.5|4682|4680.5|2715
1634824990000|2021-10-21 14:03:10|4682|4680.5|4682|4680.5|4682.5|4682|4681.5|4680|3035
1634825000000|2021-10-21 14:03:20|4682.5|4681|4682|4681|4682.5|4681|4682|4680.5|1243
1634825010000|2021-10-21 14:03:30|4681.5|4680.5|4681.5|4680|4682|4681|4681|4680|1799
1634825020000|2021-10-21 14:03:40|4681|4680.5|4683.5|4682|4683.5|4682.5|4681|4680.5|4427
1634825030000|2021-10-21 14:03:50|4683|4681.5|4682|4680.5|4683|4681.5|4681.5|4680.5|892
1634825040000|2021-10-21 14:04:00|4681.5|4681|4681.5|4680.5|4682|4681|4681|4680|953
1634825050000|2021-10-21 14:04:10|4681|4680|4681.5|4680|4682|4681.5|4681|4680|2476
1634825060000|2021-10-21 14:04:20|4681|4679|4680|4678.5|4681|4680|4679.5|4678|2076
1634825070000|2021-10-21 14:04:30|4679.5|4678|4678|4677|4679.5|4678.5|4678|4677|909
1634825080000|2021-10-21 14:04:40|4678.5|4676.5|4679|4678|4680|4679.5|4677|4676|2794
1634825090000|2021-10-21 14:04:50|4680|4679|4679.5|4679|4680|4679|4679.5|4678|1156
1634825100000|2021-10-21 14:05:00|4679|4678|4680.5|4679.5|4681.5|4680|4678.5|4677|1196
1634825110000|2021-10-21 14:05:10|4681|4679|4681.5|4680.5|4682.5|4681.5|4681|4678.5|3272
1634825120000|2021-10-21 14:05:20|4681|4681|4682.5|4681.5|4682.5|4681.5|4681|4680.5|1389
1634825130000|2021-10-21 14:05:30|4682|4681|4684.5|4683|4685.5|4683|4682|4681|821
1634825140000|2021-10-21 14:05:40|4685.5|4683.5|4689|4688|4689.5|4688|4684.5|4683.5|1362
1634825150000|2021-10-21 14:05:50|4689.5|4688.5|4690.5|4689|4692.5|4691|4688.5|4687.5|11967
1634825160000|2021-10-21 14:06:00|4690|4688.5|4688.5|4687.5|4690.5|4689|4688.5|4687|1094
1634825170000|2021-10-21 14:06:10|4688|4687|4688.5|4687.5|4689|4688|4687|4685.5|1500
1634825180000|2021-10-21 14:06:20|4689|4686.5|4688.5|4687|4689|4687|4687.5|4686.5|591
1634825190000|2021-10-21 14:06:30|4689|4687.5|4687.5|4686.5|4689|4688|4687.5|4686.5|1051
1634825200000|2021-10-21 14:06:40|4688|4687|4689.5|4688.5|4689.5|4688.5|4688|4687|1246
1634825210000|2021-10-21 14:06:50|4689|4688|4688.5|4687.5|4689|4688|4688|4687|305
1634825220000|2021-10-21 14:07:00|4688|4687|4688.5|4687|4688.5|4687.5|4687|4685.5|3736
1634825230000|2021-10-21 14:07:10|4688|4686.5|4688.5|4687|4688.5|4687|4687|4686|1370
1634825240000|2021-10-21 14:07:20|4688|4687.5|4688.5|4687.5|4688.5|4688|4688|4687.5|233
1634825250000|2021-10-21 14:07:30|4688|4687|4689|4687.5|4689|4688|4687.5|4687|4636
1634825260000|2021-10-21 14:07:40|4689.5|4688|4689.5|4688.5|4690|4688.5|4689.5|4688|609
1634825270000|2021-10-21 14:07:50|4690|4689|4690.5|4689|4691.5|4690|4690|4689|1346
1634825280000|2021-10-21 14:08:00|4690|4688.5|4689.5|4688.5|4690|4688.5|4688.5|4687|1959
1634825290000|2021-10-21 14:08:10|4690.5|4689|4693|4692|4693.5|4692|4690.5|4689|1668
1634825300000|2021-10-21 14:08:20|4692.5|4691.5|4690|4688.5|4692.5|4691.5|4690|4688.5|347
1634825310000|2021-10-21 14:08:30|4689.5|4689|4688.5|4687|4689.5|4689|4688|4687|194
1634825320000|2021-10-21 14:08:40|4688|4687.5|4688.5|4687.5|4689|4687.5|4688|4687|236
1634825330000|2021-10-21 14:08:50|4688|4687|4687.5|4686|4688.5|4687|4687|4685.5|967
1634825340000|2021-10-21 14:09:00|4687|4685.5|4690|4688|4690|4688.5|4687|4685|1079
1634825350000|2021-10-21 14:09:10|4690.5|4688.5|4691.5|4690|4692|4690|4690.5|4688.5|303
1634825360000|2021-10-21 14:09:20|4692|4690.5|4693.5|4692|4693.5|4692.5|4692|4690.5|217
1634825370000|2021-10-21 14:09:30|4694|4692.5|4693.5|4692|4694|4692.5|4693.5|4692|248
1634825380000|2021-10-21 14:09:40|4694|4692.5|4693.5|4692.5|4694|4693.5|4693.5|4692.5|885
1634825390000|2021-10-21 14:09:50|4693|4693|4692|4690|4693.5|4693|4692|4690|3215
1634825400000|2021-10-21 14:10:00|4691.5|4689.5|4691.5|4690|4691.5|4690.5|4690|4688.5|1507
1634825410000|2021-10-21 14:10:10|4691|4689.5|4691|4690|4691|4690|4691|4689.5|109
1634825420000|2021-10-21 14:10:20|4691.5|4690.5|4691.5|4690.5|4691.5|4690.5|4691.5|4690.5|3
1634825430000|2021-10-21 14:10:30|4691|4690|4691|4690|4691|4690|4691|4690|163
1634825440000|2021-10-21 14:10:40|4691.5|4690.5|4692|4691|4692|4691.5|4691.5|4690|967
1634825450000|2021-10-21 14:10:50|4692.5|4691.5|4692|4690.5|4692.5|4692|4692|4690.5|751
1634825460000|2021-10-21 14:11:00|4692.5|4691|4692|4690.5|4692.5|4692|4692|4690.5|743
1634825480000|2021-10-21 14:11:20|4692.5|4691|4692.5|4691|4693.5|4692|4692.5|4691|1204
1634825490000|2021-10-21 14:11:30|4693|4691.5|4691.5|4690.5|4693|4692|4691.5|4690.5|703
1634825500000|2021-10-21 14:11:40|4691|4690|4691|4690|4691|4690|4690|4689|933
1634825510000|2021-10-21 14:11:50|4690.5|4689.5|4691|4690|4691|4690|4690.5|4689.5|202
1634825520000|2021-10-21 14:12:00|4690.5|4689.5|4691|4690|4691|4690|4689.5|4687.5|1123
1634825530000|2021-10-21 14:12:10|4690.5|4689|4690|4688.5|4690.5|4689|4689.5|4688.5|231
1634825540000|2021-10-21 14:12:20|4690.5|4689|4690.5|4689|4690.5|4689.5|4689.5|4689|1789
1634825550000|2021-10-21 14:12:30|4690|4689.5|4690|4689|4690|4689.5|4690|4689|244
1634825560000|2021-10-21 14:12:40|4689.5|4689.5|4692|4690.5|4692|4690.5|4689.5|4689.5|1546
1634825570000|2021-10-21 14:12:50|4692.5|4691|4692|4691|4692.5|4691.5|4691.5|4691|135
1634825580000|2021-10-21 14:13:00||4691.5||4691||4691.5||4691|494
1634825590000|2021-10-21 14:13:10|4691.5|4690.5|4691.5|4690.5|4692|4691|4691.5|4690.5|226
1634825600000|2021-10-21 14:13:20|4692|4691|4692|4691|4692|4691.5|4691.5|4690.5|987
1634825610000|2021-10-21 14:13:30|4691.5||4691.5||4692||4691.5||0
1634825620000|2021-10-21 14:13:40|||||||||60
1634825630000|2021-10-21 14:13:50|4691|4690.5|4690|4689|4691.5|4690.5|4689|4688.5|2907
1634825640000|2021-10-21 14:14:00|4690.5|4688.5|4690|4688.5|4690.5|4690|4689.5|4688.5|1072
1634825650000|2021-10-21 14:14:10|4690.5|4689|4689.5|4688.5|4690.5|4690|4689.5|4688.5|1191
1634825660000|2021-10-21 14:14:20|4689|4688|4689.5|4688.5|4689.5|4689|4688.5|4687.5|1346
1634825670000|2021-10-21 14:14:30||4689||4688.5||4689||4688.5|32
1634825690000|2021-10-21 14:14:50|4690|4689|4691|4689.5|4692.5|4691|4689.5|4688.5|3535
1634825700000|2021-10-21 14:15:00|4691.5|4690|4691.5|4691|4691.5|4691|4691.5|4690|565
1634825710000|2021-10-21 14:15:10|4692|4690.5|4690.5|4689.5|4692|4691.5|4690|4688.5|2445
1634825720000|2021-10-21 14:15:20|4691|4690|4691|4690|4691|4690|4690.5|4689.5|714
1634825730000|2021-10-21 14:15:30|4691.5|4690.5|4692|4691.5|4692.5|4691.5|4691.5|4690.5|984
1634825740000|2021-10-21 14:15:40|4692.5|4692|4694|4693|4694|4693.5|4692.5|4691.5|1471
1634825750000|2021-10-21 14:15:50|4693.5|4692.5|4693|4692|4693.5|4692.5|4692.5|4692|420
1634825760000|2021-10-21 14:16:00|4692.5|4691.5|4693|4692|4693|4692|4691.5|4690.5|1032
1634825770000|2021-10-21 14:16:10|||||||||105
1634825780000|2021-10-21 14:16:20|4693.5|4692.5|4692|4691|4694|4693|4692|4690.5|1699
1634825790000|2021-10-21 14:16:30|4691.5|4690.5|4692.5|4691.5|4692.5|4691.5|4691|4690.5|827
1634825800000|2021-10-21 14:16:40|4692|4691|4691|4689.5|4692|4691|4690.5|4689|1621
1634825810000|2021-10-21 14:16:50|4690.5|4690.5|4690.5|4689|4690.5|4690.5|4689.5|4688.5|2924
1634825820000|2021-10-21 14:17:00|4690|4688.5|4689|4687|4690|4689|4689|4687|325
1634825830000|2021-10-21 14:17:10|4688.5|4687.5|4688.5|4687|4688.5|4687.5|4688.5|4687|332
1634825840000|2021-10-21 14:17:20|4688|4687.5|4687.5|4686|4688|4687.5|4687|4686|534
1634825850000|2021-10-21 14:17:30|4688|4686.5|4687|4685.5|4688|4687|4687|4685.5|2984
1634825860000|2021-10-21 14:17:40|4686.5|4686|4686.5|4685.5|4686.5|4686|4686.5|4685.5|1133
1634825870000|2021-10-21 14:17:50|4687|4686|4686.5|4685.5|4687|4686|4686.5|4685.5|1676
1634825880000|2021-10-21 14:18:00|4686|4686|4686|4685|4686.5|4686|4685.5|4684.5|471
1634825890000|2021-10-21 14:18:10||4685.5||4685.5||4685.5||4685.5|1500
1634825900000|2021-10-21 14:18:20|4685.5|4685|4685|4684|4685.5|4685|4684.5|4684|1181
1634825910000|2021-10-21 14:18:30|4684.5|4683.5|4684.5|4683.5|4684.5|4683.5|4684.5|4683|492
1634825920000|2021-10-21 14:18:40|4685|4684|4686|4685|4687|4685.5|4685|4684|2308
1634825930000|2021-10-21 14:18:50||4684.5||4685||4685||4684.5|1
1634825940000|2021-10-21 14:19:00||4684.5||4685||4685||4684.5|255
1634825950000|2021-10-21 14:19:10|4685.5|4684.5|4686|4685|4686.5|4685.5|4685.5|4684.5|676
1634825960000|2021-10-21 14:19:20|4685.5|4684.5|4684.5|4683.5|4686|4684.5|4684.5|4683.5|2086
1634825970000|2021-10-21 14:19:30|4684|4683|4684|4683|4684.5|4683.5|4683.5|4683|3057
1634825980000|2021-10-21 14:19:40|4684.5|4683.5|4685|4683.5|4686|4684.5|4684|4683.5|3138
1634825990000|2021-10-21 14:19:50|4684.5|4683|4684.5|4683|4684.5|4683.5|4684|4683|2421
1634826000000|2021-10-21 14:20:00|||||||||200
1634826010000|2021-10-21 14:20:10|4684|4683.5|4682|4681|4684|4684|4682|4681|8442
1634826020000|2021-10-21 14:20:20|4681.5|4680.5|4681|4679.5|4683.5|4682.5|4680|4678.5|9777
1634826030000|2021-10-21 14:20:30|4681.5|4680|4684|4682.5|4684|4683|4681|4679.5|12980
1634826040000|2021-10-21 14:20:40|4684.5|4683|4686.5|4685.5|4687|4685.5|4684.5|4683|1091
1634826050000|2021-10-21 14:20:50|4686|4685|4686|4685|4686|4685|4685.5|4684|1654
1634826060000|2021-10-21 14:21:00|4686.5|4685.5|4688.5|4687.5|4688.5|4687.5|4686|4685.5|3360
1634826070000|2021-10-21 14:21:10|4688|4687|4686|4685|4688|4687|4686|4684.5|244
1634826080000|2021-10-21 14:21:20|4685.5|4684.5|4685|4684.5|4685.5|4684.5|4685|4684.5|155
1634826090000|2021-10-21 14:21:30|4685.5|4685|4685.5|4685|4686|4685|4685|4684.5|475
1634826100000|2021-10-21 14:21:40|4685|4684.5|4685|4683.5|4685|4684.5|4684.5|4683|1481
1634826110000|2021-10-21 14:21:50|4684.5|4684|4684.5|4683.5|4685.5|4684|4684.5|4683|1947
1634826120000|2021-10-21 14:22:00|4685|4684|4686.5|4684.5|4686.5|4685|4684|4683|2585
1634826130000|2021-10-21 14:22:10|4686|4685|4689|4687|4689|4687|4686|4684.5|2354
1634826140000|2021-10-21 14:22:20|4689.5|4687.5|4688|4686.5|4689.5|4689|4688|4686.5|977
1634826150000|2021-10-21 14:22:30|4688.5|4687|4688.5|4687|4691|4690|4688.5|4687|6517
1634826160000|2021-10-21 14:22:40|4688|4686.5|4688|4686.5|4688|4687.5|4687.5|4686.5|939
1634826170000|2021-10-21 14:22:50|4687.5|4687|4688|4686.5|4688|4687|4687.5|4686.5|147
1634826180000|2021-10-21 14:23:00|4687.5|4687|4686.5|4685|4687.5|4687|4686|4684.5|607
1634826190000|2021-10-21 14:23:10|4687|4684.5|4687.5|4686|4687.5|4686.5|4686.5|4684.5|1588
1634826200000|2021-10-21 14:23:20|4687|4685.5|4685.5|4684.5|4687|4685.5|4685.5|4684.5|60
1634826210000|2021-10-21 14:23:30|4685|4684|4685|4684|4685|4684.5|4684.5|4683.5|561
1634826220000|2021-10-21 14:23:40|4685.5|4684.5|4686|4685|4686.5|4685|4685.5|4684.5|825
1634826230000|2021-10-21 14:23:50|4686.5|4685.5|4687|4685.5|4687|4686|4686|4685|1254
1634826240000|2021-10-21 14:24:00|4686.5|4686|4686.5|4685.5|4687|4686|4686|4685.5|1522
1634826250000|2021-10-21 14:24:10|4686|4685|4686|4685|4686.5|4685.5|4686|4685|211
1634826260000|2021-10-21 14:24:20|4686.5|4685.5|4687.5|4686.5|4688|4687|4686|4685|2747
1634826270000|2021-10-21 14:24:30|4688|4687|4687.5|4686.5|4688|4687|4687.5|4686.5|181
1634826280000|2021-10-21 14:24:40|4687|4685.5|4687|4686|4687.5|4686.5|4686.5|4685.5|958
1634826290000|2021-10-21 14:24:50|4686.5|4685.5|4685.5|4684.5|4687|4686|4685.5|4684|1028
1634826300000|2021-10-21 14:25:00|4686|4685|4686.5|4685.5|4687.5|4686|4686|4684.5|761
1634826310000|2021-10-21 14:25:10|4686|4685|4685.5|4684.5|4686|4685|4685.5|4684|1610
1634826320000|2021-10-21 14:25:20|4685|4684|4684|4683|4685|4684.5|4684|4683|1043
1634826330000|2021-10-21 14:25:30|4684.5|4683.5|4684|4683|4684.5|4683.5|4684|4683|420
1634826340000|2021-10-21 14:25:40|4684.5|4684|4685.5|4684|4685.5|4684.5|4684|4683|4092
1634826350000|2021-10-21 14:25:50|4685||4685||4685||4685||12
1634826360000|2021-10-21 14:26:00|4685.5|4684.5|4685|4683.5|4685.5|4685|4684.5|4683.5|1297
1634826370000|2021-10-21 14:26:10|4685.5|4684|4685|4684|4685.5|4684|4685|4684|226
1634826380000|2021-10-21 14:26:20|4685.5|4684.5|4685|4684.5|4685.5|4684.5|4685|4684|867
1634826390000|2021-10-21 14:26:30|4685.5|4684|4685|4684.5|4685.5|4685|4685|4684|1243
1634826400000|2021-10-21 14:26:40|4684.5|4684|4684|4683.5|4685|4684.5|4684|4683.5|310
1634826410000|2021-10-21 14:26:50|4683.5|4683|4682|4680.5|4683.5|4683|4682|4680.5|3375
1634826420000|2021-10-21 14:27:00|4682.5|4681|4683|4682.5|4683.5|4682.5|4682|4680.5|2168
1634826430000|2021-10-21 14:27:10|4683.5|4683|4685.5|4685|4686.5|4685|4683.5|4683|4390
1634826440000|2021-10-21 14:27:20|4686.5|4684.5|4687|4686|4687|4686.5|4686.5|4684|684
1634826450000|2021-10-21 14:27:30|4686.5||4687||4687||4686.5||413
1634826460000|2021-10-21 14:27:40|4687.5|4686.5|4687|4686.5|4687.5|4687|4686.5|4686|1502
1634826470000|2021-10-21 14:27:50|4687.5||4687||4687.5||4687||314
1634826480000|2021-10-21 14:28:00|4686.5|4686|4686|4684.5|4687|4686|4686|4684.5|806
1634826490000|2021-10-21 14:28:10||4685||4685||4685||4684.5|0
1634826500000|2021-10-21 14:28:20|4685.5|4684.5|4685|4684|4686|4685|4685|4684|1441
1634826510000|2021-10-21 14:28:30|4684.5|4683.5|4685|4684|4685|4684|4684.5|4683|582
1634826520000|2021-10-21 14:28:40|4685.5|4684.5|4687.5|4686|4687.5|4686|4685.5|4684|2426
1634826530000|2021-10-21 14:28:50|4688|4686.5|4689|4688|4689|4688|4687.5|4686.5|1444
1634826540000|2021-10-21 14:29:00|4688.5|4687|4687.5|4686|4688.5|4687.5|4687|4686|1576
1634826550000|2021-10-21 14:29:10|4687|4685.5|4686.5|4685.5|4687.5|4686|4686.5|4685|8
1634826560000|2021-10-21 14:29:20|4687|4686|4690|4688.5|4690|4688.5|4687|4686|5063
1634826570000|2021-10-21 14:29:30|4689.5|4689|4690|4688.5|4690|4689|4689.5|4688.5|193
1634826580000|2021-10-21 14:29:40|4691|4689|4691|4689|4691|4690|4691|4689|1752
1634826590000|2021-10-21 14:29:50|4690.5|4689.5|4690|4689|4690.5|4689.5|4689.5|4688.5|2195
1634826600000|2021-10-21 14:30:00|4689.5|4688.5|4689.5|4688.5|4689.5|4689|4689.5|4688.5|1844
1634826610000|2021-10-21 14:30:10|4689|4688|4687.5|4687|4689|4688.5|4686|4685|4257
1634826620000|2021-10-21 14:30:20|4687|4686.5|4687|4685.5|4687|4687|4687|4685.5|287
1634826630000|2021-10-21 14:30:30|4686.5|4685|4686|4684|4686.5|4685|4686|4684|265
1634826640000|2021-10-21 14:30:40|4685.5|4683.5|4687.5|4686.5|4687.5|4686.5|4685|4683.5|1620
1634826650000|2021-10-21 14:30:50|4687|4686|4687.5|4686|4687.5|4686.5|4686.5|4685|1195
1634826660000|2021-10-21 14:31:00|4687|4685.5|4686|4684.5|4687|4685.5|4686|4684.5|630
1634826670000|2021-10-21 14:31:10|4685.5|4684|4685.5|4684|4685.5|4684|4685.5|4684|81
1634826680000|2021-10-21 14:31:20||4684.5||4684.5||4685||4684.5|28
1634826690000|2021-10-21 14:31:30|4685|4684|4686|4685|4686|4685|4685|4684|2525
1634826700000|2021-10-21 14:31:40|4686.5|4685.5|4686.5|4685.5|4687.5|4686|4686|4685.5|3586
1634826710000|2021-10-21 14:31:50|4686|4685|4686.5|4686|4686.5|4686|4686|4685|2609
1634826720000|2021-10-21 14:32:00|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|4686.5|4686|693
1634826730000|2021-10-21 14:32:10|4687|4687|4685|4684.5|4687|4687|4685|4684|3127
1634826740000|2021-10-21 14:32:20|4686|4684|4686|4685|4686.5|4685.5|4686|4684|1803
1634826750000|2021-10-21 14:32:30|4686.5|4685.5|4686.5|4685|4686.5|4686|4686.5|4685|928
1634826760000|2021-10-21 14:32:40|4686|4685.5|4684.5|4684|4686|4685.5|4684.5|4684|1849
1634826770000|2021-10-21 14:32:50|4684|4683.5|4686|4685|4686|4685|4684|4683.5|1718
1634826780000|2021-10-21 14:33:00|4685.5|4684.5|4685.5|4684.5|4685.5|4684.5|4685.5|4684.5|1355
1634826790000|2021-10-21 14:33:10|4686|4685|4685|4684|4686|4685|4685|4683.5|1133
1634826800000|2021-10-21 14:33:20|||||||||241
1634826810000|2021-10-21 14:33:30|4686|4684.5|4685|4684|4686.5|4686|4685|4684|2317
1634826820000|2021-10-21 14:33:40|4684.5|4683|4684.5|4683.5|4684.5|4684|4684|4683|506
1634826830000|2021-10-21 14:33:50|||||||||42
1634826840000|2021-10-21 14:34:00|4684|4683|4682|4681|4684|4683|4682|4681|4173
1634826850000|2021-10-21 14:34:10||4681.5||4681||4681.5||4680.5|915
1634826860000|2021-10-21 14:34:20|4681.5|4681.5|4680.5|4679|4681.5|4681.5|4680.5|4679|1877
1634826870000|2021-10-21 14:34:30||4680||4679||4680||4679|206
1634826880000|2021-10-21 14:34:40|4680|4678.5|4679|4678|4680|4678.5|4679|4678|442
1634826890000|2021-10-21 14:34:50|4678.5|4677.5|4679.5|4678|4679.5|4679|4678.5|4677|3814
1634826900000|2021-10-21 14:35:00|4679|4679|4680|4679.5|4680|4679.5|4679|4678|3153
1634826910000|2021-10-21 14:35:10|4681|4680|4679|4678.5|4681.5|4681|4679|4678.5|2985
1634826920000|2021-10-21 14:35:20|4679.5|4679|4679|4678|4681.5|4680|4679|4678|2188
1634826930000|2021-10-21 14:35:30|4679.5|4678.5|4679|4678|4680|4678.5|4679|4678|812
1634826940000|2021-10-21 14:35:40|4678.5|4677|4678.5|4677|4678.5|4677|4678.5|4677|175
1634826950000|2021-10-21 14:35:50|4678|4676.5|4676.5|4675.5|4678|4676.5|4676.5|4675.5|793
1634826960000|2021-10-21 14:36:00|4676|4675|4675.5|4675|4676|4675.5|4675.5|4674.5|2748
1634826970000|2021-10-21 14:36:10|4676|4675.5|4676.5|4675.5|4676.5|4676|4675.5|4675.5|3071
1634826980000|2021-10-21 14:36:20|4677.5|4676|4678|4676.5|4678|4676.5|4676.5|4676|2646
1634826990000|2021-10-21 14:36:30|4677.5||4677.5||4677.5||4677.5||54
1634827000000|2021-10-21 14:36:40||4677||4677||4677||4677|101
1634827010000|2021-10-21 14:36:50|4678|4677.5|4678.5|4677.5|4679.5|4678|4677.5|4677|2914
1634827020000|2021-10-21 14:37:00|4678|4678|4678.5|4678|4678.5|4678|4678|4677|1847
1634827030000|2021-10-21 14:37:10||4677.5||4677||4678||4677|40
1634827040000|2021-10-21 14:37:20|4678|4677.5|4679.5|4678.5|4680|4679|4678|4677|3669
1634827050000|2021-10-21 14:37:30|4680|4679|4680|4679|4680.5|4679|4679.5|4678.5|659
1634827060000|2021-10-21 14:37:40|4680.5|4679.5|4681|4680|4681|4680|4680.5|4679|223
1634827070000|2021-10-21 14:37:50|4682|4680.5|4682|4681.5|4682|4681.5|4682|4680|2141
1634827080000|2021-10-21 14:38:00|4681.5|4681|4681.5|4680|4682|4681|4681.5|4680|3202
1634827090000|2021-10-21 14:38:10|4682|4680.5|4682|4681|4682.5|4681|4682|4680.5|1394
1634827100000|2021-10-21 14:38:20|4681.5|4680.5|4682|4681|4682|4681.5|4681.5|4680.5|3879
1634827110000|2021-10-21 14:38:30|4681.5|4681.5|4681.5|4680.5|4681.5|4681.5|4681|4680|3527
1634827120000|2021-10-21 14:38:40|4682|4681|4683.5|4682|4683.5|4682|4682|4681|2956
1634827130000|2021-10-21 14:38:50|4684|4682.5|4685|4683.5|4685.5|4683.5|4683.5|4682.5|3891
1634827140000|2021-10-21 14:39:00|4684.5|4684|4684|4683.5|4685|4684|4684|4683|2800
1634827150000|2021-10-21 14:39:10|4683.5|4683|4684|4683|4684|4683.5|4683.5|4683|2236
1634827160000|2021-10-21 14:39:20|4684.5|4683.5|4685|4684|4685|4684.5|4684.5|4683.5|2900
1634827170000|2021-10-21 14:39:30|4684.5||4685||4685||4684.5||3089
1634827180000|2021-10-21 14:39:40|4684.5|4683.5|4684|4683|4685|4684|4683.5|4682.5|3213
1634827190000|2021-10-21 14:39:50|4683.5|4682.5|4685|4683.5|4685|4683.5|4683|4682.5|3154
1634827200000|2021-10-21 14:40:00|4684.5|4683|4683.5|4682.5|4684.5|4683|4683.5|4682.5|437
1634827210000|2021-10-21 14:40:10|4683|4682|4682.5|4682|4683|4682.5|4682.5|4682|1732
1634827220000|2021-10-21 14:40:20|4682|4681.5|4682.5|4681.5|4682.5|4682|4681.5|4681|6477
1634827230000|2021-10-21 14:40:30|4683|4682|4683|4682|4683|4682.5|4682.5|4681.5|1541
1634827240000|2021-10-21 14:40:40|||||||||318
1634827250000|2021-10-21 14:40:50|||||||||7
1634827260000|2021-10-21 14:41:00|4682.5||4683||4683||4682.5||2495
1634827270000|2021-10-21 14:41:10|||||||||1068
1634827280000|2021-10-21 14:41:20|4682.5|4682.5|4682.5|4682|4682.5|4682.5|4682.5|4682|2086
1634827290000|2021-10-21 14:41:30|4683|4682.5|4684|4683.5|4684|4683.5|4682.5|4682|4580
1634827300000|2021-10-21 14:41:40|4684.5|4684|4685|4684|4685|4684.5|4684.5|4684|355
1634827310000|2021-10-21 14:41:50|4684.5|4683.5|4684|4682.5|4685|4683.5|4684|4682.5|2197
1634827320000|2021-10-21 14:42:00||4683||4683||4683||4683|362
1634827330000|2021-10-21 14:42:10|4683.5|4683.5|4685|4684.5|4685|4684.5|4683.5|4682.5|4038
1634827340000|2021-10-21 14:42:20|4684.5|4684|4685|4684|4685|4684|4684.5|4684|2660
1634827350000|2021-10-21 14:42:30|||||||||44
1634827360000|2021-10-21 14:42:40|4684.5|4683.5|4685|4684|4685.5|4684.5|4684.5|4683.5|2892
1634827370000|2021-10-21 14:42:50|||||||||350
1634827380000|2021-10-21 14:43:00|||||||||342
1634827390000|2021-10-21 14:43:10||4684.5||4684.5||4684.5||4684|1984
1634827400000|2021-10-21 14:43:20|4685.5|4685|4686|4685|4686|4685.5|4685.5|4684.5|3792
1634827410000|2021-10-21 14:43:30|4686.5|4685.5|4688|4687|4688.5|4687.5|4686.5|4685.5|1651
1634827420000|2021-10-21 14:43:40|4687.5|4686.5|4687.5|4687|4688|4687|4687|4686.5|1331
1634827430000|2021-10-21 14:43:50|4688|4687.5|4686.5|4686|4688.5|4688|4686.5|4685.5|1272
1634827440000|2021-10-21 14:44:00|4686|4685.5|4687|4685.5|4687|4686|4686|4685|1033
1634827450000|2021-10-21 14:44:10||4686||4686||4686||4686|330
1634827460000|2021-10-21 14:44:20|4686.5|4685.5|4684.5|4683.5|4686.5|4685.5|4684.5|4683.5|2178
1634827470000|2021-10-21 14:44:30|4684|4683|4681.5|4680.5|4684.5|4683|4681|4680|2171
1634827480000|2021-10-21 14:44:40|4682.5|4681|4682.5|4681|4682.5|4681.5|4682|4681|948
1634827490000|2021-10-21 14:44:50|4682|4680.5|4681.5|4680|4682|4681|4680.5|4679|1752
1634827500000|2021-10-21 14:45:00|4681|4680.5|4681.5|4681|4682|4681|4681|4680|1122
1634827510000|2021-10-21 14:45:10|4682|4680.5|4680.5|4679.5|4682|4680.5|4680.5|4679|1749
1634827520000|2021-10-21 14:45:20|||||||||369
1634827530000|2021-10-21 14:45:30|4680|4679|4680|4679|4680|4679|4679|4678|881
1634827540000|2021-10-21 14:45:40|4679.5|4678.5|4678.5|4678|4679.5|4678.5|4678.5|4678|764
1634827550000|2021-10-21 14:45:50|4678|4677.5|4677.5|4676.5|4678.5|4678|4677.5|4676.5|2764
1634827560000|2021-10-21 14:46:00|4677|4676|4676|4675|4677|4676.5|4676|4675|3804
1634827570000|2021-10-21 14:46:10|4675.5||4675.5||4675.5||4675.5||0
1634827580000|2021-10-21 14:46:20|4676|4675.5|4676|4675|4677|4676.5|4676|4675|5886
1634827590000|2021-10-21 14:46:30|4675.5|4675.5|4678|4676.5|4678|4677|4675.5|4674|6085
1634827600000|2021-10-21 14:46:40|4678.5|4677|4678.5|4677.5|4679|4678|4678|4676.5|2524
1634827610000|2021-10-21 14:46:50|4679|4678|4680.5|4680|4681.5|4680.5|4679|4677.5|2794
1634827620000|2021-10-21 14:47:00|4680|4679.5|4679.5|4678.5|4680.5|4679.5|4678|4676.5|2689
1634827630000|2021-10-21 14:47:10|4679|4678|4679|4678|4679.5|4678|4678.5|4677|571
1634827640000|2021-10-21 14:47:20|4679.5|4678.5|4679|4678|4679.5|4678.5|4679|4678|387
1634827650000|2021-10-21 14:47:30|4679.5|4678.5|4683|4681.5|4683.5|4682|4679|4678.5|2971
1634827660000|2021-10-21 14:47:40|4682.5|4681|4681|4679.5|4682.5|4681|4681|4679.5|712
1634827670000|2021-10-21 14:47:50|4680.5|4680|4680|4678.5|4680.5|4680|4679.5|4678|5434
1634827680000|2021-10-21 14:48:00|4679.5|4678|4678|4677.5|4679.5|4678.5|4677.5|4676|3950
1634827690000|2021-10-21 14:48:10|4677.5|4677|4677.5|4676.5|4677.5|4677|4677.5|4676.5|12
1634827700000|2021-10-21 14:48:20|4677|4676|4678.5|4677.5|4678.5|4677.5|4677|4676|2557
1634827710000|2021-10-21 14:48:30|||||||||130
1634827720000|2021-10-21 14:48:40|4678|4677|4677|4676|4678.5|4677.5|4677|4676|2055
1634827730000|2021-10-21 14:48:50|4677.5|4676.5|4678.5|4677.5|4679|4678|4677.5|4676|1454
1634827740000|2021-10-21 14:49:00|||||||||44
1634827750000|2021-10-21 14:49:10|4678|4677|4678|4676.5|4678|4677.5|4677|4676|2794
1634827760000|2021-10-21 14:49:20|4678.5|4677|4678.5|4677.5|4679|4678|4678.5|4677|1120
1634827770000|2021-10-21 14:49:30|4678|4678|4678.5|4677.5|4678.5|4678|4678|4677.5|569
1634827780000|2021-10-21 14:49:40|4679|4678|4678.5|4678|4679|4678|4678.5|4678|2792
1634827790000|2021-10-21 14:49:50|4679||4678.5||4679||4678.5||3956
1634827800000|2021-10-21 14:50:00|||||||||1074
1634827810000|2021-10-21 14:50:10|4678|4677.5|4677|4676|4678.5|4678|4676.5|4676|3761
1634827820000|2021-10-21 14:50:20|4676.5|4675.5|4676|4675|4676.5|4675.5|4675.5|4675|1101
1634827830000|2021-10-21 14:50:30|4675.5|4675.5|4676|4675|4676.5|4675.5|4675.5|4675|9395
1634827840000|2021-10-21 14:50:40|4676.5|4675.5|4678|4677.5|4678|4677.5|4676|4675|4054
1634827850000|2021-10-21 14:50:50|||||||||66
1634827860000|2021-10-21 14:51:00|4678.5|4678|4676.5|4675.5|4678.5|4678|4676.5|4675.5|2317
1634827870000|2021-10-21 14:51:10|4676|4675|4675.5|4675|4676|4675|4675|4674.5|9540
1634827880000|2021-10-21 14:51:20|4675|4674.5|4674|4673|4675|4675|4674|4673|9645
1634827890000|2021-10-21 14:51:30|4673.5|4672.5|4673.5|4672.5|4674|4673|4673|4672|2181
1634827900000|2021-10-21 14:51:40|4673|4673|4671.5|4670.5|4673.5|4673|4671|4670|6708
1634827910000|2021-10-21 14:51:50|4671|4670|4671|4670|4671.5|4670.5|4670.5|4670|1389
1634827920000|2021-10-21 14:52:00|4670.5|4669.5|4668|4667|4671|4669.5|4668|4667|2816
1634827930000|2021-10-21 14:52:10|4668.5|4668|4669|4667.5|4671.5|4670|4668|4667|5072
1634827940000|2021-10-21 14:52:20|4670|4668|4670|4669|4670|4669.5|4669|4668|1415
1634827950000|2021-10-21 14:52:30|4670.5|4669.5|4670.5|4669.5|4670.5|4670|4670|4669|1442
1634827960000|2021-10-21 14:52:40|4670|4669|4671|4670.5|4671.5|4670.5|4670|4669|1605
1634827970000|2021-10-21 14:52:50|4670.5|4670|4670.5|4669.5|4671|4670.5|4670|4669|3435
1634827980000|2021-10-21 14:53:00|4670|4669|4669.5|4669|4670|4669|4669.5|4669|799
1634827990000|2021-10-21 14:53:10|4669|4668.5|4670|4669.5|4670.5|4669.5|4668.5|4667.5|4910
1634828000000|2021-10-21 14:53:20|4670.5||4670.5||4670.5||4670.5||76
1634828010000|2021-10-21 14:53:30||4670||4669.5||4670||4669.5|336
1634828020000|2021-10-21 14:53:40||4670||4669.5||4670||4669.5|665
1634828030000|2021-10-21 14:53:50|4670|4669|4670|4669.5|4670.5|4669.5|4670|4669|1135
1634828040000|2021-10-21 14:54:00|4669.5|4669|4669|4668|4669.5|4669|4668|4667|4202
1634828050000|2021-10-21 14:54:10|4669.5|4668.5|4669.5|4668.5|4670|4669|4669|4668|2693
1634828060000|2021-10-21 14:54:20|4669|4669|4669.5|4668.5|4669.5|4669|4669|4668|560
1634828080000|2021-10-21 14:54:40|4669|4668|4668.5|4668|4669.5|4668.5|4668.5|4668|781
1634828090000|2021-10-21 14:54:50|4668|4667.5|4668|4667|4668|4667.5|4668|4667|310
1634828100000|2021-10-21 14:55:00|4667.5|4666.5|4668|4667|4668|4667.5|4667.5|4666.5|970
1634828110000|2021-10-21 14:55:10||4667.5||4667||4667.5||4667|200
1634828120000|2021-10-21 14:55:20|4668.5|4667.5|4669|4668|4669.5|4668|4668.5|4667|1527
1634828130000|2021-10-21 14:55:30|4668.5|4667.5|4668.5|4667|4668.5|4667.5|4667.5|4667|3873
1634828140000|2021-10-21 14:55:40|4668|4666.5|4667.5|4666.5|4668|4667.5|4667.5|4666|3724
1634828150000|2021-10-21 14:55:50|4668|4667|4668|4667|4668|4667|4668|4667|775
1634828160000|2021-10-21 14:56:00|4668.5|4667.5|4669|4668|4670|4668.5|4668.5|4667|3720
1634828190000|2021-10-21 14:56:30|||||||||131
1634828200000|2021-10-21 14:56:40|4669.5|4668.5|4669|4668|4669.5|4669|4669|4668|2282
1634828210000|2021-10-21 14:56:50|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|4669|4668|1598
1634828220000|2021-10-21 14:57:00|4669|4669|4669|4668|4669|4669|4669|4668|1536
1634828230000|2021-10-21 14:57:10|||||||||1412
1634828240000|2021-10-21 14:57:20|||||||||978
1634828250000|2021-10-21 14:57:30|4669.5|4668.5|4669|4668.5|4669.5|4669|4669|4668|1759
1634828260000|2021-10-21 14:57:40|4669.5|4669|4669.5|4669|4669.5|4669|4669.5|4668.5|1097
1634828270000|2021-10-21 14:57:50|4670|4669.5|4670|4669.5|4671|4669.5|4669.5|4669.5|1249
1634828280000|2021-10-21 14:58:00|4669.5|4669|4670|4668.5|4670|4669.5|4669.5|4668.5|2719
1634828290000|2021-10-21 14:58:10|4669.5|4668|4668.5|4667|4669.5|4668.5|4668.5|4667|3425
1634828300000|2021-10-21 14:58:20|4668|4666.5|4666.5|4665.5|4668|4667|4666.5|4665.5|1541
1634828310000|2021-10-21 14:58:30|4666|4665|4665.5|4665|4666|4665|4664|4663.5|5789
1634828320000|2021-10-21 14:58:40|4666|4664.5|4665.5|4664.5|4666|4665.5|4665.5|4664.5|488
1634828330000|2021-10-21 14:58:50|||||||||1
1634828340000|2021-10-21 14:59:00|4665|4664|4664|4663|4665|4664|4663.5|4663|2746
1634828350000|2021-10-21 14:59:10|4664.5|4663.5|4664|4663|4665|4664.5|4663.5|4663|2599
1634828360000|2021-10-21 14:59:20|4663.5|4663.5|4663.5|4663|4663.5|4663.5|4663.5|4663|1254
1634828370000|2021-10-21 14:59:30|4664|4662.5|4663|4662|4664|4663|4663|4662|1153
1634828390000|2021-10-21 14:59:50|4663.5|4662.5|4665.5|4665|4665.5|4665|4663.5|4662.5|5277
1634828400000|2021-10-21 15:00:00|4666|4665.5|4666|4665|4666|4665.5|4666|4665|421
1634828410000|2021-10-21 15:00:10|4667|4665.5|4667|4666|4667.5|4666.5|4666.5|4665.5|1897
1634828420000|2021-10-21 15:00:20|4668|4666.5|4668|4667|4668|4667|4668|4666.5|2546
1634828430000|2021-10-21 15:00:30|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|4668|4667|368
1634828440000|2021-10-21 15:00:40|4668|4667|4668|4667|4668.5|4667.5|4667.5|4667|1570
1634828450000|2021-10-21 15:00:50|4667.5|4666.5|4665.5|4665|4667.5|4666.5|4665.5|4664|3658
1634828460000|2021-10-21 15:01:00|4666|4665.5|4666.5|4665.5|4666.5|4666|4666|4665|2086
1634828470000|2021-10-21 15:01:10|4667|4666|4669|4668|4669|4668|4667|4665.5|2612
1634828480000|2021-10-21 15:01:20|4669.5|4668.5|4669.5|4668.5|4670|4669|4669|4668.5|1303
1634828490000|2021-10-21 15:01:30|4670|4669|4668.5|4667.5|4670|4669.5|4668.5|4667.5|3083
1634828500000|2021-10-21 15:01:40|4668|4668|4669|4668|4669|4668.5|4668|4667.5|1450
1634828510000|2021-10-21 15:01:50|4668.5|4667.5|4669|4668|4669|4668.5|4667.5|4666.5|1976
1634828520000|2021-10-21 15:02:00|4668.5|4668.5|4670.5|4670|4671|4670|4668.5|4668|3677
1634828530000|2021-10-21 15:02:10|4670|4669.5|4670.5|4669.5|4670.5|4669.5|4669.5|4669|3264
1634828540000|2021-10-21 15:02:20|4670|4669|4668|4667|4671|4669|4668|4666.5|3139
1634828550000|2021-10-21 15:02:30|4668.5|4667.5|4668.5|4667.5|4669|4667.5|4668|4667|551
1634828560000|2021-10-21 15:02:40||4668||4667.5||4668||4667.5|1931
1634828570000|2021-10-21 15:02:50|4668|4668|4667|4666|4668|4668|4667|4665.5|2892
1634828580000|2021-10-21 15:03:00|4666.5|4665.5|4667|4666|4667|4666|4666.5|4665.5|667
1634828590000|2021-10-21 15:03:10|4667.5|4666.5|4667.5|4666.5|4668|4667|4667|4666|1584
1634828600000|2021-10-21 15:03:20|4667|4666|4666|4665|4667|4666|4665|4663.5|4800
1634828610000|2021-10-21 15:03:30|4667|4665.5|4666|4665|4667|4666|4665.5|4664.5|1507
1634828620000|2021-10-21 15:03:40|4665.5|4664.5|4665.5|4664.5|4665.5|4665|4665|4664|1364
1634828630000|2021-10-21 15:03:50|4665|4664|4666|4665.5|4667|4666.5|4664.5|4663.5|4945
1634828640000|2021-10-21 15:04:00|4665.5|4665|4667|4665.5|4667|4666|4665.5|4665|1271
1634828650000|2021-10-21 15:04:10|4666.5|4665|4666|4665|4666.5|4665.5|4665.5|4665|714
1634828660000|2021-10-21 15:04:20|4665.5|4665.5|4664.5|4663.5|4666|4665.5|4664.5|4663.5|2981
1634828670000|2021-10-21 15:04:30|4665|4664|4664.5|4663.5|4665|4664.5|4664.5|4663.5|1942
1634828680000|2021-10-21 15:04:40|4664|4663|4663.5|4662.5|4664.5|4663.5|4663.5|4662.5|2110
1634828690000|2021-10-21 15:04:50|4663|4663|4662|4661|4663.5|4663|4661.5|4660|6792
1634828700000|2021-10-21 15:05:00|4662.5|4661.5|4663.5|4663|4663.5|4663|4662.5|4661.5|3195
1634828710000|2021-10-21 15:05:10|4664|4662.5|4664|4663|4664|4663.5|4663.5|4662.5|2287
1634828720000|2021-10-21 15:05:20|4664.5|4663.5|4665|4664|4665|4664|4664.5|4663|1630
1634828730000|2021-10-21 15:05:30|4664.5|4663.5|4664.5|4663.5|4665.5|4665|4664.5|4663.5|5059
1634828740000|2021-10-21 15:05:40|4664|4663|4663.5|4662.5|4664|4663|4662.5|4661.5|1719
1634828750000|2021-10-21 15:05:50|4663|4662|4662.5|4661.5|4663|4662.5|4662|4661|4047
1634828760000|2021-10-21 15:06:00|4662||4662.5||4662.5||4662||879
1634828770000|2021-10-21 15:06:10|4663|4662|4663|4662.5|4665|4664|4662.5|4661.5|14871
1634828780000|2021-10-21 15:06:20|4662.5|4662|4662.5|4661.5|4662.5|4662.5|4662.5|4661.5|3506
1634828790000|2021-10-21 15:06:30|4663|4662|4663|4662|4663.5|4662.5|4662.5|4661.5|3594
1634828800000|2021-10-21 15:06:40|4662.5|4661.5|4662.5|4662|4663|4662|4662|4661|714
1634828810000|2021-10-21 15:06:50|4662|4661.5|4661.5|4660.5|4662|4662|4661.5|4660|1803
1634828820000|2021-10-21 15:07:00|4661|4660|4661|4660|4661|4660|4661|4660|465
1634828830000|2021-10-21 15:07:10|4662|4660.5|4661.5|4660.5|4662.5|4661.5|4661.5|4660|5770
1634828840000|2021-10-21 15:07:20||4661||4660.5||4661||4660.5|508
1634828850000|2021-10-21 15:07:30|4662|4661|4661.5|4661|4662|4661.5|4661.5|4660.5|728
1634828860000|2021-10-21 15:07:40|4662|4661.5|4662|4661|4662|4661.5|4662|4661|646
1634828870000|2021-10-21 15:07:50|4661.5|4660.5|4661.5|4660.5|4661.5|4661|4661.5|4660.5|804
1634828880000|2021-10-21 15:08:00|4661|4661|4662|4661|4662|4661.5|4661|4660.5|1421
1634828890000|2021-10-21 15:08:10|4662.5|4661.5|4662.5|4661.5|4662.5|4662|4662.5|4661|7226
1634828900000|2021-10-21 15:08:20|4662||4662.5||4662.5||4662||1539
1634828910000|2021-10-21 15:08:30|4663|4662|4666.5|4665|4666.5|4665.5|4663|4662|3241
1634828920000|2021-10-21 15:08:40|4666|4664.5|4664.5|4663.5|4666|4664.5|4664.5|4663.5|3006
1634828930000|2021-10-21 15:08:50|4665|4664|4665|4663.5|4665.5|4665|4665|4663|4328
1634828940000|2021-10-21 15:09:00|4664.5|4664|4664.5|4664|4666|4665.5|4664.5|4663.5|4240
1634828950000|2021-10-21 15:09:10|4665|4664.5|4666|4665|4666.5|4665|4665|4664|785
1634828960000|2021-10-21 15:09:20|4666.5|4665.5|4667.5|4666|4668|4667|4666.5|4665.5|4481
1634828970000|2021-10-21 15:09:30|4667|4666.5|4667|4666|4667.5|4666.5|4667|4666|135
1634828980000|2021-10-21 15:09:40|4667.5|4666.5|4666.5|4666|4667.5|4667|4666.5|4665.5|2319
1634828990000|2021-10-21 15:09:50|4666|4665.5|4667.5|4666.5|4668|4667|4665.5|4665|5189
1634829000000|2021-10-21 15:10:00||4667||4666.5||4667||4666.5|1762
1634829010000|2021-10-21 15:10:10|4668|4667|4668.5|4667.5|4669|4668|4667.5|4666.5|2297
1634829020000|2021-10-21 15:10:20|4669|4668|4669|4668|4669|4668.5|4668.5|4667.5|1530
1634829030000|2021-10-21 15:10:30||4668.5||4668||4668.5||4668|3264
1634829040000|2021-10-21 15:10:40|4669.5|4669|4668|4667|4669.5|4669|4667|4665.5|5391
1634829050000|2021-10-21 15:10:50|||||||||360
1634829060000|2021-10-21 15:11:00|4668.5|4667.5|4668|4667|4668.5|4668|4667.5|4667|10330
1634829070000|2021-10-21 15:11:10|4668.5|4667.5|4668|4667|4668.5|4668|4668|4667|1171
1634829080000|2021-10-21 15:11:20|4668.5|4667.5|4668.5|4668|4669|4668.5|4668.5|4667|2296
1634829090000|2021-10-21 15:11:30|4669|4668.5|4669|4668.5|4669|4668.5|4669|4668|1528
1634829100000|2021-10-21 15:11:40|4669.5|4669|4669.5|4668|4670|4669.5|4669|4668|5325
1634829110000|2021-10-21 15:11:50|4669|4668.5|4669|4668|4669|4669|4669|4668|3347
1634829120000|2021-10-21 15:12:00|4668.5||4668.5||4668.5||4668.5||812
1634829130000|2021-10-21 15:12:10|4669|4668.5|4668.5|4668|4669|4668.5|4668.5|4668|803
1634829140000|2021-10-21 15:12:20|4668|4667.5|4669|4668.5|4669|4668.5|4668|4667|3882
1634829150000|2021-10-21 15:12:30|4669.5|4669|4669|4668|4669.5|4669|4669|4668|4065
1634829160000|2021-10-21 15:12:40|||||||||302
1634829170000|2021-10-21 15:12:50|4668.5|4668.5|4668|4667|4668.5|4668.5|4668|4667|1666
1634829180000|2021-10-21 15:13:00|4667.5|4667.5|4667.5|4667|4667.5|4667.5|4667|4666.5|1610
1634829190000|2021-10-21 15:13:10|4668|4667.5|4668|4667|4668.5|4667.5|4668|4667|7717
1634829200000|2021-10-21 15:13:20|4667.5|4666.5|4667.5|4666.5|4667.5|4667|4667.5|4666.5|1304
1634829210000|2021-10-21 15:13:30|4667|4666|4666.5|4666|4667.5|4666|4666.5|4666|1286
1634829220000|2021-10-21 15:13:40|4666|4665.5|4666.5|4666|4666.5|4666|4666|4665|2291
1634829230000|2021-10-21 15:13:50|4666|4665.5|4666|4664.5|4666|4665.5|4666|4664.5|165
1634829240000|2021-10-21 15:14:00|4665.5|4664|4665.5|4664.5|4665.5|4665|4664.5|4664|2843
1634829250000|2021-10-21 15:14:10|4665|4665|4665.5|4664.5|4665.5|4665|4665|4664|1514
1634829260000|2021-10-21 15:14:20|4665|4664|4666|4665|4666|4665.5|4664.5|4664|2238
1634829270000|2021-10-21 15:14:30|4665.5|4665.5|4666|4665|4666|4665.5|4665.5|4665|432
1634829280000|2021-10-21 15:14:40|4665.5|4664.5|4665|4664.5|4665.5|4665|4665|4664|1452
1634829290000|2021-10-21 15:14:50|4665.5|4665|4666|4665|4666|4665.5|4665.5|4665|1081
1634829300000|2021-10-21 15:15:00|4666.5|4665|4665.5|4664|4666.5|4665|4665|4663.5|1788
1634829310000|2021-10-21 15:15:10|4665|4663.5|4665.5|4664|4665.5|4664|4665|4663.5|0
1634829320000|2021-10-21 15:15:20|4665|4663.5|4664|4662.5|4665|4663.5|4664|4662.5|162
1634829330000|2021-10-21 15:15:30|4664.5|4663|4664|4662.5|4664.5|4663|4664|4662.5|96
1634829340000|2021-10-21 15:15:40|4664.5|4663|4662|4660.5|4664.5|4663|4662|4660.5|133
1634829350000|2021-10-21 15:15:50|4662.5|4661|4662|4660.5|4662.5|4661|4661.5|4660|59
1634829360000|2021-10-21 15:16:00|4661.5|4660|4659.5|4658|4661.5|4660|4659|4657.5|253
1634829370000|2021-10-21 15:16:10|4660|4658.5|4659|4657.5|4660|4658.5|4659|4657.5|77
1634829380000|2021-10-21 15:16:20|4659.5|4658.5|4659.5|4658|4660|4658.5|4659.5|4658|382
1634829390000|2021-10-21 15:16:30|4659|4657.5|4658.5|4657|4659.5|4658|4658.5|4657|179
1634829400000|2021-10-21 15:16:40|4660|4658.5|4660.5|4659|4661|4659.5|4660|4658.5|814
1634829410000|2021-10-21 15:16:50|4660|4658.5|4658.5|4657|4661|4659.5|4658.5|4657|280
1634829420000|2021-10-21 15:17:00|4659|4656.5|4658.5|4657|4659.5|4658.5|4658|4656.5|88
1634829430000|2021-10-21 15:17:10|4660|4658.5|4660|4658.5|4660|4658.5|4660|4658.5|25
1634829440000|2021-10-21 15:17:20|4661|4659.5|4660.5|4659|4661|4659.5|4660.5|4659|69
1634829450000|2021-10-21 15:17:30|4661|4659.5|4660.5|4658.5|4661|4659.5|4660.5|4658.5|100
1634829460000|2021-10-21 15:17:40|4661|4659|4661|4659|4661|4659|4660.5|4658.5|0
1634829470000|2021-10-21 15:17:50|4660.5|4658.5|4660.5|4659|4660.5|4659|4660|4658.5|19
1634829480000|2021-10-21 15:18:00|4661|4659.5|4660|4658.5|4661|4659.5|4660|4658.5|6
1634829490000|2021-10-21 15:18:10|4660.5|4659|4663|4661|4663|4661|4660.5|4659|110
1634829500000|2021-10-21 15:18:20|4662.5|4660.5|4663|4661|4663|4661|4662.5|4660.5|0
1634829510000|2021-10-21 15:18:30|4662.5|4660.5|4664.5|4662.5|4664.5|4663|4662.5|4660.5|486
1634829520000|2021-10-21 15:18:40|4663.5|4661.5|4662.5|4660.5|4663.5|4661.5|4662.5|4660.5|274
1634829530000|2021-10-21 15:18:50|4663|4661|4663|4661.5|4663.5|4662|4663|4661|145
1634829540000|2021-10-21 15:19:00|4663.5|4662|4664|4662.5|4664.5|4663|4663|4662|44
1634829550000|2021-10-21 15:19:10|4663.5|4662|4664|4662.5|4664|4662.5|4663.5|4662|75
1634829560000|2021-10-21 15:19:20|4663.5|4662|4664.5|4663|4664.5|4663|4663.5|4662|1
1634829570000|2021-10-21 15:19:30|4664|4662.5|4664.5|4663|4664.5|4663|4664|4662.5|0
1634829580000|2021-10-21 15:19:40|4664|4662.5|4663.5|4662|4664|4663|4663.5|4662|211
1634829590000|2021-10-21 15:19:50|4664|4662.5|4664|4662.5|4664|4662.5|4664|4662.5|0
1634829600000|2021-10-21 15:20:00|4663.5|4662|4664.5|4663.5|4665|4663.5|4663.5|4662|149
1634829610000|2021-10-21 15:20:10|4665|4663|4665|4663.5|4665|4663.5|4664|4662.5|4
1634829620000|2021-10-21 15:20:20|4664.5|4663|4665.5|4664|4666|4664.5|4664.5|4663|50
1634829630000|2021-10-21 15:20:30|4666|4664.5|4666|4664.5|4666|4664.5|4665.5|4664|0
1634829640000|2021-10-21 15:20:40|4665.5|4664|4665.5|4664|4666|4664.5|4665.5|4664|0
1634829650000|2021-10-21 15:20:50|4666|4664.5|4665.5|4664|4666|4664.5|4665.5|4664|0
1634829660000|2021-10-21 15:21:00|4666|4664.5|4665.5|4664|4666|4664.5|4665.5|4664|0
1634829670000|2021-10-21 15:21:10|4665|4664.5|4664.5|4663|4665|4664.5|4664.5|4663|57
1634829680000|2021-10-21 15:21:20|4665|4663.5|4665|4663.5|4665|4663.5|4665|4663.5|0
1634829690000|2021-10-21 15:21:30|4664.5|4663|4665.5|4664.5|4666|4665|4664.5|4663|21
1634829700000|2021-10-21 15:21:40|4666.5|4665|4666.5|4665|4666.5|4665.5|4665.5|4664.5|157
1634829710000|2021-10-21 15:21:50|4666|4664.5|4665.5|4664.5|4666|4664.5|4665|4664|15
1634829720000|2021-10-21 15:22:00|4665|4664|4666|4664.5|4666|4664.5|4665|4664|620
1634829730000|2021-10-21 15:22:10|4665.5|4664|4665.5|4664|4665.5|4664|4665.5|4664|0
1634829740000|2021-10-21 15:22:20|4666|4664.5|4666|4664.5|4666|4664.5|4665.5|4664|0
1634829750000|2021-10-21 15:22:30|4665.5|4664|4666|4664.5|4666|4664.5|4665.5|4664|0
1634829760000|2021-10-21 15:22:40|4665.5|4664|4665.5|4664.5|4666.5|4665.5|4665.5|4664|253
1634829770000|2021-10-21 15:22:50|4666|4665|4666|4665|4666.5|4665.5|4666|4664.5|0
1634829780000|2021-10-21 15:23:00|4666.5|4665.5|4666.5|4665.5|4667|4665.5|4666|4665|68
1634829790000|2021-10-21 15:23:10|4667|4665|4667|4665.5|4667|4665.5|4666.5|4665|0
1634829800000|2021-10-21 15:23:20|4666.5|4665|4668|4666.5|4668.5|4667|4666.5|4665|50
1634829810000|2021-10-21 15:23:30|4668.5|4667|4668.5|4667|4668.5|4667|4668.5|4667|0
1634829820000|2021-10-21 15:23:40|4668|4666.5|4667|4665.5|4668|4667|4666.5|4665|191
1634829830000|2021-10-21 15:23:50|4666.5|4665|4666.5|4665|4667|4665.5|4666.5|4665|0
1634829840000|2021-10-21 15:24:00|4667|4665.5|4666.5|4665|4667|4665.5|4666|4665|0
1634829850000|2021-10-21 15:24:10|4666|4664.5|4666|4664.5|4666|4664.5|4666|4664.5|0
1634829860000|2021-10-21 15:24:20|4666.5|4665|4668.5|4667|4669|4667.5|4666.5|4665|241
1634829870000|2021-10-21 15:24:30|4669|4667.5|4668|4666.5|4669|4667.5|4668|4666.5|101
1634829880000|2021-10-21 15:24:40|4668.5|4667|4668.5|4667|4668.5|4667|4668.5|4667|0
1634829890000|2021-10-21 15:24:50|4668|4666.5|4668|4666|4668.5|4667|4667.5|4665.5|99
1634829900000|2021-10-21 15:25:00|4667.5|4665.5|4666|4664.5|4668|4666|4666|4664.5|59
1634829910000|2021-10-21 15:25:10|4666.5|4665|4666|4665|4666.5|4665|4665.5|4664.5|0
1634829920000|2021-10-21 15:25:20|4666.5|4664.5|4666.5|4665|4666.5|4665|4666|4664.5|0
1634829930000|2021-10-21 15:25:30|4666|4664.5|4665.5|4664|4666.5|4665|4665|4663.5|69
1634829940000|2021-10-21 15:25:40|4665|4663.5|4665|4664|4665.5|4664.5|4665|4663.5|103
1634829950000|2021-10-21 15:25:50|4665.5|4664.5|4665.5|4664|4666|4664.5|4665|4664|0
1634829960000|2021-10-21 15:26:00|4666|4664.5|4664|4662.5|4666|4664.5|4663|4661.5|168
1634829970000|2021-10-21 15:26:10|4663.5|4662|4663.5|4662|4664|4662.5|4663|4661.5|53
1634829980000|2021-10-21 15:26:20|4664|4662.5|4664|4662.5|4664|4662.5|4663|4661.5|119
1634829990000|2021-10-21 15:26:30|4663.5|4662|4663|4661.5|4664|4662.5|4663|4661.5|30
1634830000000|2021-10-21 15:26:40|4663.5|4662|4663.5|4662|4663.5|4662|4663|4661.5|0
1634830010000|2021-10-21 15:26:50|4663|4661.5|4662|4660.5|4663|4661.5|4662|4660.5|141
1634830020000|2021-10-21 15:27:00|4661.5|4660|4661.5|4660.5|4661.5|4660.5|4661|4660|98
1634830030000|2021-10-21 15:27:10|4661|4660|4660.5|4659|4661.5|4660.5|4660.5|4659|232
1634830040000|2021-10-21 15:27:20|4661|4659.5|4661|4660|4661|4660|4660.5|4659|74
1634830050000|2021-10-21 15:27:30|4660.5|4659.5|4661|4659.5|4661|4660|4660.5|4659|292
1634830060000|2021-10-21 15:27:40|4660.5|4659|4661|4659.5|4661|4659.5|4660|4659|0
1634830070000|2021-10-21 15:27:50|4660.5|4659|4659.5|4658.5|4661|4659.5|4659.5|4658.5|139
1634830080000|2021-10-21 15:28:00|4660|4658|4659.5|4658|4660.5|4659|4659|4657.5|212
1634830090000|2021-10-21 15:28:10|4659|4657.5|4658.5|4657|4659|4658|4658|4656.5|60
1634830100000|2021-10-21 15:28:20|4658|4656.5|4658.5|4657|4658.5|4657|4658|4656|13
1634830110000|2021-10-21 15:28:30|4658|4656.5|4658|4656.5|4658.5|4657|4657.5|4656|29
1634830120000|2021-10-21 15:28:40|4657.5|4656|4658.5|4656.5|4658.5|4656.5|4657|4656|18
1634830130000|2021-10-21 15:28:50|4658|4656|4658|4656.5|4658.5|4656.5|4657.5|4656|0
1634830140000|2021-10-21 15:29:00|4658.5|4657|4658|4656.5|4658.5|4657|4658|4656.5|270
1634830150000|2021-10-21 15:29:10|4658.5|4657|4658|4656.5|4658.5|4657|4658|4656.5|0
1634830160000|2021-10-21 15:29:20|4658.5|4657|4658|4657|4658.5|4657.5|4658|4656.5|323
1634830170000|2021-10-21 15:29:30|4658.5|4656.5|4658|4656.5|4658.5|4657|4657.5|4656|139
1634830180000|2021-10-21 15:29:40|4657.5|4656|4658|4656|4658|4657|4657.5|4655.5|50
1634830190000|2021-10-21 15:29:50|4657.5|4655.5|4657.5|4655.5|4658|4656.5|4656.5|4654.5|928
1634886000000|2021-10-22 07:00:00|4699.5|4690.5|4698.5|4694.5|4704.5|4697.5|4698|4690.5|56805
1634886010000|2021-10-22 07:00:10|4698|4693.5|4688|4683|4699.5|4694|4685.5|4683|5071
1634886020000|2021-10-22 07:00:20|4689|4683.5|4688.5|4684|4689.5|4686.5|4682|4679|1755
1634886030000|2021-10-22 07:00:30|4688|4684.5|4677.5|4675.5|4688.5|4685|4677.5|4675|12992
1634886040000|2021-10-22 07:00:40|4680.5|4675|4688|4684|4688|4684|4679.5|4675|4449
1634886050000|2021-10-22 07:00:50|4690.5|4684.5|4704|4699|4705.5|4700.5|4690|4684.5|1818
1634886060000|2021-10-22 07:01:00|4703|4699.5|4702.5|4697.5|4703|4700|4696.5|4694|9194
1634886070000|2021-10-22 07:01:10|4702|4698|4703|4701|4703.5|4701|4700|4697|2001
1634886080000|2021-10-22 07:01:20|4703.5|4699.5|4700.5|4697|4705.5|4702|4700.5|4696.5|1755
1634886090000|2021-10-22 07:01:30|4700|4697.5|4701.5|4698.5|4702.5|4700|4698|4694|1472
1634886100000|2021-10-22 07:01:40|4701|4698|4694.5|4690|4701.5|4698|4692|4688|2517
1634886110000|2021-10-22 07:01:50|4695|4689.5|4687.5|4684|4695|4689.5|4687.5|4684|1424
1634886120000|2021-10-22 07:02:00|4686|4684.5|4695.5|4692|4695.5|4692|4686|4684|7944
1634886130000|2021-10-22 07:02:10|4696|4692.5|4698|4695.5|4702|4698|4695|4692|2572
1634886140000|2021-10-22 07:02:20|4697.5|4695|4698|4695|4698.5|4695|4696|4693|475
1634886150000|2021-10-22 07:02:30|4698.5|4695.5|4703|4700|4705.5|4702.5|4698|4695|2626
1634886160000|2021-10-22 07:02:40|4703.5|4700.5|4707.5|4705.5|4708|4705.5|4702|4699.5|1342
1634886170000|2021-10-22 07:02:50|4707|4705|4708.5|4707|4708.5|4707|4707|4705|48
1634886180000|2021-10-22 07:03:00|4708|4705.5|4708|4706|4708.5|4707|4706|4704|3843
1634886190000|2021-10-22 07:03:10|4707.5|4705.5|4708.5|4706.5|4708.5|4706.5|4707|4704|820
1634886200000|2021-10-22 07:03:20|4710|4707|4713.5|4711.5|4714.5|4712|4709.5|4707|4926
1634886210000|2021-10-22 07:03:30|4713|4711|4713.5|4711|4713.5|4711|4711|4709|827
1634886220000|2021-10-22 07:03:40|4713|4710.5|4713.5|4710.5|4714|4711|4711|4709|1703
1634886230000|2021-10-22 07:03:50|4713|4711|4709|4706|4713.5|4711.5|4708.5|4705.5|5240
1634886240000|2021-10-22 07:04:00|4707.5|4705.5|4699.5|4697|4710|4706|4699.5|4694.5|6386
1634886250000|2021-10-22 07:04:10|4700.5|4697.5|4707|4705|4710.5|4707.5|4700.5|4697.5|8241
1634886260000|2021-10-22 07:04:20|4706.5|4704.5|4705.5|4704|4707.5|4707|4705.5|4704|3155
1634886270000|2021-10-22 07:04:30|4705|4704.5|4707.5|4705.5|4707.5|4706|4705|4704|1557
1634886280000|2021-10-22 07:04:40|4707|4705|4702.5|4700|4707|4705|4702|4700|2208
1634886290000|2021-10-22 07:04:50|4703|4700.5|4702.5|4700.5|4706.5|4704|4700.5|4697.5|3227
1634886300000|2021-10-22 07:05:00|4703|4701|4706.5|4704|4706.5|4704.5|4703|4701|3433
1634886310000|2021-10-22 07:05:10|4706|4704.5|4708.5|4705.5|4708.5|4705.5|4706|4704|1183
1634886320000|2021-10-22 07:05:20|4709.5|4706|4711.5|4709.5|4713|4709.5|4709.5|4706|1357
1634886330000|2021-10-22 07:05:30|4712|4708.5|4711|4708.5|4712|4709.5|4710.5|4708.5|513
1634886340000|2021-10-22 07:05:40|4710|4708|4708.5|4707.5|4711.5|4709.5|4708.5|4706.5|4044
1634886350000|2021-10-22 07:05:50|4708|4707|4708.5|4706|4709.5|4707|4707|4705.5|2983
1634886360000|2021-10-22 07:06:00|4709.5|4706.5|4711|4708.5|4711|4708.5|4706.5|4705|3770
1634886370000|2021-10-22 07:06:10|4711.5|4709|4713.5|4710.5|4713.5|4710.5|4709|4708.5|1517
1634886380000|2021-10-22 07:06:20|4713|4710|4712.5|4710|4713|4710.5|4712.5|4710|804
1634886390000|2021-10-22 07:06:30|4713|4710.5|4708|4705.5|4713|4710.5|4708|4705.5|2534
1634886400000|2021-10-22 07:06:40|4707.5|4706|4706.5|4704.5|4708.5|4706.5|4705.5|4703.5|2577
1634886410000|2021-10-22 07:06:50|4707|4705|4710|4708.5|4710.5|4709|4707|4704.5|301
1634886420000|2021-10-22 07:07:00|4709.5|4707|4705|4702.5|4711|4709|4704|4701.5|8448
1634886430000|2021-10-22 07:07:10|4704|4702|4705|4703|4705|4703|4703|4701.5|793
1634886440000|2021-10-22 07:07:20|4705.5|4704|4708.5|4706.5|4708.5|4707|4705|4703.5|3422
1634886450000|2021-10-22 07:07:30|4709.5|4709|4707.5|4705.5|4709.5|4709|4704.5|4702.5|6022
1634886460000|2021-10-22 07:07:40|4708.5|4706|4707.5|4706.5|4709|4707|4707.5|4705.5|578
1634886470000|2021-10-22 07:07:50|4709|4707|4705.5|4704|4709|4707|4705|4703|2736
1634886480000|2021-10-22 07:08:00|4706|4705|4710|4708.5|4711|4710|4705.5|4705|3260
1634886490000|2021-10-22 07:08:10|4710.5|4709|4713|4711.5|4713|4711.5|4710|4708.5|3213
1634886500000|2021-10-22 07:08:20|4712.5|4711|4710.5|4708.5|4713|4711.5|4709.5|4708.5|3956
1634886510000|2021-10-22 07:08:30|4709.5|4708|4708.5|4707|4710.5|4708|4708|4707|616
1634886520000|2021-10-22 07:08:40|4709|4707.5|4708.5|4707|4709.5|4708.5|4708.5|4707|921
1634886530000|2021-10-22 07:08:50|4708|4707.5|4710.5|4708|4710.5|4708|4708|4707.5|867
1634886540000|2021-10-22 07:09:00||4708.5||4708.5||4708.5||4708.5|2
1634886550000|2021-10-22 07:09:10|4710|4709|4709|4708|4710.5|4709|4709|4707.5|677
1634886560000|2021-10-22 07:09:20|4708.5|4708.5|4706.5|4704.5|4708.5|4708.5|4705.5|4704|3636
1634886570000|2021-10-22 07:09:30|4707|4705|4707|4706.5|4709|4707.5|4707|4705|437
1634886580000|2021-10-22 07:09:40|4708|4707|4707.5|4706.5|4708|4707|4706.5|4705.5|1909
1634886590000|2021-10-22 07:09:50|4708|4708|4707.5|4706.5|4708.5|4708|4707.5|4706.5|1296
1634886600000|2021-10-22 07:10:00|4708|4707|4712.5|4711.5|4714.5|4713|4707.5|4706.5|3836
1634886610000|2021-10-22 07:10:10|4712|4711|4705|4703|4712|4711.5|4705|4703|2360
1634886620000|2021-10-22 07:10:20|4704.5|4702.5|4705.5|4704|4706|4704.5|4704|4702|444
1634886630000|2021-10-22 07:10:30|4705|4703.5|4707|4705.5|4708|4706.5|4704.5|4703.5|1833
1634886640000|2021-10-22 07:10:40|4708|4706|4707|4705|4709|4707.5|4706|4704.5|858
1634886650000|2021-10-22 07:10:50|4708|4705.5|4709|4707|4709|4708|4708|4705.5|506
1634886660000|2021-10-22 07:11:00|4708.5|4707.5|4709|4707.5|4709|4707.5|4708|4707|0
1634886670000|2021-10-22 07:11:10|4708.5|4708|4709|4707|4709|4708|4708.5|4707|108
1634886680000|2021-10-22 07:11:20|4708.5|4706.5|4708|4706|4709|4707.5|4707|4706|1146
1634886690000|2021-10-22 07:11:30||4706.5||4706.5||4706.5||4706.5|0
1634886700000|2021-10-22 07:11:40|4708.5|4706|4710|4708.5|4710.5|4709|4707.5|4706|2862
1634886710000|2021-10-22 07:11:50|4710.5|4709|4709.5|4709|4711|4709.5|4709.5|4708.5|1738
1634886720000|2021-10-22 07:12:00|4710.5|4709.5|4714.5|4712.5|4714.5|4712.5|4710.5|4709|886
1634886730000|2021-10-22 07:12:10|4715|4713|4715|4712.5|4715.5|4714|4714.5|4712.5|383
1634886740000|2021-10-22 07:12:20|4714.5|4711.5|4711|4710|4714.5|4712.5|4710.5|4709.5|3467
1634886750000|2021-10-22 07:12:30|4711.5|4710.5|4715|4713|4715|4713|4710.5|4709|4006
1634886760000|2021-10-22 07:12:40|4715.5||4715||4715.5||4715||65
1634886770000|2021-10-22 07:12:50|4716|4713.5|4719.5|4718|4721|4719|4716|4713.5|752
1634886780000|2021-10-22 07:13:00|4720|4718.5|4722.5|4720.5|4723|4720.5|4719.5|4718.5|341
1634886790000|2021-10-22 07:13:10|4723|4721|4722|4720.5|4723.5|4721.5|4721|4720|2841
1634886800000|2021-10-22 07:13:20|4722.5|4721|4725.5|4723.5|4725.5|4723.5|4722.5|4720.5|1399
1634886810000|2021-10-22 07:13:30|4726|4724|4728|4726.5|4729.5|4727|4726|4724|1150
1634886820000|2021-10-22 07:13:40|4727.5||4728||4728||4727.5||203
1634886830000|2021-10-22 07:13:50|4727.5|4727|4724|4723.5|4730.5|4728.5|4724|4723.5|2863
1634886840000|2021-10-22 07:14:00|4725|4723|4722|4720|4725|4723|4720|4719.5|1388
1634886850000|2021-10-22 07:14:10|4721|4719.5|4719.5|4717.5|4722|4719.5|4719|4717.5|669
1634886860000|2021-10-22 07:14:20|4719|4718|4720|4717.5|4720|4718.5|4717.5|4716|1664
1634886870000|2021-10-22 07:14:30|4719.5|4718|4720|4718.5|4720|4718.5|4719|4718|531
1634886880000|2021-10-22 07:14:40|4721|4719|4720.5|4719|4722|4721|4720.5|4718.5|780
1634886890000|2021-10-22 07:14:50|4721|4719.5|4721|4719.5|4721.5|4719.5|4720.5|4718.5|403
1634886900000|2021-10-22 07:15:00|4720.5|4720|4720|4718.5|4721|4720.5|4719|4717|439
1634886910000|2021-10-22 07:15:10|4720.5|4719|4720.5|4719.5|4721|4720|4719.5|4718.5|617
1634886920000|2021-10-22 07:15:20|4721|4720|4720.5|4719.5|4722|4720.5|4719.5|4718.5|9128
1634886930000|2021-10-22 07:15:30|4720|4719|4718.5|4717.5|4720|4719|4717.5|4716|1835
1634886940000|2021-10-22 07:15:40|4718|4717|4718.5|4717.5|4718.5|4717.5|4718|4717|298
1634886950000|2021-10-22 07:15:50|4719.5|4718|4719.5|4718|4722|4720.5|4719.5|4717.5|5133
1634886960000|2021-10-22 07:16:00|4719|4717.5|4719|4717.5|4719.5|4718|4718.5|4717|1025
1634886970000|2021-10-22 07:16:10|4719.5|4718|4715.5|4714|4721|4720|4715.5|4713.5|3085
1634886980000|2021-10-22 07:16:20|4716|4716|4718|4717|4719|4717.5|4716|4714|5844
1634886990000|2021-10-22 07:16:30|4718.5|4716|4721|4719|4721|4719|4718.5|4716|465
1634887000000|2021-10-22 07:16:40|4720.5|4719.5|4725|4723|4725.5|4723.5|4720.5|4719.5|3430
1634887010000|2021-10-22 07:16:50|4725.5|4723.5|4727.5|4726|4727.5|4726|4725.5|4723.5|156
1634887020000|2021-10-22 07:17:00|4727|4725.5|4726.5|4725|4727.5|4725.5|4723.5|4722|3693
1634887030000|2021-10-22 07:17:10|4725.5|4724|4726.5|4725|4726.5|4725|4725|4722.5|751
1634887040000|2021-10-22 07:17:20|4726|4725.5|4729|4727.5|4729.5|4727.5|4726|4725.5|1634
1634887050000|2021-10-22 07:17:30|4728.5|4726.5|4727.5|4726|4728.5|4726.5|4725.5|4724|903
1634887060000|2021-10-22 07:17:40|4727|4725|4727.5|4725|4727.5|4725|4726|4724|209
1634887070000|2021-10-22 07:17:50|4727||4727||4727||4727||0
1634887080000|2021-10-22 07:18:00|4726.5|4724.5|4724|4722.5|4726.5|4724.5|4724|4722.5|638
1634887090000|2021-10-22 07:18:10|4724.5|4723|4726|4725|4726|4725|4724.5|4723|77
1634887100000|2021-10-22 07:18:20|4725.5|4724.5|4723.5|4722.5|4725.5|4724.5|4723.5|4722.5|477
1634887110000|2021-10-22 07:18:30|4723|4721.5|4719|4717.5|4723|4721.5|4718.5|4717|433
1634887120000|2021-10-22 07:18:40|4718.5|4718|4717|4716|4719|4718|4716.5|4715|589
1634887130000|2021-10-22 07:18:50|4716.5|4715.5|4714.5|4712.5|4717|4716|4714.5|4712.5|1499
1634887140000|2021-10-22 07:19:00|4715.5|4713.5|4716|4714.5|4716|4714.5|4715.5|4713|415
1634887150000|2021-10-22 07:19:10|4716.5|4715|4719|4718|4720|4718.5|4716|4715|652
1634887160000|2021-10-22 07:19:20|4718.5|4718.5|4718.5|4716.5|4719|4718.5|4717|4715.5|662
1634887170000|2021-10-22 07:19:30|4718|4716|4721.5|4720|4722|4720|4718|4715.5|491
1634887180000|2021-10-22 07:19:40|4720.5|4719.5|4719.5|4717.5|4721.5|4719.5|4718.5|4716.5|188
1634887190000|2021-10-22 07:19:50|4720|4718|4720|4718.5|4721.5|4719.5|4720|4718|125
1634887200000|2021-10-22 07:20:00|4719.5|4717.5|4720|4717.5|4720|4718.5|4718|4716.5|54
1634887210000|2021-10-22 07:20:10|4719.5|4717|4715.5|4713.5|4719.5|4717.5|4715.5|4713.5|350
1634887220000|2021-10-22 07:20:20|4716|4714|4715.5|4713.5|4716.5|4714.5|4715.5|4713.5|203
1634887230000|2021-10-22 07:20:30|4715|4714|4714.5|4713.5|4715.5|4714|4714.5|4713|323
1634887240000|2021-10-22 07:20:40|4714|4713|4710.5|4709|4714|4713|4710.5|4709|410
1634887250000|2021-10-22 07:20:50|4711.5|4711|4707.5|4706|4711.5|4711|4707.5|4706|3575
1634887260000|2021-10-22 07:21:00|4707|4705.5|4702|4700.5|4707|4705.5|4702|4700|4784
1634887270000|2021-10-22 07:21:10|4703|4701|4703.5|4701.5|4703.5|4701.5|4703|4701|382
1634887280000|2021-10-22 07:21:20|4703|4701|4700|4699|4703|4701|4700|4698.5|4676
1634887290000|2021-10-22 07:21:30|4700.5|4699.5|4700|4698.5|4701.5|4700.5|4700|4698.5|33160
1634887300000|2021-10-22 07:21:40|4700.5|4699|4700.5|4699.5|4700.5|4699.5|4700.5|4699|2280
1634887310000|2021-10-22 07:21:50|||||||||119
1634887320000|2021-10-22 07:22:00|4701|4700|4700.5|4700|4701|4700|4700.5|4699.5|43
1634887330000|2021-10-22 07:22:10|4701|4700.5|4704|4702|4705|4702.5|4701|4700.5|987
1634887340000|2021-10-22 07:22:20|4705|4701.5|4704|4702.5|4705|4703|4704|4701.5|110
1634887350000|2021-10-22 07:22:30|4704.5|4703|4704.5|4703|4705|4704|4704.5|4703|351
1634887360000|2021-10-22 07:22:40|4705|4703.5|4701|4700|4705|4703.5|4701|4700|1181
1634887370000|2021-10-22 07:22:50|4701.5|4700.5|4700|4699|4701.5|4700.5|4699.5|4699|1160
1634887380000|2021-10-22 07:23:00|4699.5|4698.5|4699.5|4698|4700|4698.5|4698.5|4697.5|492
1634887390000|2021-10-22 07:23:10|4700|4698.5|4701|4698.5|4701|4698.5|4700|4698.5|1115
1634887400000|2021-10-22 07:23:20|4701.5|4699|4703.5|4701|4704|4702|4701.5|4699|2476
1634887410000|2021-10-22 07:23:30|4703|4700.5|4700.5|4699.5|4703|4701.5|4698.5|4698|7773
1634887420000|2021-10-22 07:23:40|4701|4700|4701|4700|4702|4700.5|4700|4699.5|1839
1634887430000|2021-10-22 07:23:50|4702|4700.5|4700.5|4699.5|4704|4702.5|4700|4699.5|4263
1634887440000|2021-10-22 07:24:00|4701|4700|4701|4699.5|4701|4700|4699.5|4698.5|1045
1634887450000|2021-10-22 07:24:10|4701.5|4700.5|4702|4700.5|4703.5|4702.5|4701.5|4700.5|4531
1634887460000|2021-10-22 07:24:20|4702.5|4701|4700.5|4698.5|4702.5|4702|4700.5|4698.5|1225
1634887470000|2021-10-22 07:24:30|4701|4699|4704|4701.5|4704|4701.5|4701|4698.5|465
1634887480000|2021-10-22 07:24:40|4704.5|4702|4708|4705.5|4710|4706.5|4704.5|4702|1296
1634887490000|2021-10-22 07:24:50|4707.5|4704.5|4705.5|4704|4707.5|4704.5|4705.5|4704|523
1634887500000|2021-10-22 07:25:00|4706|4704.5|4707.5|4705.5|4707.5|4706|4706|4704|449
1634887510000|2021-10-22 07:25:10|4707|4706|4704|4702.5|4707|4706|4704|4702.5|3115
1634887520000|2021-10-22 07:25:20||4703||4702.5||4703.5||4702.5|984
1634887530000|2021-10-22 07:25:30|4703.5|4703|4699.5|4698|4704|4703|4699.5|4698|1532
1634887540000|2021-10-22 07:25:40|4700|4698.5|4699.5|4698.5|4700|4698.5|4699.5|4698.5|327
1634887550000|2021-10-22 07:25:50|4699|4698|4697.5|4696|4699|4698|4697.5|4696|620
1634887560000|2021-10-22 07:26:00|4697|4695|4695.5|4694|4697|4695|4695|4693.5|379
1634887570000|2021-10-22 07:26:10|4695|4692.5|4700|4697.5|4700|4697.5|4694|4692.5|1538
1634887580000|2021-10-22 07:26:20|4699.5|4696.5|4695.5|4693.5|4700|4696.5|4694.5|4692.5|6012
1634887590000|2021-10-22 07:26:30|4695|4693|4699|4696.5|4699.5|4696.5|4694.5|4693|630
1634887600000|2021-10-22 07:26:40|4698.5|4697|4701.5|4699.5|4702.5|4700|4698.5|4697|1156
1634887610000|2021-10-22 07:26:50|4702|4700|4702.5|4700.5|4702.5|4700.5|4701|4699.5|26
1634887620000|2021-10-22 07:27:00|4703.5|4701|4705|4702.5|4705.5|4702.5|4702|4699.5|245
1634887630000|2021-10-22 07:27:10|4706|4703|4705.5|4703|4706.5|4704.5|4705|4702.5|303
1634887640000|2021-10-22 07:27:20|4706|4703.5|4706|4704.5|4707|4704.5|4706|4703.5|0
1634887650000|2021-10-22 07:27:30|4705.5|4704|4703|4701.5|4705.5|4704|4703|4701.5|1756
1634887660000|2021-10-22 07:27:40|4704|4702|4700.5|4698|4704|4702|4699|4697.5|1376
1634887670000|2021-10-22 07:27:50|4700|4698.5|4702.5|4700|4702.5|4700|4700|4698.5|563
1634887680000|2021-10-22 07:28:00|4702|4700.5|4701.5|4699.5|4703.5|4701|4701.5|4699.5|57
1634887690000|2021-10-22 07:28:10|4702|4700|4702|4700|4703|4700|4702|4700|0
1634887700000|2021-10-22 07:28:20|4702.5|4699.5|4700.5|4698|4702.5|4700|4700.5|4698|203
1634887710000|2021-10-22 07:28:30|||||||||105
1634887720000|2021-10-22 07:28:40|4701.5|4699|4702|4699|4702.5|4700|4701.5|4699|31
1634887730000|2021-10-22 07:28:50|4701.5||4702||4702.5||4701.5||1
1634887740000|2021-10-22 07:29:00|4702.5|4699.5|4703|4699.5|4703|4699.5|4701.5|4699.5|0
1634887750000|2021-10-22 07:29:10|4703.5|4700|4704.5|4702.5|4706|4703|4703|4700|640
1634887760000|2021-10-22 07:29:20|4705|4703|4705|4703.5|4705|4703.5|4705|4703|149
1634887770000|2021-10-22 07:29:30|4704.5|4704.5|4705|4704|4705|4704.5|4704.5|4703.5|7425
1634887780000|2021-10-22 07:29:40|4704.5|4703.5|4705|4703.5|4705|4704|4704.5|4703.5|1260
1634887790000|2021-10-22 07:29:50|||||||||267
1634887800000|2021-10-22 07:30:00|4705.5|4704|4707|4706|4707|4706|4705|4704|1451
1634887810000|2021-10-22 07:30:10|4706.5|4706.5|4705|4703.5|4706.5|4706.5|4705|4703.5|825
1634887820000|2021-10-22 07:30:20||4704||4703.5||4704||4703.5|903
1634887830000|2021-10-22 07:30:30|4706|4704|4707|4705|4707.5|4706|4705.5|4704|2845
1634887840000|2021-10-22 07:30:40|4706.5|4705.5|4706|4705|4707.5|4707|4705|4704|5636
1634887850000|2021-10-22 07:30:50|4705.5|4704.5|4707|4705.5|4707.5|4706|4705.5|4704|401
1634887860000|2021-10-22 07:31:00|4706.5|4705|4706|4704|4706.5|4705|4706|4703.5|411
1634887870000|2021-10-22 07:31:10|4706.5|4704.5|4705.5|4704|4706.5|4706|4705.5|4704|2062
1634887880000|2021-10-22 07:31:20|4704.5|4704.5|4705.5|4704|4705.5|4705|4704.5|4704|1112
1634887890000|2021-10-22 07:31:30|4706|4704.5|4706|4705|4706|4705.5|4705|4703.5|2712
1634887900000|2021-10-22 07:31:40|4705.5|4704.5|4705.5|4704|4706|4704.5|4705|4704|237
1634887910000|2021-10-22 07:31:50|4705|4704.5|4703.5|4701.5|4705|4704.5|4703.5|4701|1166
1634887920000|2021-10-22 07:32:00|4703|4702|4702.5|4701.5|4703|4702|4702.5|4701|444
1634887930000|2021-10-22 07:32:10|4703|4701|4702|4701|4703|4701|4702|4701|405
1634887940000|2021-10-22 07:32:20|4702.5|4701.5|4703|4702|4703|4702.5|4702|4701.5|948
1634887950000|2021-10-22 07:32:30|||||||||1331
1634887960000|2021-10-22 07:32:40|4703.5|4702.5|4704|4703|4706|4705|4703.5|4702.5|2346
1634887970000|2021-10-22 07:32:50|4703.5|4702.5|4702|4701|4703.5|4702.5|4701.5|4700|1436
1634887980000|2021-10-22 07:33:00|4703|4701.5|4705|4703.5|4705.5|4704|4703|4701.5|921
1634887990000|2021-10-22 07:33:10|4705.5|4704|4704.5|4703.5|4705.5|4705|4704.5|4703.5|441
1634888000000|2021-10-22 07:33:20|4705|4704|4704|4703|4706|4704|4703|4702.5|3514
1634888010000|2021-10-22 07:33:30|4703.5|4702.5|4703|4701|4703.5|4702.5|4702.5|4701|657
1634888020000|2021-10-22 07:33:40|4702.5|4701.5|4702.5|4701|4703|4702|4702.5|4701|791
1634888030000|2021-10-22 07:33:50|4703|4701.5|4702|4701|4703.5|4702.5|4702|4701|897
1634888040000|2021-10-22 07:34:00|4701.5|4700|4700|4698.5|4701.5|4701|4700|4698.5|1012
1634888050000|2021-10-22 07:34:10|4700.5|4699|4703|4700.5|4703.5|4701.5|4700|4699|347
1634888060000|2021-10-22 07:34:20|4702.5|4701|4703.5|4701.5|4704|4701.5|4702.5|4701|0
1634888070000|2021-10-22 07:34:30|4704|4702|4704|4702.5|4704.5|4703.5|4703.5|4702|257
1634888080000|2021-10-22 07:34:40|4705|4703|4703.5|4702.5|4705.5|4704|4703.5|4702.5|2180
1634888090000|2021-10-22 07:34:50|4703|4702|4703|4701.5|4703|4702|4703|4701.5|159
1634888100000|2021-10-22 07:35:00|4703.5|4702.5|4704|4702.5|4704|4703|4703|4701.5|1129
1634888110000|2021-10-22 07:35:10|4703.5||4703.5||4703.5||4703.5||0
1634888120000|2021-10-22 07:35:20|4703|4702|4703|4701.5|4703.5|4702.5|4703|4701.5|503
1634888140000|2021-10-22 07:35:40|4702.5|4700.5|4701.5|4700.5|4702.5|4700.5|4701.5|4700.5|272
1634888150000|2021-10-22 07:35:50|||||||||2
1634888160000|2021-10-22 07:36:00|4701|4700|4699.5|4698|4701.5|4700|4699.5|4697.5|161
1634888170000|2021-10-22 07:36:10|||||||||40
1634888180000|2021-10-22 07:36:20|4699||4699.5||4699.5||4699||0
1634888190000|2021-10-22 07:36:30|4699|4698.5|4698.5|4697|4700|4698.5|4698.5|4696.5|504
1634888200000|2021-10-22 07:36:40|4697.5|4697.5|4700|4698|4700|4698|4697|4696|1281
1634888210000|2021-10-22 07:36:50|4700.5|4698.5|4702.5|4701|4702.5|4701|4700|4698.5|100
1634888220000|2021-10-22 07:37:00|4702|4700|4703.5|4702|4704|4702|4701.5|4700|218
1634888230000|2021-10-22 07:37:10|4704|4704|4702|4701|4704.5|4704|4702|4701|1752
1634888240000|2021-10-22 07:37:20||4700.5||4700.5||4701||4700.5|0
1634888250000|2021-10-22 07:37:30|4701.5|4700|4700.5|4699.5|4701.5|4700|4700.5|4699.5|589
1634888260000|2021-10-22 07:37:40|4700|4700|4702|4701|4702|4701|4700|4699.5|1990
1634888270000|2021-10-22 07:37:50|4701.5|4700|4701.5|4700|4701.5|4700|4701.5|4700|190
1634888280000|2021-10-22 07:38:00|4701|4699.5|4700.5|4699.5|4701|4699.5|4700.5|4699.5|192
1634888290000|2021-10-22 07:38:10|4699.5|4699|4699.5|4698|4699.5|4699|4699.5|4698|441
1634888300000|2021-10-22 07:38:20|4700|4698.5|4700.5|4699.5|4701.5|4700|4700|4698.5|1956
1634888310000|2021-10-22 07:38:30|4700|4700|4700.5|4699.5|4700.5|4700|4700|4699.5|181
1634888320000|2021-10-22 07:38:40|4701.5|4700|4701|4700|4702.5|4702|4701|4699.5|1456
1634888330000|2021-10-22 07:38:50|4700.5|4699.5|4700|4699.5|4700.5|4700|4700|4699.5|1000
1634888340000|2021-10-22 07:39:00|4701|4700|4701.5|4700|4701.5|4700|4701|4700|1081
1634888350000|2021-10-22 07:39:10|4701|4700.5|4700.5|4699.5|4701|4701|4700.5|4699.5|613
1634888360000|2021-10-22 07:39:20|||||||||74
1634888370000|2021-10-22 07:39:30|4701|4700|4701|4700|4701|4700|4700.5|4699.5|1730
1634888380000|2021-10-22 07:39:40|4700.5|4699.5|4700.5|4699.5|4701.5|4700.5|4700.5|4699.5|2302
1634888390000|2021-10-22 07:39:50|4700||4700||4700||4700||426
1634888400000|2021-10-22 07:40:00|4700.5|4700|4700.5|4699.5|4700.5|4700|4700.5|4699.5|891
1634888410000|2021-10-22 07:40:10|4700|4700|4699.5|4698.5|4700|4700|4699.5|4698|2044
1634888420000|2021-10-22 07:40:20|4700|4699.5|4700.5|4699.5|4701|4699.5|4700|4699|1261
1634888440000|2021-10-22 07:40:40|4700||4700.5||4700.5||4700||162
1634888450000|2021-10-22 07:40:50|4701|4700|4701.5|4700|4701.5|4700|4700.5|4700|1217
1634888460000|2021-10-22 07:41:00|4701|4700.5|4701.5|4700.5|4701.5|4701|4701|4700.5|568
1634888470000|2021-10-22 07:41:10|4702.5|4701|4703|4701|4703|4701.5|4702.5|4701|709
1634888480000|2021-10-22 07:41:20|4702.5|4701.5|4702|4701|4702.5|4701.5|4702|4701|450
1634888500000|2021-10-22 07:41:40|4701.5|4700.5|4700.5|4699.5|4702|4700.5|4700.5|4699.5|759
1634888510000|2021-10-22 07:41:50|4701|4700|4700.5|4700|4701|4700|4700.5|4700|217
1634888520000|2021-10-22 07:42:00|||||||||458
1634888530000|2021-10-22 07:42:10|4701|4700.5|4702|4700.5|4702|4701|4701|4700|2529
1634888540000|2021-10-22 07:42:20|4701.5|4700|4700|4699|4701.5|4700|4699|4698.5|405
1634888550000|2021-10-22 07:42:30|4700.5|4699.5|4700|4699|4700.5|4699.5|4700|4699|1400
1634888560000|2021-10-22 07:42:40|4700.5|4699.5|4700.5|4699.5|4700.5|4699.5|4700.5|4699.5|165
1634888570000|2021-10-22 07:42:50|4701|4700.5|4700.5|4699.5|4703.5|4701.5|4700.5|4699|1504
1634888580000|2021-10-22 07:43:00|4701|4699|4699|4697.5|4701.5|4701|4699|4697.5|1865
1634888610000|2021-10-22 07:43:30|4698|4697|4696.5|4695.5|4698|4697|4696.5|4695.5|442
1634888620000|2021-10-22 07:43:40|4696|4695|4694|4692.5|4696|4695|4694|4692.5|1493
1634888630000|2021-10-22 07:43:50|4693.5|4691.5|4692|4690.5|4693.5|4691.5|4691|4690|291
1634888640000|2021-10-22 07:44:00|4691.5|4691|4692|4690.5|4692.5|4691.5|4691|4690.5|2434
1634888650000|2021-10-22 07:44:10|4692.5|4691|4692|4691|4692.5|4691.5|4692|4690.5|448
1634888660000|2021-10-22 07:44:20|4693|4691.5|4692|4691.5|4694|4692.5|4692|4691|1222
1634888670000|2021-10-22 07:44:30|4691.5|4691|4693.5|4691.5|4693.5|4691.5|4691.5|4691|1640
1634888680000|2021-10-22 07:44:40|4693|4692.5|4697|4695|4697|4695|4693|4692.5|289
1634888690000|2021-10-22 07:44:50|4696.5|4694.5|4696.5|4694.5|4696.5|4695|4696|4694.5|2
1634888700000|2021-10-22 07:45:00|4697|4695|4698.5|4697|4699|4697|4697|4694.5|566
1634888710000|2021-10-22 07:45:10|4698|4697.5|4699.5|4697.5|4700|4698.5|4698|4697.5|1043
1634888720000|2021-10-22 07:45:20|4700|4698|4700|4698|4700|4698|4699|4698|0
1634888730000|2021-10-22 07:45:30|4699.5|4698.5|4700|4698.5|4700|4698.5|4699.5|4698.5|39
1634888740000|2021-10-22 07:45:40|4700.5|4699|4702.5|4701.5|4703|4701.5|4700.5|4698.5|2452
1634888750000|2021-10-22 07:45:50|4703|4702|4702.5|4702|4703|4702|4702.5|4702|129
1634888760000|2021-10-22 07:46:00|4703|4701.5|4702.5|4701.5|4704.5|4702.5|4702.5|4701.5|774
1634888770000|2021-10-22 07:46:10|4704|4702|4703.5|4702|4704|4703|4703|4701.5|1168
1634888780000|2021-10-22 07:46:20||4702.5||4702||4702.5||4702|340
1634888790000|2021-10-22 07:46:30|4704|4702.5|4704|4702.5|4705|4703.5|4703.5|4702|1096
1634888800000|2021-10-22 07:46:40|4703.5|4702|4704|4702.5|4704|4702.5|4703|4702|267
1634888810000|2021-10-22 07:46:50|4704.5|4703|4705|4703|4705|4703|4704.5|4703|236
1634888820000|2021-10-22 07:47:00|4704.5||4704||4704.5||4704||0
1634888830000|2021-10-22 07:47:10|4704.5||4704||4704.5||4704||164
1634888840000|2021-10-22 07:47:20|||||||||90
1634888850000|2021-10-22 07:47:30|4704.5|4703.5|4703|4702|4705|4704|4703|4702|1332
1634888860000|2021-10-22 07:47:40|4704|4702.5|4704|4702|4704|4702.5|4703|4702|250
1634888870000|2021-10-22 07:47:50||4702.5||4702.5||4702.5||4702.5|0
1634888880000|2021-10-22 07:48:00|4703.5|4702|4704|4702.5|4704|4702.5|4703.5|4702|285
1634888890000|2021-10-22 07:48:10||4703||4702.5||4703||4702.5|264
1634888910000|2021-10-22 07:48:30|4703.5|4703|4704|4703|4704|4703|4703.5|4702.5|115
1634888920000|2021-10-22 07:48:40||4703.5||4703.5||4703.5||4703.5|228
1634888940000|2021-10-22 07:49:00|4705|4703|4703|4701.5|4705|4703|4702.5|4701.5|897
1634888950000|2021-10-22 07:49:10|4703.5|4702|4705|4703|4705|4703|4703.5|4702|788
1634888960000|2021-10-22 07:49:20||4703.5||4704||4704||4703.5|0
1634888970000|2021-10-22 07:49:30|4704.5||4705||4705||4704.5||254
1634888980000|2021-10-22 07:49:40|4704.5|4703.5|4705|4704|4705|4704|4704|4703|210
1634888990000|2021-10-22 07:49:50|4705.5|4704.5|4706.5|4705|4707|4705|4705.5|4704|341
1634889000000|2021-10-22 07:50:00|4706|4704.5|4706|4704|4706|4704.5|4705.5|4704|245
1634889010000|2021-10-22 07:50:10|4705.5|4703.5|4705|4703|4705.5|4703.5|4705|4703|526
1634889020000|2021-10-22 07:50:20|4705.5|4703.5|4705|4703.5|4706|4704|4705|4703.5|0
1634889030000|2021-10-22 07:50:30|4704|4703|4703.5|4701.5|4705|4703|4703.5|4701.5|618
1634889040000|2021-10-22 07:50:40|4703|4702|4703.5|4702|4703.5|4702|4703|4701.5|125
1634889050000|2021-10-22 07:50:50|||||||||2
1634889060000|2021-10-22 07:51:00|4704|4702.5|4705|4703|4705|4704|4704|4702|1682
1634889080000|2021-10-22 07:51:20|4706|4703.5|4706.5|4705|4707|4705.5|4706|4703.5|215
1634889090000|2021-10-22 07:51:30|4706|4704.5|4704|4703|4706|4704.5|4704|4703|705
1634889100000|2021-10-22 07:51:40||4703.5||4703||4703.5||4703|0
1634889110000|2021-10-22 07:51:50|4704.5|4703.5|4707|4705|4707|4705.5|4704.5|4703.5|295
1634889120000|2021-10-22 07:52:00|4706.5|4705.5|4707|4705|4707|4705.5|4706.5|4705|0
1634889130000|2021-10-22 07:52:10|4706.5||4706.5||4707||4706.5||0
1634889140000|2021-10-22 07:52:20|4706|4704.5|4703.5|4702.5|4706.5|4704.5|4703.5|4702.5|758
1634889150000|2021-10-22 07:52:30|4704|4703|4704.5|4703|4705|4703|4704|4703|259
1634889160000|2021-10-22 07:52:40|4705|4703.5|4706.5|4705|4706.5|4705|4705|4703.5|63
1634889170000|2021-10-22 07:52:50|4707|4706|4707|4706|4707|4706.5|4707|4706|62
1634889180000|2021-10-22 07:53:00|4706.5|4705|4706.5|4705|4706.5|4705|4706.5|4705|1443
1634889190000|2021-10-22 07:53:10|4706|4705.5|4706.5|4705|4706.5|4705.5|4706|4705|0
1634889200000|2021-10-22 07:53:20||4705.5||4705||4705.5||4705|111
1634889220000|2021-10-22 07:53:40|4706||4706||4706||4706||0
1634889230000|2021-10-22 07:53:50|4705.5|4704.5|4704.5|4703|4705.5|4705|4704.5|4703|882
1634889240000|2021-10-22 07:54:00|4705.5|4703.5|4705|4703|4705.5|4704|4704.5|4703|146
1634889250000|2021-10-22 07:54:10|4704.5||4704.5||4704.5||4704.5||2
1634889260000|2021-10-22 07:54:20|4704|4702|4705|4704|4705|4704|4703.5|4702|418
1634889270000|2021-10-22 07:54:30|4705.5|4704.5|4706.5|4706|4706.5|4706|4705.5|4704|717
1634889280000|2021-10-22 07:54:40|4707||4708||4708||4706.5||334
1634889290000|2021-10-22 07:54:50|4707.5||4707.5||4708||4707.5||0
1634889300000|2021-10-22 07:55:00|4706.5|4705.5|4707.5|4706|4707.5|4706|4705.5|4704.5|799
1634889310000|2021-10-22 07:55:10|4707|4705|4707.5|4705|4707.5|4705|4706|4704|595
1634889320000|2021-10-22 07:55:20||4705.5||4706||4706||4705.5|42
1634889330000|2021-10-22 07:55:30|4707|4705|4707.5|4705|4707.5|4705|4707|4705|55
1634889340000|2021-10-22 07:55:40|4707||4707||4707.5||4707||100
1634889350000|2021-10-22 07:55:50|||||||||63
1634889360000|2021-10-22 07:56:00|4706.5||4706.5||4706.5||4706||2
1634889370000|2021-10-22 07:56:10|4707|4705.5|4707|4706|4707|4706|4707|4705.5|282
1634889390000|2021-10-22 07:56:30|4706.5|4705|4707.5|4706|4707.5|4706|4706.5|4705|1339
1634889400000|2021-10-22 07:56:40|4707||4707.5||4707.5||4707||128
1634889410000|2021-10-22 07:56:50|4707|4705.5|4707|4705.5|4707|4705.5|4706|4705.5|1068
1634889420000|2021-10-22 07:57:00|4707.5|4706|4707.5|4706|4707.5|4706|4707.5|4706|119
1634889430000|2021-10-22 07:57:10||4706.5||4706||4706.5||4706|45
1634889440000|2021-10-22 07:57:20|||||||||100
1634889460000|2021-10-22 07:57:40|4707||4707||4707.5||4707||225
1634889470000|2021-10-22 07:57:50|4706.5|4705.5|4706|4704|4706.5|4706|4706|4704|621
1634889480000|2021-10-22 07:58:00|4705.5||4705.5||4705.5||4705.5||0
1634889490000|2021-10-22 07:58:10|4706|4704.5|4707|4706|4707|4706|4706|4704.5|498
1634889500000|2021-10-22 07:58:20|4707.5|4706.5|4709|4707|4709|4707|4707.5|4706.5|303
1634889510000|2021-10-22 07:58:30|4709.5|4707.5|4713.5|4712|4713.5|4712|4709.5|4707.5|201
1634889520000|2021-10-22 07:58:40|4713|4711|4713|4711|4713|4711|4713|4711|0
1634889530000|2021-10-22 07:58:50|4713.5|4711.5|4713|4711.5|4713.5|4712|4713|4711.5|56
1634889540000|2021-10-22 07:59:00|4712.5||4712.5||4712.5||4712.5||0
1634889550000|2021-10-22 07:59:10|4713.5|4712|4713.5|4712|4714.5|4712.5|4713|4711.5|611
1634889560000|2021-10-22 07:59:20|4714|4711.5|4712.5|4711.5|4714|4712|4712.5|4711.5|159
1634889570000|2021-10-22 07:59:30|4712|4711|4711.5|4710|4712|4711|4711.5|4710|248
1634889580000|2021-10-22 07:59:40|4710.5|4709.5|4710|4709|4710.5|4709.5|4710|4709|203
1634889590000|2021-10-22 07:59:50|||||||||211
1634889600000|2021-10-22 08:00:00|4709.5|4708.5|4708.5|4706.5|4709.5|4708.5|4708|4706.5|186
1634889610000|2021-10-22 08:00:10||4707||4706.5||4707.5||4706.5|122
1634889620000|2021-10-22 08:00:20|||||||||25
1634889630000|2021-10-22 08:00:30|4710|4707|4710|4708.5|4711|4709.5|4709|4707|1063
1634889640000|2021-10-22 08:00:40|4710.5||4710||4710.5||4710||0
1634889650000|2021-10-22 08:00:50|4710.5|4709|4708.5|4706.5|4710.5|4709|4708.5|4706.5|761
1634889660000|2021-10-22 08:01:00|4708|4706|4707.5|4706.5|4708|4706.5|4707.5|4706|325
1634889670000|2021-10-22 08:01:10|4708.5|4707|4708.5|4707|4709|4707|4708.5|4707|89
1634889680000|2021-10-22 08:01:20|4709||4708.5||4709||4708.5||0
1634889690000|2021-10-22 08:01:30|||||||||2
1634889700000|2021-10-22 08:01:40|4708|4706|4707|4706|4708|4706|4706.5|4706|249
1634889710000|2021-10-22 08:01:50|4708|4707.5|4706.5|4705.5|4708|4707.5|4706.5|4705.5|1387
1634889720000|2021-10-22 08:02:00|4707|4706|4707.5|4706|4708.5|4707|4707|4705.5|405
1634889730000|2021-10-22 08:02:10|4706.5|4705.5|4706.5|4705.5|4707.5|4705.5|4706|4705|734
1634889740000|2021-10-22 08:02:20|4707.5|4706|4708.5|4706.5|4708.5|4706.5|4707.5|4706|250
1634889750000|2021-10-22 08:02:30|4708|4706|4706.5|4705|4708|4706|4705.5|4703.5|1612
1634889760000|2021-10-22 08:02:40|4707||4706.5||4707||4706.5||84
1634889770000|2021-10-22 08:02:50|4707||4706.5||4707||4706.5||1668
1634889780000|2021-10-22 08:03:00|4706|4704.5|4705.5|4704.5|4706|4705|4705|4703.5|460
1634889790000|2021-10-22 08:03:10|4706|4704|4707.5|4706|4707.5|4706|4705.5|4704|579
1634889800000|2021-10-22 08:03:20|4708|4706.5|4708.5|4706.5|4708.5|4707|4708|4706.5|608
1634889810000|2021-10-22 08:03:30|||||||||212
1634889820000|2021-10-22 08:03:40||4707||4707||4707||4707|1
1634889830000|2021-10-22 08:03:50|4708|4706.5|4708|4706.5|4708|4707|4707.5|4706.5|256
1634889840000|2021-10-22 08:04:00|4708.5|4707|4709.5|4708.5|4709.5|4708.5|4708|4707|788
1634889860000|2021-10-22 08:04:20|4710|4709|4711.5|4710|4711.5|4710|4710|4709|76
1634889870000|2021-10-22 08:04:30|4712|4710.5|4713.5|4712|4714|4712|4712|4710.5|51
1634889880000|2021-10-22 08:04:40|4714|4712.5|4714|4712.5|4714|4712.5|4714|4712.5|106
1634889890000|2021-10-22 08:04:50|4713.5||4714||4714||4713.5||0
1634889900000|2021-10-22 08:05:00||4713||4713||4713||4712.5|69
1634889910000|2021-10-22 08:05:10|4713.5|4712.5|4713.5|4712|4714|4713.5|4712|4711|2753
1634889920000|2021-10-22 08:05:20|4713|4711.5|4713|4711.5|4713|4712|4712.5|4711.5|238
1634889930000|2021-10-22 08:05:30|4713.5|4712|4713|4711.5|4713.5|4712.5|4713|4711.5|151
1634889950000|2021-10-22 08:05:50|4713.5|4712|4716.5|4715|4717|4715|4713.5|4712|966
1634889960000|2021-10-22 08:06:00|4717|4715.5|4717|4715.5|4717|4715.5|4717|4715.5|0
1634889970000|2021-10-22 08:06:10|4718|4716|4719.5|4718|4720|4718|4718|4716|83
1634889980000|2021-10-22 08:06:20|4720|4718.5|4722.5|4721|4723|4721.5|4720|4718.5|792
1634889990000|2021-10-22 08:06:30|4722|4720.5|4721.5|4719.5|4722|4720.5|4720.5|4719.5|530
1634890000000|2021-10-22 08:06:40||4720||4720||4720||4719.5|106
1634890010000|2021-10-22 08:06:50||4719.5||4720||4720||4719.5|0
1634890020000|2021-10-22 08:07:00|4721|4719.5|4723|4721.5|4723|4721.5|4720.5|4719.5|1023
1634890030000|2021-10-22 08:07:10|4722.5|4721|4724.5|4723|4724.5|4723|4722.5|4721|170
1634890050000|2021-10-22 08:07:30||4723.5||4723||4723.5||4723|55
1634890060000|2021-10-22 08:07:40|4725|4723.5|4727|4724.5|4727|4724.5|4725|4723.5|805
1634890070000|2021-10-22 08:07:50|4726.5|4724|4723|4721.5|4726.5|4724|4722.5|4721.5|2380
1634890080000|2021-10-22 08:08:00|4723.5|4722|4723.5|4721.5|4723.5|4722.5|4723|4721.5|439
1634890090000|2021-10-22 08:08:10|4723|4722|4723.5|4722.5|4723.5|4722.5|4723|4721.5|345
1634890100000|2021-10-22 08:08:20|4724|4723|4725|4724|4725|4724|4723.5|4722.5|589
1634890110000|2021-10-22 08:08:30|4724.5|4723.5|4725|4723.5|4725|4723.5|4724.5|4723|1713
1634890120000|2021-10-22 08:08:40|4724.5|4723|4724.5|4724|4724.5|4724|4723.5|4722.5|982
1634890130000|2021-10-22 08:08:50|4725|4724.5|4725|4724|4725|4724.5|4724.5|4723.5|979
1634890140000|2021-10-22 08:09:00|4724.5|4723.5|4725|4724|4725|4724|4723.5|4722.5|876
1634890150000|2021-10-22 08:09:10|4724.5|4723|4726|4725|4726.5|4725|4724.5|4723|883
1634890160000|2021-10-22 08:09:20|4725.5|4724.5|4726|4724|4726|4724.5|4725.5|4724|208
1634890170000|2021-10-22 08:09:30||4723.5||4724||4724||4723.5|111
1634890180000|2021-10-22 08:09:40|4725.5|4723.5|4725|4723.5|4726|4724|4725|4723.5|300
1634890190000|2021-10-22 08:09:50|4725.5|4724|4724.5|4723.5|4726|4724.5|4724|4723|942
1634890200000|2021-10-22 08:10:00|4724|4723|4725|4723.5|4726|4724|4724|4723|2072
1634890210000|2021-10-22 08:10:10|4724.5|4723|4724.5|4723|4724.5|4723|4724.5|4723|11
1634890220000|2021-10-22 08:10:20|4724|4722.5|4726|4724.5|4726|4724.5|4723.5|4721.5|4947
1634890230000|2021-10-22 08:10:30|4724.5|4724|4725|4723.5|4726|4724|4724.5|4723.5|181
1634890240000|2021-10-22 08:10:40|4724.5|4723|4724|4722.5|4724.5|4724|4723|4721.5|2676
1634890250000|2021-10-22 08:10:50|4723.5|4722|4721.5|4720|4723.5|4722|4721|4720|502
1634890260000|2021-10-22 08:11:00|4721|4720.5|4720.5|4718.5|4722|4720.5|4720|4718.5|662
1634890270000|2021-10-22 08:11:10|4720|4720|4720.5|4718.5|4720.5|4720|4720|4718.5|471
1634890280000|2021-10-22 08:11:20|4720|4718|4717.5|4715.5|4720.5|4718|4717|4715|3684
1634890290000|2021-10-22 08:11:30|4718|4716.5|4717.5|4716.5|4718|4717.5|4717|4716.5|2015
1634890300000|2021-10-22 08:11:40||4717||4716.5||4717||4716.5|389
1634890310000|2021-10-22 08:11:50|||||||||66
1634890320000|2021-10-22 08:12:00|||||||||2
1634890330000|2021-10-22 08:12:10|4718|4717|4719.5|4718|4720|4719|4718|4716.5|676
1634890340000|2021-10-22 08:12:20|4720|4718.5|4720|4719|4720|4719|4720|4718.5|0
1634890350000|2021-10-22 08:12:30|4719.5|4718.5|4719.5|4718.5|4720|4718.5|4719.5|4718.5|175
1634890360000|2021-10-22 08:12:40|||||||||63
1634890370000|2021-10-22 08:12:50|4719|4718|4718|4716.5|4719|4718|4717.5|4716.5|821
1634890380000|2021-10-22 08:13:00|4717.5||4717.5||4717.5||4717.5||21
1634890390000|2021-10-22 08:13:10|4718|4717|4717.5|4716.5|4718|4717|4717.5|4716.5|240
1634890400000|2021-10-22 08:13:20|4718|4717|4718.5|4717|4718.5|4717.5|4718|4717|233
1634890410000|2021-10-22 08:13:30|4719|4717.5|4719.5|4718|4720|4718|4718.5|4717.5|361
1634890420000|2021-10-22 08:13:40|4719|4717.5|4721.5|4720|4721.5|4720|4718.5|4717|386
1634890430000|2021-10-22 08:13:50|4721|4719|4720.5|4719.5|4721|4719.5|4720.5|4719|104
1634890440000|2021-10-22 08:14:00|4720|4719|4719.5|4718|4721|4719|4719.5|4718|210
1634890460000|2021-10-22 08:14:20|4719|4718.5|4719|4717.5|4719|4718.5|4719|4717.5|322
1634890470000|2021-10-22 08:14:30||4718||4718||4718||4718|128
1634890480000|2021-10-22 08:14:40|4719.5|4718.5|4719.5|4718|4719.5|4719|4719.5|4718|127
1634890490000|2021-10-22 08:14:50|4720|4719|4720|4718.5|4720|4719.5|4719.5|4718.5|1341
1634890500000|2021-10-22 08:15:00|4720.5|4719|4718.5|4717|4721|4719|4718.5|4717|542
1634890520000|2021-10-22 08:15:20|4718|4716.5|4716.5|4715.5|4718|4716.5|4716.5|4715|572
1634890530000|2021-10-22 08:15:30|4716|4715|4715.5|4714.5|4716|4715|4715.5|4714|313
1634890540000|2021-10-22 08:15:40|4716.5|4714|4717|4715.5|4717|4715.5|4716.5|4714|140
1634890550000|2021-10-22 08:15:50|4716.5|4714.5|4715.5|4714|4716.5|4714.5|4715.5|4714|4
1634890560000|2021-10-22 08:16:00|4716|4714.5|4716.5|4714.5|4716.5|4714.5|4716|4714.5|318
1634890570000|2021-10-22 08:16:10|4716|4714|4714.5|4713.5|4716|4714|4714.5|4713.5|99
1634890580000|2021-10-22 08:16:20|||||||||2
1634890590000|2021-10-22 08:16:30|4714|4713|4713.5|4711.5|4714|4713|4713.5|4711.5|430
1634890600000|2021-10-22 08:16:40||4712||4711.5||4712.5||4711.5|263
1634890610000|2021-10-22 08:16:50|4713||4713||4713||4713||1
1634890620000|2021-10-22 08:17:00|4713.5|4712|4714.5|4712.5|4715.5|4714|4713.5|4712|1168
1634890640000|2021-10-22 08:17:20|4714|4712|4714.5|4712.5|4714.5|4712.5|4713.5|4711.5|966
1634890660000|2021-10-22 08:17:40|4714||4714.5||4714.5||4713.5||0
1634890670000|2021-10-22 08:17:50|||||||||105
1634890680000|2021-10-22 08:18:00|4714|4713.5|4714.5|4713.5|4714.5|4713.5|4713.5|4713.5|56
1634890690000|2021-10-22 08:18:10|4714|4712.5|4712.5|4711|4714|4712.5|4712.5|4711|543
1634890700000|2021-10-22 08:18:20|4713.5|4711.5|4714.5|4712.5|4714.5|4712.5|4713.5|4711.5|167
1634890730000|2021-10-22 08:18:50||4713||4712.5||4713.5||4712.5|0
1634890740000|2021-10-22 08:19:00|||||||||1164
1634890750000|2021-10-22 08:19:10|4714|4712|4713.5|4712|4714|4712|4713.5|4711.5|0
1634890760000|2021-10-22 08:19:20|4714|4712.5|4719|4717.5|4719.5|4717.5|4714|4712.5|477
1634890770000|2021-10-22 08:19:30|4719.5|4718|4718.5|4717|4719.5|4718.5|4717.5|4717|359
1634890780000|2021-10-22 08:19:40|||||||||121
1634890790000|2021-10-22 08:19:50|4719|4717.5|4719|4717.5|4719|4717.5|4719|4717.5|0
1634890800000|2021-10-22 08:20:00|4718.5|4718|4719|4718|4719|4718|4718.5|4718|68
1634890810000|2021-10-22 08:20:10|||||||||63
1634890820000|2021-10-22 08:20:20|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|58
1634890840000|2021-10-22 08:20:40|4718|4717|4718|4716.5|4718|4717|4717.5|4716|286
1634890850000|2021-10-22 08:20:50|4718.5|4717|4718.5|4717|4718.5|4717|4718|4716.5|139
1634890860000|2021-10-22 08:21:00|4718||4718.5||4718.5||4718||0
1634890870000|2021-10-22 08:21:10|4718||4718.5||4718.5||4718||2
1634890880000|2021-10-22 08:21:20|4718||4718.5||4718.5||4718||490
1634890890000|2021-10-22 08:21:30|4719|4717.5|4720|4718.5|4720|4718.5|4718.5|4717.5|601
1634890900000|2021-10-22 08:21:40|4720.5|4719|4722|4720.5|4722|4720.5|4720|4719|419
1634890920000|2021-10-22 08:22:00|4721.5|4720|4722|4720|4722|4720|4720.5|4718.5|336
1634890930000|2021-10-22 08:22:10|4721.5|4720.5|4721|4719.5|4723.5|4723|4721|4719|1792
1634890940000|2021-10-22 08:22:20|4720|4719|4719.5|4717.5|4720|4719|4718.5|4717.5|92
1634890960000|2021-10-22 08:22:40|4719|4716.5|4718.5|4717|4719|4717|4718.5|4716.5|0
1634890970000|2021-10-22 08:22:50|4718|4716.5|4718|4717|4718|4717|4717.5|4716|118
1634890980000|2021-10-22 08:23:00|4718.5|4717.5|4719.5|4718|4719.5|4718|4718.5|4717.5|231
1634890990000|2021-10-22 08:23:10|||||||||537
1634891000000|2021-10-22 08:23:20||4718.5||4718.5||4718.5||4718.5|0
1634891020000|2021-10-22 08:23:40|4719|4718|4720|4719|4721|4719|4719|4718|182
1634891030000|2021-10-22 08:23:50||4718||4718||4718||4718|18
1634891050000|2021-10-22 08:24:10|4720.5|4718.5|4721.5|4720|4721.5|4720|4720.5|4718.5|673
1634891060000|2021-10-22 08:24:20|4722|4720.5|4722|4720.5|4723|4721|4722|4720.5|256
1634891070000|2021-10-22 08:24:30|4721.5|4720|4720|4719|4721.5|4720|4720|4719|284
1634891080000|2021-10-22 08:24:40|4721||4721||4721||4721||50
1634891090000|2021-10-22 08:24:50|4720.5||4720.5||4721||4720||0
1634891100000|2021-10-22 08:25:00|4721|4719.5|4721|4719|4721|4720|4721|4719|285
1634891110000|2021-10-22 08:25:10|4720.5||4720||4720.5||4720||2
1634891120000|2021-10-22 08:25:20|4720.5|4719.5|4720|4719|4720.5|4719.5|4720|4719|125
1634891150000|2021-10-22 08:25:50||4719.5||4719||4719.5||4719|148
1634891160000|2021-10-22 08:26:00|4721|4719.5|4719|4718|4721|4719.5|4719|4718|474
1634891170000|2021-10-22 08:26:10|4719.5|4717.5|4719|4718|4719.5|4718|4719|4717.5|60
1634891180000|2021-10-22 08:26:20|4719.5||4720||4720||4719.5||0
1634891190000|2021-10-22 08:26:30|4719.5||4719||4720||4719||0
1634891200000|2021-10-22 08:26:40|4719.5|4718.5|4720|4718|4720|4718.5|4719.5|4718|68
1634891210000|2021-10-22 08:26:50|4719.5|4717.5|4718|4716.5|4719.5|4717.5|4718|4716|311
1634891220000|2021-10-22 08:27:00|4718.5|4717|4719|4717.5|4719|4717.5|4718.5|4717|176
1634891230000|2021-10-22 08:27:10|4719.5|4718.5|4719|4717.5|4720|4718.5|4719|4717.5|1784
1634891240000|2021-10-22 08:27:20|4718.5||4718.5||4718.5||4718.5||2
1634891250000|2021-10-22 08:27:30|4719||4719||4719||4718.5||0
1634891260000|2021-10-22 08:27:40||4718||4718||4718||4718|1
1634891270000|2021-10-22 08:27:50||4717.5||4718||4718||4717.5|410
1634891280000|2021-10-22 08:28:00|4719.5||4720||4720||4719.5||213
1634891290000|2021-10-22 08:28:10|4719.5|4718.5|4720|4718.5|4720|4718.5|4719.5|4718.5|40
1634891300000|2021-10-22 08:28:20|4720.5|4719|4720.5|4719|4720.5|4720|4720.5|4719|2004
1634891310000|2021-10-22 08:28:30|4720|4718|4720.5|4719|4720.5|4719|4719.5|4718|60
1634891320000|2021-10-22 08:28:40|||||||||120
1634891340000|2021-10-22 08:29:00|4720||4720.5||4720.5||4720||133
1634891350000|2021-10-22 08:29:10|4720|4718.5|4720|4718.5|4720|4718.5|4719|4718.5|220
1634891360000|2021-10-22 08:29:20|4720.5|4719|4720.5|4719.5|4720.5|4719.5|4720.5|4719|343
1634891370000|2021-10-22 08:29:30|4720|4719|4720|4719|4720|4719|4720|4718.5|178
1634891380000|2021-10-22 08:29:40|4719.5|4718.5|4719.5|4718|4720|4718.5|4719.5|4718|134
1634891400000|2021-10-22 08:30:00|4720|4718.5|4719.5|4718|4720|4718.5|4719.5|4718|146
1634891410000|2021-10-22 08:30:10|4720|4718.5|4719.5|4718.5|4720|4718.5|4719.5|4718.5|179
1634891420000|2021-10-22 08:30:20|4720|4719.5|4720|4718.5|4720|4719.5|4720|4718.5|139
1634891430000|2021-10-22 08:30:30|4719.5|4718|4719.5|4718|4720|4718|4719|4718|117
1634891440000|2021-10-22 08:30:40|4719||4719.5||4719.5||4719||5
1634891450000|2021-10-22 08:30:50|4720|4718.5|4719.5|4717.5|4720|4718.5|4718.5|4717.5|331
1634891470000|2021-10-22 08:31:10|4719|4716.5|4718.5|4717.5|4719|4718|4717.5|4716.5|803
1634891480000|2021-10-22 08:31:20|4717.5|4717|4718.5|4717|4719|4717|4717.5|4716.5|179
1634891490000|2021-10-22 08:31:30|4719|4717.5|4718.5|4717.5|4719|4717.5|4718.5|4717.5|93
1634891500000|2021-10-22 08:31:40|4719|4717|4718.5|4717.5|4719|4717.5|4718.5|4717|160
1634891510000|2021-10-22 08:31:50|||||||||426
1634891520000|2021-10-22 08:32:00|4719|4717|4722.5|4721.5|4722.5|4721.5|4718.5|4717|3563
1634891530000|2021-10-22 08:32:10|4723|4721|4724.5|4722.5|4724.5|4722.5|4723|4720.5|79
1634891540000|2021-10-22 08:32:20|4725|4723|4725.5|4723.5|4726.5|4724.5|4725|4723|172
1634891550000|2021-10-22 08:32:30|4726|4724|4727.5|4725.5|4727.5|4725.5|4726|4724|124
1634891560000|2021-10-22 08:32:40|4727|4726|4727.5|4726.5|4727.5|4726.5|4727|4726|122
1634891570000|2021-10-22 08:32:50|4727|4726|4726.5|4725|4727|4726|4726|4725|366
1634891580000|2021-10-22 08:33:00|4726|4724.5|4725.5|4724|4726|4724.5|4725|4723.5|348
1634891590000|2021-10-22 08:33:10|4726|4724.5|4726.5|4724.5|4726.5|4724.5|4726|4724|226
1634891600000|2021-10-22 08:33:20|4726||4726.5||4726.5||4726||251
1634891610000|2021-10-22 08:33:30|4727|4725.5|4727.5|4725.5|4727.5|4725.5|4727|4725.5|0
1634891620000|2021-10-22 08:33:40|4727||4727||4727.5||4727||0
1634891630000|2021-10-22 08:33:50|4726.5|4725|4726.5|4725|4726.5|4725.5|4726|4725|132
1634891640000|2021-10-22 08:34:00|4727|4725.5|4726.5|4725|4727|4725.5|4726.5|4725|0
1634891650000|2021-10-22 08:34:10|4726|4724.5|4726|4724|4726|4724.5|4726|4724|174
1634891660000|2021-10-22 08:34:20|4725.5||4725.5||4725.5||4725.5||0
1634891670000|2021-10-22 08:34:30|4725||4725.5||4725.5||4725||0
1634891680000|2021-10-22 08:34:40|4725|4724.5|4724|4722.5|4725.5|4724.5|4723|4722.5|288
1634891690000|2021-10-22 08:34:50|4723|4722|4723.5|4722.5|4724|4722.5|4723|4721.5|246
1634891700000|2021-10-22 08:35:00|4724|4721.5|4724|4722.5|4725|4724.5|4723.5|4721.5|2530
1634891710000|2021-10-22 08:35:10|4724.5||4724||4724.5||4724||1
1634891720000|2021-10-22 08:35:20|||||||||274
1634891730000|2021-10-22 08:35:30|4724.5|4723|4725|4723.5|4725|4723.5|4724.5|4723|24
1634891740000|2021-10-22 08:35:40|4725.5||4725||4725.5||4725||0
1634891760000|2021-10-22 08:36:00|4724.5|4723|4724|4722.5|4724.5|4723.5|4724|4722.5|310
1634891770000|2021-10-22 08:36:10|4723.5|4721.5|4726|4724|4726|4724|4723|4721.5|1346
1634891780000|2021-10-22 08:36:20||4724.5||4725||4725||4724.5|128
1634891790000|2021-10-22 08:36:30|4725.5|4724.5|4726|4725|4726|4725|4725.5|4724|300
1634891800000|2021-10-22 08:36:40||4724||4724||4724||4724|0
1634891810000|2021-10-22 08:36:50|4725.5|4724.5|4725.5|4724|4725.5|4725|4725.5|4724|0
1634891820000|2021-10-22 08:37:00|4726|4724.5|4727|4725|4727|4725|4726|4724.5|381
1634891830000|2021-10-22 08:37:10||4725.5||4725||4725.5||4725|236
1634891850000|2021-10-22 08:37:30|||||||||103
1634891870000|2021-10-22 08:37:50|||||||||44
1634891880000|2021-10-22 08:38:00||4725.5||4725||4726||4725|284
1634891890000|2021-10-22 08:38:10||4726||4726||4726||4726|32
1634891900000|2021-10-22 08:38:20|4728|4726.5|4727.5|4727|4728.5|4727|4727.5|4726.5|463
1634891910000|2021-10-22 08:38:30|||||||||1
1634891920000|2021-10-22 08:38:40|||||||||241
1634891930000|2021-10-22 08:38:50|4729|4727.5|4729.5|4728|4730|4729|4728.5|4727.5|299
1634891940000|2021-10-22 08:39:00||4728.5||4728||4728.5||4728|338
1634891950000|2021-10-22 08:39:10|||||||||156
1634891960000|2021-10-22 08:39:20|4729|4727.5|4729.5|4728.5|4729.5|4728.5|4728|4727.5|732
1634891970000|2021-10-22 08:39:30|4729|4728|4729.5|4728.5|4729.5|4728.5|4728.5|4728|378
1634891980000|2021-10-22 08:39:40|4730|4729|4731|4729.5|4731|4729.5|4730|4729|214
1634891990000|2021-10-22 08:39:50|4730.5|4729|4730|4729|4731|4729|4729.5|4728|446
1634892000000|2021-10-22 08:40:00|4730.5|4729.5|4731|4730|4731|4730|4730.5|4729.5|376
1634892010000|2021-10-22 08:40:10|4732|4730.5|4732|4731|4733|4731|4732|4730.5|584
1634892020000|2021-10-22 08:40:20|||||||||41
1634892030000|2021-10-22 08:40:30|4733|4731.5|4733|4731|4734|4732|4733|4731|117
1634892040000|2021-10-22 08:40:40||4732||4732||4732||4732|0
1634892050000|2021-10-22 08:40:50|4732.5|4731|4732.5|4731|4732.5|4731|4732.5|4731|152
1634892060000|2021-10-22 08:41:00|4732|4730.5|4729.5|4729|4732.5|4730.5|4729.5|4729|343
1634892070000|2021-10-22 08:41:10|4729|4728.5|4729.5|4729|4729.5|4729|4729|4728.5|324
1634892080000|2021-10-22 08:41:20|4729|4728.5|4728.5|4727.5|4729|4729|4728.5|4727.5|1431
1634892090000|2021-10-22 08:41:30|4729|4728|4729.5|4728|4729.5|4728|4729|4728|0
1634892100000|2021-10-22 08:41:40|||||||||133
1634892120000|2021-10-22 08:42:00|||||||||115
1634892130000|2021-10-22 08:42:10|4730|4728.5|4732|4730.5|4732|4730.5|4729.5|4728|656
1634892140000|2021-10-22 08:42:20|4731.5|4730|4731.5|4730|4731.5|4730.5|4731.5|4730|0
1634892150000|2021-10-22 08:42:30|4732|4730.5|4732.5|4731|4733|4731|4732|4730|200
1634892160000|2021-10-22 08:42:40|4733|4731.5|4733|4732|4733|4732|4732.5|4731.5|0
1634892170000|2021-10-22 08:42:50|4733.5|4732.5|4733|4732|4734|4732.5|4733|4732|804
1634892180000|2021-10-22 08:43:00|4733.5|4732.5|4733.5|4732|4733.5|4733|4733.5|4732|991
1634892190000|2021-10-22 08:43:10|4733|4732.5|4733|4732.5|4733|4732.5|4733|4732|220
1634892200000|2021-10-22 08:43:20|4733.5||4733.5||4733.5||4733||166
1634892210000|2021-10-22 08:43:30||4733||4733||4733||4732.5|245
1634892220000|2021-10-22 08:43:40|4734|4733.5|4734|4733|4734|4733.5|4734|4733|424
1634892230000|2021-10-22 08:43:50|4734.5|4733.5|4734|4733|4735.5|4734.5|4734|4733|6502
1634892240000|2021-10-22 08:44:00|4733.5||4733.5||4733.5||4733.5||350
1634892250000|2021-10-22 08:44:10|4734|4733.5|4734|4733|4734|4733.5|4734|4733|305
1634892260000|2021-10-22 08:44:20|4734.5|4733.5|4734|4733|4734.5|4733.5|4734|4733|316
1634892270000|2021-10-22 08:44:30|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|50
1634892280000|2021-10-22 08:44:40|4734|4733|4734|4733|4734|4733.5|4734|4733|248
1634892300000|2021-10-22 08:45:00|4734.5|4733.5|4733.5|4732.5|4734.5|4733.5|4733.5|4732.5|1049
1634892310000|2021-10-22 08:45:10|4733|4732|4733|4732|4733|4732|4733|4732|167
1634892320000|2021-10-22 08:45:20|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|200
1634892340000|2021-10-22 08:45:40|4733|4732|4733|4732|4733|4732|4733|4732|31
1634892350000|2021-10-22 08:45:50|4733.5||4733.5||4733.5||4733||77
1634892360000|2021-10-22 08:46:00|4733|4732.5|4733|4732|4733|4732.5|4733|4732|103
1634892370000|2021-10-22 08:46:10|4733.5|4733|4733.5|4732.5|4733.5|4733|4733|4732.5|166
1634892380000|2021-10-22 08:46:20||4732||4732||4732.5||4732|129
1634892410000|2021-10-22 08:46:50|4733||4733||4733.5||4733||304
1634892420000|2021-10-22 08:47:00|4733.5|4732.5|4733.5|4732|4733.5|4732.5|4733.5|4732|817
1634892430000|2021-10-22 08:47:10|4733|4731.5|4732.5|4731.5|4733|4731.5|4732.5|4731.5|197
1634892440000|2021-10-22 08:47:20|||||||||2
1634892470000|2021-10-22 08:47:50|4732|4731|4731|4730|4732.5|4731|4731|4730|774
1634892490000|2021-10-22 08:48:10|||||||||1785
1634892500000|2021-10-22 08:48:20|4730.5|4729.5|4729.5|4728.5|4730.5|4729.5|4729.5|4728|813
1634892510000|2021-10-22 08:48:30|4728.5|4728|4727|4726.5|4728.5|4728|4727|4726|599
1634892520000|2021-10-22 08:48:40|4726.5|4726|4727|4726|4727|4726.5|4726.5|4726|335
1634892540000|2021-10-22 08:49:00|4727.5|4726.5|4727.5|4726.5|4727.5|4727|4727|4726.5|464
1634892570000|2021-10-22 08:49:30|||||||||3
1634892590000|2021-10-22 08:49:50|4727|4727|4727|4726|4727|4727|4727|4726|290
1634892600000|2021-10-22 08:50:00|||||||||6
1634892610000|2021-10-22 08:50:10|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|179
1634892620000|2021-10-22 08:50:20|||||||||86
1634892630000|2021-10-22 08:50:30||4726||4725.5||4726||4725.5|54
1634892640000|2021-10-22 08:50:40|4725.5|4725|4725|4724|4725.5|4725|4725|4724|430
1634892650000|2021-10-22 08:50:50|||||||||292
1634892660000|2021-10-22 08:51:00|4725.5|4724.5|4726|4725|4726.5|4726|4725|4724|1174
1634892680000|2021-10-22 08:51:20|4725.5||4725.5||4725.5||4725.5||35
1634892690000|2021-10-22 08:51:30|4726|4724.5|4725.5|4724.5|4726|4724.5|4725.5|4724.5|387
1634892710000|2021-10-22 08:51:50|||||||||2
1634892720000|2021-10-22 08:52:00|4725|4724|4724|4723|4725|4724|4724|4722.5|1527
1634892730000|2021-10-22 08:52:10|4723.5|4722.5|4722.5|4721.5|4723.5|4722.5|4722.5|4721.5|223
1634892740000|2021-10-22 08:52:20|4722|4722|4722|4721|4722|4722|4721|4720|752
1634892750000|2021-10-22 08:52:30||4720.5||4720||4721||4720|0
1634892760000|2021-10-22 08:52:40|4722.5|4720.5|4726|4725|4726|4725|4722|4720.5|1985
1634892800000|2021-10-22 08:53:20|4725.5|4724.5|4728.5|4726.5|4728.5|4727|4725|4724|4457
1634892810000|2021-10-22 08:53:30|4729|4727|4730|4728.5|4730|4729|4729|4727|368
1634892820000|2021-10-22 08:53:40|4730.5|4729|4730.5|4729|4730.5|4729|4730.5|4729|175
1634892830000|2021-10-22 08:53:50|4731|4729.5|4731|4729.5|4731|4729.5|4731|4729.5|0
1634892840000|2021-10-22 08:54:00|4731.5|4730|4732|4730.5|4732.5|4730.5|4731.5|4730|0
1634892850000|2021-10-22 08:54:10|4731.5|4730|4729.5|4727.5|4731.5|4730|4729|4727.5|784
1634892860000|2021-10-22 08:54:20|4730|4729|4730|4729|4730|4729|4730|4729|16
1634892880000|2021-10-22 08:54:40|||||||||30
1634892890000|2021-10-22 08:54:50|||||||||30021
1634892900000|2021-10-22 08:55:00|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|107
1634892920000|2021-10-22 08:55:20|4729|4728|4728.5|4727|4729|4728|4728|4727|266
1634892930000|2021-10-22 08:55:30||4727.5||4727||4727.5||4727|50
1634892950000|2021-10-22 08:55:50|4728|4727.5|4728|4727|4728|4727.5|4728|4727|0
1634892960000|2021-10-22 08:56:00|4727.5|4726.5|4727|4726|4728|4726.5|4727|4725|541
1634892970000|2021-10-22 08:56:10|||||||||55
1634892980000|2021-10-22 08:56:20|||||||||20
1634892990000|2021-10-22 08:56:30|4726.5|4725.5|4725.5|4724.5|4726.5|4725.5|4725.5|4724.5|491
1634893000000|2021-10-22 08:56:40|||||||||2
1634893010000|2021-10-22 08:56:50|4725|4725|4725.5|4724.5|4725.5|4725|4725|4724.5|157
1634893020000|2021-10-22 08:57:00|4726|4725|4728|4726.5|4729|4728|4726|4724.5|2220
1634893050000|2021-10-22 08:57:30|4727.5|4727|4727.5|4726.5|4727.5|4727|4727.5|4726.5|53
1634893060000|2021-10-22 08:57:40|4727|4726|4725|4723.5|4727|4726|4725|4723.5|935
1634893080000|2021-10-22 08:58:00|4724.5|4724.5|4726|4725|4726|4725|4724.5|4724|529
1634893090000|2021-10-22 08:58:10|||||||||2
1634893120000|2021-10-22 08:58:40|4726.5|4725.5|4725|4723|4726.5|4725.5|4724.5|4723|537
1634893130000|2021-10-22 08:58:50|4724.5|4723.5|4726|4725|4726|4725|4724.5|4723.5|88
1634893140000|2021-10-22 08:59:00|4727|4725.5|4727|4725|4727.5|4726|4727|4725|172
1634893160000|2021-10-22 08:59:20|4727.5|4725.5|4727|4725.5|4727.5|4726|4727|4725|0
1634893170000|2021-10-22 08:59:30|||||||||2
1634893190000|2021-10-22 08:59:50|4726.5|4725|4725|4724.5|4726.5|4725|4725|4724.5|237
1634893200000|2021-10-22 09:00:00|4724.5|4723.5|4725|4723.5|4725|4724|4724.5|4723|228
1634893210000|2021-10-22 09:00:10||4724||4724||4724||4723.5|236
1634893220000|2021-10-22 09:00:20|4724.5|4723.5|4724.5|4723.5|4725|4723.5|4724.5|4723.5|10
1634893230000|2021-10-22 09:00:30|||||||||41
1634893240000|2021-10-22 09:00:40|4724|4723|4724|4723|4724|4723|4724|4722.5|296
1634893250000|2021-10-22 09:00:50|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|60
1634893280000|2021-10-22 09:01:20|||||||||2
1634893290000|2021-10-22 09:01:30|4723|4722|4723|4722|4723|4722|4723|4722|336
1634893300000|2021-10-22 09:01:40||4722.5||4722.5||4722.5||4722.5|0
1634893320000|2021-10-22 09:02:00|4723.5|4722|4723.5|4722.5|4723.5|4722.5|4722.5|4722|1137
1634893330000|2021-10-22 09:02:10|4723||4723||4723||4723||368
1634893340000|2021-10-22 09:02:20|4723.5|4723|4723.5|4722.5|4723.5|4723|4723|4722.5|139
1634893350000|2021-10-22 09:02:30|4724|4723|4725|4724|4725|4724|4724|4723|597
1634893360000|2021-10-22 09:02:40|4724.5|4723.5|4724.5|4723|4724.5|4723.5|4724|4722.5|109
1634893370000|2021-10-22 09:02:50|4725|4723.5|4725|4724|4725.5|4724|4725|4723.5|31
1634893380000|2021-10-22 09:03:00|4724.5||4725||4725||4724.5||0
1634893390000|2021-10-22 09:03:10|4725.5|4724.5|4726|4724.5|4726|4725|4725.5|4724|326
1634893400000|2021-10-22 09:03:20|4725.5|4725|4726|4724.5|4726|4725|4725.5|4724.5|102
1634893410000|2021-10-22 09:03:30|4725.5|4724|4725|4724|4725.5|4724|4725|4724|133
1634893420000|2021-10-22 09:03:40|4725.5||4725.5||4725.5||4725.5||0
1634893430000|2021-10-22 09:03:50|4725|4723.5|4724.5|4723|4725|4723.5|4724.5|4723|302
1634893440000|2021-10-22 09:04:00|4725|4723.5|4725|4724|4725|4724|4725|4723.5|98
1634893460000|2021-10-22 09:04:20|4724.5|4723.5|4725|4724|4725|4724|4724|4723.5|546
1634893470000|2021-10-22 09:04:30|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|108
1634893480000|2021-10-22 09:04:40|||||||||154
1634893490000|2021-10-22 09:04:50|||||||||9
1634893500000|2021-10-22 09:05:00|||||||||404
1634893510000|2021-10-22 09:05:10|||||||||38
1634893520000|2021-10-22 09:05:20|4725|4724|4725|4724|4725|4724|4725|4724|871
1634893540000|2021-10-22 09:05:40|||||||||2
1634893550000|2021-10-22 09:05:50|||||||||22
1634893570000|2021-10-22 09:06:10|4725.5|4724.5|4727|4726|4727|4726|4725.5|4724.5|767
1634893580000|2021-10-22 09:06:20|4727.5|4726.5|4727.5|4726.5|4729|4727|4727.5|4726|171
1634893590000|2021-10-22 09:06:30|4727|4726|4723.5|4723|4727|4726|4723.5|4723|4521
1634893600000|2021-10-22 09:06:40|4724|4722.5|4724|4723|4724|4723|4724|4722|323
1634893610000|2021-10-22 09:06:50|4724.5||4724.5||4724.5||4724.5||167
1634893620000|2021-10-22 09:07:00|4725.5|4723.5|4725.5|4724.5|4726.5|4724.5|4725.5|4723.5|430
1634893650000|2021-10-22 09:07:30|4725|4724|4726|4725|4726.5|4725|4723.5|4722.5|1243
1634893660000|2021-10-22 09:07:40|4726.5||4726.5||4726.5||4726||237
1634893670000|2021-10-22 09:07:50|4727|4725.5|4727|4725|4727|4725.5|4727|4725|59
1634893680000|2021-10-22 09:08:00|4726.5|4725.5|4726.5|4725|4727|4726|4726|4725|317
1634893690000|2021-10-22 09:08:10|||||||||1
1634893700000|2021-10-22 09:08:20|4726|4724.5|4724.5|4723|4726.5|4724.5|4724.5|4723|490
1634893710000|2021-10-22 09:08:30|||||||||1
1634893720000|2021-10-22 09:08:40|||||||||302
1634893730000|2021-10-22 09:08:50|||||||||55
1634893740000|2021-10-22 09:09:00|||||||||53
1634893750000|2021-10-22 09:09:10|4725|4723.5|4725|4724|4725|4724.5|4724.5|4723|1025
1634893760000|2021-10-22 09:09:20|4724.5|4723.5|4724.5|4723|4725|4723.5|4724|4723|443
1634893770000|2021-10-22 09:09:30|4725|4723.5|4725|4723|4725|4723.5|4724.5|4723|80
1634893780000|2021-10-22 09:09:40|4724.5||4725||4725||4724.5||165
1634893790000|2021-10-22 09:09:50|4724.5|4723.5|4725|4723|4725|4723.5|4724.5|4723|53
1634893800000|2021-10-22 09:10:00|4724.5|4722.5|4722.5|4721|4724.5|4722.5|4722|4721|1134
1634893820000|2021-10-22 09:10:20|4722|4721.5|4722|4721|4722|4721.5|4722|4721|128
1634893840000|2021-10-22 09:10:40|4722.5|4721.5|4723|4721.5|4724|4722|4722.5|4721|946
1634893860000|2021-10-22 09:11:00|||||||||15
1634893870000|2021-10-22 09:11:10|4723.5|4722|4724|4722.5|4724|4723|4723|4721.5|1126
1634893880000|2021-10-22 09:11:20|4723.5|4722|4722.5|4721|4723.5|4722|4722.5|4721|373
1634893890000|2021-10-22 09:11:30||4721.5||4721||4721.5||4721|150
1634893900000|2021-10-22 09:11:40|4722|4722|4722.5|4722|4722.5|4722|4722|4721|366
1634893920000|2021-10-22 09:12:00|||||||||1
1634893930000|2021-10-22 09:12:10||4721.5||4721.5||4721.5||4721.5|13
1634893940000|2021-10-22 09:12:20|4722|4721|4722|4720.5|4722|4721|4721|4720.5|351
1634893970000|2021-10-22 09:12:50|4721.5|4720|4720|4719|4721.5|4720|4720|4719|678
1634893980000|2021-10-22 09:13:00|4719.5|4718|4719|4718|4719.5|4718.5|4719|4718|98
1634893990000|2021-10-22 09:13:10|4719.5|4718.5|4719|4718.5|4720|4718.5|4719|4718|697
1634894000000|2021-10-22 09:13:20|4718.5|4718|4719|4718|4719|4718|4718.5|4718|349
1634894010000|2021-10-22 09:13:30|||||||||200
1634894020000|2021-10-22 09:13:40|||||||||67
1634894040000|2021-10-22 09:14:00|4718.5|4717.5|4718|4717|4718.5|4717.5|4718|4716.5|328
1634894080000|2021-10-22 09:14:40|||||||||1
1634894090000|2021-10-22 09:14:50|||||||||92
1634894100000|2021-10-22 09:15:00|4717.5|4716.5|4717|4716|4717.5|4716.5|4716.5|4715.5|502
1634894110000|2021-10-22 09:15:10|||||||||2
1634894120000|2021-10-22 09:15:20|4716.5|4715.5|4714|4712.5|4716.5|4715.5|4713.5|4712.5|684
1634894130000|2021-10-22 09:15:30|4713.5|4712|4713.5|4712|4713.5|4712|4713|4712|250
1634894140000|2021-10-22 09:15:40|||||||||515
1634894150000|2021-10-22 09:15:50|4714|4713|4714|4713|4714.5|4713.5|4714|4712|854
1634894160000|2021-10-22 09:16:00|4713.5|4712.5|4713.5|4713|4714.5|4713.5|4713.5|4712.5|407
1634894170000|2021-10-22 09:16:10|4714.5||4714.5||4714.5||4714.5||174
1634894180000|2021-10-22 09:16:20|4715|4713.5|4716|4714.5|4716.5|4715|4715|4713.5|448
1634894190000|2021-10-22 09:16:30|4715.5|4715|4715.5|4715|4715.5|4715|4715.5|4715|0
1634894210000|2021-10-22 09:16:50|4716|4714.5|4716|4715|4716|4715|4716|4714.5|67
1634894220000|2021-10-22 09:17:00||4714.5||4715||4715||4714.5|2
1634894230000|2021-10-22 09:17:10|4715.5|4714.5|4716|4714.5|4716|4714.5|4715.5|4714.5|0
1634894240000|2021-10-22 09:17:20||4715||4715||4715||4715|0
1634894250000|2021-10-22 09:17:30||4714.5||4714.5||4714.5||4714.5|52
1634894260000|2021-10-22 09:17:40|||||||||2
1634894270000|2021-10-22 09:17:50|4715.5||4716||4716||4715.5||0
1634894280000|2021-10-22 09:18:00|4715.5||4715.5||4715.5||4715.5||0
1634894290000|2021-10-22 09:18:10|4715|4714|4713.5|4712|4715.5|4714|4712.5|4712|548
1634894300000|2021-10-22 09:18:20|||||||||119
1634894310000|2021-10-22 09:18:30|4713|4711.5|4712.5|4710.5|4713|4711.5|4712|4710.5|172
1634894320000|2021-10-22 09:18:40|4712||4712.5||4712.5||4712||1035
1634894340000|2021-10-22 09:19:00|4712|4711|4711.5|4710|4712|4711|4711.5|4710|192
1634894350000|2021-10-22 09:19:10|||||||||538
1634894380000|2021-10-22 09:19:40|4712|4710.5|4711.5|4710.5|4712|4711|4711.5|4710.5|211
1634894390000|2021-10-22 09:19:50|4712||4712||4712||4712||290
1634894400000|2021-10-22 09:20:00|4711.5||4712||4712||4711.5||118
1634894410000|2021-10-22 09:20:10|||||||||175
1634894420000|2021-10-22 09:20:20|4711.5|4711|4711.5|4710|4711.5|4711|4711.5|4710|5329
1634894430000|2021-10-22 09:20:30|||||||||407
1634894450000|2021-10-22 09:20:50|4712|4710.5|4712|4710.5|4712|4710.5|4712|4710.5|588
1634894460000|2021-10-22 09:21:00|4712.5|4711|4715|4713.5|4715.5|4713.5|4712.5|4711|823
1634894470000|2021-10-22 09:21:10|4715.5|4713|4715|4713.5|4715.5|4713.5|4714|4713|329
1634894480000|2021-10-22 09:21:20|4715.5||4715||4715.5||4715||0
1634894490000|2021-10-22 09:21:30|||||||||2
1634894500000|2021-10-22 09:21:40|||||||||96
1634894510000|2021-10-22 09:21:50|4714|4713|4713.5|4712.5|4714|4713|4713.5|4712.5|339
1634894520000|2021-10-22 09:22:00||4713||4712.5||4713||4712.5|59
1634894550000|2021-10-22 09:22:30|||||||||406
1634894560000|2021-10-22 09:22:40|4713|4712|4713.5|4712.5|4713.5|4712.5|4712.5|4712|618
1634894570000|2021-10-22 09:22:50|||||||||194
1634894580000|2021-10-22 09:23:00|4714|4712|4714|4712.5|4714.5|4712.5|4713.5|4712|89
1634894590000|2021-10-22 09:23:10|4713.5|4712|4713.5|4712|4713.5|4712|4713.5|4712|0
1634894610000|2021-10-22 09:23:30|4713|4711.5|4712.5|4711.5|4713.5|4712|4712.5|4710.5|502
1634894620000|2021-10-22 09:23:40|4712|4711|4712|4711|4712|4711|4712|4710.5|56
1634894630000|2021-10-22 09:23:50|4712.5|4711.5|4714.5|4713|4715|4713|4712.5|4711.5|1849
1634894640000|2021-10-22 09:24:00|4715|4713.5|4714.5|4712.5|4715.5|4714|4714.5|4712.5|248
1634894650000|2021-10-22 09:24:10|4714||4714||4714||4714||2
1634894660000|2021-10-22 09:24:20|4713.5|4712|4714.5|4712.5|4714.5|4712.5|4713.5|4711.5|785
1634894670000|2021-10-22 09:24:30||4713||4713.5||4713.5||4713|0
1634894680000|2021-10-22 09:24:40|||||||||15
1634894690000|2021-10-22 09:24:50|||||||||585
1634894700000|2021-10-22 09:25:00|4714|4713|4716|4714.5|4716|4714.5|4714|4713|181
1634894710000|2021-10-22 09:25:10|4715.5|4714|4715|4714|4715.5|4714|4715|4714|56
1634894720000|2021-10-22 09:25:20|4714.5|4713.5|4715|4713.5|4715|4713.5|4714.5|4713.5|200
1634894730000|2021-10-22 09:25:30|4714.5|4713|4714.5|4713|4715|4713|4714.5|4713|196
1634894740000|2021-10-22 09:25:40|4715|4712.5|4716|4714|4716.5|4715.5|4715|4712.5|1111
1634894750000|2021-10-22 09:25:50|||||||||4
1634894760000|2021-10-22 09:26:00|4715.5|4714.5|4716|4714|4716|4715|4715.5|4714|95
1634894770000|2021-10-22 09:26:10|4715.5|4713.5|4715|4713|4715.5|4713.5|4715|4713|125
1634894780000|2021-10-22 09:26:20|||||||||31
1634894810000|2021-10-22 09:26:50|4714.5||4714.5||4714.5||4714.5||2
1634894820000|2021-10-22 09:27:00|4715|4713.5|4715|4713.5|4715|4713.5|4715|4713.5|121
1634894830000|2021-10-22 09:27:10|||||||||127
1634894840000|2021-10-22 09:27:20|||||||||131
1634894890000|2021-10-22 09:28:10|4715.5|4714.5|4716.5|4715.5|4716.5|4715.5|4715.5|4714.5|546
1634894900000|2021-10-22 09:28:20|4717|4716|4718|4716.5|4718|4716.5|4717|4716|295
1634894910000|2021-10-22 09:28:30|||||||||125
1634894930000|2021-10-22 09:28:50|4718.5|4717|4719|4717.5|4719|4717.5|4718.5|4717|153
1634894940000|2021-10-22 09:29:00|4718.5|4717|4717.5|4716.5|4718.5|4717|4717.5|4716.5|871
1634894950000|2021-10-22 09:29:10|4717|4715.5|4717.5|4716.5|4717.5|4716.5|4717|4715.5|309
1634894960000|2021-10-22 09:29:20|4718|4717|4718|4717|4718|4717|4718|4717|36
1634894970000|2021-10-22 09:29:30|||||||||1
1634894980000|2021-10-22 09:29:40|||||||||313
1634894990000|2021-10-22 09:29:50|4718.5|4717.5|4719.5|4718|4719.5|4718|4718.5|4717.5|196
1634895000000|2021-10-22 09:30:00|4718.5|4717.5|4719.5|4717.5|4719.5|4717.5|4718.5|4717.5|576
1634895010000|2021-10-22 09:30:10|4719|4717|4719|4717.5|4719|4717.5|4718|4717|1225
1634895020000|2021-10-22 09:30:20|||||||||150
1634895040000|2021-10-22 09:30:40|||||||||2
1634895060000|2021-10-22 09:31:00|4718.5|4717|4718|4716.5|4718.5|4717|4717|4716.5|369
1634895080000|2021-10-22 09:31:20||4717||4717||4717||4717|144
1634895090000|2021-10-22 09:31:30|4717.5|4716.5|4717.5|4716.5|4717.5|4716.5|4717|4716|370
1634895100000|2021-10-22 09:31:40|4718|4717|4718.5|4717.5|4718.5|4717.5|4718|4717|611
1634895110000|2021-10-22 09:31:50|4719|4718|4720|4718.5|4720|4719|4719|4718|436
1634895120000|2021-10-22 09:32:00|4719.5|4718|4719.5|4718|4719.5|4718|4719|4717.5|399
1634895130000|2021-10-22 09:32:10||4718.5||4718.5||4718.5||4718.5|35
1634895150000|2021-10-22 09:32:30|4720|4719|4720|4719|4720|4719|4720|4718.5|221
1634895160000|2021-10-22 09:32:40|4721|4719.5|4721.5|4719.5|4721.5|4719.5|4721|4719.5|64
1634895170000|2021-10-22 09:32:50|4721||4721||4721.5||4721||2
1634895180000|2021-10-22 09:33:00|||||||||122
1634895190000|2021-10-22 09:33:10|4721.5|4720|4721.5|4720.5|4721.5|4720.5|4721.5|4720|0
1634895200000|2021-10-22 09:33:20|4722|4721|4723|4721.5|4723|4722|4722|4720.5|423
1634895210000|2021-10-22 09:33:30|4723.5|4722|4723.5|4722.5|4724|4722.5|4723.5|4722|97
1634895220000|2021-10-22 09:33:40|4724|4723|4724|4722.5|4724|4723|4724|4722.5|393
1634895240000|2021-10-22 09:34:00|4722.5|4722|4724|4721.5|4724|4722|4722.5|4721.5|664
1634895250000|2021-10-22 09:34:10|4723.5|4722|4722|4721|4723.5|4722|4722|4721|85
1634895260000|2021-10-22 09:34:20|4721.5|4720.5|4722|4720.5|4722|4720.5|4721|4719.5|585
1634895300000|2021-10-22 09:35:00|||||||||1
1634895310000|2021-10-22 09:35:10|4721.5|4720|4722|4720.5|4722|4720.5|4721|4720|781
1634895330000|2021-10-22 09:35:30|4721.5|4720|4721.5|4720|4721.5|4720|4721.5|4720|94
1634895340000|2021-10-22 09:35:40||4720.5||4720.5||4720.5||4720.5|0
1634895350000|2021-10-22 09:35:50|4721|4720|4721|4720|4721|4720|4721|4720|212
1634895370000|2021-10-22 09:36:10|4721.5|4720.5|4720.5|4719.5|4721.5|4720.5|4720.5|4719.5|1217
1634895380000|2021-10-22 09:36:20|||||||||143
1634895390000|2021-10-22 09:36:30|4721|4720|4721.5|4720.5|4721.5|4720.5|4721|4720|367
1634895400000|2021-10-22 09:36:40|4721|4720|4721|4719.5|4721|4720.5|4720.5|4719.5|102
1634895410000|2021-10-22 09:36:50|4720.5|4719|4720.5|4718.5|4720.5|4719.5|4720.5|4718.5|1221
1634895420000|2021-10-22 09:37:00|||||||||2
1634895430000|2021-10-22 09:37:10||4719||4719||4719||4718.5|15
1634895440000|2021-10-22 09:37:20||4719.5||4719.5||4719.5||4719.5|0
1634895450000|2021-10-22 09:37:30|||||||||1
1634895460000|2021-10-22 09:37:40|4720|4719|4722|4720.5|4722|4721.5|4719.5|4719|2649
1634895470000|2021-10-22 09:37:50|4722.5|4721|4722|4721|4723|4721.5|4721.5|4720.5|794
1634895480000|2021-10-22 09:38:00|4721.5|4720.5|4722|4720.5|4722|4720.5|4721.5|4720.5|247
1634895490000|2021-10-22 09:38:10|||||||||91
1634895510000|2021-10-22 09:38:30|4721.5|4720|4722|4721|4722|4721|4721|4720|1773
1634895540000|2021-10-22 09:39:00|||||||||235
1634895550000|2021-10-22 09:39:10|4721.5|4721.5|4722|4721.5|4722.5|4721.5|4721|4720.5|1165
1634895560000|2021-10-22 09:39:20|4722.5||4722||4722.5||4722||318
1634895570000|2021-10-22 09:39:30|4722.5|4722|4723.5|4722.5|4725|4723.5|4722.5|4721.5|1521
1634895580000|2021-10-22 09:39:40|4724|4723|4724|4722.5|4724|4723|4723.5|4722.5|11
1634895590000|2021-10-22 09:39:50|4723.5||4724||4724||4723.5||0
1634895600000|2021-10-22 09:40:00||4723||4723||4723||4723|54
1634895610000|2021-10-22 09:40:10|||||||||356
1634895620000|2021-10-22 09:40:20||4723.5||4723||4723.5||4723|210
1634895630000|2021-10-22 09:40:30|4723.5|4722.5|4723|4721.5|4723.5|4722.5|4722.5|4721.5|2102
1634895650000|2021-10-22 09:40:50|4722|4721|4722|4720.5|4723|4721.5|4721.5|4720.5|339
1634895660000|2021-10-22 09:41:00|||||||||59
1634895670000|2021-10-22 09:41:10|||||||||40
1634895690000|2021-10-22 09:41:30|||||||||50
1634895700000|2021-10-22 09:41:40|||||||||119
1634895710000|2021-10-22 09:41:50|||||||||209
1634895720000|2021-10-22 09:42:00|||||||||394
1634895740000|2021-10-22 09:42:20|4722.5|4721|4723.5|4722.5|4723.5|4723|4722|4721|1206
1634895750000|2021-10-22 09:42:30|||||||||2
1634895760000|2021-10-22 09:42:40|||||||||55
1634895780000|2021-10-22 09:43:00|4723|4722|4723|4722|4723|4722|4723|4722|56
1634895790000|2021-10-22 09:43:10|||||||||45
1634895800000|2021-10-22 09:43:20|||||||||26
1634895820000|2021-10-22 09:43:40|||||||||1
1634895830000|2021-10-22 09:43:50|4722.5|4721.5|4723|4721.5|4723|4721.5|4722|4721|222
1634895840000|2021-10-22 09:44:00|||||||||216
1634895850000|2021-10-22 09:44:10|4722.5||4722.5||4722.5||4722.5||317
1634895860000|2021-10-22 09:44:20|||||||||136
1634895870000|2021-10-22 09:44:30|||||||||1
1634895890000|2021-10-22 09:44:50|4722||4722.5||4722.5||4722||115
1634895900000|2021-10-22 09:45:00|||||||||346
1634895910000|2021-10-22 09:45:10|4723|4722|4725|4723.5|4725.5|4723.5|4723|4721.5|1329
1634895920000|2021-10-22 09:45:20|4724.5|4723|4724.5|4723|4724.5|4723|4724|4723|154
1634895930000|2021-10-22 09:45:30||4723.5||4723.5||4723.5||4723.5|0
1634895940000|2021-10-22 09:45:40||4723||4723||4723||4723|252
1634895950000|2021-10-22 09:45:50||4723.5||4724||4724||4723|0
1634895960000|2021-10-22 09:46:00|4725|4723.5|4724.5|4723.5|4725|4724|4724.5|4723.5|610
1634895970000|2021-10-22 09:46:10|||||||||211
1634895980000|2021-10-22 09:46:20||4724||4723.5||4724||4723.5|66
1634895990000|2021-10-22 09:46:30|4724|4723|4724.5|4723|4724.5|4723|4724|4723|543
1634896000000|2021-10-22 09:46:40||4723.5||4723||4723.5||4723|10
1634896010000|2021-10-22 09:46:50|4724||4724||4724||4724||305
1634896020000|2021-10-22 09:47:00|||||||||16
1634896030000|2021-10-22 09:47:10|||||||||127
1634896060000|2021-10-22 09:47:40|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723.5|4722|165
1634896070000|2021-10-22 09:47:50|4724|4723|4723|4722|4724|4723|4723|4721.5|203
1634896080000|2021-10-22 09:48:00|4722.5|4721.5|4721.5|4720.5|4722.5|4721.5|4721.5|4720|1147
1634896090000|2021-10-22 09:48:10|4722||4721.5||4722.5||4721.5||195
1634896100000|2021-10-22 09:48:20|4722||4721.5||4722||4721.5||10
1634896110000|2021-10-22 09:48:30|4722|4721|4722|4721|4722|4721|4722|4721|948
1634896120000|2021-10-22 09:48:40|4722.5|4722|4723|4722|4723|4722|4722.5|4722|436
1634896130000|2021-10-22 09:48:50|||||||||206
1634896140000|2021-10-22 09:49:00|||||||||20
1634896150000|2021-10-22 09:49:10|||||||||100
1634896210000|2021-10-22 09:50:10|||||||||1
1634896220000|2021-10-22 09:50:20|4722.5|4721.5|4722|4721|4722.5|4721.5|4722|4720.5|315
1634896230000|2021-10-22 09:50:30|||||||||207
1634896240000|2021-10-22 09:50:40||4721.5||4721||4721.5||4721|91
1634896250000|2021-10-22 09:50:50|||||||||63
1634896260000|2021-10-22 09:51:00|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|826
1634896270000|2021-10-22 09:51:10|||||||||125
1634896280000|2021-10-22 09:51:20|||||||||41
1634896310000|2021-10-22 09:51:50|4723|4722|4722.5|4721.5|4723.5|4722.5|4722.5|4721.5|809
1634896360000|2021-10-22 09:52:40|4723|4722|4723|4722|4723|4722.5|4723|4722|285
1634896370000|2021-10-22 09:52:50|4723.5|4722.5|4723.5|4723|4723.5|4723|4723.5|4722.5|272
1634896380000|2021-10-22 09:53:00|4724|4723.5|4725|4723.5|4725|4723.5|4723.5|4723|396
1634896390000|2021-10-22 09:53:10|4725.5||4725||4725.5||4725||44
1634896400000|2021-10-22 09:53:20|4725.5|4724|4725.5|4724|4725.5|4724|4725|4723.5|138
1634896410000|2021-10-22 09:53:30|4725||4725||4725||4725||2
1634896420000|2021-10-22 09:53:40|4725.5||4725.5||4725.5||4725.5||6
1634896430000|2021-10-22 09:53:50|4725||4725||4725||4725||48
1634896470000|2021-10-22 09:54:30|||||||||2
1634896480000|2021-10-22 09:54:40|||||||||121
1634896500000|2021-10-22 09:55:00|||||||||32
1634896510000|2021-10-22 09:55:10|4725.5|4724.5|4727.5|4726|4727.5|4727|4725.5|4724.5|3232
1634896520000|2021-10-22 09:55:20|4727|4726.5|4727|4726|4727|4726.5|4727|4726|237
1634896530000|2021-10-22 09:55:30|4726.5|4725.5|4726.5|4725.5|4726.5|4726|4726|4725|548
1634896540000|2021-10-22 09:55:40||4726||4726||4726||4726|0
1634896550000|2021-10-22 09:55:50|||||||||10
1634896560000|2021-10-22 09:56:00|4727|4726.5|4727|4726|4727|4726.5|4727|4726|219
1634896570000|2021-10-22 09:56:10|4727.5||4727||4727.5||4727||66
1634896580000|2021-10-22 09:56:20|||||||||44
1634896590000|2021-10-22 09:56:30|||||||||52
1634896610000|2021-10-22 09:56:50|4727.5|4727|4728|4727|4729.5|4727.5|4727.5|4727|330
1634896630000|2021-10-22 09:57:10|4727.5||4728||4728||4727.5||200
1634896660000|2021-10-22 09:57:40|||||||||2
1634896670000|2021-10-22 09:57:50|4728.5|4727.5|4728|4727|4728.5|4727.5|4728|4727|83
1634896680000|2021-10-22 09:58:00|4727.5|4726.5|4728|4727.5|4728|4727.5|4727.5|4726.5|1312
1634896690000|2021-10-22 09:58:10|||||||||67
1634896700000|2021-10-22 09:58:20|||||||||481
1634896710000|2021-10-22 09:58:30|||||||||269
1634896720000|2021-10-22 09:58:40|||||||||33
1634896730000|2021-10-22 09:58:50|||||||||50
1634896740000|2021-10-22 09:59:00|||||||||132
1634896750000|2021-10-22 09:59:10||4727||4727||4727||4727|49
1634896770000|2021-10-22 09:59:30|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728.5|4727|243
1634896780000|2021-10-22 09:59:40|4729|4727|4729|4727.5|4729|4728.5|4728.5|4727|755
1634896790000|2021-10-22 09:59:50|4728.5|4728|4729|4728|4729|4728|4728.5|4728|1116
1634896800000|2021-10-22 10:00:00|||||||||108
1634896810000|2021-10-22 10:00:10|||||||||69
1634896820000|2021-10-22 10:00:20|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|321
1634896840000|2021-10-22 10:00:40|||||||||44
1634896850000|2021-10-22 10:00:50|4728|4727|4728|4727|4728|4727.5|4727.5|4727|734
1634896900000|2021-10-22 10:01:40|||||||||98
1634896910000|2021-10-22 10:01:50|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|109
1634896920000|2021-10-22 10:02:00||4727||4727||4727||4727|312
1634896930000|2021-10-22 10:02:10|4728|4726.5|4727.5|4726|4728|4726.5|4727.5|4726|122
1634896940000|2021-10-22 10:02:20|4728|4726.5|4728.5|4727|4728.5|4727|4728|4726.5|203
1634896950000|2021-10-22 10:02:30||4726.5||4726.5||4726.5||4726.5|0
1634896960000|2021-10-22 10:02:40||4727||4727||4727||4727|0
1634896980000|2021-10-22 10:03:00||4726.5||4727||4727||4726.5|12
1634897000000|2021-10-22 10:03:20|4728|4727.5|4728.5|4727.5|4728.5|4727.5|4728|4727.5|3
1634897010000|2021-10-22 10:03:30|||||||||68
1634897020000|2021-10-22 10:03:40|4728|4727|4727.5|4726.5|4728|4727|4727|4725.5|612
1634897040000|2021-10-22 10:04:00|4727|4726|4727|4725.5|4727|4726|4726|4725.5|360
1634897050000|2021-10-22 10:04:10|4727.5|4726|4727.5|4726.5|4727.5|4726.5|4727.5|4726|918
1634897080000|2021-10-22 10:04:40|4727|4726|4727|4726|4727.5|4726|4726.5|4725.5|190
1634897090000|2021-10-22 10:04:50|4727.5|4726.5|4727.5|4726|4727.5|4726.5|4727.5|4726|108
1634897120000|2021-10-22 10:05:20|4727|4725.5|4727|4725.5|4727|4725.5|4727|4725.5|18
1634897130000|2021-10-22 10:05:30|4726.5|4725|4726.5|4725|4726.5|4725.5|4726.5|4725|827
1634897140000|2021-10-22 10:05:40|||||||||46
1634897150000|2021-10-22 10:05:50|4727|4725.5|4727|4725.5|4727.5|4726|4726.5|4725.5|411
1634897170000|2021-10-22 10:06:10|4727.5|4726|4728.5|4726.5|4728.5|4726.5|4727|4725.5|1145
1634897180000|2021-10-22 10:06:20||4727||4726.5||4727||4726.5|0
1634897210000|2021-10-22 10:06:50|4728|4727|4728|4726.5|4728|4727|4728|4726.5|130
1634897220000|2021-10-22 10:07:00|4728.5|4727|4728.5|4727|4728.5|4727|4728.5|4727|0
1634897230000|2021-10-22 10:07:10|4728|4726.5|4728.5|4727.5|4729|4727.5|4727.5|4726.5|556
1634897240000|2021-10-22 10:07:20|4729|4728|4730|4728.5|4730.5|4728.5|4729|4728|368
1634897250000|2021-10-22 10:07:30|4730.5|4729|4730.5|4728.5|4730.5|4729|4730|4728.5|157
1634897260000|2021-10-22 10:07:40|4731|4729|4731|4729.5|4731.5|4729.5|4731|4728.5|125
1634897270000|2021-10-22 10:07:50|||||||||107
1634897280000|2021-10-22 10:08:00|||||||||98
1634897300000|2021-10-22 10:08:20|4730.5|4729|4730|4729|4731|4729|4730|4729|82
1634897320000|2021-10-22 10:08:40|4730.5|4729.5|4731|4729.5|4731|4729.5|4730.5|4729.5|17
1634897330000|2021-10-22 10:08:50|||||||||100
1634897340000|2021-10-22 10:09:00||4730||4730||4730.5||4730|252
1634897350000|2021-10-22 10:09:10|4731.5|4730.5|4731.5|4730|4731.5|4730.5|4731.5|4730|56
1634897360000|2021-10-22 10:09:20|||||||||130
1634897370000|2021-10-22 10:09:30||4730.5||4730||4730.5||4730|100
1634897380000|2021-10-22 10:09:40|4731|4730.5|4731|4730|4731|4730.5|4731|4730|125
1634897390000|2021-10-22 10:09:50|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|267
1634897400000|2021-10-22 10:10:00|4731|4730|4730|4728.5|4731|4730|4730|4728.5|490
1634897420000|2021-10-22 10:10:20|||||||||63
1634897430000|2021-10-22 10:10:30|4729.5|4728|4729|4728|4729.5|4728|4729|4728|358
1634897440000|2021-10-22 10:10:40|4729.5||4729.5||4729.5||4729.5||2
1634897450000|2021-10-22 10:10:50|4729||4729||4729||4729||18
1634897460000|2021-10-22 10:11:00|4729.5|4728.5|4730|4729.5|4730|4729.5|4729.5|4728.5|411
1634897480000|2021-10-22 10:11:20|4731||4731||4731||4731||23
1634897490000|2021-10-22 10:11:30|4731.5|4730|4732.5|4731|4732.5|4731|4731.5|4730|351
1634897500000|2021-10-22 10:11:40|4733|4731.5|4732.5|4731|4733|4731.5|4732.5|4731|0
1634897510000|2021-10-22 10:11:50|||||||||2
1634897530000|2021-10-22 10:12:10|||||||||297
1634897560000|2021-10-22 10:12:40|4732|4730.5|4731.5|4730.5|4732|4730.5|4731.5|4730|157
1634897570000|2021-10-22 10:12:50|4732|4731|4732|4731|4732|4731|4732|4731|946
1634897590000|2021-10-22 10:13:10|||||||||5
1634897600000|2021-10-22 10:13:20|||||||||2
1634897610000|2021-10-22 10:13:30|4732.5|4731.5|4732.5|4731|4732.5|4731.5|4732|4731|486
1634897620000|2021-10-22 10:13:40|4733||4732.5||4733||4732.5||10
1634897630000|2021-10-22 10:13:50||4731.5||4731||4732||4731|68
1634897640000|2021-10-22 10:14:00|4733|4731.5|4733|4732|4733|4732|4733|4731.5|162
1634897650000|2021-10-22 10:14:10|4732.5|4731.5|4733|4732|4733|4732|4732.5|4731.5|340
1634897660000|2021-10-22 10:14:20|||||||||6
1634897670000|2021-10-22 10:14:30|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|440
1634897680000|2021-10-22 10:14:40|||||||||152
1634897690000|2021-10-22 10:14:50||4732||4731.5||4732||4731.5|0
1634897700000|2021-10-22 10:15:00||4732||4732||4732||4732|0
1634897710000|2021-10-22 10:15:10|||||||||83
1634897720000|2021-10-22 10:15:20|4732|4731.5|4731.5|4730.5|4732|4731.5|4731|4730.5|487
1634897730000|2021-10-22 10:15:30|4732||4732||4732||4732||145
1634897740000|2021-10-22 10:15:40|4732.5|4731|4732.5|4730.5|4732.5|4731|4732.5|4730.5|470
1634897750000|2021-10-22 10:15:50|4732||4732||4732||4732||20
1634897760000|2021-10-22 10:16:00|||||||||18
1634897780000|2021-10-22 10:16:20|||||||||2
1634897800000|2021-10-22 10:16:40|||||||||20
1634897810000|2021-10-22 10:16:50|4732.5|4731|4733|4731.5|4733|4732|4732.5|4730.5|464
1634897820000|2021-10-22 10:17:00|4732.5||4733||4733||4732.5||125
1634897830000|2021-10-22 10:17:10|4733.5|4732|4734.5|4733|4734.5|4733|4733.5|4732|386
1634897840000|2021-10-22 10:17:20|4734|4732.5|4734.5|4733|4734.5|4733|4734|4732.5|110
1634897860000|2021-10-22 10:17:40|4735|4733.5|4734.5|4733.5|4735|4733.5|4734.5|4733.5|0
1634897870000|2021-10-22 10:17:50|4735||4735||4735||4735||18
1634897890000|2021-10-22 10:18:10|||||||||157
1634897900000|2021-10-22 10:18:20|||||||||210
1634897920000|2021-10-22 10:18:40|4735.5|4734.5|4736.5|4735|4736.5|4735.5|4735|4734.5|8543
1634897930000|2021-10-22 10:18:50|4736||4736||4736||4736||187
1634897940000|2021-10-22 10:19:00|4736.5|4734.5|4737|4735|4737.5|4735.5|4735.5|4734.5|3033
1634897950000|2021-10-22 10:19:10|4736.5||4736||4736.5||4736||0
1634897970000|2021-10-22 10:19:30|4737|4735.5|4737|4735.5|4737|4735.5|4737|4735.5|119
1634897980000|2021-10-22 10:19:40|4736.5||4736.5||4736.5||4736.5||68
1634897990000|2021-10-22 10:19:50|||||||||16
1634898000000|2021-10-22 10:20:00|4736|4735|4735.5|4734.5|4736|4735|4735|4733.5|1715
1634898030000|2021-10-22 10:20:30|4736|4735|4737|4735.5|4737.5|4736|4735.5|4734.5|3362
1634898040000|2021-10-22 10:20:40|4737.5|4736|4737.5|4736.5|4737.5|4736.5|4737.5|4736|0
1634898050000|2021-10-22 10:20:50|4738|4737|4737|4735.5|4738.5|4737|4737|4735.5|586
1634898060000|2021-10-22 10:21:00|||||||||1
1634898070000|2021-10-22 10:21:10|||||||||121
1634898080000|2021-10-22 10:21:20|4737.5|4736|4737.5|4735.5|4737.5|4736|4737.5|4735.5|0
1634898090000|2021-10-22 10:21:30|4737|4736|4737.5|4736|4737.5|4736|4737|4736|0
1634898100000|2021-10-22 10:21:40||4736.5||4736||4736.5||4736|0
1634898110000|2021-10-22 10:21:50|||||||||18
1634898120000|2021-10-22 10:22:00|4737|4736.5|4737|4736|4737|4736.5|4737|4736|228
1634898130000|2021-10-22 10:22:10|4737.5||4737.5||4737.5||4737.5||0
1634898140000|2021-10-22 10:22:20|4737|4735.5|4737|4735.5|4737|4735.5|4737|4735.5|235
1634898160000|2021-10-22 10:22:40|||||||||430
1634898170000|2021-10-22 10:22:50|||||||||2
1634898180000|2021-10-22 10:23:00|||||||||113
1634898190000|2021-10-22 10:23:10|||||||||18
1634898200000|2021-10-22 10:23:20|||||||||303
1634898210000|2021-10-22 10:23:30|||||||||430
1634898240000|2021-10-22 10:24:00|||||||||127
1634898250000|2021-10-22 10:24:10|4737.5|4736|4739.5|4737.5|4740|4738|4737.5|4736|2285
1634898260000|2021-10-22 10:24:20|4739||4739||4739||4739||135
1634898270000|2021-10-22 10:24:30|4738.5|4737|4737.5|4737|4738.5|4737|4737|4736.5|1138
1634898280000|2021-10-22 10:24:40|4738.5||4738.5||4738.5||4738.5||54
1634898290000|2021-10-22 10:24:50|4738|4736.5|4737.5|4736|4738|4736.5|4737.5|4736|530
1634898300000|2021-10-22 10:25:00|4737|4735.5|4736.5|4735|4737|4735.5|4736.5|4734.5|122
1634898310000|2021-10-22 10:25:10|4737|4735.5|4737.5|4735.5|4737.5|4736|4737|4735.5|73
1634898330000|2021-10-22 10:25:30|4737||4737||4737||4737||0
1634898340000|2021-10-22 10:25:40|4736.5|4736|4736.5|4735.5|4736.5|4736|4736.5|4735.5|68
1634898350000|2021-10-22 10:25:50|4736|4735|4735.5|4734|4736|4735.5|4735.5|4734|354
1634898360000|2021-10-22 10:26:00|4735||4735.5||4735.5||4735||0
1634898380000|2021-10-22 10:26:20|4736|4734.5|4736|4734.5|4736|4734.5|4735.5|4734.5|425
1634898390000|2021-10-22 10:26:30|4735.5||4735.5||4735.5||4735.5||0
1634898400000|2021-10-22 10:26:40|4735|4734|4734.5|4733.5|4735|4734|4734.5|4733.5|356
1634898430000|2021-10-22 10:27:10|4735|4734|4735|4733.5|4735|4734|4734.5|4733.5|235
1634898470000|2021-10-22 10:27:50|4734.5|4733|4734|4733|4734.5|4733|4734|4732.5|1105
1634898480000|2021-10-22 10:28:00|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|91
1634898490000|2021-10-22 10:28:10|4735|4734|4735|4733.5|4735|4734|4735|4733.5|350
1634898510000|2021-10-22 10:28:30|4734.5|4734|4735|4733.5|4735|4734|4734.5|4733.5|427
1634898530000|2021-10-22 10:28:50|4734.5|4734|4735|4733.5|4735|4734.5|4734.5|4733.5|333
1634898540000|2021-10-22 10:29:00|4734.5|4733|4734|4733|4734.5|4733|4733.5|4732|128
1634898550000|2021-10-22 10:29:10|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|56
1634898570000|2021-10-22 10:29:30|4734|4733|4734|4732.5|4734|4733|4734|4732.5|722
1634898580000|2021-10-22 10:29:40|4733.5|4733|4734|4733|4734|4733|4733.5|4733|108
1634898600000|2021-10-22 10:30:00|4734.5|4733.5|4734.5|4733.5|4735|4733.5|4734.5|4733.5|1383
1634898620000|2021-10-22 10:30:20|||||||||19
1634898640000|2021-10-22 10:30:40|||||||||204
1634898650000|2021-10-22 10:30:50|4735|4734|4735|4734|4735|4734|4735|4733.5|493
1634898660000|2021-10-22 10:31:00|4734.5|4733|4734.5|4733.5|4734.5|4733.5|4734|4733|53
1634898670000|2021-10-22 10:31:10|4735|4734|4735|4733.5|4735|4734|4735|4733.5|84
1634898680000|2021-10-22 10:31:20|4734.5||4734.5||4734.5||4734.5||15
1634898690000|2021-10-22 10:31:30|4735||4735||4735||4735||40
1634898730000|2021-10-22 10:32:10|4735.5|4734|4735.5|4734|4735.5|4734.5|4735|4734|730
1634898750000|2021-10-22 10:32:30|4736||4735.5||4736||4735.5||92
1634898760000|2021-10-22 10:32:40|||||||||7
1634898770000|2021-10-22 10:32:50|4735||4735||4735||4735||110
1634898780000|2021-10-22 10:33:00|4735.5||4735.5||4735.5||4735.5||2
1634898800000|2021-10-22 10:33:20|4735||4735||4735||4735||31
1634898810000|2021-10-22 10:33:30|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|158
1634898820000|2021-10-22 10:33:40||4734||4734||4734||4734|0
1634898830000|2021-10-22 10:33:50||4734.5||4734.5||4734.5||4734.5|1
1634898840000|2021-10-22 10:34:00||4734||4734||4734||4734|110
1634898850000|2021-10-22 10:34:10|4735||4735||4735||4735||19
1634898870000|2021-10-22 10:34:30|4734.5|4733.5|4734|4732.5|4734.5|4733.5|4733.5|4732|1000
1634898890000|2021-10-22 10:34:50|||||||||86
1634898900000|2021-10-22 10:35:00|4734.5|4733|4735|4733|4735|4733|4734|4733|0
1634898920000|2021-10-22 10:35:20|4734.5|4732.5|4733|4732|4734.5|4733|4733|4732|460
1634898930000|2021-10-22 10:35:30|||||||||10
1634898940000|2021-10-22 10:35:40|||||||||22
1634898980000|2021-10-22 10:36:20|4733.5|4732.5|4734.5|4733|4734.5|4733|4733.5|4732.5|322
1634899000000|2021-10-22 10:36:40|4735|4733.5|4735|4733.5|4735|4733.5|4735|4733.5|0
1634899020000|2021-10-22 10:37:00|||||||||25
1634899040000|2021-10-22 10:37:20|||||||||2
1634899060000|2021-10-22 10:37:40|4735.5|4734|4735.5|4734|4735.5|4734|4735.5|4734|446
1634899070000|2021-10-22 10:37:50||4734.5||4734.5||4734.5||4734.5|0
1634899080000|2021-10-22 10:38:00|||||||||219
1634899090000|2021-10-22 10:38:10|4735|4734|4735.5|4734|4735.5|4734|4735|4734|72
1634899100000|2021-10-22 10:38:20|4735|4733.5|4735|4733.5|4735|4734|4735|4733.5|609
1634899110000|2021-10-22 10:38:30|||||||||138
1634899150000|2021-10-22 10:39:10|||||||||315
1634899160000|2021-10-22 10:39:20|||||||||250
1634899190000|2021-10-22 10:39:50||4734||4733.5||4734||4733.5|139
1634899200000|2021-10-22 10:40:00|4735.5|4734|4735.5|4734|4735.5|4734.5|4735|4733.5|2289
1634899210000|2021-10-22 10:40:10|||||||||19
1634899240000|2021-10-22 10:40:40|||||||||4
1634899260000|2021-10-22 10:41:00|||||||||53
1634899270000|2021-10-22 10:41:10|4735|4733.5|4734.5|4733|4735|4734|4733.5|4732.5|2040
1634899280000|2021-10-22 10:41:20|4735|4733.5|4735|4734|4735|4734|4735|4733.5|317
1634899290000|2021-10-22 10:41:30|4734.5|4733.5|4734.5|4733|4734.5|4733.5|4734|4733|334
1634899300000|2021-10-22 10:41:40|||||||||18
1634899320000|2021-10-22 10:42:00|4734|4732.5|4733|4732|4734|4733|4732.5|4732|1151
1634899330000|2021-10-22 10:42:10|4733.5|4732.5|4734|4732.5|4734|4732.5|4733.5|4732.5|214
1634899340000|2021-10-22 10:42:20|4733.5|4732|4733.5|4732|4734|4732.5|4733.5|4732|190
1634899390000|2021-10-22 10:43:10|||||||||2
1634899420000|2021-10-22 10:43:40|4733|4731.5|4733.5|4732|4733.5|4732|4731.5|4730.5|948
1634899440000|2021-10-22 10:44:00|4733|4731.5|4732.5|4732|4733|4732|4732.5|4731.5|645
1634899450000|2021-10-22 10:44:10|4732|4731.5|4732|4730.5|4732.5|4731.5|4731.5|4730.5|469
1634899470000|2021-10-22 10:44:30|||||||||87
1634899480000|2021-10-22 10:44:40|||||||||105
1634899500000|2021-10-22 10:45:00|4731.5|4730|4731.5|4730|4732|4730.5|4730.5|4730|280
1634899510000|2021-10-22 10:45:10||4730.5||4730.5||4730.5||4730.5|3
1634899520000|2021-10-22 10:45:20||4731||4731||4731||4731|328
1634899530000|2021-10-22 10:45:30|4732|4731.5|4732.5|4731.5|4732.5|4731.5|4732|4731.5|282
1634899550000|2021-10-22 10:45:50|4733.5|4732|4733.5|4732|4733.5|4732|4732.5|4732|578
1634899560000|2021-10-22 10:46:00|||||||||634
1634899570000|2021-10-22 10:46:10|4733|4731.5|4732.5|4731.5|4733|4731.5|4732.5|4731.5|113
1634899580000|2021-10-22 10:46:20|4733|4732|4733.5|4732|4733.5|4732|4733|4732|80
1634899600000|2021-10-22 10:46:40|4733|4731.5|4733|4731.5|4733|4731.5|4733|4731.5|0
1634899610000|2021-10-22 10:46:50|4733.5||4733.5||4733.5||4733.5||22
1634899630000|2021-10-22 10:47:10||4732||4732||4732||4732|0
1634899650000|2021-10-22 10:47:30|4734|4732.5|4734.5|4733.5|4734.5|4733.5|4734|4732.5|988
1634899660000|2021-10-22 10:47:40|4734|4733|4734.5|4733|4734.5|4733|4733.5|4733|710
1634899680000|2021-10-22 10:48:00||4733.5||4733.5||4733.5||4733.5|390
1634899690000|2021-10-22 10:48:10|||||||||31
1634899700000|2021-10-22 10:48:20|4735|4734|4735|4733.5|4735|4734|4734.5|4733.5|452
1634899710000|2021-10-22 10:48:30|||||||||250
1634899720000|2021-10-22 10:48:40|4734.5|4733|4734.5|4733|4734.5|4733.5|4734|4733|102
1634899740000|2021-10-22 10:49:00||4733.5||4733.5||4733.5||4733.5|2
1634899750000|2021-10-22 10:49:10|4735|4734|4735|4734|4735|4734|4734.5|4734|425
1634899760000|2021-10-22 10:49:20|4734.5|4733.5|4735|4733.5|4735|4734|4734.5|4733|410
1634899770000|2021-10-22 10:49:30|||||||||10
1634899790000|2021-10-22 10:49:50|||||||||611
1634899800000|2021-10-22 10:50:00|4735.5|4734|4736|4735.5|4736|4735.5|4735|4734|1274
1634899810000|2021-10-22 10:50:10|4735.5|4735|4735|4733.5|4735.5|4735.5|4734.5|4733.5|834
1634899820000|2021-10-22 10:50:20|4735.5|4734|4735.5|4734|4735.5|4734.5|4735.5|4733.5|123
1634899840000|2021-10-22 10:50:40||4734.5||4734.5||4734.5||4734.5|0
1634899850000|2021-10-22 10:50:50|4735|4734|4735.5|4734|4735.5|4734.5|4735|4734|274
1634899860000|2021-10-22 10:51:00||4734.5||4735||4735||4734.5|35
1634899870000|2021-10-22 10:51:10|||||||||159
1634899890000|2021-10-22 10:51:30|||||||||20
1634899910000|2021-10-22 10:51:50|4734.5|4734.5|4735|4734|4735|4734.5|4734.5|4734|488
1634899920000|2021-10-22 10:52:00|4734.5|4733.5|4734.5|4733.5|4735|4733.5|4734|4733.5|438
1634899930000|2021-10-22 10:52:10|||||||||8
1634899950000|2021-10-22 10:52:30|4734|4733|4734|4732.5|4734.5|4733|4733.5|4732.5|705
1634899960000|2021-10-22 10:52:40||4733||4733||4733||4733|0
1634899970000|2021-10-22 10:52:50|4734.5|4732.5|4735|4733.5|4735|4733.5|4734|4732.5|1001
1634899980000|2021-10-22 10:53:00||4734||4734.5||4734.5||4734|125
1634899990000|2021-10-22 10:53:10|||||||||20
1634900000000|2021-10-22 10:53:20|||||||||75
1634900010000|2021-10-22 10:53:30|||||||||1
1634900020000|2021-10-22 10:53:40|||||||||58
1634900040000|2021-10-22 10:54:00|||||||||2
1634900050000|2021-10-22 10:54:10||4734||4734||4734||4734|343
1634900060000|2021-10-22 10:54:20|4734.5|4733.5|4734|4733.5|4734.5|4733.5|4734|4733.5|193
1634900070000|2021-10-22 10:54:30||4733||4733.5||4733.5||4733|269
1634900090000|2021-10-22 10:54:50|4734.5|4733|4734.5|4733.5|4734.5|4733.5|4734.5|4733|2
1634900110000|2021-10-22 10:55:10|4735|4734.5|4735|4734|4735|4734.5|4734.5|4733.5|457
1634900130000|2021-10-22 10:55:30|4734.5|4734.5|4736|4734.5|4736|4735|4734.5|4734|956
1634900140000|2021-10-22 10:55:40|||||||||16
1634900150000|2021-10-22 10:55:50|4735.5||4735.5||4735.5||4735.5||10000
1634900160000|2021-10-22 10:56:00|||||||||617
1634900200000|2021-10-22 10:56:40|4736|4735|4738.5|4736.5|4738.5|4738|4736|4735|4556
1634900210000|2021-10-22 10:56:50|4739|4737|4741|4739.5|4741|4739.5|4739|4737|1565
1634900220000|2021-10-22 10:57:00||4740||4739.5||4740||4739.5|663
1634900230000|2021-10-22 10:57:10|4742|4740|4743|4742|4743|4742|4742|4740|232
1634900240000|2021-10-22 10:57:20|4743.5|4742.5|4745|4743.5|4745|4743.5|4743.5|4742.5|106
1634900250000|2021-10-22 10:57:30|4744.5|4744|4744.5|4743.5|4744.5|4744|4744.5|4743.5|792
1634900270000|2021-10-22 10:57:50||4744||4744||4744||4743.5|54
1634900280000|2021-10-22 10:58:00|4744|4743.5|4744|4743.5|4744.5|4744|4744|4743.5|753
1634900290000|2021-10-22 10:58:10|4743.5|4743|4744|4743|4744|4743|4743.5|4743|192
1634900310000|2021-10-22 10:58:30|||||||||191
1634900320000|2021-10-22 10:58:40|4743.5|4742.5|4743|4742.5|4743.5|4742.5|4743|4742|854
1634900330000|2021-10-22 10:58:50|||||||||57
1634900340000|2021-10-22 10:59:00|4742.5|4742|4742.5|4742|4743|4742|4742.5|4741.5|487
1634900370000|2021-10-22 10:59:30||4741||4741||4741||4741|630
1634900380000|2021-10-22 10:59:40|4742|4740.5|4741|4739.5|4742|4740.5|4741|4739.5|79
1634900390000|2021-10-22 10:59:50||4739||4740||4740||4739|93
1634900400000|2021-10-22 11:00:00|4741.5|4740.5|4743|4741.5|4743.5|4741.5|4741.5|4740.5|1156
1634900410000|2021-10-22 11:00:10||4742||4742.5||4742.5||4742|183
1634900420000|2021-10-22 11:00:20|4742.5|4742|4742.5|4741.5|4742.5|4742|4742.5|4741.5|256
1634900430000|2021-10-22 11:00:30|4742|4741|4742|4741|4742|4741|4742|4740.5|593
1634900480000|2021-10-22 11:01:20|4741.5|4740.5|4740.5|4740|4742|4740.5|4740.5|4740|1473
1634900490000|2021-10-22 11:01:30|4741|4739.5|4740|4739|4741|4739.5|4740|4738.5|641
1634900540000|2021-10-22 11:02:20|4739.5|4739.5|4739.5|4738.5|4739.5|4739.5|4739|4738.5|1478
1634900550000|2021-10-22 11:02:30|||||||||179
1634900560000|2021-10-22 11:02:40|4739|4738|4738.5|4737.5|4739|4738|4738.5|4737.5|276
1634900570000|2021-10-22 11:02:50||4738||4738||4738||4738|54
1634900580000|2021-10-22 11:03:00|4737.5|4737.5|4738.5|4737.5|4738.5|4738|4737.5|4737|400
1634900590000|2021-10-22 11:03:10|||||||||33
1634900610000|2021-10-22 11:03:30|||||||||211
1634900620000|2021-10-22 11:03:40|||||||||87
1634900630000|2021-10-22 11:03:50|4738|4737|4738|4737|4738|4737|4738|4737|108
1634900650000|2021-10-22 11:04:10|||||||||31
1634900660000|2021-10-22 11:04:20|4738.5|4737.5|4738|4737.5|4738.5|4738|4738|4737.5|588
1634900690000|2021-10-22 11:04:50|||||||||2
1634900700000|2021-10-22 11:05:00|||||||||129
1634900710000|2021-10-22 11:05:10|4737.5|4737|4737.5|4737|4737.5|4737|4737.5|4737|743
1634900720000|2021-10-22 11:05:20|||||||||96
1634900730000|2021-10-22 11:05:30|4738.5|4737.5|4738.5|4737.5|4739|4738|4737.5|4737|644
1634900740000|2021-10-22 11:05:40||4737||4737||4737||4737|0
1634900750000|2021-10-22 11:05:50|4738||4738||4738.5||4738||0
1634900760000|2021-10-22 11:06:00|||||||||1
1634900770000|2021-10-22 11:06:10|4737.5|4736.5|4737.5|4737|4738|4737|4737.5|4736.5|795
1634900780000|2021-10-22 11:06:20||4736.5||4736.5||4736.5||4736.5|110
1634900790000|2021-10-22 11:06:30|4737||4737||4737||4737||0
1634900800000|2021-10-22 11:06:40|4736.5|4735.5|4736|4735.5|4736.5|4736|4736|4735.5|712
1634900810000|2021-10-22 11:06:50|||||||||33
1634900820000|2021-10-22 11:07:00|4736.5||4736.5||4736.5||4736.5||97
1634900830000|2021-10-22 11:07:10|4737|4736|4737.5|4736|4737.5|4736.5|4737|4735.5|337
1634900840000|2021-10-22 11:07:20|4737||4737||4737||4737||80
1634900850000|2021-10-22 11:07:30|4736.5|4735.5|4737|4735.5|4737|4735.5|4736.5|4735.5|132
1634900860000|2021-10-22 11:07:40||4736||4735.5||4736||4735.5|0
1634900870000|2021-10-22 11:07:50|4736.5||4737||4737||4736.5||41
1634900880000|2021-10-22 11:08:00|4736.5|4735|4736|4735.5|4736.5|4735.5|4736|4735|321
1634900900000|2021-10-22 11:08:20|4735.5|4735|4736|4735.5|4736|4735.5|4735.5|4735|72
1634900920000|2021-10-22 11:08:40||4735||4735||4735||4735|0
1634900930000|2021-10-22 11:08:50|||||||||88
1634900970000|2021-10-22 11:09:30|4735.5|4734.5|4735|4734|4736|4734.5|4734.5|4733.5|677
1634900990000|2021-10-22 11:09:50|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|880
1634901000000|2021-10-22 11:10:00|4734|4732.5|4734.5|4733|4734.5|4733|4733.5|4732.5|105
1634901040000|2021-10-22 11:10:40|4734||4734.5||4734.5||4734||80
1634901070000|2021-10-22 11:11:10||4733.5||4733.5||4734||4733.5|126
1634901080000|2021-10-22 11:11:20|||||||||10
1634901090000|2021-10-22 11:11:30|4734|4733|4733.5|4733|4734.5|4733|4733.5|4733|297
1634901120000|2021-10-22 11:12:00|4733|4732|4733|4732.5|4733|4732.5|4733|4732|248
1634901170000|2021-10-22 11:12:50|4733.5|4733|4734.5|4733.5|4734.5|4733.5|4733.5|4733|422
1634901190000|2021-10-22 11:13:10|4734|4733|4734|4732.5|4734.5|4733|4734|4732.5|14
1634901200000|2021-10-22 11:13:20||4733||4732.5||4733||4732.5|2
1634901210000|2021-10-22 11:13:30|4734.5|4733|4734.5|4733|4734.5|4733|4734|4732.5|476
1634901220000|2021-10-22 11:13:40|4734|4733.5|4734.5|4733|4734.5|4733.5|4734|4733|84
1634901230000|2021-10-22 11:13:50||4734||4734||4734||4734|190
1634901240000|2021-10-22 11:14:00|4735|4733.5|4736|4735.5|4737.5|4735.5|4735|4733.5|493
1634901250000|2021-10-22 11:14:10|4735.5|4735|4735.5|4734.5|4735.5|4735|4735.5|4734.5|29
1634901260000|2021-10-22 11:14:20|4735||4735.5||4735.5||4735||0
1634901280000|2021-10-22 11:14:40||4735||4735||4735||4735|0
1634901290000|2021-10-22 11:14:50||4734.5||4734.5||4734.5||4734.5|1
1634901310000|2021-10-22 11:15:10|||||||||2
1634901350000|2021-10-22 11:15:50|||||||||13
1634901370000|2021-10-22 11:16:10|4735|4734|4735.5|4734|4735.5|4734|4735|4734|419
1634901380000|2021-10-22 11:16:20|4735||4735||4735||4735||294
1634901400000|2021-10-22 11:16:40|4734.5|4733.5|4734.5|4733|4734.5|4733.5|4734|4733|874
1634901420000|2021-10-22 11:17:00|4734|4732.5|4734|4732.5|4734|4732.5|4734|4732.5|264
1634901440000|2021-10-22 11:17:20|||||||||1
1634901450000|2021-10-22 11:17:30|4733.5|4732|4733|4731.5|4733.5|4732|4733|4731.5|294
1634901460000|2021-10-22 11:17:40|||||||||296
1634901480000|2021-10-22 11:18:00|||||||||85
1634901490000|2021-10-22 11:18:10||4732||4732||4732||4731.5|323
1634901500000|2021-10-22 11:18:20|4732|4731.5|4733|4732|4733|4732|4732|4731.5|117
1634901510000|2021-10-22 11:18:30||4731.5||4731.5||4731.5||4731.5|0
1634901520000|2021-10-22 11:18:40|4734|4732|4734|4733|4734.5|4733|4734|4732|658
1634901550000|2021-10-22 11:19:10|4733.5|4732.5|4733.5|4732|4733.5|4732.5|4733.5|4731.5|438
1634901590000|2021-10-22 11:19:50|4734|4732.5|4734|4732.5|4734|4732.5|4734|4732.5|161
1634901610000|2021-10-22 11:20:10||4733||4732.5||4733.5||4732.5|329
1634901660000|2021-10-22 11:21:00|4733.5|4732|4733.5|4732|4734|4732|4733.5|4732|139
1634901670000|2021-10-22 11:21:10||4732.5||4732.5||4732.5||4732.5|0
1634901680000|2021-10-22 11:21:20|4734|4733|4734|4733|4734|4733|4734|4733|155
1634901690000|2021-10-22 11:21:30||4732.5||4732.5||4732.5||4732.5|23
1634901700000|2021-10-22 11:21:40|4733.5|4732|4733.5|4732|4733.5|4732|4733.5|4732|114
1634901750000|2021-10-22 11:22:30|||||||||87
1634901760000|2021-10-22 11:22:40|4732.5|4731.5|4728.5|4727.5|4733.5|4731.5|4727.5|4726|14040
1634901770000|2021-10-22 11:22:50|4729|4728|4729.5|4728|4730|4728|4728.5|4727.5|717
1634901780000|2021-10-22 11:23:00|4729|4728.5|4729|4727.5|4729|4728.5|4728|4727.5|1022
1634901790000|2021-10-22 11:23:10|4729.5|4728|4729.5|4727.5|4729.5|4728|4729|4727|228
1634901800000|2021-10-22 11:23:20||4728||4728||4728||4728|251
1634901810000|2021-10-22 11:23:30|4730.5|4728.5|4730.5|4729.5|4730.5|4729.5|4729.5|4728.5|750
1634901820000|2021-10-22 11:23:40|||||||||119
1634901830000|2021-10-22 11:23:50|||||||||30
1634901840000|2021-10-22 11:24:00|4730|4729|4729|4728|4730|4729.5|4729|4728|445
1634901850000|2021-10-22 11:24:10|||||||||7
1634901870000|2021-10-22 11:24:30|4728.5|4727.5|4727|4725.5|4728.5|4727.5|4727|4725.5|170
1634901880000|2021-10-22 11:24:40|4727.5|4726|4727|4725.5|4727.5|4726|4727|4725.5|0
1634901900000|2021-10-22 11:25:00|4727.5||4727||4727.5||4727||0
1634901940000|2021-10-22 11:25:40|4726.5|4725|4726.5|4725|4726.5|4725|4726|4725|736
1634901950000|2021-10-22 11:25:50|4726||4726||4726||4726||79
1634901980000|2021-10-22 11:26:20|||||||||38
1634902010000|2021-10-22 11:26:50|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|4725.5|4724.5|412
1634902020000|2021-10-22 11:27:00|4724.5|4724|4725.5|4724|4725.5|4724|4724.5|4724|379
1634902060000|2021-10-22 11:27:40|||||||||241
1634902080000|2021-10-22 11:28:00|4725|4724.5|4725.5|4724.5|4725.5|4724.5|4725|4724.5|86
1634902110000|2021-10-22 11:28:30|4726|4725|4726.5|4725.5|4727|4726|4726|4725|960
1634902120000|2021-10-22 11:28:40|4726|4725|4725|4724|4726.5|4725|4724.5|4723|1540
1634902130000|2021-10-22 11:28:50||4723.5||4724||4724||4723.5|0
1634902140000|2021-10-22 11:29:00|||||||||79
1634902180000|2021-10-22 11:29:40|4725.5|4724.5|4726|4725|4726.5|4725|4725|4724|651
1634902190000|2021-10-22 11:29:50|||||||||42
1634902200000|2021-10-22 11:30:00|||||||||125
1634902210000|2021-10-22 11:30:10|4726.5|4725.5|4727|4725.5|4727.5|4726.5|4726.5|4725.5|642
1634902230000|2021-10-22 11:30:30|4727.5|4726|4728|4727|4728.5|4727|4727|4726|1065
1634902240000|2021-10-22 11:30:40|4727.5|4726.5|4727.5|4726.5|4727.5|4727|4727.5|4726.5|409
1634902270000|2021-10-22 11:31:10|||||||||308
1634902280000|2021-10-22 11:31:20|4727|4727|4727|4725.5|4727|4727|4726.5|4725.5|374
1634902290000|2021-10-22 11:31:30|4727.5|4726|4727|4726|4727.5|4726.5|4727|4726|540
1634902320000|2021-10-22 11:32:00|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|402
1634902330000|2021-10-22 11:32:10||4726||4726||4726||4726|0
1634902340000|2021-10-22 11:32:20|4727||4727||4727||4727||2
1634902350000|2021-10-22 11:32:30||4725.5||4725.5||4725.5||4725.5|0
1634902360000|2021-10-22 11:32:40|4726.5|4725|4726|4724.5|4726.5|4725.5|4726|4724.5|623
1634902380000|2021-10-22 11:33:00||4725||4725||4725||4725|0
1634902390000|2021-10-22 11:33:10|4725.5|4724.5|4725.5|4724.5|4726|4724.5|4725.5|4724.5|124
1634902410000|2021-10-22 11:33:30|4725||4725||4725||4725||0
1634902440000|2021-10-22 11:34:00||4724||4723.5||4724||4723.5|140
1634902450000|2021-10-22 11:34:10|4724.5|4723|4725|4723.5|4725.5|4723.5|4724|4723|361
1634902460000|2021-10-22 11:34:20|4724.5|4723|4724.5|4723|4725|4723|4724.5|4723|103
1634902470000|2021-10-22 11:34:30|4724|4722.5|4724|4723|4724|4723|4723.5|4722|100
1634902490000|2021-10-22 11:34:50|4724.5|4723.5|4725|4724|4725|4724|4724.5|4723.5|177
1634902500000|2021-10-22 11:35:00|||||||||2
1634902520000|2021-10-22 11:35:20|||||||||436
1634902530000|2021-10-22 11:35:30|||||||||451
1634902540000|2021-10-22 11:35:40||4724.5||4724.5||4724.5||4724.5|462
1634902560000|2021-10-22 11:36:00||4724||4724||4724||4724|40
1634902570000|2021-10-22 11:36:10|||||||||24
1634902580000|2021-10-22 11:36:20|4725.5|4724.5|4725.5|4725|4725.5|4725|4725.5|4724.5|236
1634902590000|2021-10-22 11:36:30||4724.5||4724.5||4724.5||4723.5|99
1634902600000|2021-10-22 11:36:40|||||||||3
1634902610000|2021-10-22 11:36:50|4725|4724|4725|4724|4725.5|4724|4725|4723.5|378
1634902640000|2021-10-22 11:37:20|||||||||27
1634902660000|2021-10-22 11:37:40|4725.5|4724.5|4725.5|4724|4725.5|4724.5|4725|4724|137
1634902680000|2021-10-22 11:38:00||4724.5||4725||4725||4724.5|59
1634902710000|2021-10-22 11:38:30|4726|4725.5|4726|4725|4726|4725.5|4726|4725|1157
1634902720000|2021-10-22 11:38:40|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725|419
1634902740000|2021-10-22 11:39:00|4726|4726|4726|4725|4726|4726|4726|4725|550
1634902750000|2021-10-22 11:39:10|||||||||34
1634902760000|2021-10-22 11:39:20|||||||||2
1634902780000|2021-10-22 11:39:40|4725.5|4724.5|4726|4725|4726|4725|4725|4724.5|677
1634902790000|2021-10-22 11:39:50|||||||||42
1634902800000|2021-10-22 11:40:00|4725.5||4725.5||4725.5||4725.5||0
1634902810000|2021-10-22 11:40:10|4726||4726||4726||4726||21
1634902820000|2021-10-22 11:40:20|4725.5||4725.5||4725.5||4725.5||236
1634902830000|2021-10-22 11:40:30|4726|4724.5|4725.5|4724.5|4726|4724.5|4725.5|4724.5|351
1634902840000|2021-10-22 11:40:40|||||||||440
1634902850000|2021-10-22 11:40:50|||||||||750
1634902860000|2021-10-22 11:41:00|||||||||2
1634902900000|2021-10-22 11:41:40|4726|4725|4726|4724.5|4726|4725|4726|4724.5|99
1634902910000|2021-10-22 11:41:50|4725.5||4725.5||4725.5||4725.5||0
1634902950000|2021-10-22 11:42:30|4725|4724|4725|4724|4725|4724|4725|4724|440
1634902960000|2021-10-22 11:42:40|||||||||5
1634902980000|2021-10-22 11:43:00|||||||||2
1634903020000|2021-10-22 11:43:40|||||||||9
1634903040000|2021-10-22 11:44:00|||||||||500
1634903070000|2021-10-22 11:44:30|||||||||78
1634903100000|2021-10-22 11:45:00|4724.5|4724.5|4726|4724.5|4726.5|4725|4724.5|4724.5|1152
1634903110000|2021-10-22 11:45:10|4725.5|4725|4726|4725|4726|4725|4725.5|4725|0
1634903130000|2021-10-22 11:45:30|||||||||2
1634903150000|2021-10-22 11:45:50|4725.5|4724.5|4725.5|4724.5|4725.5|4725|4725|4724|552
1634903180000|2021-10-22 11:46:20|4726|4725|4728.5|4727|4728.5|4727|4726|4725|932
1634903190000|2021-10-22 11:46:30|4728|4726.5|4727.5|4726.5|4728|4726.5|4727.5|4726.5|94
1634903200000|2021-10-22 11:46:40|||||||||900
1634903230000|2021-10-22 11:47:10|||||||||2
1634903250000|2021-10-22 11:47:30||4727||4727||4727||4727|0
1634903260000|2021-10-22 11:47:40|4728|4727.5|4728.5|4727|4728.5|4727.5|4727.5|4727|366
1634903270000|2021-10-22 11:47:50|4729|4727.5|4728.5|4727|4729|4728.5|4728.5|4727|290
1634903280000|2021-10-22 11:48:00|||||||||56
1634903290000|2021-10-22 11:48:10|||||||||2
1634903330000|2021-10-22 11:48:50||4727.5||4727.5||4727.5||4727.5|0
1634903360000|2021-10-22 11:49:20|||||||||2
1634903380000|2021-10-22 11:49:40|4729|4728|4729|4728|4729|4728|4729|4728|225
1634903390000|2021-10-22 11:49:50|4729.5|4728.5|4730|4729|4730.5|4729|4729.5|4728.5|254
1634903400000|2021-10-22 11:50:00|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|127
1634903420000|2021-10-22 11:50:20||4729||4728.5||4729||4728.5|19
1634903430000|2021-10-22 11:50:30|||||||||2
1634903440000|2021-10-22 11:50:40|4729|4728|4728|4727|4729|4728|4727.5|4727|995
1634903450000|2021-10-22 11:50:50|4727.5|4726.5|4727.5|4726|4728|4726.5|4727|4725.5|125
1634903460000|2021-10-22 11:51:00|4728|4726.5|4727.5|4726|4728|4726.5|4727.5|4726|0
1634903470000|2021-10-22 11:51:10|4728|4726.5|4727.5|4726|4728|4726.5|4727.5|4726|0
1634903500000|2021-10-22 11:51:40||4725.5||4725.5||4725.5||4725.5|0
1634903510000|2021-10-22 11:51:50||4726||4725.5||4726||4725.5|0
1634903520000|2021-10-22 11:52:00|4727||4727||4727||4726.5||22
1634903530000|2021-10-22 11:52:10||4726||4726||4726||4726|0
1634903540000|2021-10-22 11:52:20||4725.5||4725.5||4725.5||4725.5|0
1634903560000|2021-10-22 11:52:40|4727.5|4726|4728|4727|4728|4727.5|4727|4726|955
1634903570000|2021-10-22 11:52:50|4728.5|4727.5|4728.5|4727|4728.5|4728|4728|4727|598
1634903580000|2021-10-22 11:53:00|4728|4727.5|4728.5|4727.5|4728.5|4727.5|4728|4727.5|75
1634903600000|2021-10-22 11:53:20|||||||||1156
1634903610000|2021-10-22 11:53:30|4729|4728|4728|4727|4729|4728|4727.5|4727|1404
1634903620000|2021-10-22 11:53:40|||||||||180
1634903660000|2021-10-22 11:54:20|4729|4727.5|4731.5|4731|4731.5|4731|4729|4727|3020
1634903670000|2021-10-22 11:54:30|4732|4731.5|4732.5|4731|4732.5|4731.5|4732|4731|173
1634903680000|2021-10-22 11:54:40|4733|4731.5|4733.5|4732|4733.5|4732|4732.5|4731.5|195
1634903690000|2021-10-22 11:54:50|4733|4731.5|4733|4731.5|4733|4731.5|4733|4731.5|0
1634903700000|2021-10-22 11:55:00|4733.5|4732|4733.5|4732|4733.5|4732|4733.5|4732|0
1634903710000|2021-10-22 11:55:10|4733|4731.5|4733|4731.5|4733|4731.5|4732.5|4731.5|205
1634903730000|2021-10-22 11:55:30|||||||||1
1634903750000|2021-10-22 11:55:50|4732|4731|4733|4731.5|4733|4731.5|4731|4730.5|1069
1634903760000|2021-10-22 11:56:00|4733.5|4732|4733.5|4732|4733.5|4732|4733.5|4732|26
1634903770000|2021-10-22 11:56:10||4732.5||4732.5||4732.5||4732|0
1634903780000|2021-10-22 11:56:20|4734|4733|4734.5|4733|4735|4733.5|4734|4733|76
1634903800000|2021-10-22 11:56:40|4735|4733.5|4735|4733.5|4735|4733.5|4735|4733.5|0
1634903810000|2021-10-22 11:56:50|4734.5||4734.5||4734.5||4734.5||0
1634903820000|2021-10-22 11:57:00|||||||||2
1634903840000|2021-10-22 11:57:20||4733||4733||4733||4733|0
1634903870000|2021-10-22 11:57:50|4735|4733.5|4735.5|4734|4735.5|4734|4735|4733.5|48
1634903880000|2021-10-22 11:58:00|||||||||36
1634903940000|2021-10-22 11:59:00|4735|4734.5|4735|4734|4735|4735|4735|4734|1893
1634903950000|2021-10-22 11:59:10|||||||||51
1634903970000|2021-10-22 11:59:30|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|4734.5|4733|981
1634904000000|2021-10-22 12:00:00|||||||||10
1634904010000|2021-10-22 12:00:10|4734|4733|4733.5|4733|4734|4733.5|4733.5|4733|555
1634904020000|2021-10-22 12:00:20|4734|4733.5|4734|4733|4734.5|4733.5|4734|4733|298
1634904060000|2021-10-22 12:01:00|4733.5||4733.5||4733.5||4733.5||21
1634904070000|2021-10-22 12:01:10|4734||4734||4734||4734||0
1634904080000|2021-10-22 12:01:20|4733.5|4732.5|4733|4732|4733.5|4732.5|4733|4732|277
1634904090000|2021-10-22 12:01:30||4732.5||4732||4732.5||4732|168
1634904100000|2021-10-22 12:01:40|4732.5||4733||4733||4732.5||268
1634904110000|2021-10-22 12:01:50|4733.5|4732.5|4733.5|4732|4734|4732.5|4733.5|4732|75
1634904140000|2021-10-22 12:02:20|||||||||20
1634904150000|2021-10-22 12:02:30|||||||||21
1634904180000|2021-10-22 12:03:00|||||||||2
1634904190000|2021-10-22 12:03:10|4733|4731.5|4732.5|4731|4733|4731.5|4732|4731|677
1634904220000|2021-10-22 12:03:40||4731.5||4731.5||4731.5||4731.5|0
1634904230000|2021-10-22 12:03:50||4732||4732||4732||4732|9
1634904240000|2021-10-22 12:04:00|4733.5|4731.5|4732.5|4731.5|4733.5|4731.5|4732.5|4731.5|265
1634904250000|2021-10-22 12:04:10|4732|4731|4731.5|4730.5|4732|4731|4731.5|4730.5|406
1634904260000|2021-10-22 12:04:20|4731|4730|4731|4730|4731|4730|4731|4730|125
1634904270000|2021-10-22 12:04:30|4731.5||4731.5||4731.5||4731.5||0
1634904290000|2021-10-22 12:04:50|4731|4729.5|4730.5|4729|4731|4729.5|4730.5|4729|577
1634904320000|2021-10-22 12:05:20||4729.5||4729.5||4729.5||4729.5|0
1634904330000|2021-10-22 12:05:30|4730|4729|4731|4729.5|4731|4729.5|4729.5|4729|947
1634904340000|2021-10-22 12:05:40|4731.5|4730|4731.5|4731|4732|4731|4731.5|4730|79
1634904350000|2021-10-22 12:05:50||4730.5||4731||4731||4729.5|1
1634904390000|2021-10-22 12:06:30|4731|4730.5|4731|4730|4731.5|4730.5|4731|4730|55
1634904410000|2021-10-22 12:06:50|4731.5|4730.5|4732|4731|4732|4731|4731.5|4730.5|235
1634904420000|2021-10-22 12:07:00|||||||||2
1634904430000|2021-10-22 12:07:10|4732.5|4731.5|4733.5|4732.5|4733.5|4732.5|4732|4731.5|665
1634904440000|2021-10-22 12:07:20||4732||4732||4732.5||4732|120
1634904450000|2021-10-22 12:07:30|||||||||4
1634904460000|2021-10-22 12:07:40|4734|4732.5|4734|4733|4734|4733|4734|4732.5|362
1634904470000|2021-10-22 12:07:50|4734.5|4733.5|4735|4734.5|4735.5|4734.5|4734.5|4733|1447
1634904480000|2021-10-22 12:08:00|4735.5|4735|4736|4734.5|4736|4735|4735.5|4734.5|200
1634904500000|2021-10-22 12:08:20|||||||||2
1634904520000|2021-10-22 12:08:40||4735||4735||4735||4735|9
1634904550000|2021-10-22 12:09:10|4735.5|4734.5|4735.5|4734.5|4736|4735|4735.5|4734.5|1394
1634904560000|2021-10-22 12:09:20|4735|4734|4735|4733.5|4735|4734|4735|4733.5|510
1634904570000|2021-10-22 12:09:30|4735.5|4734|4737.5|4736.5|4738|4737|4735.5|4733.5|2347
1634904580000|2021-10-22 12:09:40|4738|4737|4737.5|4736.5|4739|4738|4737.5|4736.5|462
1634904590000|2021-10-22 12:09:50|4738|4737|4739|4737.5|4739|4737.5|4738|4736.5|568
1634904600000|2021-10-22 12:10:00|4738.5|4738.5|4739|4737|4739|4738.5|4738.5|4737|150
1634904610000|2021-10-22 12:10:10|4738.5|4737.5|4739|4738|4739|4738|4738.5|4737|0
1634904620000|2021-10-22 12:10:20|4738.5|4737.5|4739|4737|4739|4737.5|4738.5|4737|0
1634904630000|2021-10-22 12:10:30|4738.5||4738.5||4738.5||4738.5||19
1634904640000|2021-10-22 12:10:40||4737.5||4737.5||4737.5||4737.5|0
1634904650000|2021-10-22 12:10:50|||||||||2
1634904680000|2021-10-22 12:11:20|4738|4737|4738|4736.5|4738|4737|4738|4736.5|127
1634904690000|2021-10-22 12:11:30|4738.5|4737|4738.5|4737|4738.5|4737|4738|4737|187
1634904710000|2021-10-22 12:11:50|4738|4736.5|4738|4736.5|4738|4736.5|4738|4736.5|291
1634904720000|2021-10-22 12:12:00|4737|4736|4736|4735|4738|4736.5|4736|4735|2121
1634904730000|2021-10-22 12:12:10|4735.5|4734.5|4735|4734|4736|4734.5|4735|4734|645
1634904740000|2021-10-22 12:12:20||4733.5||4733.5||4733.5||4733.5|2
1634904750000|2021-10-22 12:12:30|4734.5||4734.5||4734.5||4734.5||0
1634904760000|2021-10-22 12:12:40|4735|4734|4735.5|4734.5|4736|4735|4735|4734|940
1634904780000|2021-10-22 12:13:00|||||||||30
1634904790000|2021-10-22 12:13:10|4735|4733.5|4734|4733|4735|4734|4734|4732.5|482
1634904800000|2021-10-22 12:13:20|4733.5|4732.5|4733.5|4732.5|4733.5|4733|4733.5|4732.5|235
1634904810000|2021-10-22 12:13:30|||||||||171
1634904830000|2021-10-22 12:13:50|4734|4733|4734|4732.5|4735|4733.5|4733.5|4732.5|365
1634904860000|2021-10-22 12:14:20|||||||||2
1634904880000|2021-10-22 12:14:40||4733||4732.5||4733||4732.5|88
1634904920000|2021-10-22 12:15:20|4733.5|4732|4732.5|4731.5|4733.5|4732|4732.5|4731.5|84
1634904940000|2021-10-22 12:15:40||4731||4731.5||4731.5||4731|0
1634904960000|2021-10-22 12:16:00|||||||||83
1634904980000|2021-10-22 12:16:20|4732|4731|4732.5|4731|4732.5|4731|4732|4731|20
1634904990000|2021-10-22 12:16:30|||||||||2
1634905030000|2021-10-22 12:17:10|||||||||256
1634905040000|2021-10-22 12:17:20|4732|4730.5|4731|4730|4732|4730.5|4731|4730|593
1634905060000|2021-10-22 12:17:40|4730.5|4729|4729|4728.5|4730.5|4729.5|4729|4728.5|417
1634905070000|2021-10-22 12:17:50|||||||||224
1634905080000|2021-10-22 12:18:00|4730|4729|4730|4729|4730|4729|4730|4729|2
1634905090000|2021-10-22 12:18:10|4731|4729.5|4731|4729|4731|4729.5|4731|4729|341
1634905100000|2021-10-22 12:18:20|4730.5||4730||4730.5||4730||0
1634905120000|2021-10-22 12:18:40||4728.5||4729||4729||4728|141
1634905170000|2021-10-22 12:19:30|4731|4729.5|4731|4730|4731|4730|4731|4729.5|190
1634905180000|2021-10-22 12:19:40|4730.5|4729.5|4730.5|4729.5|4730.5|4729.5|4730.5|4729|140
1634905190000|2021-10-22 12:19:50||4729||4729.5||4729.5||4729|0
1634905200000|2021-10-22 12:20:00||4729||4729||4729||4729|0
1634905230000|2021-10-22 12:20:30||4729.5||4729.5||4729.5||4729|622
1634905260000|2021-10-22 12:21:00|4730|4729|4728.5|4726.5|4730|4729|4728.5|4726.5|1438
1634905270000|2021-10-22 12:21:10|4728|4727|4728|4727|4728|4727.5|4728|4726.5|633
1634905280000|2021-10-22 12:21:20|4728.5|4726.5|4728.5|4727.5|4728.5|4727.5|4728.5|4726.5|79
1634905290000|2021-10-22 12:21:30|4728|4727|4728.5|4727|4728.5|4727|4728|4726.5|0
1634905300000|2021-10-22 12:21:40|4728||4728||4728.5||4728||0
1634905310000|2021-10-22 12:21:50|4728.5||4728.5||4728.5||4728.5||0
1634905320000|2021-10-22 12:22:00||4727.5||4727||4727.5||4727|50
1634905340000|2021-10-22 12:22:20|||||||||39
1634905360000|2021-10-22 12:22:40|4728||4728.5||4728.5||4728||0
1634905370000|2021-10-22 12:22:50|4728|4726.5|4727|4726|4728|4726.5|4727|4726|289
1634905380000|2021-10-22 12:23:00|||||||||91
1634905390000|2021-10-22 12:23:10|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|276
1634905400000|2021-10-22 12:23:20|||||||||129
1634905430000|2021-10-22 12:23:50|4727|4726|4727|4726|4727|4726|4727|4726|157
1634905440000|2021-10-22 12:24:00|4727.5||4727.5||4727.5||4727.5||112
1634905460000|2021-10-22 12:24:20||4727||4727||4727||4727|1
1634905470000|2021-10-22 12:24:30|4727|4726.5|4727|4726|4727.5|4726.5|4726.5|4726|94
1634905500000|2021-10-22 12:25:00|4726.5|4725.5|4726.5|4726|4726.5|4726|4726.5|4725.5|87
1634905510000|2021-10-22 12:25:10|4726|4725.5|4725.5|4724.5|4726|4725.5|4725.5|4724|224
1634905520000|2021-10-22 12:25:20||4724||4723.5||4724||4723.5|38
1634905530000|2021-10-22 12:25:30||4724.5||4723.5||4724.5||4723.5|79
1634905540000|2021-10-22 12:25:40|4725|4723|4723.5|4722.5|4725|4723.5|4723.5|4722.5|40
1634905550000|2021-10-22 12:25:50||4722||4721.5||4722||4721.5|0
1634905580000|2021-10-22 12:26:20||4722||4722||4722||4721.5|0
1634905590000|2021-10-22 12:26:30|||||||||87
1634905650000|2021-10-22 12:27:30|4722|4721.5|4722.5|4721.5|4723.5|4721.5|4722|4721.5|164
1634905660000|2021-10-22 12:27:40||4721||4721.5||4721.5||4721|238
1634905670000|2021-10-22 12:27:50|||||||||112
1634905680000|2021-10-22 12:28:00||4721||4721||4721||4721|121
1634905690000|2021-10-22 12:28:10|4722|4720.5|4722|4721|4722|4721.5|4721|4720.5|322
1634905710000|2021-10-22 12:28:30|||||||||1
1634905720000|2021-10-22 12:28:40|||||||||132
1634905730000|2021-10-22 12:28:50|||||||||6
1634905740000|2021-10-22 12:29:00|4721.5|4720.5|4722|4721.5|4722.5|4721.5|4721|4720.5|2010
1634905750000|2021-10-22 12:29:10|4721.5|4720.5|4721.5|4721|4721.5|4721|4721.5|4720.5|71
1634905760000|2021-10-22 12:29:20|4722.5|4720.5|4722|4721|4722.5|4721.5|4722|4720.5|322
1634905780000|2021-10-22 12:29:40|4721.5||4722||4722||4721.5||167
1634905790000|2021-10-22 12:29:50|4722.5|4721.5|4722.5|4721.5|4722.5|4722|4722|4721|475
1634905800000|2021-10-22 12:30:00|4722|4721|4722|4720.5|4722|4721|4722|4720.5|130
1634905830000|2021-10-22 12:30:30|||||||||18
1634905850000|2021-10-22 12:30:50|||||||||2
1634905860000|2021-10-22 12:31:00|||||||||188
1634905870000|2021-10-22 12:31:10|||||||||38
1634905890000|2021-10-22 12:31:30|4721.5||4721.5||4722||4721.5||0
1634905910000|2021-10-22 12:31:50|4722|4721|4723|4722|4723|4722|4721.5|4721|1518
1634905920000|2021-10-22 12:32:00|||||||||2
1634905950000|2021-10-22 12:32:30|4723.5|4722.5|4724.5|4723|4724.5|4723.5|4723.5|4722.5|898
1634905960000|2021-10-22 12:32:40||4723.5||4723.5||4723.5||4723.5|0
1634905970000|2021-10-22 12:32:50|||||||||120
1634905980000|2021-10-22 12:33:00|4724|4723|4724|4723|4724|4723|4723.5|4723|623
1634906000000|2021-10-22 12:33:20|4724.5|4723.5|4725.5|4724.5|4725.5|4724.5|4724.5|4723.5|363
1634906020000|2021-10-22 12:33:40||4724||4724||4724||4724|346
1634906030000|2021-10-22 12:33:50|4725|4724.5|4725|4724|4725.5|4724.5|4724.5|4724|515
1634906050000|2021-10-22 12:34:10|4725.5|4724.5|4726.5|4725|4727|4725.5|4725.5|4724.5|419
1634906080000|2021-10-22 12:34:40|4726||4726||4726||4726||25
1634906100000|2021-10-22 12:35:00|||||||||3
1634906110000|2021-10-22 12:35:10|4725.5|4724.5|4726|4725|4726|4725|4725|4724|910
1634906120000|2021-10-22 12:35:20|4725.5|4724.5|4726|4725|4726|4725.5|4725.5|4724.5|345
1634906160000|2021-10-22 12:36:00|4726.5|4725.5|4727|4726|4728|4726.5|4726.5|4725|440
1634906170000|2021-10-22 12:36:10|4726.5|4725.5|4724.5|4723|4727|4725.5|4721|4720.5|30808
1634906180000|2021-10-22 12:36:20|4724|4723.5|4724.5|4723.5|4724.5|4723.5|4724|4723.5|407
1634906190000|2021-10-22 12:36:30|4725|4724|4726|4724.5|4726|4724.5|4725|4724|547
1634906200000|2021-10-22 12:36:40|||||||||362
1634906210000|2021-10-22 12:36:50|||||||||120
1634906220000|2021-10-22 12:37:00|4725.5|4724|4725|4723.5|4726|4724|4724|4723.5|1543
1634906230000|2021-10-22 12:37:10|4726|4724|4725.5|4724|4726|4724.5|4725.5|4724|261
1634906240000|2021-10-22 12:37:20|4726|4724.5|4727|4725|4727|4725.5|4725.5|4724.5|515
1634906250000|2021-10-22 12:37:30|4727.5|4725.5|4727.5|4726|4728|4727|4727.5|4725.5|567
1634906260000|2021-10-22 12:37:40|4728|4726.5|4727.5|4726.5|4728|4727|4727.5|4726.5|183
1634906270000|2021-10-22 12:37:50|4728|4727|4728|4726.5|4728.5|4727|4727.5|4726.5|788
1634906280000|2021-10-22 12:38:00|4727.5|4725.5|4726.5|4725|4727.5|4726|4726.5|4725|661
1634906290000|2021-10-22 12:38:10|4726|4724.5|4728|4726.5|4729.5|4728|4725.5|4724|3378
1634906300000|2021-10-22 12:38:20|4727.5|4726|4728|4726.5|4728|4726.5|4727.5|4726|398
1634906310000|2021-10-22 12:38:30|4728.5|4727|4730|4728.5|4730.5|4728.5|4728.5|4727|668
1634906320000|2021-10-22 12:38:40||4729||4728.5||4729||4728.5|371
1634906330000|2021-10-22 12:38:50||4729||4729||4729||4729|119
1634906340000|2021-10-22 12:39:00|4729.5|4728.5|4729|4727.5|4730|4729|4729|4727.5|860
1634906350000|2021-10-22 12:39:10|4728.5|4728|4726|4724.5|4728.5|4728|4726|4724.5|898
1634906360000|2021-10-22 12:39:20||4725||4725||4725||4725|105
1634906400000|2021-10-22 12:40:00|4725.5|4724.5|4725|4724|4726|4724.5|4725|4723.5|538
1634906410000|2021-10-22 12:40:10|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|3
1634906430000|2021-10-22 12:40:30|4724|4722.5|4724.5|4722.5|4724.5|4722.5|4723.5|4722.5|350
1634906440000|2021-10-22 12:40:40|4724|4723|4723.5|4722.5|4724|4723|4723.5|4722.5|0
1634906450000|2021-10-22 12:40:50|4724.5|4722|4723.5|4722.5|4724.5|4723|4723|4721.5|306
1634906460000|2021-10-22 12:41:00|4722.5|4722|4722.5|4721.5|4722.5|4722|4722.5|4721.5|1
1634906500000|2021-10-22 12:41:40|4723|4722|4723|4721.5|4723.5|4722|4722.5|4721|1011
1634906510000|2021-10-22 12:41:50|4722.5|4721|4722|4721|4722.5|4721|4722|4721|401
1634906530000|2021-10-22 12:42:10|4723|4721.5|4723|4722|4723|4722|4723|4721.5|222
1634906540000|2021-10-22 12:42:20||4721.5||4722||4722||4721.5|0
1634906550000|2021-10-22 12:42:30||4721.5||4722||4722||4721.5|0
1634906560000|2021-10-22 12:42:40||4721.5||4721.5||4721.5||4721.5|3
1634906570000|2021-10-22 12:42:50||4722||4722||4722||4722|0
1634906580000|2021-10-22 12:43:00|4722.5|4721.5|4723|4721.5|4723|4721.5|4722.5|4721|690
1634906590000|2021-10-22 12:43:10|4722.5|4721|4719.5|4717.5|4723|4721|4718|4717|12910
1634906600000|2021-10-22 12:43:20|4719|4718|4720|4718.5|4720|4718.5|4719|4717.5|1687
1634906610000|2021-10-22 12:43:30|4720.5|4719|4721|4720|4721|4720|4720.5|4719|1057
1634906620000|2021-10-22 12:43:40|||||||||119
1634906630000|2021-10-22 12:43:50|4721.5|4721|4720|4719|4722|4721|4720|4719|1279
1634906640000|2021-10-22 12:44:00|4719.5|4718.5|4718|4716.5|4719.5|4718.5|4718|4716|1708
1634906650000|2021-10-22 12:44:10|4717.5|4716|4717.5|4716.5|4718|4716.5|4717|4716|575
1634906660000|2021-10-22 12:44:20|4718|4717|4717.5|4716|4718|4717|4717.5|4716|184
1634906680000|2021-10-22 12:44:40|4717||4716.5||4717||4716.5||81
1634906690000|2021-10-22 12:44:50|4717.5||4717.5||4717.5||4717.5||67
1634906700000|2021-10-22 12:45:00|4717||4717||4717||4717||0
1634906720000|2021-10-22 12:45:20|4717.5|4716.5|4717.5|4716|4717.5|4716.5|4717.5|4716|66
1634906730000|2021-10-22 12:45:30||4716.5||4716.5||4716.5||4716.5|443
1634906740000|2021-10-22 12:45:40|4718|4717|4718.5|4717.5|4718.5|4718|4718|4717|381
1634906750000|2021-10-22 12:45:50|4718|4717|4715|4713.5|4718.5|4717|4715|4713|1486
1634906760000|2021-10-22 12:46:00|4715.5|4714|4715|4713|4715.5|4714.5|4715|4713|207
1634906770000|2021-10-22 12:46:10|4715.5|4713.5|4716|4714.5|4716|4714.5|4715.5|4713.5|270
1634906790000|2021-10-22 12:46:30|4715.5|4714|4715.5|4714|4716|4714.5|4715.5|4714|2
1634906810000|2021-10-22 12:46:50|4715|4713.5|4714.5|4713.5|4715|4713.5|4713.5|4712.5|750
1634906820000|2021-10-22 12:47:00|||||||||1
1634906860000|2021-10-22 12:47:40|||||||||168
1634906880000|2021-10-22 12:48:00|||||||||63
1634906890000|2021-10-22 12:48:10|4715|4714.5|4715|4713.5|4715.5|4714.5|4715|4713.5|984
1634906900000|2021-10-22 12:48:20|4715.5|4714|4716|4715|4716|4715|4715.5|4714|272
1634906920000|2021-10-22 12:48:40|4716.5|4715.5|4718|4717|4718|4717|4716.5|4715.5|577
1634906940000|2021-10-22 12:49:00|4718.5|4717.5|4718.5|4717|4718.5|4717.5|4718|4716.5|59
1634906950000|2021-10-22 12:49:10|4718|4716.5|4718|4717|4718.5|4717|4718|4716.5|0
1634906960000|2021-10-22 12:49:20|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|4718.5|4717|126
1634906970000|2021-10-22 12:49:30|4718|4717|4717.5|4716.5|4718.5|4717|4717|4716.5|498
1634906980000|2021-10-22 12:49:40|4718|4717|4718|4717|4718|4717|4718|4717|60
1634907000000|2021-10-22 12:50:00|4717.5|4716.5|4718.5|4718|4718.5|4718|4717|4716.5|871
1634907020000|2021-10-22 12:50:20|4718|4717.5|4718|4717|4718|4717.5|4717.5|4716.5|456
1634907030000|2021-10-22 12:50:30|4718.5|4716.5|4720|4718.5|4720.5|4719|4718.5|4716.5|1485
1634907040000|2021-10-22 12:50:40|4720.5|4719|4720|4719.5|4720.5|4719.5|4720|4718.5|119
1634907050000|2021-10-22 12:50:50||4719||4719||4719||4719|60
1634907060000|2021-10-22 12:51:00|4719.5|4718.5|4718.5|4717.5|4719.5|4718.5|4718.5|4717.5|1044
1634907070000|2021-10-22 12:51:10|4718|4717|4718|4717|4718|4717|4718|4717|530
1634907080000|2021-10-22 12:51:20|4717.5|4716.5|4716|4714.5|4717.5|4716.5|4716|4714.5|148
1634907090000|2021-10-22 12:51:30|4715.5||4716||4716||4715.5||0
1634907110000|2021-10-22 12:51:50|4715.5||4715.5||4716||4715.5||0
1634907120000|2021-10-22 12:52:00|4716|4715|4716|4715|4716|4715.5|4716|4715|160
1634907140000|2021-10-22 12:52:20|||||||||3
1634907150000|2021-10-22 12:52:30|4716.5|4715.5|4716|4715.5|4716.5|4715.5|4716|4715.5|298
1634907170000|2021-10-22 12:52:50|||||||||225
1634907180000|2021-10-22 12:53:00||4715||4715||4715.5||4715|279
1634907190000|2021-10-22 12:53:10|4716.5|4715.5|4717|4716.5|4717|4716.5|4716.5|4715.5|239
1634907200000|2021-10-22 12:53:20|4717.5|4717|4717.5|4717|4717.5|4717|4717.5|4717|233
1634907210000|2021-10-22 12:53:30|4717|4716.5|4717.5|4716|4717.5|4716.5|4717|4716|96
1634907220000|2021-10-22 12:53:40|4718|4716.5|4718.5|4717.5|4718.5|4717.5|4717.5|4716.5|1458
1634907230000|2021-10-22 12:53:50|4718|4717|4718|4717|4718|4717|4717.5|4717|302
1634907240000|2021-10-22 12:54:00|4717.5|4716|4717|4716.5|4718|4716.5|4717|4716|272
1634907250000|2021-10-22 12:54:10|4717.5|4717|4718|4717.5|4718|4717.5|4717.5|4717|171
1634907260000|2021-10-22 12:54:20|||||||||51
1634907270000|2021-10-22 12:54:30|4718.5|4717|4718|4717.5|4718.5|4717.5|4717.5|4717|183
1634907280000|2021-10-22 12:54:40|||||||||16
1634907290000|2021-10-22 12:54:50|4718.5|4718|4720|4718.5|4720|4718.5|4718.5|4718|305
1634907300000|2021-10-22 12:55:00|4719.5|4718|4719|4718|4720|4718|4719|4718|493
1634907310000|2021-10-22 12:55:10|4720|4718.5|4720|4719.5|4720|4719.5|4720|4718.5|70
1634907330000|2021-10-22 12:55:30|4720.5|4719|4719|4717.5|4720.5|4719|4719|4717.5|928
1634907340000|2021-10-22 12:55:40|4719.5|4718|4720|4718.5|4720|4718.5|4719.5|4718|149
1634907350000|2021-10-22 12:55:50|4720.5|4719|4720.5|4719.5|4720.5|4719.5|4720.5|4719|73
1634907370000|2021-10-22 12:56:10|||||||||2
1634907380000|2021-10-22 12:56:20||4720||4720||4720||4720|0
1634907390000|2021-10-22 12:56:30|||||||||540
1634907400000|2021-10-22 12:56:40|4720|4719.5|4719.5|4718|4720|4719.5|4718.5|4717|1316
1634907410000|2021-10-22 12:56:50|4720|4718.5|4720.5|4719.5|4720.5|4719.5|4720|4718.5|654
1634907420000|2021-10-22 12:57:00|||||||||41
1634907430000|2021-10-22 12:57:10|4720|4719|4719.5|4718.5|4720|4719|4719.5|4718.5|118
1634907440000|2021-10-22 12:57:20|4719|4718|4717.5|4716|4719.5|4718|4717.5|4716|257
1634907450000|2021-10-22 12:57:30|4717|4716.5|4717.5|4716.5|4717.5|4716.5|4717|4716.5|0
1634907470000|2021-10-22 12:57:50|4717|4716|4716|4715.5|4717|4716|4716|4715.5|778
1634907480000|2021-10-22 12:58:00|4715.5|4715|4715.5|4714|4715.5|4715|4714.5|4713.5|159
1634907500000|2021-10-22 12:58:20||4714.5||4715||4715||4714.5|0
1634907510000|2021-10-22 12:58:30|4716|4715.5|4716.5|4715.5|4716.5|4716|4716|4715.5|1484
1634907530000|2021-10-22 12:58:50|4716||4716.5||4716.5||4716||102
1634907540000|2021-10-22 12:59:00|4716|4715|4717.5|4716.5|4717.5|4716.5|4716|4715|2127
1634907550000|2021-10-22 12:59:10||4717||4716.5||4717||4716.5|190
1634907560000|2021-10-22 12:59:20|||||||||92
1634907570000|2021-10-22 12:59:30|4717|4716|4715.5|4715|4717|4716|4715.5|4715|829
1634907590000|2021-10-22 12:59:50|4716|4715.5|4716|4715|4716.5|4715.5|4715.5|4715|768
1634907600000|2021-10-22 13:00:00|4715.5|4714.5|4715|4714.5|4715.5|4714.5|4715|4714.5|579
1634907610000|2021-10-22 13:00:10||4714||4714||4714.5||4714|251
1634907620000|2021-10-22 13:00:20|||||||||56
1634907630000|2021-10-22 13:00:30|4715.5|4714.5|4715.5|4714.5|4715.5|4715|4715.5|4714.5|368
1634907650000|2021-10-22 13:00:50|4715|4714|4714.5|4713.5|4715|4714|4714|4713|3000
1634907660000|2021-10-22 13:01:00|4714|4712.5|4714|4712.5|4714|4712.5|4713.5|4712.5|109
1634907670000|2021-10-22 13:01:10||4713||4713||4713.5||4713|0
1634907680000|2021-10-22 13:01:20|4713|4712.5|4714|4713|4714|4713|4713|4712.5|82
1634907690000|2021-10-22 13:01:30|4713.5|4712.5|4713|4712|4713.5|4712.5|4713|4712|69
1634907700000|2021-10-22 13:01:40|4712.5|4711.5|4713|4712|4713|4712|4712|4711.5|577
1634907710000|2021-10-22 13:01:50|4712.5|4712.5|4713|4711.5|4714|4713|4712.5|4711.5|2306
1634907720000|2021-10-22 13:02:00|4713.5|4712|4714.5|4713.5|4714.5|4713.5|4713.5|4712|473
1634907730000|2021-10-22 13:02:10||4714||4713.5||4714||4713.5|565
1634907740000|2021-10-22 13:02:20|4714|4713|4713.5|4712.5|4714.5|4713|4713.5|4712.5|433
1634907760000|2021-10-22 13:02:40|4713|4711.5|4713|4711.5|4713|4711.5|4713|4711.5|106
1634907770000|2021-10-22 13:02:50|4712.5|4711|4715|4714|4715.5|4714.5|4712.5|4711|1960
1634907780000|2021-10-22 13:03:00|4714.5|4713|4714.5|4713.5|4714.5|4713.5|4714.5|4713|317
1634907790000|2021-10-22 13:03:10|||||||||143
1634907810000|2021-10-22 13:03:30|4715|4714|4714.5|4714|4715|4714.5|4714.5|4714|561
1634907820000|2021-10-22 13:03:40|4714|4713|4714.5|4713.5|4714.5|4713.5|4714|4713|95
1634907830000|2021-10-22 13:03:50|4714|4713|4714|4713|4714|4713|4714|4713|70
1634907840000|2021-10-22 13:04:00|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|4713|4712.5|298
1634907850000|2021-10-22 13:04:10|4713|4712|4713|4712|4713|4712|4713|4712|71
1634907860000|2021-10-22 13:04:20|4712.5|4711.5|4713.5|4712.5|4713.5|4712.5|4712|4710|1400
1634907870000|2021-10-22 13:04:30|4713||4713.5||4713.5||4713||150
1634907900000|2021-10-22 13:05:00|4713||4713||4713||4713||126
1634907910000|2021-10-22 13:05:10||4712||4712||4712||4712|139
1634907920000|2021-10-22 13:05:20|||||||||71
1634907930000|2021-10-22 13:05:30|4713.5|4712.5|4713.5|4712.5|4713.5|4713|4713.5|4712|175
1634907940000|2021-10-22 13:05:40|4714|4713|4715|4714.5|4715|4714.5|4714|4712.5|613
1634907950000|2021-10-22 13:05:50|||||||||408
1634907960000|2021-10-22 13:06:00||4714||4714||4714||4714|18
1634907970000|2021-10-22 13:06:10|||||||||90
1634907980000|2021-10-22 13:06:20|||||||||40
1634907990000|2021-10-22 13:06:30|4714.5|4713.5|4714.5|4714|4714.5|4714|4714.5|4713.5|194
1634908000000|2021-10-22 13:06:40|4715||4715||4715||4715||47
1634908010000|2021-10-22 13:06:50|||||||||250
1634908020000|2021-10-22 13:07:00|4714.5|4713.5|4714|4713|4714.5|4713.5|4714|4713|247
1634908040000|2021-10-22 13:07:20|4714.5|4713.5|4714.5|4713.5|4714.5|4714|4714.5|4713.5|204
1634908050000|2021-10-22 13:07:30|||||||||17
1634908060000|2021-10-22 13:07:40|||||||||46
1634908100000|2021-10-22 13:08:20|||||||||13
1634908110000|2021-10-22 13:08:30|4714|4713|4714.5|4713|4715|4714|4713.5|4713|1669
1634908120000|2021-10-22 13:08:40|4714|4713.5|4714|4713|4714|4713.5|4714|4713|249
1634908130000|2021-10-22 13:08:50|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|4713.5|4712|649
1634908140000|2021-10-22 13:09:00|||||||||47
1634908150000|2021-10-22 13:09:10|4713|4712|4713.5|4712.5|4713.5|4712.5|4712|4710.5|905
1634908160000|2021-10-22 13:09:20|||||||||125
1634908170000|2021-10-22 13:09:30|||||||||4
1634908190000|2021-10-22 13:09:50||4713||4712.5||4713||4712.5|260
1634908200000|2021-10-22 13:10:00|||||||||144
1634908210000|2021-10-22 13:10:10|4714|4713|4714.5|4713.5|4714.5|4713.5|4714|4713|143
1634908220000|2021-10-22 13:10:20|4715|4714|4715.5|4714.5|4715.5|4715|4715|4714|1099
1634908240000|2021-10-22 13:10:40|||||||||168
1634908280000|2021-10-22 13:11:20|4715|4714|4716|4715.5|4716|4715.5|4715|4714|4613
1634908290000|2021-10-22 13:11:30|4716.5|4715|4714.5|4713.5|4716.5|4715|4714.5|4713.5|2046
1634908300000|2021-10-22 13:11:40|4714|4713|4712.5|4711.5|4714.5|4713|4712.5|4711.5|521
1634908310000|2021-10-22 13:11:50|4713|4712.5|4714|4712.5|4714|4712.5|4712.5|4712|472
1634908330000|2021-10-22 13:12:10||4713||4713||4713||4713|0
1634908350000|2021-10-22 13:12:30|4713.5|4712.5|4714|4712.5|4714|4712.5|4713.5|4712|163
1634908360000|2021-10-22 13:12:40|4713.5|4712|4713.5|4712|4713.5|4712|4713.5|4712|0
1634908370000|2021-10-22 13:12:50|4714|4712.5|4715.5|4715|4715.5|4715|4714|4712|4278
1634908380000|2021-10-22 13:13:00|4715|4714|4715|4714|4716|4715|4715|4714|1471
1634908390000|2021-10-22 13:13:10|4714.5|4713.5|4713.5|4712.5|4714.5|4713.5|4713|4712.5|651
1634908400000|2021-10-22 13:13:20|||||||||58
1634908410000|2021-10-22 13:13:30|4714|4713|4714|4713|4714|4713.5|4714|4713|107
1634908420000|2021-10-22 13:13:40||4712.5||4712.5||4712.5||4712.5|139
1634908430000|2021-10-22 13:13:50||4713||4713||4713||4713|0
1634908440000|2021-10-22 13:14:00||4712.5||4712.5||4712.5||4712.5|0
1634908450000|2021-10-22 13:14:10|4713.5|4713|4714|4712.5|4714|4713|4713.5|4712.5|0
1634908460000|2021-10-22 13:14:20||4713||4713||4713||4713|3
1634908470000|2021-10-22 13:14:30|4713.5|4712.5|4713|4712|4714|4712.5|4713|4712|369
1634908490000|2021-10-22 13:14:50||4712.5||4712||4712.5||4712|133
1634908500000|2021-10-22 13:15:00|||||||||65
1634908510000|2021-10-22 13:15:10|4713.5|4712.5|4714|4713|4714|4713|4713.5|4712.5|72
1634908530000|2021-10-22 13:15:30|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|4713|4712|905
1634908540000|2021-10-22 13:15:40||4712||4712||4712||4712|120
1634908550000|2021-10-22 13:15:50|4713|4711.5|4712.5|4711|4713|4712|4712.5|4710.5|657
1634908560000|2021-10-22 13:16:00||4711.5||4711.5||4711.5||4711.5|0
1634908570000|2021-10-22 13:16:10||4711||4711.5||4711.5||4711|0
1634908600000|2021-10-22 13:16:40|4713|4712|4713.5|4712.5|4713.5|4712.5|4713|4712|307
1634908610000|2021-10-22 13:16:50|4714|4712|4715|4714|4715|4714.5|4714|4712|525
1634908620000|2021-10-22 13:17:00|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|0
1634908650000|2021-10-22 13:17:30|4716|4715|4716.5|4715.5|4716.5|4715.5|4715.5|4714.5|466
1634908660000|2021-10-22 13:17:40||4716||4715.5||4716||4715.5|121
1634908670000|2021-10-22 13:17:50|||||||||59
1634908680000|2021-10-22 13:18:00|||||||||1650
1634908690000|2021-10-22 13:18:10|||||||||53
1634908700000|2021-10-22 13:18:20|4716|4715|4715.5|4715|4716|4715|4715.5|4715|561
1634908710000|2021-10-22 13:18:30|||||||||150
1634908730000|2021-10-22 13:18:50|||||||||2
1634908740000|2021-10-22 13:19:00|4715|4714.5|4714.5|4713.5|4715|4714.5|4714.5|4713.5|724
1634908750000|2021-10-22 13:19:10|4715|4714|4715|4714|4715.5|4714|4715|4714|37
1634908760000|2021-10-22 13:19:20|4714.5|4713.5|4714|4712.5|4714.5|4713.5|4714|4712.5|93
1634908780000|2021-10-22 13:19:40||4713||4712.5||4713||4712.5|0
1634908790000|2021-10-22 13:19:50|4713.5|4713|4713|4712|4714|4713|4713|4711.5|945
1634908800000|2021-10-22 13:20:00|||||||||364
1634908810000|2021-10-22 13:20:10|4713.5|4712.5|4714|4713|4715|4713|4713.5|4712.5|156
1634908830000|2021-10-22 13:20:30|||||||||31
1634908840000|2021-10-22 13:20:40|||||||||1
1634908850000|2021-10-22 13:20:50|4714.5|4713.5|4715.5|4714.5|4715.5|4714.5|4714.5|4713.5|1451
1634908860000|2021-10-22 13:21:00|||||||||293
1634908870000|2021-10-22 13:21:10|4715|4714|4715.5|4714|4715.5|4714.5|4715|4713.5|75
1634908880000|2021-10-22 13:21:20|4715||4715.5||4715.5||4715||20
1634908890000|2021-10-22 13:21:30|4715||4715||4715||4715||20
1634908900000|2021-10-22 13:21:40|4715.5||4715.5||4715.5||4715||0
1634908910000|2021-10-22 13:21:50||4714.5||4714.5||4714.5||4714.5|193
1634908920000|2021-10-22 13:22:00||4714||4714||4714||4714|193
1634908930000|2021-10-22 13:22:10|||||||||193
1634908940000|2021-10-22 13:22:20|4715||4715||4715||4715||0
1634908950000|2021-10-22 13:22:30|||||||||35
1634908960000|2021-10-22 13:22:40|||||||||58
1634908970000|2021-10-22 13:22:50|4714.5|4713.5|4713.5|4712.5|4715|4713.5|4713.5|4712.5|1199
1634908980000|2021-10-22 13:23:00|||||||||193
1634908990000|2021-10-22 13:23:10|||||||||169
1634909000000|2021-10-22 13:23:20|4714||4714.5||4714.5||4714||84
1634909010000|2021-10-22 13:23:30|||||||||2
1634909020000|2021-10-22 13:23:40||4713||4713||4713.5||4713|0
1634909030000|2021-10-22 13:23:50|4714|4713.5|4714.5|4713.5|4714.5|4713.5|4714|4713.5|228
1634909040000|2021-10-22 13:24:00|4714|4713|4714.5|4713|4714.5|4713|4714|4713|432
1634909050000|2021-10-22 13:24:10|4714|4713.5|4714.5|4713.5|4714.5|4713.5|4713.5|4713|847
1634909070000|2021-10-22 13:24:30|||||||||40
1634909080000|2021-10-22 13:24:40|4715|4714|4715|4714.5|4715|4714.5|4714.5|4714|242
1634909090000|2021-10-22 13:24:50|||||||||65
1634909100000|2021-10-22 13:25:00|||||||||61
1634909110000|2021-10-22 13:25:10|||||||||40
1634909120000|2021-10-22 13:25:20|4715.5|4714|4715.5|4714|4715.5|4714.5|4715|4714|850
1634909130000|2021-10-22 13:25:30|4715||4715.5||4715.5||4715||0
1634909160000|2021-10-22 13:26:00|4715||4715||4715||4715||0
1634909170000|2021-10-22 13:26:10|||||||||231
1634909190000|2021-10-22 13:26:30|||||||||100
1634909200000|2021-10-22 13:26:40|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|303
1634909230000|2021-10-22 13:27:10|4716|4715|4715.5|4714.5|4717|4716.5|4715|4714.5|3203
1634909240000|2021-10-22 13:27:20|4716|4715|4716|4715|4716|4715|4716|4715|409
1634909260000|2021-10-22 13:27:40|||||||||143
1634909270000|2021-10-22 13:27:50|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|0
1634909280000|2021-10-22 13:28:00|4717|4715|4716|4715|4717|4715|4716|4715|112
1634909300000|2021-10-22 13:28:20|4716.5||4716.5||4716.5||4716||135
1634909310000|2021-10-22 13:28:30|4716|4714.5|4715|4713.5|4716|4714.5|4712.5|4712|3069
1634909320000|2021-10-22 13:28:40||4714||4714||4714||4713.5|186
1634909330000|2021-10-22 13:28:50||4713.5||4713.5||4713.5||4713.5|131
1634909340000|2021-10-22 13:29:00|||||||||106
1634909350000|2021-10-22 13:29:10|4714|4713|4713.5|4712|4714.5|4713.5|4713.5|4711.5|2176
1634909360000|2021-10-22 13:29:20|||||||||65
1634909390000|2021-10-22 13:29:50|4713|4712.5|4715.5|4714|4716|4715.5|4712.5|4712|4550
1634909400000|2021-10-22 13:30:00|4716|4714.5|4719.5|4718|4723.5|4722|4715.5|4714|11372
1634909410000|2021-10-22 13:30:10|4720|4718.5|4720|4718.5|4720.5|4719|4717.5|4717|3158
1634909420000|2021-10-22 13:30:20|4720.5|4719|4724|4722|4725.5|4725|4720.5|4719|4571
1634909430000|2021-10-22 13:30:30|4723.5|4722.5|4726.5|4724.5|4728|4726|4723.5|4722|2976
1634909440000|2021-10-22 13:30:40|4727|4725|4731|4729|4731|4729.5|4727|4725|3319
1634909450000|2021-10-22 13:30:50|4730.5|4728|4727|4725|4730.5|4728.5|4727|4725|1414
1634909460000|2021-10-22 13:31:00|4727.5|4725.5|4731|4730.5|4732.5|4731|4727|4725.5|1355
1634909470000|2021-10-22 13:31:10|4732|4730|4731.5|4730|4733|4731|4731|4729.5|527
1634909480000|2021-10-22 13:31:20|4732.5|4730.5|4729|4727|4733|4732|4729|4727|797
1634909490000|2021-10-22 13:31:30|4728.5|4726|4728|4726.5|4728.5|4727|4727|4725|316
1634909500000|2021-10-22 13:31:40|4728.5|4727|4728.5|4727.5|4731|4729|4728.5|4726.5|1972
1634909510000|2021-10-22 13:31:50|4728|4726.5|4729.5|4728|4729.5|4728|4726|4724.5|1318
1634909520000|2021-10-22 13:32:00|4729|4727|4729|4728|4730.5|4729|4729|4727|264
1634909530000|2021-10-22 13:32:10|4729.5|4728.5|4731|4730.5|4731|4730.5|4729|4728|691
1634909540000|2021-10-22 13:32:20|4732|4731|4732.5|4731|4733|4732|4732|4730.5|968
1634909550000|2021-10-22 13:32:30|4732|4730.5|4731.5|4730.5|4732|4731|4731.5|4730.5|269
1634909560000|2021-10-22 13:32:40|4731|4729.5|4727.5|4726|4731|4730|4726|4724.5|4654
1634909570000|2021-10-22 13:32:50|4727|4725.5|4725|4723.5|4727|4725.5|4724|4722.5|795
1634909580000|2021-10-22 13:33:00|4724.5|4723|4726|4724.5|4726.5|4725|4724.5|4722.5|214
1634909590000|2021-10-22 13:33:10|4726.5|4725|4722|4721|4726.5|4725|4720|4718|6028
1634909600000|2021-10-22 13:33:20|4721.5|4720|4725.5|4723.5|4725.5|4723.5|4720.5|4719|3642
1634909610000|2021-10-22 13:33:30|4726|4724|4722.5|4720.5|4726.5|4724.5|4721|4719.5|4484
1634909620000|2021-10-22 13:33:40|4723|4720|4720.5|4718.5|4723|4721.5|4720|4718|1047
1634909630000|2021-10-22 13:33:50|4720|4718|4720|4718.5|4720.5|4718.5|4719|4717.5|532
1634909640000|2021-10-22 13:34:00|4719.5|4718|4722|4720|4722|4720|4717.5|4716|2485
1634909650000|2021-10-22 13:34:10|4722.5|4720.5|4725.5|4724.5|4726|4725|4722.5|4720.5|1533
1634909660000|2021-10-22 13:34:20|4726|4725|4726|4725|4727|4726|4726|4724.5|440
1634909670000|2021-10-22 13:34:30|4726.5|4725.5|4727|4725|4727.5|4727|4726|4725|1115
1634909680000|2021-10-22 13:34:40|4726.5|4725.5|4724|4722.5|4726.5|4725.5|4724|4722.5|940
1634909690000|2021-10-22 13:34:50|4724.5|4723|4725.5|4723.5|4725.5|4723.5|4721.5|4720|3654
1634909700000|2021-10-22 13:35:00|4726|4724|4727|4725.5|4727|4725.5|4725|4723.5|355
1634909710000|2021-10-22 13:35:10|4726.5|4725|4724|4723|4727|4725.5|4723|4721.5|1161
1634909720000|2021-10-22 13:35:20|4724.5|4723.5|4727|4725|4727|4725|4724.5|4723|619
1634909730000|2021-10-22 13:35:30|4726.5|4726.5|4726|4724|4727|4726.5|4725|4723|250
1634909740000|2021-10-22 13:35:40|4725.5|4724.5|4725|4724|4726|4724.5|4725|4723.5|486
1634909750000|2021-10-22 13:35:50|4725.5|4723.5|4727|4726|4727.5|4726|4725.5|4723.5|662
1634909760000|2021-10-22 13:36:00|4727.5|4725.5|4727.5|4726|4728|4726|4726.5|4725|973
1634909770000|2021-10-22 13:36:10|4728|4726.5|4728|4726|4728|4727|4728|4725.5|157
1634909780000|2021-10-22 13:36:20|4728.5|4726.5|4728|4727|4728.5|4727|4728|4726.5|502
1634909790000|2021-10-22 13:36:30|4728.5|4728|4730|4728|4730.5|4730|4728|4727|3039
1634909800000|2021-10-22 13:36:40|4729.5|4728.5|4732|4731|4732|4731|4729.5|4728|863
1634909810000|2021-10-22 13:36:50|4732.5||4732.5||4733||4732.5||0
1634909820000|2021-10-22 13:37:00|4733|4731.5|4731.5|4730|4733|4732|4731.5|4730|344
1634909830000|2021-10-22 13:37:10|4731|4729.5|4730|4728|4731.5|4729.5|4729.5|4728|961
1634909840000|2021-10-22 13:37:20|4729.5|4727.5|4728.5|4726.5|4729.5|4728.5|4728.5|4726.5|1630
1634909850000|2021-10-22 13:37:30|4728|4725.5|4727.5|4725.5|4728|4726.5|4725.5|4724.5|566
1634909860000|2021-10-22 13:37:40|4728|4726|4727.5|4726|4728.5|4727|4727|4725|1191
1634909870000|2021-10-22 13:37:50|4727|4725.5|4726|4724|4727|4726|4726|4724|179
1634909880000|2021-10-22 13:38:00|4725.5|4723|4725.5|4723.5|4726|4724.5|4724|4722|399
1634909890000|2021-10-22 13:38:10|4725|4724|4727|4726|4727|4726|4725|4724|201
1634909900000|2021-10-22 13:38:20|4726.5|4725.5|4727|4725.5|4727|4725.5|4726.5|4724.5|292
1634909910000|2021-10-22 13:38:30|4727.5|4726|4731.5|4729.5|4731.5|4730|4727.5|4726|1063
1634909920000|2021-10-22 13:38:40|4731||4731||4731||4731||1377
1634909930000|2021-10-22 13:38:50|4731.5|4730|4732|4730.5|4732.5|4731|4731.5|4730|800
1634909940000|2021-10-22 13:39:00|4732.5|4731|4732.5|4731|4733|4731.5|4732.5|4731|137
1634909950000|2021-10-22 13:39:10|4733|4730.5|4731.5|4730|4733|4730.5|4731.5|4730|390
1634909960000|2021-10-22 13:39:20|4732.5|4730.5|4731|4729.5|4732.5|4731.5|4731|4729.5|783
1634909970000|2021-10-22 13:39:30|4730.5|4730|4732.5|4730.5|4732.5|4730.5|4730.5|4730|674
1634909980000|2021-10-22 13:39:40||4731||4731.5||4731.5||4731|158
1634909990000|2021-10-22 13:39:50|4733|4732.5|4733|4731.5|4733|4732.5|4732|4731.5|482
1634910000000|2021-10-22 13:40:00|4732.5|4732|4731|4730|4733.5|4732.5|4731|4729.5|4794
1634910010000|2021-10-22 13:40:10|4730.5|4729.5|4728|4726|4731|4729.5|4727.5|4725.5|926
1634910020000|2021-10-22 13:40:20|4727.5|4726.5|4728|4726.5|4728|4726.5|4727.5|4725.5|239
1634910030000|2021-10-22 13:40:30|4728.5|4727|4730|4729|4731.5|4729.5|4728.5|4727|966
1634910040000|2021-10-22 13:40:40|4730.5|4729.5|4731.5|4729.5|4732|4730.5|4730|4729|221
1634910050000|2021-10-22 13:40:50|4731|4729|4733|4731.5|4733|4731.5|4730|4728|496
1634910060000|2021-10-22 13:41:00|4732.5|4731|4731.5|4730|4733|4731.5|4730|4728.5|1136
1634910070000|2021-10-22 13:41:10|4732|4730.5|4731|4729.5|4733|4731.5|4730.5|4729.5|1342
1634910080000|2021-10-22 13:41:20|4731.5|4731|4732.5|4732|4733|4732|4731.5|4729.5|359
1634910090000|2021-10-22 13:41:30|4733|4731.5|4730|4728.5|4733|4731.5|4730|4728.5|1707
1634910100000|2021-10-22 13:41:40|4730.5|4729|4731.5|4730.5|4731.5|4730.5|4730|4729|253
1634910110000|2021-10-22 13:41:50|4731|4730|4729.5|4728.5|4731|4730.5|4729.5|4728|696
1634910120000|2021-10-22 13:42:00|4729|4728|4726.5|4725|4729|4728.5|4724.5|4722.5|4758
1634910130000|2021-10-22 13:42:10|4727|4725.5|4728|4726|4728|4726|4726.5|4725|130
1634910140000|2021-10-22 13:42:20|4728.5|4726.5|4728|4727|4728.5|4728|4727|4725.5|414
1634910150000|2021-10-22 13:42:30|4729|4727.5|4728.5|4726|4729.5|4728|4727|4725|834
1634910160000|2021-10-22 13:42:40|4729|4726.5|4730|4728.5|4730|4729|4729|4726.5|536
1634910170000|2021-10-22 13:42:50|4729.5|4728|4730|4727.5|4730|4728|4729|4727|0
1634910180000|2021-10-22 13:43:00|4729.5|4728|4730|4728|4730|4728|4727|4725|357
1634910190000|2021-10-22 13:43:10|4729.5|4728.5|4730|4729|4730|4729|4729|4728|149
1634910200000|2021-10-22 13:43:20|4730.5|4729.5|4732|4730|4732|4731|4730|4729|745
1634910210000|2021-10-22 13:43:30|4731.5|4729.5|4731|4729|4731.5|4730.5|4729|4728|3369
1634910220000|2021-10-22 13:43:40|4730.5|4729.5|4731.5|4730.5|4731.5|4730.5|4730.5|4729.5|596
1634910230000|2021-10-22 13:43:50|4732|4731|4730.5|4729.5|4732|4731|4730.5|4729.5|336
1634910240000|2021-10-22 13:44:00|4731|4730|4731|4730.5|4731|4730.5|4731|4729.5|211
1634910250000|2021-10-22 13:44:10|4731.5|4731|4730.5|4729.5|4732|4731|4730|4729|1384
1634910260000|2021-10-22 13:44:20|4730|4729|4729|4727|4730|4729|4728.5|4726.5|1686
1634910270000|2021-10-22 13:44:30|4728.5|4727.5|4728.5|4727.5|4729|4727.5|4728.5|4727.5|327
1634910280000|2021-10-22 13:44:40|4729|4728|4729.5|4728.5|4729.5|4728.5|4729|4728|612
1634910290000|2021-10-22 13:44:50|4730|4729|4731|4729.5|4731|4730.5|4730|4728.5|617
1634910300000|2021-10-22 13:45:00|4731.5|4730|4732|4731|4733|4732.5|4730.5|4729|3415
1634910310000|2021-10-22 13:45:10|4732.5|4731.5|4733|4731|4733|4732|4732.5|4731|470
1634910320000|2021-10-22 13:45:20|4732.5|4731.5|4734.5|4733|4734.5|4733.5|4732.5|4731|4282
1634910330000|2021-10-22 13:45:30|4735|4733.5|4735|4733.5|4735|4733.5|4733.5|4732.5|851
1634910340000|2021-10-22 13:45:40|4735.5|4734|4738.5|4737|4739.5|4738|4735.5|4734|6591
1634910350000|2021-10-22 13:45:50|4739|4737.5|4739.5|4738|4739.5|4739|4738.5|4737|454
1634910360000|2021-10-22 13:46:00|4740|4738.5|4740|4738.5|4740.5|4739.5|4739|4738|2149
1634910370000|2021-10-22 13:46:10|4740.5|4739|4739.5|4738.5|4740.5|4739.5|4739|4737|1097
1634910380000|2021-10-22 13:46:20|4740|4739|4739|4737.5|4740|4739|4737.5|4737|1002
1634910390000|2021-10-22 13:46:30|4739.5|4738|4739.5|4738.5|4741|4740.5|4739|4738|957
1634910400000|2021-10-22 13:46:40|4740|4738|4740|4738.5|4740|4739|4739.5|4738|60155
1634910410000|2021-10-22 13:46:50|4739.5|4738|4738|4736|4740|4738|4737.5|4736|1458
1634910420000|2021-10-22 13:47:00|4737.5|4735.5|4736|4735|4737.5|4737|4736|4735|3241
1634910430000|2021-10-22 13:47:10|4736.5|4735.5|4735|4733.5|4737|4736|4733.5|4732.5|6419
1634910440000|2021-10-22 13:47:20|4734.5|4734|4736|4734.5|4736.5|4734.5|4733.5|4731.5|1220
1634910450000|2021-10-22 13:47:30|4735.5|4733.5|4734|4731.5|4736|4734.5|4733.5|4731.5|653
1634910460000|2021-10-22 13:47:40|4734.5|4732|4734|4732|4734.5|4733|4733.5|4731.5|484
1634910470000|2021-10-22 13:47:50|4733.5|4732.5|4736|4735.5|4736|4735.5|4733|4732|555
1634910480000|2021-10-22 13:48:00|4737|4736|4739.5|4738|4740|4738.5|4737|4736|1215
1634910490000|2021-10-22 13:48:10|4739|4737.5|4737.5|4736|4739.5|4738|4737|4735.5|1136
1634910500000|2021-10-22 13:48:20|4737|4735.5|4738|4736|4738.5|4737.5|4736.5|4735.5|833
1634910510000|2021-10-22 13:48:30|4737.5|4735.5|4735|4734|4738|4735.5|4735|4734|861
1634910520000|2021-10-22 13:48:40|4735.5|4734.5|4734.5|4733.5|4737|4736|4734.5|4732.5|791
1634910530000|2021-10-22 13:48:50|4735.5|4734.5|4736|4734.5|4736.5|4735.5|4735|4733.5|631
1634910540000|2021-10-22 13:49:00|4735.5|4734|4735|4733.5|4735.5|4734|4733.5|4732.5|1102
1634910550000|2021-10-22 13:49:10|4735.5|4734|4735.5|4734.5|4735.5|4735|4735|4734|369
1634910560000|2021-10-22 13:49:20|4736|4735|4735.5|4734.5|4736|4735.5|4735.5|4734.5|230
1634910570000|2021-10-22 13:49:30|4736|4735|4739|4738|4739|4738|4736|4735|1895
1634910580000|2021-10-22 13:49:40|4739.5|4738.5|4738.5|4738|4740.5|4739|4738.5|4737|311
1634910590000|2021-10-22 13:49:50|4739.5|4738.5|4741.5|4740.5|4741.5|4740.5|4739.5|4738|1189
1634910600000|2021-10-22 13:50:00|4742|4740|4744|4742.5|4744.5|4743.5|4742|4740|1074
1634910610000|2021-10-22 13:50:10|4744.5|4743|4744.5|4743.5|4745|4744.5|4744.5|4743|3489
1634910620000|2021-10-22 13:50:20|4745|4744|4745|4743.5|4745|4744.5|4744|4743.5|4019
1634910630000|2021-10-22 13:50:30|4744.5|4744.5|4745|4744.5|4745|4744.5|4744.5|4742.5|2946
1634910640000|2021-10-22 13:50:40|4744.5|4744|4746|4745.5|4746|4745.5|4744.5|4743.5|1997
1634910650000|2021-10-22 13:50:50|4746.5|4744.5|4747|4745.5|4747|4746|4746|4744.5|356
1634910660000|2021-10-22 13:51:00|4747.5|4746|4746.5|4744.5|4747.5|4747|4746|4744.5|2436
1634910670000|2021-10-22 13:51:10|4747|4745|4746.5|4745.5|4747|4746|4746.5|4745|91
1634910680000|2021-10-22 13:51:20|4747|4745|4748.5|4747.5|4748.5|4747.5|4746.5|4745|6579
1634910690000|2021-10-22 13:51:30|4749|4748|4750|4748.5|4750.5|4749.5|4749|4747.5|570
1634910700000|2021-10-22 13:51:40|4749.5|4748|4748|4746.5|4750|4748|4748|4746.5|620
1634910710000|2021-10-22 13:51:50|4748.5|4747|4748.5|4747|4748.5|4747.5|4748.5|4746.5|231
1634910720000|2021-10-22 13:52:00|4748|4746.5|4750|4749|4750.5|4750|4748|4746.5|1028
1634910730000|2021-10-22 13:52:10|4749.5|4748|4751.5|4750|4751.5|4750.5|4749.5|4747.5|881
1634910740000|2021-10-22 13:52:20|4751|4749.5|4751|4749.5|4751.5|4749.5|4751|4749.5|0
1634910750000|2021-10-22 13:52:30|4750.5|4750|4750.5|4749|4750.5|4750|4750.5|4749|300
1634910760000|2021-10-22 13:52:40|||||||||103
1634910770000|2021-10-22 13:52:50|4751|4749.5|4749.5|4748.5|4751.5|4750.5|4748.5|4747|2999
1634910780000|2021-10-22 13:53:00|4748.5|4748|4747.5|4746.5|4749.5|4748|4747.5|4746.5|967
1634910790000|2021-10-22 13:53:10|4747|4746|4746.5|4745|4747|4746|4746.5|4744.5|485
1634910800000|2021-10-22 13:53:20|4746|4744.5|4747|4745.5|4747|4746|4745.5|4744|517
1634910810000|2021-10-22 13:53:30|4746.5|4746|4749|4747.5|4749.5|4748|4746.5|4746|521
1634910820000|2021-10-22 13:53:40|4748.5|4747|4747|4745.5|4749|4747|4747|4745.5|330
1634910830000|2021-10-22 13:53:50|4747.5|4746|4748.5|4747|4748.5|4747|4747.5|4746|0
1634910840000|2021-10-22 13:54:00|4748|4746.5|4748.5|4747|4748.5|4747.5|4747|4745.5|727
1634910850000|2021-10-22 13:54:10|4749|4747.5|4749.5|4747.5|4750|4748.5|4748.5|4747.5|349
1634910860000|2021-10-22 13:54:20|4750|4748|4749|4747.5|4751.5|4749.5|4749|4746.5|599
1634910870000|2021-10-22 13:54:30|4748.5|4747|4748|4747|4749.5|4748|4748|4746|338
1634910880000|2021-10-22 13:54:40|4749|4746.5|4749|4747|4749|4747.5|4748|4746|457
1634910890000|2021-10-22 13:54:50|4748.5|4746.5|4748|4747|4749|4747|4748|4746.5|193
1634910900000|2021-10-22 13:55:00|4747.5|4746|4749|4748|4751|4749|4747|4745.5|1094
1634910910000|2021-10-22 13:55:10|4749.5|4747.5|4750.5|4749|4750.5|4749|4749|4747|2024
1634910920000|2021-10-22 13:55:20|4751|4749.5|4749.5|4748|4751.5|4750.5|4748.5|4747|1514
1634910930000|2021-10-22 13:55:30|4749|4747.5|4747.5|4746|4749.5|4748.5|4747.5|4746|390
1634910940000|2021-10-22 13:55:40|4747|4746.5|4747.5|4745.5|4747.5|4746.5|4746.5|4745|302
1634910950000|2021-10-22 13:55:50|4747|4745|4748|4747|4748|4747.5|4746.5|4745|251
1634910960000|2021-10-22 13:56:00|4748.5|4747.5|4746|4744.5|4749|4747.5|4745.5|4744|1125
1634910970000|2021-10-22 13:56:10|4745.5|4743.5|4744|4742.5|4746|4744|4743.5|4741.5|84
1634910980000|2021-10-22 13:56:20|4744.5|4743|4744.5|4743|4745|4744.5|4744.5|4742.5|200
1634910990000|2021-10-22 13:56:30|4745|4743.5|4746|4744.5|4746.5|4745.5|4745|4743|297
1634911000000|2021-10-22 13:56:40|4745.5|4745|4745.5|4744.5|4746.5|4745|4745.5|4744.5|108
1634911010000|2021-10-22 13:56:50|4745|4745|4748.5|4746.5|4748.5|4746.5|4745|4745|508
1634911020000|2021-10-22 13:57:00|4748|4747|4748|4746.5|4749|4747.5|4746.5|4745.5|876
1634911030000|2021-10-22 13:57:10|4747.5|4747|4746.5|4745.5|4748|4747|4746.5|4745.5|282
1634911040000|2021-10-22 13:57:20|4746|4744.5|4746.5|4746|4747|4746|4745.5|4744|637
1634911050000|2021-10-22 13:57:30|4747.5|4745.5|4747.5|4746|4748|4746|4747|4745|134
1634911060000|2021-10-22 13:57:40|4748|4746.5|4746.5|4745.5|4748|4746.5|4746.5|4745.5|115
1634911070000|2021-10-22 13:57:50|4746|4745|4744.5|4743|4746|4745|4744.5|4742.5|785
1634911080000|2021-10-22 13:58:00|4745|4743.5|4745|4743|4746|4744|4744.5|4743|911
1634911090000|2021-10-22 13:58:10|4744.5|4743.5|4744.5|4743.5|4745|4744|4744.5|4743.5|0
1634911100000|2021-10-22 13:58:20|4744|4743|4742|4741.5|4744.5|4743|4742|4741.5|2775
1634911110000|2021-10-22 13:58:30|4742.5|4742|4743|4742|4743|4742|4742.5|4742|464
1634911120000|2021-10-22 13:58:40|4742.5|4742.5|4742|4741|4742.5|4742.5|4742|4741|457
1634911130000|2021-10-22 13:58:50|4742.5|4741.5|4741|4739.5|4743|4742.5|4740.5|4739.5|1809
1634911140000|2021-10-22 13:59:00|4740.5|4739|4740.5|4739.5|4741.5|4740.5|4740.5|4739|1267
1634911150000|2021-10-22 13:59:10|4740|4739|4738.5|4737|4740.5|4739.5|4738|4736.5|1861
1634911160000|2021-10-22 13:59:20|4738|4737.5|4739|4737.5|4739.5|4738.5|4738|4737|1633
1634911170000|2021-10-22 13:59:30|4739.5|4738|4739.5|4738|4739.5|4738.5|4739|4738|1013
1634911180000|2021-10-22 13:59:40|4739||4739||4739||4739||0
1634911190000|2021-10-22 13:59:50|4739.5|4738.5|4739.5|4738|4740|4739|4739.5|4738|1539
1634911200000|2021-10-22 14:00:00|4739|4737.5|4736.5|4735|4739.5|4738|4736.5|4735|2151
1634911210000|2021-10-22 14:00:10|4736|4734.5|4737|4735.5|4737|4736.5|4736|4734.5|971
1634911220000|2021-10-22 14:00:20|4737.5|4735|4736|4734|4737.5|4735|4735|4733.5|338
1634911230000|2021-10-22 14:00:30|4735.5|4733.5|4734.5|4733|4735.5|4734|4733.5|4732.5|327
1634911240000|2021-10-22 14:00:40|4734|4732.5|4736|4735|4736|4735|4734|4732.5|816
1634911250000|2021-10-22 14:00:50|4736.5|4735.5|4737.5|4736.5|4737.5|4736.5|4736|4735.5|403
1634911260000|2021-10-22 14:01:00|4737|4736|4731.5|4730.5|4737.5|4736|4731.5|4730.5|5648
1634911270000|2021-10-22 14:01:10|4732|4731|4732|4731|4733.5|4733|4731|4730|9390
1634911280000|2021-10-22 14:01:20|4731.5|4731.5|4730.5|4729|4732|4731.5|4730.5|4728.5|4214
1634911290000|2021-10-22 14:01:30|4730|4728.5|4730.5|4730|4730.5|4730|4729.5|4728|1074
1634911300000|2021-10-22 14:01:40|4731|4729.5|4731|4729|4731|4730|4731|4729|2237
1634911310000|2021-10-22 14:01:50|4730.5|4729.5|4732|4731.5|4732|4731.5|4730.5|4729|1880
1634911320000|2021-10-22 14:02:00|4732.5|4732|4732|4731|4733.5|4732|4731|4730|8242
1634911330000|2021-10-22 14:02:10|4732.5|4731.5|4732|4731.5|4733|4732|4731.5|4731|5112
1634911340000|2021-10-22 14:02:20|4732.5|4731|4732|4731|4732.5|4731.5|4731.5|4731|1269
1634911350000|2021-10-22 14:02:30|4732.5|4731.5|4731.5|4731|4733.5|4731.5|4731.5|4731|1872
1634911360000|2021-10-22 14:02:40|4731|4730|4732|4731|4732|4731.5|4731|4730|372
1634911370000|2021-10-22 14:02:50|4731.5|4730.5|4731.5|4730|4733|4732|4731|4730|3887
1634911380000|2021-10-22 14:03:00|4731|4729.5|4730|4729.5|4731|4729.5|4729.5|4728|907
1634911390000|2021-10-22 14:03:10|4729.5|4728.5|4731.5|4730|4731.5|4730.5|4729.5|4728.5|813
1634911400000|2021-10-22 14:03:20|4732|4730.5|4732|4731|4732|4731.5|4731.5|4730.5|940
1634911410000|2021-10-22 14:03:30|4731.5|4730.5|4731.5|4731|4732|4731|4731.5|4730.5|93
1634911420000|2021-10-22 14:03:40|4731|4730.5|4730|4729.5|4731|4731|4730|4729.5|795
1634911430000|2021-10-22 14:03:50|4731|4729|4732|4731|4733|4732.5|4731|4729|2362
1634911440000|2021-10-22 14:04:00|4731.5|4730.5|4731|4729.5|4732|4731|4731|4729.5|625
1634911450000|2021-10-22 14:04:10|4731.5|4730|4731|4730.5|4732|4731|4731|4730|1334
1634911460000|2021-10-22 14:04:20|4732|4730|4732|4731|4732|4731.5|4731|4730|229
1634911470000|2021-10-22 14:04:30|4732.5|4731.5|4731.5|4730|4733|4732|4731.5|4730|2253
1634911480000|2021-10-22 14:04:40|4731|4729.5|4731|4729.5|4731|4729.5|4730.5|4729.5|150
1634911490000|2021-10-22 14:04:50|4730.5|4729|4729|4727.5|4730.5|4729|4728.5|4727|766
1634911500000|2021-10-22 14:05:00|4729.5|4727|4728.5|4726.5|4729.5|4727.5|4727|4725.5|334
1634911510000|2021-10-22 14:05:10|4729|4727|4728.5|4727|4729|4728.5|4728.5|4726.5|1106
1634911520000|2021-10-22 14:05:20|4728|4726.5|4728|4727.5|4728.5|4727.5|4728|4726.5|790
1634911530000|2021-10-22 14:05:30|4728.5|4728|4730|4729.5|4731|4730|4728.5|4727.5|1058
1634911540000|2021-10-22 14:05:40|4729.5|4729|4729.5|4728.5|4730|4729|4728.5|4727|741
1634911550000|2021-10-22 14:05:50|4730|4728|4730|4729.5|4730|4729.5|4730|4728|317
1634911560000|2021-10-22 14:06:00|4729.5|4729|4729.5|4727.5|4730|4729|4729|4727.5|484
1634911570000|2021-10-22 14:06:10|4730|4728|4730|4728.5|4730|4728.5|4729.5|4727.5|227
1634911580000|2021-10-22 14:06:20|4729.5|4729|4729.5|4728|4730|4729|4729.5|4728|167
1634911590000|2021-10-22 14:06:30|4730|4728.5|4730|4729|4730.5|4730|4730|4728.5|836
1634911600000|2021-10-22 14:06:40|4730.5|4729.5|4730|4729|4730.5|4730|4730|4728.5|2912
1634911610000|2021-10-22 14:06:50|4730.5|4729.5|4729.5|4728.5|4731|4730|4729.5|4728.5|1906
1634911620000|2021-10-22 14:07:00|4730|4729|4730|4729|4730|4729|4729.5|4729|0
1634911630000|2021-10-22 14:07:10|4729.5|4729.5|4730|4728.5|4730|4729.5|4729.5|4728.5|449
1634911640000|2021-10-22 14:07:20|4729.5|4729|4730|4729|4731|4730|4729.5|4728.5|1590
1634911650000|2021-10-22 14:07:30|4729.5|4728.5|4729|4728|4730|4728.5|4729|4728|614
1634911660000|2021-10-22 14:07:40|4728.5|4727.5|4727.5|4726|4729|4728|4727|4725.5|4284
1634911670000|2021-10-22 14:07:50|4728|4726.5|4728|4726.5|4728.5|4727.5|4727.5|4726|1238
1634911680000|2021-10-22 14:08:00|4728.5|4727|4730|4729|4730|4729.5|4728.5|4727|1083
1634911690000|2021-10-22 14:08:10|4729.5|4728.5|4730|4728.5|4730|4729|4729.5|4728.5|78
1634911700000|2021-10-22 14:08:20|4729.5|4729|4728.5|4727.5|4730|4729.5|4728.5|4727.5|1978
1634911710000|2021-10-22 14:08:30|4728|4727|4729|4727.5|4729.5|4728.5|4728|4726.5|373
1634911720000|2021-10-22 14:08:40|4728.5|4727|4729|4727.5|4729|4728|4728|4726.5|423
1634911730000|2021-10-22 14:08:50|4728.5|4727|4726|4725|4729.5|4728|4726|4724.5|4420
1634911740000|2021-10-22 14:09:00|4726.5|4725.5|4727|4726|4728|4727|4726.5|4725|2057
1634911750000|2021-10-22 14:09:10|4727.5|4726.5|4727|4726|4728|4727|4726.5|4726|2952
1634911760000|2021-10-22 14:09:20|4727.5|4726.5|4729|4727.5|4729|4727.5|4727.5|4726.5|622
1634911770000|2021-10-22 14:09:30|4729.5|4728|4730|4729.5|4730|4729.5|4729.5|4728|401
1634911780000|2021-10-22 14:09:40|4730.5|4729|4728.5|4727.5|4730.5|4729|4728.5|4727.5|722
1634911790000|2021-10-22 14:09:50|4729|4728|4728.5|4727.5|4729|4728.5|4728.5|4727.5|150
1634911800000|2021-10-22 14:10:00|4729|4728|4729.5|4728.5|4729.5|4728.5|4729|4727.5|181
1634911810000|2021-10-22 14:10:10|4730|4729|4730|4729|4730.5|4729.5|4729.5|4728.5|637
1634911820000|2021-10-22 14:10:20|4729.5|4728.5|4730|4728.5|4730|4728.5|4729.5|4728|526
1634911830000|2021-10-22 14:10:30|4730.5|4729.5|4730.5|4729.5|4731|4730|4730.5|4728.5|937
1634911840000|2021-10-22 14:10:40|4730|4729|4730|4728.5|4730|4729|4730|4728.5|249
1634911850000|2021-10-22 14:10:50|4729.5|4729|4729.5|4728.5|4729.5|4729.5|4729.5|4728.5|441
1634911860000|2021-10-22 14:11:00|4729|4729|4727.5|4726.5|4729|4729|4727.5|4726.5|1063
1634911870000|2021-10-22 14:11:10|4728.5|4727|4729|4727.5|4729|4727.5|4728.5|4727|295
1634911880000|2021-10-22 14:11:20|4729.5|4728|4730|4728.5|4730|4729|4729|4727.5|1504
1634911890000|2021-10-22 14:11:30|4730.5|4729|4732|4730.5|4733|4732|4730|4728.5|3644
1634911900000|2021-10-22 14:11:40|4731.5|4730|4730|4729|4731.5|4730|4730|4729|1038
1634911910000|2021-10-22 14:11:50|4730.5|4729.5|4734|4732.5|4734.5|4732.5|4730.5|4729.5|11107
1634911920000|2021-10-22 14:12:00|4734.5|4733|4736.5|4735.5|4737|4735.5|4734|4733|1645
1634911930000|2021-10-22 14:12:10|4736|4735|4737.5|4736.5|4737.5|4736.5|4735.5|4734.5|1033
1634911940000|2021-10-22 14:12:20|4737|4736|4737.5|4736|4737.5|4737|4737|4735|191
1634911950000|2021-10-22 14:12:30|4738|4736.5|4738|4737|4738|4737|4738|4736.5|138
1634911960000|2021-10-22 14:12:40|4737.5|4736.5|4737.5|4736|4738|4736.5|4737|4736|235
1634911970000|2021-10-22 14:12:50|4738|4736.5|4736.5|4735|4738|4736.5|4736|4735|596
1634911980000|2021-10-22 14:13:00|4737|4735.5|4739|4738|4739|4738.5|4737|4735.5|1104
1634911990000|2021-10-22 14:13:10|4739.5|4738.5|4739|4738|4740|4739|4739|4738|919
1634912000000|2021-10-22 14:13:20|4739.5|4738.5|4740|4738.5|4740|4739.5|4739.5|4738|297
1634912010000|2021-10-22 14:13:30|4739.5|4738|4739|4737|4739.5|4738|4738.5|4736.5|332
1634912020000|2021-10-22 14:13:40|4739.5|4738|4740|4739|4740.5|4739|4739.5|4738|542
1634912030000|2021-10-22 14:13:50|4739.5|4738.5|4739.5|4738|4740.5|4739.5|4738.5|4738|4322
1634912040000|2021-10-22 14:14:00|4740|4738.5|4740|4739|4740|4739.5|4739.5|4738|1326
1634912050000|2021-10-22 14:14:10|4739.5|4738.5|4740|4738.5|4740.5|4740|4739.5|4738|2094
1634912060000|2021-10-22 14:14:20|4739.5|4739|4738.5|4737|4740|4739.5|4738.5|4736.5|1609
1634912070000|2021-10-22 14:14:30|4738|4736|4737.5|4736|4738|4736|4737.5|4736|190
1634912080000|2021-10-22 14:14:40|4737|4735.5|4736|4735|4737|4735.5|4735.5|4734.5|714
1634912090000|2021-10-22 14:14:50|4735.5|4734.5|4737|4736|4737.5|4736.5|4735.5|4734.5|1586
1634912100000|2021-10-22 14:15:00|4737.5|4736.5|4740|4739|4740|4739|4737.5|4736|993
1634912110000|2021-10-22 14:15:10|4740.5|4739.5|4740.5|4739.5|4741|4739.5|4740.5|4739.5|435
1634912120000|2021-10-22 14:15:20|4741|4740|4741|4740|4741.5|4740|4740.5|4739.5|416
1634912130000|2021-10-22 14:15:30|4740.5|4739.5|4740|4739|4740.5|4739.5|4740|4739|820
1634912140000|2021-10-22 14:15:40|4739.5|4739.5|4742|4741|4742.5|4741|4739.5|4739.5|866
1634912150000|2021-10-22 14:15:50|4741.5|4741.5|4743.5|4742|4743.5|4742.5|4741.5|4741.5|634
1634912160000|2021-10-22 14:16:00|4744|4742.5|4743.5|4742|4745|4744|4743|4741.5|2069
1634912170000|2021-10-22 14:16:10|4744|4742.5|4744.5|4743.5|4744.5|4744|4744|4742.5|793
1634912180000|2021-10-22 14:16:20|4743.5|4743|4742|4740.5|4743.5|4743|4741.5|4740.5|863
1634912190000|2021-10-22 14:16:30|4741.5|4739.5|4740.5|4739|4742|4739.5|4740|4738.5|698
1634912200000|2021-10-22 14:16:40|4740|4739.5|4740.5|4739|4740.5|4740|4740|4739|1125
1634912210000|2021-10-22 14:16:50|4740|4739.5|4740.5|4739|4740.5|4740|4740|4739|696
1634912220000|2021-10-22 14:17:00|4741|4739.5|4742|4740.5|4742|4741|4741|4739|773
1634912230000|2021-10-22 14:17:10|4741.5|4741.5|4742.5|4741|4743|4742|4741.5|4740.5|2932
1634912240000|2021-10-22 14:17:20|4742|4740.5|4741.5|4740|4743|4741.5|4741|4739.5|1976
1634912250000|2021-10-22 14:17:30|4741|4739.5|4738|4736.5|4741|4739.5|4737.5|4736|8193
1634912260000|2021-10-22 14:17:40|4737.5|4736|4737|4736|4737.5|4736|4736|4734.5|491
1634912270000|2021-10-22 14:17:50|4736.5|4735.5|4737|4735.5|4738|4737.5|4736.5|4735.5|2400
1634912280000|2021-10-22 14:18:00|4736.5|4735|4735.5|4734.5|4736.5|4735|4735.5|4734|805
1634912290000|2021-10-22 14:18:10|4736|4734|4737.5|4736.5|4737.5|4736.5|4736|4734|2336
1634912300000|2021-10-22 14:18:20|4738|4736|4738.5|4737.5|4739|4738|4738|4736|1061
1634912310000|2021-10-22 14:18:30|4738|4737|4738|4736|4738.5|4737.5|4737.5|4736|1387
1634912320000|2021-10-22 14:18:40|4737.5|4735.5|4737.5|4736|4737.5|4737|4737|4735|1565
1634912330000|2021-10-22 14:18:50|4737|4737|4737.5|4737|4737.5|4737|4737|4735|1701
1634912340000|2021-10-22 14:19:00|4738|4737.5|4738|4737.5|4739|4738|4737.5|4737|1034
1634912350000|2021-10-22 14:19:10|4739|4738|4735.5|4734|4739.5|4738|4735.5|4734|1832
1634912360000|2021-10-22 14:19:20|4736.5|4734.5|4737|4735|4737.5|4736|4736.5|4734.5|122
1634912370000|2021-10-22 14:19:30|4737.5|4735.5|4738|4737|4738.5|4737|4737.5|4735.5|681
1634912380000|2021-10-22 14:19:40|4737.5|4737.5|4737.5|4736|4738|4737.5|4736|4735|1774
1634912390000|2021-10-22 14:19:50|4737|4735.5|4737.5|4737|4737.5|4737|4737|4735|601
1634912400000|2021-10-22 14:20:00|4738|4737.5|4738.5|4737.5|4738.5|4738|4737.5|4736|3012
1634912410000|2021-10-22 14:20:10||4738||4737.5||4738||4737.5|1056
1634912420000|2021-10-22 14:20:20|4738|4737|4738.5|4737.5|4738.5|4737.5|4738|4737|701
1634912430000|2021-10-22 14:20:30|4738|4737|4737.5|4736.5|4738|4737|4737.5|4736.5|3010
1634912440000|2021-10-22 14:20:40|4738|4737|4738|4736.5|4738|4737|4737.5|4736.5|54
1634912450000|2021-10-22 14:20:50|4737.5|4737|4739|4738|4739.5|4739|4737|4737|4122
1634912460000|2021-10-22 14:21:00|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|4739|4738.5|285
1634912470000|2021-10-22 14:21:10|4740|4739|4739.5|4738.5|4740|4739.5|4739.5|4738.5|384
1634912480000|2021-10-22 14:21:20|4739|4738|4739|4738|4739.5|4738|4738|4737.5|628
1634912490000|2021-10-22 14:21:30|4739.5|4738.5|4741|4739.5|4741.5|4740.5|4739.5|4738.5|2051
1634912500000|2021-10-22 14:21:40|4741.5|4740|4740.5|4739.5|4741.5|4740|4740.5|4739.5|1170
1634912510000|2021-10-22 14:21:50|4740|4739|4739.5|4738|4740|4739|4739.5|4738|462
1634912520000|2021-10-22 14:22:00|4740|4738.5|4738.5|4737.5|4740|4738.5|4738.5|4737.5|640
1634912530000|2021-10-22 14:22:10|4738|4736.5|4739.5|4738|4739.5|4739|4738|4736.5|1513
1634912540000|2021-10-22 14:22:20|4740|4738.5|4740|4739|4740|4739|4739.5|4738.5|209
1634912550000|2021-10-22 14:22:30|4739.5|4738.5|4738|4737|4739.5|4738.5|4738|4737|3454
1634912560000|2021-10-22 14:22:40|4737.5|4736.5|4737.5|4736.5|4738|4736.5|4737|4736.5|960
1634912570000|2021-10-22 14:22:50|4737|4736|4738|4737|4738|4737|4736.5|4735|2218
1634912580000|2021-10-22 14:23:00|4737.5|4737.5|4738|4737|4738|4737.5|4737.5|4737|772
1634912590000|2021-10-22 14:23:10|4738.5|4737.5|4739|4737.5|4739|4738|4738.5|4737|990
1634912600000|2021-10-22 14:23:20|4739.5|4738|4739|4738|4740|4739|4738.5|4737.5|3538
1634912620000|2021-10-22 14:23:40|4738.5|4737.5|4737|4736.5|4739|4737.5|4736.5|4735|1944
1634912630000|2021-10-22 14:23:50|4737.5|4736|4738|4737|4738|4737.5|4737.5|4736|486
1634912640000|2021-10-22 14:24:00|4738.5|4737.5|4738|4737|4740|4739.5|4738|4737|5977
1634912650000|2021-10-22 14:24:10|4737.5|4737.5|4737.5|4736.5|4738|4737.5|4737.5|4736.5|905
1634912660000|2021-10-22 14:24:20|4737|4736|4737.5|4736.5|4737.5|4736.5|4737|4736|250
1634912670000|2021-10-22 14:24:30|4737|4736|4736.5|4735.5|4737.5|4737|4736.5|4735.5|2336
1634912680000|2021-10-22 14:24:40|4737|4736|4737|4735.5|4737|4736.5|4737|4735|1540
1634912690000|2021-10-22 14:24:50|||||||||110
1634912700000|2021-10-22 14:25:00|4736|4735|4735.5|4734|4736.5|4736|4734.5|4733.5|5992
1634912710000|2021-10-22 14:25:10|4735|4734.5|4735.5|4734.5|4735.5|4735|4735|4734.5|2794
1634912720000|2021-10-22 14:25:20|4736|4735|4735.5|4734.5|4737|4736|4735.5|4734.5|1461
1634912730000|2021-10-22 14:25:30|4735|4734|4736|4735|4736|4735|4735|4733.5|1119
1634912740000|2021-10-22 14:25:40|4735.5|4735.5|4736|4734.5|4736|4735.5|4735.5|4734|3010
1634912750000|2021-10-22 14:25:50|4735.5|4735|4736|4735|4736.5|4735.5|4735.5|4734.5|1097
1634912760000|2021-10-22 14:26:00|4736.5|4735.5|4736.5|4736|4737|4736.5|4736|4735|1687
1634912770000|2021-10-22 14:26:10|4736|4735.5|4736|4735|4736.5|4735.5|4735.5|4734.5|1048
1634912780000|2021-10-22 14:26:20|4735.5|4734.5|4736.5|4735.5|4736.5|4736|4735.5|4734.5|1218
1634912790000|2021-10-22 14:26:30|4737|4736|4737.5|4736.5|4738|4737.5|4737|4736|4543
1634912800000|2021-10-22 14:26:40||4737||4736.5||4737||4736.5|215
1634912810000|2021-10-22 14:26:50|4738|4737|4738.5|4737.5|4739|4738|4738|4737|1820
1634912820000|2021-10-22 14:27:00|4738|4737|4737.5|4736.5|4738|4737|4736.5|4735.5|1891
1634912830000|2021-10-22 14:27:10|4738|4737|4738|4737|4738|4737.5|4738|4737|367
1634912840000|2021-10-22 14:27:20|4738.5|4737.5|4738|4737|4738.5|4737.5|4738|4737|318
1634912850000|2021-10-22 14:27:30|4737.5|4736.5|4738|4737|4738|4737.5|4737|4735.5|2897
1634912860000|2021-10-22 14:27:40|||||||||106
1634912870000|2021-10-22 14:27:50|4737.5|4737.5|4736|4734.5|4738|4737.5|4735.5|4734.5|2046
1634912880000|2021-10-22 14:28:00|4736.5|4735.5|4737.5|4736|4737.5|4736.5|4736.5|4734.5|975
1634912890000|2021-10-22 14:28:10|4738|4736.5|4738.5|4737|4738.5|4737|4738|4736.5|243
1634912900000|2021-10-22 14:28:20|4738|4738|4738.5|4737|4738.5|4738|4738|4737|274
1634912910000|2021-10-22 14:28:30|4738|4737.5|4737|4736|4738|4737.5|4736.5|4734.5|2211
1634912920000|2021-10-22 14:28:40||4736.5||4736||4736.5||4736|147
1634912930000|2021-10-22 14:28:50|4737.5|4736.5|4737.5|4736.5|4737.5|4736.5|4737.5|4736|578
1634912940000|2021-10-22 14:29:00|4737|4737|4737.5|4736|4737.5|4737|4737|4736|1529
1634912950000|2021-10-22 14:29:10|4737|4736.5|4737|4736|4737|4736.5|4736.5|4735.5|951
1634912960000|2021-10-22 14:29:20||4736.5||4736||4736.5||4736|221
1634912970000|2021-10-22 14:29:30|4736.5|4735.5|4734.5|4733.5|4737|4735.5|4734.5|4733.5|2332
1634912980000|2021-10-22 14:29:40|4734|4733|4734.5|4733|4734.5|4734|4734|4733|922
1634913000000|2021-10-22 14:30:00|4734|4732.5|4733|4732|4734|4732.5|4732|4731|1318
1634913010000|2021-10-22 14:30:10|4732.5|4732.5|4731.5|4730|4732.5|4732.5|4731|4730|1837
1634913020000|2021-10-22 14:30:20|4731|4730.5|4732.5|4731|4732.5|4732|4731|4730.5|1066
1634913030000|2021-10-22 14:30:30|4733|4731.5|4733|4732.5|4733.5|4732.5|4733|4731|719
1634913040000|2021-10-22 14:30:40|4733.5|4732|4733.5|4732.5|4733.5|4733|4733|4732|974
1634913050000|2021-10-22 14:30:50|4734|4733|4734.5|4733.5|4735|4734|4734|4732.5|1422
1634913060000|2021-10-22 14:31:00|4735|4734|4733|4732|4735|4734.5|4733|4732|5553
1634913070000|2021-10-22 14:31:10|4732.5|4731.5|4732.5|4731.5|4732.5|4732|4732|4730|1129
1634913080000|2021-10-22 14:31:20|4733|4732|4731.5|4730|4733|4732.5|4731.5|4730|1411
1634913090000|2021-10-22 14:31:30|4732|4730.5|4732|4731|4732|4731|4732|4730|401
1634913100000|2021-10-22 14:31:40|4731.5|4731.5|4730.5|4729|4731.5|4731.5|4730|4728.5|1353
1634913110000|2021-10-22 14:31:50|4730|4728.5|4730.5|4728.5|4730.5|4729.5|4730|4728.5|130
1634913120000|2021-10-22 14:32:00|4730|4729|4730|4728.5|4730.5|4729|4729.5|4728.5|45
1634913130000|2021-10-22 14:32:10|4729.5|4729|4729.5|4729|4730.5|4729.5|4729|4728.5|1817
1634913140000|2021-10-22 14:32:20|4730|4729.5|4731|4730.5|4731|4730.5|4730|4728.5|1338
1634913150000|2021-10-22 14:32:30|4731.5|4731|4731.5|4730.5|4732|4731.5|4731|4729.5|1229
1634913160000|2021-10-22 14:32:40|4732|4731|4731.5|4731|4732|4731.5|4731.5|4730.5|220
1634913170000|2021-10-22 14:32:50|4731|4730.5|4732|4730.5|4732|4731|4731|4730.5|1411
1634913180000|2021-10-22 14:33:00|4732.5|4731|4733.5|4732.5|4734|4733.5|4732.5|4731|4525
1634913190000|2021-10-22 14:33:10|4734|4733|4733.5|4732|4734|4733.5|4733.5|4732|378
1634913200000|2021-10-22 14:33:20|4733|4732.5|4732.5|4731.5|4733|4732.5|4732.5|4731|805
1634913210000|2021-10-22 14:33:30|4732|4732|4731|4729.5|4732|4732|4731|4729.5|845
1634913220000|2021-10-22 14:33:40||4730||4730||4730.5||4729.5|616
1634913230000|2021-10-22 14:33:50|4731.5|4730.5|4732|4731|4732.5|4732|4731|4730.5|905
1634913240000|2021-10-22 14:34:00|4732.5|4730.5|4732.5|4731|4732.5|4731.5|4731.5|4730|557
1634913250000|2021-10-22 14:34:10|4732|4730.5|4731.5|4730.5|4732.5|4731|4731.5|4730.5|573
1634913260000|2021-10-22 14:34:20|4731|4730|4729.5|4728.5|4731|4730.5|4729.5|4727.5|2276
1634913270000|2021-10-22 14:34:30|4729|4728|4728.5|4727.5|4729|4728.5|4728.5|4727.5|342
1634913280000|2021-10-22 14:34:40|4728|4727|4728|4726.5|4728|4727|4727.5|4726|48
1634913290000|2021-10-22 14:34:50|4727.5|4727|4728|4727|4728|4727.5|4727.5|4726|1242
1634913300000|2021-10-22 14:35:00|4728.5|4727.5|4730.5|4729|4730.5|4729.5|4728|4727|2057
1634913310000|2021-10-22 14:35:10|4730|4729.5|4730.5|4729.5|4730.5|4730|4730|4729|1094
1634913320000|2021-10-22 14:35:20|4730|4729|4730.5|4730|4730.5|4730|4730|4729|476
1634913330000|2021-10-22 14:35:30||4729.5||4730||4730||4729.5|11
1634913340000|2021-10-22 14:35:40|4731.5|4730.5|4731|4730|4732|4730.5|4730.5|4730|551
1634913350000|2021-10-22 14:35:50|4731.5|4730.5|4732|4731.5|4732|4731.5|4731|4730|766
1634913360000|2021-10-22 14:36:00|4731.5|4730.5|4731.5|4730|4732|4731|4731|4730|724
1634913370000|2021-10-22 14:36:10|4732|4730.5|4733|4732|4733|4732.5|4731.5|4730.5|1009
1634913380000|2021-10-22 14:36:20|4732.5|4731.5|4734.5|4733|4735|4734|4732.5|4731.5|948
1634913390000|2021-10-22 14:36:30|4734|4733.5|4733.5|4732.5|4734|4733.5|4733.5|4732|304
1634913400000|2021-10-22 14:36:40|4733|4731.5|4733.5|4732|4733.5|4732.5|4732.5|4731.5|2021
1634913410000|2021-10-22 14:36:50|4733|4732.5|4733|4732|4733.5|4733|4733|4732|1107
1634913420000|2021-10-22 14:37:00|4732.5|4732.5|4732.5|4731.5|4733|4732.5|4732.5|4731.5|316
1634913430000|2021-10-22 14:37:10|4732|4731|4733|4731.5|4733|4732.5|4732|4730.5|1331
1634913440000|2021-10-22 14:37:20|4732.5|4731|4731.5|4730.5|4733|4731|4731.5|4730.5|300
1634913450000|2021-10-22 14:37:30|4731|4730|4730.5|4729.5|4731.5|4730.5|4730|4729|1088
1634913460000|2021-10-22 14:37:40|4731|4729|4731.5|4730.5|4731.5|4731|4731|4729|904
1634913470000|2021-10-22 14:37:50|4732|4730|4732.5|4731|4732.5|4731|4732|4730|218
1634913480000|2021-10-22 14:38:00|4732|4730.5|4731.5|4729.5|4732|4730.5|4730.5|4729|570
1634913490000|2021-10-22 14:38:10|4731|4730|4730.5|4729.5|4731|4730|4730.5|4729.5|122
1634913500000|2021-10-22 14:38:20|4731|4730|4731.5|4730|4731.5|4730|4731|4729.5|458
1634913510000|2021-10-22 14:38:30|4731|4729.5|4730.5|4729.5|4731|4729.5|4730|4729|289
1634913520000|2021-10-22 14:38:40|4731|4729|4732.5|4731.5|4732.5|4732|4731|4729|1396
1634913530000|2021-10-22 14:38:50|4732|4731|4732.5|4731|4732.5|4731.5|4732|4731|277
1634913540000|2021-10-22 14:39:00|4732|4730.5|4730|4728.5|4732|4730.5|4729.5|4728.5|1841
1634913550000|2021-10-22 14:39:10|4729.5|4728|4729|4727.5|4730|4728.5|4729|4727.5|1197
1634913560000|2021-10-22 14:39:20|4728.5|4727|4728|4727.5|4729|4728|4728|4727|2039
1634913570000|2021-10-22 14:39:30|4727.5|4727|4728|4727|4728|4727|4727.5|4726.5|1084
1634913580000|2021-10-22 14:39:40|4728.5|4727.5|4728.5|4728|4728.5|4728|4728|4727|845
1634913590000|2021-10-22 14:39:50|4728|4727.5|4728.5|4727|4728.5|4728|4728|4727|402
1634913600000|2021-10-22 14:40:00|4729|4727.5|4730|4729|4730|4729.5|4729|4727|858
1634913610000|2021-10-22 14:40:10|4729.5|4728|4729.5|4728|4729.5|4728.5|4729.5|4728|239
1634913620000|2021-10-22 14:40:20|4729|4727.5|4729.5|4728.5|4729.5|4729|4728.5|4727|623
1634913630000|2021-10-22 14:40:30|4730|4728|4730|4728.5|4730|4728.5|4729.5|4728|564
1634913640000|2021-10-22 14:40:40|4729.5|4728|4730|4728.5|4730|4728.5|4729.5|4728|454
1634913650000|2021-10-22 14:40:50|4729.5|4729|4729.5|4728|4730|4729|4729.5|4728|211
1634913660000|2021-10-22 14:41:00|4730|4728.5|4730.5|4729.5|4731|4730|4730|4728|1043
1634913670000|2021-10-22 14:41:10|4731|4729|4731.5|4730.5|4731.5|4730.5|4730.5|4729|870
1634913680000|2021-10-22 14:41:20|4731|4730|4730|4728.5|4731|4730|4729.5|4728.5|1579
1634913690000|2021-10-22 14:41:30|4730.5|4729|4731|4730|4731.5|4730.5|4730|4729|1523
1634913700000|2021-10-22 14:41:40|4730.5|4729.5|4730.5|4729|4730.5|4729.5|4730|4728.5|521
1634913710000|2021-10-22 14:41:50|4730|4729.5|4730|4729|4730.5|4729.5|4730|4728.5|448
1634913720000|2021-10-22 14:42:00|4730.5|4729.5|4730.5|4729.5|4730.5|4730|4730.5|4729|543
1634913730000|2021-10-22 14:42:10|4731|4730|4731|4729.5|4731|4730|4731|4729.5|494
1634913740000|2021-10-22 14:42:20|4730.5|4729|4731|4730|4731|4730|4730|4729|1293
1634913750000|2021-10-22 14:42:30|4730.5|4729.5|4729|4728|4731|4729.5|4729|4728|1509
1634913760000|2021-10-22 14:42:40|4728.5|4727.5|4725|4723.5|4728.5|4728|4725|4723.5|3999
1634913770000|2021-10-22 14:42:50|4724.5|4723|4723.5|4722.5|4724.5|4724|4723.5|4722|159
1634913780000|2021-10-22 14:43:00|4723|4722|4721.5|4720.5|4723.5|4723|4721|4720|3198
1634913790000|2021-10-22 14:43:10|4721|4720|4721|4719.5|4721.5|4720.5|4720.5|4719|1360
1634913800000|2021-10-22 14:43:20|4720.5|4719|4716.5|4715.5|4721|4719|4716.5|4715.5|4225
1634913810000|2021-10-22 14:43:30|4716|4715|4716.5|4715.5|4716.5|4716|4716|4715|906
1634913820000|2021-10-22 14:43:40|4717|4716|4719|4718.5|4719|4718.5|4716.5|4716|4923
1634913830000|2021-10-22 14:43:50|4718.5|4718|4719|4718|4719|4718|4718.5|4718|875
1634913840000|2021-10-22 14:44:00|4718.5|4717|4720|4719|4720|4719.5|4718.5|4717|2051
1634913850000|2021-10-22 14:44:10|4719.5|4718.5|4719.5|4718|4719.5|4718.5|4719.5|4718|253
1634913860000|2021-10-22 14:44:20|4720|4718.5|4720|4718.5|4720|4719.5|4719|4718.5|569
1634913870000|2021-10-22 14:44:30|4720.5|4719|4720.5|4720|4720.5|4720|4720.5|4718.5|1188
1634913880000|2021-10-22 14:44:40|4720|4719.5|4719|4717.5|4720|4719.5|4719|4717.5|1859
1634913890000|2021-10-22 14:44:50|4718.5|4718|4719|4717.5|4719|4718.5|4718.5|4717|1033
1634913900000|2021-10-22 14:45:00|4719.5|4718.5|4719.5|4717.5|4719.5|4719|4719|4717.5|1336
1634913910000|2021-10-22 14:45:10|4719|4718.5|4718.5|4717.5|4719|4718.5|4718.5|4717.5|987
1634913920000|2021-10-22 14:45:20|4718|4717|4717.5|4716|4718|4717|4716.5|4715|1303
1634913930000|2021-10-22 14:45:30|4717|4715.5|4716.5|4715|4717|4715.5|4716|4714.5|173
1634913940000|2021-10-22 14:45:40|4717|4715.5|4716|4714|4717|4716|4715.5|4714|79
1634913950000|2021-10-22 14:45:50|4715.5|4714.5|4714|4712.5|4715.5|4714.5|4714|4712.5|639
1634913960000|2021-10-22 14:46:00|4713.5|4712|4712.5|4711|4713.5|4712.5|4712|4711|961
1634913970000|2021-10-22 14:46:10|4713|4711.5|4713.5|4712.5|4713.5|4712.5|4712|4711|1266
1634913980000|2021-10-22 14:46:20|4713|4712|4712|4710|4713.5|4712|4712|4710|1055
1634913990000|2021-10-22 14:46:30|4712.5|4710.5|4714|4713|4714|4713.5|4712.5|4710|1929
1634914000000|2021-10-22 14:46:40|4713.5|4712.5|4712.5|4711|4713.5|4713|4711.5|4710|6605
1634914010000|2021-10-22 14:46:50|4712|4711.5|4712|4710.5|4712|4711.5|4711.5|4710.5|1498
1634914020000|2021-10-22 14:47:00|4712.5|4711|4713|4712|4713|4712.5|4712|4711|1245
1634914030000|2021-10-22 14:47:10|4712.5|4711.5|4713|4712|4713|4712.5|4712.5|4711.5|297
1634914040000|2021-10-22 14:47:20|4712.5|4712.5|4713|4711.5|4713|4712.5|4712.5|4711.5|335
1634914050000|2021-10-22 14:47:30|4713.5|4712|4714|4713|4714|4713.5|4713.5|4712|1143
1634914060000|2021-10-22 14:47:40|4713.5|4712.5|4712|4710.5|4713.5|4712.5|4711.5|4710|1428
1634914070000|2021-10-22 14:47:50|4712.5|4711|4712.5|4711|4712.5|4711|4712.5|4711|619
1634914080000|2021-10-22 14:48:00|4712|4711.5|4712.5|4711|4712.5|4711.5|4712|4711|809
1634914090000|2021-10-22 14:48:10|4713|4711.5|4713.5|4712.5|4713.5|4712.5|4713|4711.5|1431
1634914100000|2021-10-22 14:48:20|4714|4712|4714|4713|4714|4713|4714|4712|503
1634914110000|2021-10-22 14:48:30|4714.5|4713.5|4715.5|4715|4716|4715|4714|4713.5|2270
1634914120000|2021-10-22 14:48:40|4715|4714.5|4714.5|4713.5|4715.5|4714.5|4714.5|4713.5|798
1634914130000|2021-10-22 14:48:50||4714||4714||4714||4713.5|0
1634914140000|2021-10-22 14:49:00|4714|4713.5|4713.5|4712.5|4714|4713.5|4713.5|4712|1510
1634914150000|2021-10-22 14:49:10||4712||4712.5||4713||4712|14
1634914160000|2021-10-22 14:49:20|4714|4713|4714.5|4713.5|4715.5|4715|4713.5|4713|1868
1634914170000|2021-10-22 14:49:30|4715.5|4714|4715|4713.5|4716.5|4715|4715|4713.5|676
1634914180000|2021-10-22 14:49:40|4714.5|4713|4715|4713.5|4715|4713.5|4714|4713|209
1634914190000|2021-10-22 14:49:50||4713||4713.5||4713.5||4713|106
1634914200000|2021-10-22 14:50:00||4714||4714||4714||4713.5|0
1634914210000|2021-10-22 14:50:10|4715.5|4714.5|4716|4715.5|4716|4715.5|4715.5|4714|892
1634914220000|2021-10-22 14:50:20|4715.5|4714.5|4715.5|4715|4715.5|4715|4715|4713.5|523
1634914230000|2021-10-22 14:50:30|4716|4714.5|4716|4714.5|4716|4715|4716|4714|363
1634914240000|2021-10-22 14:50:40|4715.5|4715|4715.5|4714.5|4715.5|4715|4715.5|4714.5|202
1634914250000|2021-10-22 14:50:50||4715||4714.5||4715||4714.5|0
1634914260000|2021-10-22 14:51:00||4715||4714.5||4715||4714.5|722
1634914270000|2021-10-22 14:51:10|4716|4715|4717|4715.5|4717.5|4717|4716|4714.5|1385
1634914280000|2021-10-22 14:51:20|4716.5|4715|4714|4713.5|4716.5|4715.5|4714|4713|710
1634914290000|2021-10-22 14:51:30|4713.5|4713|4713|4712|4713.5|4713|4713|4712|1220
1634914300000|2021-10-22 14:51:40|4712.5|4711.5|4710|4709|4712.5|4711.5|4710|4709|2512
1634914310000|2021-10-22 14:51:50|4709.5|4708.5|4709.5|4708.5|4710|4709|4709|4708|1763
1634914320000|2021-10-22 14:52:00|4710|4709|4711|4710|4711|4710.5|4709.5|4708.5|1876
1634914330000|2021-10-22 14:52:10|4711.5|4710.5|4711.5|4710.5|4712|4711|4711.5|4709.5|1297
1634914340000|2021-10-22 14:52:20|4711|4711|4711|4710|4711|4711|4711|4710|1012
1634914350000|2021-10-22 14:52:30|4710.5|4709.5|4708.5|4707.5|4710.5|4709.5|4708.5|4707.5|376
1634914360000|2021-10-22 14:52:40|4709|4707|4708|4707|4709|4707|4707.5|4706.5|42
1634914370000|2021-10-22 14:52:50|4707.5|4706.5|4707.5|4706.5|4708|4707|4707|4706.5|576
1634914380000|2021-10-22 14:53:00|4707|4707|4707|4705|4707.5|4707|4706.5|4705|558
1634914390000|2021-10-22 14:53:10|4707.5|4705.5|4707.5|4706.5|4707.5|4706.5|4707.5|4705|539
1634914400000|2021-10-22 14:53:20|4707|4706|4706.5|4705|4707|4706|4706.5|4705|399
1634914410000|2021-10-22 14:53:30|4706|4704.5|4706|4704.5|4706|4705|4705.5|4704|820
1634914420000|2021-10-22 14:53:40||4705.5||4704.5||4705.5||4704.5|681
1634914430000|2021-10-22 14:53:50|4705.5|4705|4705.5|4704.5|4705.5|4705|4705.5|4704.5|106
1634914440000|2021-10-22 14:54:00|4705|4704|4704|4703|4705|4704|4704|4703|4390
1634914450000|2021-10-22 14:54:10|4703.5|4702.5|4703|4701.5|4704|4702.5|4702.5|4701|865
1634914460000|2021-10-22 14:54:20|4702.5|4701|4702|4700.5|4703|4701|4702|4700.5|256
1634914470000|2021-10-22 14:54:30|4701.5|4701|4701|4700|4702|4701|4701|4700|317
1634914480000|2021-10-22 14:54:40|4700.5|4700.5|4699.5|4699|4700.5|4700.5|4699.5|4699|1180
1634914490000|2021-10-22 14:54:50|4700|4698.5|4700|4699|4700|4699.5|4700|4698.5|25845
1634914500000|2021-10-22 14:55:00|4700.5|4699.5|4700|4699|4700.5|4700|4700|4699|3016
1634914510000|2021-10-22 14:55:10|4699.5|4698.5|4697.5|4696|4699.5|4699|4697|4696|4246
1634914520000|2021-10-22 14:55:20|4698|4697|4697.5|4696.5|4698|4697.5|4697.5|4696|3455
1634914530000|2021-10-22 14:55:30|||||||||507
1634914540000|2021-10-22 14:55:40|4698|4697|4698.5|4697|4699.5|4699|4698|4697|4276
1634914550000|2021-10-22 14:55:50|4698|4696.5|4697|4696|4698|4696.5|4697|4696|414
1634914560000|2021-10-22 14:56:00|4696.5|4695|4699|4697.5|4699|4697.5|4696|4695|4241
1634914570000|2021-10-22 14:56:10|4698.5|4698|4700.5|4699.5|4700.5|4700|4698.5|4697.5|266
1634914580000|2021-10-22 14:56:20|4700|4699|4700.5|4699.5|4701|4700.5|4700|4699|1110
1634914590000|2021-10-22 14:56:30|4701|4700.5|4700|4699|4701.5|4701|4700|4699|2767
1634914600000|2021-10-22 14:56:40|4699.5|4698.5|4701|4700|4701|4700.5|4699|4698|2263
1634914610000|2021-10-22 14:56:50|4700.5|4699|4701|4699.5|4701|4700|4700.5|4699|195
1634914620000|2021-10-22 14:57:00|4700.5|4700|4700.5|4699|4701|4700|4700|4699|696
1634914630000|2021-10-22 14:57:10|4701|4699.5|4702|4701|4702.5|4701.5|4701|4699|1684
1634914640000|2021-10-22 14:57:20|4701.5|4700.5|4699|4698|4701.5|4700.5|4699|4697.5|1929
1634914650000|2021-10-22 14:57:30|4698.5|4697.5|4698.5|4697.5|4698.5|4698|4698.5|4697.5|325
1634914660000|2021-10-22 14:57:40|4699|4698|4699.5|4698.5|4699.5|4698.5|4699|4697.5|675
1634914670000|2021-10-22 14:57:50|4700|4698|4699.5|4698.5|4700.5|4699.5|4699.5|4698|1363
1634914680000|2021-10-22 14:58:00|4699|4698|4699|4698|4699|4698|4699|4697.5|374
1634914690000|2021-10-22 14:58:10|4698.5|4697.5|4698.5|4697.5|4698.5|4697.5|4698|4696.5|1508
1634914700000|2021-10-22 14:58:20|4698|4697|4698|4697|4698|4697|4698|4697|683
1634914710000|2021-10-22 14:58:30|4698.5|4697.5|4698.5|4697.5|4698.5|4698|4698.5|4697.5|564
1634914720000|2021-10-22 14:58:40|4699|4698|4698.5|4698|4699|4698.5|4698.5|4697.5|714
1634914730000|2021-10-22 14:58:50|4699|4698.5|4699.5|4699|4699.5|4699|4699|4698|446
1634914740000|2021-10-22 14:59:00|4699|4698.5|4697|4695.5|4699|4699|4697|4695.5|4439
1634914750000|2021-10-22 14:59:10|||||||||192
1634914760000|2021-10-22 14:59:20|4696.5|4695|4697|4696|4697|4696.5|4696|4695|1523
1634914770000|2021-10-22 14:59:30|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4696|4695|499
1634914780000|2021-10-22 14:59:40|4696|4695|4696|4695|4696.5|4695.5|4696|4695|280
1634914790000|2021-10-22 14:59:50|4696.5|4695.5|4696.5|4695.5|4696.5|4696|4696|4695|541
1634914800000|2021-10-22 15:00:00|||||||||260
1634914810000|2021-10-22 15:00:10|4697|4696|4698|4697|4698|4697.5|4697|4695.5|2229
1634914820000|2021-10-22 15:00:20|4698.5|4697.5|4700|4699.5|4700|4699.5|4698|4697|1091
1634914830000|2021-10-22 15:00:30|4699.5|4698.5|4701|4700|4701|4700.5|4699.5|4698|2105
1634914840000|2021-10-22 15:00:40|4701.5|4699.5|4702|4700.5|4702|4701.5|4701.5|4699.5|860
1634914850000|2021-10-22 15:00:50|4701.5|4700|4701.5|4700|4702|4700.5|4701|4700|883
1634914860000|2021-10-22 15:01:00|4702|4701|4702.5|4701.5|4702.5|4702|4701.5|4700|2040
1634914870000|2021-10-22 15:01:10|4703|4702|4704.5|4703|4704.5|4703.5|4703|4702|1430
1634914880000|2021-10-22 15:01:20|4704|4704|4704.5|4703.5|4705.5|4704.5|4704|4703|2286
1634914890000|2021-10-22 15:01:30|4705|4704|4706.5|4705.5|4706.5|4705.5|4705|4704|1458
1634914900000|2021-10-22 15:01:40|4706|4705|4706.5|4706|4706.5|4706|4705.5|4704.5|1083
1634914910000|2021-10-22 15:01:50||4705.5||4705.5||4705.5||4705|1351
1634914920000|2021-10-22 15:02:00|4706|4705|4706.5|4705.5|4706.5|4706|4706|4705|1846
1634914930000|2021-10-22 15:02:10|4706|4705|4705.5|4704.5|4706|4705|4705.5|4704.5|424
1634914940000|2021-10-22 15:02:20|4705|4704|4705.5|4704.5|4705.5|4704.5|4704|4703.5|3019
1634914950000|2021-10-22 15:02:30|4706|4705|4706|4705|4706|4705.5|4705.5|4705|1583
1634914960000|2021-10-22 15:02:40|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706.5|4705|528
1634914970000|2021-10-22 15:02:50|4707|4706|4709|4708|4709.5|4709|4707|4705.5|2148
1634914980000|2021-10-22 15:03:00|4708.5|4708.5|4709|4708|4709|4708.5|4708.5|4708|532
1634914990000|2021-10-22 15:03:10|4708.5|4707.5|4708|4707|4709|4708|4708|4707|3904
1634915000000|2021-10-22 15:03:20|4707.5|4706.5|4707.5|4707|4708|4707.5|4707.5|4706.5|1058
1634915010000|2021-10-22 15:03:30|4708|4707.5|4708.5|4707.5|4708.5|4708|4708|4707.5|1052
1634915020000|2021-10-22 15:03:40|4708|4708|4708|4707|4708|4708|4708|4707|1409
1634915030000|2021-10-22 15:03:50|4707.5|4707.5|4708|4707|4708|4707.5|4707.5|4706.5|1280
1634915040000|2021-10-22 15:04:00|4707.5|4706.5|4705.5|4704.5|4708|4706.5|4705.5|4704.5|1627
1634915050000|2021-10-22 15:04:10|4706|4705|4708|4707|4708|4707|4706|4704.5|3303
1634915060000|2021-10-22 15:04:20|4707.5|4706.5|4708|4707|4708|4707.5|4707.5|4706|363
1634915070000|2021-10-22 15:04:30|4707.5|4706.5|4707.5|4706.5|4708|4706.5|4707|4706.5|257
1634915080000|2021-10-22 15:04:40|4707|4706|4706.5|4705.5|4707|4706|4706.5|4705.5|818
1634915090000|2021-10-22 15:04:50|4706|4705|4705.5|4704.5|4706|4705|4705.5|4704.5|962
1634915100000|2021-10-22 15:05:00|4706|4705|4706|4705|4706|4705.5|4705.5|4704|1258
1634915110000|2021-10-22 15:05:10|4706.5|4705.5|4708.5|4707|4708.5|4708|4706|4705.5|1988
1634915120000|2021-10-22 15:05:20||4707.5||4707.5||4707.5||4707|298
1634915130000|2021-10-22 15:05:30|4708|4707|4706|4705|4708.5|4707|4706|4705|1357
1634915140000|2021-10-22 15:05:40|4706.5|4705.5|4706.5|4705|4706.5|4705.5|4706.5|4705|473
1634915150000|2021-10-22 15:05:50|4706|4704.5|4705.5|4704.5|4706|4705|4705|4704.5|1218
1634915160000|2021-10-22 15:06:00|4705|4704|4704|4703|4705|4704|4704|4703|945
1634915170000|2021-10-22 15:06:10|4703.5|4702.5|4704.5|4703.5|4705.5|4704.5|4703.5|4702.5|2458
1634915180000|2021-10-22 15:06:20|4704|4704|4705.5|4704.5|4705.5|4705|4704|4704|2230
1634915190000|2021-10-22 15:06:30|4705|4705|4701|4699.5|4705.5|4705|4700.5|4699.5|5883
1634915200000|2021-10-22 15:06:40|4701.5|4700|4702|4701|4702|4701.5|4701|4700|1834
1634915210000|2021-10-22 15:06:50|4701.5|4700.5|4702|4700.5|4702|4701|4701.5|4700.5|547
1634915220000|2021-10-22 15:07:00|4702.5|4701.5|4701|4700|4703.5|4702.5|4700.5|4700|7490
1634915230000|2021-10-22 15:07:10|4700.5|4699.5|4701|4699.5|4701.5|4701|4700.5|4699.5|1536
1634915240000|2021-10-22 15:07:20|4700.5|4700|4700.5|4700|4701|4700|4700|4699|2790
1634915250000|2021-10-22 15:07:30|4701|4700.5|4703|4702|4703|4702.5|4701|4700|3433
1634915260000|2021-10-22 15:07:40|4702.5|4701.5|4702.5|4702|4703|4702|4702.5|4701.5|336
1634915270000|2021-10-22 15:07:50|4703|4701.5|4701|4700|4703|4701.5|4701|4700|1460
1634915280000|2021-10-22 15:08:00|4700.5|4699.5|4699|4697.5|4700.5|4699.5|4699|4697.5|344
1634915290000|2021-10-22 15:08:10|4699.5|4698|4700|4699.5|4700.5|4699.5|4699.5|4698|2096
1634915300000|2021-10-22 15:08:20|4699.5|4699|4700|4699|4700|4699.5|4699.5|4699|1570
1634915310000|2021-10-22 15:08:30|4699.5|4698.5|4699|4698.5|4700|4699.5|4699|4698|2884
1634915320000|2021-10-22 15:08:40||4698||4698||4698||4698|677
1634915330000|2021-10-22 15:08:50|4698.5|4697.5|4698.5|4697.5|4698.5|4697.5|4698.5|4697.5|506
1634915340000|2021-10-22 15:09:00|4698|4697|4697|4696|4698|4697|4697|4695.5|1328
1634915350000|2021-10-22 15:09:10|4696.5|4695.5|4697|4696|4697|4696|4696|4695|1150
1634915360000|2021-10-22 15:09:20|4696.5|4695.5|4696|4695|4696.5|4695.5|4696|4694.5|510
1634915370000|2021-10-22 15:09:30||4695.5||4695.5||4695.5||4695|840
1634915380000|2021-10-22 15:09:40|4695.5|4695|4695.5|4694.5|4696|4695|4695.5|4694.5|989
1634915390000|2021-10-22 15:09:50|4695|4694|4695|4694|4695|4694|4695|4694|4437
1634915400000|2021-10-22 15:10:00|4694.5|4694.5|4696|4695.5|4696|4695.5|4694.5|4694.5|3291
1634915410000|2021-10-22 15:10:10|4695.5|4695|4694.5|4694|4695.5|4695|4694.5|4694|1113
1634915420000|2021-10-22 15:10:20|4694|4693.5|4694|4693.5|4694|4693.5|4693.5|4692|1403
1634915430000|2021-10-22 15:10:30|4694.5|4693|4692.5|4691.5|4694.5|4693|4692.5|4691|2033
1634915440000|2021-10-22 15:10:40|4693|4691|4693.5|4692|4694|4693|4693|4691|2049
1634915450000|2021-10-22 15:10:50|4694|4692.5|4696|4694.5|4696|4695|4693.5|4692.5|2134
1634915460000|2021-10-22 15:11:00|4696.5|4695|4697|4696|4697|4696|4696.5|4695|397
1634915470000|2021-10-22 15:11:10|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696.5|4695|994
1634915480000|2021-10-22 15:11:20|4697|4696|4696.5|4695.5|4697|4696.5|4696|4695|2825
1634915490000|2021-10-22 15:11:30|4696|4695|4694.5|4692.5|4696|4695|4694.5|4692.5|2375
1634915500000|2021-10-22 15:11:40||4693||4693.5||4694||4693|454
1634915510000|2021-10-22 15:11:50|4694|4694|4695|4694|4695|4694|4694|4694|464
1634915520000|2021-10-22 15:12:00|4694.5|4693.5|4694.5|4693.5|4695|4693.5|4694.5|4693.5|549
1634915530000|2021-10-22 15:12:10|4694|4694|4695|4694|4695|4694.5|4694|4694|1344
1634915540000|2021-10-22 15:12:20|4694.5|4693.5|4694.5|4693.5|4694.5|4694|4694|4693.5|1275
1634915550000|2021-10-22 15:12:30|4694||4694||4694||4694||322
1634915560000|2021-10-22 15:12:40|4693.5|4693|4693.5|4692.5|4694|4693|4692.5|4692|2529
1634915570000|2021-10-22 15:12:50|4694|4693|4694.5|4693.5|4696|4695|4694|4693|2951
1634915580000|2021-10-22 15:13:00|4695|4694|4694.5|4694|4695|4694|4694.5|4694|437
1634915590000|2021-10-22 15:13:10|4694|4693.5|4694|4692.5|4694|4693.5|4693.5|4692.5|669
1634915600000|2021-10-22 15:13:20|4694.5|4693|4694.5|4693.5|4694.5|4693.5|4694|4692.5|854
1634915610000|2021-10-22 15:13:30|4695|4694|4694.5|4693.5|4695|4694|4694|4693.5|551
1634915620000|2021-10-22 15:13:40|4694|4693|4693.5|4693|4694|4693|4693.5|4692.5|342
1634915630000|2021-10-22 15:13:50||4692.5||4692.5||4692.5||4692.5|1065
1634915640000|2021-10-22 15:14:00|4693|4691.5|4692|4691|4693|4692|4691.5|4690.5|3351
1634915650000|2021-10-22 15:14:10||4690.5||4691||4691||4690.5|20
1634915660000|2021-10-22 15:14:20|4691.5|4690.5|4691.5|4690.5|4692|4690.5|4691.5|4690.5|106
1634915670000|2021-10-22 15:14:30|4691|4690|4691|4690|4691|4690.5|4690|4689|2310
1634915680000|2021-10-22 15:14:40|4691.5|4690.5|4691.5|4691|4692|4691.5|4691.5|4690.5|2122
1634915690000|2021-10-22 15:14:50|4692|4691.5|4692.5|4691.5|4692.5|4691.5|4692|4690.5|467
1634915700000|2021-10-22 15:15:00|4693|4691|4692.5|4691|4693.5|4692|4692|4690.5|405
1634915710000|2021-10-22 15:15:10|4692|4690.5|4692|4691|4692.5|4691.5|4692|4690.5|122
1634915720000|2021-10-22 15:15:20|4692.5|4691.5|4692.5|4691.5|4693|4692|4692|4690.5|90
1634915730000|2021-10-22 15:15:30|4693|4692|4694.5|4692.5|4695.5|4694|4692.5|4691|244
1634915740000|2021-10-22 15:15:40|4693.5|4692|4695.5|4694|4695.5|4694.5|4693.5|4692|412
1634915750000|2021-10-22 15:15:50|4695|4693.5|4694.5|4693.5|4695.5|4694|4694.5|4693|88
1634915760000|2021-10-22 15:16:00|4694|4693|4696.5|4695|4697|4695.5|4694|4692.5|419
1634915770000|2021-10-22 15:16:10|4697|4695.5|4695.5|4694|4697|4695.5|4695|4693.5|88
1634915780000|2021-10-22 15:16:20|4695|4693.5|4694|4692.5|4695|4693.5|4694|4692.5|573
1634915790000|2021-10-22 15:16:30|4694.5|4693|4692.5|4691|4694.5|4693|4692.5|4690.5|379
1634915800000|2021-10-22 15:16:40|4692|4690.5|4691.5|4690|4692|4690.5|4691|4689|142
1634915810000|2021-10-22 15:16:50|4691|4689.5|4691|4690|4692|4690.5|4691|4689.5|100
1634915820000|2021-10-22 15:17:00|4691.5|4690.5|4691.5|4689.5|4692.5|4691|4691|4689.5|330
1634915830000|2021-10-22 15:17:10|4691|4690|4691|4689.5|4691.5|4690.5|4690.5|4689|67
1634915840000|2021-10-22 15:17:20|4690.5|4689|4690|4688.5|4691|4689.5|4689.5|4688|138
1634915850000|2021-10-22 15:17:30|4689.5|4688|4690|4688.5|4690|4688.5|4689.5|4688|59
1634915860000|2021-10-22 15:17:40|4689.5|4688|4689|4687|4689.5|4688|4688.5|4687|117
1634915870000|2021-10-22 15:17:50|4688.5|4687.5|4691|4690|4691|4690|4688.5|4687.5|209
1634915880000|2021-10-22 15:18:00|4690.5|4689|4691.5|4690.5|4692|4691|4690.5|4689|227
1634915890000|2021-10-22 15:18:10|4692|4691|4692.5|4691|4692.5|4691.5|4691.5|4690|0
1634915900000|2021-10-22 15:18:20|4693|4691.5|4692|4690.5|4693|4691.5|4692|4690.5|56
1634915910000|2021-10-22 15:18:30|4692.5|4691|4690|4688|4692.5|4691|4690|4688|95
1634915920000|2021-10-22 15:18:40|4689.5|4687.5|4690|4688.5|4690|4689|4689.5|4687.5|154
1634915930000|2021-10-22 15:18:50|4689.5|4688|4689|4688|4690|4688.5|4689|4688|147
1634915940000|2021-10-22 15:19:00|4689.5|4688.5|4690.5|4689|4690.5|4689|4689|4687.5|40
1634915950000|2021-10-22 15:19:10|4690|4688.5|4689.5|4688|4690.5|4688.5|4689.5|4687.5|0
1634915960000|2021-10-22 15:19:20|4690|4688.5|4689|4687.5|4690|4688.5|4688.5|4686.5|153
1634915970000|2021-10-22 15:19:30|4689.5|4687|4689|4687|4689.5|4688|4689|4687|85
1634915980000|2021-10-22 15:19:40|4689.5|4687.5|4689.5|4688|4689.5|4688|4688.5|4687|60
1634915990000|2021-10-22 15:19:50|4689|4687.5|4688|4687|4689.5|4688.5|4688|4687|43
1634916000000|2021-10-22 15:20:00|4688.5|4687.5|4688|4686.5|4688.5|4687.5|4687.5|4685.5|58
1634916010000|2021-10-22 15:20:10|4687.5|4686|4688.5|4687.5|4689|4688|4687.5|4686|17
1634916020000|2021-10-22 15:20:20|4689|4688|4689.5|4688|4689.5|4688|4688.5|4687.5|163
1634916030000|2021-10-22 15:20:30|4689|4688.5|4689.5|4688|4690|4688.5|4689|4688|80
1634916040000|2021-10-22 15:20:40|4690|4688.5|4690.5|4689|4690.5|4689|4689.5|4688.5|19
1634916050000|2021-10-22 15:20:50|4690|4688.5|4691|4689.5|4691|4690|4689.5|4688|647
1634916060000|2021-10-22 15:21:00|4690.5|4690|4690.5|4689|4692|4691|4690|4688.5|439
1634916070000|2021-10-22 15:21:10|4690|4688.5|4689.5|4687.5|4691|4690|4689.5|4687.5|211
1634916080000|2021-10-22 15:21:20|4689|4687|4687.5|4686|4689.5|4687.5|4687|4685.5|236
1634916090000|2021-10-22 15:21:30|4687|4685.5|4688|4686|4688|4686.5|4687|4685|62
1634916100000|2021-10-22 15:21:40|4687.5|4685.5|4687|4685|4688.5|4686.5|4686|4684.5|175
1634916110000|2021-10-22 15:21:50|4686.5|4684.5|4686.5|4685.5|4687|4685.5|4686|4684.5|424
1634916120000|2021-10-22 15:22:00|4686|4685|4687|4685.5|4688|4686.5|4686|4685|77
1634916130000|2021-10-22 15:22:10|4687.5|4686|4688|4686|4688.5|4687.5|4687.5|4685.5|152
1634916140000|2021-10-22 15:22:20|4688.5|4686.5|4687.5|4686|4688.5|4687.5|4687.5|4686|0
1634916150000|2021-10-22 15:22:30|4688|4686.5|4687.5|4686|4688|4686.5|4687|4686|108
1634916160000|2021-10-22 15:22:40|4687|4685.5|4686|4684.5|4687.5|4686|4685.5|4684|310
1634916170000|2021-10-22 15:22:50|4685.5|4684|4685|4684|4686|4685|4685|4684|0
1634916180000|2021-10-22 15:23:00|4685.5|4684.5|4686|4684|4687.5|4686|4685|4683.5|221
1634916190000|2021-10-22 15:23:10|4686.5|4684.5|4687|4685|4687.5|4685.5|4686|4684|46
1634916200000|2021-10-22 15:23:20|4687.5|4685.5|4686|4684.5|4687.5|4686.5|4685.5|4684.5|253
1634916210000|2021-10-22 15:23:30|4686.5|4685|4687|4686|4687.5|4686|4686|4685|54
1634916220000|2021-10-22 15:23:40|4687.5|4685.5|4686.5|4685|4687.5|4686|4686.5|4685|35
1634916230000|2021-10-22 15:23:50|4687|4685.5|4686.5|4684.5|4687|4685.5|4686|4684.5|241
1634916240000|2021-10-22 15:24:00|4686|4684|4685.5|4683.5|4686.5|4684.5|4685|4683|181
1634916250000|2021-10-22 15:24:10|4685|4683|4687|4685|4687|4685.5|4684|4682.5|177
1634916260000|2021-10-22 15:24:20|4686.5|4685.5|4686.5|4685|4687|4685.5|4686|4684.5|40
1634916270000|2021-10-22 15:24:30|4686|4684.5|4685.5|4684|4686.5|4685|4685.5|4684|0
1634916280000|2021-10-22 15:24:40|4685|4684.5|4684.5|4682.5|4685.5|4684.5|4684.5|4682.5|290
1634916290000|2021-10-22 15:24:50|4685|4683|4683.5|4682.5|4685|4683.5|4683|4681|208
1634916300000|2021-10-22 15:25:00|4684|4683|4683.5|4681.5|4684|4683|4682|4680.5|565
1634916310000|2021-10-22 15:25:10|4683|4681|4682.5|4681|4683|4681.5|4681.5|4679.5|123
1634916320000|2021-10-22 15:25:20|4683|4681.5|4684|4682|4684|4682.5|4682|4680|328
1634916330000|2021-10-22 15:25:30|4683.5|4682.5|4684.5|4683.5|4684.5|4683.5|4683.5|4681.5|0
1634916340000|2021-10-22 15:25:40|4684|4683|4684.5|4683|4685.5|4684.5|4684|4682.5|281
1634916350000|2021-10-22 15:25:50|4685|4683.5|4684.5|4683|4686|4684.5|4683.5|4682.5|552
1634916360000|2021-10-22 15:26:00|4684|4682.5|4683|4681|4684.5|4683|4682|4680.5|375
1634916370000|2021-10-22 15:26:10|4682.5|4680.5|4682.5|4681|4683|4681.5|4682|4680.5|72
1634916380000|2021-10-22 15:26:20|4682|4680.5|4681.5|4680.5|4682|4680.5|4680.5|4679|266
1634916390000|2021-10-22 15:26:30|4681|4680|4684|4682.5|4684|4682.5|4681|4680|334
1634916400000|2021-10-22 15:26:40|4683.5|4682|4684.5|4682.5|4685.5|4683.5|4683.5|4682|178
1634916410000|2021-10-22 15:26:50|4684|4682|4683.5|4682|4685|4683|4683.5|4682|180
1634916420000|2021-10-22 15:27:00|4684|4682.5|4682.5|4681|4684|4682.5|4682.5|4680.5|75
1634916430000|2021-10-22 15:27:10|4683|4681.5|4686.5|4684.5|4686.5|4684.5|4682.5|4681|214
1634916440000|2021-10-22 15:27:20|4687|4685|4685.5|4684.5|4687|4685|4685|4683.5|36
1634916450000|2021-10-22 15:27:30|4686|4685|4686|4684|4686|4685|4685.5|4683.5|66
1634916460000|2021-10-22 15:27:40|4685.5|4683.5|4686.5|4685.5|4686.5|4685.5|4685.5|4683.5|39
1634916470000|2021-10-22 15:27:50|4687|4686|4687|4685.5|4687.5|4686|4686.5|4685|121
1634916480000|2021-10-22 15:28:00|4686.5|4685|4687|4686|4687|4686|4686|4684.5|130
1634916490000|2021-10-22 15:28:10|4687.5|4686.5|4688|4686.5|4688|4686.5|4687|4686|49
1634916500000|2021-10-22 15:28:20|4687.5|4687|4688|4686.5|4688.5|4687|4687.5|4686.5|46
1634916510000|2021-10-22 15:28:30|4688.5|4687|4688|4686.5|4688.5|4687|4688|4686|287
1634916520000|2021-10-22 15:28:40|4688.5|4687|4689|4687.5|4689|4687.5|4688|4686.5|333
1634916530000|2021-10-22 15:28:50|4689.5|4688|4689|4687|4689.5|4688|4688.5|4687|386
1634916540000|2021-10-22 15:29:00|4688.5|4687.5|4689|4687.5|4689.5|4688|4688.5|4686.5|575
1634916550000|2021-10-22 15:29:10|4689.5|4688|4689|4687.5|4689.5|4688|4688|4686.5|150
1634916560000|2021-10-22 15:29:20|4688.5|4687|4688.5|4687|4689|4687.5|4688|4687|70
1634916570000|2021-10-22 15:29:30|4689|4687.5|4690.5|4689|4690.5|4689|4688.5|4687.5|58
1634916580000|2021-10-22 15:29:40|4690|4689.5|4689|4687|4690.5|4689.5|4689|4687|180
1634916590000|2021-10-22 15:29:50|4689.5|4687.5|4689|4687|4690|4688.5|4689|4687|69
1635145220000|2021-10-25 07:00:20|4736.5|4729.5|4740.5|4736|4745|4740|4736.5|4729.5|7006
1635145230000|2021-10-25 07:00:30|4740|4736.5|4739.5|4734.5|4745|4739.5|4736|4734|1450
1635145240000|2021-10-25 07:00:40|4739|4735|4740.5|4734.5|4740.5|4736|4739|4734.5|1595
1635145250000|2021-10-25 07:00:50|4740|4733|4745|4742.5|4749|4744|4738|4732|8756
1635145260000|2021-10-25 07:01:00|4744.5|4743|4741.5|4738|4749|4745|4740.5|4737|6893
1635145270000|2021-10-25 07:01:10|4741|4735.5|4730|4726.5|4741.5|4735.5|4729|4724|6796
1635145280000|2021-10-25 07:01:20|4729.5|4727|4738|4734.5|4738|4735.5|4729.5|4727|3419
1635145290000|2021-10-25 07:01:30|4738.5|4735|4738.5|4735|4741|4737|4735.5|4731.5|1856
1635145300000|2021-10-25 07:01:40|4738|4734.5|4737|4735|4738|4735|4733|4730|2044
1635145310000|2021-10-25 07:01:50|4736.5|4735.5|4732|4729|4736.5|4735.5|4730|4725.5|3830
1635145320000|2021-10-25 07:02:00|4731|4728.5|4732|4728|4732|4728.5|4727.5|4724|2039
1635145330000|2021-10-25 07:02:10|4733.5|4728.5|4735.5|4733.5|4736.5|4734|4732|4728|2279
1635145340000|2021-10-25 07:02:20|4736.5|4734|4742.5|4739|4743.5|4739|4735.5|4733|2241
1635145350000|2021-10-25 07:02:30|4742|4739.5|4739.5|4736|4742.5|4740|4739.5|4736|781
1635145360000|2021-10-25 07:02:40|4740|4736.5|4744.5|4740.5|4745|4741|4740|4736.5|2548
1635145370000|2021-10-25 07:02:50|4743.5|4740|4742|4739|4743.5|4740|4739.5|4738|649
1635145380000|2021-10-25 07:03:00|4741.5|4738.5|4741.5|4738.5|4741.5|4739|4741|4738.5|239
1635145390000|2021-10-25 07:03:10|4741|4738|4746.5|4743.5|4747|4743.5|4741|4738|1498
1635145400000|2021-10-25 07:03:20|4746|4743|4745|4742.5|4746.5|4744|4744|4740|778
1635145410000|2021-10-25 07:03:30|4746.5|4743|4741|4737|4746.5|4744.5|4741|4737|1917
1635145420000|2021-10-25 07:03:40|4742|4737.5|4737.5|4735|4745.5|4741.5|4737.5|4735|1441
1635145430000|2021-10-25 07:03:50|4737|4734|4735.5|4734|4737|4734|4735.5|4733|403
1635145440000|2021-10-25 07:04:00|4735|4733.5|4734|4732|4735.5|4733.5|4733|4729|2023
1635145450000|2021-10-25 07:04:10|4734.5|4732.5|4733.5|4731|4735.5|4732.5|4733|4730.5|1032
1635145460000|2021-10-25 07:04:20|4733|4730.5|4729|4727|4733.5|4730.5|4728.5|4724|1286
1635145470000|2021-10-25 07:04:30|4728.5|4726.5|4730.5|4728|4733|4730.5|4728.5|4726|2632
1635145480000|2021-10-25 07:04:40|4731|4728.5|4731|4729|4731.5|4731|4730.5|4728.5|1932
1635145490000|2021-10-25 07:04:50|4731.5|4728|4738.5|4736|4740|4736.5|4731.5|4728|1011
1635145500000|2021-10-25 07:05:00|4738|4735.5|4738.5|4736.5|4740|4736.5|4734.5|4732.5|2488
1635145510000|2021-10-25 07:05:10|4738|4736|4741.5|4739|4742|4739|4736|4733.5|1593
1635145520000|2021-10-25 07:05:20|4742|4739.5|4742|4739.5|4744.5|4742|4740.5|4738|3604
1635145530000|2021-10-25 07:05:30|4741.5|4739|4737.5|4735|4741.5|4739|4737.5|4735|1848
1635145540000|2021-10-25 07:05:40|4737|4734.5|4741.5|4740|4742|4740.5|4737|4734.5|2763
1635145550000|2021-10-25 07:05:50|4741|4739.5|4740.5|4739|4742|4741|4739|4738.5|3475
1635145560000|2021-10-25 07:06:00|4740|4738.5|4740.5|4738.5|4740.5|4738.5|4739.5|4738.5|740
1635145570000|2021-10-25 07:06:10|4740|4738|4739|4736.5|4740.5|4738|4737.5|4735|2099
1635145580000|2021-10-25 07:06:20|4739.5|4737|4737.5|4735|4740|4738|4735.5|4733|1237
1635145590000|2021-10-25 07:06:30|4738|4735.5|4739|4737|4739.5|4738|4738|4735|363
1635145600000|2021-10-25 07:06:40|4738.5|4737.5|4739|4737|4739|4737.5|4738.5|4736.5|301
1635145610000|2021-10-25 07:06:50|4738.5|4736.5|4734|4732|4738.5|4736.5|4734|4732|1314
1635145620000|2021-10-25 07:07:00|4733.5|4731.5|4736|4734|4736|4734.5|4733.5|4731.5|536
1635145630000|2021-10-25 07:07:10|4735.5|4733.5|4732.5|4730|4735.5|4733.5|4732.5|4730|885
1635145640000|2021-10-25 07:07:20|4732|4730.5|4733|4731|4733.5|4731|4728|4725.5|1260
1635145650000|2021-10-25 07:07:30|4733.5|4731.5|4730|4728|4734|4732|4730|4728|1194
1635145660000|2021-10-25 07:07:40|4729.5|4727|4731|4728|4732|4729|4729.5|4727|293
1635145670000|2021-10-25 07:07:50|4731.5|4728.5|4731.5|4728.5|4732|4729|4731|4728|752
1635145680000|2021-10-25 07:08:00|4732|4728|4726|4723.5|4732|4728|4723.5|4720.5|1499
1635145690000|2021-10-25 07:08:10|4725.5|4723|4724.5|4722|4726.5|4724|4723.5|4721|1295
1635145700000|2021-10-25 07:08:20|4725.5|4722.5|4725|4722.5|4725.5|4723|4724.5|4722.5|179
1635145710000|2021-10-25 07:08:30|4724.5|4722|4726|4723.5|4726|4725|4724|4722|939
1635145720000|2021-10-25 07:08:40|4725.5|4723|4728.5|4726|4729|4726.5|4724|4722|1321
1635145730000|2021-10-25 07:08:50|4730|4726.5|4730|4727|4732|4728.5|4727.5|4726.5|1484
1635145740000|2021-10-25 07:09:00|4729.5|4726.5|4722|4720.5|4729.5|4726.5|4722|4720.5|1034
1635145750000|2021-10-25 07:09:10|4722.5|4721|4725|4723.5|4726|4723.5|4722|4721|1119
1635145760000|2021-10-25 07:09:20|4726|4724|4729|4727|4729.5|4728|4726|4724|1149
1635145770000|2021-10-25 07:09:30|4728.5|4726|4731.5|4729|4731.5|4729|4728|4726|257
1635145780000|2021-10-25 07:09:40|4731|4729.5|4731|4729|4731|4729.5|4731|4729|46
1635145790000|2021-10-25 07:09:50|4730.5|4728.5|4726|4723.5|4731.5|4728.5|4726|4723|294
1635145800000|2021-10-25 07:10:00|4726.5|4724|4726|4724.5|4728.5|4726|4726|4724|789
1635145810000|2021-10-25 07:10:10|4725.5|4724|4731.5|4730|4731.5|4730|4725.5|4724|1528
1635145820000|2021-10-25 07:10:20|4732|4730.5|4741.5|4740|4741.5|4740|4732|4729.5|2907
1635145830000|2021-10-25 07:10:30|4742|4739.5|4739.5|4738|4745|4742|4739|4736.5|1962
1635145840000|2021-10-25 07:10:40|4740|4737|4748|4745.5|4748|4745.5|4740|4737|980
1635145850000|2021-10-25 07:10:50|4747.5|4745|4748|4745.5|4751.5|4747.5|4747.5|4745|2054
1635145860000|2021-10-25 07:11:00|4747.5|4745|4747|4744|4747.5|4745|4741.5|4738.5|1457
1635145870000|2021-10-25 07:11:10|4746.5|4744.5|4745.5|4744|4746.5|4745|4745.5|4744|795
1635145880000|2021-10-25 07:11:20|4747|4744.5|4746.5|4745|4747|4746|4745.5|4744|973
1635145890000|2021-10-25 07:11:30|4747|4745.5|4748.5|4746|4748.5|4747|4747|4744.5|746
1635145900000|2021-10-25 07:11:40|4748|4745.5|4746.5|4744.5|4748|4745.5|4743.5|4740.5|3457
1635145910000|2021-10-25 07:11:50|4748|4744|4750.5|4748.5|4751.5|4749|4746.5|4744|552
1635145920000|2021-10-25 07:12:00|4750|4749|4751.5|4749|4752|4750|4750|4749|145
1635145930000|2021-10-25 07:12:10|4751|4748.5|4752.5|4750.5|4752.5|4750.5|4750.5|4748|1911
1635145940000|2021-10-25 07:12:20|4752|4750|4755|4752.5|4755.5|4753|4752|4750|527
1635145950000|2021-10-25 07:12:30|4754.5|4753|4753|4750.5|4754.5|4753|4753|4750|1378
1635145960000|2021-10-25 07:12:40|4752.5|4750|4748|4745.5|4752.5|4750|4747.5|4745|1438
1635145970000|2021-10-25 07:12:50|4748.5|4746|4753.5|4751|4754|4752.5|4748.5|4746|1492
1635145980000|2021-10-25 07:13:00|4753|4751.5|4750.5|4748.5|4753|4752|4750.5|4748|403
1635145990000|2021-10-25 07:13:10|4751|4749|4751|4748.5|4754|4751.5|4750.5|4748|872
1635146000000|2021-10-25 07:13:20|4751.5|4749|4749.5|4748|4751.5|4749.5|4749.5|4748|327
1635146010000|2021-10-25 07:13:30|4749|4747|4747.5|4746|4749.5|4747|4745|4742.5|659
1635146020000|2021-10-25 07:13:40|4747|4745.5|4750|4748.5|4750|4748.5|4746.5|4744|1010
1635146030000|2021-10-25 07:13:50|4751|4749|4747|4745|4752.5|4749.5|4747|4744.5|2362
1635146040000|2021-10-25 07:14:00|4746.5|4744.5|4747|4745|4747|4745.5|4746|4744|611
1635146050000|2021-10-25 07:14:10|4746.5|4744|4746|4744|4747|4745.5|4745.5|4744|562
1635146060000|2021-10-25 07:14:20|4746.5|4745.5|4744.5|4743.5|4747.5|4745.5|4744.5|4743.5|751
1635146070000|2021-10-25 07:14:30|4745.5|4744|4745|4743.5|4747.5|4745|4744.5|4743.5|570
1635146080000|2021-10-25 07:14:40|4744|4743|4742|4741|4744.5|4743|4742|4740.5|1018
1635146090000|2021-10-25 07:14:50|4742.5|4740.5|4742.5|4740.5|4742.5|4741|4742|4740|78
1635146100000|2021-10-25 07:15:00|4742|4741|4741|4739.5|4742.5|4742|4740.5|4738|2546
1635146110000|2021-10-25 07:15:10|4740.5|4739|4740.5|4738.5|4740.5|4739.5|4740.5|4738.5|120
1635146120000|2021-10-25 07:15:20|4740|4739|4742|4740|4742.5|4741|4740|4738.5|1171
1635146130000|2021-10-25 07:15:30|4741.5|4739|4740.5|4739|4742.5|4741.5|4740.5|4738.5|541
1635146140000|2021-10-25 07:15:40|4740|4739.5|4742.5|4740.5|4742.5|4741|4740|4739.5|882
1635146150000|2021-10-25 07:15:50|4742|4740|4742|4739.5|4742|4740|4742|4739.5|4
1635146160000|2021-10-25 07:16:00|4741.5|4739|4741|4739.5|4741.5|4740|4740.5|4739|407
1635146180000|2021-10-25 07:16:20|4742|4740.5|4747.5|4745.5|4748|4745.5|4741|4740.5|2765
1635146190000|2021-10-25 07:16:30|4747|4744.5|4745.5|4744.5|4747|4744.5|4745.5|4744.5|343
1635146200000|2021-10-25 07:16:40|4746|4745|4748|4747|4749|4747.5|4746|4745|506
1635146210000|2021-10-25 07:16:50|4747.5|4746|4745.5|4743.5|4747.5|4746|4745|4743|960
1635146220000|2021-10-25 07:17:00|4745|4743|4744.5|4742.5|4745|4743.5|4743.5|4742.5|353
1635146230000|2021-10-25 07:17:10|4744|4743|4741.5|4739.5|4744|4743|4741.5|4739.5|173
1635146240000|2021-10-25 07:17:20|4742|4740|4742.5|4740.5|4743.5|4741.5|4742|4740|513
1635146250000|2021-10-25 07:17:30|4742|4739.5|4741|4739.5|4742|4740|4740.5|4738.5|623
1635146260000|2021-10-25 07:17:40|4741.5|4740|4740.5|4739|4741.5|4740.5|4737|4736.5|1426
1635146270000|2021-10-25 07:17:50|4741|4739.5|4741|4739.5|4741|4740|4741|4739.5|426
1635146280000|2021-10-25 07:18:00|4740.5|4739|4740|4738.5|4740.5|4739.5|4740|4738.5|941
1635146290000|2021-10-25 07:18:10|4739.5|4739|4740|4738.5|4740.5|4739|4739|4738.5|75
1635146300000|2021-10-25 07:18:20|4739.5|4738|4739.5|4737.5|4739.5|4738|4739.5|4737.5|0
1635146310000|2021-10-25 07:18:30|4739|4738|4738.5|4738|4740.5|4738.5|4738.5|4737.5|564
1635146320000|2021-10-25 07:18:40|4739.5|4737.5|4737.5|4736.5|4739.5|4737.5|4737|4736|1989
1635146330000|2021-10-25 07:18:50|4738|4736|4736|4734|4738|4737|4735.5|4734|475
1635146340000|2021-10-25 07:19:00|4735.5|4734.5|4732.5|4731.5|4735.5|4735|4731.5|4730.5|1664
1635146350000|2021-10-25 07:19:10|4732|4731|4732.5|4731|4732.5|4731.5|4732|4731|72
1635146360000|2021-10-25 07:19:20|4733.5|4731.5|4731.5|4730|4733.5|4732|4731.5|4730|349
1635146370000|2021-10-25 07:19:30|4731|4730.5|4731|4730|4731.5|4730.5|4731|4730|286
1635146380000|2021-10-25 07:19:40|4731.5|4730.5|4730.5|4729|4731.5|4730.5|4729.5|4729|2378
1635146390000|2021-10-25 07:19:50|4731|4729.5|4732.5|4731|4732.5|4731|4731|4729.5|11692
1635146400000|2021-10-25 07:20:00||4731.5||4731||4731.5||4730.5|1
1635146410000|2021-10-25 07:20:10|4732||4732||4732||4732||0
1635146420000|2021-10-25 07:20:20|4731.5|4730.5|4731.5|4730|4731.5|4730.5|4731.5|4730|735
1635146430000|2021-10-25 07:20:30|4732|4730.5|4731|4730.5|4732|4731|4731|4730.5|806
1635146440000|2021-10-25 07:20:40|4730.5|4730|4733|4731.5|4733|4731.5|4730.5|4730|1898
1635146450000|2021-10-25 07:20:50|4732.5|4731|4731.5|4731|4733|4731|4731.5|4731|447
1635146460000|2021-10-25 07:21:00|4731|4730.5|4732.5|4731|4733|4731.5|4731|4730|526
1635146470000|2021-10-25 07:21:10|4731.5|4730.5|4731.5|4730.5|4732.5|4731|4731.5|4730|278
1635146480000|2021-10-25 07:21:20|4732.5|4731|4732|4730.5|4732.5|4731.5|4732|4730.5|693
1635146490000|2021-10-25 07:21:30|4731.5|4730|4735|4734|4735|4734|4731.5|4730|239
1635146500000|2021-10-25 07:21:40|4734.5|4733.5|4733|4732|4734.5|4734.5|4732.5|4732|573
1635146510000|2021-10-25 07:21:50|4733.5|4732.5|4734.5|4733|4735|4733.5|4733.5|4732.5|237
1635146520000|2021-10-25 07:22:00|4735|4733.5|4737.5|4736.5|4740|4738.5|4735|4733.5|3638
1635146530000|2021-10-25 07:22:10|4738|4737|4737.5|4736.5|4738|4737.5|4737.5|4736.5|587
1635146540000|2021-10-25 07:22:20||4737||4737||4737||4737|0
1635146550000|2021-10-25 07:22:30|4737|4736.5|4737|4736|4737.5|4736.5|4736.5|4736|1027
1635146560000|2021-10-25 07:22:40|4737.5|4736.5|4738|4737|4738|4737|4737.5|4736.5|335
1635146570000|2021-10-25 07:22:50|4737.5|4737.5|4737.5|4736|4737.5|4737.5|4737.5|4736|1028
1635146580000|2021-10-25 07:23:00|4738|4736.5|4737.5|4736.5|4738|4736.5|4737|4736|0
1635146590000|2021-10-25 07:23:10|4737|4736|4735.5|4734.5|4737|4736|4735.5|4734.5|632
1635146600000|2021-10-25 07:23:20|4735|4734|4735.5|4734|4735.5|4734.5|4734.5|4733.5|432
1635146610000|2021-10-25 07:23:30|4735|4733.5|4731|4730|4735|4733.5|4730.5|4730|1503
1635146620000|2021-10-25 07:23:40|4730.5|4729.5|4730|4729|4731|4730|4730|4728.5|1643
1635146630000|2021-10-25 07:23:50|4730.5|4729.5|4730.5|4729.5|4731|4730|4730.5|4729.5|1092
1635146640000|2021-10-25 07:24:00|4731|4730|4732|4731.5|4732.5|4731.5|4731|4730|594
1635146650000|2021-10-25 07:24:10|4731.5|4731|4732|4731.5|4732.5|4731.5|4731.5|4730.5|230
1635146660000|2021-10-25 07:24:20|4731.5|4731|4732|4730.5|4732.5|4731|4731|4730|1975
1635146670000|2021-10-25 07:24:30|4732.5|4731|4732|4730.5|4732.5|4731.5|4732|4730.5|215
1635146680000|2021-10-25 07:24:40|4732.5|4731|4736|4733.5|4736|4733.5|4732.5|4731|883
1635146700000|2021-10-25 07:25:00|4735.5|4734|4735.5|4733.5|4736|4734.5|4733.5|4733|742
1635146710000|2021-10-25 07:25:10|4735|4734|4733|4731.5|4735|4734|4733|4731.5|643
1635146720000|2021-10-25 07:25:20|4732.5|4732|4732|4731.5|4733|4732|4732|4730.5|275
1635146730000|2021-10-25 07:25:30|4732.5|4732|4730.5|4730|4733|4732|4730.5|4730|569
1635146740000|2021-10-25 07:25:40|4730|4729.5|4734|4732.5|4734|4732.5|4730|4729|1088
1635146750000|2021-10-25 07:25:50|4733.5|4732|4732|4731|4733.5|4732.5|4732|4731|277
1635146760000|2021-10-25 07:26:00|4731.5|4730.5|4733|4732|4733|4732|4731|4730|836
1635146770000|2021-10-25 07:26:10|4733.5|4732.5|4734|4733|4734|4733.5|4733|4732.5|1005
1635146780000|2021-10-25 07:26:20|4734.5|4732.5|4735|4733.5|4735.5|4734|4734.5|4732.5|474
1635146790000|2021-10-25 07:26:30|4734.5||4734.5||4734.5||4734.5||0
1635146800000|2021-10-25 07:26:40|4735|4734|4736|4735|4736|4735|4735|4733.5|253
1635146810000|2021-10-25 07:26:50|4736.5|4735.5|4736.5|4735.5|4737.5|4737|4736.5|4735|1359
1635146820000|2021-10-25 07:27:00|4737|4736|4737.5|4736.5|4737.5|4736.5|4737|4735.5|165
1635146830000|2021-10-25 07:27:10|4737|4736|4737|4736|4737|4736|4736.5|4735.5|359
1635146840000|2021-10-25 07:27:20|4736.5|4736.5|4736.5|4735.5|4736.5|4736.5|4736.5|4735.5|457
1635146850000|2021-10-25 07:27:30|4736|4735|4734.5|4733.5|4736.5|4735.5|4734.5|4733.5|930
1635146860000|2021-10-25 07:27:40|||||||||104
1635146870000|2021-10-25 07:27:50|4734|4733|4734.5|4733.5|4734.5|4734|4733.5|4732.5|1044
1635146880000|2021-10-25 07:28:00|4735|4734|4736|4735|4736|4735.5|4734.5|4733.5|681
1635146890000|2021-10-25 07:28:10|4735.5|4734.5|4735.5|4734|4735.5|4735|4735.5|4734|140
1635146900000|2021-10-25 07:28:20||4734.5||4735||4735||4734.5|465
1635146910000|2021-10-25 07:28:30|4735|4734.5|4733|4731.5|4735|4734.5|4733|4731.5|976
1635146920000|2021-10-25 07:28:40|4732.5|4730.5|4732.5|4731.5|4732.5|4731.5|4731.5|4730.5|605
1635146930000|2021-10-25 07:28:50|4732|4731|4731.5|4730.5|4732|4731|4731.5|4730.5|12
1635146940000|2021-10-25 07:29:00|4732|4731|4732.5|4731.5|4732.5|4731.5|4732|4731|206
1635146950000|2021-10-25 07:29:10|4732|4732|4734|4732.5|4734|4733|4732|4731.5|1180
1635146960000|2021-10-25 07:29:20|4734.5|4733|4734|4733.5|4735|4734|4734|4733|501
1635146970000|2021-10-25 07:29:30|4733.5|4733|4735|4734|4735|4734|4733.5|4733|891
1635146980000|2021-10-25 07:29:40|4734.5|4733.5|4734|4733|4735|4733.5|4734|4733|1089
1635146990000|2021-10-25 07:29:50|4733.5|4732.5|4732.5|4731|4734|4732.5|4732.5|4731|319
1635147000000|2021-10-25 07:30:00|4732|4731.5|4733.5|4732.5|4733.5|4733|4732|4731|416
1635147010000|2021-10-25 07:30:10|4733|4732|4731.5|4730.5|4733.5|4732|4730.5|4730|904
1635147020000|2021-10-25 07:30:20|||||||||92
1635147030000|2021-10-25 07:30:30|4731|4730|4731|4730|4731.5|4731|4731|4730|396
1635147040000|2021-10-25 07:30:40|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|236
1635147050000|2021-10-25 07:30:50|4731|4730|4729.5|4728.5|4731.5|4730|4729.5|4728.5|1593
1635147060000|2021-10-25 07:31:00|4730|4729|4730|4729.5|4731|4730.5|4729.5|4728.5|2437
1635147070000|2021-10-25 07:31:10|4730.5|4730|4730.5|4729.5|4730.5|4730|4730.5|4729.5|885
1635147080000|2021-10-25 07:31:20|4730|4728.5|4730.5|4729|4730.5|4729|4729.5|4728.5|243
1635147090000|2021-10-25 07:31:30||4729.5||4729||4729.5||4729|0
1635147100000|2021-10-25 07:31:40|4730|4729.5|4729|4728.5|4730|4729.5|4729|4728|1330
1635147110000|2021-10-25 07:31:50||4728||4728||4728||4728|168
1635147120000|2021-10-25 07:32:00|4729.5|4728.5|4733|4732|4733|4732|4729.5|4728.5|1605
1635147130000|2021-10-25 07:32:10|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|492
1635147140000|2021-10-25 07:32:20|4734|4733|4733|4732|4735|4733.5|4733|4731.5|1834
1635147150000|2021-10-25 07:32:30|4732.5|4732.5|4733|4732|4733|4732.5|4732.5|4732|519
1635147160000|2021-10-25 07:32:40||4732.5||4732.5||4732.5||4732|31
1635147170000|2021-10-25 07:32:50|4732.5|4732|4733|4732|4733|4732|4732|4731|447
1635147180000|2021-10-25 07:33:00|4732.5|4732.5|4732.5|4732|4733|4732.5|4732.5|4732|786
1635147190000|2021-10-25 07:33:10|4733||4733||4733||4732.5||51
1635147200000|2021-10-25 07:33:20|4733.5|4732.5|4740|4738.5|4740|4738.5|4733.5|4732|7321
1635147210000|2021-10-25 07:33:30|4739.5|4739|4738.5|4737.5|4740.5|4739|4738.5|4737.5|1066
1635147220000|2021-10-25 07:33:40|4739|4738|4740|4739|4740|4739.5|4739|4738|596
1635147230000|2021-10-25 07:33:50|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|4740|4739.5|229
1635147240000|2021-10-25 07:34:00|4741|4740|4741.5|4740|4743|4741.5|4741|4739.5|652
1635147250000|2021-10-25 07:34:10|4742.5|4740.5|4743|4741.5|4743|4741.5|4742.5|4740.5|207
1635147260000|2021-10-25 07:34:20|4742.5|4742|4743.5|4742|4744|4742.5|4742.5|4741.5|363
1635147270000|2021-10-25 07:34:30|4743|4742.5|4743.5|4742|4743.5|4742.5|4743|4742|558
1635147280000|2021-10-25 07:34:40|4743|4741.5|4742.5|4741|4743|4741.5|4742|4741|608
1635147290000|2021-10-25 07:34:50||4741.5||4741||4742||4741|0
1635147300000|2021-10-25 07:35:00|4742|4740.5|4740.5|4739.5|4742|4741|4740.5|4739.5|1724
1635147310000|2021-10-25 07:35:10|4741|4740|4741|4739.5|4741|4740.5|4740|4739|905
1635147320000|2021-10-25 07:35:20|4740.5|4739|4740|4739|4740.5|4739|4740|4739|386
1635147330000|2021-10-25 07:35:30|4739.5|4738.5|4739|4738.5|4740.5|4739|4739|4738.5|1378
1635147340000|2021-10-25 07:35:40|4739.5|4739|4739|4738|4739.5|4739|4738.5|4737.5|2081
1635147350000|2021-10-25 07:35:50|4739.5|4738.5|4743|4741.5|4743.5|4742|4739|4738.5|1392
1635147360000|2021-10-25 07:36:00|4743.5|4742|4745.5|4744.5|4745.5|4744.5|4743.5|4741.5|315
1635147370000|2021-10-25 07:36:10|4746.5|4745|4746.5|4745|4746.5|4745|4746.5|4744.5|628
1635147380000|2021-10-25 07:36:20|4746|4744.5|4742|4741|4746|4744.5|4742|4741|1329
1635147390000|2021-10-25 07:36:30|4741.5|4741.5|4745|4743.5|4745|4743.5|4741.5|4741|768
1635147400000|2021-10-25 07:36:40|4745.5|4744|4745|4744|4746|4745.5|4745|4743.5|724
1635147410000|2021-10-25 07:36:50|4746|4744.5|4748|4746.5|4748.5|4746.5|4746|4744.5|143
1635147420000|2021-10-25 07:37:00|4747.5|4746|4745.5|4744.5|4748|4746|4744.5|4743.5|5205
1635147430000|2021-10-25 07:37:10|4746|4745|4744.5|4743.5|4746.5|4745|4744.5|4743.5|495
1635147440000|2021-10-25 07:37:20|4745|4744|4745|4744|4745.5|4744.5|4745|4744|437
1635147450000|2021-10-25 07:37:30|4745.5|4744.5|4745|4744|4746.5|4745.5|4745|4744|1207
1635147460000|2021-10-25 07:37:40|4745.5|4744.5|4746|4744.5|4746|4744.5|4745.5|4744.5|146
1635147470000|2021-10-25 07:37:50|4745.5|4744|4743.5|4742.5|4745.5|4744|4743.5|4741.5|1415
1635147480000|2021-10-25 07:38:00|4743|4743|4747|4745.5|4747|4745.5|4743|4742.5|792
1635147490000|2021-10-25 07:38:10|4746.5|4745|4749|4747.5|4749|4747.5|4746|4744.5|1130
1635147500000|2021-10-25 07:38:20|4749.5|4748|4749|4747.5|4749.5|4748|4749|4747.5|1
1635147510000|2021-10-25 07:38:30|4748.5|4748|4750|4748.5|4750|4749|4748.5|4747.5|155
1635147520000|2021-10-25 07:38:40||4749||4748.5||4749||4748.5|0
1635147530000|2021-10-25 07:38:50||4749||4748.5||4749||4748.5|51
1635147540000|2021-10-25 07:39:00|4751|4749|4753.5|4752|4753.5|4752.5|4751|4748.5|1628
1635147550000|2021-10-25 07:39:10|4753|4752.5|4752|4751|4753|4752.5|4751|4750|1385
1635147560000|2021-10-25 07:39:20|4752.5|4751.5|4753.5|4752|4754.5|4752.5|4752.5|4751.5|741
1635147570000|2021-10-25 07:39:30|4753|4751.5|4753|4752|4753|4752.5|4752.5|4751|565
1635147580000|2021-10-25 07:39:40|4753.5|4752.5|4753.5|4752|4754|4753|4753|4752|545
1635147590000|2021-10-25 07:39:50|4753|4751.5|4753|4751.5|4753.5|4752|4752.5|4751.5|335
1635147600000|2021-10-25 07:40:00|4752.5|4751|4750.5|4749.5|4752.5|4751|4750.5|4749.5|1615
1635147610000|2021-10-25 07:40:10|4751|4750|4754.5|4753|4754.5|4753|4751|4750|324
1635147620000|2021-10-25 07:40:20|4754|4753.5|4754.5|4753.5|4754.5|4754|4754|4753|459
1635147630000|2021-10-25 07:40:30|4754|4753|4752.5|4751|4754|4753|4752.5|4751|897
1635147640000|2021-10-25 07:40:40|4752|4750.5|4750|4748.5|4752|4750.5|4750|4748.5|1339
1635147650000|2021-10-25 07:40:50|4750.5|4749|4750.5|4749.5|4750.5|4749.5|4750|4749|295
1635147660000|2021-10-25 07:41:00|4751|4750|4751|4749.5|4751|4750|4750.5|4749.5|443
1635147670000|2021-10-25 07:41:10|4751.5|4750|4752.5|4750.5|4752.5|4750.5|4751.5|4750|194
1635147680000|2021-10-25 07:41:20|4753|4751|4754|4752.5|4754|4752.5|4753|4751|262
1635147690000|2021-10-25 07:41:30|4753.5|4752|4752|4751|4753.5|4752|4751.5|4750.5|611
1635147700000|2021-10-25 07:41:40|4753|4751.5|4753|4751.5|4753.5|4752|4753|4751|64
1635147710000|2021-10-25 07:41:50|4752.5|4751|4752|4751|4752.5|4751|4752|4751|147
1635147720000|2021-10-25 07:42:00|4752.5|4751.5|4751.5|4750.5|4753|4751.5|4751.5|4750.5|723
1635147730000|2021-10-25 07:42:10|4750.5|4750|4752|4751|4752|4751|4750|4749|1279
1635147740000|2021-10-25 07:42:20|4752.5||4752.5||4752.5||4752.5||100
1635147750000|2021-10-25 07:42:30|4753|4751.5|4753|4752|4754|4752|4753|4751.5|658
1635147760000|2021-10-25 07:42:40|4753.5|4752.5|4755.5|4754|4755.5|4754|4753.5|4752.5|479
1635147770000|2021-10-25 07:42:50|4755|4753.5|4754|4752.5|4755|4754|4753.5|4752.5|861
1635147780000|2021-10-25 07:43:00|4753.5|4752|4753|4752|4753.5|4752.5|4752.5|4751.5|703
1635147790000|2021-10-25 07:43:10|4753.5|4752.5|4752.5|4752|4754|4753|4752.5|4752|942
1635147800000|2021-10-25 07:43:20|4753|4752.5|4753.5|4752|4753.5|4752.5|4753|4752|120
1635147810000|2021-10-25 07:43:30|4753|4752.5|4753|4752|4753.5|4752.5|4752|4751.5|701
1635147820000|2021-10-25 07:43:40|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753|4752|512
1635147830000|2021-10-25 07:43:50|4753|4752|4753.5|4752.5|4754.5|4753.5|4753|4752|1083
1635147840000|2021-10-25 07:44:00|4753|4752|4756|4754.5|4756|4754.5|4753|4752|548
1635147850000|2021-10-25 07:44:10|4755.5|4754|4753|4751.5|4755.5|4754|4753|4751.5|1267
1635147860000|2021-10-25 07:44:20|4752.5|4751|4752|4751|4752.5|4751|4752|4751|281
1635147870000|2021-10-25 07:44:30|4751.5|4750.5|4752.5|4751|4752.5|4751|4750|4749|2008
1635147880000|2021-10-25 07:44:40|4752|4750.5|4751.5|4750.5|4752|4751|4751|4750|1021
1635147890000|2021-10-25 07:44:50|4751|4750|4750|4749|4751.5|4750|4750|4749|1203
1635147900000|2021-10-25 07:45:00|4750.5|4749.5|4752|4750.5|4752.5|4751|4750.5|4749.5|402
1635147910000|2021-10-25 07:45:10|4751.5|4751|4752.5|4751.5|4752.5|4751.5|4751.5|4750.5|214
1635147920000|2021-10-25 07:45:20||4751||4751||4751||4751|100
1635147930000|2021-10-25 07:45:30|4752|4750.5|4750.5|4749|4752|4751|4750|4749|1089
1635147940000|2021-10-25 07:45:40|4750|4750|4752.5|4751|4752.5|4751.5|4749.5|4748.5|34896
1635147950000|2021-10-25 07:45:50|4752|4750.5|4752|4751|4753|4752.5|4751.5|4750.5|1349
1635147960000|2021-10-25 07:46:00|4751.5|4750.5|4754.5|4753|4754.5|4754|4751.5|4750.5|2844
1635147970000|2021-10-25 07:46:10|4754|4752.5|4753|4752|4754|4752.5|4753|4752|2571
1635147980000|2021-10-25 07:46:20|4752.5|4751|4751|4750|4753|4751|4751|4750|876
1635148000000|2021-10-25 07:46:40|||||||||4
1635148010000|2021-10-25 07:46:50|4750.5|4749.5|4747.5|4746.5|4751|4750|4747.5|4746|2939
1635148020000|2021-10-25 07:47:00|4748|4746|4748|4747.5|4749.5|4748.5|4747.5|4746|2485
1635148030000|2021-10-25 07:47:10|4747.5|4746.5|4745|4744|4747.5|4746.5|4744.5|4743.5|1244
1635148040000|2021-10-25 07:47:20|4745.5|4744.5|4747.5|4746|4747.5|4746|4745.5|4744|437
1635148050000|2021-10-25 07:47:30|4747|4746.5|4748|4746.5|4748|4747|4747|4746|130
1635148060000|2021-10-25 07:47:40|4748.5|4747|4749|4747.5|4749.5|4748|4748.5|4747|366
1635148070000|2021-10-25 07:47:50|4748.5|4748|4748|4747.5|4748.5|4748.5|4748|4747.5|753
1635148080000|2021-10-25 07:48:00|4747.5|4747|4749.5|4748|4749.5|4748|4747|4746.5|459
1635148090000|2021-10-25 07:48:10|4750|4748.5|4750.5|4750|4751.5|4751|4750|4748.5|341
1635148100000|2021-10-25 07:48:20||4749.5||4749.5||4749.5||4749.5|370
1635148110000|2021-10-25 07:48:30|4750|4749|4750|4749|4750|4749|4750|4749|89
1635148120000|2021-10-25 07:48:40|4749.5|4748.5|4749|4748|4750|4748.5|4749|4748|582
1635148130000|2021-10-25 07:48:50|4748.5|4748.5|4748|4747|4748.5|4748.5|4748|4747|224
1635148140000|2021-10-25 07:49:00|4749|4747.5|4753|4751.5|4753|4751.5|4748|4747|1214
1635148150000|2021-10-25 07:49:10||4752||4752||4752.5||4752|0
1635148160000|2021-10-25 07:49:20|4753.5|4752.5|4755.5|4754|4755.5|4754.5|4753.5|4752.5|304
1635148170000|2021-10-25 07:49:30|4755|4754.5|4754|4753.5|4755.5|4755|4754|4753.5|1304
1635148180000|2021-10-25 07:49:40|4754.5|4754|4755.5|4754|4755.5|4754.5|4754.5|4753.5|239
1635148190000|2021-10-25 07:49:50||4754.5||4754.5||4755||4754.5|324
1635148200000|2021-10-25 07:50:00|4755|4754|4753|4752|4755.5|4754.5|4752.5|4751.5|749
1635148210000|2021-10-25 07:50:10|4753.5|4752.5|4753|4751.5|4753.5|4753|4752.5|4751.5|253
1635148220000|2021-10-25 07:50:20|4754|4752|4754|4753|4754.5|4753|4754|4752|667
1635148230000|2021-10-25 07:50:30|4753.5|4752.5|4753|4752|4753.5|4753|4752.5|4752|243
1635148240000|2021-10-25 07:50:40|4753.5|4752.5|4754|4753|4754.5|4753.5|4753.5|4752|221
1635148250000|2021-10-25 07:50:50|4753.5|4753.5|4754|4753|4754|4753.5|4753.5|4753|420
1635148260000|2021-10-25 07:51:00|4755|4753.5|4756|4755.5|4756|4755.5|4755|4753.5|126
1635148270000|2021-10-25 07:51:10|4757|4756|4757.5|4756.5|4757.5|4756.5|4757|4756|242
1635148280000|2021-10-25 07:51:20|4757|4756|4757|4756|4757.5|4756.5|4756|4755.5|549
1635148290000|2021-10-25 07:51:30|4757.5|4756.5|4758.5|4757.5|4759|4757.5|4757|4756|209
1635148300000|2021-10-25 07:51:40|4758|4758|4756|4755.5|4758|4758|4756|4755|469
1635148310000|2021-10-25 07:51:50|4755.5|4755|4755|4753.5|4755.5|4755|4755|4753.5|152
1635148320000|2021-10-25 07:52:00|||||||||273
1635148330000|2021-10-25 07:52:10|4754.5|4754|4755|4754|4755|4754|4754.5|4753.5|125
1635148340000|2021-10-25 07:52:20|4754.5||4755||4755||4754.5||0
1635148350000|2021-10-25 07:52:30|4754.5|4753.5|4754|4753.5|4754.5|4753.5|4754|4753.5|347
1635148360000|2021-10-25 07:52:40|4753.5|4752.5|4753|4752|4753.5|4753|4753|4751.5|616
1635148370000|2021-10-25 07:52:50|4752.5|4752.5|4753.5|4752.5|4753.5|4752.5|4752.5|4752|598
1635148380000|2021-10-25 07:53:00|4753|4752|4752|4751|4753|4752|4752|4750.5|7838
1635148390000|2021-10-25 07:53:10|4752.5|4751.5|4753.5|4752.5|4753.5|4752.5|4752|4751.5|485
1635148400000|2021-10-25 07:53:20|4754|4753|4755|4753.5|4755.5|4754|4754|4753|263
1635148410000|2021-10-25 07:53:30|4754.5|4754|4754|4753|4754.5|4754|4754|4753|140
1635148430000|2021-10-25 07:53:50|4754.5|4753.5|4755|4754|4755|4754|4754.5|4753|293
1635148440000|2021-10-25 07:54:00|4755.5|4754.5|4754|4753|4756|4755|4753.5|4752.5|573
1635148450000|2021-10-25 07:54:10|4754.5|4753.5|4755|4754|4755.5|4754.5|4754.5|4753.5|140
1635148460000|2021-10-25 07:54:20|4754.5||4755||4755||4754.5||415
1635148470000|2021-10-25 07:54:30|4754.5|4753.5|4755|4754|4755|4754|4754|4753.5|82
1635148480000|2021-10-25 07:54:40|4754.5|4753.5|4755|4753.5|4755.5|4754.5|4754.5|4753.5|479
1635148490000|2021-10-25 07:54:50|4754.5|4753|4754|4753|4755|4754|4753.5|4753|1230
1635148500000|2021-10-25 07:55:00|4753.5|4752.5|4753|4752|4753.5|4753|4752|4750.5|250
1635148510000|2021-10-25 07:55:10|4753.5|4752.5|4753|4752|4754|4753|4753|4752|371
1635148520000|2021-10-25 07:55:20|4752.5|4752.5|4753|4752|4753|4752.5|4752.5|4752|79
1635148530000|2021-10-25 07:55:30|4752.5|4751.5|4750.5|4749.5|4752.5|4751.5|4750.5|4749.5|582
1635148540000|2021-10-25 07:55:40|4750|4749|4749.5|4748.5|4750|4749|4749|4748|557
1635148550000|2021-10-25 07:55:50|4750|4749|4749.5|4748.5|4750|4749|4749.5|4748.5|145
1635148560000|2021-10-25 07:56:00|||||||||23
1635148570000|2021-10-25 07:56:10|4750.5|4749|4749.5|4749|4750.5|4749.5|4749.5|4748.5|378
1635148580000|2021-10-25 07:56:20|4750|4749.5|4751.5|4750.5|4751.5|4750.5|4750|4749|603
1635148590000|2021-10-25 07:56:30|4752.5|4751|4752|4751|4752.5|4751.5|4751.5|4750.5|447
1635148600000|2021-10-25 07:56:40|4752.5|4751.5|4752.5|4751|4753|4752.5|4752|4751|333
1635148610000|2021-10-25 07:56:50||4751.5||4751.5||4751.5||4751.5|0
1635148620000|2021-10-25 07:57:00|4753|4752|4752.5|4751.5|4753|4752.5|4752.5|4751.5|362
1635148630000|2021-10-25 07:57:10|4752|4751|4752.5|4751.5|4752.5|4751.5|4751.5|4750.5|1391
1635148640000|2021-10-25 07:57:20|4752|4750.5|4751.5|4751|4753|4752|4751.5|4750.5|550
1635148650000|2021-10-25 07:57:30|4752.5|4751.5|4753.5|4752.5|4753.5|4752.5|4752.5|4751|831
1635148660000|2021-10-25 07:57:40|4754|4753|4754|4753|4754.5|4753.5|4753.5|4752.5|955
1635148670000|2021-10-25 07:57:50|4753.5|4752.5|4753.5|4752.5|4754|4753|4753.5|4752.5|407
1635148680000|2021-10-25 07:58:00|4754|4753|4756.5|4755|4757|4755|4754|4753|438
1635148690000|2021-10-25 07:58:10|4757|4755.5|4758|4757|4758.5|4757|4757|4755.5|36
1635148700000|2021-10-25 07:58:20|4758.5|4757.5|4759.5|4758|4759.5|4758|4758.5|4757.5|61
1635148710000|2021-10-25 07:58:30|||||||||104
1635148720000|2021-10-25 07:58:40|4758.5|4758.5|4759.5|4758|4759.5|4759|4758|4757|1499
1635148730000|2021-10-25 07:58:50|4759|4757|4759|4757.5|4759.5|4758|4758|4757|266
1635148740000|2021-10-25 07:59:00|4759.5|4757|4757.5|4756|4759.5|4757.5|4757.5|4756|638
1635148750000|2021-10-25 07:59:10|4757|4756.5|4757|4756.5|4757|4756.5|4757|4756.5|1
1635148760000|2021-10-25 07:59:20||4756||4756||4756||4756|0
1635148770000|2021-10-25 07:59:30|4756.5|4755.5|4755|4753.5|4756.5|4755.5|4755|4753.5|443
1635148780000|2021-10-25 07:59:40|4754.5|4754|4755|4754|4755|4754|4754.5|4753.5|93
1635148790000|2021-10-25 07:59:50|4754.5|4753.5|4755|4753.5|4755|4754|4754.5|4753.5|0
1635148800000|2021-10-25 08:00:00|4754.5|4752.5|4754.5|4752.5|4755|4752.5|4754.5|4752.5|1418
1635148810000|2021-10-25 08:00:10||4753||4753||4753||4752.5|128
1635148820000|2021-10-25 08:00:20|4754|4752.5|4753.5|4752|4754|4752.5|4753.5|4751.5|458
1635148830000|2021-10-25 08:00:30|4754|4752.5|4753.5|4752|4755|4754|4753.5|4752|771
1635148840000|2021-10-25 08:00:40|4754|4752.5|4754.5|4753|4754.5|4753|4754|4752.5|74
1635148850000|2021-10-25 08:00:50|4755|4753.5|4755|4754|4755|4754|4754.5|4753.5|164
1635148860000|2021-10-25 08:01:00|4755.5|4754.5|4757|4756|4757|4756|4754.5|4754|704
1635148870000|2021-10-25 08:01:10|4758|4756.5|4758.5|4757|4758.5|4757.5|4758|4756.5|146
1635148880000|2021-10-25 08:01:20||4757.5||4757.5||4757.5||4757.5|79
1635148890000|2021-10-25 08:01:30|4758|4757|4758|4757|4758|4757|4758|4757|24
1635148900000|2021-10-25 08:01:40|4757.5|4756.5|4757|4755.5|4758|4756.5|4756.5|4755.5|593
1635148910000|2021-10-25 08:01:50|4757.5|4757|4758|4757|4758.5|4757|4757.5|4756.5|301
1635148920000|2021-10-25 08:02:00|4758.5|4757.5|4759.5|4758|4760|4758.5|4758.5|4757|597
1635148930000|2021-10-25 08:02:10|4759|4757|4759|4758.5|4759.5|4758.5|4758|4757|381
1635148940000|2021-10-25 08:02:20|4759.5|4758|4760.5|4759|4760.5|4759.5|4759.5|4758|212
1635148950000|2021-10-25 08:02:30|4761|4759.5|4761.5|4760.5|4761.5|4760.5|4761|4759|216
1635148960000|2021-10-25 08:02:40|4762.5|4761|4762|4760.5|4762.5|4761.5|4761.5|4760.5|693
1635148970000|2021-10-25 08:02:50|4761.5|4760|4759.5|4758|4761.5|4760|4759|4758|442
1635148980000|2021-10-25 08:03:00|4759|4757.5|4759|4757.5|4759|4757.5|4759|4757.5|61
1635149000000|2021-10-25 08:03:20|4759.5|4758|4759|4758|4761|4760|4759|4758|1386
1635149010000|2021-10-25 08:03:30|4758.5|4757.5|4758.5|4758|4759|4758|4758|4757.5|838
1635149020000|2021-10-25 08:03:40|4759|4757.5|4758.5|4758|4759|4758.5|4758.5|4757.5|448
1635149030000|2021-10-25 08:03:50|4759|4757.5|4759|4758.5|4759|4758.5|4759|4757.5|194
1635149040000|2021-10-25 08:04:00|4759.5|4758|4760.5|4759.5|4760.5|4759.5|4759.5|4758|220
1635149050000|2021-10-25 08:04:10|4760|4759|4760.5|4759.5|4760.5|4759.5|4759.5|4758.5|650
1635149060000|2021-10-25 08:04:20|4761.5|4760|4762.5|4761.5|4763|4762|4761.5|4759.5|530
1635149070000|2021-10-25 08:04:30|4762|4761|4761|4760|4762|4761|4761|4760|209
1635149080000|2021-10-25 08:04:40|4760.5|4759.5|4762.5|4761|4762.5|4761.5|4760.5|4759.5|218
1635149090000|2021-10-25 08:04:50|4763|4761.5|4762.5|4761|4764|4763|4762.5|4761|280
1635149100000|2021-10-25 08:05:00|4762|4760.5|4759.5|4758.5|4762|4760.5|4759.5|4758|803
1635149110000|2021-10-25 08:05:10|4760|4759|4758.5|4757.5|4760|4759|4758|4757|327
1635149120000|2021-10-25 08:05:20|4759|4758|4759|4758|4760.5|4759|4758.5|4757.5|1143
1635149130000|2021-10-25 08:05:30|4759.5|4758.5|4761|4760|4761.5|4760.5|4759.5|4758|433
1635149140000|2021-10-25 08:05:40|4760.5|4760.5|4761.5|4761|4761.5|4761|4760.5|4760.5|708
1635149150000|2021-10-25 08:05:50|4762|4760.5|4763|4762|4763|4762|4761|4760.5|793
1635149160000|2021-10-25 08:06:00|4762.5|4761.5|4763|4762|4763|4762.5|4762.5|4761.5|751
1635149170000|2021-10-25 08:06:10|4762.5|4762.5|4762.5|4761|4763|4762.5|4761.5|4761|482
1635149180000|2021-10-25 08:06:20|4762|4761.5|4764|4762.5|4764|4762.5|4762|4761|1379
1635149190000|2021-10-25 08:06:30|4763.5|4763|4764|4763|4764|4763|4763|4761.5|289
1635149200000|2021-10-25 08:06:40|4765|4763.5|4764|4763|4765|4764|4763.5|4762.5|408
1635149210000|2021-10-25 08:06:50|4765|4763.5|4764.5|4763.5|4766|4764|4764|4763.5|256
1635149220000|2021-10-25 08:07:00|4764|4763|4764|4763|4764|4763|4764|4763|261
1635149230000|2021-10-25 08:07:10|4764.5|4763.5|4765.5|4764|4765.5|4764|4764|4763|681
1635149240000|2021-10-25 08:07:20|4765|4764.5|4764|4762.5|4765|4764.5|4764|4762.5|979
1635149250000|2021-10-25 08:07:30|4763.5|4763|4764|4763|4764.5|4763|4762.5|4762|1484
1635149260000|2021-10-25 08:07:40|4764.5|4763.5|4765.5|4764|4765.5|4765|4764.5|4763|145
1635149270000|2021-10-25 08:07:50|4765|4764.5|4765.5|4764.5|4765.5|4765|4764.5|4764|169
1635149280000|2021-10-25 08:08:00|4766.5|4765|4767.5|4767|4768.5|4767|4766.5|4765|390
1635149290000|2021-10-25 08:08:10|4767|4766|4769|4767.5|4769|4767.5|4767|4766|820
1635149300000|2021-10-25 08:08:20|4770|4768|4769|4767.5|4770|4769|4768.5|4767.5|450
1635149310000|2021-10-25 08:08:30|4769.5|4768|4770|4768.5|4770|4769|4769.5|4767.5|90
1635149320000|2021-10-25 08:08:40|4770.5|4769|4770.5|4769|4771|4770|4770|4768.5|1466
1635149330000|2021-10-25 08:08:50|4771|4769.5|4772.5|4772|4773|4772|4771|4769.5|113
1635149340000|2021-10-25 08:09:00|4773|4771.5|4773.5|4772.5|4774|4772.5|4772.5|4771|300
1635149350000|2021-10-25 08:09:10|4774|4772|4774|4772.5|4774.5|4772.5|4773|4772|151
1635149370000|2021-10-25 08:09:30|4773.5||4774||4774||4773.5||83
1635149380000|2021-10-25 08:09:40|4775|4773|4774.5|4773.5|4775|4774|4772|4771|2582
1635149390000|2021-10-25 08:09:50|4774|4774|4775|4774|4775|4774|4774|4773.5|228
1635149400000|2021-10-25 08:10:00|4775.5|4774.5|4777|4775.5|4778|4777|4775|4774|851
1635149410000|2021-10-25 08:10:10|4776.5|4776|4777|4776|4777|4776|4776.5|4775.5|487
1635149420000|2021-10-25 08:10:20|4778|4776.5|4779|4777.5|4779.5|4778.5|4778|4776.5|713
1635149430000|2021-10-25 08:10:30|4779.5|4778|4779.5|4778|4780|4779|4779|4778|545
1635149440000|2021-10-25 08:10:40|4779|4778.5|4779|4778|4779.5|4778.5|4777.5|4777|1043
1635149450000|2021-10-25 08:10:50|4779.5|4778.5|4781|4780|4781|4780|4779.5|4778.5|992
1635149460000|2021-10-25 08:11:00|4780.5|4779.5|4781.5|4780.5|4783|4781.5|4778.5|4778|7565
1635149470000|2021-10-25 08:11:10|4782|4781|4784.5|4783|4784.5|4783.5|4782|4781|551
1635149480000|2021-10-25 08:11:20||4783.5||4783.5||4783.5||4783.5|106
1635149490000|2021-10-25 08:11:30|4784|4783|4784.5|4783.5|4784.5|4783.5|4783.5|4783|1392
1635149500000|2021-10-25 08:11:40|4785|4784|4786|4785|4786.5|4785.5|4784|4783.5|1260
1635149510000|2021-10-25 08:11:50|4787|4785.5|4789|4787|4789|4787|4787|4785|356
1635149520000|2021-10-25 08:12:00|4788.5|4787.5|4785|4784.5|4789|4787.5|4784|4783.5|1689
1635149530000|2021-10-25 08:12:10|4786|4785|4795.5|4794.5|4796|4795|4786|4785|17400
1635149540000|2021-10-25 08:12:20|4796|4795|4798|4796.5|4799.5|4798.5|4795.5|4795|4988
1635149550000|2021-10-25 08:12:30|4797.5|4797|4797.5|4796.5|4799|4798|4797|4796|3225
1635149560000|2021-10-25 08:12:40|4797|4796|4795|4793.5|4797.5|4797|4794.5|4793.5|493
1635149570000|2021-10-25 08:12:50|4794.5|4794|4797|4795.5|4797.5|4796.5|4793|4791|6879
1635149580000|2021-10-25 08:13:00|4797.5|4796|4798.5|4797|4798.5|4797|4797|4795.5|671
1635149590000|2021-10-25 08:13:10|4798|4796.5|4798|4796|4798.5|4797.5|4797.5|4796|363
1635149600000|2021-10-25 08:13:20|4797.5|4796.5|4796.5|4795|4797.5|4796.5|4795.5|4795|1045
1635149610000|2021-10-25 08:13:30|4796|4794.5|4792.5|4791.5|4796.5|4794.5|4791.5|4790.5|5106
1635149620000|2021-10-25 08:13:40|4792|4791|4793|4791.5|4793|4791.5|4792|4791|319
1635149630000|2021-10-25 08:13:50|4792.5|4791|4788.5|4787|4792.5|4791|4788.5|4787|2170
1635149640000|2021-10-25 08:14:00|4788|4786.5|4788.5|4787|4790|4789|4787.5|4785.5|1739
1635149650000|2021-10-25 08:14:10|4788|4787.5|4789.5|4787.5|4789.5|4787.5|4788|4787.5|260
1635149660000|2021-10-25 08:14:20|4789|4788|4789.5|4788|4789.5|4788.5|4789|4788|9
1635149670000|2021-10-25 08:14:30|4789|4787.5|4788.5|4787|4791|4790.5|4788|4786.5|5697
1635149680000|2021-10-25 08:14:40|4788|4786|4787|4785|4788|4786|4784.5|4782.5|6425
1635149690000|2021-10-25 08:14:50|4786.5|4784.5|4784.5|4783|4787|4785|4783.5|4782.5|3119
1635149700000|2021-10-25 08:15:00|4785|4783.5|4784|4782.5|4786.5|4785.5|4784|4782.5|1594
1635149710000|2021-10-25 08:15:10|4783.5|4782|4781.5|4780.5|4783.5|4782|4781|4779|3967
1635149720000|2021-10-25 08:15:20|4782|4779.5|4781|4779.5|4782|4779.5|4781|4779.5|198
1635149730000|2021-10-25 08:15:30|4780.5|4780|4779.5|4778.5|4780.5|4780.5|4779.5|4778|1541
1635149740000|2021-10-25 08:15:40|4779|4778|4779|4777.5|4779.5|4778|4778|4776.5|605
1635149750000|2021-10-25 08:15:50|4779.5|4778|4779.5|4778.5|4780.5|4779|4779|4777.5|373
1635149760000|2021-10-25 08:16:00|4779|4778|4779|4777.5|4780.5|4778.5|4779|4777.5|393
1635149770000|2021-10-25 08:16:10|4778.5|4776.5|4776|4774|4778.5|4776.5|4776|4774|443
1635149780000|2021-10-25 08:16:20|4775.5|4774.5|4774|4772.5|4775.5|4774.5|4774|4772.5|579
1635149790000|2021-10-25 08:16:30|4773.5||4774||4774||4773.5||137
1635149800000|2021-10-25 08:16:40|4773.5|4772|4773|4771.5|4774|4772|4773|4771.5|407
1635149810000|2021-10-25 08:16:50|4772.5|4771|4771.5|4771|4773|4772|4769.5|4767.5|6231
1635149820000|2021-10-25 08:17:00|4772|4770.5|4769|4767|4772.5|4770.5|4768|4766.5|3522
1635149830000|2021-10-25 08:17:10|4768.5|4766.5|4768|4767|4769.5|4768|4768|4766.5|2322
1635149840000|2021-10-25 08:17:20|4768.5|4767.5|4771.5|4770.5|4773|4771.5|4768.5|4767.5|1945
1635149850000|2021-10-25 08:17:30|4771|4769.5|4770.5|4768.5|4771|4769.5|4770.5|4768.5|8
1635149860000|2021-10-25 08:17:40||4768||4767.5||4768.5||4767.5|0
1635149870000|2021-10-25 08:17:50|4770||4769.5||4770||4769.5||0
1635149880000|2021-10-25 08:18:00|4770|4768|4769.5|4768.5|4770|4769|4769.5|4767.5|647
1635149890000|2021-10-25 08:18:10|4770|4769|4771|4770|4771.5|4770|4770|4768.5|962
1635149900000|2021-10-25 08:18:20|4770.5|4770.5|4771|4770.5|4771|4770.5|4770.5|4770|310
1635149910000|2021-10-25 08:18:30|4772|4770|4772|4770.5|4772|4771|4771.5|4770|389
1635149920000|2021-10-25 08:18:40|||||||||118
1635149930000|2021-10-25 08:18:50|4772.5|4771|4772|4770.5|4773.5|4772.5|4772|4770.5|485
1635149940000|2021-10-25 08:19:00|4771.5|4771|4771.5|4770.5|4772|4771|4771|4770.5|628
1635149950000|2021-10-25 08:19:10|4772|4771|4774|4772.5|4774|4773|4772|4771|566
1635149960000|2021-10-25 08:19:20|4773.5|4773|4775.5|4773|4776.5|4775|4773.5|4773|930
1635149970000|2021-10-25 08:19:30|4775||4775.5||4775.5||4774.5||0
1635149980000|2021-10-25 08:19:40|4775|4772.5|4775.5|4774|4775.5|4774|4774.5|4772.5|119
1635149990000|2021-10-25 08:19:50|4775|4773|4772|4771|4775|4773|4772|4770.5|261
1635150000000|2021-10-25 08:20:00|4771.5|4770.5|4771.5|4769|4772|4770.5|4771.5|4769|4
1635150010000|2021-10-25 08:20:10|4771|4769.5|4768.5|4767|4771.5|4769.5|4768.5|4766.5|117
1635150020000|2021-10-25 08:20:20|4769|4767.5|4769|4768|4769.5|4768.5|4767.5|4765.5|521
1635150030000|2021-10-25 08:20:30|4769.5|4768.5|4774.5|4772|4774.5|4773|4768.5|4768|1414
1635150040000|2021-10-25 08:20:40|4774|4772.5|4774|4772.5|4774|4773|4773.5|4772|128
1635150050000|2021-10-25 08:20:50|4774.5|4773|4775.5|4774|4775.5|4774|4774|4772.5|227
1635150060000|2021-10-25 08:21:00|4776.5|4774.5|4777|4775|4777|4775|4776.5|4774.5|122
1635150070000|2021-10-25 08:21:10|4776.5|4774.5|4778|4776|4778|4776|4776|4774.5|201
1635150080000|2021-10-25 08:21:20|4777.5|4776.5|4779|4777.5|4779.5|4778|4777.5|4776.5|389
1635150090000|2021-10-25 08:21:30|4778.5||4778.5||4779.5||4778.5||0
1635150100000|2021-10-25 08:21:40|4779|4777|4776|4775|4779|4777|4775.5|4774|594
1635150110000|2021-10-25 08:21:50|4776.5|4774.5|4776|4774.5|4776.5|4775|4776|4774.5|0
1635150120000|2021-10-25 08:22:00|4775.5|4775|4772.5|4771|4775.5|4775|4772.5|4771|421
1635150130000|2021-10-25 08:22:10|4772|4770.5|4772.5|4770.5|4773|4772|4771.5|4770.5|387
1635150140000|2021-10-25 08:22:20|4773|4771|4772.5|4771|4773|4772|4772.5|4770.5|175
1635150150000|2021-10-25 08:22:30|4773|4771.5|4771|4769.5|4773|4772|4771|4769.5|137
1635150160000|2021-10-25 08:22:40||4769||4770||4770||4769|123
1635150170000|2021-10-25 08:22:50|4770.5|4769|4768.5|4767|4770.5|4769|4768.5|4766.5|613
1635150180000|2021-10-25 08:23:00|4768|4766.5|4769|4768|4769|4768.5|4768|4766.5|451
1635150190000|2021-10-25 08:23:10|4768.5|4767.5|4768|4766.5|4768.5|4767.5|4767.5|4766|75
1635150200000|2021-10-25 08:23:20|4767.5|4766|4766.5|4765|4767.5|4766.5|4766.5|4765|193
1635150210000|2021-10-25 08:23:30|4767|4765.5|4765|4763.5|4767|4765.5|4765|4763.5|0
1635150220000|2021-10-25 08:23:40|4764.5|4764|4764.5|4763|4764.5|4764|4764.5|4763|0
1635150230000|2021-10-25 08:23:50|4764|4762.5|4764|4762.5|4764|4762.5|4764|4762.5|2
1635150240000|2021-10-25 08:24:00|4763.5|4763|4763|4762|4765|4763.5|4763|4762|750
1635150250000|2021-10-25 08:24:10|4763.5||4763.5||4763.5||4763||0
1635150260000|2021-10-25 08:24:20|4764|4762.5|4764|4762.5|4765|4764.5|4764|4762.5|562
1635150270000|2021-10-25 08:24:30|4763.5|4763|4764|4763|4764.5|4763.5|4763.5|4762.5|215
1635150280000|2021-10-25 08:24:40||4762.5||4763||4763||4762.5|41
1635150290000|2021-10-25 08:24:50|4764.5|4763.5|4765.5|4764.5|4765.5|4764.5|4764.5|4763.5|619
1635150300000|2021-10-25 08:25:00|4766|4765|4767|4765|4767|4765.5|4766|4765|372
1635150310000|2021-10-25 08:25:10|4766.5|4765.5|4767|4766|4767|4766.5|4766.5|4765.5|418
1635150320000|2021-10-25 08:25:20|4768|4766.5|4767|4766|4768.5|4766.5|4767|4765.5|515
1635150330000|2021-10-25 08:25:30|4768|4766.5|4768|4766.5|4768|4767|4768|4766|123
1635150340000|2021-10-25 08:25:40|4767.5|4767|4769.5|4769|4770|4769|4767.5|4767|311
1635150350000|2021-10-25 08:25:50|4769|4768|4769|4768.5|4769|4768.5|4769|4768|149
1635150360000|2021-10-25 08:26:00|4769.5|4768|4769|4768|4770.5|4769.5|4768.5|4768|468
1635150370000|2021-10-25 08:26:10|4768.5|4767.5|4768|4766.5|4769|4767.5|4768|4766.5|272
1635150380000|2021-10-25 08:26:20|||||||||3
1635150390000|2021-10-25 08:26:30|4767.5|4766|4766|4765|4767.5|4766|4765.5|4764.5|1400
1635150400000|2021-10-25 08:26:40|4766.5|4765.5|4767|4766|4768|4767|4766.5|4765.5|481
1635150410000|2021-10-25 08:26:50|4767.5|4766.5|4767.5|4766|4768|4767|4767.5|4766|512
1635150420000|2021-10-25 08:27:00||4766.5||4766||4766.5||4766|282
1635150430000|2021-10-25 08:27:10|4767|4766.5|4767|4766.5|4767|4766.5|4766.5|4766.5|94
1635150440000|2021-10-25 08:27:20|4767.5|4766|4769|4767.5|4769|4768|4767|4766|1001
1635150450000|2021-10-25 08:27:30|4768.5|4767|4767.5|4766|4768.5|4767|4767|4766|138
1635150470000|2021-10-25 08:27:50|4768.5|4766.5|4769|4767.5|4769|4767.5|4768.5|4766.5|340
1635150480000|2021-10-25 08:28:00|4768.5|4768|4769|4768|4769|4768.5|4768.5|4767.5|504
1635150500000|2021-10-25 08:28:20|4769.5|4768.5|4767|4766|4769.5|4769|4767|4766|705
1635150510000|2021-10-25 08:28:30|4768|4766.5|4768|4767|4768.5|4767|4768|4766|161
1635150520000|2021-10-25 08:28:40|4768.5|4767.5|4767.5|4766.5|4768.5|4768|4767.5|4766.5|516
1635150530000|2021-10-25 08:28:50||4766||4766||4766||4766|0
1635150540000|2021-10-25 08:29:00|4767|4765.5|4765.5|4764.5|4767|4765.5|4765|4764|1253
1635150550000|2021-10-25 08:29:10|4765|4763.5|4764.5|4763|4765|4764|4764|4762.5|422
1635150560000|2021-10-25 08:29:20|4764|4762.5|4764.5|4763.5|4764.5|4763.5|4764|4762.5|0
1635150570000|2021-10-25 08:29:30|4764|4763|4763.5|4762.5|4764|4763|4763|4762.5|316
1635150580000|2021-10-25 08:29:40|4763|4762|4762.5|4761.5|4763.5|4762.5|4762|4761|804
1635150590000|2021-10-25 08:29:50|4763|4762|4763|4762|4763.5|4763|4762.5|4761.5|1431
1635150600000|2021-10-25 08:30:00||4761.5||4761.5||4762||4761.5|167
1635150610000|2021-10-25 08:30:10|4762.5||4763||4763||4762.5||0
1635150620000|2021-10-25 08:30:20|4763.5|4762|4762.5|4761.5|4764|4763|4762.5|4761.5|1529
1635150630000|2021-10-25 08:30:30|4762|4761|4761|4760|4762|4761|4761|4759.5|216
1635150640000|2021-10-25 08:30:40|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|0
1635150650000|2021-10-25 08:30:50|4761|4760|4760.5|4759.5|4761|4760|4760.5|4759.5|56
1635150660000|2021-10-25 08:31:00|4760|4758.5|4759|4758|4760|4759.5|4758.5|4758|457
1635150670000|2021-10-25 08:31:10|4759.5|4758.5|4759.5|4758|4760|4759.5|4759.5|4758|308
1635150680000|2021-10-25 08:31:20|4759|4757.5|4759|4757.5|4759.5|4758|4759|4757.5|166
1635150690000|2021-10-25 08:31:30|4758.5|4757|4758.5|4757.5|4759|4757.5|4758|4757|480
1635150700000|2021-10-25 08:31:40|4759|4758|4759|4757.5|4759|4758.5|4759|4757.5|158
1635150710000|2021-10-25 08:31:50|4758.5|4757|4757|4755.5|4758.5|4757.5|4756|4754|659
1635150720000|2021-10-25 08:32:00|4756.5|4755|4756.5|4755|4756.5|4755.5|4756|4755|340
1635150740000|2021-10-25 08:32:20|4756|4755.5|4757.5|4756|4757.5|4756.5|4756|4755.5|835
1635150750000|2021-10-25 08:32:30|4757|4756.5|4759.5|4757.5|4759.5|4758.5|4757|4756.5|2071
1635150760000|2021-10-25 08:32:40|4759|4758|4760.5|4758.5|4760.5|4759.5|4759|4758|292
1635150770000|2021-10-25 08:32:50|4760|4758|4759|4758|4760|4758|4759|4758|0
1635150780000|2021-10-25 08:33:00|4759.5|4758.5|4760.5|4759|4760.5|4759.5|4759|4758|655
1635150790000|2021-10-25 08:33:10|4761|4759.5|4763.5|4762|4764|4762.5|4760.5|4759.5|967
1635150810000|2021-10-25 08:33:30|4763|4761.5|4763|4762|4763|4762.5|4762.5|4761.5|187
1635150820000|2021-10-25 08:33:40|4762.5|4761.5|4763|4762|4763|4762.5|4762.5|4761.5|1234
1635150830000|2021-10-25 08:33:50|4764|4762.5|4767|4766|4767|4766|4764|4762.5|793
1635150840000|2021-10-25 08:34:00|4766.5|4765.5|4764|4762.5|4766.5|4765.5|4764|4762.5|511
1635150850000|2021-10-25 08:34:10|4763.5|4763|4764|4763.5|4764|4763.5|4763|4762.5|97
1635150860000|2021-10-25 08:34:20|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|218
1635150870000|2021-10-25 08:34:30|4763|4761.5|4763|4761.5|4764|4763|4762.5|4761.5|986
1635150880000|2021-10-25 08:34:40|4763.5|4762|4764.5|4763.5|4764.5|4764|4763|4762|456
1635150890000|2021-10-25 08:34:50|4764|4764|4764|4762.5|4764|4764|4764|4762.5|371
1635150900000|2021-10-25 08:35:00|4764.5|4763|4766|4765|4766|4765|4764|4763|680
1635150910000|2021-10-25 08:35:10|4767|4765.5|4769.5|4768|4770|4769|4767|4765.5|1647
1635150920000|2021-10-25 08:35:20|4769|4768.5|4768.5|4767.5|4769|4768.5|4768.5|4767.5|239
1635150930000|2021-10-25 08:35:30|4768|4767|4768.5|4767.5|4768.5|4767.5|4768|4766.5|239
1635150940000|2021-10-25 08:35:40|4769|4767|4770|4769|4770|4769|4769|4767|318
1635150950000|2021-10-25 08:35:50|4770.5|4769.5|4768.5|4767|4771|4769.5|4768.5|4767|474
1635150960000|2021-10-25 08:36:00|||||||||6
1635150970000|2021-10-25 08:36:10||4767.5||4767||4768||4767|72
1635150980000|2021-10-25 08:36:20|4768|4766.5|4766.5|4765.5|4768.5|4766.5|4766|4765|1503
1635150990000|2021-10-25 08:36:30|4767.5|4766|4768|4767|4768|4767|4767.5|4766|399
1635151000000|2021-10-25 08:36:40|4768.5|4767.5|4768|4767|4768.5|4768|4768|4767|961
1635151010000|2021-10-25 08:36:50|4767.5|4766.5|4767.5|4766.5|4768|4767.5|4767|4766.5|247
1635151020000|2021-10-25 08:37:00|4768|4767|4767|4766|4768|4767.5|4767|4765.5|773
1635151030000|2021-10-25 08:37:10|4766.5||4767||4767||4766.5||0
1635151050000|2021-10-25 08:37:30|4767.5|4766.5|4768|4767|4768|4767|4767.5|4766|481
1635151060000|2021-10-25 08:37:40|4767.5|4766.5|4768|4767|4768|4767|4767.5|4766.5|38
1635151070000|2021-10-25 08:37:50|4767.5|4766|4767|4766|4767.5|4766|4767|4766|69
1635151090000|2021-10-25 08:38:10|4766.5|4766.5|4766.5|4765|4766.5|4766.5|4765.5|4765|1137
1635151100000|2021-10-25 08:38:20||4765.5||4765.5||4766||4765.5|2854
1635151110000|2021-10-25 08:38:30|||||||||12
1635151120000|2021-10-25 08:38:40||4766||4765.5||4766||4765.5|72
1635151130000|2021-10-25 08:38:50|4766|4765|4766.5|4765.5|4766.5|4765.5|4765|4764.5|397
1635151140000|2021-10-25 08:39:00||4765||4765||4765.5||4765|0
1635151150000|2021-10-25 08:39:10|4766|4764.5|4765|4764.5|4766.5|4764.5|4765|4764|249
1635151160000|2021-10-25 08:39:20|4764.5|4764|4764.5|4763|4765|4764.5|4764|4763|67
1635151170000|2021-10-25 08:39:30|4765|4763.5|4764.5|4763|4765|4764|4764.5|4763|0
1635151180000|2021-10-25 08:39:40|4764|4762.5|4763|4762.5|4764.5|4763|4763|4762.5|968
1635151190000|2021-10-25 08:39:50|||||||||23
1635151200000|2021-10-25 08:40:00|4762.5|4762|4760.5|4759.5|4762.5|4762|4760|4759|2624
1635151210000|2021-10-25 08:40:10|4761|4760|4760.5|4759.5|4761|4760|4760|4759.5|248
1635151220000|2021-10-25 08:40:20|4761|4760|4759.5|4759|4761.5|4761|4759.5|4759|3927
1635151230000|2021-10-25 08:40:30|||||||||200
1635151240000|2021-10-25 08:40:40|4759|4758.5|4759|4758|4759.5|4759|4759|4758|1063
1635151250000|2021-10-25 08:40:50||4757.5||4758.5||4758.5||4757.5|0
1635151260000|2021-10-25 08:41:00|4758.5|4758|4756.5|4756|4759|4758|4756.5|4755.5|2165
1635151270000|2021-10-25 08:41:10|4757|4756.5|4756.5|4755.5|4757.5|4756.5|4756|4755|719
1635151280000|2021-10-25 08:41:20|4756|4755|4756.5|4755|4756.5|4755.5|4756|4755|123
1635151290000|2021-10-25 08:41:30|4757|4755.5|4757|4756|4757.5|4757|4756.5|4755.5|857
1635151300000|2021-10-25 08:41:40|4757.5|4756.5|4758|4756.5|4759|4758|4757.5|4756.5|1911
1635151310000|2021-10-25 08:41:50|4757.5|4756|4759.5|4758.5|4759.5|4758.5|4757.5|4756|767
1635151320000|2021-10-25 08:42:00|4760.5|4759|4759.5|4758.5|4760.5|4759.5|4759.5|4758.5|493
1635151330000|2021-10-25 08:42:10|4759|4758|4755.5|4755|4759|4758|4755.5|4755|847
1635151340000|2021-10-25 08:42:20|4755|4754.5|4757|4755.5|4757|4756|4754.5|4753|1203
1635151350000|2021-10-25 08:42:30||4756||4756||4756.5||4756|0
1635151360000|2021-10-25 08:42:40|4757.5|4756.5|4757|4756|4758.5|4758|4757|4756|572
1635151370000|2021-10-25 08:42:50|4757.5|4756.5|4757.5|4757|4757.5|4757|4757.5|4756|168
1635151380000|2021-10-25 08:43:00|4758|4757.5|4758.5|4757.5|4758.5|4758|4758|4757.5|216
1635151390000|2021-10-25 08:43:10|4758|4757|4757|4756.5|4758|4757|4757|4756|195
1635151400000|2021-10-25 08:43:20|4758|4757|4757|4756|4758|4757|4756.5|4756|526
1635151410000|2021-10-25 08:43:30|4756.5||4757||4757||4756.5||0
1635151420000|2021-10-25 08:43:40|4757.5|4756.5|4758.5|4757.5|4758.5|4757.5|4757.5|4756|465
1635151430000|2021-10-25 08:43:50|4758|4757|4758|4757|4758|4757|4758|4757|21
1635151440000|2021-10-25 08:44:00||4757.5||4757.5||4757.5||4757.5|78
1635151450000|2021-10-25 08:44:10|4758.5|4758|4760|4758.5|4761.5|4760|4758.5|4758|895
1635151460000|2021-10-25 08:44:20|4759.5|4758|4757.5|4756|4759.5|4758|4757|4756|1294
1635151470000|2021-10-25 08:44:30|4758.5|4756.5|4758.5|4757|4759|4757.5|4758.5|4756|645
1635151480000|2021-10-25 08:44:40|4758|4756.5|4758|4756.5|4758|4757.5|4758|4756.5|0
1635151490000|2021-10-25 08:44:50||4757||4756.5||4757||4756.5|129
1635151500000|2021-10-25 08:45:00|4757.5|4756|4757.5|4756|4757.5|4756.5|4757|4756|270
1635151510000|2021-10-25 08:45:10|4757||4757.5||4757.5||4757||0
1635151520000|2021-10-25 08:45:20|4758|4756.5|4758|4756.5|4759|4758|4758|4756|445
1635151530000|2021-10-25 08:45:30|4757.5|4757|4758|4756.5|4758|4757|4757.5|4756.5|293
1635151540000|2021-10-25 08:45:40|4759|4757|4759|4757.5|4759.5|4758|4759|4757|218
1635151550000|2021-10-25 08:45:50|4758.5|4757|4758.5|4757|4758.5|4757.5|4758.5|4757|180
1635151560000|2021-10-25 08:46:00||4757.5||4757.5||4757.5||4757.5|0
1635151570000|2021-10-25 08:46:10|4759|4758|4760|4759|4760.5|4759.5|4759|4758|839
1635151580000|2021-10-25 08:46:20|4759.5|4758.5|4760|4758.5|4760|4758.5|4759.5|4758.5|1
1635151590000|2021-10-25 08:46:30||4759||4759||4759||4759|0
1635151610000|2021-10-25 08:46:50|4759.5|4758.5|4758.5|4758|4759.5|4758.5|4758.5|4758|602
1635151620000|2021-10-25 08:47:00|4759|4758.5|4759.5|4758.5|4760|4759|4759|4758|524
1635151650000|2021-10-25 08:47:30|4760|4759|4759.5|4758.5|4760.5|4760|4759.5|4758.5|1057
1635151660000|2021-10-25 08:47:40|4759||4759.5||4759.5||4759||41
1635151670000|2021-10-25 08:47:50|4759|4758|4759.5|4759|4759.5|4759|4759|4758|412
1635151680000|2021-10-25 08:48:00|4760|4759.5|4760|4759|4760|4759.5|4760|4759|274
1635151700000|2021-10-25 08:48:20||4759.5||4759||4759.5||4759|111
1635151720000|2021-10-25 08:48:40|4759.5|4758.5|4759.5|4758.5|4760|4759|4759|4758.5|608
1635151740000|2021-10-25 08:49:00|4759|4758|4757|4756|4759.5|4758|4757|4756|1705
1635151750000|2021-10-25 08:49:10|4757.5|4756.5|4757.5|4756.5|4757.5|4757|4757|4756.5|300
1635151760000|2021-10-25 08:49:20||4757||4756.5||4757||4756.5|120
1635151770000|2021-10-25 08:49:30||4757||4757||4757||4757|0
1635151780000|2021-10-25 08:49:40|4758|4757.5|4762|4761.5|4762|4761.5|4758|4757.5|2997
1635151790000|2021-10-25 08:49:50|4761.5|4761|4761.5|4760.5|4762|4761|4761|4760|965
1635151800000|2021-10-25 08:50:00|4761|4761|4764|4762.5|4764|4763|4761|4761|518
1635151810000|2021-10-25 08:50:10|4763.5|4763|4762.5|4762|4763.5|4763|4762.5|4762|308
1635151820000|2021-10-25 08:50:20|4763.5|4762.5|4764|4763|4764|4763|4762.5|4761.5|410
1635151830000|2021-10-25 08:50:30|4764.5|4762.5|4765|4764|4766|4764.5|4764|4762.5|554
1635151850000|2021-10-25 08:50:50|4764.5|4763.5|4765.5|4764.5|4765.5|4765|4764|4763.5|532
1635151860000|2021-10-25 08:51:00|4766|4765|4766|4765|4766|4765.5|4766|4765|326
1635151870000|2021-10-25 08:51:10|4765.5|4764.5|4765.5|4764.5|4765.5|4765|4765|4764|149
1635151880000|2021-10-25 08:51:20|4766|4765|4767|4766|4767|4766.5|4766|4765|741
1635151890000|2021-10-25 08:51:30|4767.5|4766.5|4766|4765|4767.5|4767|4766|4765|266
1635151900000|2021-10-25 08:51:40|4766.5||4766.5||4766.5||4766||17
1635151910000|2021-10-25 08:51:50|4767.5|4765.5|4767|4766.5|4767.5|4766.5|4767|4765.5|203
1635151920000|2021-10-25 08:52:00|4767.5|4766|4767.5|4766.5|4767.5|4766.5|4767|4766|84
1635151930000|2021-10-25 08:52:10|4767|4767|4769.5|4767.5|4769.5|4767.5|4767|4766.5|294
1635151940000|2021-10-25 08:52:20|4770|4768|4772|4770|4772|4770.5|4770|4768|40
1635151950000|2021-10-25 08:52:30|4772.5|4770.5|4773.5|4772|4773.5|4772|4772.5|4770.5|277
1635151960000|2021-10-25 08:52:40|4773|4772.5|4771|4770|4773|4772.5|4771|4770|353
1635151970000|2021-10-25 08:52:50|4770|4769.5|4771|4770|4771|4770.5|4769.5|4768|1872
1635151980000|2021-10-25 08:53:00|4771.5|4770.5|4773.5|4772.5|4773.5|4772.5|4771.5|4770.5|370
1635151990000|2021-10-25 08:53:10|4773|4772|4773.5|4772.5|4773.5|4772.5|4772.5|4771.5|183
1635152000000|2021-10-25 08:53:20||4772||4772.5||4772.5||4772|62
1635152010000|2021-10-25 08:53:30|4773|4772|4773.5|4772|4774.5|4773.5|4773|4772|782
1635152020000|2021-10-25 08:53:40|4773|4772.5|4773.5|4772|4773.5|4772.5|4773|4772|132
1635152030000|2021-10-25 08:53:50||4772.5||4772||4772.5||4772|0
1635152040000|2021-10-25 08:54:00|4773||4773||4773||4773||0
1635152050000|2021-10-25 08:54:10|4773.5|4772.5|4773.5|4772.5|4773.5|4773|4773|4772|427
1635152070000|2021-10-25 08:54:30|4773|4772|4772|4771|4773|4772|4772|4771|909
1635152080000|2021-10-25 08:54:40|4771.5|4770|4772|4771|4772|4771|4771|4770|406
1635152090000|2021-10-25 08:54:50||4770.5||4770||4770.5||4770|41
1635152100000|2021-10-25 08:55:00|4771.5||4771||4771.5||4771||0
1635152110000|2021-10-25 08:55:10|4770.5|4770.5|4770|4769|4771|4770.5|4769.5|4768|1007
1635152120000|2021-10-25 08:55:20|4769.5|4769.5|4770.5|4769.5|4770.5|4770|4769.5|4769.5|375
1635152130000|2021-10-25 08:55:30|4770|4770|4769.5|4768.5|4770.5|4770|4769.5|4768.5|368
1635152140000|2021-10-25 08:55:40|4769|4768|4767|4766|4769|4768|4767|4766|183
1635152150000|2021-10-25 08:55:50|4767.5|4766.5|4768|4767|4768|4767|4767.5|4766|350
1635152160000|2021-10-25 08:56:00|4767.5|4766.5|4768|4766.5|4768|4767|4767|4766.5|52
1635152170000|2021-10-25 08:56:10|4767.5|4767|4770|4769|4770|4769|4767|4766.5|4156
1635152180000|2021-10-25 08:56:20|4769.5|4768.5|4771.5|4770.5|4771.5|4771|4769|4768|1197
1635152190000|2021-10-25 08:56:30|4771|4771|4772.5|4771.5|4773.5|4771.5|4771|4770.5|351
1635152210000|2021-10-25 08:56:50|4773.5|4771|4774|4772.5|4774|4772.5|4773.5|4771|104
1635152220000|2021-10-25 08:57:00|4773|4772|4771|4770|4773|4772|4771|4770|478
1635152230000|2021-10-25 08:57:10||4769.5||4770||4770||4769|134
1635152240000|2021-10-25 08:57:20|4770.5|4769.5|4771|4769.5|4771|4770.5|4770.5|4769.5|457
1635152250000|2021-10-25 08:57:30|4770.5|4770|4772.5|4772|4772.5|4772|4770.5|4769.5|1006
1635152260000|2021-10-25 08:57:40|4773|4771.5|4772|4770.5|4773.5|4771.5|4772|4770.5|38
1635152270000|2021-10-25 08:57:50|4771.5||4771.5||4772||4771.5||0
1635152280000|2021-10-25 08:58:00|4771|4770|4769.5|4768.5|4771|4770|4768.5|4767.5|620
1635152290000|2021-10-25 08:58:10||4768||4768.5||4768.5||4768|2
1635152300000|2021-10-25 08:58:20|4770.5|4769|4770|4768.5|4770.5|4770|4769.5|4768.5|292
1635152310000|2021-10-25 08:58:30|4769.5||4769.5||4769.5||4769.5||0
1635152330000|2021-10-25 08:58:50|4770|4769|4771.5|4770.5|4773|4772|4769.5|4768.5|4183
1635152340000|2021-10-25 08:59:00|4772|4770|4772|4771|4772|4771.5|4771.5|4770|776
1635152360000|2021-10-25 08:59:20|4772.5|4771.5|4774|4773|4774|4773|4772.5|4771.5|757
1635152370000|2021-10-25 08:59:30||4772.5||4772.5||4772.5||4772.5|0
1635152380000|2021-10-25 08:59:40|4773.5|4773|4775|4773.5|4775|4774|4772.5|4772|1791
1635152400000|2021-10-25 09:00:00|4775.5|4774|4777.5|4776|4777.5|4776|4775.5|4773.5|1255
1635152410000|2021-10-25 09:00:10||4776.5||4776.5||4776.5||4776|273
1635152420000|2021-10-25 09:00:20|4778|4777|4778.5|4777.5|4779.5|4777.5|4778|4776.5|879
1635152430000|2021-10-25 09:00:30|||||||||1
1635152440000|2021-10-25 09:00:40|4778|4777|4778|4777.5|4778|4777.5|4777.5|4777|552
1635152450000|2021-10-25 09:00:50|4777.5|4776.5|4778|4777.5|4778.5|4777.5|4777.5|4776.5|426
1635152460000|2021-10-25 09:01:00|4778.5|4776.5|4776.5|4775.5|4778.5|4776.5|4776.5|4775.5|680
1635152470000|2021-10-25 09:01:10|4777|4776|4777|4776.5|4778.5|4777|4777|4775.5|358
1635152480000|2021-10-25 09:01:20|4778|4777|4778.5|4777|4778.5|4777|4778|4776.5|202
1635152490000|2021-10-25 09:01:30|4779|4777.5|4778.5|4777.5|4779.5|4778.5|4778.5|4777.5|1111
1635152500000|2021-10-25 09:01:40|4778|4777|4777.5|4776.5|4778|4777|4777.5|4776.5|67
1635152510000|2021-10-25 09:01:50|4778.5|4777|4777.5|4776.5|4778.5|4777|4777.5|4776.5|526
1635152520000|2021-10-25 09:02:00|4778|4777|4778.5|4777.5|4778.5|4777.5|4778|4777|405
1635152530000|2021-10-25 09:02:10||4777||4777.5||4777.5||4777|51
1635152540000|2021-10-25 09:02:20|4778|4777|4777.5|4776|4778.5|4777|4777|4776|420
1635152550000|2021-10-25 09:02:30|4778|4776.5|4777.5|4776.5|4778|4777|4777|4776.5|127
1635152560000|2021-10-25 09:02:40|4778.5|4777|4778|4776.5|4778.5|4777.5|4778|4776.5|62
1635152570000|2021-10-25 09:02:50|4778.5|4777|4777.5|4776.5|4778.5|4777.5|4777.5|4776.5|679
1635152580000|2021-10-25 09:03:00|4778||4777||4778||4777||197
1635152590000|2021-10-25 09:03:10|4777.5|4777|4778.5|4777|4778.5|4777|4777.5|4777|1217
1635152600000|2021-10-25 09:03:20|4778|4777.5|4778.5|4778|4778.5|4778|4778|4777.5|78
1635152610000|2021-10-25 09:03:30|4779|4777.5|4778.5|4777|4779.5|4778.5|4778|4777|522
1635152630000|2021-10-25 09:03:50|4779|4778|4779|4778.5|4779.5|4778.5|4778.5|4778|693
1635152640000|2021-10-25 09:04:00|4779.5|4779|4778|4777|4780.5|4779.5|4778|4777|766
1635152650000|2021-10-25 09:04:10|4778.5|4776.5|4778.5|4777.5|4778.5|4777.5|4778.5|4776.5|314
1635152680000|2021-10-25 09:04:40|4779|4778|4778.5|4778|4779|4778.5|4778.5|4777.5|146
1635152690000|2021-10-25 09:04:50|4779||4778.5||4779||4778.5||228
1635152700000|2021-10-25 09:05:00|4778|4777.5|4778|4777.5|4778.5|4777.5|4778|4777.5|41
1635152710000|2021-10-25 09:05:10|4779|4778|4777.5|4777|4779|4778|4777.5|4777|717
1635152720000|2021-10-25 09:05:20|4778|4776.5|4777|4776|4778|4776.5|4777|4776|281
1635152730000|2021-10-25 09:05:30|4776.5|4775.5|4774|4773.5|4776.5|4775.5|4774|4773|494
1635152740000|2021-10-25 09:05:40|4775|4773|4775|4774|4775.5|4774|4775|4773|330
1635152750000|2021-10-25 09:05:50|4775.5|4774.5|4775.5|4774|4775.5|4775|4775|4774|475
1635152760000|2021-10-25 09:06:00|4775|4774.5|4775|4774|4775.5|4774.5|4775|4774|91
1635152770000|2021-10-25 09:06:10||4774.5||4774.5||4774.5||4774|0
1635152780000|2021-10-25 09:06:20|4774.5|4774|4774.5|4774|4775|4774|4774.5|4774|53
1635152790000|2021-10-25 09:06:30|4775|4774.5|4775|4774|4775.5|4774.5|4774.5|4774|324
1635152800000|2021-10-25 09:06:40|4774.5|4773.5|4774.5|4774|4775|4774|4774.5|4773.5|7
1635152810000|2021-10-25 09:06:50|4775|4773.5|4773.5|4772|4775|4774|4773.5|4772|639
1635152820000|2021-10-25 09:07:00|||||||||1
1635152830000|2021-10-25 09:07:10|4773|4772.5|4775.5|4774.5|4775.5|4775|4773|4772.5|1897
1635152840000|2021-10-25 09:07:20|4776|4775|4776|4774.5|4776|4775|4776|4774.5|118
1635152850000|2021-10-25 09:07:30|4775.5|4775|4774.5|4773.5|4776|4775|4774.5|4773.5|746
1635152860000|2021-10-25 09:07:40|4774|4773|4774|4773|4774|4773|4774|4773|544
1635152870000|2021-10-25 09:07:50|4773.5|4772.5|4774|4772.5|4774|4773|4772.5|4771.5|537
1635152880000|2021-10-25 09:08:00|4774.5|4773|4773.5|4772.5|4774.5|4773.5|4773.5|4772.5|174
1635152890000|2021-10-25 09:08:10|4773||4773.5||4774.5||4773||46
1635152900000|2021-10-25 09:08:20||4773||4772.5||4773||4772.5|256
1635152910000|2021-10-25 09:08:30|4774|4773|4774.5|4773.5|4774.5|4773.5|4774|4773|179
1635152920000|2021-10-25 09:08:40|4774|4772.5|4772.5|4771.5|4774|4773|4772.5|4771.5|74
1635152930000|2021-10-25 09:08:50|4773||4772.5||4773||4772.5||0
1635152960000|2021-10-25 09:09:20|4772||4772.5||4772.5||4772||20
1635152970000|2021-10-25 09:09:30|4772|4771|4771.5|4770.5|4772|4771|4771.5|4770.5|799
1635152980000|2021-10-25 09:09:40||4771||4770.5||4771||4770.5|0
1635152990000|2021-10-25 09:09:50|4771||4771||4771||4771||0
1635153000000|2021-10-25 09:10:00|||||||||40
1635153010000|2021-10-25 09:10:10|4770.5|4770|4770|4769|4771|4770.5|4769.5|4768.5|301
1635153020000|2021-10-25 09:10:20||4769.5||4769.5||4769.5||4769.5|0
1635153040000|2021-10-25 09:10:40|||||||||111
1635153050000|2021-10-25 09:10:50|4769.5|4768.5|4769.5|4768|4769.5|4768.5|4769.5|4768|142
1635153060000|2021-10-25 09:11:00|4770|4768.5|4771|4769.5|4771|4770.5|4769.5|4768.5|1192
1635153070000|2021-10-25 09:11:10|||||||||2
1635153080000|2021-10-25 09:11:20|||||||||1678
1635153090000|2021-10-25 09:11:30|4771.5|4770|4772|4771|4772|4771.5|4771|4770|877
1635153100000|2021-10-25 09:11:40|4772.5|4771.5|4773|4772.5|4773|4772.5|4772|4771|740
1635153110000|2021-10-25 09:11:50||4772||4772||4772||4772|0
1635153130000|2021-10-25 09:12:10|4772.5|4771.5|4772.5|4771.5|4773|4772|4772.5|4771.5|103
1635153140000|2021-10-25 09:12:20||4772||4772||4772||4772|0
1635153150000|2021-10-25 09:12:30|4773|4772.5|4774.5|4773.5|4775|4773.5|4772.5|4772|1258
1635153160000|2021-10-25 09:12:40|4774|4773|4774|4773|4774.5|4773.5|4773.5|4773|146
1635153170000|2021-10-25 09:12:50|||||||||1048
1635153180000|2021-10-25 09:13:00|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|4774|4773.5|173
1635153190000|2021-10-25 09:13:10|4774|4773|4774|4773|4774|4773.5|4773.5|4773|762
1635153210000|2021-10-25 09:13:30|4773.5|4772.5|4774|4772.5|4774|4773.5|4773|4772|715
1635153220000|2021-10-25 09:13:40|4773.5|4772|4773|4771.5|4773.5|4772|4773|4771.5|214
1635153230000|2021-10-25 09:13:50|4772.5|4772|4772.5|4772|4773.5|4772.5|4772.5|4771.5|211
1635153240000|2021-10-25 09:14:00|4773.5|4772.5|4773|4771.5|4773.5|4772.5|4773|4771.5|94
1635153250000|2021-10-25 09:14:10|4772.5||4772.5||4772.5||4772.5||0
1635153260000|2021-10-25 09:14:20|4772|4771|4772.5|4771|4772.5|4771.5|4772|4771|102
1635153270000|2021-10-25 09:14:30|4772||4772.5||4772.5||4772||0
1635153290000|2021-10-25 09:14:50|4772||4771.5||4772.5||4771.5||0
1635153300000|2021-10-25 09:15:00|4771|4770.5|4769.5|4768.5|4771|4770.5|4769.5|4768.5|988
1635153310000|2021-10-25 09:15:10|4770|4769|4770|4768.5|4770|4769.5|4769.5|4768.5|611
1635153320000|2021-10-25 09:15:20|4769.5|4768|4769|4768|4769.5|4768|4768.5|4768|489
1635153350000|2021-10-25 09:15:50|4768.5||4768.5||4769||4768.5||167
1635153360000|2021-10-25 09:16:00|4769|4768.5|4769|4768.5|4769|4768.5|4768.5|4768|756
1635153370000|2021-10-25 09:16:10|4769.5|4769|4769|4768|4769.5|4769|4769|4768|186
1635153380000|2021-10-25 09:16:20|4770|4768.5|4769.5|4769|4770|4769|4769.5|4768.5|1175
1635153390000|2021-10-25 09:16:30||4768.5||4768.5||4768.5||4768.5|111
1635153400000|2021-10-25 09:16:40|4769|4769|4768.5|4768|4769|4769|4768.5|4768|679
1635153410000|2021-10-25 09:16:50|4768|4767.5|4768.5|4767.5|4768.5|4768|4768|4767.5|471
1635153420000|2021-10-25 09:17:00|||||||||2
1635153430000|2021-10-25 09:17:10|4768|4767|4766|4765|4768.5|4767|4766|4765|519
1635153440000|2021-10-25 09:17:20|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|4765|4764|241
1635153460000|2021-10-25 09:17:40|4766|4765|4766.5|4765.5|4766.5|4766|4766|4765|901
1635153470000|2021-10-25 09:17:50||4766||4766||4766||4766|0
1635153480000|2021-10-25 09:18:00||4765.5||4765.5||4765.5||4765.5|10
1635153490000|2021-10-25 09:18:10|4766||4766.5||4766.5||4766||214
1635153500000|2021-10-25 09:18:20|4765.5|4765|4766.5|4765.5|4766.5|4766|4765.5|4765|236
1635153510000|2021-10-25 09:18:30|4766|4765|4765|4764|4766|4765|4765|4764|597
1635153540000|2021-10-25 09:19:00|||||||||606
1635153550000|2021-10-25 09:19:10|||||||||145
1635153560000|2021-10-25 09:19:20|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764|4763.5|148
1635153570000|2021-10-25 09:19:30|4764|4763|4763.5|4762.5|4764|4763|4763.5|4762|136
1635153580000|2021-10-25 09:19:40|4764.5|4763|4764.5|4763.5|4764.5|4763.5|4764|4762.5|261
1635153590000|2021-10-25 09:19:50|4764|4764|4764.5|4763.5|4764.5|4764|4764|4763.5|301
1635153600000|2021-10-25 09:20:00|4765|4764|4764.5|4763.5|4765|4764|4764|4763.5|673
1635153610000|2021-10-25 09:20:10|4765||4764.5||4765||4764.5||4
1635153620000|2021-10-25 09:20:20|4765|4764|4763|4762.5|4765|4764|4763|4762.5|475
1635153630000|2021-10-25 09:20:30|4762.5|4762|4761.5|4760.5|4762.5|4762|4760.5|4760|1933
1635153650000|2021-10-25 09:20:50|4761|4760|4760.5|4759|4761.5|4760|4759.5|4759|480
1635153660000|2021-10-25 09:21:00|4760|4758.5|4759.5|4758.5|4760.5|4758.5|4759.5|4758.5|61
1635153670000|2021-10-25 09:21:10|4759|4758|4758|4757|4759|4758|4758|4757|163
1635153680000|2021-10-25 09:21:20|4757.5|4756.5|4757|4755.5|4758|4756.5|4756.5|4755.5|951
1635153690000|2021-10-25 09:21:30|4756.5|4756|4756|4755|4756.5|4756|4756|4755|251
1635153700000|2021-10-25 09:21:40|4755.5|4754.5|4755|4754|4755.5|4754.5|4755|4754|184
1635153710000|2021-10-25 09:21:50|4754.5|4753.5|4754.5|4753|4755|4753.5|4754.5|4753|12
1635153720000|2021-10-25 09:22:00|4754||4754.5||4754.5||4754||360
1635153730000|2021-10-25 09:22:10|4754|4752.5|4752.5|4751.5|4754|4752.5|4752.5|4751|556
1635153740000|2021-10-25 09:22:20|4753|4752|4753|4751.5|4753|4752|4752.5|4751.5|0
1635153750000|2021-10-25 09:22:30|4752.5|4752|4752|4751|4753|4752|4752|4751|604
1635153760000|2021-10-25 09:22:40|4751.5|4750|4751.5|4750.5|4751.5|4750.5|4751|4750|215
1635153770000|2021-10-25 09:22:50|4751||4751.5||4751.5||4751||0
1635153780000|2021-10-25 09:23:00|4751|4751|4752.5|4751.5|4752.5|4752|4751|4750.5|1380
1635153790000|2021-10-25 09:23:10|4753|4752|4752|4750.5|4753|4752|4751.5|4750|561
1635153800000|2021-10-25 09:23:20|4751.5|4750|4751|4750|4752|4750.5|4751|4750|80
1635153810000|2021-10-25 09:23:30|4750.5|4749.5|4751|4749.5|4751|4749.5|4750|4748.5|202
1635153820000|2021-10-25 09:23:40|4750.5||4751||4751||4750.5||0
1635153830000|2021-10-25 09:23:50|4750.5|4749|4750.5|4749.5|4750.5|4749.5|4750|4748.5|477
1635153840000|2021-10-25 09:24:00|||||||||228
1635153850000|2021-10-25 09:24:10|4750|4749|4749.5|4748|4750|4749|4749.5|4748|218
1635153860000|2021-10-25 09:24:20|4749|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748|314
1635153870000|2021-10-25 09:24:30||4749||4748.5||4749||4748.5|87
1635153880000|2021-10-25 09:24:40|4749|4748|4749.5|4748.5|4749.5|4748.5|4748|4747|902
1635153890000|2021-10-25 09:24:50|4749|4748|4749|4748|4749|4748.5|4749|4748|0
1635153900000|2021-10-25 09:25:00|4748.5|4747|4748.5|4747|4749|4748.5|4748|4747|908
1635153910000|2021-10-25 09:25:10|4748|4747.5|4749|4747.5|4749|4747.5|4748|4747.5|96
1635153930000|2021-10-25 09:25:30|4749.5|4748.5|4750.5|4749.5|4750.5|4749.5|4749.5|4748.5|1069
1635153950000|2021-10-25 09:25:50|4750|4749|4750.5|4749.5|4750.5|4750|4750|4748.5|430
1635153960000|2021-10-25 09:26:00|4750|4749|4747|4745.5|4751|4749.5|4747|4745.5|1011
1635153970000|2021-10-25 09:26:10||4746||4746||4746||4745.5|0
1635153980000|2021-10-25 09:26:20|4747.5|4746.5|4747.5|4746|4747.5|4747|4747.5|4746|286
1635153990000|2021-10-25 09:26:30|4747||4747||4747||4747||0
1635154000000|2021-10-25 09:26:40|4747.5|4746.5|4747.5|4746|4748.5|4747.5|4747.5|4746|493
1635154010000|2021-10-25 09:26:50|4747|4745.5|4747|4746|4747|4746|4747|4745.5|0
1635154020000|2021-10-25 09:27:00|4746.5|4745.5|4746.5|4745|4746.5|4745.5|4746.5|4745|209
1635154030000|2021-10-25 09:27:10|4746||4746||4746||4746||52
1635154040000|2021-10-25 09:27:20|4745.5|4744.5|4745.5|4744.5|4745.5|4745|4744.5|4743.5|888
1635154050000|2021-10-25 09:27:30|4746|4745|4745.5|4744.5|4746|4745.5|4745.5|4744.5|289
1635154060000|2021-10-25 09:27:40||4744||4744.5||4744.5||4744|0
1635154070000|2021-10-25 09:27:50|4745|4744|4745|4744|4745.5|4744|4745|4744|17
1635154080000|2021-10-25 09:28:00|4745.5||4744.5||4745.5||4744.5||195
1635154090000|2021-10-25 09:28:10|4744|4743.5|4744|4743|4744|4743.5|4744|4742.5|28
1635154100000|2021-10-25 09:28:20|4744.5|4743.5|4744|4743|4744.5|4743.5|4744|4742.5|207
1635154110000|2021-10-25 09:28:30|4744.5|4742.5|4743.5|4742.5|4744.5|4743|4743.5|4742.5|57
1635154120000|2021-10-25 09:28:40|4744|4743|4743.5|4742.5|4744|4743|4743|4742.5|77
1635154130000|2021-10-25 09:28:50|4744|4743|4745.5|4744.5|4745.5|4745|4744|4742.5|1447
1635154140000|2021-10-25 09:29:00|4745|4745|4746.5|4745|4747.5|4746|4745|4743.5|1946
1635154150000|2021-10-25 09:29:10|4746|4744.5|4746|4744.5|4746|4745|4745|4744.5|356
1635154160000|2021-10-25 09:29:20|4745.5||4745.5||4746||4745.5||0
1635154170000|2021-10-25 09:29:30|4746|4745|4749|4747.5|4749|4748|4746|4745|724
1635154180000|2021-10-25 09:29:40|4750|4748|4748.5|4748|4750|4749|4748.5|4748|134
1635154190000|2021-10-25 09:29:50|4748|4747|4746|4744.5|4748.5|4747.5|4746|4744.5|2091
1635154210000|2021-10-25 09:30:10|4745.5|4744|4745.5|4744.5|4745.5|4745|4745|4744|525
1635154220000|2021-10-25 09:30:20|4746|4745|4746|4744.5|4746|4745|4745.5|4744.5|37
1635154240000|2021-10-25 09:30:40|4746.5|4745|4747.5|4746.5|4747.5|4747|4746|4744.5|1600
1635154250000|2021-10-25 09:30:50|4747|4746|4747|4746|4747.5|4746.5|4746.5|4746|779
1635154260000|2021-10-25 09:31:00|4747.5|4746.5|4748.5|4747|4748.5|4748|4747.5|4746|610
1635154270000|2021-10-25 09:31:10|||||||||31
1635154280000|2021-10-25 09:31:20|4748|4746.5|4747.5|4746|4748|4746.5|4747.5|4746|160
1635154290000|2021-10-25 09:31:30||4746.5||4746.5||4746.5||4746|0
1635154300000|2021-10-25 09:31:40|4746.5|4746|4746|4745|4747.5|4746|4746|4745|824
1635154320000|2021-10-25 09:32:00|4745.5|4745.5|4745.5|4744.5|4746|4745.5|4745|4744|597
1635154340000|2021-10-25 09:32:20|4746|4745|4746|4745|4746|4745.5|4745.5|4745|369
1635154350000|2021-10-25 09:32:30|4746.5|4745.5|4747.5|4746|4747.5|4746|4746.5|4745|227
1635154370000|2021-10-25 09:32:50||4746.5||4747||4747||4746.5|58
1635154380000|2021-10-25 09:33:00|4748|4747.5|4748.5|4747.5|4748.5|4748|4748|4747|635
1635154390000|2021-10-25 09:33:10||4747||4747||4747||4747|0
1635154420000|2021-10-25 09:33:40|4749|4747.5|4748|4747|4750|4749|4748|4747|782
1635154430000|2021-10-25 09:33:50|4747.5|4746.5|4747.5|4746.5|4748|4747|4746.5|4746|553
1635154440000|2021-10-25 09:34:00|4748|4747|4749.5|4748.5|4749.5|4748.5|4748|4746.5|588
1635154450000|2021-10-25 09:34:10|4749|4748|4748.5|4747|4749.5|4748|4748|4747|506
1635154460000|2021-10-25 09:34:20|4749|4747.5|4748.5|4747|4749|4747.5|4748.5|4747|0
1635154470000|2021-10-25 09:34:30|4748|4746|4748|4747|4748|4747.5|4747|4746|119
1635154480000|2021-10-25 09:34:40||4747.5||4747.5||4747.5||4747.5|337
1635154490000|2021-10-25 09:34:50|4748.5|4748|4748|4747.5|4748.5|4748|4748|4747.5|195
1635154500000|2021-10-25 09:35:00|4748.5|4748|4749|4747.5|4750|4748.5|4748|4747.5|514
1635154510000|2021-10-25 09:35:10|4748.5|4747|4748|4747|4749|4747|4748|4747|105
1635154520000|2021-10-25 09:35:20|4747.5|4746.5|4748|4746.5|4748|4746.5|4747|4746|143
1635154530000|2021-10-25 09:35:30|4747.5|4746|4748|4746.5|4748|4746.5|4747.5|4746|0
1635154540000|2021-10-25 09:35:40||4747||4747||4747||4747|120
1635154550000|2021-10-25 09:35:50||4746.5||4746.5||4746.5||4746.5|0
1635154560000|2021-10-25 09:36:00|4747.5|4747|4746.5|4746|4748.5|4747.5|4746.5|4746|1176
1635154570000|2021-10-25 09:36:10|4746|4745|4745.5|4744.5|4746.5|4746|4745.5|4744.5|330
1635154580000|2021-10-25 09:36:20|4746|4745|4746.5|4745|4746.5|4745.5|4745.5|4745|509
1635154590000|2021-10-25 09:36:30|4746|4745.5|4746.5|4745.5|4746.5|4745.5|4746|4745|279
1635154600000|2021-10-25 09:36:40|4747|4746|4747|4746|4747.5|4747|4747|4746|433
1635154610000|2021-10-25 09:36:50|4746.5|4745.5|4746.5|4745.5|4746.5|4746|4746|4745|798
1635154620000|2021-10-25 09:37:00||4746||4745.5||4746||4745.5|129
1635154630000|2021-10-25 09:37:10|4747|4746|4747.5|4746|4747.5|4746.5|4747|4745.5|324
1635154640000|2021-10-25 09:37:20||4746.5||4746.5||4746.5||4746.5|302
1635154650000|2021-10-25 09:37:30|4748|4747|4748|4747|4748|4747.5|4748|4747|185
1635154660000|2021-10-25 09:37:40|||||||||246
1635154670000|2021-10-25 09:37:50|4748.5|4746.5|4748|4747|4748.5|4747.5|4747.5|4746.5|553
1635154680000|2021-10-25 09:38:00|4747.5|4747.5|4747.5|4746.5|4748|4747.5|4747.5|4746.5|699
1635154690000|2021-10-25 09:38:10|4748|4747|4747|4746.5|4748|4747|4746.5|4746|666
1635154700000|2021-10-25 09:38:20|4747.5|4747|4748|4747|4748|4747.5|4747.5|4747|70
1635154710000|2021-10-25 09:38:30|||||||||100
1635154720000|2021-10-25 09:38:40|||||||||85
1635154730000|2021-10-25 09:38:50|4748.5|4747.5|4748.5|4747.5|4748.5|4748|4748.5|4747|779
1635154740000|2021-10-25 09:39:00|4748|4747|4747|4746|4748.5|4747|4747|4746|586
1635154750000|2021-10-25 09:39:10|4746.5|4746.5|4747|4746|4747|4746.5|4746|4745|962
1635154760000|2021-10-25 09:39:20|4746.5||4746.5||4747||4746.5||1630
1635154770000|2021-10-25 09:39:30|4747|4746.5|4748|4747.5|4748|4747.5|4747|4746.5|1566
1635154780000|2021-10-25 09:39:40|4747.5|4747|4748|4747|4748|4747.5|4747.5|4746.5|199
1635154790000|2021-10-25 09:39:50|||||||||208
1635154800000|2021-10-25 09:40:00|4748.5|4747.5|4748.5|4747.5|4748.5|4748|4748.5|4747|951
1635154810000|2021-10-25 09:40:10|4748|4748|4749|4748|4749|4748.5|4748|4747.5|630
1635154820000|2021-10-25 09:40:20|4749.5|4748.5|4749.5|4748.5|4749.5|4749|4749.5|4748.5|356
1635154830000|2021-10-25 09:40:30|4749|4749|4749.5|4748.5|4749.5|4749|4749|4748.5|0
1635154840000|2021-10-25 09:40:40|4749||4749.5||4749.5||4749||0
1635154850000|2021-10-25 09:40:50|4749|4748|4748.5|4747.5|4749.5|4748|4748|4747.5|696
1635154860000|2021-10-25 09:41:00|4748|4748|4747|4746|4748.5|4748|4747|4746|1007
1635154870000|2021-10-25 09:41:10|4746.5|4745.5|4746|4745|4747|4746|4746|4745|644
1635154880000|2021-10-25 09:41:20|4745.5|4744|4745.5|4745|4745.5|4745|4745|4744|16
1635154890000|2021-10-25 09:41:30|4745|4744.5|4745|4744|4745.5|4745|4745|4744|149
1635154900000|2021-10-25 09:41:40|4745.5|4744.5|4745|4744.5|4745.5|4744.5|4745|4744.5|425
1635154910000|2021-10-25 09:41:50|4744.5|4743.5|4744|4743|4744.5|4744|4744|4743|205
1635154920000|2021-10-25 09:42:00|4744.5|4743.5|4743.5|4742|4744.5|4744|4743.5|4742|522
1635154930000|2021-10-25 09:42:10|4743|4742.5|4743.5|4742.5|4743.5|4742.5|4743|4742|20
1635154940000|2021-10-25 09:42:20|4743|4742|4741.5|4740.5|4743|4742|4741.5|4740.5|874
1635154950000|2021-10-25 09:42:30|4742|4741|4742.5|4741.5|4743|4742|4742|4740.5|2193
1635154960000|2021-10-25 09:42:40||4742||4742||4742||4741.5|436
1635154970000|2021-10-25 09:42:50|4743|4741.5|4742.5|4741.5|4743|4742|4742.5|4741.5|742
1635154980000|2021-10-25 09:43:00|4743|4742|4743|4742|4743|4742|4743|4742|351
1635154990000|2021-10-25 09:43:10|4742.5|4741.5|4742.5|4741.5|4742.5|4742|4742.5|4741.5|41
1635155010000|2021-10-25 09:43:30|4743|4742|4743.5|4743|4743.5|4743|4743|4742|335
1635155020000|2021-10-25 09:43:40|4744|4742.5|4745|4744|4745|4744|4743.5|4742.5|486
1635155030000|2021-10-25 09:43:50|4744.5|4743.5|4744.5|4743.5|4745|4744|4744.5|4743.5|43
1635155040000|2021-10-25 09:44:00|4744|4743|4743.5|4742.5|4744|4743|4743.5|4742.5|736
1635155060000|2021-10-25 09:44:20|4743|4742|4742|4741.5|4743.5|4742.5|4742|4741.5|257
1635155070000|2021-10-25 09:44:30|4742.5|4742|4742|4741.5|4742.5|4742|4742|4741.5|211
1635155080000|2021-10-25 09:44:40|4742.5|4742|4743.5|4742.5|4743.5|4742.5|4742|4741.5|225
1635155090000|2021-10-25 09:44:50|4743|4742|4742.5|4741|4743|4742|4742.5|4741|402
1635155100000|2021-10-25 09:45:00||4741.5||4742||4742||4741.5|659
1635155110000|2021-10-25 09:45:10|||||||||97
1635155120000|2021-10-25 09:45:20|4743|4742.5|4744|4743|4744.5|4743.5|4743|4742.5|1734
1635155130000|2021-10-25 09:45:30||4742.5||4742.5||4742.5||4742.5|1055
1635155150000|2021-10-25 09:45:50|4744.5|4743|4744.5|4743.5|4744.5|4744|4744.5|4743|375
1635155160000|2021-10-25 09:46:00|4744||4744.5||4744.5||4744||0
1635155170000|2021-10-25 09:46:10|4744|4743|4743.5|4742.5|4744|4743|4743.5|4742.5|50
1635155180000|2021-10-25 09:46:20|4744|4743|4744.5|4743.5|4744.5|4743.5|4744|4743|811
1635155190000|2021-10-25 09:46:30|4744|4744|4744.5|4743.5|4744.5|4744|4744|4743.5|903
1635155200000|2021-10-25 09:46:40|4744|4743|4743.5|4742.5|4744|4743|4743.5|4742.5|422
1635155210000|2021-10-25 09:46:50||4743||4742.5||4743||4742.5|120
1635155240000|2021-10-25 09:47:20|4744|4743|4744|4743|4744.5|4743.5|4743.5|4742.5|644
1635155250000|2021-10-25 09:47:30|4743.5|4742.5|4744|4742.5|4744|4742.5|4742.5|4741.5|807
1635155260000|2021-10-25 09:47:40||4743||4743||4743||4743|92
1635155280000|2021-10-25 09:48:00|4743.5|4743.5|4744|4743.5|4744|4743.5|4743.5|4743.5|859
1635155290000|2021-10-25 09:48:10|||||||||113
1635155300000|2021-10-25 09:48:20|4744.5|4742.5|4744.5|4743.5|4745|4744|4744|4742.5|961
1635155310000|2021-10-25 09:48:30|4744|4744|4744.5|4743.5|4744.5|4744|4744|4743.5|15
1635155340000|2021-10-25 09:49:00|4745|4744|4745|4744.5|4745.5|4745|4745|4744|1472
1635155350000|2021-10-25 09:49:10|4744.5|4744|4745.5|4745|4746|4745|4744.5|4743.5|982
1635155360000|2021-10-25 09:49:20|4746|4745.5|4745.5|4745|4746.5|4745.5|4745.5|4745|100
1635155370000|2021-10-25 09:49:30|4746.5|4745.5|4746|4745|4746.5|4745.5|4745.5|4745|419
1635155380000|2021-10-25 09:49:40|4746.5|4745.5|4746.5|4745|4746.5|4745.5|4746|4745|0
1635155390000|2021-10-25 09:49:50|4746|4745.5|4746|4745|4746|4745.5|4746|4745|79
1635155400000|2021-10-25 09:50:00|4746.5|4745.5|4747|4746|4747|4746|4746.5|4745|424
1635155410000|2021-10-25 09:50:10|4747.5|4746.5|4747.5|4746|4747.5|4746.5|4747|4746|0
1635155420000|2021-10-25 09:50:20||4746.5||4746.5||4747||4746.5|173
1635155430000|2021-10-25 09:50:30|4747|4746|4747|4746|4747.5|4746|4746.5|4746|103
1635155440000|2021-10-25 09:50:40|4746.5|4745.5|4745.5|4745|4746.5|4745.5|4745.5|4745|665
1635155450000|2021-10-25 09:50:50|4745|4744.5|4744|4743|4745.5|4744.5|4743.5|4742.5|2642
1635155460000|2021-10-25 09:51:00|4743.5|4742.5|4743.5|4742.5|4744|4743|4743.5|4742.5|719
1635155470000|2021-10-25 09:51:10|4743|4742|4743|4742.5|4743|4742.5|4742.5|4741.5|402
1635155480000|2021-10-25 09:51:20|||||||||163
1635155490000|2021-10-25 09:51:30|4743.5|4743|4743.5|4742.5|4743.5|4743|4743.5|4742.5|340
1635155500000|2021-10-25 09:51:40|4744|4743|4744|4743|4744|4743.5|4743.5|4742.5|486
1635155510000|2021-10-25 09:51:50||4743.5||4743||4743.5||4743|116
1635155520000|2021-10-25 09:52:00||4743.5||4743.5||4743.5||4743|1655
1635155530000|2021-10-25 09:52:10|4743.5|4743|4744|4743|4744|4743|4743.5|4743|186
1635155540000|2021-10-25 09:52:20|4743.5|4742.5|4744|4742.5|4744|4742.5|4743|4742.5|56
1635155550000|2021-10-25 09:52:30|4743.5||4744||4744||4743.5||0
1635155560000|2021-10-25 09:52:40|4743.5|4742|4742|4741.5|4743.5|4742.5|4742|4741.5|1086
1635155570000|2021-10-25 09:52:50|4742.5|4742|4742|4741.5|4742.5|4742|4742|4741.5|319
1635155580000|2021-10-25 09:53:00|4741.5|4741|4741.5|4740.5|4741.5|4741|4741.5|4740.5|90
1635155600000|2021-10-25 09:53:20||4741||4741||4741||4741|82
1635155610000|2021-10-25 09:53:30|4742|4741.5|4742|4741|4742|4741.5|4741.5|4741|152
1635155620000|2021-10-25 09:53:40|||||||||72
1635155630000|2021-10-25 09:53:50|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|77
1635155640000|2021-10-25 09:54:00|4741|4740|4740.5|4739.5|4741|4740|4740|4739.5|798
1635155650000|2021-10-25 09:54:10|4740|4739|4739|4738|4740|4739|4739|4738|524
1635155660000|2021-10-25 09:54:20|4738.5|4737.5|4738.5|4737.5|4738.5|4738|4738|4737.5|134
1635155670000|2021-10-25 09:54:30|4738|4737|4737.5|4736.5|4738|4737|4737.5|4736.5|406
1635155680000|2021-10-25 09:54:40|4738|4737|4738|4737|4738|4737.5|4737.5|4737|510
1635155690000|2021-10-25 09:54:50|4738.5|4737.5|4739|4738|4739|4738.5|4738|4737.5|1748
1635155700000|2021-10-25 09:55:00|4739.5|4738.5|4739.5|4738|4739.5|4738.5|4739|4738|344
1635155710000|2021-10-25 09:55:10|4739|4737.5|4736|4734.5|4739|4737.5|4735.5|4734.5|346
1635155720000|2021-10-25 09:55:20|4735.5|4735|4735.5|4734.5|4735.5|4735|4735.5|4734.5|715
1635155730000|2021-10-25 09:55:30|4735|4734|4734.5|4733.5|4735|4734|4734.5|4733.5|152
1635155740000|2021-10-25 09:55:40|4734||4734.5||4734.5||4734||405
1635155750000|2021-10-25 09:55:50|4734|4734|4734.5|4734|4735|4734|4734|4734|720
1635155760000|2021-10-25 09:56:00|4734|4733.5|4734|4733.5|4734.5|4733.5|4734|4733.5|50
1635155770000|2021-10-25 09:56:10|4734.5|4734|4734|4732.5|4734.5|4734|4733.5|4732.5|1078
1635155780000|2021-10-25 09:56:20|4733.5|4732|4734|4732.5|4734|4733|4733.5|4732|509
1635155790000|2021-10-25 09:56:30|4733.5||4734||4734||4733.5||188
1635155800000|2021-10-25 09:56:40|4734.5|4733|4735|4734.5|4735|4734.5|4734.5|4733|1142
1635155810000|2021-10-25 09:56:50|4735.5|4735|4737|4736|4737|4736|4735.5|4735|1107
1635155820000|2021-10-25 09:57:00|4738|4736.5|4739|4738|4739|4738|4738|4736.5|433
1635155840000|2021-10-25 09:57:20|4739.5|4738.5|4739|4737.5|4740|4739|4738|4737|1105
1635155850000|2021-10-25 09:57:30|4738.5||4739||4739||4738.5||0
1635155860000|2021-10-25 09:57:40|4738.5||4738.5||4739||4738.5||0
1635155880000|2021-10-25 09:58:00|4738|4737|4737.5|4736.5|4738.5|4737|4737.5|4736.5|272
1635155890000|2021-10-25 09:58:10|4738|4737|4738.5|4737|4738.5|4737|4738|4737|10
1635155900000|2021-10-25 09:58:20|4739|4737.5|4738.5|4737|4740|4738.5|4738.5|4737|381
1635155910000|2021-10-25 09:58:30|4739|4737.5|4739|4737.5|4739.5|4739|4738.5|4737|1159
1635155920000|2021-10-25 09:58:40|4739.5|4738|4740|4739|4740|4739|4739.5|4738|129
1635155930000|2021-10-25 09:58:50|4739.5||4740||4740||4739.5||186
1635155940000|2021-10-25 09:59:00||4739.5||4739||4739.5||4739|0
1635155950000|2021-10-25 09:59:10|4740.5|4739.5|4741|4739.5|4741|4740|4740|4739.5|753
1635155970000|2021-10-25 09:59:30|4740.5|4739|4740|4739|4741|4739.5|4740|4739|265
1635155980000|2021-10-25 09:59:40|4740.5|4739.5|4741|4739.5|4741|4740|4740.5|4739.5|720
1635155990000|2021-10-25 09:59:50|4740.5||4741||4741||4740.5||0
1635156000000|2021-10-25 10:00:00|4740.5|4739|4738.5|4737.5|4741|4739|4738.5|4737.5|234
1635156010000|2021-10-25 10:00:10|4738|4737|4737.5|4736.5|4738|4737|4737.5|4736.5|10
1635156020000|2021-10-25 10:00:20|4737|4736|4737|4736|4737|4736|4737|4736|4
1635156030000|2021-10-25 10:00:30|||||||||1
1635156040000|2021-10-25 10:00:40|4736.5||4736.5||4737||4736.5||125
1635156050000|2021-10-25 10:00:50|4737|4736.5|4736.5|4736|4737|4736.5|4736.5|4736|411
1635156060000|2021-10-25 10:01:00|4737|4736.5|4737|4736|4737|4736.5|4737|4736|281
1635156070000|2021-10-25 10:01:10|4738|4736.5|4737.5|4736.5|4738.5|4737.5|4737.5|4736.5|502
1635156080000|2021-10-25 10:01:20|4737|4736|4734.5|4733.5|4737|4736|4734.5|4733.5|693
1635156090000|2021-10-25 10:01:30|4735.5|4734|4736.5|4735.5|4736.5|4735.5|4735|4733.5|659
1635156100000|2021-10-25 10:01:40||4735||4735||4735||4735|0
1635156110000|2021-10-25 10:01:50|4736|4735.5|4736.5|4735.5|4736.5|4735.5|4736|4735.5|114
1635156120000|2021-10-25 10:02:00|4737|4736|4737.5|4736.5|4737.5|4736.5|4737|4736|373
1635156140000|2021-10-25 10:02:20|4737|4736|4737.5|4736|4737.5|4736.5|4736.5|4736|223
1635156150000|2021-10-25 10:02:30||4736.5||4736.5||4736.5||4736.5|65
1635156160000|2021-10-25 10:02:40|4737|4736|4737|4736|4737|4736|4737|4736|235
1635156170000|2021-10-25 10:02:50|4736.5||4736.5||4736.5||4736.5||117
1635156180000|2021-10-25 10:03:00|4737|4736.5|4737|4736|4737|4736.5|4737|4736|144
1635156190000|2021-10-25 10:03:10|4737.5|4736.5|4737.5|4736|4737.5|4736.5|4737.5|4736|214
1635156200000|2021-10-25 10:03:20|4737|4736.5|4737|4736.5|4737.5|4736.5|4737|4736|0
1635156210000|2021-10-25 10:03:30|4736.5|4736|4737|4736|4737|4736|4736.5|4736|88
1635156220000|2021-10-25 10:03:40|||||||||10
1635156230000|2021-10-25 10:03:50|4737.5|4736.5|4737.5|4736.5|4737.5|4737|4737.5|4736|296
1635156240000|2021-10-25 10:04:00||4737||4736.5||4737||4736.5|210
1635156260000|2021-10-25 10:04:20|4737|4737|4737.5|4736.5|4737.5|4737|4737|4736.5|1436
1635156290000|2021-10-25 10:04:50|4738|4737|4738|4737|4738|4737.5|4737.5|4737|900
1635156300000|2021-10-25 10:05:00|4737.5||4737.5||4737.5||4737.5||0
1635156310000|2021-10-25 10:05:10|4738|4737.5|4738|4737.5|4738|4737.5|4738|4737.5|705
1635156320000|2021-10-25 10:05:20|||||||||35
1635156330000|2021-10-25 10:05:30|4738.5|4738|4738.5|4738|4738.5|4738|4738.5|4738|118
1635156340000|2021-10-25 10:05:40|4738|4737.5|4738.5|4737.5|4738.5|4738|4738|4737.5|807
1635156350000|2021-10-25 10:05:50|4738|4737|4738|4737.5|4738|4737.5|4737.5|4737|491
1635156360000|2021-10-25 10:06:00|4738.5|4738|4738.5|4738|4738.5|4738|4738|4737.5|811
1635156370000|2021-10-25 10:06:10|4739|4738.5|4739|4738.5|4739|4738.5|4739|4738.5|159
1635156390000|2021-10-25 10:06:30|4738.5|4738|4738|4737.5|4739|4738|4738|4737.5|605
1635156410000|2021-10-25 10:06:50|||||||||21
1635156420000|2021-10-25 10:07:00|4738.5||4738.5||4738.5||4738.5||557
1635156440000|2021-10-25 10:07:20|||||||||11
1635156450000|2021-10-25 10:07:30|4738|4738|4738.5|4738|4738.5|4738|4738|4737|1484
1635156460000|2021-10-25 10:07:40|4739|4738.5|4739|4738.5|4739|4738.5|4739|4738.5|957
1635156470000|2021-10-25 10:07:50|4739.5|4739|4739|4738.5|4739.5|4739|4739|4738.5|533
1635156480000|2021-10-25 10:08:00|4738.5|4738|4738.5|4737.5|4739.5|4738.5|4738|4737|763
1635156490000|2021-10-25 10:08:10|4738|4738|4738.5|4737.5|4738.5|4738|4738|4737.5|497
1635156520000|2021-10-25 10:08:40|4739|4738|4739|4738|4739.5|4738.5|4738.5|4737.5|1083
1635156530000|2021-10-25 10:08:50|4738.5||4738.5||4738.5||4738.5||0
1635156540000|2021-10-25 10:09:00|4738|4737.5|4738|4737.5|4738.5|4738|4738|4737.5|376
1635156560000|2021-10-25 10:09:20|||||||||80
1635156570000|2021-10-25 10:09:30|4737.5|4737|4738|4737.5|4738|4737.5|4737.5|4737|1145
1635156580000|2021-10-25 10:09:40|4738.5|4738|4738.5|4738|4738.5|4738|4738.5|4738|132
1635156590000|2021-10-25 10:09:50|4738|4737.5|4737.5|4737|4738|4737.5|4737.5|4737|961
1635156600000|2021-10-25 10:10:00|4737|4736|4737|4735.5|4737|4736|4737|4735.5|803
1635156610000|2021-10-25 10:10:10|4736.5|4736|4735.5|4734.5|4736.5|4736|4735|4734.5|2192
1635156620000|2021-10-25 10:10:20|4735|4735|4735.5|4734.5|4735.5|4735|4735|4734.5|349
1635156630000|2021-10-25 10:10:30|||||||||64
1635156640000|2021-10-25 10:10:40|4736|4735|4736.5|4736|4736.5|4736|4735.5|4734.5|1942
1635156650000|2021-10-25 10:10:50|4737|4736.5|4737.5|4736.5|4738|4737|4737|4736.5|1848
1635156660000|2021-10-25 10:11:00|4737|4736|4737.5|4736|4737.5|4736.5|4737|4736|194
1635156670000|2021-10-25 10:11:10||4736.5||4736||4736.5||4736|6
1635156680000|2021-10-25 10:11:20|4737|4736.5|4737|4736.5|4737|4736.5|4737|4736.5|145
1635156690000|2021-10-25 10:11:30|||||||||100
1635156700000|2021-10-25 10:11:40|4736.5|4736|4736.5|4735.5|4737|4736|4736|4735.5|2642
1635156710000|2021-10-25 10:11:50||4736||4735.5||4736||4735.5|236
1635156720000|2021-10-25 10:12:00|4737|4736|4737.5|4736.5|4737.5|4737|4737|4735.5|425
1635156730000|2021-10-25 10:12:10|4737|4736|4736.5|4735.5|4737|4736|4736.5|4735.5|495
1635156740000|2021-10-25 10:12:20|4736|4735|4735.5|4734.5|4736|4735.5|4735.5|4734.5|248
1635156750000|2021-10-25 10:12:30|4736|4735|4736|4735|4736|4735.5|4736|4735|217
1635156760000|2021-10-25 10:12:40|4736.5|4735.5|4736.5|4735|4736.5|4736|4735.5|4735|423
1635156770000|2021-10-25 10:12:50|4736|4735.5|4736|4735|4736.5|4736|4736|4734.5|126
1635156780000|2021-10-25 10:13:00||4735.5||4735.5||4735.5||4735|98
1635156790000|2021-10-25 10:13:10|4736.5|4735|4736.5|4735.5|4736.5|4735.5|4736|4735|339
1635156800000|2021-10-25 10:13:20|4737|4736|4737.5|4736|4739|4738|4737|4736|2769
1635156810000|2021-10-25 10:13:30|4737|4736.5|4737.5|4736.5|4737.5|4737|4737|4736.5|12
1635156820000|2021-10-25 10:13:40|4738|4737|4737.5|4736.5|4739|4738|4737.5|4736.5|115
1635156830000|2021-10-25 10:13:50|4737|4736|4735|4734|4737.5|4736.5|4735|4734|1048
1635156840000|2021-10-25 10:14:00|4734.5||4735||4735||4734.5||63
1635156850000|2021-10-25 10:14:10|4734.5||4734.5||4735||4734.5||279
1635156860000|2021-10-25 10:14:20|4735|4733.5|4735|4734|4735.5|4735|4735|4733.5|717
1635156870000|2021-10-25 10:14:30|4735.5|4734.5|4735.5|4734.5|4736|4735|4735.5|4734.5|480
1635156880000|2021-10-25 10:14:40|4736|4735|4736.5|4735|4736.5|4735.5|4736|4735|89
1635156890000|2021-10-25 10:14:50|4736||4736||4736||4736||31
1635156900000|2021-10-25 10:15:00|4735.5|4734.5|4735.5|4734|4736|4734.5|4735|4734|0
1635156910000|2021-10-25 10:15:10|4735|4734.5|4736|4735|4736|4735|4735|4734.5|163
1635156920000|2021-10-25 10:15:20|||||||||20
1635156930000|2021-10-25 10:15:30|4736.5|4735.5|4737|4735.5|4737|4736.5|4736.5|4735|626
1635156940000|2021-10-25 10:15:40|4736.5|4735|4736.5|4735.5|4736.5|4735.5|4736|4735|0
1635156950000|2021-10-25 10:15:50|4737|4736|4737|4736|4737|4736|4737|4736|586
1635156960000|2021-10-25 10:16:00|4736.5|4735.5|4736|4735.5|4737|4735.5|4736|4735.5|525
1635156970000|2021-10-25 10:16:10|4735.5|4735|4736|4735.5|4736|4735.5|4735.5|4735|41
1635156990000|2021-10-25 10:16:30|4736.5|4736|4738|4737|4739|4738|4736.5|4736|1560
1635157000000|2021-10-25 10:16:40|4738.5|4737.5|4741|4740|4741|4740.5|4738.5|4737|1376
1635157010000|2021-10-25 10:16:50|4741.5|4740.5|4743|4742|4743|4742.5|4741.5|4740.5|1911
1635157020000|2021-10-25 10:17:00|4742.5|4741.5|4742.5|4741.5|4743|4742|4742|4741.5|343
1635157030000|2021-10-25 10:17:10|4743|4742|4744.5|4743.5|4744.5|4744|4743|4741.5|494
1635157050000|2021-10-25 10:17:30||4744||4743.5||4744||4743.5|9
1635157080000|2021-10-25 10:18:00|4745|4744|4745.5|4745|4745.5|4745|4745|4743.5|520
1635157090000|2021-10-25 10:18:10|4746.5|4745.5|4749.5|4748.5|4750|4748.5|4746.5|4745.5|346
1635157100000|2021-10-25 10:18:20|4750|4749|4750|4748.5|4750.5|4749|4750|4748.5|235
1635157110000|2021-10-25 10:18:30|4749.5|4748|4749.5|4748.5|4749.5|4748.5|4749|4748|115
1635157120000|2021-10-25 10:18:40|4750|4749|4749.5|4748.5|4750|4749.5|4749.5|4748.5|137
1635157130000|2021-10-25 10:18:50|4749|4747.5|4748.5|4747.5|4749|4747.5|4748.5|4747|1
1635157140000|2021-10-25 10:19:00|4748||4748||4748||4748||126
1635157150000|2021-10-25 10:19:10|4748.5|4748|4749.5|4748.5|4749.5|4748.5|4748.5|4748|35
1635157170000|2021-10-25 10:19:30|4749|4748|4747|4745.5|4749|4748|4747|4745.5|361
1635157190000|2021-10-25 10:19:50|4746.5|4745|4744.5|4743.5|4747|4745|4743|4742|522
1635157200000|2021-10-25 10:20:00|4745|4744|4746|4744.5|4746|4744.5|4745|4743.5|505
1635157210000|2021-10-25 10:20:10|4745.5|4745|4746|4744.5|4746|4745|4745.5|4744.5|68
1635157220000|2021-10-25 10:20:20||4745||4745||4745||4745|216
1635157230000|2021-10-25 10:20:30||4745.5||4745||4745.5||4745|0
1635157240000|2021-10-25 10:20:40|4745.5|4744.5|4745.5|4744.5|4746|4744.5|4745.5|4744.5|9
1635157250000|2021-10-25 10:20:50|4745|4744|4745.5|4744|4745.5|4744.5|4744.5|4743|522
1635157260000|2021-10-25 10:21:00|||||||||480
1635157270000|2021-10-25 10:21:10|4745|4743.5|4744.5|4742.5|4745|4743.5|4744|4742.5|86
1635157280000|2021-10-25 10:21:20|4745.5|4743|4745.5|4744|4745.5|4744|4745.5|4743|3
1635157290000|2021-10-25 10:21:30|4745|4744.5|4744.5|4743|4745|4744.5|4744.5|4743|103
1635157310000|2021-10-25 10:21:50|4745.5|4743.5|4745.5|4743.5|4745.5|4743.5|4745.5|4743.5|0
1635157320000|2021-10-25 10:22:00|4745|4743|4744.5|4743|4745|4743|4744|4743|89
1635157330000|2021-10-25 10:22:10|4745|4743.5|4745.5|4744.5|4745.5|4744.5|4745|4743|492
1635157340000|2021-10-25 10:22:20|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4744.5|965
1635157350000|2021-10-25 10:22:30|4746|4746|4749|4748|4749|4748|4746|4746|2371
1635157370000|2021-10-25 10:22:50|4749.5|4748.5|4751|4750|4751|4750|4749.5|4748|583
1635157380000|2021-10-25 10:23:00|4750.5|4749|4752.5|4751|4752.5|4751|4750|4749|1125
1635157400000|2021-10-25 10:23:20|4753|4751.5|4753|4751.5|4753|4752|4752.5|4751.5|0
1635157410000|2021-10-25 10:23:30|4752.5|4752|4753|4751.5|4753|4752|4752|4751.5|53
1635157420000|2021-10-25 10:23:40|4752.5|4752|4753|4752.5|4753|4752.5|4752|4751|407
1635157430000|2021-10-25 10:23:50|||||||||41
1635157440000|2021-10-25 10:24:00|4752.5|4752|4751.5|4750|4752.5|4752|4750.5|4749|452
1635157450000|2021-10-25 10:24:10|4751||4751||4751||4751||0
1635157460000|2021-10-25 10:24:20|4750.5|4749|4751.5|4750|4751.5|4750.5|4750.5|4749|309
1635157470000|2021-10-25 10:24:30|4752|4750.5|4751.5|4750.5|4752|4751|4751.5|4750|353
1635157480000|2021-10-25 10:24:40|||||||||159
1635157490000|2021-10-25 10:24:50|4752|4751|4753.5|4751.5|4753.5|4752|4752|4751|224
1635157500000|2021-10-25 10:25:00|4753||4753||4753||4752.5||381
1635157510000|2021-10-25 10:25:10|4753.5||4753.5||4753.5||4753.5||0
1635157540000|2021-10-25 10:25:40||4752||4752||4752||4752|0
1635157560000|2021-10-25 10:26:00|4753|4752.5|4757|4756|4757.5|4756.5|4753|4752|4211
1635157570000|2021-10-25 10:26:10|4756.5|4755.5|4755|4754|4756.5|4756|4754|4753.5|1462
1635157580000|2021-10-25 10:26:20|4754.5|4754.5|4755|4754|4755|4754.5|4754|4753.5|740
1635157590000|2021-10-25 10:26:30|4755.5|4754.5|4756|4755.5|4757|4756|4755.5|4754.5|1718
1635157600000|2021-10-25 10:26:40||4754.5||4754.5||4754.5||4754.5|86
1635157610000|2021-10-25 10:26:50||4755||4755||4755||4755|0
1635157620000|2021-10-25 10:27:00|||||||||7264
1635157630000|2021-10-25 10:27:10|||||||||101
1635157640000|2021-10-25 10:27:20|||||||||115
1635157650000|2021-10-25 10:27:30|4755.5||4756||4756||4755.5||185
1635157670000|2021-10-25 10:27:50||4755.5||4755||4755.5||4755|118
1635157680000|2021-10-25 10:28:00|4755.5|4755.5|4756|4755|4756|4755.5|4755.5|4755|1000
1635157690000|2021-10-25 10:28:10|4755.5|4755.5|4755.5|4754.5|4757|4756|4755.5|4754.5|1299
1635157700000|2021-10-25 10:28:20|4755|4754|4755|4754|4755|4754.5|4754.5|4754|233
1635157710000|2021-10-25 10:28:30|4754.5|4753.5|4754|4752.5|4755|4753.5|4753.5|4752|913
1635157740000|2021-10-25 10:29:00|4754.5|4753|4754.5|4753.5|4754.5|4754|4754.5|4753|740
1635157750000|2021-10-25 10:29:10||4754||4753.5||4754||4753.5|8
1635157760000|2021-10-25 10:29:20|4754||4754.5||4754.5||4754||362
1635157770000|2021-10-25 10:29:30|4754||4754.5||4754.5||4754||153
1635157790000|2021-10-25 10:29:50|4754|4753|4754.5|4753.5|4754.5|4753.5|4754|4752.5|180
1635157800000|2021-10-25 10:30:00|4754|4754|4754|4752.5|4754|4754|4754|4752.5|653
1635157810000|2021-10-25 10:30:10|4753.5|4753|4754|4753|4754|4753|4753.5|4753|53
1635157830000|2021-10-25 10:30:30||4753.5||4753||4753.5||4753|185
1635157840000|2021-10-25 10:30:40||4753.5||4753.5||4753.5||4753.5|255
1635157850000|2021-10-25 10:30:50||4753||4753.5||4753.5||4753|127
1635157860000|2021-10-25 10:31:00|4753.5|4753|4754|4753|4754|4753|4753.5|4753|400
1635157880000|2021-10-25 10:31:20|||||||||85
1635157900000|2021-10-25 10:31:40|4753.5||4754||4754||4753.5||235
1635157910000|2021-10-25 10:31:50|||||||||125
1635157920000|2021-10-25 10:32:00|4753.5|4753.5|4754|4753|4754|4753.5|4753.5|4753|1456
1635157930000|2021-10-25 10:32:10|4754.5|4753.5|4754|4753|4754.5|4753.5|4754|4753|526
1635157940000|2021-10-25 10:32:20|4754.5|4753.5|4754.5|4753.5|4754.5|4753.5|4754.5|4753.5|29
1635157950000|2021-10-25 10:32:30|||||||||53
1635157960000|2021-10-25 10:32:40|4754|4754|4754.5|4753.5|4755|4754.5|4754|4753.5|380
1635157970000|2021-10-25 10:32:50|4755||4754||4755||4754||370
1635157980000|2021-10-25 10:33:00|4754.5|4754|4755|4753.5|4755|4754|4754.5|4753.5|144
1635157990000|2021-10-25 10:33:10|4755.5|4754|4756|4755|4756|4755|4755|4754|786
1635158000000|2021-10-25 10:33:20|4755.5|4754.5|4755|4754|4755.5|4754.5|4754.5|4754|410
1635158010000|2021-10-25 10:33:30|4755.5|4754.5|4755.5|4755|4756|4755.5|4755.5|4754.5|595
1635158020000|2021-10-25 10:33:40|4755|4754.5|4755.5|4754|4755.5|4754.5|4755|4754|655
1635158030000|2021-10-25 10:33:50|||||||||315
1635158040000|2021-10-25 10:34:00|4755|4754.5|4753|4752|4755.5|4754.5|4752|4750.5|5453
1635158050000|2021-10-25 10:34:10|4752.5|4751.5|4750.5|4749.5|4753|4752|4750|4749|2461
1635158060000|2021-10-25 10:34:20|4750|4749|4748.5|4747.5|4750.5|4749|4748.5|4747.5|747
1635158070000|2021-10-25 10:34:30|4749|4748|4748.5|4747.5|4750.5|4750|4748.5|4747.5|9981
1635158080000|2021-10-25 10:34:40|4748|4747|4747.5|4747|4748.5|4747|4747.5|4747|1153
1635158090000|2021-10-25 10:34:50|4747|4746.5|4747|4746|4747|4746.5|4747|4746|94
1635158100000|2021-10-25 10:35:00|4747.5|4746.5|4747|4746|4747.5|4747|4746.5|4745.5|1476
1635158110000|2021-10-25 10:35:10||4746.5||4746||4746.5||4746|0
1635158120000|2021-10-25 10:35:20|4746.5|4745.5|4746.5|4744.5|4746.5|4745.5|4746.5|4744.5|27
1635158130000|2021-10-25 10:35:30||4745||4745||4745||4745|0
1635158140000|2021-10-25 10:35:40|4746|4744.5|4745|4744|4746|4744.5|4745|4744|33
1635158150000|2021-10-25 10:35:50|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|4745.5|4744|163
1635158160000|2021-10-25 10:36:00||4744||4744.5||4744.5||4744|0
1635158170000|2021-10-25 10:36:10|4745|4745|4744|4742.5|4745|4745|4743.5|4742.5|2261
1635158180000|2021-10-25 10:36:20|4743.5||4744||4744||4743.5||0
1635158210000|2021-10-25 10:36:50|4743.5||4743.5||4743.5||4743.5||0
1635158220000|2021-10-25 10:37:00|4743|4742|4742.5|4741|4743|4742|4742.5|4741|143
1635158230000|2021-10-25 10:37:10|4742|4740.5|4742|4741|4742.5|4741.5|4741.5|4740|265
1635158240000|2021-10-25 10:37:20||4740.5||4741||4741||4740.5|0
1635158250000|2021-10-25 10:37:30|||||||||1705
1635158260000|2021-10-25 10:37:40|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4742|4741|329
1635158270000|2021-10-25 10:37:50|4743|4742|4742.5|4742|4743|4742|4742.5|4741.5|765
1635158280000|2021-10-25 10:38:00|4742|4741.5|4742.5|4741.5|4742.5|4741.5|4741.5|4741|474
1635158290000|2021-10-25 10:38:10|4743|4742|4742.5|4741.5|4743|4742.5|4742.5|4741.5|750
1635158300000|2021-10-25 10:38:20|4742|4740.5|4741|4739|4742|4741|4741|4739|1095
1635158310000|2021-10-25 10:38:30||4739.5||4739.5||4739.5||4739.5|183
1635158320000|2021-10-25 10:38:40|||||||||100
1635158330000|2021-10-25 10:38:50|||||||||131
1635158340000|2021-10-25 10:39:00|4741.5|4740|4742.5|4741.5|4743|4741.5|4741.5|4739.5|1245
1635158350000|2021-10-25 10:39:10|4743|4742|4742.5|4741.5|4743|4742.5|4742.5|4741.5|906
1635158360000|2021-10-25 10:39:20|4743|4742|4743.5|4742.5|4743.5|4742.5|4743|4741.5|461
1635158380000|2021-10-25 10:39:40|||||||||62
1635158420000|2021-10-25 10:40:20|4743|4742|4743|4741.5|4743.5|4742|4742.5|4741.5|253
1635158430000|2021-10-25 10:40:30|4743.5|4742|4743.5|4742|4743.5|4742|4743.5|4742|0
1635158450000|2021-10-25 10:40:50|4743|4742.5|4743|4742|4743.5|4742.5|4743|4742|242
1635158460000|2021-10-25 10:41:00|4743.5|4742.5|4743|4742|4743.5|4742.5|4743|4742|225
1635158470000|2021-10-25 10:41:10|4742.5|4741.5|4742.5|4741.5|4743|4741.5|4741.5|4740.5|219
1635158490000|2021-10-25 10:41:30|4742|4741|4741.5|4740.5|4742.5|4741|4741.5|4740.5|511
1635158500000|2021-10-25 10:41:40||4741||4740.5||4741||4740.5|129
1635158510000|2021-10-25 10:41:50|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4741|272
1635158550000|2021-10-25 10:42:30|4742|4741|4742|4740.5|4742|4741|4741.5|4740.5|278
1635158560000|2021-10-25 10:42:40|4741.5||4741.5||4741.5||4741.5||118
1635158570000|2021-10-25 10:42:50||4741||4741||4741||4740.5|82
1635158580000|2021-10-25 10:43:00|4742.5|4741.5|4742|4741|4742.5|4741.5|4742|4741|157
1635158590000|2021-10-25 10:43:10|||||||||126
1635158600000|2021-10-25 10:43:20|4741.5|4740.5|4740.5|4739.5|4741.5|4740.5|4739.5|4738.5|2339
1635158610000|2021-10-25 10:43:30|||||||||2
1635158620000|2021-10-25 10:43:40|4740|4739|4740|4739|4740.5|4739|4739.5|4739|202
1635158630000|2021-10-25 10:43:50|||||||||451
1635158640000|2021-10-25 10:44:00|||||||||48
1635158680000|2021-10-25 10:44:40||4739.5||4739||4739.5||4739|281
1635158690000|2021-10-25 10:44:50|||||||||15
1635158700000|2021-10-25 10:45:00|4739.5|4739.5|4740|4739.5|4741|4739.5|4739|4738|2132
1635158710000|2021-10-25 10:45:10|4740.5|4739|4741|4740.5|4741|4740.5|4740.5|4739|478
1635158720000|2021-10-25 10:45:20||4740||4740||4740||4740|82
1635158730000|2021-10-25 10:45:30||4740.5||4740||4740.5||4740|108
1635158740000|2021-10-25 10:45:40||4740.5||4740.5||4740.5||4740.5|104
1635158750000|2021-10-25 10:45:50|4741.5|4741|4742.5|4741.5|4742.5|4742|4741.5|4741|1395
1635158760000|2021-10-25 10:46:00|4742|4741|4742.5|4741.5|4742.5|4741.5|4741|4740|997
1635158770000|2021-10-25 10:46:10|4742|4741|4741|4740.5|4742.5|4741|4741|4740.5|879
1635158780000|2021-10-25 10:46:20|4741.5|4740|4742|4740.5|4742|4741.5|4741.5|4740|237
1635158800000|2021-10-25 10:46:40|4741.5||4741.5||4741.5||4741.5||0
1635158810000|2021-10-25 10:46:50|4741|4740|4740.5|4739|4741|4740|4740.5|4739|239
1635158820000|2021-10-25 10:47:00|4740|4738.5|4739.5|4738|4740|4738.5|4739.5|4738|0
1635158830000|2021-10-25 10:47:10||4738.5||4738.5||4738.5||4738|148
1635158840000|2021-10-25 10:47:20||4738||4738.5||4739||4738|182
1635158850000|2021-10-25 10:47:30|4739|4739|4739|4738.5|4739|4739|4739|4738.5|476
1635158860000|2021-10-25 10:47:40|||||||||27
1635158870000|2021-10-25 10:47:50|||||||||52
1635158880000|2021-10-25 10:48:00|4738.5|4738|4739|4738.5|4739|4738.5|4738.5|4738|175
1635158890000|2021-10-25 10:48:10|4739.5|4739|4739|4738.5|4739.5|4739|4739|4738.5|610
1635158900000|2021-10-25 10:48:20|4739.5|4739|4739.5|4738.5|4739.5|4739|4739.5|4738.5|301
1635158910000|2021-10-25 10:48:30||4739||4738.5||4739||4738.5|15
1635158920000|2021-10-25 10:48:40|4740|4739|4740.5|4740|4741.5|4740.5|4740|4739|994
1635158930000|2021-10-25 10:48:50|4741|4740.5|4741|4740|4741.5|4740.5|4740.5|4740|134
1635158950000|2021-10-25 10:49:10|4740.5|4739.5|4740|4739.5|4740.5|4740|4740|4739|548
1635158990000|2021-10-25 10:49:50|4739.5|4739|4739.5|4738.5|4740|4739|4739.5|4738.5|132
1635159000000|2021-10-25 10:50:00|||||||||84
1635159010000|2021-10-25 10:50:10|4739|4739|4740|4739|4740.5|4740|4739|4739|537
1635159020000|2021-10-25 10:50:20||4739.5||4739.5||4739.5||4739.5|3
1635159040000|2021-10-25 10:50:40|4740.5|4740|4741|4740|4741.5|4741|4740.5|4740|1227
1635159070000|2021-10-25 10:51:10|4740.5|4739|4739.5|4738|4740.5|4739|4739.5|4738|16
1635159080000|2021-10-25 10:51:20|4739|4737|4738|4737|4739|4737|4738|4737|110
1635159100000|2021-10-25 10:51:40|||||||||42
1635159110000|2021-10-25 10:51:50|4737.5|4737.5|4738|4737.5|4738|4737.5|4737.5|4737|381
1635159120000|2021-10-25 10:52:00|4738.5|4738|4738|4737.5|4739|4738|4738|4737.5|437
1635159130000|2021-10-25 10:52:10|||||||||50
1635159140000|2021-10-25 10:52:20|||||||||35
1635159150000|2021-10-25 10:52:30|4739|4738|4739.5|4738.5|4740|4739.5|4739|4738|711
1635159160000|2021-10-25 10:52:40|4740|4739|4739.5|4739|4740|4739.5|4739.5|4738.5|205
1635159220000|2021-10-25 10:53:40|4740|4739.5|4740|4739|4741|4740.5|4739.5|4739|1336
1635159230000|2021-10-25 10:53:50|||||||||200
1635159250000|2021-10-25 10:54:10|4740.5|4739.5|4741|4739.5|4741|4740|4740.5|4739.5|132
1635159260000|2021-10-25 10:54:20|||||||||15
1635159270000|2021-10-25 10:54:30|4740.5|4740|4741|4740|4741|4740.5|4740.5|4740|265
1635159300000|2021-10-25 10:55:00||4739.5||4740||4740||4739.5|0
1635159310000|2021-10-25 10:55:10|4740.5|4739.5|4740.5|4739.5|4740.5|4740|4740.5|4739.5|0
1635159320000|2021-10-25 10:55:20|4741|4740|4741|4740|4741|4740.5|4741|4740|15
1635159330000|2021-10-25 10:55:30||4739.5||4740||4740||4739.5|63
1635159350000|2021-10-25 10:55:50|4741.5|4740.5|4742|4741|4742|4741.5|4741.5|4740|1910
1635159360000|2021-10-25 10:56:00|4741.5|4740.5|4741.5|4740|4741.5|4740.5|4741|4740|3975
1635159370000|2021-10-25 10:56:10|||||||||55
1635159380000|2021-10-25 10:56:20|4741|4740.5|4741.5|4740.5|4741.5|4740.5|4741|4740.5|141
1635159390000|2021-10-25 10:56:30|4742|4741|4742|4741.5|4742.5|4741.5|4741.5|4741|980
1635159400000|2021-10-25 10:56:40|4742.5|4742|4741|4740|4742.5|4742|4741|4740|403
1635159410000|2021-10-25 10:56:50|4740.5||4741||4741||4740.5||850
1635159420000|2021-10-25 10:57:00|||||||||10
1635159430000|2021-10-25 10:57:10|4740.5|4739.5|4740.5|4739|4741|4739.5|4739.5|4739|686
1635159440000|2021-10-25 10:57:20|4740||4740||4740||4740||6
1635159450000|2021-10-25 10:57:30||4739.5||4739.5||4739.5||4739.5|8
1635159460000|2021-10-25 10:57:40|4739.5|4739|4740.5|4739.5|4740.5|4740|4739|4738.5|1062
1635159470000|2021-10-25 10:57:50|4740||4740||4740||4740||0
1635159480000|2021-10-25 10:58:00|4740.5||4740.5||4740.5||4740.5||83
1635159490000|2021-10-25 10:58:10|||||||||64
1635159510000|2021-10-25 10:58:30|4740|4740|4740.5|4740|4741|4740.5|4740|4739.5|1195
1635159520000|2021-10-25 10:58:40|4741|4739.5|4741|4740.5|4741|4740.5|4741|4739.5|141
1635159530000|2021-10-25 10:58:50|4740.5|4740|4740|4738.5|4740.5|4740|4739.5|4738.5|732
1635159540000|2021-10-25 10:59:00|4739.5|4739|4739|4738|4739.5|4739|4739|4738|184
1635159550000|2021-10-25 10:59:10|4738.5|4737.5|4737.5|4736|4738.5|4737.5|4737.5|4736|407
1635159560000|2021-10-25 10:59:20|4737|4736.5|4738|4737.5|4738|4737.5|4736.5|4736.5|987
1635159570000|2021-10-25 10:59:30|4737.5|4737|4737.5|4736|4737.5|4737|4737|4736|225
1635159580000|2021-10-25 10:59:40|4737|4736.5|4737|4735.5|4737|4736.5|4737|4735.5|0
1635159590000|2021-10-25 10:59:50|4736.5|4735|4736|4735.5|4736.5|4735.5|4736|4735|98
1635159600000|2021-10-25 11:00:00|4737|4736|4737|4735.5|4739|4738|4736.5|4735.5|2791
1635159610000|2021-10-25 11:00:10|4736.5|4736|4738|4736.5|4738|4737|4736.5|4736|309
1635159620000|2021-10-25 11:00:20|4737.5|4736|4738|4736.5|4738|4736.5|4737.5|4736|382
1635159630000|2021-10-25 11:00:30|4737.5||4738||4738||4737.5||44
1635159640000|2021-10-25 11:00:40|4737.5|4737|4737.5|4737|4737.5|4737|4737.5|4737|28
1635159650000|2021-10-25 11:00:50|4737|4736.5|4737.5|4736.5|4737.5|4736.5|4737|4736.5|175
1635159660000|2021-10-25 11:01:00|4737|4736|4736.5|4735.5|4737.5|4736|4736.5|4735.5|90
1635159680000|2021-10-25 11:01:20|4736|4735|4735.5|4734.5|4736.5|4735.5|4735|4734|1150
1635159690000|2021-10-25 11:01:30|4736|4735|4736|4735|4736.5|4735.5|4735.5|4734.5|538
1635159710000|2021-10-25 11:01:50||4735.5||4735||4735.5||4735|0
1635159720000|2021-10-25 11:02:00|4735.5|4735.5|4736|4735.5|4736|4735.5|4735.5|4735|411
1635159730000|2021-10-25 11:02:10|4736.5|4735|4737|4736.5|4737|4736.5|4736.5|4735|204
1635159740000|2021-10-25 11:02:20|4737.5|4737|4738|4737|4738|4737.5|4737.5|4736.5|1092
1635159750000|2021-10-25 11:02:30|4738.5|4737.5|4738.5|4737|4738.5|4737.5|4738.5|4737|118
1635159760000|2021-10-25 11:02:40|4738||4738||4738||4738||0
1635159770000|2021-10-25 11:02:50|4737.5||4738||4738||4737.5||0
1635159780000|2021-10-25 11:03:00|4739|4737.5|4739.5|4738.5|4739.5|4738.5|4739|4737.5|101
1635159790000|2021-10-25 11:03:10|||||||||39
1635159800000|2021-10-25 11:03:20|4739|4738|4738.5|4737.5|4739|4738|4738.5|4737|267
1635159810000|2021-10-25 11:03:30|4738|4737|4737.5|4736.5|4738|4737|4737.5|4736.5|189
1635159820000|2021-10-25 11:03:40|4737|4736|4737.5|4736.5|4737.5|4736.5|4736.5|4736|486
1635159830000|2021-10-25 11:03:50|4738|4737|4739.5|4738.5|4739.5|4738.5|4738|4737|15
1635159840000|2021-10-25 11:04:00|4739|4739|4740.5|4739.5|4740.5|4739.5|4739|4738.5|571
1635159850000|2021-10-25 11:04:10|4741|4740|4741|4740|4741|4740|4741|4739.5|0
1635159860000|2021-10-25 11:04:20|4741.5|4740.5|4742|4741|4742|4741|4741.5|4740|237
1635159870000|2021-10-25 11:04:30|4741.5|4740.5|4740.5|4739.5|4742|4741|4740|4739|597
1635159880000|2021-10-25 11:04:40|4740|4740|4739.5|4739|4740|4740|4739.5|4739|241
1635159890000|2021-10-25 11:04:50|4740.5|4739.5|4740|4739|4740.5|4739.5|4739.5|4739|437
1635159900000|2021-10-25 11:05:00|4740.5|4739.5|4741.5|4740|4741.5|4740|4740.5|4739.5|73
1635159910000|2021-10-25 11:05:10|4742|4740.5|4742|4740.5|4743|4742|4742|4740.5|722
1635159920000|2021-10-25 11:05:20|4743|4741|4742|4741|4743|4742|4742|4740.5|428
1635159930000|2021-10-25 11:05:30|4743|4741.5|4743|4741.5|4743|4741.5|4743|4741.5|42
1635159940000|2021-10-25 11:05:40|4742.5|4742|4742.5|4741.5|4742.5|4742.5|4742.5|4741.5|200
1635159950000|2021-10-25 11:05:50|4742|4741|4741.5|4740.5|4742|4741|4740.5|4740|207
1635159960000|2021-10-25 11:06:00|4741|4740|4741.5|4740.5|4741.5|4740.5|4741|4740|354
1635159970000|2021-10-25 11:06:10|4741|4740|4740.5|4739|4741.5|4740|4740|4739|94
1635159980000|2021-10-25 11:06:20|4741|4739.5|4740.5|4739|4741|4740|4740.5|4739|0
1635159990000|2021-10-25 11:06:30||4739.5||4739||4739.5||4739|28
1635160000000|2021-10-25 11:06:40|4740|4739.5|4740.5|4740|4740.5|4740|4740|4739.5|0
1635160010000|2021-10-25 11:06:50|4740|4739.5|4740.5|4739|4740.5|4739.5|4740|4739|39
1635160020000|2021-10-25 11:07:00|||||||||125
1635160050000|2021-10-25 11:07:30|4740|4738.5|4740.5|4739|4740.5|4739.5|4738.5|4738|715
1635160060000|2021-10-25 11:07:40||4739.5||4739.5||4739.5||4739.5|2
1635160070000|2021-10-25 11:07:50||4739||4739.5||4739.5||4739|0
1635160080000|2021-10-25 11:08:00|4740|4739|4741.5|4740.5|4741.5|4740.5|4740|4739|862
1635160090000|2021-10-25 11:08:10||4741||4741||4741||4741|2
1635160100000|2021-10-25 11:08:20||4740.5||4740.5||4740.5||4740.5|0
1635160130000|2021-10-25 11:08:50|4741|4740|4738.5|4737.5|4741.5|4740|4738.5|4737.5|728
1635160140000|2021-10-25 11:09:00|4739|4738|4740|4738.5|4740|4739|4739|4738|173
1635160150000|2021-10-25 11:09:10|4740.5|4739|4740.5|4739.5|4741|4739.5|4740.5|4739|0
1635160160000|2021-10-25 11:09:20|4741|4740|4741|4740|4741.5|4740|4740.5|4740|35
1635160170000|2021-10-25 11:09:30|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|0
1635160180000|2021-10-25 11:09:40|4742|4741|4742|4741|4742|4741.5|4742|4741|312
1635160190000|2021-10-25 11:09:50|4741.5||4741.5||4741.5||4741.5||0
1635160200000|2021-10-25 11:10:00|4742||4742||4742||4741.5||25
1635160210000|2021-10-25 11:10:10|4741.5||4741.5||4741.5||4741.5||0
1635160220000|2021-10-25 11:10:20|4742|4740.5|4740.5|4739.5|4742|4740.5|4740.5|4739|16
1635160230000|2021-10-25 11:10:30|4740|4739|4739.5|4738.5|4740|4739|4739.5|4738.5|164
1635160240000|2021-10-25 11:10:40|4739|4738|4739|4738|4739|4738|4739|4738|0
1635160250000|2021-10-25 11:10:50|4739.5|4738.5|4740.5|4740|4740.5|4740|4739.5|4738|1701
1635160260000|2021-10-25 11:11:00|||||||||10
1635160270000|2021-10-25 11:11:10|4741|4740.5|4741|4740.5|4741|4740.5|4741|4740.5|281
1635160280000|2021-10-25 11:11:20|4741.5|4741|4742|4741|4743.5|4742.5|4741.5|4741|696
1635160310000|2021-10-25 11:11:50|4742.5|4741.5|4742|4741|4742.5|4742|4741.5|4741|458
1635160320000|2021-10-25 11:12:00|4741.5|4741.5|4743|4742|4743|4742|4741.5|4741.5|605
1635160330000|2021-10-25 11:12:10|4742.5|4742.5|4743|4741.5|4743|4742.5|4742.5|4741.5|237
1635160340000|2021-10-25 11:12:20||4742||4742||4742||4742|0
1635160360000|2021-10-25 11:12:40|||||||||74
1635160380000|2021-10-25 11:13:00|4742.5||4742.5||4742.5||4742.5||35
1635160390000|2021-10-25 11:13:10|4743|4742.5|4743.5|4742.5|4743.5|4743|4743|4742.5|433
1635160400000|2021-10-25 11:13:20|4743||4743.5||4743.5||4743||0
1635160410000|2021-10-25 11:13:30|4743|4742|4741.5|4740.5|4743|4742|4741.5|4740.5|105
1635160420000|2021-10-25 11:13:40|4741|4740|4741|4740|4741.5|4740.5|4740.5|4739.5|1084
1635160440000|2021-10-25 11:14:00|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|4741.5|4740|90
1635160450000|2021-10-25 11:14:10|4742|4741|4742|4740.5|4742|4741|4742|4740.5|200
1635160460000|2021-10-25 11:14:20|4741.5||4741.5||4741.5||4741.5||1050
1635160480000|2021-10-25 11:14:40|4742|4741|4742|4741.5|4742|4741.5|4742|4741|255
1635160490000|2021-10-25 11:14:50|4741.5|4741|4742|4741|4742|4741|4741.5|4741|119
1635160500000|2021-10-25 11:15:00|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|327
1635160510000|2021-10-25 11:15:10|||||||||42
1635160540000|2021-10-25 11:15:40|4742|4741|4742|4741|4742|4741|4742|4741|207
1635160550000|2021-10-25 11:15:50|4742.5|4741.5|4742.5|4741.5|4742.5|4742|4742|4741.5|225
1635160560000|2021-10-25 11:16:00|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4741|170
1635160580000|2021-10-25 11:16:20|||||||||26
1635160600000|2021-10-25 11:16:40|4742|4741|4742|4741|4742|4741|4741.5|4741|191
1635160610000|2021-10-25 11:16:50|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|1
1635160620000|2021-10-25 11:17:00|4743|4742|4742|4741.5|4743.5|4742.5|4742|4741.5|2132
1635160630000|2021-10-25 11:17:10|4742.5|4742|4743.5|4742.5|4743.5|4742.5|4742.5|4742|750
1635160650000|2021-10-25 11:17:30|||||||||60
1635160660000|2021-10-25 11:17:40|4744|4743|4743.5|4742.5|4744.5|4743.5|4743.5|4742.5|218
1635160670000|2021-10-25 11:17:50|4743|4742|4743|4741.5|4743|4742|4743|4741.5|89
1635160680000|2021-10-25 11:18:00|4742.5||4742||4742.5||4742||144
1635160690000|2021-10-25 11:18:10|4742.5|4741|4743|4741.5|4743|4742|4742.5|4741|131
1635160700000|2021-10-25 11:18:20||4742||4742||4742||4742|103
1635160710000|2021-10-25 11:18:30|4742.5|4741.5|4742|4741.5|4743|4741.5|4742|4741.5|151
1635160720000|2021-10-25 11:18:40|4741.5|4741|4741.5|4740|4742|4741|4741|4740|69
1635160730000|2021-10-25 11:18:50|4741|4740.5|4741.5|4740.5|4741.5|4740.5|4741|4740|325
1635160740000|2021-10-25 11:19:00|4741||4741||4741||4741||31
1635160760000|2021-10-25 11:19:20|4741.5|4741|4741.5|4740.5|4741.5|4741|4741.5|4740.5|41
1635160770000|2021-10-25 11:19:30|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4740.5|244
1635160780000|2021-10-25 11:19:40|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4741|0
1635160800000|2021-10-25 11:20:00|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4741|102
1635160820000|2021-10-25 11:20:20|4742|4741|4742|4741|4742|4741|4742|4741|49
1635160830000|2021-10-25 11:20:30|4742.5|4740.5|4742|4741|4742.5|4741|4742|4740.5|0
1635160850000|2021-10-25 11:20:50|4741.5|4740.5|4741|4740.5|4741.5|4740.5|4741|4740|76
1635160860000|2021-10-25 11:21:00|4740.5|4740|4740.5|4740|4741|4740|4740.5|4740|9
1635160870000|2021-10-25 11:21:10||4739.5||4740||4740||4739.5|1153
1635160880000|2021-10-25 11:21:20|4741|4740.5|4740.5|4740|4741|4740.5|4740.5|4740|141
1635160890000|2021-10-25 11:21:30|4741||4740.5||4741||4740.5||9
1635160900000|2021-10-25 11:21:40|4741|4740.5|4741|4740.5|4741.5|4740.5|4741|4740.5|0
1635160910000|2021-10-25 11:21:50|4741.5|4741|4742|4741.5|4742|4741.5|4741.5|4741|1927
1635160920000|2021-10-25 11:22:00|4742.5|4742|4742.5|4741.5|4742.5|4742|4742.5|4741.5|570
1635160930000|2021-10-25 11:22:10|||||||||122
1635160940000|2021-10-25 11:22:20|4743|4742|4743|4742.5|4743|4742.5|4743|4742|618
1635160950000|2021-10-25 11:22:30|4743.5|4743|4746.5|4745.5|4746.5|4745.5|4743.5|4743|1339
1635160960000|2021-10-25 11:22:40||4745||4745||4745.5||4745|0
1635160970000|2021-10-25 11:22:50|4747|4745.5|4747|4746|4747|4746.5|4747|4745.5|98
1635160980000|2021-10-25 11:23:00|4747.5|4746.5|4747.5|4746.5|4747.5|4747|4747|4746|265
1635160990000|2021-10-25 11:23:10|4747|4747|4747.5|4746|4747.5|4747|4747|4746|773
1635161000000|2021-10-25 11:23:20|4747|4747|4747|4746|4747|4747|4747|4746|19
1635161010000|2021-10-25 11:23:30|4747.5|4746.5|4747|4746.5|4747.5|4747|4747|4746|66
1635161020000|2021-10-25 11:23:40|4746.5|4746|4746.5|4745|4746.5|4746|4746.5|4745|119
1635161030000|2021-10-25 11:23:50|4747|4745.5|4747.5|4747|4748|4747|4746.5|4745|707
1635161040000|2021-10-25 11:24:00|4747|4746.5|4746.5|4745|4747.5|4746.5|4746.5|4745|891
1635161050000|2021-10-25 11:24:10|4746|4744.5|4744.5|4743.5|4746|4745|4744|4743|698
1635161060000|2021-10-25 11:24:20|4745|4744|4745.5|4744|4745.5|4744.5|4745|4743.5|330
1635161070000|2021-10-25 11:24:30|4745|4744.5|4744.5|4743.5|4745|4744.5|4744.5|4743.5|198
1635161080000|2021-10-25 11:24:40|4745|4744|4745|4743.5|4745.5|4744|4745|4743.5|220
1635161090000|2021-10-25 11:24:50|4744.5|4743|4745|4743.5|4745|4744|4744|4742.5|337
1635161100000|2021-10-25 11:25:00|4745.5|4744|4746|4744.5|4746|4745|4745.5|4744|434
1635161110000|2021-10-25 11:25:10|4745.5|4745|4745.5|4744|4746|4745|4745.5|4744|0
1635161120000|2021-10-25 11:25:20|4746|4744.5|4746|4744.5|4746|4745|4745.5|4744.5|238
1635161130000|2021-10-25 11:25:30|4745.5|4744|4745|4744|4745.5|4744|4745|4744|33
1635161140000|2021-10-25 11:25:40|4744.5|4743.5|4743.5|4742.5|4744.5|4743.5|4743.5|4742.5|164
1635161150000|2021-10-25 11:25:50|||||||||133
1635161160000|2021-10-25 11:26:00|4743|4742|4742.5|4741.5|4743.5|4742|4742.5|4741.5|279
1635161170000|2021-10-25 11:26:10|4742|4741|4741.5|4740.5|4742|4741.5|4741.5|4740.5|119
1635161180000|2021-10-25 11:26:20|4742|4740|4742|4741|4742|4741|4742|4740|174
1635161190000|2021-10-25 11:26:30|4742.5|4741.5|4743|4741.5|4743.5|4742.5|4742|4741.5|332
1635161210000|2021-10-25 11:26:50|4743.5|4742|4743|4742|4743.5|4742.5|4742.5|4742|649
1635161230000|2021-10-25 11:27:10||4742.5||4742.5||4742.5||4742.5|202
1635161240000|2021-10-25 11:27:20|4743.5|4743|4743|4742|4743.5|4743|4743|4742|417
1635161260000|2021-10-25 11:27:40|4743.5|4742.5|4743.5|4742.5|4743.5|4743|4743.5|4742.5|149
1635161270000|2021-10-25 11:27:50|4743|4743|4743|4742|4743.5|4743|4743|4742|8
1635161280000|2021-10-25 11:28:00||4742.5||4742||4742.5||4742|158
1635161290000|2021-10-25 11:28:10|||||||||8
1635161300000|2021-10-25 11:28:20|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4741|4740|1045
1635161310000|2021-10-25 11:28:30|4742|4741|4743|4742.5|4743.5|4743|4742|4741|895
1635161330000|2021-10-25 11:28:50|4743.5|4743|4743.5|4743|4743.5|4743|4743.5|4743|552
1635161340000|2021-10-25 11:29:00|4744|4743.5|4743.5|4742.5|4744|4743.5|4743|4742.5|644
1635161350000|2021-10-25 11:29:10|4743|4742|4742.5|4742|4743|4742|4742.5|4741|98
1635161370000|2021-10-25 11:29:30||4741.5||4741.5||4741.5||4741.5|0
1635161380000|2021-10-25 11:29:40|4742|4741|4741.5|4741|4742|4741|4741.5|4741|126
1635161390000|2021-10-25 11:29:50|4741|4740.5|4742|4740.5|4742|4741|4741|4740|632
1635161410000|2021-10-25 11:30:10||4741||4741.5||4741.5||4741|0
1635161420000|2021-10-25 11:30:20|4743|4742|4743|4742|4743|4742|4742.5|4741.5|233
1635161430000|2021-10-25 11:30:30|4742.5|4741.5|4743|4741.5|4743|4741.5|4742.5|4741.5|6
1635161450000|2021-10-25 11:30:50|4743.5|4742|4743|4742|4744|4743.5|4743|4741.5|855
1635161460000|2021-10-25 11:31:00|4742.5|4741.5|4742.5|4741.5|4742.5|4742|4742.5|4741.5|23
1635161470000|2021-10-25 11:31:10|||||||||77
1635161480000|2021-10-25 11:31:20|4742|4741|4742.5|4742|4742.5|4742|4742|4741|179
1635161490000|2021-10-25 11:31:30||4741.5||4741.5||4742||4741.5|50
1635161500000|2021-10-25 11:31:40|4743|4742|4743|4742|4743|4742|4743|4741.5|85
1635161510000|2021-10-25 11:31:50|4743.5|4742.5|4744|4743.5|4744|4743.5|4743.5|4742.5|186
1635161520000|2021-10-25 11:32:00|4743.5|4743|4743.5|4742.5|4744|4743|4743.5|4742.5|28
1635161530000|2021-10-25 11:32:10|4744|4743|4744.5|4743.5|4744.5|4743.5|4744|4742.5|141
1635161540000|2021-10-25 11:32:20|4744|4743|4744.5|4743|4744.5|4743|4744|4743|10
1635161550000|2021-10-25 11:32:30|4744||4744.5||4744.5||4744||0
1635161560000|2021-10-25 11:32:40|4745|4743.5|4745.5|4744.5|4745.5|4744.5|4745|4743.5|201
1635161570000|2021-10-25 11:32:50|4745|4745|4747|4746|4747|4746|4745|4745|477
1635161580000|2021-10-25 11:33:00|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|4745.5|4745|875
1635161590000|2021-10-25 11:33:10|4746|4745|4746|4745|4746|4745.5|4746|4745|0
1635161600000|2021-10-25 11:33:20||4745.5||4745||4745.5||4745|17
1635161610000|2021-10-25 11:33:30||4745.5||4745.5||4745.5||4745.5|0
1635161620000|2021-10-25 11:33:40|4746.5|4746|4747|4746|4747|4746.5|4746.5|4746|130
1635161630000|2021-10-25 11:33:50|4748|4746.5|4748|4747|4748|4747|4748|4746|161
1635161640000|2021-10-25 11:34:00|4747.5|4747.5|4748|4746.5|4748|4747.5|4747.5|4746.5|83
1635161660000|2021-10-25 11:34:20|4749|4747|4749.5|4748.5|4750|4749|4749|4747|521
1635161670000|2021-10-25 11:34:30|4749||4749||4749||4749||198
1635161680000|2021-10-25 11:34:40|4749.5||4749.5||4749.5||4749.5||129
1635161690000|2021-10-25 11:34:50|||||||||5
1635161710000|2021-10-25 11:35:10|4750|4749|4751|4749.5|4751|4749.5|4750|4749|59
1635161720000|2021-10-25 11:35:20|4750.5|4750|4751|4749.5|4751|4750|4750.5|4749.5|150
1635161730000|2021-10-25 11:35:30|4751.5|4750|4752.5|4751|4752.5|4751.5|4751.5|4750|564
1635161740000|2021-10-25 11:35:40||4751.5||4751.5||4752||4751.5|0
1635161750000|2021-10-25 11:35:50|4753.5|4752|4754|4753|4754.5|4753|4753.5|4752|156
1635161760000|2021-10-25 11:36:00|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|153
1635161770000|2021-10-25 11:36:10||4753||4752.5||4753||4752.5|0
1635161780000|2021-10-25 11:36:20|4753|4752|4753|4751.5|4753|4752|4752.5|4751.5|32
1635161790000|2021-10-25 11:36:30|4753.5|4752|4753.5|4752|4753.5|4752.5|4753.5|4752|187
1635161800000|2021-10-25 11:36:40|4753|4751|4752|4751|4753|4751|4752|4751|69
1635161810000|2021-10-25 11:36:50|4751.5|4750.5|4751.5|4750.5|4751.5|4750.5|4751|4750.5|562
1635161820000|2021-10-25 11:37:00|4751|4750|4751.5|4750.5|4751.5|4750.5|4751|4750|426
1635161840000|2021-10-25 11:37:20|||||||||1085
1635161860000|2021-10-25 11:37:40|||||||||72
1635161870000|2021-10-25 11:37:50|4752|4751|4752.5|4752|4752.5|4752|4752|4750.5|341
1635161880000|2021-10-25 11:38:00|4752|4751.5|4752.5|4751.5|4752.5|4752|4752|4751.5|182
1635161890000|2021-10-25 11:38:10|4752|4751|4752.5|4751|4752.5|4751|4752|4751|88
1635161900000|2021-10-25 11:38:20||4751.5||4751.5||4751.5||4751.5|128
1635161910000|2021-10-25 11:38:30|||||||||3
1635161920000|2021-10-25 11:38:40|||||||||70
1635161940000|2021-10-25 11:39:00|||||||||10
1635161950000|2021-10-25 11:39:10|||||||||115
1635161960000|2021-10-25 11:39:20|||||||||72
1635161970000|2021-10-25 11:39:30|4752|4751|4751.5|4750|4752|4751|4751.5|4750|601
1635161980000|2021-10-25 11:39:40|4752|4750.5|4752|4750.5|4752|4751|4752|4750.5|252
1635161990000|2021-10-25 11:39:50|4752.5|4751|4753.5|4753|4753.5|4753|4752.5|4751|827
1635162000000|2021-10-25 11:40:00|4754|4752.5|4753.5|4752.5|4754|4753|4753.5|4752.5|442
1635162020000|2021-10-25 11:40:20|4753||4753.5||4753.5||4753||0
1635162030000|2021-10-25 11:40:30|||||||||104
1635162040000|2021-10-25 11:40:40|4753||4753.5||4753.5||4753||0
1635162050000|2021-10-25 11:40:50|4754|4753|4754|4753|4754|4753|4754|4752.5|19
1635162070000|2021-10-25 11:41:10|4754.5|4753.5|4755|4754.5|4755|4754.5|4754.5|4753|1445
1635162080000|2021-10-25 11:41:20|4754.5|4754|4754.5|4754|4754.5|4754.5|4754.5|4754|76
1635162090000|2021-10-25 11:41:30|4754|4753.5|4754|4753|4754.5|4753.5|4754|4753|393
1635162100000|2021-10-25 11:41:40|4753.5|4752.5|4753|4751.5|4753.5|4752.5|4753|4751.5|282
1635162110000|2021-10-25 11:41:50|4752.5||4752.5||4752.5||4752.5||0
1635162120000|2021-10-25 11:42:00|4752||4752||4752||4752||0
1635162130000|2021-10-25 11:42:10|4751.5|4750.5|4752.5|4751.5|4752.5|4752|4751.5|4750.5|333
1635162140000|2021-10-25 11:42:20||4752||4752||4752||4752|0
1635162160000|2021-10-25 11:42:40|4753|4752.5|4755|4753.5|4755|4753.5|4753|4752|914
1635162190000|2021-10-25 11:43:10|4754.5|4753|4753.5|4752.5|4755|4753|4753.5|4752.5|326
1635162200000|2021-10-25 11:43:20|||||||||106
1635162210000|2021-10-25 11:43:30|4754|4753|4754.5|4753.5|4754.5|4754|4754|4752.5|291
1635162220000|2021-10-25 11:43:40|4755|4754|4755|4753.5|4755|4754|4755|4753.5|113
1635162230000|2021-10-25 11:43:50|4755.5|4754|4755|4754|4755.5|4755|4755|4753.5|203
1635162240000|2021-10-25 11:44:00|||||||||420
1635162250000|2021-10-25 11:44:10|4754.5|4753.5|4755|4753.5|4755|4754|4754.5|4753.5|125
1635162260000|2021-10-25 11:44:20|||||||||21
1635162270000|2021-10-25 11:44:30|4754.5||4754.5||4754.5||4754.5||40
1635162290000|2021-10-25 11:44:50|||||||||147
1635162300000|2021-10-25 11:45:00|4754|4753|4753|4752.5|4754.5|4753|4753|4752|1191
1635162310000|2021-10-25 11:45:10|4753.5|4752|4754|4753|4754|4753|4753.5|4752|348
1635162320000|2021-10-25 11:45:20||4753.5||4753.5||4753.5||4753.5|0
1635162330000|2021-10-25 11:45:30|4754.5|4754|4754.5|4753.5|4754.5|4754|4754|4753.5|592
1635162360000|2021-10-25 11:46:00||4754||4754||4754||4754|1
1635162370000|2021-10-25 11:46:10|4755|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754.5|209
1635162390000|2021-10-25 11:46:30|4755|4754|4755|4754.5|4755|4754.5|4754.5|4754|77
1635162400000|2021-10-25 11:46:40|4755.5|4755|4756|4755|4756|4755.5|4755.5|4755|242
1635162410000|2021-10-25 11:46:50|4755.5||4755.5||4755.5||4755.5||0
1635162420000|2021-10-25 11:47:00|4756|4754.5|4756.5|4755.5|4757|4756|4756|4754.5|387
1635162430000|2021-10-25 11:47:10|||||||||81
1635162450000|2021-10-25 11:47:30|||||||||82
1635162460000|2021-10-25 11:47:40|4756||4756||4756||4756||0
1635162480000|2021-10-25 11:48:00|4756.5|4756|4756.5|4756|4756.5|4756|4756.5|4756|77
1635162490000|2021-10-25 11:48:10|4757|4756.5|4757.5|4756.5|4757.5|4756.5|4757|4756|422
1635162500000|2021-10-25 11:48:20|4757|4756|4757|4756|4757.5|4756|4756.5|4756|262
1635162510000|2021-10-25 11:48:30|4757.5|4756.5|4759|4757.5|4759|4758.5|4757.5|4756.5|198
1635162520000|2021-10-25 11:48:40|4758.5||4758.5||4758.5||4758.5||159
1635162530000|2021-10-25 11:48:50|4758||4758.5||4758.5||4758||47
1635162580000|2021-10-25 11:49:40|||||||||21
1635162600000|2021-10-25 11:50:00|4758|4757|4758.5|4758|4758.5|4758|4757|4756|640
1635162610000|2021-10-25 11:50:10|4758|4757.5|4756|4755.5|4758|4757.5|4756|4755.5|479
1635162620000|2021-10-25 11:50:20|4756.5|4756|4756.5|4755.5|4757|4756|4756|4755|411
1635162630000|2021-10-25 11:50:30|4756|4755|4756|4755|4756|4755|4756|4755|50
1635162640000|2021-10-25 11:50:40|4756.5||4756.5||4756.5||4756.5||0
1635162650000|2021-10-25 11:50:50|4756|4754.5|4754.5|4753.5|4756|4754.5|4754.5|4753.5|172
1635162660000|2021-10-25 11:51:00|4754|4753|4754.5|4753.5|4754.5|4753.5|4754|4753|174
1635162700000|2021-10-25 11:51:40|4755|4754|4756|4755|4756|4755|4755|4753.5|880
1635162710000|2021-10-25 11:51:50|4755.5|4754|4755|4754|4755.5|4754|4755|4754|37
1635162720000|2021-10-25 11:52:00|4754.5|4753.5|4755|4753.5|4755|4753.5|4754.5|4753.5|0
1635162730000|2021-10-25 11:52:10|4754.5|4753|4753.5|4752.5|4754.5|4753|4753.5|4752|1
1635162790000|2021-10-25 11:53:10|4753|4753|4753.5|4753|4754|4753|4753|4752.5|116
1635162800000|2021-10-25 11:53:20||4752.5||4753||4753||4752.5|0
1635162810000|2021-10-25 11:53:30||4752.5||4752.5||4752.5||4752.5|0
1635162820000|2021-10-25 11:53:40|4754|4753|4755.5|4754.5|4755.5|4754.5|4754|4753|1832
1635162830000|2021-10-25 11:53:50|4756|4755|4758|4756.5|4758|4757|4756|4755|492
1635162840000|2021-10-25 11:54:00|4757.5|4757.5|4757.5|4756.5|4758.5|4757.5|4757.5|4756.5|1161
1635162850000|2021-10-25 11:54:10|4758|4757|4758|4757|4758|4757|4758|4757|189
1635162860000|2021-10-25 11:54:20|4757.5|4756.5|4756|4755.5|4757.5|4756.5|4756|4755.5|733
1635162870000|2021-10-25 11:54:30|4755.5|4755|4755.5|4755|4755.5|4755|4755.5|4754.5|35
1635162880000|2021-10-25 11:54:40||4754.5||4754.5||4754.5||4754.5|0
1635162900000|2021-10-25 11:55:00|4755|4754|4755|4754|4755|4754|4755|4754|198
1635162910000|2021-10-25 11:55:10|4754.5|4753|4754|4753|4754.5|4753|4754|4753|53
1635162920000|2021-10-25 11:55:20|4753.5|4753.5|4754|4753|4754|4753.5|4753.5|4753|399
1635162940000|2021-10-25 11:55:40||4753.5||4753||4753.5||4753|57
1635162950000|2021-10-25 11:55:50|4754.5|4753.5|4754|4753.5|4754.5|4754|4754|4753|42
1635162960000|2021-10-25 11:56:00|4754.5|4754|4754.5|4754|4754.5|4754|4754.5|4754|20
1635162970000|2021-10-25 11:56:10|4755|4754.5|4755|4754|4755.5|4754.5|4754.5|4754|444
1635162990000|2021-10-25 11:56:30|||||||||190
1635163000000|2021-10-25 11:56:40|4754.5|4753.5|4754.5|4753.5|4755|4753.5|4754|4753.5|63
1635163010000|2021-10-25 11:56:50|||||||||3
1635163020000|2021-10-25 11:57:00|4754|4753|4753|4751.5|4754|4753|4753|4751.5|119
1635163030000|2021-10-25 11:57:10||4752||4751.5||4752||4751.5|0
1635163040000|2021-10-25 11:57:20|4752.5||4753||4753||4752.5||125
1635163050000|2021-10-25 11:57:30|4752.5||4752.5||4752.5||4752.5||137
1635163060000|2021-10-25 11:57:40|4752|4752|4752|4751|4752|4752|4752|4751|88
1635163070000|2021-10-25 11:57:50||4750.5||4750.5||4750.5||4750.5|0
1635163080000|2021-10-25 11:58:00|4752.5|4751.5|4753.5|4752|4753.5|4752.5|4752.5|4750.5|500
1635163090000|2021-10-25 11:58:10|4754|4752.5|4754.5|4753.5|4755|4754|4754|4752.5|512
1635163100000|2021-10-25 11:58:20|4755|4754|4755.5|4755|4755.5|4755|4755|4754|887
1635163110000|2021-10-25 11:58:30|4755|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754.5|118
1635163140000|2021-10-25 11:59:00|4755|4754|4755.5|4754.5|4756|4755|4754.5|4753.5|1004
1635163150000|2021-10-25 11:59:10|4755|4754|4755|4754|4755|4754|4754.5|4754|11
1635163160000|2021-10-25 11:59:20|4755.5|4754.5|4755.5|4754.5|4755.5|4755|4755.5|4754.5|339
1635163180000|2021-10-25 11:59:40|4756.5|4755|4756.5|4755.5|4756.5|4755.5|4755.5|4755|208
1635163190000|2021-10-25 11:59:50|4756|4755|4755.5|4754|4756|4755|4755|4754|673
1635163200000|2021-10-25 12:00:00|4755|4754.5|4756|4754.5|4756|4754.5|4755|4754.5|41
1635163210000|2021-10-25 12:00:10|4756.5|4755|4757.5|4756|4757.5|4756|4756.5|4755|345
1635163220000|2021-10-25 12:00:20|4757|4755.5|4756.5|4755|4757|4755.5|4756|4755|108
1635163230000|2021-10-25 12:00:30||4755.5||4755.5||4755.5||4755.5|0
1635163240000|2021-10-25 12:00:40|4756|4755|4756.5|4755.5|4756.5|4756|4756|4755|223
1635163250000|2021-10-25 12:00:50|4757|4756|4756.5|4755.5|4757|4756.5|4756.5|4755.5|240
1635163260000|2021-10-25 12:01:00|4757|4756|4757.5|4756.5|4757.5|4756.5|4757|4756|120
1635163270000|2021-10-25 12:01:10|4758|4757|4758|4757|4758|4757|4758|4757|270
1635163280000|2021-10-25 12:01:20|||||||||184
1635163290000|2021-10-25 12:01:30||4757.5||4757.5||4757.5||4757.5|3
1635163300000|2021-10-25 12:01:40||4757||4757||4757||4757|111
1635163320000|2021-10-25 12:02:00|4758.5|4757.5|4758|4757|4758.5|4758|4758|4757|659
1635163330000|2021-10-25 12:02:10|4758.5|4757.5|4760|4759|4760.5|4759|4758.5|4757.5|575
1635163340000|2021-10-25 12:02:20|4759.5|4758.5|4760|4759|4760|4759|4759|4758|355
1635163360000|2021-10-25 12:02:40||4759.5||4759.5||4759.5||4759.5|4
1635163370000|2021-10-25 12:02:50||4759||4759||4759||4759|7
1635163380000|2021-10-25 12:03:00|4759.5|4759.5|4760|4759|4760|4759.5|4759.5|4759|61
1635163390000|2021-10-25 12:03:10||4759.5||4759||4759.5||4759|0
1635163410000|2021-10-25 12:03:30|4759.5|4758.5|4759.5|4758|4759.5|4758.5|4759|4758|144
1635163420000|2021-10-25 12:03:40|4759|4757.5|4759|4758|4759.5|4758|4758.5|4757.5|225
1635163430000|2021-10-25 12:03:50|4759.5||4759||4759.5||4759||0
1635163440000|2021-10-25 12:04:00|4759.5|4758.5|4759|4758.5|4759.5|4759|4759|4758.5|474
1635163450000|2021-10-25 12:04:10|4758.5|4758|4758.5|4758|4758.5|4758|4758.5|4758|0
1635163470000|2021-10-25 12:04:30|4759|4758.5|4759|4758|4759.5|4758.5|4759|4758|197
1635163480000|2021-10-25 12:04:40|||||||||729
1635163490000|2021-10-25 12:04:50|4759.5|4758.5|4759.5|4758|4759.5|4758.5|4759.5|4758|0
1635163500000|2021-10-25 12:05:00|4760|4758.5|4760|4759.5|4760|4759.5|4760|4758.5|238
1635163510000|2021-10-25 12:05:10|4760.5|4760|4761.5|4760.5|4761.5|4760.5|4760.5|4759.5|216
1635163520000|2021-10-25 12:05:20|4761||4761||4761||4761||260
1635163530000|2021-10-25 12:05:30|4761.5||4761.5||4761.5||4761.5||92
1635163540000|2021-10-25 12:05:40|4761|4760|4761|4760|4761|4760|4761|4760|80
1635163570000|2021-10-25 12:06:10|4760.5|4759.5|4760.5|4759|4761|4759.5|4760|4759|82
1635163580000|2021-10-25 12:06:20|4761|4759.5|4761|4759.5|4761|4759.5|4761|4759.5|116
1635163590000|2021-10-25 12:06:30|||||||||245
1635163600000|2021-10-25 12:06:40|||||||||12
1635163610000|2021-10-25 12:06:50||4760||4760||4760||4760|0
1635163630000|2021-10-25 12:07:10|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|376
1635163640000|2021-10-25 12:07:20||4761||4760.5||4761||4760.5|127
1635163650000|2021-10-25 12:07:30|4761||4761||4761||4761||105
1635163660000|2021-10-25 12:07:40|4761.5|4761|4761.5|4760.5|4761.5|4761|4761.5|4760.5|30
1635163670000|2021-10-25 12:07:50|4761|4761|4762|4761|4762|4761.5|4761|4760|1250
1635163680000|2021-10-25 12:08:00|4761.5|4760.5|4761.5|4760.5|4762|4760.5|4761|4760|411
1635163700000|2021-10-25 12:08:20|||||||||33
1635163710000|2021-10-25 12:08:30|4762|4761|4762|4761|4762|4761|4762|4761|681
1635163720000|2021-10-25 12:08:40||4761.5||4761||4761.5||4761|116
1635163740000|2021-10-25 12:09:00|4761.5|4761.5|4762|4761|4762|4761.5|4761.5|4761|137
1635163750000|2021-10-25 12:09:10|4762.5|4761.5|4762.5|4762|4763|4762|4762.5|4761.5|610
1635163760000|2021-10-25 12:09:20|4762|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761.5|14
1635163770000|2021-10-25 12:09:30|4762|4761|4761.5|4761|4762.5|4761|4761.5|4761|233
1635163780000|2021-10-25 12:09:40||4760.5||4760.5||4761||4760.5|234
1635163800000|2021-10-25 12:10:00|4761|4761|4761.5|4760.5|4761.5|4761|4761|4760.5|292
1635163810000|2021-10-25 12:10:10||4761||4760.5||4761||4760.5|75
1635163820000|2021-10-25 12:10:20|||||||||8
1635163830000|2021-10-25 12:10:30|||||||||201
1635163860000|2021-10-25 12:11:00|||||||||12
1635163870000|2021-10-25 12:11:10|4762|4761|4762|4761|4762.5|4761.5|4762|4760.5|233
1635163880000|2021-10-25 12:11:20|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|50
1635163890000|2021-10-25 12:11:30|4762|4761|4762|4761|4762|4761|4762|4761|0
1635163900000|2021-10-25 12:11:40||4760.5||4760.5||4760.5||4760.5|0
1635163910000|2021-10-25 12:11:50|4761.5||4762||4762||4761.5||138
1635163920000|2021-10-25 12:12:00|4761.5|4761|4762|4761|4762|4761|4761|4760.5|2704
1635163930000|2021-10-25 12:12:10|4762.5|4761.5|4762|4761|4762.5|4761.5|4761.5|4761|2782
1635163940000|2021-10-25 12:12:20|4761.5||4762||4762||4761.5||268
1635163960000|2021-10-25 12:12:40|4762.5|4761.5|4762.5|4762|4762.5|4762|4762|4761.5|716
1635163970000|2021-10-25 12:12:50|||||||||37
1635163980000|2021-10-25 12:13:00|4762|4761|4762|4761|4762.5|4762|4762|4761|548
1635163990000|2021-10-25 12:13:10|4762.5||4762||4762.5||4762||0
1635164000000|2021-10-25 12:13:20|4761.5|4761.5|4762|4761|4762.5|4761.5|4761|4760.5|2544
1635164030000|2021-10-25 12:13:50|4761.5|4760.5|4761|4760.5|4762|4760.5|4761|4760.5|696
1635164040000|2021-10-25 12:14:00|4761.5|4761|4760.5|4760|4761.5|4761|4760.5|4759.5|117
1635164060000|2021-10-25 12:14:20|||||||||1
1635164070000|2021-10-25 12:14:30||4759.5||4760||4760||4759.5|94
1635164100000|2021-10-25 12:15:00|4761|4760.5|4761|4760|4761.5|4761|4761|4760|882
1635164110000|2021-10-25 12:15:10|4761.5||4761||4761.5||4761||13
1635164130000|2021-10-25 12:15:30||4760.5||4760.5||4760.5||4760.5|412
1635164140000|2021-10-25 12:15:40|4761.5|4761|4761.5|4760.5|4761.5|4761|4761|4760.5|483
1635164160000|2021-10-25 12:16:00|4761|4760|4760.5|4759.5|4761|4760|4760.5|4759.5|423
1635164190000|2021-10-25 12:16:30|4761|4760|4761|4760|4761|4760|4761|4760|185
1635164200000|2021-10-25 12:16:40|||||||||106
1635164240000|2021-10-25 12:17:20|4761.5|4760.5|4765|4763.5|4766|4765|4761.5|4760|8970
1635164250000|2021-10-25 12:17:30|4764.5|4764|4765|4764|4765|4764.5|4764|4764|272
1635164270000|2021-10-25 12:17:50|4765.5|4764.5|4765.5|4765|4765.5|4765|4765|4764.5|756
1635164280000|2021-10-25 12:18:00|4766|4765.5|4767|4766|4767|4766|4766|4765.5|926
1635164310000|2021-10-25 12:18:30|4766.5|4766.5|4766.5|4766|4767|4766.5|4766.5|4766|252
1635164320000|2021-10-25 12:18:40|4767|4766.5|4768|4767|4768|4767|4767|4766|1423
1635164330000|2021-10-25 12:18:50|4767.5|4766.5|4766.5|4766|4767.5|4766.5|4766.5|4766|171
1635164340000|2021-10-25 12:19:00|4767|4766.5|4767|4766.5|4767|4766.5|4766.5|4766|627
1635164350000|2021-10-25 12:19:10|4767.5|4767|4767.5|4766.5|4767.5|4767|4767|4766.5|211
1635164370000|2021-10-25 12:19:30|4766.5|4766|4764|4763|4766.5|4766|4764|4763|700
1635164380000|2021-10-25 12:19:40|4764.5|4763.5|4765|4764|4765|4764.5|4764.5|4763.5|365
1635164390000|2021-10-25 12:19:50|4765.5|4764.5|4766|4765|4766|4765|4765.5|4764.5|592
1635164400000|2021-10-25 12:20:00||4765.5||4765||4765.5||4765|805
1635164410000|2021-10-25 12:20:10|||||||||1
1635164420000|2021-10-25 12:20:20|||||||||130
1635164430000|2021-10-25 12:20:30|4765.5|4765.5|4766.5|4765.5|4766.5|4766|4765.5|4765.5|755
1635164440000|2021-10-25 12:20:40|4766|4765|4766.5|4765|4766.5|4765|4766|4765|0
1635164450000|2021-10-25 12:20:50|4766||4766||4766||4766||0
1635164460000|2021-10-25 12:21:00|4765|4764.5|4765|4763.5|4765|4764.5|4764.5|4763.5|419
1635164470000|2021-10-25 12:21:10|4764.5|4764|4765.5|4764|4766|4765|4764|4763.5|4903
1635164480000|2021-10-25 12:21:20|4765|4763.5|4764.5|4763.5|4765|4764|4764|4763|503
1635164490000|2021-10-25 12:21:30|4765|4764|4764.5|4763.5|4765|4764.5|4764.5|4763.5|800
1635164500000|2021-10-25 12:21:40||4764||4764||4764||4764|177
1635164510000|2021-10-25 12:21:50|4765|4764.5|4765|4764.5|4765|4764.5|4765|4764.5|151
1635164520000|2021-10-25 12:22:00|4765.5|4765|4765.5|4765|4765.5|4765|4765|4764.5|600
1635164530000|2021-10-25 12:22:10|4766|4765.5|4765|4764|4766|4765.5|4765|4764|808
1635164540000|2021-10-25 12:22:20|4764.5|4763.5|4765|4763.5|4765|4764|4764.5|4763.5|946
1635164550000|2021-10-25 12:22:30|4764.5||4764.5||4764.5||4764.5||3
1635164560000|2021-10-25 12:22:40|||||||||1
1635164570000|2021-10-25 12:22:50|4764|4762.5|4763.5|4763|4764|4763|4763.5|4762.5|1124
1635164590000|2021-10-25 12:23:10|4763|4762|4763|4762|4763|4762|4763|4762|138
1635164600000|2021-10-25 12:23:20|4763.5|4762.5|4764.5|4763|4764.5|4763.5|4763.5|4762.5|506
1635164620000|2021-10-25 12:23:40|4765|4763.5|4763.5|4763|4765|4764.5|4763.5|4763|710
1635164630000|2021-10-25 12:23:50|4763|4762|4765|4763.5|4765|4764|4763|4762|262
1635164640000|2021-10-25 12:24:00|4764.5|4764|4765|4764|4765|4764|4764.5|4764|295
1635164650000|2021-10-25 12:24:10|4765.5|4764.5|4765|4764|4765.5|4764.5|4765|4764|536
1635164660000|2021-10-25 12:24:20|4764.5|4763.5|4763.5|4762.5|4764.5|4763.5|4763.5|4762.5|15
1635164670000|2021-10-25 12:24:30|4764.5|4763|4765.5|4764|4765.5|4764|4764.5|4763|117
1635164690000|2021-10-25 12:24:50|4765|4764.5|4765|4764|4765|4764.5|4765|4764|109
1635164700000|2021-10-25 12:25:00|4765.5||4765.5||4765.5||4765.5||315
1635164710000|2021-10-25 12:25:10|4765||4765||4765||4765||175
1635164720000|2021-10-25 12:25:20|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764|4763.5|158
1635164730000|2021-10-25 12:25:30|4765|4764|4765|4764|4765|4764|4765|4764|60
1635164740000|2021-10-25 12:25:40|4764.5|4763.5|4763.5|4762.5|4764.5|4764|4763|4762|1611
1635164750000|2021-10-25 12:25:50|4763||4763||4763||4763||1
1635164760000|2021-10-25 12:26:00|4763.5||4763||4763.5||4763||214
1635164780000|2021-10-25 12:26:20|4762.5|4762|4763|4762.5|4763|4762.5|4762.5|4762|109
1635164790000|2021-10-25 12:26:30|4763.5|4762|4763.5|4762.5|4763.5|4763|4763.5|4762|616
1635164800000|2021-10-25 12:26:40|4763||4763.5||4763.5||4763||21
1635164810000|2021-10-25 12:26:50|4763|4762|4762|4761|4763|4762|4762|4760.5|294
1635164820000|2021-10-25 12:27:00||4761.5||4761||4761.5||4761|290
1635164830000|2021-10-25 12:27:10|4761.5||4761.5||4762||4761.5||124
1635164840000|2021-10-25 12:27:20|4762|4761.5|4762.5|4761.5|4762.5|4762|4762|4761.5|265
1635164870000|2021-10-25 12:27:50||4762||4762||4762||4762|288
1635164880000|2021-10-25 12:28:00|4763|4762.5|4763|4762|4763|4762.5|4763|4762|13097
1635164890000|2021-10-25 12:28:10|4762.5|4761.5|4761|4759.5|4762.5|4761.5|4761|4759|2260
1635164900000|2021-10-25 12:28:20||4759||4759||4759||4759|0
1635164910000|2021-10-25 12:28:30|4760.5|4758.5|4759.5|4758|4760.5|4759|4759.5|4758|445
1635164920000|2021-10-25 12:28:40|4760|4758.5|4760|4759|4760|4759|4760|4758.5|480
1635164940000|2021-10-25 12:29:00||4759.5||4758.5||4759.5||4758.5|823
1635164950000|2021-10-25 12:29:10||4759||4758.5||4759||4758.5|121
1635164960000|2021-10-25 12:29:20||4759||4759||4759||4759|170
1635164970000|2021-10-25 12:29:30|||||||||100
1635164980000|2021-10-25 12:29:40|||||||||4
1635165000000|2021-10-25 12:30:00|4760.5|4759.5|4761|4760|4761|4760.5|4760.5|4759.5|1170
1635165010000|2021-10-25 12:30:10|4760.5|4759.5|4760.5|4760|4761|4760|4760.5|4759.5|393
1635165020000|2021-10-25 12:30:20|4761|4760.5|4761.5|4761|4761.5|4761|4761|4760.5|13712
1635165030000|2021-10-25 12:30:30|4761|4760.5|4761|4760|4761.5|4760.5|4760.5|4758.5|454
1635165050000|2021-10-25 12:30:50|4761.5|4760.5|4762|4761|4762|4761|4761.5|4760.5|1652
1635165060000|2021-10-25 12:31:00|||||||||1420
1635165080000|2021-10-25 12:31:20|4762.5|4761.5|4762.5|4762|4762.5|4762|4762.5|4761.5|1559
1635165090000|2021-10-25 12:31:30||4761.5||4761.5||4762||4761.5|141
1635165120000|2021-10-25 12:32:00|4762|4761|4762.5|4761|4762.5|4761.5|4762|4761|818
1635165130000|2021-10-25 12:32:10|4762|4761.5|4762.5|4762|4762.5|4762|4762|4761.5|756
1635165140000|2021-10-25 12:32:20|4763|4762.5|4764|4763|4764|4763.5|4763|4762.5|1787
1635165150000|2021-10-25 12:32:30|||||||||293
1635165160000|2021-10-25 12:32:40|||||||||191
1635165170000|2021-10-25 12:32:50|4763.5|4762.5|4764|4763|4764|4763|4763|4762|592
1635165180000|2021-10-25 12:33:00||4763.5||4763.5||4763.5||4763.5|157
1635165190000|2021-10-25 12:33:10|4764.5|4764|4764.5|4763.5|4764.5|4764|4764.5|4763.5|50
1635165200000|2021-10-25 12:33:20|4764|4764|4764|4763|4764|4764|4764|4763|144
1635165210000|2021-10-25 12:33:30||4763.5||4763||4763.5||4763|144
1635165230000|2021-10-25 12:33:50|||||||||65
1635165250000|2021-10-25 12:34:10|||||||||10
1635165260000|2021-10-25 12:34:20|4764.5|4763.5|4761|4759.5|4764.5|4764|4761|4759.5|2043
1635165270000|2021-10-25 12:34:30|4760.5|4759|4760|4759|4760.5|4759|4759.5|4758|340
1635165280000|2021-10-25 12:34:40|4759.5|4758.5|4759.5|4758|4759.5|4758.5|4759.5|4758|0
1635165290000|2021-10-25 12:34:50|4759|4757.5|4758.5|4757.5|4759|4758|4758|4757.5|332
1635165300000|2021-10-25 12:35:00||4757||4757||4758||4757|294
1635165310000|2021-10-25 12:35:10|4759|4757.5|4759|4758|4759|4758|4759|4757.5|172
1635165330000|2021-10-25 12:35:30|4758.5|4757.5|4758|4756.5|4759|4757.5|4758|4756.5|298
1635165340000|2021-10-25 12:35:40|4757.5|4756|4757|4755.5|4757.5|4756|4757|4755.5|254
1635165350000|2021-10-25 12:35:50|4756.5|4755|4755.5|4754.5|4756.5|4755|4755.5|4754|747
1635165360000|2021-10-25 12:36:00|4756|4755|4756|4755|4756.5|4755.5|4756|4755|616
1635165370000|2021-10-25 12:36:10|4755.5|4754.5|4755|4754|4755.5|4754.5|4755|4754|214
1635165400000|2021-10-25 12:36:40||4754.5||4754||4754.5||4754|175
1635165410000|2021-10-25 12:36:50|4754.5|4753.5|4754|4753|4754.5|4753.5|4754|4753|176
1635165420000|2021-10-25 12:37:00|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|126
1635165430000|2021-10-25 12:37:10|||||||||281
1635165440000|2021-10-25 12:37:20|||||||||1
1635165450000|2021-10-25 12:37:30|4753|4752|4752.5|4751|4753|4752|4752.5|4751|108
1635165470000|2021-10-25 12:37:50|4753|4751.5|4754.5|4753.5|4754.5|4753.5|4752.5|4751|3431
1635165480000|2021-10-25 12:38:00|4754|4753|4753.5|4752.5|4754|4753|4753|4752.5|523
1635165490000|2021-10-25 12:38:10||4752||4752||4752||4752|84
1635165500000|2021-10-25 12:38:20|4753|4752.5|4753.5|4752.5|4753.5|4753|4753|4752|586
1635165510000|2021-10-25 12:38:30|4753|4752|4753|4752|4753|4752|4752.5|4751|555
1635165520000|2021-10-25 12:38:40|4752.5|4751.5|4753|4752|4753|4752|4752.5|4751|118
1635165530000|2021-10-25 12:38:50|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|0
1635165550000|2021-10-25 12:39:10|4753|4752|4750.5|4749.5|4753|4752|4750.5|4749|1103
1635165560000|2021-10-25 12:39:20|4750|4749|4750|4749|4750|4749.5|4750|4748.5|50
1635165570000|2021-10-25 12:39:30|||||||||198
1635165580000|2021-10-25 12:39:40|4750.5|4749.5|4750|4749|4751|4750.5|4750|4749|740
1635165590000|2021-10-25 12:39:50|4750.5||4750||4750.5||4750||0
1635165600000|2021-10-25 12:40:00|4749.5|4748.5|4749|4748.5|4749.5|4748.5|4749|4748.5|38
1635165610000|2021-10-25 12:40:10|4749.5|4749|4749.5|4748.5|4750|4749.5|4749.5|4748.5|428
1635165620000|2021-10-25 12:40:20|4749|4747.5|4749|4747.5|4749|4747.5|4748.5|4747.5|18
1635165630000|2021-10-25 12:40:30||4748||4748||4748||4748|25
1635165660000|2021-10-25 12:41:00|4748.5|4748.5|4746.5|4745.5|4749.5|4749|4746.5|4745.5|3085
1635165670000|2021-10-25 12:41:10|4746|4745|4746.5|4745.5|4746.5|4745.5|4745.5|4745|312
1635165680000|2021-10-25 12:41:20|4747|4746|4747|4746.5|4747|4746.5|4746.5|4745.5|949
1635165710000|2021-10-25 12:41:50|4747.5|4747|4747.5|4746.5|4748|4747.5|4747|4746.5|1466
1635165730000|2021-10-25 12:42:10|4747|4746|4745|4744|4747|4746|4745|4744|1032
1635165750000|2021-10-25 12:42:30||4744.5||4744||4744.5||4744|798
1635165760000|2021-10-25 12:42:40|4744.5|4743.5|4744.5|4743.5|4745|4743.5|4744|4743|142
1635165770000|2021-10-25 12:42:50|||||||||250
1635165780000|2021-10-25 12:43:00||4744||4743.5||4744||4743.5|6441
1635165790000|2021-10-25 12:43:10|4744|4743|4744|4743|4744|4743.5|4744|4743|1541
1635165800000|2021-10-25 12:43:20|4744.5|4743.5|4744|4743|4744.5|4744|4744|4742|1625
1635165810000|2021-10-25 12:43:30|||||||||33
1635165820000|2021-10-25 12:43:40|4743.5|4742.5|4743|4742|4743.5|4743|4743|4742|1888
1635165830000|2021-10-25 12:43:50|||||||||239
1635165840000|2021-10-25 12:44:00|4743.5|4742.5|4743.5|4742.5|4743.5|4743|4743.5|4742|2042
1635165850000|2021-10-25 12:44:10|4744|4743|4744|4743|4744|4743|4743.5|4742.5|4232
1635165860000|2021-10-25 12:44:20|||||||||31
1635165880000|2021-10-25 12:44:40|||||||||63
1635165890000|2021-10-25 12:44:50|4743.5|4742.5|4743.5|4742.5|4743.5|4742.5|4743|4742|847
1635165910000|2021-10-25 12:45:10|4743||4743.5||4743.5||4743||87
1635165920000|2021-10-25 12:45:20|4743|4742|4742.5|4741.5|4743|4742|4742.5|4741.5|755
1635165930000|2021-10-25 12:45:30|4743|4742|4742|4741.5|4743.5|4743|4742|4741.5|1016
1635165940000|2021-10-25 12:45:40|4741.5|4740.5|4741|4740.5|4742|4740.5|4741|4740|259
1635165950000|2021-10-25 12:45:50||4740||4740||4740.5||4740|18
1635165960000|2021-10-25 12:46:00|||||||||24
1635165970000|2021-10-25 12:46:10|||||||||11
1635165980000|2021-10-25 12:46:20|4740.5|4739.5|4740.5|4740|4740.5|4740|4740|4739.5|1043
1635165990000|2021-10-25 12:46:30|4740|4739.5|4739|4738|4740.5|4740|4739|4737.5|1018
1635166000000|2021-10-25 12:46:40||4738.5||4738||4738.5||4738|17
1635166010000|2021-10-25 12:46:50|4738.5|4737.5|4737.5|4736.5|4738.5|4737.5|4737.5|4736|239
1635166020000|2021-10-25 12:47:00|4737|4736|4737|4736|4737|4736.5|4737|4736|878
1635166030000|2021-10-25 12:47:10|4736.5|4735.5|4736.5|4735|4736.5|4735.5|4736.5|4735|158
1635166040000|2021-10-25 12:47:20|4736|4735.5|4737|4736.5|4737|4736.5|4736|4735|2073
1635166050000|2021-10-25 12:47:30|4737.5|4736|4737.5|4737|4738|4737|4737.5|4736|693
1635166060000|2021-10-25 12:47:40|||||||||191
1635166070000|2021-10-25 12:47:50|4738||4737.5||4738||4737.5||130
1635166080000|2021-10-25 12:48:00|4738|4737.5|4738|4737|4738|4737.5|4737.5|4737|245
1635166090000|2021-10-25 12:48:10|4737.5||4737.5||4737.5||4737.5||287
1635166100000|2021-10-25 12:48:20|4738||4738||4738||4737.5||121
1635166120000|2021-10-25 12:48:40|4737.5|4737.5|4737.5|4736.5|4738|4737.5|4737|4736.5|1346
1635166150000|2021-10-25 12:49:10|||||||||270
1635166160000|2021-10-25 12:49:20|4737|4736|4739|4738.5|4739|4738.5|4737|4736|1705
1635166180000|2021-10-25 12:49:40|4740|4739|4740.5|4739.5|4740.5|4740|4739.5|4739|1723
1635166190000|2021-10-25 12:49:50||4740||4739.5||4740||4739.5|41
1635166200000|2021-10-25 12:50:00|4741.5|4740|4741.5|4740.5|4742|4740.5|4741.5|4740|212
1635166210000|2021-10-25 12:50:10|4742|4741|4742|4740.5|4742.5|4741.5|4741.5|4740.5|87
1635166220000|2021-10-25 12:50:20|4742.5|4741|4741.5|4741|4742.5|4741|4741.5|4741|208
1635166230000|2021-10-25 12:50:30||4740.5||4740.5||4740.5||4740.5|1
1635166240000|2021-10-25 12:50:40|||||||||224
1635166260000|2021-10-25 12:51:00|4742|4741|4743|4742|4743|4742.5|4742|4741|883
1635166270000|2021-10-25 12:51:10|4742.5|4741.5|4742.5|4741.5|4742.5|4742|4742|4741|606
1635166290000|2021-10-25 12:51:30|4743|4742|4744|4743|4744.5|4743.5|4743|4742|971
1635166300000|2021-10-25 12:51:40|||||||||51
1635166320000|2021-10-25 12:52:00|4743.5|4742.5|4743.5|4743|4743.5|4743|4743.5|4742.5|17
1635166340000|2021-10-25 12:52:20|||||||||129
1635166350000|2021-10-25 12:52:30|4744|4743.5|4743.5|4743|4744|4743.5|4743.5|4743|226
1635166370000|2021-10-25 12:52:50|||||||||500
1635166380000|2021-10-25 12:53:00|||||||||27
1635166390000|2021-10-25 12:53:10|4744|4743.5|4744|4743|4744|4743.5|4744|4743|220
1635166430000|2021-10-25 12:53:50|4744.5|4743.5|4744.5|4743.5|4744.5|4744|4744.5|4743|335
1635166440000|2021-10-25 12:54:00|4744||4744||4744||4744||265
1635166460000|2021-10-25 12:54:20|4743.5|4743|4743|4742|4744|4743|4742.5|4742|551
1635166480000|2021-10-25 12:54:40|4742.5|4742.5|4743|4742.5|4743|4742.5|4742.5|4742.5|0
1635166490000|2021-10-25 12:54:50|4742.5|4742|4742|4740.5|4742.5|4742|4741.5|4740.5|242
1635166500000|2021-10-25 12:55:00|4741.5|4741|4741|4739.5|4741.5|4741|4741|4739.5|201
1635166510000|2021-10-25 12:55:10|4740.5|4739|4740|4739|4740.5|4739|4740|4738.5|200
1635166520000|2021-10-25 12:55:20|4739.5||4740||4740||4739.5||0
1635166530000|2021-10-25 12:55:30|||||||||76
1635166540000|2021-10-25 12:55:40|4739.5|4738.5|4739|4737.5|4739.5|4738.5|4739|4737.5|273
1635166550000|2021-10-25 12:55:50|4739.5|4738|4739.5|4739|4740|4739.5|4739.5|4738|558
1635166560000|2021-10-25 12:56:00|4740|4739.5|4740|4739|4740|4739.5|4740|4739|205
1635166570000|2021-10-25 12:56:10|4739.5|4738.5|4740|4739|4740|4739.5|4739.5|4738|135
1635166580000|2021-10-25 12:56:20|||||||||95
1635166590000|2021-10-25 12:56:30|4739.5|4738.5|4739.5|4738|4739.5|4738.5|4739|4738|577
1635166600000|2021-10-25 12:56:40||4738.5||4738.5||4738.5||4738.5|0
1635166610000|2021-10-25 12:56:50||4739||4739||4739||4739|57
1635166620000|2021-10-25 12:57:00||4738.5||4738.5||4738.5||4738.5|0
1635166630000|2021-10-25 12:57:10||4739||4738.5||4739||4738.5|50
1635166640000|2021-10-25 12:57:20|4739|4738|4738.5|4737.5|4739|4738.5|4738|4737|1938
1635166680000|2021-10-25 12:58:00|4739|4738.5|4741.5|4740.5|4742|4740.5|4739|4738.5|2865
1635166700000|2021-10-25 12:58:20||4741||4740.5||4741||4740.5|63
1635166710000|2021-10-25 12:58:30|4741|4740|4741|4739.5|4741|4740.5|4740|4739|794
1635166720000|2021-10-25 12:58:40|||||||||104
1635166730000|2021-10-25 12:58:50|4740.5|4739|4740|4738.5|4740.5|4739|4740|4738.5|0
1635166740000|2021-10-25 12:59:00||4738||4738.5||4738.5||4738|0
1635166760000|2021-10-25 12:59:20|4739.5||4740||4740||4739.5||120
1635166790000|2021-10-25 12:59:50||4739||4739||4739||4738.5|222
1635166800000|2021-10-25 13:00:00|4739.5|4738.5|4741|4740|4741|4740|4739|4738.5|779
1635166810000|2021-10-25 13:00:10|4740.5|4740.5|4740|4739.5|4741.5|4741|4740|4739|1613
1635166820000|2021-10-25 13:00:20|4740.5|4739|4740.5|4739.5|4741|4740.5|4740.5|4739|574
1635166840000|2021-10-25 13:00:40|4741|4740|4741|4740|4741|4740.5|4741|4739.5|283
1635166860000|2021-10-25 13:01:00|4740.5|4739.5|4740.5|4739.5|4740.5|4740|4740.5|4739.5|222
1635166870000|2021-10-25 13:01:10|4741|4740|4741|4740.5|4741|4740.5|4741|4740|212
1635166880000|2021-10-25 13:01:20|4741.5|4741|4742|4741.5|4742|4741.5|4741.5|4741|534
1635166890000|2021-10-25 13:01:30|4742.5|4742|4742.5|4742|4742.5|4742|4742.5|4742|441
1635166900000|2021-10-25 13:01:40|4742|4741.5|4742|4741|4742.5|4741.5|4742|4741|489
1635166910000|2021-10-25 13:01:50|4742.5|4741.5|4742.5|4742|4742.5|4742|4742.5|4741.5|561
1635166920000|2021-10-25 13:02:00|4743|4742.5|4743.5|4742.5|4743.5|4742.5|4743|4742.5|224
1635166930000|2021-10-25 13:02:10|4743|4743|4743|4742.5|4743.5|4743|4743|4742|732
1635166940000|2021-10-25 13:02:20|4742.5|4742|4742.5|4741.5|4742.5|4742|4742.5|4741.5|428
1635166950000|2021-10-25 13:02:30|4743|4742|4743.5|4743|4743.5|4743|4743|4742|351
1635166960000|2021-10-25 13:02:40|4743|4742.5|4743|4741.5|4743|4742.5|4743|4741.5|89
1635166970000|2021-10-25 13:02:50|4742.5|4742|4743|4741.5|4743|4742|4742.5|4741.5|118
1635166990000|2021-10-25 13:03:10|4743.5|4742|4743|4742.5|4743.5|4743|4743|4742|324
1635167000000|2021-10-25 13:03:20|4743.5|4743|4744|4743|4744|4743.5|4743.5|4743|185
1635167070000|2021-10-25 13:04:30|4744.5|4743.5|4746|4744.5|4746.5|4745.5|4744.5|4743|1807
1635167080000|2021-10-25 13:04:40|4745.5|4744|4746.5|4746|4746.5|4746|4745.5|4744|2033
1635167090000|2021-10-25 13:04:50|4747.5|4746.5|4745.5|4744.5|4748|4746.5|4745.5|4744.5|852
1635167100000|2021-10-25 13:05:00|4745|4744|4745|4744|4745.5|4744.5|4745|4744|225
1635167110000|2021-10-25 13:05:10||4744.5||4744||4744.5||4744|80
1635167120000|2021-10-25 13:05:20||4744.5||4744||4744.5||4744|181
1635167160000|2021-10-25 13:06:00|4744.5|4743.5|4744|4743|4744.5|4743.5|4744|4743|76
1635167170000|2021-10-25 13:06:10|4743.5|4742.5|4743.5|4742.5|4744|4743|4743|4742.5|411
1635167180000|2021-10-25 13:06:20||4743||4743||4743||4743|317
1635167200000|2021-10-25 13:06:40|4743|4742.5|4743.5|4742.5|4743.5|4742.5|4743|4742.5|74
1635167210000|2021-10-25 13:06:50||4743||4743||4743||4743|304
1635167220000|2021-10-25 13:07:00|4744.5|4743.5|4744|4743|4744.5|4744|4744|4743|564
1635167240000|2021-10-25 13:07:20|4743.5|4742.5|4742.5|4741.5|4744|4742.5|4742|4741.5|462
1635167260000|2021-10-25 13:07:40|4743|4742|4744|4743|4744|4743.5|4743|4741.5|761
1635167270000|2021-10-25 13:07:50|4743.5|4742.5|4743.5|4742.5|4744|4742.5|4743.5|4742|670
1635167280000|2021-10-25 13:08:00|4744|4743.5|4745|4744|4745|4744.5|4744|4743.5|382
1635167300000|2021-10-25 13:08:20|||||||||3
1635167310000|2021-10-25 13:08:30|4745.5|4744.5|4745|4744|4746|4745|4745|4744|619
1635167320000|2021-10-25 13:08:40|4745.5|4744.5|4747|4746.5|4749|4748|4745.5|4744|8524
1635167330000|2021-10-25 13:08:50|4746.5|4746|4747|4746|4747|4746|4746.5|4746|27
1635167340000|2021-10-25 13:09:00|4746.5|4745.5|4744.5|4743.5|4746.5|4745.5|4744.5|4743.5|993
1635167350000|2021-10-25 13:09:10|||||||||542
1635167370000|2021-10-25 13:09:30|4745|4744|4746|4745.5|4746|4745.5|4745|4743.5|1235
1635167380000|2021-10-25 13:09:40|4744.5|4745|4744.5|4743.5|4746|4745|4744.5|4743.5|376
1635167390000|2021-10-25 13:09:50|4745|4744|4744.5|4744|4745|4744.5|4744.5|4743.5|386
1635167400000|2021-10-25 13:10:00|4745|4743.5|4747.5|4746.5|4748|4747|4745|4743.5|1702
1635167410000|2021-10-25 13:10:10|4747|4746|4747.5|4746.5|4747.5|4746.5|4747|4746|58
1635167420000|2021-10-25 13:10:20|4748|4747|4748|4747|4748|4747.5|4748|4747|320
1635167430000|2021-10-25 13:10:30|4748.5|4747.5|4750|4749|4750|4749.5|4748.5|4747|1552
1635167440000|2021-10-25 13:10:40|4750.5|4749.5|4751|4750|4751.5|4751|4750|4749.5|875
1635167450000|2021-10-25 13:10:50||4750.5||4750||4750.5||4750|0
1635167460000|2021-10-25 13:11:00|4751.5|4750.5|4751|4750.5|4752.5|4751|4751|4750|434
1635167470000|2021-10-25 13:11:10|4752|4751|4753|4752|4753.5|4752.5|4751|4750.5|70
1635167480000|2021-10-25 13:11:20|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753|4752.5|222
1635167490000|2021-10-25 13:11:30|4753|4752|4750.5|4750|4753|4752|4750.5|4749|1081
1635167500000|2021-10-25 13:11:40||4749.5||4749.5||4749.5||4749.5|0
1635167520000|2021-10-25 13:12:00|4750|4749|4750|4749.5|4750.5|4750|4749.5|4748.5|482
1635167530000|2021-10-25 13:12:10|4750.5|4750|4750.5|4750|4750.5|4750|4750|4749.5|48
1635167540000|2021-10-25 13:12:20|4750|4749.5|4749.5|4748.5|4750|4749.5|4749.5|4748|79
1635167550000|2021-10-25 13:12:30|4749|4748|4749|4747.5|4749|4748|4748.5|4747.5|0
1635167560000|2021-10-25 13:12:40|4748.5|4747|4747.5|4746.5|4748.5|4747|4747.5|4746.5|18
1635167570000|2021-10-25 13:12:50|4747|4747|4747.5|4746.5|4747.5|4747|4747|4746|375
1635167580000|2021-10-25 13:13:00||4746||4746.5||4746.5||4746|52
1635167590000|2021-10-25 13:13:10|4748|4747|4748.5|4747.5|4748.5|4747.5|4748|4746.5|181
1635167600000|2021-10-25 13:13:20|4749|4748|4749.5|4748|4749.5|4748.5|4748.5|4747.5|671
1635167610000|2021-10-25 13:13:30||4748.5||4748.5||4749||4748.5|104
1635167620000|2021-10-25 13:13:40|4749|4748|4749.5|4748|4749.5|4748|4749|4748|133
1635167630000|2021-10-25 13:13:50||4748.5||4748.5||4748.5||4748.5|0
1635167640000|2021-10-25 13:14:00|4749|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|243
1635167650000|2021-10-25 13:14:10|4748|4747|4748.5|4747.5|4748.5|4747.5|4747.5|4747|85
1635167660000|2021-10-25 13:14:20|4748|4747|4748|4747|4748.5|4747|4748|4747|231
1635167670000|2021-10-25 13:14:30|||||||||26
1635167680000|2021-10-25 13:14:40|4747.5|4746.5|4748|4746.5|4748|4746.5|4747.5|4746.5|19
1635167690000|2021-10-25 13:14:50|4748.5|4747|4748.5|4747|4748.5|4747.5|4748.5|4747|120
1635167700000|2021-10-25 13:15:00|4749|4747.5|4749|4748|4749|4748.5|4749|4747.5|425
1635167710000|2021-10-25 13:15:10|4749.5|4748.5|4749.5|4748|4749.5|4748.5|4749|4748|299
1635167720000|2021-10-25 13:15:20|4749|4747.5|4747.5|4746.5|4749|4747.5|4747.5|4746.5|412
1635167740000|2021-10-25 13:15:40|4747||4747||4747||4747||0
1635167750000|2021-10-25 13:15:50|4746.5|4746|4747|4745.5|4747|4746.5|4746.5|4745.5|1190
1635167760000|2021-10-25 13:16:00|4746.5|4745|4746.5|4745|4746.5|4745|4746.5|4745|2
1635167770000|2021-10-25 13:16:10||4745.5||4745.5||4745.5||4745.5|189
1635167780000|2021-10-25 13:16:20|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4745|175
1635167790000|2021-10-25 13:16:30||4746||4745.5||4746||4745.5|157
1635167810000|2021-10-25 13:16:50|||||||||31
1635167820000|2021-10-25 13:17:00|4746|4746|4746|4745|4746|4746|4746|4745|408
1635167830000|2021-10-25 13:17:10|4746.5|4745.5|4746|4745.5|4746.5|4746|4746|4745.5|315
1635167840000|2021-10-25 13:17:20|4746.5|4746|4746.5|4745.5|4746.5|4746|4746.5|4745.5|324
1635167850000|2021-10-25 13:17:30|4746|4746|4746.5|4745.5|4747.5|4747|4746|4745.5|2328
1635167860000|2021-10-25 13:17:40|4746|4745|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|225
1635167870000|2021-10-25 13:17:50|4745|4745|4745.5|4745|4745.5|4745|4745|4744.5|975
1635167880000|2021-10-25 13:18:00|4746|4744.5|4746|4745|4746|4745.5|4746|4744.5|349
1635167890000|2021-10-25 13:18:10|4746.5|4745.5|4746.5|4745.5|4746.5|4746|4746.5|4745|695
1635167900000|2021-10-25 13:18:20|||||||||50
1635167910000|2021-10-25 13:18:30|4747|4746|4747|4746|4747|4746.5|4746.5|4745.5|720
1635167920000|2021-10-25 13:18:40|4746.5|4745.5|4747|4746|4747|4746|4746.5|4745.5|193
1635167930000|2021-10-25 13:18:50||4745.5||4745.5||4745.5||4745.5|75
1635167940000|2021-10-25 13:19:00|||||||||75
1635167950000|2021-10-25 13:19:10||4746||4746.5||4746.5||4746|119
1635167960000|2021-10-25 13:19:20|4747.5|4747|4747|4746.5|4747.5|4747|4747|4746.5|369
1635167970000|2021-10-25 13:19:30|4748|4747|4747.5|4746.5|4748|4747|4747.5|4746.5|194
1635168000000|2021-10-25 13:20:00|4748|4747|4748|4747|4748|4747.5|4748|4747|591
1635168030000|2021-10-25 13:20:30|4747.5|4746.5|4748|4747|4748|4747|4747.5|4746.5|375
1635168040000|2021-10-25 13:20:40|4747.5|4746.5|4747.5|4746.5|4748|4746.5|4747.5|4746.5|0
1635168050000|2021-10-25 13:20:50|4747|4746|4746|4745.5|4747|4746.5|4745.5|4745|397
1635168060000|2021-10-25 13:21:00|||||||||1
1635168080000|2021-10-25 13:21:20|4746.5|4746|4747.5|4746.5|4748|4747|4746.5|4746|646
1635168090000|2021-10-25 13:21:30|4747|4746|4747.5|4746.5|4747.5|4746.5|4747|4746|226
1635168100000|2021-10-25 13:21:40|||||||||1
1635168110000|2021-10-25 13:21:50|4747||4747.5||4747.5||4747||53
1635168130000|2021-10-25 13:22:10|4747||4747.5||4747.5||4747||952
1635168140000|2021-10-25 13:22:20|||||||||129
1635168150000|2021-10-25 13:22:30||4747||4747||4747||4746.5|242
1635168160000|2021-10-25 13:22:40|4747|4746.5|4747.5|4746.5|4747.5|4746.5|4747|4746.5|246
1635168180000|2021-10-25 13:23:00|4748|4747|4748.5|4747.5|4748.5|4748|4748|4746.5|614
1635168200000|2021-10-25 13:23:20|4749|4748|4749|4748.5|4749|4748.5|4748.5|4747.5|862
1635168210000|2021-10-25 13:23:30|4748.5|4748|4747.5|4746.5|4748.5|4748|4747.5|4746|934
1635168220000|2021-10-25 13:23:40|4747|4746|4747|4745.5|4747.5|4746|4746.5|4745.5|176
1635168240000|2021-10-25 13:24:00|4746.5|4745|4746|4745|4746.5|4745.5|4745.5|4745|717
1635168270000|2021-10-25 13:24:30|4745.5|4744.5|4743.5|4743|4746|4744.5|4743.5|4743|598
1635168280000|2021-10-25 13:24:40|4743|4742.5|4742|4741|4743|4742.5|4741.5|4741|809
1635168330000|2021-10-25 13:25:30|4742.5|4741.5|4742.5|4741.5|4743.5|4742.5|4742.5|4741|1219
1635168340000|2021-10-25 13:25:40|4742|4741|4742|4741|4742|4741.5|4742|4741|354
1635168350000|2021-10-25 13:25:50||4741.5||4741||4741.5||4741|314
1635168360000|2021-10-25 13:26:00|4742.5|4741.5|4746|4745|4746|4745|4742.5|4741|1664
1635168370000|2021-10-25 13:26:10|4745.5|4745.5|4746|4745|4746|4745.5|4745.5|4745|553
1635168380000|2021-10-25 13:26:20|4746.5|4745.5|4746|4745|4746.5|4746|4746|4745|662
1635168390000|2021-10-25 13:26:30|4746.5|4745.5|4746|4745.5|4746.5|4746|4746|4745.5|137
1635168400000|2021-10-25 13:26:40|4747|4746|4746.5|4745.5|4747.5|4746|4746|4745.5|2542
1635168410000|2021-10-25 13:26:50|4746|4745|4746|4745|4746.5|4745.5|4745|4744|489
1635168420000|2021-10-25 13:27:00||4744.5||4745||4745||4744.5|0
1635168430000|2021-10-25 13:27:10|4745.5||4746||4746||4745.5||131
1635168440000|2021-10-25 13:27:20|4745.5|4744.5|4745.5|4744.5|4746|4745|4745|4744|490
1635168450000|2021-10-25 13:27:30|4745|4744|4745|4744|4745|4744.5|4745|4744|175
1635168460000|2021-10-25 13:27:40|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|4745.5|4744|1057
1635168470000|2021-10-25 13:27:50|4746|4744|4747|4746.5|4747|4746.5|4746|4744|2696
1635168480000|2021-10-25 13:28:00|4747.5|4747|4749|4748.5|4749|4748.5|4747.5|4746.5|1030
1635168490000|2021-10-25 13:28:10|4749.5|4748|4750|4748.5|4750|4749.5|4749.5|4748|611
1635168500000|2021-10-25 13:28:20|4751|4749|4750|4749|4752|4751|4750|4749|1865
1635168510000|2021-10-25 13:28:30|4749.5|4748.5|4750|4749|4750|4749|4749|4747.5|702
1635168530000|2021-10-25 13:28:50|4749|4749.5|4748|4747|4750|4749.5|4748|4746.5|570
1635168550000|2021-10-25 13:29:10|4747.5|4746.5|4747.5|4746.5|4748|4746.5|4747.5|4746.5|143
1635168560000|2021-10-25 13:29:20|4748|4747|4748|4747|4748|4747|4748|4746.5|228
1635168570000|2021-10-25 13:29:30|4748.5|4747.5|4748|4747.5|4748.5|4747.5|4748|4747|165
1635168590000|2021-10-25 13:29:50|4748.5|4748|4750.5|4749.5|4750.5|4750|4748.5|4747.5|3273
1635168600000|2021-10-25 13:30:00|4750|4749|4748.5|4748|4754|4753|4748.5|4748|3842
1635168610000|2021-10-25 13:30:10|4748|4747.5|4744.5|4743.5|4748.5|4747.5|4744.5|4743.5|2099
1635168620000|2021-10-25 13:30:20|4745|4744|4750.5|4750|4751.5|4750|4745|4744|3522
1635168630000|2021-10-25 13:30:30|4751|4749.5|4752|4751|4753.5|4753|4751|4749.5|1913
1635168640000|2021-10-25 13:30:40|4751.5|4750.5|4755|4754|4755|4754.5|4750.5|4749.5|3797
1635168650000|2021-10-25 13:30:50|4754.5|4753.5|4749|4748|4755|4753.5|4749|4748|2501
1635168660000|2021-10-25 13:31:00|4748.5|4747|4745.5|4744.5|4748.5|4747|4744.5|4743.5|1259
1635168670000|2021-10-25 13:31:10|4746.5|4745|4747|4746|4749|4748|4744.5|4744|5339
1635168680000|2021-10-25 13:31:20|4746.5|4745.5|4750.5|4749|4752|4751|4746.5|4745.5|2116
1635168690000|2021-10-25 13:31:30|4751|4749.5|4751|4749.5|4752|4750.5|4748|4746.5|3003
1635168700000|2021-10-25 13:31:40|4750.5|4749|4747.5|4746|4752|4751|4747.5|4746|1667
1635168710000|2021-10-25 13:31:50|4747|4746.5|4748.5|4747.5|4750.5|4749|4747|4746|1217
1635168720000|2021-10-25 13:32:00|4748|4748|4747|4745.5|4748.5|4748|4745|4744|1479
1635168730000|2021-10-25 13:32:10|4748|4746|4749.5|4748.5|4750|4749|4747.5|4746|1347
1635168740000|2021-10-25 13:32:20|4750|4749|4749|4748.5|4751|4749.5|4749|4748.5|273
1635168750000|2021-10-25 13:32:30|4748.5|4748|4750.5|4749.5|4751|4750|4748.5|4748|1634
1635168760000|2021-10-25 13:32:40|4750|4750|4751.5|4751|4753|4751.5|4750|4749.5|983
1635168770000|2021-10-25 13:32:50|4752|4750.5|4748.5|4747|4752|4750.5|4748|4747|1993
1635168780000|2021-10-25 13:33:00|4749|4747.5|4747|4745.5|4749|4748|4746.5|4745.5|5857
1635168790000|2021-10-25 13:33:10|4746.5|4746|4746|4744.5|4747|4746|4743.5|4742.5|5635
1635168800000|2021-10-25 13:33:20|4747|4744|4748|4747|4748|4747.5|4747|4744|855
1635168810000|2021-10-25 13:33:30|4747.5|4746.5|4749.5|4748.5|4749.5|4749|4747|4746|1467
1635168820000|2021-10-25 13:33:40|4749|4747.5|4750.5|4749.5|4751|4750|4748.5|4747|1223
1635168830000|2021-10-25 13:33:50|4750|4749|4750.5|4750|4751.5|4750.5|4749|4747.5|1526
1635168840000|2021-10-25 13:34:00|4751|4750.5|4747.5|4746.5|4751|4750.5|4747.5|4746.5|1711
1635168850000|2021-10-25 13:34:10|4747|4746|4748|4746.5|4748.5|4747.5|4746|4744.5|953
1635168860000|2021-10-25 13:34:20|4747.5|4747|4749.5|4748.5|4749.5|4748.5|4747.5|4747|824
1635168870000|2021-10-25 13:34:30|4750|4749|4750|4748|4750|4749|4748|4746.5|1259
1635168880000|2021-10-25 13:34:40|4749.5|4747.5|4750.5|4750|4751.5|4750.5|4747.5|4746|5900
1635168890000|2021-10-25 13:34:50|4750|4749|4750.5|4749.5|4751.5|4750|4750|4749|475
1635168900000|2021-10-25 13:35:00|4751|4749|4751|4750|4751.5|4750.5|4749.5|4749|1900
1635168910000|2021-10-25 13:35:10|4750.5|4749.5|4750|4749|4750.5|4750|4749.5|4748|1571
1635168920000|2021-10-25 13:35:20|4749.5|4748|4748|4747|4750|4748|4747.5|4746.5|1090
1635168930000|2021-10-25 13:35:30|4748.5|4747.5|4751|4749.5|4751|4749.5|4748.5|4747|1746
1635168940000|2021-10-25 13:35:40|4750.5|4749|4752|4751|4752|4751|4750|4749|1240
1635168950000|2021-10-25 13:35:50|4752.5|4751.5|4756|4754.5|4756|4755|4752.5|4751.5|1033
1635168960000|2021-10-25 13:36:00|4756.5|4755|4758|4756.5|4758|4756.5|4755|4754.5|1661
1635168970000|2021-10-25 13:36:10|4759|4757|4759.5|4759|4760|4759.5|4758|4757|997
1635168980000|2021-10-25 13:36:20|4760|4759.5|4760.5|4759.5|4762|4761|4760|4759|1161
1635168990000|2021-10-25 13:36:30|4761.5|4760|4762.5|4761.5|4763|4762|4760.5|4759.5|2880
1635169000000|2021-10-25 13:36:40|4763|4762|4765.5|4764.5|4765.5|4764.5|4762.5|4762|1992
1635169010000|2021-10-25 13:36:50|4765|4764|4765.5|4764|4767|4765.5|4764.5|4763.5|3617
1635169020000|2021-10-25 13:37:00|4766|4764.5|4771|4769|4771|4770|4765.5|4764|2386
1635169030000|2021-10-25 13:37:10|4770.5|4769.5|4768|4766.5|4770.5|4769.5|4767.5|4766.5|2450
1635169040000|2021-10-25 13:37:20|4768.5|4766|4768|4767|4768.5|4767.5|4766.5|4766|2650
1635169050000|2021-10-25 13:37:30|4767.5|4766.5|4772|4770|4773.5|4771.5|4767.5|4766.5|2034
1635169060000|2021-10-25 13:37:40|4772.5|4770.5|4772|4770|4773.5|4771.5|4771|4769.5|433
1635169070000|2021-10-25 13:37:50|4773|4770.5|4773|4771|4773|4772|4773|4770.5|17
1635169080000|2021-10-25 13:38:00|4772.5|4770.5|4773.5|4772.5|4773.5|4772.5|4771.5|4770.5|502
1635169090000|2021-10-25 13:38:10|4773|4772|4771|4769.5|4773.5|4772.5|4771|4769.5|1221
1635169100000|2021-10-25 13:38:20|4771.5|4770|4773|4771.5|4773|4772|4771.5|4769.5|1787
1635169110000|2021-10-25 13:38:30|4772.5|4771|4774|4773|4774|4773|4771|4769.5|2838
1635169120000|2021-10-25 13:38:40|4775|4772|4772.5|4771|4775|4772|4772|4770.5|513
1635169130000|2021-10-25 13:38:50|4773.5|4771.5|4771.5|4770|4774|4772|4771.5|4770|1534
1635169140000|2021-10-25 13:39:00|4772|4770.5|4774|4772|4775.5|4774|4771.5|4770.5|1469
1635169150000|2021-10-25 13:39:10|4773.5|4771.5|4770.5|4768.5|4773.5|4771.5|4770.5|4768.5|1767
1635169160000|2021-10-25 13:39:20|4770|4768|4767.5|4766.5|4770.5|4768.5|4767.5|4766.5|666
1635169170000|2021-10-25 13:39:30|4768|4767|4771.5|4770.5|4772|4770.5|4767.5|4766.5|2660
1635169180000|2021-10-25 13:39:40|4771|4771|4773.5|4772.5|4773.5|4773|4771|4770.5|1645
1635169190000|2021-10-25 13:39:50|4773|4772|4772|4770.5|4773.5|4772.5|4772|4770.5|613
1635169200000|2021-10-25 13:40:00|4772.5|4771|4774|4773|4774.5|4774|4771|4769.5|3180
1635169210000|2021-10-25 13:40:10|4773.5|4772.5|4772|4771|4776|4775|4770.5|4768.5|2816
1635169220000|2021-10-25 13:40:20|4772.5|4770.5|4766.5|4765|4772.5|4770.5|4766|4765|972
1635169230000|2021-10-25 13:40:30|4767|4765.5|4764.5|4763|4767.5|4766.5|4763.5|4762|331
1635169240000|2021-10-25 13:40:40|4765.5|4763.5|4766.5|4765|4766.5|4765|4764|4762.5|657
1635169250000|2021-10-25 13:40:50|4766|4764.5|4768.5|4766.5|4768.5|4766.5|4766|4764|798
1635169260000|2021-10-25 13:41:00|4768|4766|4766.5|4765|4768|4767|4766|4764.5|1159
1635169270000|2021-10-25 13:41:10|4766|4765.5|4765|4763|4766|4765.5|4763|4761.5|2100
1635169280000|2021-10-25 13:41:20|4764.5|4763.5|4765|4763.5|4766|4764.5|4764|4763|5558
1635169290000|2021-10-25 13:41:30|4764.5|4764|4765|4763.5|4766|4764|4764|4762|1290
1635169300000|2021-10-25 13:41:40|4764.5|4762.5|4760|4759|4765|4763.5|4760|4759|2871
1635169310000|2021-10-25 13:41:50|4760.5|4759.5|4763|4762|4763|4762.5|4760.5|4759|1421
1635169320000|2021-10-25 13:42:00|4763.5|4762.5|4765|4764|4765.5|4764|4763|4762|1575
1635169330000|2021-10-25 13:42:10|4765.5|4763.5|4761|4759|4765.5|4763.5|4761|4759|1396
1635169340000|2021-10-25 13:42:20|4762|4759.5|4762.5|4761|4762.5|4761|4761|4759|216
1635169350000|2021-10-25 13:42:30|4763|4761.5|4762.5|4761|4763.5|4762|4761|4759.5|548
1635169360000|2021-10-25 13:42:40|4763|4760.5|4762|4761.5|4763|4761.5|4760.5|4759|507
1635169370000|2021-10-25 13:42:50|4761.5|4761|4760.5|4758.5|4762|4761|4759.5|4758|214
1635169380000|2021-10-25 13:43:00|4760|4757.5|4757|4755.5|4760|4757.5|4755|4753.5|2854
1635169390000|2021-10-25 13:43:10|4756.5|4756|4755.5|4754|4757|4756|4755.5|4754|1162
1635169400000|2021-10-25 13:43:20|4755|4753.5|4757|4755.5|4757.5|4756.5|4754.5|4753|2493
1635169410000|2021-10-25 13:43:30|4757.5|4756|4758.5|4757|4759|4757.5|4757|4755.5|1109
1635169420000|2021-10-25 13:43:40|4758|4757.5|4757.5|4756.5|4758.5|4757.5|4757|4755.5|1116
1635169430000|2021-10-25 13:43:50|4758.5|4757|4758|4756.5|4758.5|4758|4757.5|4756|306
1635169440000|2021-10-25 13:44:00|4757.5|4756|4756|4755.5|4757.5|4756|4755.5|4754.5|792
1635169450000|2021-10-25 13:44:10|4755.5|4755|4755.5|4755|4755.5|4755.5|4755|4754|631
1635169460000|2021-10-25 13:44:20|4756|4754.5|4755.5|4755|4756.5|4756|4755.5|4754.5|951
1635169470000|2021-10-25 13:44:30|4756|4755.5|4757|4755|4757|4756.5|4755.5|4754.5|598
1635169480000|2021-10-25 13:44:40|4756.5|4755.5|4757|4756|4757|4756.5|4756.5|4755.5|705
1635169490000|2021-10-25 13:44:50|4756.5|4756.5|4756|4755|4757|4756.5|4755.5|4754.5|1522
1635169500000|2021-10-25 13:45:00|4757|4755.5|4756|4755|4757|4756|4756|4755|378
1635169510000|2021-10-25 13:45:10|4757|4755.5|4761|4759.5|4761|4760|4756.5|4755|3695
1635169520000|2021-10-25 13:45:20|4760.5|4760|4764.5|4763|4764.5|4763.5|4760.5|4759.5|2343
1635169530000|2021-10-25 13:45:30|4764|4763.5|4762.5|4761|4764.5|4763.5|4762|4760.5|2100
1635169540000|2021-10-25 13:45:40|4762|4760.5|4764.5|4763|4764.5|4763.5|4762|4760.5|1224
1635169550000|2021-10-25 13:45:50|4764|4763.5|4761.5|4760|4764|4763.5|4761|4760|1493
1635169560000|2021-10-25 13:46:00|4761|4760.5|4764.5|4763|4766|4764.5|4761|4760|2159
1635169570000|2021-10-25 13:46:10|4764|4762.5|4762.5|4761.5|4764.5|4763|4762.5|4761.5|871
1635169580000|2021-10-25 13:46:20|4762|4761|4759|4758|4762|4761|4758.5|4757.5|817
1635169590000|2021-10-25 13:46:30|4760|4758.5|4758.5|4757.5|4760|4759|4758|4756.5|1016
1635169600000|2021-10-25 13:46:40|4758|4758|4758|4757|4758.5|4758|4758|4756.5|489
1635169610000|2021-10-25 13:46:50|4757.5|4756|4757|4756|4758.5|4758|4757|4755.5|1672
1635169620000|2021-10-25 13:47:00|4756.5|4755.5|4757|4756.5|4757.5|4756.5|4755.5|4754.5|399
1635169630000|2021-10-25 13:47:10|4756.5|4756|4758|4757|4758.5|4757.5|4756.5|4755|1705
1635169640000|2021-10-25 13:47:20|4757.5|4757.5|4758.5|4757.5|4758.5|4758|4757.5|4756.5|983
1635169650000|2021-10-25 13:47:30|4758|4757|4758|4757|4758.5|4757.5|4758|4756.5|133
1635169660000|2021-10-25 13:47:40|4757.5|4757.5|4757.5|4756.5|4758.5|4757.5|4757|4756|741
1635169670000|2021-10-25 13:47:50|4757|4756|4758|4756.5|4758.5|4757.5|4757|4756|832
1635169680000|2021-10-25 13:48:00|4757.5|4757|4758|4757|4758.5|4758|4757|4755.5|576
1635169690000|2021-10-25 13:48:10|4757.5|4756.5|4761.5|4760.5|4761.5|4760.5|4757.5|4756|2901
1635169700000|2021-10-25 13:48:20|4761|4759.5|4761.5|4760|4761.5|4760.5|4760|4758.5|1049
1635169710000|2021-10-25 13:48:30|4762|4760.5|4761.5|4760.5|4763.5|4762.5|4761|4759.5|1419
1635169720000|2021-10-25 13:48:40|4762|4761|4762|4761|4762|4761.5|4760.5|4759.5|469
1635169730000|2021-10-25 13:48:50|4762.5|4761.5|4760|4759|4762.5|4761.5|4760|4758.5|709
1635169740000|2021-10-25 13:49:00|4761|4759.5|4759.5|4758.5|4761|4760|4759|4758|397
1635169750000|2021-10-25 13:49:10|4760|4759|4760.5|4759|4760.5|4759.5|4759|4758.5|331
1635169760000|2021-10-25 13:49:20|4760|4759.5|4761.5|4760|4762|4761|4760|4759|768
1635169770000|2021-10-25 13:49:30|4762|4761|4760.5|4759.5|4762|4761|4759|4758|827
1635169780000|2021-10-25 13:49:40|4760|4759|4761|4760.5|4761|4760.5|4759.5|4758.5|700
1635169790000|2021-10-25 13:49:50|4760.5|4759.5|4759|4758|4760.5|4760|4758.5|4758|277
1635169800000|2021-10-25 13:50:00|4758.5|4757.5|4757|4756.5|4760|4759.5|4757|4756.5|1851
1635169810000|2021-10-25 13:50:10|4757.5|4756|4758.5|4757.5|4758.5|4757.5|4757|4755.5|930
1635169820000|2021-10-25 13:50:20|4758|4757|4756.5|4755.5|4758.5|4757.5|4756.5|4755.5|899
1635169830000|2021-10-25 13:50:30|4756|4755|4755|4754|4756.5|4756|4755|4754|1053
1635169840000|2021-10-25 13:50:40|4755.5|4754.5|4753.5|4752.5|4756|4755|4753|4752|1115
1635169850000|2021-10-25 13:50:50|4754|4753|4752.5|4751.5|4754.5|4753.5|4752|4751|2783
1635169860000|2021-10-25 13:51:00|4753|4751|4751|4750|4753|4751|4750.5|4749|651
1635169870000|2021-10-25 13:51:10|4751.5|4750.5|4751|4749.5|4751.5|4751|4750|4749|1872
1635169880000|2021-10-25 13:51:20|4751.5|4750|4752.5|4751|4752.5|4751.5|4751|4750|992
1635169890000|2021-10-25 13:51:30|4752|4751.5|4753|4751.5|4753|4752.5|4752|4751|1059
1635169900000|2021-10-25 13:51:40|4752.5|4752|4754.5|4752.5|4754.5|4753|4752.5|4752|726
1635169910000|2021-10-25 13:51:50|4754|4753|4757.5|4756|4757.5|4756|4754|4753|1240
1635169920000|2021-10-25 13:52:00|4757|4755.5|4755|4753.5|4758|4757.5|4755|4753.5|2250
1635169930000|2021-10-25 13:52:10|4754.5|4754|4753|4751.5|4755|4754|4752.5|4751.5|1194
1635169940000|2021-10-25 13:52:20|4752.5|4752|4754.5|4753.5|4754.5|4753.5|4752.5|4751.5|1069
1635169950000|2021-10-25 13:52:30|4754|4753|4755.5|4754|4755.5|4754|4754|4753|793
1635169960000|2021-10-25 13:52:40|4756.5|4754.5|4757.5|4756.5|4758.5|4757|4756.5|4754.5|818
1635169970000|2021-10-25 13:52:50|4758|4757|4760|4759|4760|4759|4757.5|4757|673
1635169980000|2021-10-25 13:53:00|4759.5|4758.5|4761.5|4760.5|4762|4761.5|4759|4758.5|531
1635169990000|2021-10-25 13:53:10|4762|4761|4763.5|4761.5|4763.5|4762|4762|4760.5|505
1635170000000|2021-10-25 13:53:20|4763|4761|4764|4763|4764|4763.5|4762|4761|7755
1635170010000|2021-10-25 13:53:30|4763.5|4762.5|4766.5|4765.5|4766.5|4766|4763|4762|2362
1635170020000|2021-10-25 13:53:40|4767.5|4766|4766.5|4765.5|4767.5|4766.5|4765.5|4764.5|1923
1635170030000|2021-10-25 13:53:50|4766|4766|4768|4767|4768|4767.5|4766|4766|1312
1635170040000|2021-10-25 13:54:00|4767.5|4767.5|4767|4766|4767.5|4767.5|4766.5|4765.5|3152
1635170050000|2021-10-25 13:54:10|4767.5|4766.5|4768|4767|4768|4767|4767|4766|941
1635170060000|2021-10-25 13:54:20|4768.5|4767.5|4768.5|4767|4768.5|4768|4768|4766.5|561
1635170070000|2021-10-25 13:54:30|4768|4767.5|4769.5|4768|4769.5|4768.5|4768|4766.5|517
1635170080000|2021-10-25 13:54:40|4770|4768.5|4771|4770|4771|4770|4770|4768.5|1376
1635170090000|2021-10-25 13:54:50|4771.5|4770.5|4775.5|4774.5|4775.5|4775|4771.5|4770.5|445
1635170100000|2021-10-25 13:55:00|4776|4775|4778.5|4778|4779|4778|4775|4774.5|2833
1635170110000|2021-10-25 13:55:10|4778|4777.5|4779.5|4778.5|4779.5|4779|4778|4777.5|453
1635170120000|2021-10-25 13:55:20|4780|4779|4779|4777.5|4780.5|4779.5|4778.5|4777.5|1959
1635170130000|2021-10-25 13:55:30|4780|4778|4782|4781|4782|4781.5|4778.5|4778|1059
1635170140000|2021-10-25 13:55:40|4781.5|4781.5|4782.5|4781.5|4782.5|4781.5|4781.5|4780|3522
1635170150000|2021-10-25 13:55:50|4783|4782|4780.5|4779|4783|4782|4778|4777.5|6121
1635170160000|2021-10-25 13:56:00|4781|4778.5|4778|4776.5|4781|4780|4777.5|4776.5|2006
1635170170000|2021-10-25 13:56:10|4777.5|4775.5|4776.5|4775|4777.5|4776|4776|4774.5|2703
1635170180000|2021-10-25 13:56:20|4776|4775.5|4776.5|4775|4776.5|4776|4774|4773.5|5997
1635170190000|2021-10-25 13:56:30|4776|4774.5|4775|4773.5|4776|4774.5|4775|4773.5|1026
1635170200000|2021-10-25 13:56:40|4774.5|4774|4774.5|4773.5|4775|4774.5|4774.5|4773.5|132
1635170210000|2021-10-25 13:56:50|4774|4773|4769.5|4768.5|4774.5|4773|4769.5|4768|5084
1635170220000|2021-10-25 13:57:00|4770|4768|4773|4771.5|4773|4772|4770|4768|3282
1635170230000|2021-10-25 13:57:10|4772.5|4772|4774.5|4773|4774.5|4773|4772.5|4772|1735
1635170240000|2021-10-25 13:57:20|4775|4773.5|4774.5|4773|4775|4774.5|4773|4772|3179
1635170250000|2021-10-25 13:57:30|4774|4773.5|4775.5|4774.5|4775.5|4775|4774|4773|588
1635170260000|2021-10-25 13:57:40|4775|4774|4775.5|4774|4775.5|4774.5|4775|4774|4
1635170270000|2021-10-25 13:57:50|4776|4774.5|4777|4776|4777|4776|4775.5|4774|1104
1635170280000|2021-10-25 13:58:00|4776.5|4775.5|4775|4774|4777|4775.5|4775|4774|2542
1635170290000|2021-10-25 13:58:10||4774.5||4774.5||4774.5||4774|321
1635170300000|2021-10-25 13:58:20|4774.5|4774|4772.5|4771.5|4774.5|4774|4772.5|4771.5|969
1635170310000|2021-10-25 13:58:30|4773|4772|4774|4773|4775|4773.5|4773|4772|1218
1635170320000|2021-10-25 13:58:40|4774.5|4773.5|4772.5|4771.5|4774.5|4773.5|4772.5|4771.5|1690
1635170330000|2021-10-25 13:58:50|4773|4772|4775.5|4774|4775.5|4774.5|4772.5|4772|783
1635170340000|2021-10-25 13:59:00|4776|4774.5|4776.5|4775|4776.5|4775.5|4775.5|4774|226
1635170350000|2021-10-25 13:59:10|4777|4775.5|4778.5|4777|4779|4778|4777|4775.5|221
1635170360000|2021-10-25 13:59:20|4779|4777.5|4775|4773.5|4779|4778|4775|4773.5|1846
1635170370000|2021-10-25 13:59:30|4774.5|4774|4774|4773|4775|4774|4774|4773|493
1635170380000|2021-10-25 13:59:40|4773.5|4772.5|4769|4768|4773.5|4772.5|4769|4768|5769
1635170390000|2021-10-25 13:59:50|4769.5|4768.5|4773|4771.5|4773|4772|4769.5|4768.5|2335
1635170400000|2021-10-25 14:00:00|4772.5|4771|4773|4771.5|4773|4772|4772|4770.5|1026
1635170410000|2021-10-25 14:00:10|4772.5|4771|4773|4771.5|4773|4772.5|4771.5|4770|3349
1635170420000|2021-10-25 14:00:20|4772.5|4772|4773|4772|4773.5|4773|4772.5|4771.5|854
1635170430000|2021-10-25 14:00:30|4772.5|4771.5|4773|4772.5|4773|4772.5|4771|4770|2776
1635170440000|2021-10-25 14:00:40|4772.5|4771.5|4770.5|4769.5|4772.5|4771.5|4770|4769|3413
1635170450000|2021-10-25 14:00:50|4771|4770|4772.5|4772|4772.5|4772|4771|4770|1703
1635170460000|2021-10-25 14:01:00|4773|4772.5|4773.5|4772|4773.5|4772.5|4771.5|4770.5|982
1635170470000|2021-10-25 14:01:10|4773|4772.5|4773|4772|4774|4773|4772.5|4771.5|1102
1635170480000|2021-10-25 14:01:20|4773.5|4771.5|4773|4772|4774|4773|4772|4771|531
1635170490000|2021-10-25 14:01:30|4772.5|4771.5|4770|4769|4773.5|4772|4770|4769|843
1635170500000|2021-10-25 14:01:40|4769.5|4768.5|4769|4767.5|4769.5|4769|4769|4767.5|368
1635170510000|2021-10-25 14:01:50|4768.5|4768|4770|4769|4770.5|4770|4768.5|4767|2273
1635170520000|2021-10-25 14:02:00|4770.5|4769.5|4772.5|4771.5|4774|4773.5|4770.5|4769|3220
1635170530000|2021-10-25 14:02:10|4773|4772|4774.5|4773.5|4774.5|4773.5|4773|4771.5|1206
1635170540000|2021-10-25 14:02:20|4775|4774|4777|4775.5|4777.5|4776.5|4775|4774|430
1635170550000|2021-10-25 14:02:30|4776.5|4776|4774|4773|4776.5|4776|4773.5|4773|2366
1635170560000|2021-10-25 14:02:40|4774.5|4772.5|4774|4772.5|4774.5|4772.5|4772|4771|949
1635170570000|2021-10-25 14:02:50|4773.5|4773|4772.5|4771.5|4774|4773|4772.5|4771|387
1635170580000|2021-10-25 14:03:00|4772|4772|4773|4771.5|4773|4772.5|4771.5|4771|1336
1635170590000|2021-10-25 14:03:10|4773.5|4772|4775|4773.5|4775|4774|4773.5|4772|1416
1635170600000|2021-10-25 14:03:20|4774.5|4773|4774.5|4772.5|4775|4774|4773.5|4772.5|648
1635170610000|2021-10-25 14:03:30|4774|4773|4772.5|4771.5|4774.5|4773.5|4772.5|4771.5|1024
1635170620000|2021-10-25 14:03:40|4773|4772|4774.5|4773.5|4774.5|4773.5|4773|4772|1675
1635170630000|2021-10-25 14:03:50|4774|4773|4774|4772|4774.5|4773|4773|4772|1202
1635170640000|2021-10-25 14:04:00|4774.5|4772.5|4774|4773|4774.5|4773.5|4772.5|4772|988
1635170650000|2021-10-25 14:04:10|4773.5|4772.5|4771|4770.5|4773.5|4773|4771|4770|960
1635170660000|2021-10-25 14:04:20|4771.5|4770|4773|4771.5|4773.5|4772.5|4771|4770|3128
1635170670000|2021-10-25 14:04:30|4772.5|4772|4774|4773.5|4774.5|4773.5|4772.5|4771.5|342
1635170680000|2021-10-25 14:04:40|4774.5|4774|4776.5|4775.5|4776.5|4775.5|4774|4774|752
1635170690000|2021-10-25 14:04:50|4776|4775|4777|4775.5|4777.5|4776|4775.5|4775|1053
1635170700000|2021-10-25 14:05:00|4777.5|4776|4777.5|4776|4777.5|4777|4776.5|4775.5|290
1635170710000|2021-10-25 14:05:10|4777|4775.5|4779|4777.5|4779|4778|4776.5|4775.5|730
1635170720000|2021-10-25 14:05:20|4778.5|4777|4778|4777|4779|4778.5|4778|4777|293
1635170730000|2021-10-25 14:05:30|4778.5|4777.5|4778.5|4776.5|4778.5|4777.5|4777.5|4776.5|322
1635170740000|2021-10-25 14:05:40|4779|4777|4779|4777|4779|4778|4778.5|4776.5|98
1635170750000|2021-10-25 14:05:50|4778.5|4776.5|4776|4775|4778.5|4776.5|4775.5|4774.5|1741
1635170760000|2021-10-25 14:06:00|4776.5|4775.5|4777.5|4776.5|4777.5|4777|4775.5|4774.5|1938
1635170770000|2021-10-25 14:06:10|4777|4776|4777|4776|4777|4776.5|4777|4776|35
1635170780000|2021-10-25 14:06:20|4776.5|4775.5|4777.5|4776|4777.5|4776.5|4776.5|4775.5|1031
1635170790000|2021-10-25 14:06:30|4777|4776.5|4777|4775.5|4777.5|4776.5|4776.5|4775.5|856
1635170800000|2021-10-25 14:06:40|4776.5|4775|4776|4775|4777|4775.5|4776|4774.5|441
1635170810000|2021-10-25 14:06:50|4775.5|4775.5|4777.5|4776.5|4777.5|4776.5|4775.5|4775|498
1635170820000|2021-10-25 14:07:00|4777|4776|4777|4776.5|4777.5|4777|4777|4775.5|3465
1635170830000|2021-10-25 14:07:10|4776.5|4776|4777|4776|4777|4776.5|4776.5|4775.5|1085
1635170840000|2021-10-25 14:07:20|4777.5|4775.5|4778|4777|4778|4777.5|4777.5|4775.5|1058
1635170850000|2021-10-25 14:07:30|4779|4777.5|4778|4777.5|4779|4778|4778|4777|1722
1635170860000|2021-10-25 14:07:40|4777.5|4777|4779|4778.5|4779|4778.5|4777.5|4776.5|1378
1635170870000|2021-10-25 14:07:50|4779.5|4778|4779|4778|4779.5|4779|4777.5|4777|5411
1635170880000|2021-10-25 14:08:00|4778.5|4778.5|4775.5|4774.5|4778.5|4778.5|4775|4774|7014
1635170890000|2021-10-25 14:08:10|4775|4774|4774.5|4773.5|4775.5|4774.5|4774|4773|848
1635170900000|2021-10-25 14:08:20|4775|4774|4776|4774.5|4776|4775.5|4774.5|4773.5|2602
1635170910000|2021-10-25 14:08:30|4775.5|4775|4777.5|4776.5|4777.5|4777|4775.5|4774.5|2209
1635170920000|2021-10-25 14:08:40|4777|4776|4777|4776.5|4777|4776.5|4776.5|4776|408
1635170930000|2021-10-25 14:08:50|4777.5|4776|4775|4774|4777.5|4776.5|4775|4774|1046
1635170940000|2021-10-25 14:09:00|4775.5|4774.5|4778.5|4777.5|4778.5|4778|4775.5|4774.5|1484
1635170950000|2021-10-25 14:09:10|4778|4777|4779.5|4778.5|4780|4779|4778|4777|315
1635170960000|2021-10-25 14:09:20|4780|4779|4780.5|4779.5|4781|4780|4780|4778.5|1139
1635170970000|2021-10-25 14:09:30|4780|4778.5|4779.5|4778.5|4780|4779.5|4778.5|4777.5|1153
1635170980000|2021-10-25 14:09:40|4780.5|4779|4780.5|4779|4780.5|4780|4779.5|4779|347
1635170990000|2021-10-25 14:09:50|4781|4779.5|4779.5|4778.5|4781|4780|4779|4778|2617
1635171000000|2021-10-25 14:10:00|4779|4779|4780.5|4779.5|4781|4780|4778|4777|4964
1635171010000|2021-10-25 14:10:10|4781|4780|4780.5|4779.5|4781|4780.5|4780|4779.5|930
1635171020000|2021-10-25 14:10:20|4780|4780|4781|4779.5|4781|4780.5|4780|4779.5|406
1635171030000|2021-10-25 14:10:30|4781.5|4780|4781|4780|4782|4781|4781|4780|1761
1635171040000|2021-10-25 14:10:40|4780.5|4779.5|4781|4779.5|4782|4781|4780|4779.5|1800
1635171050000|2021-10-25 14:10:50|4780.5|4779|4781|4779.5|4782|4781|4780|4779|815
1635171060000|2021-10-25 14:11:00|4781.5|4780|4779|4778.5|4781.5|4780.5|4778.5|4777.5|4400
1635171070000|2021-10-25 14:11:10|4779.5|4778|4782.5|4781.5|4783|4782|4779|4778|5112
1635171080000|2021-10-25 14:11:20|4783|4782|4783|4782|4783.5|4783|4782.5|4781.5|2687
1635171090000|2021-10-25 14:11:30|4782.5|4781.5|4780.5|4779.5|4783|4782|4780|4779.5|1299
1635171100000|2021-10-25 14:11:40|4780|4780|4780.5|4779.5|4781|4780|4780|4779.5|165
1635171110000|2021-10-25 14:11:50|4780|4778.5|4779.5|4778.5|4780|4779.5|4779|4778.5|491
1635171120000|2021-10-25 14:12:00|4779|4777.5|4777.5|4776|4779|4777.5|4776.5|4775.5|744
1635171130000|2021-10-25 14:12:10|4777|4775.5|4777|4775.5|4778|4777.5|4776.5|4775.5|1084
1635171140000|2021-10-25 14:12:20|4776.5|4776|4776|4775.5|4777|4776|4774.5|4774|728
1635171150000|2021-10-25 14:12:30|4777|4776|4776.5|4775.5|4777|4776|4776|4775.5|182
1635171160000|2021-10-25 14:12:40|4776|4775|4776.5|4775|4777|4775.5|4774.5|4773.5|892
1635171170000|2021-10-25 14:12:50|4777.5|4775.5|4778|4776.5|4779|4778|4777|4775.5|847
1635171180000|2021-10-25 14:13:00|4777.5|4777|4781.5|4780|4782|4781|4777.5|4776.5|1236
1635171190000|2021-10-25 14:13:10|4781|4780.5|4781.5|4780.5|4781.5|4781|4781|4780|298
1635171200000|2021-10-25 14:13:20|4782|4781|4780|4779|4782.5|4781.5|4780|4779|211
1635171210000|2021-10-25 14:13:30|4780.5|4779.5|4780.5|4779.5|4781|4780|4780.5|4779|334
1635171220000|2021-10-25 14:13:40|4780|4779|4781|4779.5|4781|4780.5|4780|4779|209
1635171230000|2021-10-25 14:13:50|4782|4780|4781.5|4780|4782|4780.5|4781|4780|421
1635171240000|2021-10-25 14:14:00|4781|4780.5|4780.5|4779.5|4783.5|4782.5|4779.5|4779|5688
1635171250000|2021-10-25 14:14:10|4780|4780|4780|4779|4781|4780.5|4779.5|4779|2674
1635171260000|2021-10-25 14:14:20|4780.5|4779.5|4781|4780|4781|4780|4779.5|4779|706
1635171270000|2021-10-25 14:14:30|4780.5|4779.5|4781.5|4780|4781.5|4780.5|4780.5|4779.5|328
1635171280000|2021-10-25 14:14:40|4781|4779.5|4781|4780|4781.5|4780|4780.5|4779.5|239
1635171290000|2021-10-25 14:14:50|4780.5|4779.5|4781.5|4780|4781.5|4780.5|4780|4779.5|615
1635171300000|2021-10-25 14:15:00|4782|4780.5|4782|4780.5|4782|4781.5|4781|4780|1472
1635171310000|2021-10-25 14:15:10|4781.5|4780|4781.5|4780.5|4781.5|4781|4780.5|4779.5|1936
1635171320000|2021-10-25 14:15:20|4782|4781|4781.5|4780.5|4782|4781|4781.5|4780.5|160
1635171330000|2021-10-25 14:15:30|4782|4781|4783.5|4783|4784|4783.5|4781.5|4780.5|1271
1635171340000|2021-10-25 14:15:40|||||||||20
1635171350000|2021-10-25 14:15:50|4784|4783.5|4785.5|4784.5|4785.5|4785|4783.5|4783|10074
1635171360000|2021-10-25 14:16:00|4786|4785|4787|4786|4787|4786|4786|4785|200
1635171370000|2021-10-25 14:16:10|4786.5|4786.5|4787|4786|4787.5|4786.5|4786.5|4786|376
1635171380000|2021-10-25 14:16:20|4787.5|4786.5|4787.5|4787|4787.5|4787|4786.5|4785.5|1231
1635171390000|2021-10-25 14:16:30|4787|4786|4788.5|4787.5|4788.5|4788|4787|4786|1635
1635171400000|2021-10-25 14:16:40|4788|4788|4788.5|4788|4788.5|4788|4787.5|4786.5|2839
1635171410000|2021-10-25 14:16:50|4788|4787|4789.5|4789|4790.5|4789.5|4788|4787|1353
1635171420000|2021-10-25 14:17:00|4789|4788.5|4791.5|4790|4791.5|4790.5|4789|4788.5|1983
1635171430000|2021-10-25 14:17:10||4790.5||4790||4791||4790|238
1635171440000|2021-10-25 14:17:20|4791|4790.5|4792|4790.5|4792|4791|4791|4790.5|704
1635171450000|2021-10-25 14:17:30|4792.5|4791|4794|4792.5|4794|4792.5|4792.5|4790.5|372
1635171460000|2021-10-25 14:17:40|4793.5|4792|4794|4792.5|4794|4793.5|4793|4792|505
1635171470000|2021-10-25 14:17:50|4793.5|4793|4794|4792.5|4794|4793|4793|4792.5|780
1635171480000|2021-10-25 14:18:00|4795|4793|4794.5|4793|4795|4794|4793.5|4792.5|443
1635171490000|2021-10-25 14:18:10|4795|4793.5|4796|4795|4796.5|4795|4795|4793.5|1063
1635171500000|2021-10-25 14:18:20|4796.5|4794.5|4795|4794.5|4796.5|4795.5|4795|4794.5|921
1635171510000|2021-10-25 14:18:30|4794.5|4794|4793.5|4792.5|4794.5|4794|4793|4792|1622
1635171520000|2021-10-25 14:18:40|4794|4793|4793|4792|4794|4793|4793|4792|531
1635171530000|2021-10-25 14:18:50|4792.5|4791.5|4792|4791|4792.5|4792|4791|4790.5|1917
1635171540000|2021-10-25 14:19:00|4791.5|4790.5|4790|4788.5|4792|4790.5|4789.5|4788.5|1814
1635171550000|2021-10-25 14:19:10|4790.5|4789|4790|4789|4790.5|4789.5|4790|4788.5|284
1635171560000|2021-10-25 14:19:20|4789.5|4788.5|4788.5|4787|4790|4788.5|4788|4787|1456
1635171570000|2021-10-25 14:19:30|4788|4787.5|4787|4786|4788.5|4787.5|4787|4786|1049
1635171580000|2021-10-25 14:19:40|4787.5|4786.5|4785.5|4784|4788|4787.5|4785.5|4784|4381
1635171590000|2021-10-25 14:19:50|4786|4784.5|4786|4785|4786|4785.5|4786|4784|113
1635171600000|2021-10-25 14:20:00|4786.5|4785.5|4788|4787|4788|4787|4786|4785.5|2381
1635171610000|2021-10-25 14:20:10|4788.5|4787.5|4789|4788|4789.5|4788|4788.5|4787|960
1635171620000|2021-10-25 14:20:20|4788.5|4788.5|4789|4788|4789.5|4788.5|4788.5|4787|2940
1635171630000|2021-10-25 14:20:30|4788.5|4787.5|4787.5|4787|4789|4787.5|4787.5|4786.5|6592
1635171640000|2021-10-25 14:20:40|4788.5|4787.5|4786.5|4785.5|4788.5|4787.5|4786.5|4785|1365
1635171650000|2021-10-25 14:20:50|4787|4785|4787.5|4786|4787.5|4787|4786.5|4785|654
1635171660000|2021-10-25 14:21:00|4787|4786.5|4785.5|4784.5|4787|4786.5|4785.5|4784.5|1229
1635171670000|2021-10-25 14:21:10|4786|4785|4787|4786|4787|4786|4785.5|4784.5|377
1635171680000|2021-10-25 14:21:20|4786.5|4785.5|4786.5|4785|4787|4785.5|4785|4784|2293
1635171690000|2021-10-25 14:21:30|4786|4784.5|4785|4784|4786.5|4785|4785|4784|1216
1635171700000|2021-10-25 14:21:40|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783|469
1635171710000|2021-10-25 14:21:50|4785|4784|4785|4784|4786.5|4786|4784.5|4783.5|7219
1635171720000|2021-10-25 14:22:00|4785.5|4784.5|4787.5|4786|4787.5|4787|4785.5|4784.5|1334
1635171730000|2021-10-25 14:22:10|4787|4785.5|4787|4786|4787|4786.5|4786|4785.5|695
1635171740000|2021-10-25 14:22:20|4787.5|4786.5|4787.5|4786.5|4789|4788|4787.5|4786|961
1635171750000|2021-10-25 14:22:30|4787|4786|4789.5|4788|4789.5|4788|4786.5|4785.5|890
1635171760000|2021-10-25 14:22:40|4789|4787.5|4789.5|4788.5|4789.5|4788.5|4788|4787|794
1635171770000|2021-10-25 14:22:50|4789|4788|4788|4787|4789.5|4788|4787|4786.5|551
1635171780000|2021-10-25 14:23:00|4788.5|4787.5|4789|4787|4789.5|4788|4788|4787|323
1635171790000|2021-10-25 14:23:10|4788.5|4786.5|4787|4786|4789|4787|4787|4786|584
1635171800000|2021-10-25 14:23:20|4786.5|4785.5|4787|4785.5|4787|4785.5|4786|4784.5|523
1635171810000|2021-10-25 14:23:30|4788|4786|4787.5|4786|4788|4787|4787|4785.5|519
1635171820000|2021-10-25 14:23:40|4787||4787||4787||4787||0
1635171830000|2021-10-25 14:23:50|4787.5|4786.5|4786|4785.5|4787.5|4787|4786|4785|1212
1635171840000|2021-10-25 14:24:00|4785.5|4785|4785.5|4784.5|4786|4785.5|4785.5|4784.5|1297
1635171850000|2021-10-25 14:24:10|4786.5|4785|4787.5|4786.5|4788|4787.5|4786|4784.5|2446
1635171860000|2021-10-25 14:24:20|4787|4787|4785.5|4785|4787.5|4787|4785.5|4784.5|1473
1635171870000|2021-10-25 14:24:30|4786|4785.5|4786|4784.5|4786|4785.5|4785.5|4784.5|265
1635171880000|2021-10-25 14:24:40|4785.5|4785|4785|4784|4786|4785|4784.5|4784|1056
1635171890000|2021-10-25 14:24:50|4784.5|4783.5|4785.5|4784.5|4785.5|4785|4784|4783.5|333
1635171900000|2021-10-25 14:25:00|4786|4784|4782.5|4781.5|4786|4784.5|4782|4781.5|2544
1635171910000|2021-10-25 14:25:10|4783|4782|4785|4783.5|4785.5|4784.5|4783|4781|2160
1635171920000|2021-10-25 14:25:20|4784.5|4784|4785.5|4784|4785.5|4784.5|4784.5|4783.5|240
1635171930000|2021-10-25 14:25:30|4785|4784.5|4785|4784|4785.5|4784.5|4785|4784|25
1635171940000|2021-10-25 14:25:40|4784.5|4784.5|4785.5|4784.5|4785.5|4785|4784.5|4784|285
1635171950000|2021-10-25 14:25:50|4785|4784|4784|4782.5|4785.5|4784|4782.5|4782|2856
1635171960000|2021-10-25 14:26:00|4784.5|4783|4786|4785|4786|4785.5|4784.5|4782.5|744
1635171970000|2021-10-25 14:26:10|4785.5|4784.5|4785|4783.5|4785.5|4785|4784.5|4783.5|1096
1635171980000|2021-10-25 14:26:20|4784.5|4783|4784|4782.5|4784.5|4783.5|4783|4782|1642
1635171990000|2021-10-25 14:26:30|4784.5|4783|4784.5|4784|4785|4784.5|4784|4783|748
1635172000000|2021-10-25 14:26:40|4785|4783.5|4784.5|4784|4785|4784|4784|4783.5|167
1635172010000|2021-10-25 14:26:50|4784|4783.5|4785.5|4784|4785.5|4785|4784|4783|1125
1635172020000|2021-10-25 14:27:00|4786|4784.5|4785.5|4784.5|4786.5|4785.5|4785|4784|1147
1635172030000|2021-10-25 14:27:10|4786|4785|4784.5|4783|4786|4785|4784.5|4783|294
1635172040000|2021-10-25 14:27:20|4784|4782.5|4783|4781.5|4784.5|4782.5|4783|4781.5|277
1635172050000|2021-10-25 14:27:30|4782.5|4782|4783|4782|4783.5|4782.5|4782.5|4781|601
1635172060000|2021-10-25 14:27:40|4783.5|4782.5|4784|4783|4784|4783|4783|4782|170
1635172070000|2021-10-25 14:27:50|4783.5|4782|4783|4781.5|4783.5|4782|4782.5|4781.5|96
1635172080000|2021-10-25 14:28:00|4782.5|4782|4782.5|4781.5|4783|4782.5|4782.5|4781.5|470
1635172090000|2021-10-25 14:28:10|4783|4782|4782.5|4781.5|4783|4782|4782.5|4781.5|0
1635172100000|2021-10-25 14:28:20|4783|4782|4785.5|4784.5|4786|4785|4783|4782|787
1635172110000|2021-10-25 14:28:30|4785|4785|4784|4783|4785.5|4785|4782.5|4782|2949
1635172120000|2021-10-25 14:28:40|4784.5|4783.5|4784.5|4783|4784.5|4784|4783.5|4783|2005
1635172130000|2021-10-25 14:28:50|4784|4783.5|4784|4783|4784.5|4783.5|4783.5|4783|83
1635172140000|2021-10-25 14:29:00|4783.5|4782.5|4783.5|4782.5|4784|4783|4782.5|4781.5|1350
1635172150000|2021-10-25 14:29:10|4784|4783|4782.5|4781.5|4784|4783.5|4782.5|4781.5|912
1635172160000|2021-10-25 14:29:20|4782|4781|4782|4781.5|4782.5|4781.5|4781.5|4781|2353
1635172170000|2021-10-25 14:29:30|4782.5|4781|4783.5|4782.5|4783.5|4783|4782.5|4781|820
1635172180000|2021-10-25 14:29:40|4784|4783|4784.5|4783|4784.5|4783.5|4784|4782.5|271
1635172190000|2021-10-25 14:29:50|4785|4783.5|4785|4784|4785.5|4784.5|4784.5|4783.5|309
1635172200000|2021-10-25 14:30:00|4785.5|4784.5|4787|4786.5|4787.5|4786.5|4785.5|4784|1257
1635172210000|2021-10-25 14:30:10|4787.5|4786|4783|4782|4787.5|4786.5|4783|4782|1172
1635172220000|2021-10-25 14:30:20|4782.5|4782.5|4781.5|4780|4783|4782.5|4781|4780|964
1635172230000|2021-10-25 14:30:30|4781|4780.5|4780|4778.5|4781.5|4781|4779.5|4778.5|1143
1635172240000|2021-10-25 14:30:40|4779.5|4778|4780|4779|4780|4779.5|4778.5|4777.5|1675
1635172250000|2021-10-25 14:30:50|4780.5|4779.5|4783|4782|4783.5|4782|4779.5|4779|1843
1635172260000|2021-10-25 14:31:00|4784|4782.5|4783|4781.5|4784|4783|4782|4781.5|113
1635172270000|2021-10-25 14:31:10|4782.5|4782|4782|4780.5|4782.5|4782|4781.5|4780.5|57
1635172280000|2021-10-25 14:31:20|4781.5|4781|4781.5|4780.5|4781.5|4781|4781|4779.5|22
1635172290000|2021-10-25 14:31:30|4781|4780|4781.5|4781|4782|4781.5|4781|4780|533
1635172300000|2021-10-25 14:31:40|4782.5|4780.5|4782|4780.5|4782.5|4782|4781.5|4780.5|945
1635172310000|2021-10-25 14:31:50|4781.5|4781|4781|4780|4782|4781|4780.5|4779.5|1577
1635172320000|2021-10-25 14:32:00|4780.5|4779.5|4780|4779.5|4781|4780|4779.5|4778.5|262
1635172330000|2021-10-25 14:32:10|4780.5|4780|4781|4779.5|4781|4780|4780.5|4779.5|154
1635172340000|2021-10-25 14:32:20|4780.5|4779|4780|4779|4781|4779|4780|4779|60
1635172350000|2021-10-25 14:32:30|4779.5|4778.5|4782.5|4781.5|4782.5|4781.5|4779.5|4778.5|466
1635172360000|2021-10-25 14:32:40|4783|4782|4783|4782.5|4784|4783|4783|4781.5|623
1635172370000|2021-10-25 14:32:50|4783.5|4782|4783.5|4782.5|4783.5|4783|4783|4782|787
1635172380000|2021-10-25 14:33:00|4783|4783|4782|4781|4783|4783|4781.5|4780.5|666
1635172390000|2021-10-25 14:33:10|4783|4781.5|4781|4780|4783|4782|4781|4779.5|777
1635172400000|2021-10-25 14:33:20|4780.5|4779.5|4780.5|4780|4780.5|4780|4780|4779|235
1635172410000|2021-10-25 14:33:30|4780|4779.5|4780.5|4780|4780.5|4780|4780|4779|10
1635172420000|2021-10-25 14:33:40|4781|4780.5|4782|4781|4782|4781|4780.5|4780|771
1635172430000|2021-10-25 14:33:50|4781.5|4780.5|4781.5|4780.5|4782|4781|4781|4780|857
1635172440000|2021-10-25 14:34:00|4782|4781|4782|4781|4782|4781.5|4781.5|4780.5|264
1635172450000|2021-10-25 14:34:10|4781.5|4781.5|4782|4781|4782|4781.5|4781.5|4781|342
1635172460000|2021-10-25 14:34:20|4783|4781.5|4784|4783|4784.5|4783.5|4783|4781.5|824
1635172470000|2021-10-25 14:34:30|4784.5|4783.5|4785|4783.5|4785|4784|4784|4783.5|469
1635172480000|2021-10-25 14:34:40|4785.5|4784|4785|4783.5|4785.5|4784|4785|4783.5|0
1635172490000|2021-10-25 14:34:50|4784.5|4783|4783|4782|4784.5|4783|4783|4782|1348
1635172500000|2021-10-25 14:35:00|4783.5|4782.5|4783|4781.5|4783.5|4782.5|4782.5|4781.5|194
1635172510000|2021-10-25 14:35:10|4783.5|4782|4783|4782|4784|4783|4782.5|4781.5|2882
1635172520000|2021-10-25 14:35:20|4782.5|4781.5|4783|4781.5|4783.5|4782.5|4782.5|4781.5|738
1635172530000|2021-10-25 14:35:30||4782||4781.5||4782||4781.5|0
1635172540000|2021-10-25 14:35:40|4782.5|4782|4783|4782.5|4784|4783.5|4782.5|4781.5|1498
1635172550000|2021-10-25 14:35:50|4783.5|4783|4781.5|4781|4783.5|4783|4781.5|4780.5|768
1635172560000|2021-10-25 14:36:00|4781|4780.5|4783|4782|4783.5|4782.5|4781|4780|1639
1635172570000|2021-10-25 14:36:10|4783.5|4782.5|4784.5|4784|4784.5|4784|4783|4782|1542
1635172580000|2021-10-25 14:36:20||4783.5||4783.5||4783.5||4783.5|0
1635172590000|2021-10-25 14:36:30|4785|4784|4784.5|4784|4786|4785.5|4784.5|4784|947
1635172600000|2021-10-25 14:36:40|4784|4783.5|4785|4783.5|4785|4784.5|4784|4783.5|625
1635172610000|2021-10-25 14:36:50|4784.5|4784.5|4785|4784|4785|4784.5|4784.5|4783.5|300
1635172620000|2021-10-25 14:37:00|4784.5|4783.5|4784.5|4783.5|4785|4784|4783.5|4783|1456
1635172630000|2021-10-25 14:37:10|4784|4784|4783|4782.5|4784|4784|4783|4782.5|251
1635172640000|2021-10-25 14:37:20|4782.5|4782|4784|4782.5|4784|4783.5|4782.5|4782|596
1635172650000|2021-10-25 14:37:30|4784.5|4783|4782|4781.5|4784.5|4784|4782|4781.5|1199
1635172660000|2021-10-25 14:37:40|4781.5|4781|4783|4782|4783|4782.5|4781.5|4780.5|735
1635172670000|2021-10-25 14:37:50|4782.5|4781.5|4781.5|4780.5|4783|4781.5|4781.5|4780.5|322
1635172680000|2021-10-25 14:38:00|4781|4780|4781.5|4780.5|4781.5|4781|4781|4780|237
1635172690000|2021-10-25 14:38:10|4782|4781|4782|4781|4782|4781.5|4781.5|4780.5|892
1635172700000|2021-10-25 14:38:20|4782.5|4781.5|4783|4782|4783|4782.5|4782|4781|777
1635172710000|2021-10-25 14:38:30|4783.5|4782.5|4783.5|4782.5|4783.5|4783|4783.5|4782.5|171
1635172720000|2021-10-25 14:38:40|4783|4782|4783|4782|4783|4782|4783|4782|482
1635172730000|2021-10-25 14:38:50|4782.5|4781.5|4782.5|4781.5|4782.5|4782|4782|4781.5|736
1635172740000|2021-10-25 14:39:00|4783|4782|4783|4782.5|4783|4782.5|4783|4782|270
1635172750000|2021-10-25 14:39:10|4782.5|4782|4782.5|4782|4783|4782.5|4782.5|4781.5|1159
1635172760000|2021-10-25 14:39:20|4783|4781.5|4782|4781.5|4783|4782.5|4782|4781|839
1635172770000|2021-10-25 14:39:30|4782.5|4782|4783|4782|4783|4782|4782|4781.5|401
1635172780000|2021-10-25 14:39:40|4783.5|4782.5|4784|4783|4784|4783.5|4783.5|4782.5|1060
1635172800000|2021-10-25 14:40:00|4783.5|4782.5|4785|4784|4785.5|4785|4783|4782.5|1805
1635172810000|2021-10-25 14:40:10|4784.5|4783.5|4783|4782|4784.5|4783.5|4783|4782|1035
1635172820000|2021-10-25 14:40:20|4782.5|4781.5|4785.5|4784.5|4785.5|4785|4782.5|4781.5|1292
1635172830000|2021-10-25 14:40:30|4786|4785|4786|4785|4787.5|4786|4786|4785|360
1635172840000|2021-10-25 14:40:40|4785.5|4784.5|4784|4782.5|4785.5|4784.5|4784|4782.5|1026
1635172850000|2021-10-25 14:40:50|4784.5|4783|4785|4783.5|4785|4784.5|4784.5|4783|432
1635172860000|2021-10-25 14:41:00|4785.5|4784|4785.5|4784|4785.5|4785|4785|4784|674
1635172870000|2021-10-25 14:41:10|4785|4783.5|4784|4783|4785|4784|4784|4783|1161
1635172880000|2021-10-25 14:41:20|4784.5|4783.5|4784|4783.5|4785|4784|4784|4783|241
1635172890000|2021-10-25 14:41:30|4784.5|4784|4785.5|4784.5|4785.5|4785|4784.5|4784|827
1635172900000|2021-10-25 14:41:40|4785|4784|4785|4784|4785.5|4784.5|4784.5|4784|568
1635172910000|2021-10-25 14:41:50|4785.5|4784.5|4786.5|4785.5|4786.5|4786|4785.5|4784.5|953
1635172920000|2021-10-25 14:42:00|4787|4786|4787|4786|4787.5|4787|4786.5|4786|2065
1635172930000|2021-10-25 14:42:10|||||||||370
1635172940000|2021-10-25 14:42:20|4786.5|4785.5|4786.5|4785.5|4787|4786.5|4786|4785.5|1682
1635172950000|2021-10-25 14:42:30|4787|4786|4787.5|4786.5|4787.5|4787|4787|4785.5|708
1635172960000|2021-10-25 14:42:40|4788.5|4787|4788|4787|4788.5|4787.5|4788|4787|190
1635172970000|2021-10-25 14:42:50|4787.5|4786.5|4788|4786.5|4788|4787|4787|4786.5|579
1635172980000|2021-10-25 14:43:00|4787.5|4787|4789.5|4788|4789.5|4788.5|4787.5|4786.5|742
1635172990000|2021-10-25 14:43:10||4788.5||4789||4789||4788.5|62
1635173000000|2021-10-25 14:43:20|4789|4788.5|4789.5|4788.5|4789.5|4789|4789|4788.5|436
1635173010000|2021-10-25 14:43:30|4790|4789|4790|4789|4790.5|4789.5|4789|4788.5|1664
1635173020000|2021-10-25 14:43:40||4789.5||4789||4789.5||4789|1208
1635173030000|2021-10-25 14:43:50|4790.5|4789.5|4790.5|4789.5|4790.5|4790|4790|4789.5|354
1635173040000|2021-10-25 14:44:00|4790|4789|4790.5|4789.5|4790.5|4789.5|4789.5|4789|295
1635173050000|2021-10-25 14:44:10|4790|4789|4791.5|4790.5|4791.5|4791|4790|4789|1367
1635173060000|2021-10-25 14:44:20|4791|4790|4790.5|4790|4791.5|4790|4790.5|4790|436
1635173070000|2021-10-25 14:44:30|4790|4789.5|4789.5|4788.5|4790.5|4789.5|4789|4788|956
1635173080000|2021-10-25 14:44:40|4789|4788|4788|4787|4789|4789|4788|4787|1010
1635173090000|2021-10-25 14:44:50|4787.5|4787.5|4788|4786.5|4788|4787.5|4787.5|4786.5|56
1635173100000|2021-10-25 14:45:00|4787.5|4786|4788.5|4787.5|4788.5|4788|4787.5|4786|445
1635173110000|2021-10-25 14:45:10|4788|4787|4788|4787|4788|4787.5|4787.5|4787|508
1635173120000|2021-10-25 14:45:20|4787.5|4787.5|4786|4785|4787.5|4787.5|4785.5|4785|1323
1635173130000|2021-10-25 14:45:30|4785.5|4784.5|4785.5|4784.5|4786|4785|4785|4784|405
1635173140000|2021-10-25 14:45:40|4786|4784|4786|4784.5|4786|4785|4786|4784|429
1635173150000|2021-10-25 14:45:50|4786.5|4785|4787.5|4786.5|4788|4787|4786.5|4784.5|2977
1635173160000|2021-10-25 14:46:00|4787|4786|4787.5|4786.5|4787.5|4786.5|4786.5|4785.5|742
1635173170000|2021-10-25 14:46:10|4787|4786|4787|4786|4787|4786|4787|4786|141
1635173180000|2021-10-25 14:46:20|4786.5|4785.5|4786.5|4785.5|4787|4786|4786|4785.5|692
1635173190000|2021-10-25 14:46:30|4786|4785|4785|4784|4786.5|4785|4784.5|4784|1506
1635173200000|2021-10-25 14:46:40||4784.5||4784||4784.5||4784|293
1635173210000|2021-10-25 14:46:50|4784.5|4783.5|4783.5|4782.5|4785|4783.5|4783.5|4782.5|761
1635173220000|2021-10-25 14:47:00|4784|4783|4786.5|4785.5|4786.5|4785.5|4784|4782.5|1443
1635173230000|2021-10-25 14:47:10|4786|4786|4785.5|4785|4786.5|4786|4785.5|4785|198
1635173240000|2021-10-25 14:47:20|4785|4784.5|4784.5|4783.5|4785|4784.5|4784.5|4783|951
1635173250000|2021-10-25 14:47:30|4785|4784|4785.5|4784.5|4785.5|4785|4784.5|4783.5|903
1635173260000|2021-10-25 14:47:40|4786.5|4785|4786|4784.5|4786.5|4785.5|4785|4784.5|739
1635173270000|2021-10-25 14:47:50|4785.5|4785|4785.5|4784.5|4786|4785|4785|4784.5|1998
1635173280000|2021-10-25 14:48:00|4785|4784|4784.5|4783.5|4785.5|4784.5|4784|4783.5|1332
1635173290000|2021-10-25 14:48:10|4784|4783|4784.5|4783.5|4784.5|4783.5|4783|4782.5|1617
1635173300000|2021-10-25 14:48:20|4785|4783|4785.5|4784.5|4785.5|4785|4785|4783|1115
1635173310000|2021-10-25 14:48:30||4785||4785||4785||4785|440
1635173320000|2021-10-25 14:48:40|4785|4784.5|4785|4784|4785.5|4784.5|4784.5|4784|799
1635173330000|2021-10-25 14:48:50|4784.5|4783.5|4784.5|4784|4785|4784.5|4784.5|4783.5|1447
1635173340000|2021-10-25 14:49:00|4785|4783.5|4785|4784|4785|4784.5|4784.5|4783.5|946
1635173350000|2021-10-25 14:49:10|4785.5|4784.5|4785.5|4784.5|4786|4785|4785.5|4784|735
1635173360000|2021-10-25 14:49:20|4785|4784|4785.5|4784.5|4785.5|4785|4784.5|4784|389
1635173370000|2021-10-25 14:49:30|4786|4785|4787|4785.5|4787|4786|4786|4784.5|1101
1635173380000|2021-10-25 14:49:40|4786.5||4786.5||4786.5||4786||82
1635173390000|2021-10-25 14:49:50||4786||4785.5||4786||4785.5|640
1635173400000|2021-10-25 14:50:00|4787|4786|4786|4785|4787|4786.5|4786|4785|559
1635173410000|2021-10-25 14:50:10|4786.5|4785.5|4786.5|4785.5|4786.5|4785.5|4786|4785|335
1635173420000|2021-10-25 14:50:20|4786|4786|4786|4785.5|4786.5|4786|4786|4785.5|540
1635173430000|2021-10-25 14:50:30|4786.5|4786|4786.5|4785.5|4786.5|4786|4786|4785.5|275
1635173440000|2021-10-25 14:50:40|||||||||124
1635173450000|2021-10-25 14:50:50|4786|4785|4785.5|4785|4786|4785|4785.5|4785|1198
1635173460000|2021-10-25 14:51:00|4786|4785.5|4786|4785.5|4786|4785.5|4785.5|4785|862
1635173470000|2021-10-25 14:51:10|4785.5|4785|4786|4785|4786.5|4786|4785.5|4785|2086
1635173480000|2021-10-25 14:51:20|4786.5|4785.5|4785|4784|4786.5|4786|4784.5|4784|2187
1635173490000|2021-10-25 14:51:30|4784.5|4783.5|4782|4781.5|4785|4784|4782|4781.5|2345
1635173500000|2021-10-25 14:51:40|4781.5|4781|4782|4781|4782|4781|4781.5|4780.5|1927
1635173510000|2021-10-25 14:51:50||4781.5||4781.5||4781.5||4781.5|496
1635173520000|2021-10-25 14:52:00|4782.5|4782|4782|4781|4782.5|4782|4782|4781|988
1635173530000|2021-10-25 14:52:10|4782.5|4781.5|4782.5|4781.5|4782.5|4782|4782.5|4781.5|141
1635173540000|2021-10-25 14:52:20||4782||4782||4782||4782|320
1635173550000|2021-10-25 14:52:30|4783|4782.5|4782.5|4782|4783|4782.5|4781.5|4781|6431
1635173560000|2021-10-25 14:52:40|4782|4781.5|4782|4781.5|4782.5|4782|4782|4781|1507
1635173570000|2021-10-25 14:52:50|4782.5|4782|4782|4781|4782.5|4782|4781.5|4781|3301
1635173580000|2021-10-25 14:53:00|4782.5|4781.5|4783|4782|4783|4782.5|4782.5|4781.5|918
1635173590000|2021-10-25 14:53:10||4782.5||4782.5||4782.5||4782|162
1635173600000|2021-10-25 14:53:20|4783.5|4783|4783.5|4783|4784|4783.5|4783.5|4782.5|1292
1635173610000|2021-10-25 14:53:30|4783|4782.5|4784|4783|4784|4783|4783|4782.5|984
1635173620000|2021-10-25 14:53:40|4784.5|4783.5|4784|4783.5|4784.5|4784|4784|4783|2470
1635173630000|2021-10-25 14:53:50|4783.5|4783|4784.5|4784|4784.5|4784|4783.5|4783|2851
1635173640000|2021-10-25 14:54:00|4784|4783.5|4785|4784|4785|4784|4784|4783.5|832
1635173650000|2021-10-25 14:54:10|4784.5|4784.5|4784.5|4784|4785|4784.5|4784.5|4783.5|2153
1635173660000|2021-10-25 14:54:20|4785|4784.5|4785|4784|4785|4784.5|4785|4784|464
1635173670000|2021-10-25 14:54:30|4784.5|4783.5|4785|4784|4785|4784|4784.5|4783.5|134
1635173680000|2021-10-25 14:54:40|4784.5|4783.5|4783.5|4782.5|4784.5|4783.5|4783.5|4782.5|919
1635173690000|2021-10-25 14:54:50|4783|4783|4783.5|4782.5|4783.5|4783|4783|4782.5|681
1635173700000|2021-10-25 14:55:00|4784|4783|4782.5|4781.5|4784|4783.5|4782.5|4781.5|1865
1635173710000|2021-10-25 14:55:10|4782|4781|4780.5|4779.5|4782|4781.5|4780.5|4779.5|1921
1635173720000|2021-10-25 14:55:20|4780|4780|4779|4778|4780.5|4780|4779|4778|3452
1635173730000|2021-10-25 14:55:30|4778.5|4778.5|4780|4779|4780|4779.5|4778.5|4778.5|2456
1635173740000|2021-10-25 14:55:40|4779.5|4779.5|4779.5|4779|4779.5|4779.5|4779.5|4779|1470
1635173750000|2021-10-25 14:55:50|4779|4778.5|4777.5|4777|4779|4778.5|4777|4776|1452
1635173760000|2021-10-25 14:56:00|4778|4777.5|4779|4778|4779.5|4778.5|4777.5|4777|4293
1635173770000|2021-10-25 14:56:10|4778.5|4777.5|4779|4777.5|4779|4778|4778.5|4777.5|1848
1635173780000|2021-10-25 14:56:20|4779.5|4778|4779.5|4779|4779.5|4779|4779.5|4778|543
1635173790000|2021-10-25 14:56:30|4780|4779.5|4781|4780|4781|4780|4779.5|4778.5|2527
1635173800000|2021-10-25 14:56:40|4780.5||4781||4781||4780.5||168
1635173810000|2021-10-25 14:56:50||4780.5||4780||4780.5||4780|892
1635173820000|2021-10-25 14:57:00|4781.5|4780.5|4781.5|4780.5|4782|4781.5|4781|4780.5|4246
1635173830000|2021-10-25 14:57:10|4781||4781.5||4781.5||4781||2013
1635173850000|2021-10-25 14:57:30|4781||4781.5||4781.5||4781||249
1635173860000|2021-10-25 14:57:40|4781|4780|4780|4779.5|4781.5|4780|4780|4779|2189
1635173870000|2021-10-25 14:57:50|4779.5|4779|4779.5|4778|4779.5|4779|4779.5|4778|706
1635173880000|2021-10-25 14:58:00|4779|4778.5|4779.5|4778.5|4779.5|4778.5|4779|4778.5|292
1635173890000|2021-10-25 14:58:10|4780|4779|4780|4779|4780|4779.5|4779.5|4778.5|4307
1635173900000|2021-10-25 14:58:20|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|301
1635173910000|2021-10-25 14:58:30|4780|4779|4780|4779|4780|4779|4779.5|4779|643
1635173920000|2021-10-25 14:58:40|4779.5|4778.5|4780|4778.5|4780|4779|4779.5|4778.5|167
1635173930000|2021-10-25 14:58:50|4779.5|4779|4780|4779|4780.5|4780|4779.5|4778.5|1534
1635173940000|2021-10-25 14:59:00|4779.5|4778.5|4778|4777|4780|4778.5|4778|4777|1081
1635173950000|2021-10-25 14:59:10|4778.5|4777.5|4778.5|4778|4779|4778.5|4778.5|4777|1601
1635173960000|2021-10-25 14:59:20|4778|4777.5|4778.5|4778|4778.5|4778|4778|4777|576
1635173970000|2021-10-25 14:59:30|4778|4777.5|4778|4777|4778|4777.5|4778|4777|217
1635173980000|2021-10-25 14:59:40|4777.5|4776.5|4776|4775|4778.5|4778|4776|4775|3712
1635173990000|2021-10-25 14:59:50|4775.5|4774.5|4779|4778|4779|4778.5|4775.5|4774.5|2422
1635174000000|2021-10-25 15:00:00|4778.5|4777.5|4778.5|4777.5|4779|4777.5|4778|4777.5|1761
1635174010000|2021-10-25 15:00:10|4778|4777|4778|4777|4778.5|4778|4777.5|4776.5|358
1635174020000|2021-10-25 15:00:20|4777.5|4776.5|4775|4774|4777.5|4776.5|4775|4774|2408
1635174030000|2021-10-25 15:00:30|4775.5|4774.5|4775|4774|4775.5|4775|4775|4773.5|950
1635174040000|2021-10-25 15:00:40|4774.5|4773.5|4774|4773|4775|4774|4774|4773|307
1635174050000|2021-10-25 15:00:50|4773.5|4772.5|4774|4772.5|4774|4772.5|4773.5|4772.5|0
1635174060000|2021-10-25 15:01:00|4773.5||4773||4773.5||4773||1799
1635174070000|2021-10-25 15:01:10|4773.5|4773|4774|4773|4774|4773.5|4773|4772.5|3412
1635174080000|2021-10-25 15:01:20|4773.5|4772.5|4772|4771|4773.5|4772.5|4772|4771|359
1635174090000|2021-10-25 15:01:30|4771.5|4770.5|4772|4771|4772|4771.5|4771|4770|374
1635174100000|2021-10-25 15:01:40|4771.5|4770.5|4772|4771|4772|4771.5|4771.5|4770.5|350
1635174110000|2021-10-25 15:01:50|4772.5|4771.5|4772.5|4771.5|4772.5|4772|4772|4771|490
1635174120000|2021-10-25 15:02:00|4772|4771|4772.5|4771|4772.5|4771|4772|4771|65
1635174130000|2021-10-25 15:02:10|4773|4771.5|4774|4773|4774.5|4773.5|4772.5|4771.5|1889
1635174140000|2021-10-25 15:02:20||4773.5||4773.5||4773.5||4773|94
1635174150000|2021-10-25 15:02:30|4774.5|4774|4775|4774|4775|4774.5|4774|4773.5|302
1635174160000|2021-10-25 15:02:40|4774.5|4773.5|4775|4774|4775.5|4774.5|4774.5|4773.5|2420
1635174170000|2021-10-25 15:02:50|4774.5|4773.5|4774|4773|4775|4774|4774|4773|1065
1635174180000|2021-10-25 15:03:00|4773.5|4773.5|4773.5|4772.5|4773.5|4773.5|4773.5|4772|533
1635174190000|2021-10-25 15:03:10||4773||4772.5||4773||4772.5|117
1635174200000|2021-10-25 15:03:20|4774|4773|4773.5|4772|4774.5|4774|4772.5|4772|4021
1635174210000|2021-10-25 15:03:30|4773|4771.5|4771.5|4770.5|4773|4771.5|4771.5|4770|1134
1635174220000|2021-10-25 15:03:40|4771||4771.5||4771.5||4771||128
1635174230000|2021-10-25 15:03:50|4771|4770|4772|4771|4772|4771.5|4770.5|4770|2240
1635174240000|2021-10-25 15:04:00|4772.5|4770.5|4772|4771.5|4772.5|4772|4772|4770.5|1558
1635174250000|2021-10-25 15:04:10|4772.5|4771|4773|4772.5|4773|4772.5|4772.5|4771|850
1635174260000|2021-10-25 15:04:20|4774|4772|4774.5|4774|4775|4774|4773.5|4772|876
1635174270000|2021-10-25 15:04:30|4775|4774.5|4774.5|4773.5|4775|4774.5|4774|4773.5|1117
1635174280000|2021-10-25 15:04:40|4774|4773|4775|4774|4775|4774.5|4774|4773|305
1635174290000|2021-10-25 15:04:50|4775.5|4774.5|4775.5|4774.5|4776|4775|4775|4774|349
1635174300000|2021-10-25 15:05:00|4775|4774|4775|4774|4775.5|4774.5|4775|4774|123
1635174310000|2021-10-25 15:05:10|4775.5|4774.5|4775.5|4775|4775.5|4775|4775.5|4774|861
1635174320000|2021-10-25 15:05:20|4776|4775.5|4776|4775|4776.5|4775.5|4775.5|4775|289
1635174330000|2021-10-25 15:05:30|4775.5|4774.5|4775|4774|4776|4775|4775|4774|394
1635174340000|2021-10-25 15:05:40|4775.5|4774.5|4776.5|4775.5|4777|4776|4775|4774|1417
1635174350000|2021-10-25 15:05:50|4776|4775|4775.5|4774.5|4776.5|4775|4775.5|4774.5|479
1635174360000|2021-10-25 15:06:00|4776|4775|4776|4775.5|4777|4776|4776|4774.5|1054
1635174370000|2021-10-25 15:06:10|4775.5|4775|4775.5|4774.5|4776|4775.5|4775.5|4774.5|676
1635174380000|2021-10-25 15:06:20|4776|4775|4775.5|4774.5|4776|4775.5|4775|4774.5|720
1635174390000|2021-10-25 15:06:30|4776|4775|4776|4775|4776|4775.5|4775.5|4774.5|792
1635174400000|2021-10-25 15:06:40|4775.5|4775.5|4776|4775|4776|4775.5|4775.5|4774.5|698
1635174410000|2021-10-25 15:06:50|4775.5|4774.5|4775|4774|4775.5|4775|4774|4773|1214
1635174420000|2021-10-25 15:07:00|4774.5||4775||4775||4774.5||159
1635174430000|2021-10-25 15:07:10|4775.5|4774.5|4775.5|4775|4776|4775.5|4775|4774.5|1914
1635174440000|2021-10-25 15:07:20|4775|4774.5|4775.5|4774.5|4775.5|4775|4775|4774|1578
1635174460000|2021-10-25 15:07:40|4775|4775|4775.5|4774.5|4775.5|4775|4775|4774.5|38
1635174470000|2021-10-25 15:07:50|4776|4775|4775.5|4775|4776|4775.5|4775.5|4774.5|751
1635174480000|2021-10-25 15:08:00|4776|4775.5|4776.5|4775.5|4776.5|4775.5|4775.5|4775|1682
1635174490000|2021-10-25 15:08:10|4777|4776|4777.5|4776.5|4778|4777|4777|4776|453
1635174500000|2021-10-25 15:08:20|4778|4777|4777|4776.5|4778|4777|4777|4776.5|473
1635174510000|2021-10-25 15:08:30|4777.5|4777|4777.5|4777|4777.5|4777|4777|4776.5|403
1635174520000|2021-10-25 15:08:40|4777|4776.5|4778.5|4778|4778.5|4778|4776.5|4776|1083
1635174530000|2021-10-25 15:08:50|4779|4778.5|4780|4779|4780|4779|4779|4778|1389
1635174540000|2021-10-25 15:09:00|4780.5|4779.5|4779.5|4779|4780.5|4780|4779.5|4778.5|1359
1635174550000|2021-10-25 15:09:10|4780|4779.5|4779.5|4779|4780|4779.5|4779.5|4779|1132
1635174560000|2021-10-25 15:09:20|4780|4778.5|4780|4779|4780|4779.5|4779.5|4778.5|601
1635174570000|2021-10-25 15:09:30|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4778.5|4778|1997
1635174580000|2021-10-25 15:09:40|4780|4779|4780.5|4779.5|4780.5|4780|4779.5|4778.5|1200
1635174590000|2021-10-25 15:09:50|4781|4780|4781|4780.5|4781|4780.5|4781|4780|228
1635174600000|2021-10-25 15:10:00|4781.5|4781|4782|4781|4782|4781|4781.5|4781|225
1635174610000|2021-10-25 15:10:10|4781.5|4780.5|4780.5|4780|4781.5|4780.5|4780.5|4779.5|1289
1635174620000|2021-10-25 15:10:20|4781|4780.5|4781.5|4780.5|4781.5|4780.5|4781|4780|733
1635174630000|2021-10-25 15:10:30|4782|4781|4780|4779|4782|4781.5|4780|4779|1742
1635174640000|2021-10-25 15:10:40|4779.5|4779.5|4779.5|4779|4780|4779.5|4779.5|4779|989
1635174650000|2021-10-25 15:10:50|4780|4779.5|4780.5|4779|4780.5|4780|4779.5|4778.5|938
1635174660000|2021-10-25 15:11:00||4779.5||4779.5||4779.5||4779.5|156
1635174670000|2021-10-25 15:11:10|4781|4780|4783|4782|4783.5|4782.5|4780.5|4780|2074
1635174700000|2021-10-25 15:11:40|4782.5|4781.5|4781|4780|4783|4782|4781|4780|5665
1635174710000|2021-10-25 15:11:50|4780.5|4779.5|4779|4778.5|4780.5|4779.5|4779|4778.5|2220
1635174720000|2021-10-25 15:12:00|4778.5|4778|4779|4778|4779.5|4778.5|4778.5|4778|1062
1635174730000|2021-10-25 15:12:10|4778.5|4777.5|4780|4779|4780|4779.5|4778.5|4777.5|1826
1635174740000|2021-10-25 15:12:20|4781|4779.5|4781|4780.5|4781|4780.5|4780.5|4779.5|1254
1635174750000|2021-10-25 15:12:30|4781.5|4781|4781.5|4781|4781.5|4781|4781.5|4781|259
1635174770000|2021-10-25 15:12:50|4782|4781.5|4781.5|4781|4783|4782.5|4780.5|4780|2181
1635174780000|2021-10-25 15:13:00|4781|4780.5|4781.5|4780.5|4781.5|4781|4781|4780.5|338
1635174790000|2021-10-25 15:13:10|4781|4781|4780.5|4779.5|4781|4781|4780.5|4779.5|1041
1635174800000|2021-10-25 15:13:20|4780|4780|4780.5|4779.5|4780.5|4780|4780|4779|441
1635174810000|2021-10-25 15:13:30||4780||4779.5||4780||4779.5|507
1635174820000|2021-10-25 15:13:40|4781|4780|4780.5|4779.5|4781|4780.5|4780|4779.5|2742
1635174830000|2021-10-25 15:13:50|4780|4779|4780|4779.5|4780.5|4780|4779|4778.5|2058
1635174840000|2021-10-25 15:14:00|4779.5|4779|4780|4779|4780|4779|4779.5|4778.5|787
1635174850000|2021-10-25 15:14:10|4779.5|4778.5|4778.5|4777.5|4780|4778.5|4778|4777|2108
1635174860000|2021-10-25 15:14:20|4778|4777|4777.5|4776.5|4778|4777|4777.5|4776.5|0
1635174870000|2021-10-25 15:14:30|4777|4777|4776.5|4775.5|4777.5|4777|4776|4775.5|436
1635174880000|2021-10-25 15:14:40|4776|4775|4776.5|4775.5|4776.5|4776|4776|4775|653
1635174890000|2021-10-25 15:14:50|4777|4776|4776.5|4775.5|4777|4776|4776.5|4775.5|0
1635174900000|2021-10-25 15:15:00|4777|4776|4777.5|4776|4777.5|4776.5|4776.5|4775.5|0
1635174910000|2021-10-25 15:15:10|4777|4775.5|4776.5|4775|4777.5|4776|4776|4774.5|71
1635174920000|2021-10-25 15:15:20|4776|4774.5|4775|4773.5|4776.5|4775|4775|4773.5|15
1635174930000|2021-10-25 15:15:30|4774.5|4773|4774.5|4773.5|4774.5|4773.5|4774|4772.5|2
1635174940000|2021-10-25 15:15:40|4774|4773|4774.5|4773|4774.5|4773|4774|4772.5|64
1635174950000|2021-10-25 15:15:50|4774|4772.5|4774|4773|4774.5|4773.5|4774|4772.5|37
1635174960000|2021-10-25 15:16:00|4774.5|4773.5|4774.5|4773.5|4775|4774|4774|4772.5|110
1635174970000|2021-10-25 15:16:10|4775|4774|4775|4773.5|4775.5|4774|4774.5|4773.5|64
1635174980000|2021-10-25 15:16:20|4775.5|4774.5|4776|4774.5|4776|4774.5|4775|4774|13
1635174990000|2021-10-25 15:16:30|4775.5|4775|4777.5|4776|4777.5|4776|4775.5|4774.5|111
1635175000000|2021-10-25 15:16:40|4777|4775.5|4777.5|4776.5|4777.5|4776.5|4776.5|4775.5|28
1635175010000|2021-10-25 15:16:50|4777|4776|4777|4775.5|4777.5|4776.5|4776.5|4775.5|51
1635175020000|2021-10-25 15:17:00|4777.5|4776|4780.5|4779|4780.5|4779|4777|4775.5|36
1635175030000|2021-10-25 15:17:10|4780|4778.5|4780|4779|4781|4779.5|4779.5|4778.5|113
1635175040000|2021-10-25 15:17:20|4779.5|4778|4780.5|4779|4780.5|4779.5|4779.5|4778|64
1635175050000|2021-10-25 15:17:30|4781|4779.5|4781|4780|4781|4780|4780.5|4779|0
1635175060000|2021-10-25 15:17:40|4780.5|4779.5|4782|4780.5|4782.5|4781|4780.5|4779.5|49
1635175070000|2021-10-25 15:17:50|4782.5|4781|4781.5|4780|4782.5|4781|4781|4779.5|126
1635175080000|2021-10-25 15:18:00|4781|4779.5|4780.5|4779.5|4781|4780|4780|4779|1
1635175090000|2021-10-25 15:18:10|4780|4779|4780.5|4779|4781|4779.5|4779.5|4778.5|92
1635175100000|2021-10-25 15:18:20|4781|4779.5|4780.5|4779|4781.5|4780|4780.5|4779|557
1635175110000|2021-10-25 15:18:30|4781|4780|4780.5|4779|4781.5|4780|4780|4778.5|22
1635175120000|2021-10-25 15:18:40|4780|4778.5|4780|4779|4780.5|4779|4779.5|4778|200
1635175130000|2021-10-25 15:18:50|4779.5|4778.5|4778.5|4777.5|4780|4779|4778.5|4777.5|18
1635175140000|2021-10-25 15:19:00|4779|4778|4779.5|4778|4780|4779|4778.5|4777.5|161
1635175150000|2021-10-25 15:19:10|4779|4777.5|4779|4777.5|4779.5|4778|4779|4777.5|0
1635175160000|2021-10-25 15:19:20|4779.5|4778|4778.5|4777|4779.5|4778|4778|4776|184
1635175170000|2021-10-25 15:19:30|4779|4777.5|4779|4777.5|4779.5|4778|4778.5|4777|82
1635175180000|2021-10-25 15:19:40|4780|4778.5|4780|4778.5|4780.5|4779|4779.5|4778|10
1635175190000|2021-10-25 15:19:50|4779.5|4778|4779.5|4778|4780.5|4778.5|4779|4777.5|0
1635175200000|2021-10-25 15:20:00|4779|4777.5|4778|4777|4779.5|4778|4778|4777|382
1635175210000|2021-10-25 15:20:10|4778.5|4776.5|4779|4777.5|4779.5|4778|4778|4776.5|354
1635175220000|2021-10-25 15:20:20|4779.5|4778|4779.5|4778|4779.5|4778|4779|4777.5|246
1635175230000|2021-10-25 15:20:30|4779|4777.5|4777|4776|4779|4777.5|4777|4776|17
1635175240000|2021-10-25 15:20:40|4778|4776.5|4777.5|4776.5|4778|4777|4777|4775.5|0
1635175250000|2021-10-25 15:20:50|4778|4777|4777.5|4776|4778|4777|4777.5|4776|20
1635175260000|2021-10-25 15:21:00|4778|4776.5|4778.5|4777.5|4778.5|4777.5|4777.5|4776|250
1635175270000|2021-10-25 15:21:10|4778|4777|4778|4776.5|4778.5|4777.5|4777.5|4776|0
1635175280000|2021-10-25 15:21:20|4777.5|4776|4777.5|4776.5|4778|4776.5|4777.5|4776|0
1635175290000|2021-10-25 15:21:30|4778|4777|4778|4776.5|4778.5|4777.5|4777.5|4776.5|0
1635175300000|2021-10-25 15:21:40|4777.5|4776|4776.5|4774.5|4778|4776.5|4776.5|4774.5|516
1635175310000|2021-10-25 15:21:50|4776|4774|4776.5|4775|4777|4775.5|4775.5|4774|0
1635175320000|2021-10-25 15:22:00|4777.5|4776.5|4776|4774.5|4777.5|4776.5|4776|4774.5|249
1635175330000|2021-10-25 15:22:10|4776.5|4775|4776.5|4775.5|4776.5|4775.5|4776|4774|103
1635175340000|2021-10-25 15:22:20|4776|4775|4777|4775.5|4777.5|4776|4776|4775|35
1635175350000|2021-10-25 15:22:30|4777.5|4776|4777.5|4776.5|4777.5|4776.5|4777|4776|30
1635175360000|2021-10-25 15:22:40|4777|4776|4778|4777|4778|4777|4776.5|4775.5|56
1635175370000|2021-10-25 15:22:50|4777.5|4776.5|4777.5|4776.5|4778.5|4777.5|4777|4776|149
1635175380000|2021-10-25 15:23:00|4777|4775.5|4777.5|4776.5|4778|4776.5|4776.5|4775|157
1635175390000|2021-10-25 15:23:10|4778|4777|4778|4777|4778.5|4777.5|4777.5|4776.5|0
1635175400000|2021-10-25 15:23:20|4778.5|4777.5|4779.5|4778|4780|4778.5|4778.5|4777|147
1635175410000|2021-10-25 15:23:30|4779|4777.5|4778|4777|4779.5|4778|4777.5|4776.5|174
1635175420000|2021-10-25 15:23:40|4777.5|4776.5|4779.5|4778.5|4779.5|4778.5|4777.5|4776.5|97
1635175430000|2021-10-25 15:23:50|4779|4778|4779.5|4778.5|4779.5|4778.5|4779|4778|89
1635175440000|2021-10-25 15:24:00|4779|4778|4779.5|4778|4780|4779|4778|4777|440
1635175450000|2021-10-25 15:24:10|4780|4778.5|4778|4776.5|4780|4778.5|4778|4776|60
1635175460000|2021-10-25 15:24:20|4778.5|4777|4778|4776.5|4778.5|4777|4777.5|4776|27
1635175470000|2021-10-25 15:24:30|4777.5|4776|4776.5|4775|4777.5|4776|4776.5|4774.5|82
1635175480000|2021-10-25 15:24:40|4776|4774.5|4776.5|4775.5|4776.5|4775.5|4776|4774.5|18
1635175490000|2021-10-25 15:24:50|4776|4775|4776.5|4775.5|4776.5|4775.5|4776|4774.5|0
1635175500000|2021-10-25 15:25:00|4776|4775|4776.5|4775.5|4776.5|4775.5|4776|4775|74
1635175510000|2021-10-25 15:25:10|4776|4775|4776.5|4775|4777|4775.5|4776|4775|55
1635175520000|2021-10-25 15:25:20|4777|4775.5|4776.5|4775.5|4777|4776|4776|4775|152
1635175530000|2021-10-25 15:25:30|4776|4775|4776.5|4775.5|4777.5|4776|4776|4775|147
1635175540000|2021-10-25 15:25:40|4777|4776|4778|4777|4778.5|4777.5|4777|4776|69
1635175550000|2021-10-25 15:25:50|4779|4777.5|4779.5|4778|4780.5|4779|4779|4777.5|118
1635175560000|2021-10-25 15:26:00|4780|4778.5|4778.5|4777|4780|4778.5|4778.5|4777|948
1635175570000|2021-10-25 15:26:10|4778|4776.5|4777.5|4776|4778.5|4777|4777.5|4776|50
1635175580000|2021-10-25 15:26:20|4777|4775.5|4778|4777|4779|4778|4777|4775.5|95
1635175590000|2021-10-25 15:26:30|4778.5|4776.5|4779.5|4778|4779.5|4778|4778|4776.5|152
1635175600000|2021-10-25 15:26:40|4779|4777.5|4779|4777.5|4779.5|4778|4779|4777.5|0
1635175610000|2021-10-25 15:26:50|4778.5|4777|4778|4776.5|4779|4777.5|4778|4776.5|28
1635175620000|2021-10-25 15:27:00|4778.5|4777.5|4778|4777|4778.5|4777.5|4777.5|4776|10
1635175630000|2021-10-25 15:27:10|4778.5|4776.5|4778|4776.5|4778.5|4777|4777.5|4776|281
1635175640000|2021-10-25 15:27:20|4777.5|4776|4778.5|4777.5|4778.5|4777.5|4777.5|4776|561
1635175650000|2021-10-25 15:27:30|4779|4778|4778.5|4777|4779.5|4778|4778.5|4777|297
1635175660000|2021-10-25 15:27:40|4779|4777.5|4778.5|4777|4779|4777.5|4778.5|4777|0
1635175670000|2021-10-25 15:27:50|4779|4777.5|4778.5|4777.5|4779|4777.5|4778|4776.5|39
1635175680000|2021-10-25 15:28:00|4778|4776.5|4778.5|4777|4778.5|4777|4777.5|4776|30
1635175690000|2021-10-25 15:28:10|4778|4776.5|4778|4776.5|4778.5|4777|4778|4776.5|73
1635175700000|2021-10-25 15:28:20|4778.5|4777|4779|4777.5|4779.5|4778|4778|4776.5|52
1635175710000|2021-10-25 15:28:30|4779.5|4778|4779|4777.5|4779.5|4778|4778.5|4777|0
1635175720000|2021-10-25 15:28:40|4778|4777|4778.5|4777|4778.5|4777.5|4778|4776.5|55
1635175730000|2021-10-25 15:28:50|4778|4776.5|4778|4777|4778.5|4777|4777.5|4776.5|0
1635175740000|2021-10-25 15:29:00|4777.5|4776.5|4781|4779.5|4781|4779.5|4777.5|4776.5|271
1635175750000|2021-10-25 15:29:10|4780.5|4779|4780|4778.5|4781|4779.5|4780|4778|2
1635175760000|2021-10-25 15:29:20|4780.5|4779.5|4780.5|4779|4781|4779.5|4780|4778.5|36
1635175770000|2021-10-25 15:29:30|4781|4779.5|4780.5|4779.5|4781|4780|4780.5|4779|0
1635175780000|2021-10-25 15:29:40|4781|4780|4780|4779|4781|4780|4780|4778.5|1
1635175790000|2021-10-25 15:29:50|4780.5|4779.5|4780.5|4778.5|4781.5|4780|4780.5|4778|158
1635231620000|2021-10-26 07:00:20|4788|4771.5|4787|4782.5|4788|4786.5|4785|4769.5|28612
1635231630000|2021-10-26 07:00:30|4786.5|4781|4799|4792|4799|4794|4786.5|4781|2590
1635231640000|2021-10-26 07:00:40|4798.5|4792.5|4803|4795.5|4805.5|4798|4798.5|4792.5|828
1635231650000|2021-10-26 07:00:50|4803.5|4799.5|4806.5|4800.5|4807.5|4805.5|4803|4795|802
1635231660000|2021-10-26 07:01:00|4805.5|4801|4795.5|4792.5|4805.5|4802.5|4795.5|4792.5|3130
1635231670000|2021-10-26 07:01:10|4795|4788.5|4780.5|4774|4795.5|4790.5|4778.5|4772.5|4007
1635231680000|2021-10-26 07:01:20|4780|4774.5|4783.5|4781.5|4784|4781.5|4779|4774.5|2207
1635231690000|2021-10-26 07:01:30|4784.5|4782|4781|4775.5|4786.5|4785|4778.5|4775.5|4407
1635231700000|2021-10-26 07:01:40|4780|4776|4784.5|4781.5|4785|4783|4779.5|4775.5|1415
1635231710000|2021-10-26 07:01:50|4785|4782|4786|4784|4788|4785|4784|4781.5|1343
1635231720000|2021-10-26 07:02:00|4785.5|4783.5|4777|4773|4785.5|4783.5|4777|4772.5|7834
1635231730000|2021-10-26 07:02:10|4778|4773.5|4778.5|4775|4778.5|4775|4778|4773.5|1051
1635231740000|2021-10-26 07:02:20|4778|4772.5|4776.5|4773|4778|4773.5|4776|4772.5|175
1635231750000|2021-10-26 07:02:30|4776|4772.5|4775.5|4772|4777|4773|4774|4770.5|1099
1635231760000|2021-10-26 07:02:40|4775|4771.5|4775|4770.5|4775|4771.5|4775|4770.5|0
1635231770000|2021-10-26 07:02:50|4774.5|4771|4774|4771|4774.5|4771|4774|4771|341
1635231780000|2021-10-26 07:03:00|4774.5|4771.5|4771|4767.5|4774.5|4772|4770|4767|1229
1635231790000|2021-10-26 07:03:10|4770.5|4767|4771|4769|4771|4769|4769.5|4767|769
1635231800000|2021-10-26 07:03:20|4771.5|4769.5|4775.5|4773|4775.5|4773|4771.5|4769.5|788
1635231810000|2021-10-26 07:03:30|4776|4773.5|4776.5|4773.5|4778|4775|4775.5|4772.5|318
1635231820000|2021-10-26 07:03:40|4774|4773|4781|4778.5|4781|4778.5|4774|4772|2632
1635231830000|2021-10-26 07:03:50|4782|4779|4786|4781|4788.5|4784.5|4782|4779|1960
1635231840000|2021-10-26 07:04:00|4785.5|4781.5|4780.5|4778|4786|4782.5|4780.5|4778|1018
1635231850000|2021-10-26 07:04:10|4780|4777.5|4781.5|4779|4781.5|4779|4779.5|4776.5|0
1635231860000|2021-10-26 07:04:20|4781|4779.5|4782.5|4779.5|4782.5|4781.5|4781|4779|710
1635231870000|2021-10-26 07:04:30|4782|4780|4787.5|4784.5|4788|4786|4782|4779|1059
1635231880000|2021-10-26 07:04:40|4788|4784|4790.5|4785|4791.5|4788|4788|4783|351
1635231890000|2021-10-26 07:04:50|4790|4785.5|4790|4787|4790|4787|4788.5|4784.5|322
1635231900000|2021-10-26 07:05:00|4789.5|4787.5|4788.5|4786.5|4790|4788|4788.5|4786.5|883
1635231910000|2021-10-26 07:05:10|||||||||520
1635231920000|2021-10-26 07:05:20|4789.5|4787|4786.5|4783|4790|4787.5|4786.5|4783|620
1635231930000|2021-10-26 07:05:30|4786|4782.5|4785|4782|4786|4783.5|4784.5|4780.5|350
1635231940000|2021-10-26 07:05:40|4784.5|4781.5|4781.5|4779.5|4785|4782|4781.5|4779|355
1635231950000|2021-10-26 07:05:50|4782|4781.5|4779|4777|4783.5|4782|4779|4777|2912
1635231960000|2021-10-26 07:06:00|4778.5|4776.5|4776.5|4774.5|4778.5|4776.5|4776|4772|906
1635231970000|2021-10-26 07:06:10|4776|4774|4773.5|4770.5|4776|4774.5|4773|4770.5|337
1635231980000|2021-10-26 07:06:20|4773|4771|4772|4770.5|4773|4771.5|4772|4768.5|214
1635231990000|2021-10-26 07:06:30|4772.5|4771|4774.5|4773|4775.5|4774|4772|4771|1558
1635232000000|2021-10-26 07:06:40|4773.5|4772.5|4773|4771|4775|4772.5|4772|4769.5|904
1635232010000|2021-10-26 07:06:50|4772.5|4770.5|4772.5|4770|4773|4771.5|4772.5|4770|403
1635232020000|2021-10-26 07:07:00|4770|4769.5|4772.5|4770|4773|4771|4770|4769.5|1119
1635232030000|2021-10-26 07:07:10|4772|4770.5|4773|4771.5|4773.5|4772|4770|4769.5|1773
1635232040000|2021-10-26 07:07:20|4773.5|4772|4772.5|4770.5|4774|4772.5|4771|4770.5|1358
1635232050000|2021-10-26 07:07:30|4772|4770|4770.5|4768|4772.5|4770|4770.5|4768|969
1635232060000|2021-10-26 07:07:40|4770|4768.5|4768|4766|4770|4768.5|4767|4766|2477
1635232070000|2021-10-26 07:07:50|4767.5|4765.5|4767.5|4765.5|4768|4765.5|4767|4765|219
1635232080000|2021-10-26 07:08:00|4767|4765|4766.5|4764|4767.5|4765.5|4765|4762|503
1635232090000|2021-10-26 07:08:10|4767|4764.5|4766|4763.5|4768|4766|4766|4763.5|660
1635232100000|2021-10-26 07:08:20|4765.5|4764|4767.5|4765.5|4767.5|4765.5|4765.5|4763.5|106
1635232110000|2021-10-26 07:08:30|4768|4766|4768|4766.5|4768|4767|4767.5|4766|480
1635232120000|2021-10-26 07:08:40|4769|4767|4775|4772.5|4776.5|4773|4769|4767|1398
1635232130000|2021-10-26 07:08:50|4774.5|4772|4774.5|4772.5|4775|4772.5|4773|4770.5|713
1635232140000|2021-10-26 07:09:00|4774|4772|4772|4771|4774|4772.5|4772|4770.5|673
1635232150000|2021-10-26 07:09:10|4772.5|4770|4773|4770.5|4773|4771.5|4772.5|4770|195
1635232160000|2021-10-26 07:09:20|4772.5|4770|4772|4770|4772.5|4770.5|4772|4770|0
1635232170000|2021-10-26 07:09:30|4771.5|4769.5|4769|4766.5|4771.5|4769.5|4768|4765|317
1635232180000|2021-10-26 07:09:40|4768.5|4767|4768.5|4766|4769|4767.5|4768.5|4765.5|0
1635232190000|2021-10-26 07:09:50|4769|4767|4770|4767.5|4770|4768|4769|4767|158
1635232200000|2021-10-26 07:10:00|4770.5|4768|4769.5|4767.5|4770.5|4768.5|4769.5|4767.5|184
1635232210000|2021-10-26 07:10:10|4769|4768|4770|4768|4770|4768|4769|4768|0
1635232220000|2021-10-26 07:10:20|4769.5|4768.5|4764|4762|4769.5|4768.5|4763.5|4762|1403
1635232230000|2021-10-26 07:10:30|4763.5|4761.5|4769.5|4767|4770|4767|4763.5|4761|1400
1635232250000|2021-10-26 07:10:50|4770|4768|4771.5|4770|4772|4771.5|4770|4768|3093
1635232260000|2021-10-26 07:11:00|4771|4769|4771|4769|4771.5|4769|4771|4769|0
1635232270000|2021-10-26 07:11:10|4771.5|4768.5|4772|4770.5|4772|4770.5|4771|4768.5|18
1635232280000|2021-10-26 07:11:20|4772.5|4771|4772.5|4771|4773.5|4771.5|4771|4769|1301
1635232290000|2021-10-26 07:11:30|4773|4771.5|4773.5|4772|4774|4772|4773|4771.5|145
1635232300000|2021-10-26 07:11:40|4772.5|4771.5|4769.5|4768|4773.5|4772|4769.5|4767|1283
1635232320000|2021-10-26 07:12:00|4769|4767.5|4770.5|4769|4770.5|4769|4769|4767.5|425
1635232330000|2021-10-26 07:12:10|4770|4769.5|4770|4767.5|4772.5|4770|4770|4767.5|583
1635232340000|2021-10-26 07:12:20||4768||4767.5||4768||4767.5|0
1635232350000|2021-10-26 07:12:30|4769.5|4767|4769|4766.5|4769.5|4767|4769|4766.5|46
1635232360000|2021-10-26 07:12:40|4769.5|4767.5|4770|4768|4770|4768|4769|4767|1135
1635232370000|2021-10-26 07:12:50|4771|4769.5|4773|4771|4773.5|4771|4771|4769.5|439
1635232380000|2021-10-26 07:13:00|4772.5|4770.5|4773|4770|4773|4770.5|4771.5|4770|0
1635232390000|2021-10-26 07:13:10|4772.5|4769|4769.5|4767|4772.5|4769|4769|4767|376
1635232410000|2021-10-26 07:13:30|4769|4767.5|4770|4767.5|4770|4767.5|4768.5|4767.5|153
1635232420000|2021-10-26 07:13:40|4769.5|4768|4770|4767.5|4770|4769|4769|4767.5|422
1635232430000|2021-10-26 07:13:50|4769.5|4768|4769.5|4767.5|4769.5|4768|4769.5|4767.5|0
1635232440000|2021-10-26 07:14:00|4768|4767|4768|4766|4769|4767.5|4767.5|4766|1990
1635232450000|2021-10-26 07:14:10||4766.5||4767||4767||4766.5|67
1635232460000|2021-10-26 07:14:20|4768.5|4767.5|4771|4769|4771|4769|4768.5|4767.5|1065
1635232480000|2021-10-26 07:14:40|4770.5|4768|4771|4769.5|4771|4769.5|4768.5|4767|2268
1635232490000|2021-10-26 07:14:50|4772|4770|4771.5|4769.5|4772|4770.5|4771.5|4769.5|60
1635232500000|2021-10-26 07:15:00|4771|4770.5|4772|4769.5|4772.5|4771|4771|4769.5|529
1635232510000|2021-10-26 07:15:10|4771|4769|4770|4768.5|4771|4769.5|4769|4768|968
1635232520000|2021-10-26 07:15:20|4769.5|4768|4770|4768|4770|4768|4767.5|4766|513
1635232530000|2021-10-26 07:15:30|4769.5|4767.5|4769.5|4767|4770|4767.5|4769|4767|0
1635232540000|2021-10-26 07:15:40|4769||4769||4769||4769||0
1635232550000|2021-10-26 07:15:50|4768.5|4766.5|4770|4768.5|4770|4768.5|4768|4766.5|509
1635232560000|2021-10-26 07:16:00|4769.5|4767.5|4768|4766.5|4769.5|4768.5|4768|4766.5|361
1635232570000|2021-10-26 07:16:10|4767.5|4766|4767|4766|4767.5|4766|4766.5|4765|195
1635232580000|2021-10-26 07:16:20|4766|4765.5|4767|4765.5|4767|4765.5|4766|4764.5|229
1635232590000|2021-10-26 07:16:30|||||||||1011
1635232600000|2021-10-26 07:16:40|4766.5|4765|4765.5|4764.5|4766.5|4765|4765.5|4764.5|241
1635232610000|2021-10-26 07:16:50|4764.5|4764|4766|4764|4766|4764.5|4764.5|4763.5|709
1635232620000|2021-10-26 07:17:00|4765.5|4763.5|4762.5|4761.5|4765.5|4763.5|4762|4760|288
1635232630000|2021-10-26 07:17:10|||||||||10
1635232640000|2021-10-26 07:17:20|4762|4761|4762|4760|4762|4761|4760|4758.5|462
1635232650000|2021-10-26 07:17:30|4761.5|4760.5|4763|4761.5|4763|4762|4761.5|4760|971
1635232660000|2021-10-26 07:17:40|4763.5|4762|4766.5|4765|4767|4765.5|4763.5|4762|824
1635232670000|2021-10-26 07:17:50|4765.5|4764|4764|4762.5|4765.5|4764|4764|4762.5|394
1635232680000|2021-10-26 07:18:00|4763.5|4763|4765|4763|4765.5|4763|4763.5|4763|67
1635232690000|2021-10-26 07:18:10|4765.5||4765.5||4765.5||4765||1000
1635232700000|2021-10-26 07:18:20|4766|4763.5|4766|4764|4766|4764|4766|4763.5|0
1635232710000|2021-10-26 07:18:30|4765.5|4763|4765.5|4763.5|4765.5|4763.5|4765.5|4763|41
1635232720000|2021-10-26 07:18:40|4766|4764|4766|4765|4766|4765|4766|4764|221
1635232730000|2021-10-26 07:18:50|4765.5|4764|4765.5|4764|4766|4764|4765|4764|309
1635232740000|2021-10-26 07:19:00|4766||4766||4766||4765.5||103
1635232770000|2021-10-26 07:19:30|4765|4763.5|4763|4762.5|4766|4764|4763|4761|1906
1635232780000|2021-10-26 07:19:40|4762.5|4761|4763|4761|4763.5|4762.5|4762.5|4761|239
1635232790000|2021-10-26 07:19:50|4762.5|4760.5|4762|4760|4763|4760.5|4762|4760|129
1635232800000|2021-10-26 07:20:00|4762.5|4760.5|4762.5|4761|4762.5|4761|4762|4760.5|0
1635232810000|2021-10-26 07:20:10|4763|4761.5|4764|4762.5|4764|4762.5|4763|4761.5|200
1635232820000|2021-10-26 07:20:20|4763|4761.5|4763|4761.5|4764|4761.5|4763|4761|99
1635232830000|2021-10-26 07:20:30|4763.5|4762|4763.5|4762.5|4763.5|4762.5|4763.5|4762|54
1635232840000|2021-10-26 07:20:40|4764|4763|4764.5|4762.5|4765|4764|4764|4762.5|386
1635232850000|2021-10-26 07:20:50|4764|4763|4765|4763|4765|4763|4764|4762.5|18
1635232860000|2021-10-26 07:21:00|4764.5|4763.5|4765|4763|4765|4764|4764.5|4763|0
1635232870000|2021-10-26 07:21:10|4764.5|4763.5|4766|4764|4766|4764.5|4764.5|4763.5|259
1635232880000|2021-10-26 07:21:20|4765.5|4763|4764.5|4763|4765.5|4763|4764.5|4763|0
1635232890000|2021-10-26 07:21:30|4763.5|4762.5|4762|4760.5|4763.5|4762.5|4761.5|4760|305
1635232900000|2021-10-26 07:21:40|4761.5|4761|4763|4761|4763|4762.5|4761.5|4761|487
1635232910000|2021-10-26 07:21:50|4762.5|4761.5|4762.5|4761|4763|4761.5|4762.5|4761|0
1635232920000|2021-10-26 07:22:00||4761.5||4761.5||4761.5||4761.5|41
1635232930000|2021-10-26 07:22:10|4763|4762|4764|4763|4764.5|4763|4763|4762|906
1635232940000|2021-10-26 07:22:20|4763.5|4763.5|4761|4759.5|4763.5|4763.5|4761|4759.5|999
1635232950000|2021-10-26 07:22:30|4759.5|4759|4761|4759.5|4761|4759.5|4759.5|4759|217
1635232960000|2021-10-26 07:22:40|4760.5||4761||4761||4760.5||0
1635232970000|2021-10-26 07:22:50|4760.5|4760|4762|4760.5|4762|4760.5|4760.5|4760|498
1635232980000|2021-10-26 07:23:00|4762.5|4761|4764.5|4763.5|4765.5|4763.5|4762.5|4761|1199
1635232990000|2021-10-26 07:23:10|4764|4762.5|4764|4762.5|4765|4763.5|4764|4762.5|451
1635233000000|2021-10-26 07:23:20|4763.5||4763.5||4763.5||4763.5||0
1635233020000|2021-10-26 07:23:40|4764.5|4763|4764.5|4763|4765.5|4763|4764.5|4763|0
1635233030000|2021-10-26 07:23:50|4765|4763.5|4765|4764|4765|4764|4765|4763.5|0
1635233050000|2021-10-26 07:24:10|4764.5|4764.5|4765|4764|4766|4764.5|4764.5|4764|1145
1635233060000|2021-10-26 07:24:20|4764.5|4763|4764.5|4762.5|4764.5|4763|4763.5|4762.5|293
1635233070000|2021-10-26 07:24:30|4763.5|4762|4764|4762.5|4764|4762.5|4762.5|4761|1135
1635233080000|2021-10-26 07:24:40||4763||4763||4763||4763|122
1635233090000|2021-10-26 07:24:50|4764.5|4763.5|4765|4763.5|4765|4763.5|4764|4763|273
1635233100000|2021-10-26 07:25:00|4765.5|4764|4766|4764.5|4766|4764.5|4765|4764|93
1635233110000|2021-10-26 07:25:10|4765.5|4764|4766|4764.5|4766|4764.5|4765.5|4764|106
1635233120000|2021-10-26 07:25:20|||||||||1100
1635233130000|2021-10-26 07:25:30|4766.5|4765.5|4768.5|4767.5|4770|4768.5|4766|4765.5|505
1635233140000|2021-10-26 07:25:40|4769|4768|4769.5|4767.5|4769.5|4768|4768.5|4767.5|25
1635233150000|2021-10-26 07:25:50|4769|4768|4768.5|4767.5|4769|4768|4768.5|4767.5|0
1635233160000|2021-10-26 07:26:00|4768|4767|4765.5|4764.5|4768.5|4767.5|4765|4764.5|1460
1635233170000|2021-10-26 07:26:10|4766|4765|4765.5|4764.5|4766|4765.5|4765.5|4764.5|420
1635233180000|2021-10-26 07:26:20|4766|4764|4765|4763.5|4766|4764.5|4764.5|4763|479
1635233190000|2021-10-26 07:26:30|4765.5||4764.5||4765.5||4764.5||400
1635233200000|2021-10-26 07:26:40|4764|4762.5|4762.5|4761.5|4764|4762.5|4762.5|4761.5|86
1635233210000|2021-10-26 07:26:50|||||||||110
1635233220000|2021-10-26 07:27:00|4763|4762|4763|4761.5|4764|4763|4762.5|4761.5|493
1635233230000|2021-10-26 07:27:10|4762.5|4762|4762.5|4761|4762.5|4762|4762.5|4761|277
1635233240000|2021-10-26 07:27:20|4763|4761.5|4763|4762|4763|4762|4763|4761.5|13
1635233250000|2021-10-26 07:27:30||4761.5||4761||4761.5||4761|0
1635233260000|2021-10-26 07:27:40|4762.5|4760.5|4761.5|4760|4762.5|4760.5|4761|4760|42
1635233270000|2021-10-26 07:27:50|4762|4760.5|4762|4760.5|4762|4760.5|4761.5|4760|666
1635233280000|2021-10-26 07:28:00|4761.5|4761|4762|4761|4762|4761|4761.5|4760.5|0
1635233290000|2021-10-26 07:28:10|4763|4761.5|4762.5|4761|4763.5|4762|4762.5|4761|162
1635233310000|2021-10-26 07:28:30||4761.5||4761.5||4761.5||4761.5|167
1635233320000|2021-10-26 07:28:40|4763|4762|4762.5|4761.5|4763|4762|4762.5|4761.5|92
1635233330000|2021-10-26 07:28:50|4763|4762|4763|4762|4763|4762|4762.5|4761.5|114
1635233340000|2021-10-26 07:29:00|4762.5|4761.5|4761|4760|4762.5|4761.5|4761|4760|1171
1635233350000|2021-10-26 07:29:10|4761.5|4760.5|4759|4757.5|4761.5|4760.5|4759|4757|406
1635233360000|2021-10-26 07:29:20|4759.5|4758|4761|4759|4761|4759|4759.5|4758|1037
1635233370000|2021-10-26 07:29:30|4761.5|4759.5|4758.5|4758|4761.5|4760|4758.5|4758|1809
1635233380000|2021-10-26 07:29:40|4759|4757.5|4761.5|4760|4762.5|4760|4757.5|4757|1899
1635233390000|2021-10-26 07:29:50|4761||4761||4761||4761||203
1635233400000|2021-10-26 07:30:00|4760.5|4759.5|4760|4759|4760.5|4760|4760|4758.5|586
1635233410000|2021-10-26 07:30:10|4759.5|4758.5|4758|4757|4759.5|4758.5|4758|4757|144
1635233420000|2021-10-26 07:30:20|4757.5|4756.5|4756.5|4755|4757.5|4756.5|4756.5|4755|129
1635233430000|2021-10-26 07:30:30|4756|4754.5|4756.5|4755.5|4756.5|4756|4754.5|4754|756
1635233440000|2021-10-26 07:30:40|4756|4754.5|4756|4754|4756|4754.5|4755|4754|170
1635233450000|2021-10-26 07:30:50|4755.5|4754.5|4755|4754|4755.5|4754.5|4755|4754|4
1635233460000|2021-10-26 07:31:00|4754.5|4753.5|4754.5|4753.5|4755|4754|4754.5|4753.5|197
1635233470000|2021-10-26 07:31:10|4755|4754|4755|4753.5|4755|4754|4754.5|4753.5|237
1635233480000|2021-10-26 07:31:20|4754.5|4753|4754.5|4753|4754.5|4753|4754.5|4753|136
1635233490000|2021-10-26 07:31:30|4754|4752.5|4754.5|4753|4754.5|4753|4753|4751.5|1552
1635233510000|2021-10-26 07:31:50|4754|4752.5|4753|4752|4754.5|4753|4753|4751.5|562
1635233520000|2021-10-26 07:32:00|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|232
1635233530000|2021-10-26 07:32:10|4754|4753|4753.5|4752.5|4754.5|4753.5|4752.5|4751.5|893
1635233540000|2021-10-26 07:32:20|4753|4752|4753|4751.5|4753.5|4752.5|4753|4751.5|132
1635233550000|2021-10-26 07:32:30|4754|4752|4755.5|4754.5|4755.5|4754.5|4754|4752|872
1635233570000|2021-10-26 07:32:50|4755|4754|4755.5|4754|4755.5|4754.5|4754.5|4754|449
1635233580000|2021-10-26 07:33:00||4754.5||4754.5||4754.5||4754.5|0
1635233590000|2021-10-26 07:33:10|4754.5|4754|4755|4754|4755|4754|4754.5|4754|155
1635233600000|2021-10-26 07:33:20|4754.5|4753.5|4754.5|4752.5|4755|4753.5|4753.5|4752.5|607
1635233610000|2021-10-26 07:33:30|4754|4752|4753.5|4752.5|4754|4752.5|4753.5|4751.5|674
1635233620000|2021-10-26 07:33:40|4753|4751.5|4753|4751.5|4753|4751.5|4753|4751.5|79
1635233630000|2021-10-26 07:33:50|4752.5|4751|4752|4750.5|4752.5|4751|4752|4750|231
1635233640000|2021-10-26 07:34:00|4751.5|4750|4751.5|4750.5|4751.5|4750.5|4751.5|4750|0
1635233650000|2021-10-26 07:34:10|4752|4751|4753.5|4752|4754|4752|4752|4751|421
1635233660000|2021-10-26 07:34:20|4753|4751|4752.5|4751.5|4753.5|4752|4752|4751|566
1635233670000|2021-10-26 07:34:30||4751||4751.5||4751.5||4751|132
1635233680000|2021-10-26 07:34:40|||||||||62
1635233690000|2021-10-26 07:34:50|4753.5|4752|4753|4751.5|4754|4752|4752|4751|1132
1635233700000|2021-10-26 07:35:00|4752.5|4751|4751.5|4750|4753|4751|4750|4749.5|1379
1635233710000|2021-10-26 07:35:10|4751|4749.5|4750|4749|4751|4750|4750|4748|2282
1635233720000|2021-10-26 07:35:20|4749.5|4749.5|4749|4748|4749.5|4749.5|4748.5|4748|336
1635233730000|2021-10-26 07:35:30|4748.5|4747.5|4749|4747|4749|4748|4748|4746.5|290
1635233740000|2021-10-26 07:35:40|4748.5||4748.5||4748.5||4748||0
1635233750000|2021-10-26 07:35:50|4748|4746.5|4748|4746|4748|4746.5|4747|4746|218
1635233760000|2021-10-26 07:36:00|4747.5|4746.5|4746|4744.5|4748|4746.5|4745|4743.5|795
1635233770000|2021-10-26 07:36:10|4745.5|4744|4745|4744.5|4746|4744.5|4745|4744|881
1635233780000|2021-10-26 07:36:20||4744||4744||4744||4744|5
1635233790000|2021-10-26 07:36:30|4744.5|4743.5|4742.5|4741.5|4744.5|4743.5|4742.5|4741|178
1635233800000|2021-10-26 07:36:40|4742|4741|4742|4740.5|4742|4741.5|4742|4740|176
1635233810000|2021-10-26 07:36:50|4741.5|4740|4740|4739|4741.5|4740|4740|4739|309
1635233820000|2021-10-26 07:37:00|4740.5|4739.5|4739.5|4738|4742|4740.5|4739|4737.5|1452
1635233830000|2021-10-26 07:37:10|4740||4740||4740||4740||67
1635233840000|2021-10-26 07:37:20|4739.5|4737.5|4740|4738.5|4740|4739|4738|4737.5|3570
1635233850000|2021-10-26 07:37:30|4740.5|4739|4739|4738|4741|4739.5|4739|4738|696
1635233860000|2021-10-26 07:37:40|4738.5|4737.5|4737.5|4736|4738.5|4737.5|4737.5|4736|899
1635233870000|2021-10-26 07:37:50|4738|4736.5|4737.5|4736|4738|4737|4737.5|4736|383
1635233880000|2021-10-26 07:38:00|4737|4735.5|4735.5|4735|4737.5|4736|4735|4734|987
1635233890000|2021-10-26 07:38:10|4735|4734.5|4735|4734|4735.5|4734.5|4735|4734|196
1635233900000|2021-10-26 07:38:20|4735.5|4734.5|4735.5|4734.5|4736|4735|4735|4734|1927
1635233910000|2021-10-26 07:38:30|4735|4734|4733.5|4731.5|4735|4734|4733.5|4731|353
1635233920000|2021-10-26 07:38:40|4733|4731|4731|4730|4733|4731|4731|4729|503
1635233930000|2021-10-26 07:38:50|4731.5|4730.5|4732|4730.5|4733.5|4732|4731|4730|3113
1635233940000|2021-10-26 07:39:00|4731.5|4730|4730.5|4729.5|4731.5|4730|4730|4728.5|680
1635233950000|2021-10-26 07:39:10|4730|4729|4729|4728|4730.5|4729.5|4729|4728|313
1635233960000|2021-10-26 07:39:20|4730|4728.5|4729.5|4729|4730.5|4729|4729.5|4728|3481
1635233970000|2021-10-26 07:39:30|4730|4729.5|4732.5|4731.5|4733.5|4732|4730|4729.5|1677
1635233980000|2021-10-26 07:39:40|4732|4732|4732|4730.5|4732.5|4732|4731.5|4730.5|939
1635233990000|2021-10-26 07:39:50|4731.5|4730|4731|4729|4732|4730.5|4730.5|4729|1871
1635234000000|2021-10-26 07:40:00|4730||4731||4731||4730||0
1635234010000|2021-10-26 07:40:10|4730|4728.5|4728.5|4727|4731|4728.5|4728.5|4727|277
1635234020000|2021-10-26 07:40:20|4728|4726.5|4728.5|4726.5|4728.5|4726.5|4728|4726.5|86
1635234030000|2021-10-26 07:40:30|4728|4727|4727.5|4725.5|4728.5|4727.5|4727|4725|164
1635234040000|2021-10-26 07:40:40|4727|4727|4731|4729.5|4731|4729.5|4727|4727|1236
1635234050000|2021-10-26 07:40:50|4732|4730.5|4731.5|4729.5|4733.5|4731.5|4731.5|4729.5|398
1635234060000|2021-10-26 07:41:00|4731|4730|4731|4730|4731.5|4730.5|4731|4729.5|126
1635234070000|2021-10-26 07:41:10|4731.5|4730.5|4731|4729|4731.5|4730.5|4730.5|4729|1756
1635234080000|2021-10-26 07:41:20|4730.5|4729.5|4730.5|4729|4730.5|4729.5|4730.5|4729|54
1635234090000|2021-10-26 07:41:30|||||||||33
1635234100000|2021-10-26 07:41:40|4731|4729.5|4734|4732.5|4735|4734|4731|4729|3641
1635234110000|2021-10-26 07:41:50|4734.5|4733|4733.5|4732.5|4734.5|4733|4733|4732.5|80
1635234120000|2021-10-26 07:42:00|4734|4733|4735|4733.5|4736.5|4734.5|4733|4732|3187
1635234130000|2021-10-26 07:42:10|4734.5|4733|4733.5|4732|4735|4733.5|4733.5|4732|370
1635234140000|2021-10-26 07:42:20|4733|4732.5|4733|4731.5|4733.5|4732.5|4733|4731.5|544
1635234150000|2021-10-26 07:42:30|4732.5||4733||4733||4732||936
1635234160000|2021-10-26 07:42:40|4733.5|4732|4734.5|4733.5|4735|4733.5|4733.5|4732|509
1635234170000|2021-10-26 07:42:50||4732.5||4732.5||4732.5||4732.5|5
1635234180000|2021-10-26 07:43:00|4735|4733|4735|4733.5|4736|4735.5|4735|4733|537
1635234190000|2021-10-26 07:43:10|4734.5|4733|4734|4732|4735|4733.5|4733.5|4732|1620
1635234200000|2021-10-26 07:43:20|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|4733|4732.5|0
1635234210000|2021-10-26 07:43:30|4734|4733|4738|4736.5|4739|4737.5|4734|4733|1293
1635234220000|2021-10-26 07:43:40|4737.5|4737|4737.5|4736.5|4739|4738|4737.5|4736.5|1622
1635234230000|2021-10-26 07:43:50||4735.5||4735.5||4735.5||4735.5|119
1635234240000|2021-10-26 07:44:00|4738|4736.5|4740|4738.5|4740.5|4738.5|4738|4735.5|269
1635234250000|2021-10-26 07:44:10|4739.5|4737.5|4741|4739.5|4741.5|4739.5|4739|4737.5|636
1635234260000|2021-10-26 07:44:20|4741.5|4740|4741|4739.5|4741.5|4740.5|4741|4739.5|0
1635234270000|2021-10-26 07:44:30|4741.5|4740|4743.5|4741.5|4744|4742|4741.5|4740|192
1635234280000|2021-10-26 07:44:40|4744|4742|4745|4742.5|4746|4743.5|4744|4741.5|332
1635234290000|2021-10-26 07:44:50|4745.5|4743|4745.5|4744.5|4745.5|4744.5|4745.5|4743|0
1635234300000|2021-10-26 07:45:00|4746|4745|4746|4744.5|4747.5|4746.5|4746|4744.5|177
1635234310000|2021-10-26 07:45:10|4746.5|4745|4746|4744.5|4748.5|4746.5|4746|4744.5|960
1635234320000|2021-10-26 07:45:20|4746.5|4745.5|4746|4744.5|4746.5|4745.5|4746|4744.5|717
1635234330000|2021-10-26 07:45:30|4746.5|4745|4750|4748.5|4750|4748.5|4746.5|4744.5|185
1635234340000|2021-10-26 07:45:40|4750.5||4750.5||4751||4750||20
1635234350000|2021-10-26 07:45:50|4751|4749|4752.5|4751|4753|4751|4751|4749|221
1635234360000|2021-10-26 07:46:00|4752|4750.5|4752|4750.5|4752|4751|4751.5|4750.5|46
1635234370000|2021-10-26 07:46:10|4753|4751|4753.5|4752|4753.5|4752|4753|4750.5|66
1635234380000|2021-10-26 07:46:20|4753|4751|4752.5|4751|4753|4751|4751.5|4750.5|370
1635234390000|2021-10-26 07:46:30|4752|4750.5|4752.5|4751|4752.5|4751|4751.5|4750.5|482
1635234400000|2021-10-26 07:46:40||4751.5||4751.5||4751.5||4751.5|414
1635234410000|2021-10-26 07:46:50|4753.5|4752|4754.5|4752.5|4755|4752.5|4753.5|4752|27
1635234420000|2021-10-26 07:47:00|4755|4753|4754.5|4753|4755|4753.5|4754.5|4753|184
1635234440000|2021-10-26 07:47:20|4755|4754|4757.5|4756|4757.5|4756|4754.5|4754|577
1635234460000|2021-10-26 07:47:40|4758|4756.5|4759|4758|4759.5|4758|4758|4756.5|218
1635234470000|2021-10-26 07:47:50|4759.5|4758.5|4760|4758.5|4760|4758.5|4759.5|4758.5|298
1635234480000|2021-10-26 07:48:00|4760.5|4759|4760|4758.5|4761|4759.5|4760|4758.5|414
1635234490000|2021-10-26 07:48:10|4760.5||4760.5||4761||4760.5||2
1635234500000|2021-10-26 07:48:20|4760|4759|4761|4759.5|4761|4759.5|4760|4759|479
1635234510000|2021-10-26 07:48:30|4760.5|4758.5|4759|4756.5|4761|4759.5|4759|4756|1200
1635234520000|2021-10-26 07:48:40|4758.5|4756|4755|4753.5|4758.5|4756|4755|4753.5|25
1635234530000|2021-10-26 07:48:50|4755.5|4754|4757|4755.5|4758|4756.5|4755.5|4754|1525
1635234540000|2021-10-26 07:49:00|4757.5|4756|4756.5|4755.5|4757.5|4756|4756|4754.5|12
1635234550000|2021-10-26 07:49:10|4756|4754.5|4758|4756.5|4758.5|4756.5|4756|4754.5|287
1635234560000|2021-10-26 07:49:20|4757.5|4757|4757|4754.5|4757.5|4757|4757|4754.5|1097
1635234570000|2021-10-26 07:49:30|4757.5|4755|4757.5|4755.5|4757.5|4755.5|4757.5|4755|180
1635234580000|2021-10-26 07:49:40|4758|4757|4758|4757.5|4758|4757.5|4758|4757|62
1635234590000|2021-10-26 07:49:50|4758.5|4758|4758|4757.5|4758.5|4758|4758|4757.5|21
1635234600000|2021-10-26 07:50:00|4758.5|4757|4757|4755.5|4758.5|4757|4757|4754.5|169
1635234610000|2021-10-26 07:50:10|4756.5|4755|4755|4753|4756.5|4755|4755|4752.5|324
1635234620000|2021-10-26 07:50:20||4752.5||4752.5||4753.5||4752.5|0
1635234630000|2021-10-26 07:50:30|4754.5|4753|4754|4752|4754.5|4753|4754|4751.5|329
1635234640000|2021-10-26 07:50:40||4752.5||4752.5||4752.5||4752|0
1635234650000|2021-10-26 07:50:50|4755|4753.5|4756|4754|4756|4754.5|4754|4753.5|534
1635234660000|2021-10-26 07:51:00|4755.5||4755||4755.5||4755||60
1635234670000|2021-10-26 07:51:10|4756|4754.5|4756|4754.5|4756|4754.5|4756|4754.5|32
1635234680000|2021-10-26 07:51:20|4755.5|4754|4758|4756.5|4758|4756.5|4755|4754|187
1635234700000|2021-10-26 07:51:40|4757.5|4756|4757.5|4756|4757.5|4756|4757.5|4756|1073
1635234710000|2021-10-26 07:51:50||4756.5||4756||4756.5||4756|125
1635234720000|2021-10-26 07:52:00||4757||4756.5||4757||4756|170
1635234730000|2021-10-26 07:52:10|4758|4756|4758|4756.5|4758|4756.5|4758|4756|96
1635234740000|2021-10-26 07:52:20|4757.5||4757.5||4757.5||4757.5||38
1635234750000|2021-10-26 07:52:30|4757|4756|4758.5|4758|4758.5|4758|4757|4756|732
1635234760000|2021-10-26 07:52:40|4758|4757.5|4756|4755|4758|4757.5|4756|4755|582
1635234770000|2021-10-26 07:52:50|4756.5|4755.5|4757|4755.5|4758|4756.5|4756.5|4755.5|1059
1635234780000|2021-10-26 07:53:00|4757.5|4756|4758|4756.5|4758|4756.5|4757.5|4756|24
1635234790000|2021-10-26 07:53:10|4757.5|4755.5|4757|4755.5|4758|4755.5|4756.5|4755|109
1635234820000|2021-10-26 07:53:40||4756||4756.5||4756.5||4756|132
1635234830000|2021-10-26 07:53:50|||||||||12
1635234840000|2021-10-26 07:54:00|||||||||3
1635234850000|2021-10-26 07:54:10|4758||4758||4758||4758||74
1635234860000|2021-10-26 07:54:20|4757.5|4756|4755.5|4755|4757.5|4756.5|4755.5|4755|403
1635234870000|2021-10-26 07:54:30|4756.5|4754.5|4755.5|4755|4756.5|4755|4755.5|4754.5|258
1635234880000|2021-10-26 07:54:40|4756.5|4754.5|4755.5|4755|4756.5|4755|4755.5|4754.5|2768
1635234890000|2021-10-26 07:54:50|4756|4755.5|4757|4755.5|4757|4755.5|4756|4755.5|1702
1635234900000|2021-10-26 07:55:00|4758|4756|4757.5|4755.5|4758|4757|4757|4755.5|617
1635234910000|2021-10-26 07:55:10|4757|4755|4756|4755|4757|4755.5|4756|4755|143
1635234920000|2021-10-26 07:55:20|4756.5|4754.5|4757|4755.5|4757|4756|4756.5|4754.5|886
1635234930000|2021-10-26 07:55:30|4757.5|4756|4757.5|4756.5|4758|4757.5|4757.5|4756|473
1635234940000|2021-10-26 07:55:40|4757|4755.5|4757.5|4756.5|4758|4756.5|4756.5|4755.5|416
1635234950000|2021-10-26 07:55:50|4757|4756|4755.5|4755|4757.5|4756.5|4755.5|4754.5|814
1635234960000|2021-10-26 07:56:00|4756|4754.5|4755.5|4755|4756|4755|4755.5|4754.5|562
1635234970000|2021-10-26 07:56:10||4754.5||4755||4755||4754.5|208
1635234980000|2021-10-26 07:56:20|4756|4754.5|4756|4755|4757.5|4756|4756|4754.5|1034
1635234990000|2021-10-26 07:56:30|||||||||237
1635235000000|2021-10-26 07:56:40|4755.5|4754.5|4756|4755|4756|4755|4755.5|4754.5|470
1635235010000|2021-10-26 07:56:50|4757|4755.5|4757.5|4755.5|4757.5|4756|4757|4755.5|227
1635235020000|2021-10-26 07:57:00|4758|4756|4759|4757.5|4759|4758|4758|4756|103
1635235040000|2021-10-26 07:57:20||4758||4758||4758||4758|85
1635235050000|2021-10-26 07:57:30|4759.5|4758.5|4760|4759|4761|4760|4759.5|4758.5|294
1635235060000|2021-10-26 07:57:40|4760.5||4760.5||4760.5||4760.5||0
1635235070000|2021-10-26 07:57:50||4759.5||4759.5||4759.5||4759.5|0
1635235080000|2021-10-26 07:58:00|4760|4760|4759|4758|4760.5|4760|4759|4757.5|546
1635235090000|2021-10-26 07:58:10|4758.5|4757.5|4759|4758|4759|4758|4758.5|4757.5|0
1635235100000|2021-10-26 07:58:20|4759.5|4758.5|4760.5|4759|4760.5|4759|4759.5|4758.5|272
1635235110000|2021-10-26 07:58:30||4759.5||4759||4759.5||4759|0
1635235120000|2021-10-26 07:58:40|4761|4759.5|4761|4760|4761|4760|4761|4759|227
1635235140000|2021-10-26 07:59:00|4762|4760.5|4762.5|4761|4763.5|4762|4762|4760.5|60
1635235150000|2021-10-26 07:59:10|4762|4760|4759|4758|4762|4760|4759|4758|407
1635235160000|2021-10-26 07:59:20|4758.5|4757|4758|4756.5|4758.5|4757|4758|4756.5|56
1635235170000|2021-10-26 07:59:30||4757||4757||4757||4757|0
1635235180000|2021-10-26 07:59:40|4757.5|4756.5|4757|4755.5|4757.5|4756.5|4757|4755.5|264
1635235190000|2021-10-26 07:59:50|4756.5|4755|4756.5|4755|4756.5|4755.5|4756|4755|148
1635235200000|2021-10-26 08:00:00|4756|4754.5|4757|4755.5|4757|4756|4755.5|4754.5|1004
1635235210000|2021-10-26 08:00:10|4757.5|4756|4758.5|4757.5|4759|4757.5|4757.5|4756|243
1635235220000|2021-10-26 08:00:20|4758|4756.5|4759.5|4757.5|4760|4757.5|4757|4755.5|722
1635235230000|2021-10-26 08:00:30|4759||4759||4759.5||4759||156
1635235250000|2021-10-26 08:00:50|||||||||28
1635235260000|2021-10-26 08:01:00|4758.5|4755.5|4757.5|4755.5|4759|4756.5|4757|4755.5|607
1635235270000|2021-10-26 08:01:10|4757|4756|4757.5|4755.5|4758|4757.5|4757|4755.5|973
1635235280000|2021-10-26 08:01:20||4756||4756.5||4756.5||4756|0
1635235290000|2021-10-26 08:01:30|4757|4756|4757|4755|4757|4756|4757|4755|183
1635235300000|2021-10-26 08:01:40|4757.5|4755.5|4757.5|4756|4760|4758.5|4757.5|4755.5|916
1635235310000|2021-10-26 08:01:50|4757|4755.5|4757|4755|4757.5|4756|4757|4755|235
1635235320000|2021-10-26 08:02:00|4756.5|4755.5|4757|4755.5|4758|4756|4756.5|4755|657
1635235340000|2021-10-26 08:02:20|4756.5|4755|4757|4755.5|4757|4755.5|4756|4755|168
1635235350000|2021-10-26 08:02:30|||||||||87
1635235370000|2021-10-26 08:02:50|4757.5|4756.5|4759|4757|4759|4757|4757.5|4756.5|121
1635235380000|2021-10-26 08:03:00|4759.5|4757.5|4758.5|4757|4760|4758|4758.5|4757|267
1635235400000|2021-10-26 08:03:20|4759|4757.5|4760.5|4759|4760.5|4759|4759|4757.5|179
1635235410000|2021-10-26 08:03:30|4761|4759.5|4761.5|4760|4762|4760|4761|4759|0
1635235420000|2021-10-26 08:03:40|4762|4760.5|4763.5|4762|4764|4762|4762|4760|122
1635235430000|2021-10-26 08:03:50|4763|4761.5|4763.5|4762|4763.5|4762|4763|4761|84
1635235440000|2021-10-26 08:04:00|4764|4763|4764|4763|4764.5|4764|4764|4762.5|936
1635235450000|2021-10-26 08:04:10|4764.5|4763.5|4764.5|4764|4764.5|4764|4764.5|4763.5|349
1635235460000|2021-10-26 08:04:20||4763.5||4764||4764||4763.5|125
1635235470000|2021-10-26 08:04:30|4765|4763.5|4763.5|4762.5|4765|4763.5|4763.5|4762.5|827
1635235480000|2021-10-26 08:04:40||4763||4762.5||4763||4762.5|0
1635235490000|2021-10-26 08:04:50|4764|4763|4764.5|4763|4765|4763.5|4764|4762.5|486
1635235500000|2021-10-26 08:05:00|4764|4762.5|4764|4763|4764.5|4763|4764|4762.5|0
1635235510000|2021-10-26 08:05:10|4764.5|4763.5|4764.5|4763|4764.5|4764|4764|4762.5|20
1635235520000|2021-10-26 08:05:20|4764|4762.5|4761|4759|4764|4763|4761|4759|262
1635235530000|2021-10-26 08:05:30||4759.5||4760||4760||4759.5|0
1635235540000|2021-10-26 08:05:40|4760.5|4759.5|4764|4762|4764|4762|4760|4759|564
1635235550000|2021-10-26 08:05:50|4763.5|4761.5|4761.5|4760|4764|4762|4761|4759|1786
1635235560000|2021-10-26 08:06:00|4761||4761||4761||4761||53
1635235570000|2021-10-26 08:06:10|4760.5|4761|4762.5|4761.5|4762.5|4761.5|4760.5|4761|273
1635235580000|2021-10-26 08:06:20|4763|4762.5|4763.5|4762|4763.5|4762.5|4763|4761.5|81
1635235590000|2021-10-26 08:06:30|4763|4761.5|4762|4761|4763|4761.5|4762|4761|165
1635235600000|2021-10-26 08:06:40|4762.5|4761.5|4763.5|4761.5|4763.5|4761.5|4762|4761.5|30
1635235610000|2021-10-26 08:06:50|4763|4762|4763.5|4761.5|4763.5|4762.5|4763|4761.5|0
1635235620000|2021-10-26 08:07:00|4763|4762|4763.5|4761.5|4763.5|4762.5|4763|4761.5|0
1635235630000|2021-10-26 08:07:10|4763|4762|4763.5|4762.5|4763.5|4762.5|4763|4762|0
1635235640000|2021-10-26 08:07:20||4761.5||4761.5||4761.5||4761.5|0
1635235660000|2021-10-26 08:07:40|4763|4762|4765|4763.5|4765|4763.5|4763|4762|526
1635235670000|2021-10-26 08:07:50|4764.5||4764||4764.5||4764||0
1635235680000|2021-10-26 08:08:00|4763.5|4762.5|4764|4761.5|4764.5|4762.5|4763.5|4761.5|84
1635235690000|2021-10-26 08:08:10|4763.5||4763||4763.5||4763||0
1635235700000|2021-10-26 08:08:20||4762||4761.5||4762||4761.5|0
1635235710000|2021-10-26 08:08:30|4762.5|4761|4760|4759.5|4762.5|4761.5|4760|4759.5|1920
1635235720000|2021-10-26 08:08:40|4759.5|4759|4759.5|4758|4759.5|4759|4759.5|4757.5|38
1635235740000|2021-10-26 08:09:00|||||||||175
1635235750000|2021-10-26 08:09:10|4759|4757.5|4758|4757|4759|4757.5|4758|4756.5|138
1635235760000|2021-10-26 08:09:20|4757.5|4756.5|4757|4755.5|4758|4756.5|4757|4755.5|0
1635235780000|2021-10-26 08:09:40|4758|4756|4757.5|4756.5|4758|4756.5|4757|4755.5|493
1635235790000|2021-10-26 08:09:50|4758|4757|4758|4756|4759.5|4757.5|4758|4756|239
1635235800000|2021-10-26 08:10:00|4757.5|4755.5|4757|4755.5|4757.5|4755.5|4757|4755.5|0
1635235820000|2021-10-26 08:10:20|4757.5|4756|4758.5|4757.5|4759|4757.5|4757.5|4756|1115
1635235830000|2021-10-26 08:10:30|4758|4757|4758|4756|4758|4757|4757|4755.5|0
1635235840000|2021-10-26 08:10:40|4757.5|4756.5|4760|4758.5|4760|4759|4757.5|4756.5|573
1635235850000|2021-10-26 08:10:50|4760.5||4760.5||4760.5||4760.5||50
1635235860000|2021-10-26 08:11:00|4761|4759|4760.5|4759.5|4761.5|4760|4759.5|4758.5|290
1635235870000|2021-10-26 08:11:10|4761|4760|4761|4760|4761|4760.5|4761|4759.5|20141
1635235880000|2021-10-26 08:11:20|||||||||420
1635235890000|2021-10-26 08:11:30|4760.5|4760.5|4761|4760|4761|4760.5|4760.5|4760|73
1635235900000|2021-10-26 08:11:40||4760.5||4760.5||4760.5||4760|0
1635235910000|2021-10-26 08:11:50|4760.5|4760|4759.5|4758|4761|4760|4759.5|4758|897
1635235920000|2021-10-26 08:12:00|4759|4758.5|4760.5|4758.5|4761|4758.5|4758.5|4758.5|217
1635235930000|2021-10-26 08:12:10|4761|4759|4761.5|4759.5|4761.5|4761|4761|4759|726
1635235940000|2021-10-26 08:12:20|4761|4760|4761.5|4759.5|4761.5|4760|4760.5|4759.5|240
1635235950000|2021-10-26 08:12:30|4761|4758.5|4760.5|4759.5|4761|4759.5|4760|4758.5|96
1635235960000|2021-10-26 08:12:40|4760|4759|4757.5|4756.5|4760|4759.5|4757|4755.5|1387
1635235970000|2021-10-26 08:12:50|4757|4756|4757|4755.5|4758|4756|4757|4755.5|37
1635235980000|2021-10-26 08:13:00|4756.5|4755|4756.5|4755|4757|4755.5|4756.5|4755|54
1635235990000|2021-10-26 08:13:10|4756||4756||4756||4756||0
1635236000000|2021-10-26 08:13:20|4755.5|4754.5|4758|4756.5|4758|4756.5|4754.5|4754|2004
1635236010000|2021-10-26 08:13:30|||||||||33
1635236020000|2021-10-26 08:13:40||4757||4757||4757||4757|0
1635236030000|2021-10-26 08:13:50|4759|4757.5|4758|4757|4759|4757.5|4758|4757|284
1635236040000|2021-10-26 08:14:00|4759|4757.5|4759|4757|4759.5|4758|4759|4757|111
1635236050000|2021-10-26 08:14:10||4757.5||4758||4758||4757.5|0
1635236060000|2021-10-26 08:14:20|4758.5||4758.5||4758.5||4758.5||73
1635236070000|2021-10-26 08:14:30|4759|4757|4758|4756.5|4759.5|4759|4758|4756.5|788
1635236080000|2021-10-26 08:14:40|4758.5|4757|4759.5|4758|4759.5|4758|4758.5|4757|137
1635236090000|2021-10-26 08:14:50|4760|4758.5|4759.5|4758|4761|4759.5|4759.5|4758|339
1635236100000|2021-10-26 08:15:00|4760.5|4758.5|4760.5|4759|4760.5|4759|4760.5|4758.5|126
1635236110000|2021-10-26 08:15:10|4760|4759.5|4760|4759.5|4760|4759.5|4760|4759.5|0
1635236120000|2021-10-26 08:15:20|4759.5|4759|4760|4758|4760|4759.5|4759|4757.5|371
1635236130000|2021-10-26 08:15:30||4758.5||4759||4759||4758|0
1635236140000|2021-10-26 08:15:40||4758.5||4759||4759||4758.5|0
1635236150000|2021-10-26 08:15:50|4760.5|4759.5|4761.5|4759.5|4761.5|4759.5|4760|4759.5|238
1635236170000|2021-10-26 08:16:10||4760||4760||4760.5||4760|37
1635236180000|2021-10-26 08:16:20|4761||4761.5||4761.5||4761||20
1635236190000|2021-10-26 08:16:30|4761||4761||4761||4761||12
1635236200000|2021-10-26 08:16:40|4761.5|4760.5|4763|4761.5|4763|4761.5|4761.5|4760.5|112
1635236210000|2021-10-26 08:16:50|4763.5|4761|4763|4761.5|4763.5|4761.5|4763|4760.5|0
1635236220000|2021-10-26 08:17:00||4762||4761.5||4762||4761.5|26
1635236230000|2021-10-26 08:17:10|4763.5|4762|4764.5|4763|4764.5|4763|4763.5|4762|126
1635236250000|2021-10-26 08:17:30|4764|4763.5|4764|4763|4764|4763.5|4764|4763|0
1635236270000|2021-10-26 08:17:50|4764.5|4763.5|4764.5|4763|4764.5|4763.5|4764|4763|202
1635236280000|2021-10-26 08:18:00|4764|4763.5|4764.5|4763.5|4764.5|4763.5|4764|4763.5|0
1635236290000|2021-10-26 08:18:10|4765|4764|4766|4765.5|4766|4765.5|4765|4764|238
1635236300000|2021-10-26 08:18:20|4766.5|4766|4767.5|4766|4767.5|4766|4766.5|4766|95
1635236320000|2021-10-26 08:18:40|4768|4766.5|4768|4766|4768.5|4767|4767.5|4766|209
1635236330000|2021-10-26 08:18:50|4767.5|4766.5|4767|4766.5|4767.5|4767|4767|4766.5|50
1635236340000|2021-10-26 08:19:00|4767.5|4767|4768|4767|4769|4767|4767.5|4766.5|672
1635236350000|2021-10-26 08:19:10||4766.5||4766.5||4766.5||4766.5|0
1635236360000|2021-10-26 08:19:20|4767.5|4767|4768.5|4767|4768.5|4767|4767.5|4767|156
1635236370000|2021-10-26 08:19:30|4768|4766.5|4768|4766.5|4768|4766.5|4768|4766.5|38
1635236380000|2021-10-26 08:19:40|4767.5|4766|4765.5|4764.5|4768|4766.5|4765.5|4764|1354
1635236390000|2021-10-26 08:19:50||4764||4764.5||4764.5||4764|56
1635236400000|2021-10-26 08:20:00|4765|4764|4765|4764|4765|4764|4765|4764|125
1635236410000|2021-10-26 08:20:10|4764.5|4763|4764.5|4763|4764.5|4763|4763.5|4762.5|456
1635236420000|2021-10-26 08:20:20|4765.5|4763.5|4766|4764.5|4766|4764.5|4765|4763.5|360
1635236440000|2021-10-26 08:20:40|||||||||27
1635236460000|2021-10-26 08:21:00|4765.5|4764|4767|4765|4767.5|4765|4765|4763|631
1635236470000|2021-10-26 08:21:10|4766.5|4766.5|4768.5|4767|4768.5|4767|4766.5|4766.5|322
1635236480000|2021-10-26 08:21:20|4769||4768.5||4769.5||4768.5||170
1635236490000|2021-10-26 08:21:30|4768|4766.5|4767.5|4766.5|4768|4767|4767.5|4766.5|207
1635236500000|2021-10-26 08:21:40|4767|4766|4766.5|4765.5|4767.5|4766.5|4766|4765.5|660
1635236510000|2021-10-26 08:21:50|4766|4766|4767.5|4766|4768.5|4766|4766|4765.5|263
1635236520000|2021-10-26 08:22:00|4768|4766.5|4768.5|4766|4768.5|4767|4768|4766|67
1635236530000|2021-10-26 08:22:10||4766.5||4767||4767||4766.5|0
1635236540000|2021-10-26 08:22:20|||||||||17
1635236550000|2021-10-26 08:22:30|4768|4766.5|4766.5|4765.5|4768|4766.5|4766.5|4765.5|543
1635236560000|2021-10-26 08:22:40|4767.5|4766|4767.5|4766|4767.5|4766|4767.5|4766|78
1635236570000|2021-10-26 08:22:50|4768||4767.5||4768||4767.5||0
1635236580000|2021-10-26 08:23:00|||||||||21
1635236590000|2021-10-26 08:23:10|4767|4765.5|4765.5|4764|4767|4766|4765.5|4764|322
1635236620000|2021-10-26 08:23:40|4766|4764.5|4766.5|4764.5|4766.5|4765.5|4766|4764|332
1635236630000|2021-10-26 08:23:50|4766|4764|4765.5|4764|4766|4764.5|4765.5|4764|0
1635236640000|2021-10-26 08:24:00|4766.5|4765|4765.5|4764|4767.5|4765.5|4765.5|4764|272
1635236650000|2021-10-26 08:24:10|||||||||88
1635236660000|2021-10-26 08:24:20|4765|4763.5|4761.5|4760|4765|4763.5|4761.5|4759.5|112
1635236670000|2021-10-26 08:24:30|4761|4759.5|4760.5|4759|4761.5|4759.5|4760.5|4759|979
1635236700000|2021-10-26 08:25:00|4760|4758.5|4758.5|4757|4760|4759|4758.5|4757|392
1635236710000|2021-10-26 08:25:10|4758|4756.5|4756.5|4754.5|4758|4756.5|4756.5|4754.5|339
1635236720000|2021-10-26 08:25:20|4757|4755|4757.5|4755.5|4759|4757.5|4757|4754.5|1248
1635236730000|2021-10-26 08:25:30|4757|4755|4760.5|4759|4760.5|4759|4756.5|4755|801
1635236740000|2021-10-26 08:25:40||4760||4759.5||4760||4759|109
1635236750000|2021-10-26 08:25:50||4759||4759||4759||4759|0
1635236760000|2021-10-26 08:26:00|4761.5|4759.5|4761|4759|4762|4760|4761|4759|188
1635236770000|2021-10-26 08:26:10|4761.5|4759.5|4761.5|4760|4762|4760|4761.5|4759.5|0
1635236780000|2021-10-26 08:26:20|4762|4760.5|4763.5|4762|4763.5|4762|4762|4760.5|247
1635236790000|2021-10-26 08:26:30|4763|4760.5|4762.5|4761|4763|4761|4762.5|4760.5|26
1635236800000|2021-10-26 08:26:40|4762|4760.5|4762.5|4761|4762.5|4761.5|4761.5|4760.5|239
1635236810000|2021-10-26 08:26:50|||||||||150
1635236820000|2021-10-26 08:27:00|4762||4762||4762||4762||12
1635236830000|2021-10-26 08:27:10|4761.5|4760.5|4759.5|4758|4761.5|4760.5|4759.5|4758|1355
1635236840000|2021-10-26 08:27:20|4760|4758.5|4761|4759|4761|4759|4760|4758.5|428
1635236850000|2021-10-26 08:27:30|4761.5|4759.5|4762|4760|4762|4760|4761.5|4759.5|354
1635236860000|2021-10-26 08:27:40|4762.5|4760.5|4763.5|4762|4763.5|4762|4762.5|4760.5|121
1635236870000|2021-10-26 08:27:50||4761.5||4761.5||4762||4761.5|0
1635236880000|2021-10-26 08:28:00|4764|4762|4763|4761.5|4764|4762|4763|4761.5|52
1635236890000|2021-10-26 08:28:10|4762.5|4761|4763|4762|4763|4762|4762|4761|509
1635236900000|2021-10-26 08:28:20|4763.5|4761.5|4762.5|4761.5|4764|4761.5|4762.5|4761.5|126
1635236910000|2021-10-26 08:28:30|4763|4762|4763|4762|4763|4762|4763|4761.5|65
1635236920000|2021-10-26 08:28:40|4763.5|4763|4764.5|4763|4764.5|4763|4763.5|4762|70
1635236930000|2021-10-26 08:28:50|4764|4762|4764|4762|4764.5|4762.5|4763.5|4762|4
1635236940000|2021-10-26 08:29:00|4763.5||4763.5||4763.5||4763.5||0
1635236960000|2021-10-26 08:29:20|4763|4761|4763.5|4762|4763.5|4762|4763|4761|209
1635236970000|2021-10-26 08:29:30|4763|4761|4762.5|4761.5|4763.5|4762|4761.5|4760.5|477
1635236980000|2021-10-26 08:29:40||4761||4761||4761||4760.5|60
1635236990000|2021-10-26 08:29:50|||||||||46
1635237000000|2021-10-26 08:30:00|4763|4761.5|4764.5|4763|4764.5|4763|4762.5|4761.5|1142
1635237020000|2021-10-26 08:30:20|4764|4762.5|4764.5|4763|4764.5|4763|4764|4762.5|392
1635237030000|2021-10-26 08:30:30|4764|4762.5|4763.5|4762.5|4764|4763|4763.5|4762.5|131
1635237050000|2021-10-26 08:30:50|4764|4762|4763.5|4762|4764.5|4763|4763.5|4762|41
1635237060000|2021-10-26 08:31:00|4764.5|4762.5|4764|4762|4764.5|4763.5|4764|4762|317
1635237070000|2021-10-26 08:31:10|4763.5|4761.5|4763|4762|4763.5|4762|4763|4761.5|166
1635237080000|2021-10-26 08:31:20|4762.5|4761|4762|4761|4762.5|4761|4762|4760.5|4
1635237090000|2021-10-26 08:31:30|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|351
1635237100000|2021-10-26 08:31:40|4763|4761|4764|4762|4764|4762.5|4763|4760.5|154
1635237120000|2021-10-26 08:32:00|4763.5|4761.5|4761.5|4760.5|4764|4761.5|4761|4760.5|315
1635237130000|2021-10-26 08:32:10|4762|4761|4763|4761|4763|4761|4761.5|4760.5|1070
1635237140000|2021-10-26 08:32:20|4762.5|4760.5|4761.5|4760.5|4762.5|4760.5|4761.5|4760.5|4
1635237150000|2021-10-26 08:32:30||4760||4760||4760||4760|45
1635237160000|2021-10-26 08:32:40|4761|4759.5|4759.5|4758|4761|4760|4759.5|4758|245
1635237170000|2021-10-26 08:32:50||4758.5||4758.5||4758.5||4758.5|22
1635237180000|2021-10-26 08:33:00|||||||||10
1635237190000|2021-10-26 08:33:10|4759||4759||4759||4759||11
1635237200000|2021-10-26 08:33:20|||||||||42
1635237210000|2021-10-26 08:33:30|||||||||347
1635237230000|2021-10-26 08:33:50|4758.5|4758|4758|4757|4759|4758|4758|4757|240
1635237240000|2021-10-26 08:34:00|4757.5|4756.5|4757.5|4756|4757.5|4756.5|4757.5|4755.5|17
1635237250000|2021-10-26 08:34:10|4757|4756.5|4758|4756.5|4758.5|4756.5|4757|4756.5|331
1635237260000|2021-10-26 08:34:20|4758.5|4757|4758|4757.5|4759.5|4758.5|4758|4757|352
1635237280000|2021-10-26 08:34:40||4756.5||4757.5||4757.5||4756.5|172
1635237300000|2021-10-26 08:35:00|4757.5|4756.5|4757.5|4756|4757.5|4756.5|4756|4755.5|267
1635237310000|2021-10-26 08:35:10|4757|4755.5|4756.5|4755.5|4757|4755.5|4756.5|4755.5|108
1635237320000|2021-10-26 08:35:20|4756|4756|4758|4757|4758|4757|4756|4756|730
1635237330000|2021-10-26 08:35:30|||||||||470
1635237350000|2021-10-26 08:35:50|4757.5|4756.5|4758|4756.5|4758|4756.5|4757.5|4756.5|518
1635237360000|2021-10-26 08:36:00|4757.5||4757.5||4757.5||4757.5||0
1635237370000|2021-10-26 08:36:10|||||||||58
1635237400000|2021-10-26 08:36:40|4758|4755.5|4756|4755|4758|4755.5|4755|4754|1736
1635237410000|2021-10-26 08:36:50|4756.5|4755.5|4756.5|4755.5|4757|4756|4756.5|4755.5|261
1635237420000|2021-10-26 08:37:00|4756|4755|4755.5|4754.5|4756|4755.5|4755.5|4754|169
1635237430000|2021-10-26 08:37:10|4756|4755|4756.5|4755|4757|4756|4756|4755|197
1635237440000|2021-10-26 08:37:20|||||||||85
1635237470000|2021-10-26 08:37:50|4756||4756||4756||4756||2
1635237480000|2021-10-26 08:38:00|4755.5|4754.5|4755.5|4754|4756|4754.5|4754|4753.5|408
1635237500000|2021-10-26 08:38:20|4756|4754.5|4756|4755|4756|4755|4756|4754.5|50
1635237510000|2021-10-26 08:38:30|4756.5|4755.5|4756.5|4755|4756.5|4755.5|4756.5|4755|8
1635237520000|2021-10-26 08:38:40|4756|4754.5|4756|4755|4756|4755|4756|4754.5|123
1635237530000|2021-10-26 08:38:50|4755.5||4755.5||4755.5||4755.5||0
1635237550000|2021-10-26 08:39:10|4756||4756||4756||4756||0
1635237560000|2021-10-26 08:39:20|4755.5||4755.5||4755.5||4755.5||0
1635237580000|2021-10-26 08:39:40|||||||||60
1635237590000|2021-10-26 08:39:50|4755|4754.5|4755|4753|4755.5|4755|4755|4753|623
1635237600000|2021-10-26 08:40:00|4755.5|4753.5|4756|4754.5|4756|4755|4755.5|4753.5|131
1635237610000|2021-10-26 08:40:10|4755.5||4755.5||4755.5||4755.5||0
1635237620000|2021-10-26 08:40:20|4756||4756||4756||4756||0
1635237630000|2021-10-26 08:40:30|4755.5|4754|4755.5|4753.5|4756|4755|4755.5|4753.5|665
1635237640000|2021-10-26 08:40:40||4754||4754||4754||4753.5|0
1635237670000|2021-10-26 08:41:10|4755|4753|4755.5|4753.5|4755.5|4753.5|4753.5|4753|336
1635237690000|2021-10-26 08:41:30|4755|4753|4754.5|4753|4755|4753|4754.5|4753|0
1635237720000|2021-10-26 08:42:00|4754|4752.5|4752.5|4751|4754.5|4753|4751.5|4750|1477
1635237730000|2021-10-26 08:42:10|4753|4751.5|4754.5|4753|4754.5|4753|4753|4751.5|216
1635237740000|2021-10-26 08:42:20|4754|4752|4753|4751|4754|4752|4752.5|4750.5|99
1635237750000|2021-10-26 08:42:30|4752.5|4751.5|4753|4751|4753|4752|4752.5|4751|0
1635237760000|2021-10-26 08:42:40|4752.5||4752.5||4752.5||4752.5||0
1635237770000|2021-10-26 08:42:50|4753|4751.5|4755.5|4754.5|4755.5|4754.5|4753|4751|822
1635237780000|2021-10-26 08:43:00||4754||4754||4754||4754|0
1635237800000|2021-10-26 08:43:20|4756.5|4754.5|4756.5|4754.5|4756.5|4755|4756.5|4754.5|59
1635237820000|2021-10-26 08:43:40|4756||4755.5||4756||4755.5||0
1635237830000|2021-10-26 08:43:50|4756|4755|4755.5|4754.5|4756|4755|4755.5|4754.5|185
1635237840000|2021-10-26 08:44:00|4755|4753.5|4755|4754.5|4755|4754.5|4754.5|4753|264
1635237850000|2021-10-26 08:44:10|4755.5|4754|4755|4754|4755.5|4754.5|4755|4754|229
1635237860000|2021-10-26 08:44:20|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|0
1635237870000|2021-10-26 08:44:30||4755||4755||4755||4755|0
1635237880000|2021-10-26 08:44:40|4756|4755.5|4756|4755|4756|4755.5|4756|4755|150
1635237890000|2021-10-26 08:44:50|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|4756.5|4755|231
1635237920000|2021-10-26 08:45:20|4757|4756|4756.5|4756|4757|4756|4756.5|4755.5|480
1635237930000|2021-10-26 08:45:30|4757|4756.5|4758|4756.5|4758.5|4756.5|4757|4756.5|158
1635237940000|2021-10-26 08:45:40|4758.5|4757|4758.5|4756.5|4758.5|4757|4758|4756.5|100
1635237950000|2021-10-26 08:45:50|4759|4757|4760.5|4758.5|4760.5|4758.5|4759|4757|110
1635237960000|2021-10-26 08:46:00|4760|4759|4760.5|4759.5|4760.5|4759.5|4760|4759|104
1635237970000|2021-10-26 08:46:10|4761|4759|4759.5|4759|4761.5|4759|4759.5|4759|286
1635237980000|2021-10-26 08:46:20|||||||||42
1635237990000|2021-10-26 08:46:30|4760|4759.5|4760|4759|4761|4759.5|4760|4759|50
1635238000000|2021-10-26 08:46:40|4760.5||4760||4760.5||4760||0
1635238010000|2021-10-26 08:46:50|4760.5||4760.5||4761||4760.5||90
1635238020000|2021-10-26 08:47:00|4761|4758.5|4760|4759|4761|4759|4759|4758.5|760
1635238030000|2021-10-26 08:47:10|4760.5|4759.5|4761|4759.5|4761|4760|4760|4759|291
1635238050000|2021-10-26 08:47:30||4760||4760||4760.5||4759.5|8
1635238070000|2021-10-26 08:47:50|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|68
1635238080000|2021-10-26 08:48:00|4762||4762.5||4762.5||4762||98
1635238100000|2021-10-26 08:48:20||4761||4761.5||4761.5||4761|0
1635238110000|2021-10-26 08:48:30|4762|4760.5|4760.5|4759.5|4762|4760.5|4760.5|4759.5|879
1635238120000|2021-10-26 08:48:40|4760|4759|4760|4759|4760|4759|4760|4759|729
1635238130000|2021-10-26 08:48:50|4760.5|4759.5|4760.5|4759|4761|4760|4760.5|4759|622
1635238140000|2021-10-26 08:49:00|4760|4758.5|4759.5|4758.5|4760|4758.5|4759.5|4758.5|3
1635238150000|2021-10-26 08:49:10|4759|4758|4760|4759|4760|4759|4759|4758|213
1635238160000|2021-10-26 08:49:20|4760.5|4759.5|4761|4759.5|4761|4759.5|4760.5|4759|162
1635238170000|2021-10-26 08:49:30|4761.5|4760|4761.5|4760.5|4761.5|4760.5|4761.5|4760|189
1635238180000|2021-10-26 08:49:40||4761||4761||4761||4760.5|12
1635238190000|2021-10-26 08:49:50||4760.5||4760.5||4760.5||4760.5|147
1635238200000|2021-10-26 08:50:00|4762|4761|4762.5|4761.5|4762.5|4761.5|4762|4761|53
1635238210000|2021-10-26 08:50:10|4763|4761|4763|4761.5|4763|4762|4763|4761|68
1635238220000|2021-10-26 08:50:20|4762.5|4762|4763|4761.5|4763|4762|4762.5|4761.5|134
1635238230000|2021-10-26 08:50:30||4762||4761.5||4762||4761.5|0
1635238240000|2021-10-26 08:50:40||4762||4761.5||4762||4761.5|0
1635238250000|2021-10-26 08:50:50|4762.5|4762|4762.5|4761|4762.5|4762|4762.5|4761|408
1635238260000|2021-10-26 08:51:00|4762||4762.5||4762.5||4762||0
1635238270000|2021-10-26 08:51:10|4762|4760.5|4760.5|4759|4762|4761|4760.5|4759|711
1635238280000|2021-10-26 08:51:20|4761.5|4759.5|4762|4760.5|4762.5|4760.5|4761.5|4759.5|19
1635238290000|2021-10-26 08:51:30|4761.5|4760|4761.5|4759.5|4761.5|4760|4761|4759.5|244
1635238310000|2021-10-26 08:51:50|4761|4759|4760.5|4759.5|4761|4759.5|4760.5|4759|335
1635238320000|2021-10-26 08:52:00|4761.5|4760|4760.5|4759|4761.5|4760|4760.5|4759|0
1635238330000|2021-10-26 08:52:10||4759.5||4759||4759.5||4759|0
1635238340000|2021-10-26 08:52:20|4761|4759.5|4761|4759.5|4761|4759.5|4761|4759.5|431
1635238350000|2021-10-26 08:52:30|4761.5||4761.5||4761.5||4761.5||0
1635238360000|2021-10-26 08:52:40|4761|4760|4761|4759.5|4761.5|4760.5|4761|4759.5|1
1635238370000|2021-10-26 08:52:50|4761.5|4760|4762.5|4760.5|4762.5|4760.5|4761.5|4760|266
1635238380000|2021-10-26 08:53:00|4762|4761|4761.5|4760.5|4762|4761.5|4761.5|4760.5|231
1635238390000|2021-10-26 08:53:10|4762|4761|4762.5|4761|4762.5|4761.5|4762|4760.5|504
1635238400000|2021-10-26 08:53:20|4762|4761.5|4762|4761|4762|4761.5|4762|4760.5|462
1635238410000|2021-10-26 08:53:30|4762.5|4761.5|4764|4762.5|4764|4762.5|4762.5|4761.5|389
1635238420000|2021-10-26 08:53:40|4763.5|4763|4764.5|4763|4764.5|4763|4763.5|4763|0
1635238450000|2021-10-26 08:54:10||4763.5||4763.5||4763.5||4763.5|0
1635238460000|2021-10-26 08:54:20|||||||||60
1635238470000|2021-10-26 08:54:30|4764|4763|4763.5|4761.5|4764|4763|4763|4761.5|438
1635238480000|2021-10-26 08:54:40||4762||4762.5||4762.5||4762|0
1635238490000|2021-10-26 08:54:50||4762||4762.5||4762.5||4762|0
1635238500000|2021-10-26 08:55:00|4764.5|4763|4764|4762.5|4765|4763.5|4764|4762.5|212
1635238510000|2021-10-26 08:55:10|4763.5||4763.5||4763.5||4763.5||1
1635238520000|2021-10-26 08:55:20|||||||||100
1635238530000|2021-10-26 08:55:30|4763|4761.5|4762|4761|4763|4761.5|4760.5|4760|1540
1635238540000|2021-10-26 08:55:40|4762.5|4760.5|4763.5|4762|4763.5|4762.5|4762.5|4760.5|96
1635238560000|2021-10-26 08:56:00|4763|4761.5|4762.5|4760.5|4763.5|4762|4762|4760.5|200
1635238570000|2021-10-26 08:56:10|4763|4761|4762.5|4761.5|4763|4761.5|4762.5|4761|13
1635238590000|2021-10-26 08:56:30|||||||||104
1635238600000|2021-10-26 08:56:40|4763|4762|4763.5|4762|4763.5|4762.5|4763|4762|184
1635238610000|2021-10-26 08:56:50||4762.5||4762||4762.5||4762|0
1635238620000|2021-10-26 08:57:00|4764|4762.5|4765|4763|4765|4763.5|4764|4762.5|206
1635238630000|2021-10-26 08:57:10|4764.5|4762.5|4764|4762.5|4764.5|4762.5|4764|4762|4
1635238650000|2021-10-26 08:57:30|4764.5|4763.5|4764.5|4763.5|4765.5|4764.5|4764.5|4763.5|416
1635238660000|2021-10-26 08:57:40|4765|4763|4765.5|4764.5|4765.5|4764.5|4765|4763|92
1635238670000|2021-10-26 08:57:50|4766.5|4765|4766.5|4764.5|4766.5|4765.5|4766.5|4764.5|73
1635238680000|2021-10-26 08:58:00|||||||||171
1635238700000|2021-10-26 08:58:20|4766||4766||4766||4765.5||0
1635238710000|2021-10-26 08:58:30|||||||||20
1635238730000|2021-10-26 08:58:50|4765.5|4765|4766|4765|4766|4765.5|4765.5|4765|192
1635238740000|2021-10-26 08:59:00|4766.5|4765.5|4769|4767.5|4769.5|4767.5|4766.5|4765.5|172
1635238750000|2021-10-26 08:59:10|4768.5|4767|4767.5|4767|4768.5|4767|4767.5|4766.5|810
1635238760000|2021-10-26 08:59:20|4768|4767.5|4769|4767.5|4769|4767.5|4768|4767.5|625
1635238770000|2021-10-26 08:59:30|4768.5|4767|4768.5|4767|4768.5|4767.5|4768|4767|128
1635238780000|2021-10-26 08:59:40|4768|4767.5|4769|4767.5|4769|4767.5|4768|4767.5|0
1635238790000|2021-10-26 08:59:50|||||||||80
1635238810000|2021-10-26 09:00:10|4769.5|4768.5|4769.5|4768.5|4770.5|4768.5|4769.5|4768.5|183
1635238820000|2021-10-26 09:00:20||4769||4769||4769||4769|0
1635238830000|2021-10-26 09:00:30|4770.5|4769.5|4772|4771.5|4772|4771.5|4770|4769.5|141
1635238840000|2021-10-26 09:00:40|4772.5|4772|4772|4770.5|4773|4772|4772|4770.5|588
1635238850000|2021-10-26 09:00:50|4771.5|4771|4771.5|4770.5|4772|4771|4771.5|4770.5|5
1635238860000|2021-10-26 09:01:00||4771||4770.5||4771||4770.5|21
1635238870000|2021-10-26 09:01:10|||||||||8
1635238890000|2021-10-26 09:01:30|4771|4769.5|4771.5|4770.5|4771.5|4770.5|4770.5|4769.5|1083
1635238900000|2021-10-26 09:01:40|4771|4769.5|4771|4769.5|4771|4769.5|4770|4769|237
1635238910000|2021-10-26 09:01:50|4770.5|4769|4770.5|4769|4770.5|4769|4770|4769|111
1635238920000|2021-10-26 09:02:00|4770|4768.5|4770|4768.5|4770|4768.5|4770|4768.5|498
1635238930000|2021-10-26 09:02:10|4769.5|4767.5|4768|4766.5|4769.5|4767.5|4768|4766|291
1635238950000|2021-10-26 09:02:30||4767||4767||4767||4767|0
1635238960000|2021-10-26 09:02:40|4769|4767.5|4769.5|4768|4770|4768|4769|4767.5|344
1635238970000|2021-10-26 09:02:50|4770||4770||4770||4770||0
1635238980000|2021-10-26 09:03:00|4769.5|4767.5|4769|4767|4769.5|4767.5|4769|4767|9
1635238990000|2021-10-26 09:03:10|4768.5|4767.5|4768|4766.5|4768.5|4767.5|4768|4766.5|363
1635239000000|2021-10-26 09:03:20|4767.5|4766|4766|4764.5|4767.5|4766|4766|4764|714
1635239010000|2021-10-26 09:03:30|4766.5|4765|4764.5|4763|4767|4765|4764.5|4763|2047
1635239020000|2021-10-26 09:03:40|4764|4762.5|4762.5|4760.5|4764|4762.5|4762.5|4760.5|78
1635239030000|2021-10-26 09:03:50||4761||4760.5||4761||4760.5|0
1635239040000|2021-10-26 09:04:00|4762|4760|4760.5|4759.5|4762|4760|4760.5|4759.5|629
1635239050000|2021-10-26 09:04:10|4760|4760|4757.5|4756|4760.5|4760|4757.5|4756|3808
1635239060000|2021-10-26 09:04:20|4757|4755|4756|4755|4757|4756.5|4756|4755|356
1635239070000|2021-10-26 09:04:30|4756.5|4755.5|4757.5|4756.5|4757.5|4756.5|4756.5|4755|1087
1635239080000|2021-10-26 09:04:40|4757|4755.5|4757|4755|4757|4755.5|4757|4755|4
1635239090000|2021-10-26 09:04:50|4756.5|4755.5|4756.5|4755.5|4756.5|4755.5|4756.5|4755|1
1635239100000|2021-10-26 09:05:00|4756|4755|4756|4755|4756|4755|4756|4755|715
1635239110000|2021-10-26 09:05:10|4755.5|4754.5|4753.5|4752|4756|4755|4753.5|4751|2631
1635239120000|2021-10-26 09:05:20|4753|4751.5|4752.5|4750.5|4753|4751.5|4752.5|4750.5|4
1635239140000|2021-10-26 09:05:40|4752||4752||4752||4752||0
1635239150000|2021-10-26 09:05:50|4752.5|4751|4752.5|4751|4752.5|4751.5|4752|4750.5|116
1635239160000|2021-10-26 09:06:00|4753|4751.5|4752|4750.5|4753|4751.5|4752|4750.5|787
1635239170000|2021-10-26 09:06:10|4751.5|4750|4749|4747|4752|4750|4748.5|4746.5|3805
1635239180000|2021-10-26 09:06:20|4748.5|4747.5|4749|4747.5|4749|4747.5|4748|4747.5|121
1635239190000|2021-10-26 09:06:30|4748.5|4747|4748.5|4747|4748.5|4747|4748|4747|0
1635239200000|2021-10-26 09:06:40|4748|4746.5|4748|4746.5|4748|4747|4747.5|4746.5|166
1635239210000|2021-10-26 09:06:50|4747.5||4748||4748||4747.5||0
1635239220000|2021-10-26 09:07:00|||||||||175
1635239230000|2021-10-26 09:07:10||4747||4746.5||4747||4746.5|24
1635239240000|2021-10-26 09:07:20|4747.5||4747.5||4747.5||4747.5||0
1635239250000|2021-10-26 09:07:30|||||||||73
1635239260000|2021-10-26 09:07:40|4748|4747|4747.5|4746|4748|4747|4747|4745.5|1602
1635239270000|2021-10-26 09:07:50|4747|4745.5|4746|4745|4747|4745.5|4746|4745|459
1635239280000|2021-10-26 09:08:00|4745.5|4744.5|4745|4744|4746|4744.5|4745|4743.5|762
1635239290000|2021-10-26 09:08:10||4743.5||4743.5||4743.5||4743.5|133
1635239300000|2021-10-26 09:08:20||4744||4744||4744||4744|0
1635239310000|2021-10-26 09:08:30|||||||||1
1635239320000|2021-10-26 09:08:40|4744.5|4743.5|4744.5|4743.5|4745|4744.5|4744.5|4743.5|360
1635239330000|2021-10-26 09:08:50||4744||4743.5||4744||4743.5|1
1635239340000|2021-10-26 09:09:00|||||||||5
1635239350000|2021-10-26 09:09:10|||||||||774
1635239360000|2021-10-26 09:09:20|4744|4744|4744.5|4743.5|4744.5|4744|4744|4743.5|198
1635239380000|2021-10-26 09:09:40|4744|4743|4743|4741.5|4744|4743|4743|4741.5|377
1635239390000|2021-10-26 09:09:50|||||||||12
1635239400000|2021-10-26 09:10:00|4742.5|4741|4742|4741|4742.5|4742|4742|4741|2075
1635239430000|2021-10-26 09:10:30|4741.5||4741.5||4741.5||4741.5||33
1635239450000|2021-10-26 09:10:50|4742|4740.5|4740|4739|4742|4741|4739|4738|4409
1635239460000|2021-10-26 09:11:00|4740.5|4739.5|4740|4738|4741|4740|4740|4738|1264
1635239470000|2021-10-26 09:11:10|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|4739|4738.5|37
1635239480000|2021-10-26 09:11:20|4740|4739|4739.5|4738.5|4740|4739.5|4739.5|4738.5|1946
1635239510000|2021-10-26 09:11:50|4739|4739|4743|4741.5|4743|4741.5|4739|4739|1655
1635239520000|2021-10-26 09:12:00|4742.5|4741|4745|4743.5|4746|4744.5|4742|4741|1153
1635239530000|2021-10-26 09:12:10|4744.5|4743|4745|4743.5|4745|4744|4743.5|4743|267
1635239540000|2021-10-26 09:12:20|4746|4744|4743.5|4742.5|4746|4745|4743.5|4742.5|1844
1635239550000|2021-10-26 09:12:30|4742.5|4742|4743.5|4742.5|4743.5|4742.5|4742.5|4742|568
1635239560000|2021-10-26 09:12:40|||||||||30
1635239570000|2021-10-26 09:12:50|4743|4742|4742|4741|4743.5|4742|4741.5|4740.5|494
1635239580000|2021-10-26 09:13:00|4742.5|4740.5|4741.5|4740.5|4742.5|4741|4741|4740.5|693
1635239590000|2021-10-26 09:13:10|4742.5|4741|4741.5|4740.5|4742.5|4742|4741.5|4740.5|336
1635239600000|2021-10-26 09:13:20|4742.5|4741.5|4741|4739.5|4742.5|4741.5|4741|4739.5|614
1635239610000|2021-10-26 09:13:30|4740.5||4740.5||4740.5||4740.5||75
1635239630000|2021-10-26 09:13:50|4739.5|4740|4739.5|4739|4740.5|4740|4739.5|4739|1224
1635239640000|2021-10-26 09:14:00|4740.5|4739.5|4741.5|4741|4741.5|4741|4740.5|4739.5|2046
1635239650000|2021-10-26 09:14:10|4741|4740.5|4741.5|4740|4741.5|4740.5|4741|4740|32
1635239660000|2021-10-26 09:14:20|||||||||53
1635239690000|2021-10-26 09:14:50|4741|4740.5|4741.5|4741|4742|4741|4740|4739|2352
1635239700000|2021-10-26 09:15:00|4742.5|4741.5|4741.5|4740|4743.5|4742|4741.5|4740|2102
1635239720000|2021-10-26 09:15:20|4742.5|4740.5|4741.5|4740|4743|4741.5|4741.5|4740|629
1635239730000|2021-10-26 09:15:30|4741|4739|4740|4739|4741|4739|4740|4739|174
1635239740000|2021-10-26 09:15:40|||||||||445
1635239750000|2021-10-26 09:15:50|||||||||83
1635239760000|2021-10-26 09:16:00|||||||||110
1635239780000|2021-10-26 09:16:20|4739.5|4738.5|4738|4736.5|4739.5|4738.5|4738|4736|1614
1635239790000|2021-10-26 09:16:30|4737.5|4737.5|4737.5|4736.5|4737.5|4737.5|4737.5|4736.5|128
1635239800000|2021-10-26 09:16:40|4738|4737|4736.5|4736|4738|4737.5|4736.5|4736|2110
1635239810000|2021-10-26 09:16:50|4737.5|4736.5|4737.5|4736.5|4737.5|4736.5|4737.5|4736.5|89
1635239820000|2021-10-26 09:17:00|4738|4737|4738.5|4737.5|4738.5|4737.5|4737.5|4736.5|3212
1635239830000|2021-10-26 09:17:10|||||||||32
1635239840000|2021-10-26 09:17:20|4740|4738|4739|4738|4740.5|4740|4738.5|4737.5|4278
1635239850000|2021-10-26 09:17:30||4737.5||4737.5||4737.5||4737.5|122
1635239860000|2021-10-26 09:17:40|4738.5|4737|4738|4736.5|4739|4737|4738|4736.5|114
1635239870000|2021-10-26 09:17:50|4737.5|4737|4736.5|4735|4737.5|4737|4736.5|4735|1894
1635239880000|2021-10-26 09:18:00|4736|4735.5|4736.5|4735.5|4736.5|4735.5|4736|4735.5|133
1635239890000|2021-10-26 09:18:10|4737|4736|4738|4737.5|4738.5|4737.5|4737|4736|1313
1635239900000|2021-10-26 09:18:20|4737.5|4737|4737.5|4736|4737.5|4737|4737.5|4736|465
1635239930000|2021-10-26 09:18:50||4736.5||4736.5||4736.5||4736.5|0
1635239940000|2021-10-26 09:19:00|||||||||525
1635239970000|2021-10-26 09:19:30|4737|4736|4736|4734|4737|4736|4735|4733.5|943
1635239980000|2021-10-26 09:19:40|4735.5|4734.5|4736|4735|4736|4735|4735.5|4734.5|215
1635239990000|2021-10-26 09:19:50|||||||||12
1635240000000|2021-10-26 09:20:00|4735.5|4734.5|4733.5|4732.5|4735.5|4734.5|4733|4732.5|2061
1635240010000|2021-10-26 09:20:10|||||||||183
1635240020000|2021-10-26 09:20:20|||||||||273
1635240030000|2021-10-26 09:20:30|||||||||5
1635240060000|2021-10-26 09:21:00|4733|4732|4732.5|4731.5|4733.5|4732|4732|4731|2731
1635240070000|2021-10-26 09:21:10|4732|4731|4733|4732.5|4733|4732.5|4732|4731|849
1635240080000|2021-10-26 09:21:20|4733.5|4733|4737.5|4736|4737.5|4736|4733.5|4733|914
1635240090000|2021-10-26 09:21:30|4737|4735.5|4736|4735|4737|4735.5|4736|4735|360
1635240100000|2021-10-26 09:21:40|4736.5|4735.5|4737.5|4735.5|4737.5|4735.5|4736.5|4735.5|487
1635240110000|2021-10-26 09:21:50|4738|4736|4738|4736.5|4738.5|4736.5|4738|4736|31
1635240120000|2021-10-26 09:22:00|4738.5|4737|4739|4737.5|4739.5|4737.5|4738.5|4737|4
1635240130000|2021-10-26 09:22:10|4739.5|4738|4740.5|4738.5|4741|4739.5|4739.5|4738|145
1635240150000|2021-10-26 09:22:30|4740|4739|4740.5|4739|4740.5|4739|4739.5|4739|0
1635240160000|2021-10-26 09:22:40|4740||4740||4740||4740||128
1635240170000|2021-10-26 09:22:50|4740.5||4740.5||4740.5||4740.5||182
1635240180000|2021-10-26 09:23:00|4741|4739.5|4741.5|4740.5|4741.5|4740.5|4741|4739.5|220
1635240190000|2021-10-26 09:23:10|4742.5|4741|4743.5|4741.5|4743.5|4741.5|4742|4741|20
1635240200000|2021-10-26 09:23:20|4744|4742|4744.5|4743|4745|4743.5|4744|4742|41
1635240210000|2021-10-26 09:23:30|4745|4743.5|4745.5|4743.5|4746|4744.5|4745|4743.5|416
1635240220000|2021-10-26 09:23:40|4745|4744|4745.5|4744|4745.5|4744|4744.5|4744|0
1635240230000|2021-10-26 09:23:50|4746|4744.5|4746|4745|4746|4745|4746|4744|29
1635240240000|2021-10-26 09:24:00|4745.5|4744|4746|4745|4746|4745|4745.5|4744|924
1635240250000|2021-10-26 09:24:10|4746.5|4745.5|4747|4745.5|4747|4745.5|4746.5|4745.5|35
1635240260000|2021-10-26 09:24:20|4747.5||4747.5||4747.5||4747.5||200
1635240270000|2021-10-26 09:24:30|4748|4746|4748|4746.5|4748|4746.5|4748|4746|0
1635240280000|2021-10-26 09:24:40|4747.5|4747|4748.5|4747.5|4749|4747.5|4747.5|4747|129
1635240290000|2021-10-26 09:24:50||4747||4747.5||4747.5||4747|238
1635240300000|2021-10-26 09:25:00|4748|4747|4750|4748.5|4750|4748.5|4747.5|4746.5|1891
1635240310000|2021-10-26 09:25:10|4749.5|4749|4747.5|4746.5|4750|4749.5|4747.5|4746.5|518
1635240320000|2021-10-26 09:25:20|4748.5|4747|4748|4746.5|4748.5|4747|4748|4746.5|1572
1635240330000|2021-10-26 09:25:30|4748.5|4747|4748.5|4747|4748.5|4747|4748.5|4747|59
1635240340000|2021-10-26 09:25:40|4749|4747.5|4750|4748|4750|4748|4749|4747.5|94
1635240350000|2021-10-26 09:25:50|4749.5|4748.5|4750|4749|4750|4749|4749.5|4748.5|53
1635240360000|2021-10-26 09:26:00|4749.5|4748|4749.5|4748|4749.5|4748|4749.5|4748|56
1635240370000|2021-10-26 09:26:10|4750|4748.5|4750.5|4749|4750.5|4749|4750|4748.5|189
1635240380000|2021-10-26 09:26:20|4750|4749.5|4753|4751|4753|4752|4750|4749.5|444
1635240390000|2021-10-26 09:26:30|4752.5|4750|4750.5|4749|4753|4750|4750.5|4749|453
1635240400000|2021-10-26 09:26:40|4750|4748|4750|4749.5|4750|4749.5|4750|4748|477
1635240410000|2021-10-26 09:26:50|4750.5||4750.5||4750.5||4750.5||66
1635240420000|2021-10-26 09:27:00|4751.5|4750|4751.5|4750.5|4752.5|4750.5|4751.5|4750|419
1635240430000|2021-10-26 09:27:10|4752|4750|4751.5|4750|4752|4751.5|4751.5|4750|612
1635240440000|2021-10-26 09:27:20|4752|4750.5|4752|4750.5|4752|4750.5|4752|4750|0
1635240450000|2021-10-26 09:27:30|4751.5|4750|4748.5|4746.5|4751.5|4750|4748.5|4746.5|1143
1635240460000|2021-10-26 09:27:40|4749|4747|4749.5|4747.5|4749.5|4747.5|4749|4747|0
1635240480000|2021-10-26 09:28:00|4749|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|196
1635240490000|2021-10-26 09:28:10|4749|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|320
1635240500000|2021-10-26 09:28:20||4747||4747.5||4747.5||4746.5|157
1635240510000|2021-10-26 09:28:30||4748||4747.5||4748||4747.5|145
1635240520000|2021-10-26 09:28:40|4748|4746.5|4746.5|4745.5|4748|4746.5|4746.5|4745.5|88
1635240530000|2021-10-26 09:28:50||4745||4745.5||4745.5||4745|130
1635240540000|2021-10-26 09:29:00|||||||||16
1635240550000|2021-10-26 09:29:10|4747|4746|4747|4745.5|4747|4746|4747|4745.5|54
1635240560000|2021-10-26 09:29:20||4746||4746||4746||4746|427
1635240570000|2021-10-26 09:29:30|||||||||104
1635240590000|2021-10-26 09:29:50|||||||||12
1635240600000|2021-10-26 09:30:00|4746.5|4745.5|4745.5|4744|4747|4745.5|4745.5|4743.5|478
1635240610000|2021-10-26 09:30:10|4746|4744.5|4746.5|4744.5|4746.5|4745|4746|4744.5|215
1635240620000|2021-10-26 09:30:20|4746|4744|4745.5|4744|4746|4744|4745.5|4744|0
1635240640000|2021-10-26 09:30:40|4745|4743.5|4745|4744|4745|4744|4745|4743.5|0
1635240650000|2021-10-26 09:30:50|||||||||292
1635240660000|2021-10-26 09:31:00|4745.5|4743.5|4746|4744|4746|4744|4745.5|4743.5|13
1635240670000|2021-10-26 09:31:10|4745.5|4744.5|4745.5|4744|4745.5|4745|4745|4744|0
1635240680000|2021-10-26 09:31:20|4745|4744.5|4746|4745|4746|4745|4745|4744.5|163
1635240690000|2021-10-26 09:31:30|4746.5|4745.5|4748.5|4747|4748.5|4747|4746.5|4745.5|311
1635240700000|2021-10-26 09:31:40|4748||4748.5||4748.5||4747.5||78
1635240710000|2021-10-26 09:31:50||4747.5||4747.5||4747.5||4747.5|0
1635240720000|2021-10-26 09:32:00|4748|4747|4745.5|4744.5|4748|4747|4745.5|4744|568
1635240740000|2021-10-26 09:32:20|4746|4745|4747|4745.5|4748|4746|4745.5|4745|443
1635240750000|2021-10-26 09:32:30||4746||4745.5||4746||4745.5|0
1635240760000|2021-10-26 09:32:40|4746.5||4746||4746.5||4746||26
1635240770000|2021-10-26 09:32:50|4747|4746|4747|4745.5|4747|4746|4746|4745.5|17
1635240780000|2021-10-26 09:33:00|4747.5|4746|4747.5|4746|4748.5|4747|4747|4746|322
1635240790000|2021-10-26 09:33:10|4747|4745.5|4747.5|4745.5|4747.5|4746|4747|4745.5|34
1635240800000|2021-10-26 09:33:20||4746||4746.5||4746.5||4746|1000
1635240820000|2021-10-26 09:33:40|4747|4745.5|4745|4743.5|4747|4746.5|4744.5|4743|903
1635240830000|2021-10-26 09:33:50||4743||4743||4743.5||4743|0
1635240840000|2021-10-26 09:34:00|4744.5||4744.5||4744.5||4744.5||0
1635240850000|2021-10-26 09:34:10|4745|4743.5|4745|4743.5|4746|4745|4744|4743|1926
1635240860000|2021-10-26 09:34:20||4744||4744||4744||4743.5|0
1635240870000|2021-10-26 09:34:30|4744.5|4743.5|4745.5|4744.5|4746|4745|4744.5|4743.5|421
1635240890000|2021-10-26 09:34:50|4746|4745|4747|4745.5|4747|4745.5|4745.5|4744.5|253
1635240900000|2021-10-26 09:35:00|4747.5||4747.5||4747.5||4747.5||145
1635240930000|2021-10-26 09:35:30|4748|4746|4748|4746.5|4748.5|4746.5|4748|4746|0
1635240950000|2021-10-26 09:35:50|4748.5|4747|4748.5|4747|4749.5|4748|4748|4746.5|2789
1635240960000|2021-10-26 09:36:00|4748|4746.5|4747|4746|4748.5|4746.5|4747|4746|709
1635240970000|2021-10-26 09:36:10|4746.5|4745.5|4744|4743.5|4746.5|4745.5|4743.5|4742|542
1635240980000|2021-10-26 09:36:20|||||||||5
1635241000000|2021-10-26 09:36:40|4743.5|4742.5|4743|4741|4743.5|4742.5|4743|4741|211
1635241010000|2021-10-26 09:36:50|4742.5|4740|4739|4738|4742.5|4740|4739|4738|1195
1635241020000|2021-10-26 09:37:00|4740|4738.5|4742|4741|4742|4741|4740|4738.5|759
1635241030000|2021-10-26 09:37:10|4742.5|4742|4744|4742|4744|4742.5|4742.5|4742|291
1635241040000|2021-10-26 09:37:20|4743.5||4743||4743.5||4743||2
1635241060000|2021-10-26 09:37:40|4742.5|4741.5|4742.5|4741|4743|4742|4742|4741|287
1635241080000|2021-10-26 09:38:00|4742||4742||4742||4742||0
1635241090000|2021-10-26 09:38:10|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|31
1635241100000|2021-10-26 09:38:20|4742|4741|4744.5|4743|4745.5|4743.5|4742|4741|4807
1635241120000|2021-10-26 09:38:40|||||||||21
1635241130000|2021-10-26 09:38:50||4743.5||4743||4743.5||4743|127
1635241150000|2021-10-26 09:39:10|4744|4742.5|4744|4743|4744|4743|4743.5|4742|196
1635241160000|2021-10-26 09:39:20|4744.5|4743.5|4746|4744.5|4746|4744.5|4744.5|4743.5|147
1635241170000|2021-10-26 09:39:30||4745||4744.5||4745||4744.5|0
1635241180000|2021-10-26 09:39:40|4745.5|4744|4745.5|4744|4745.5|4744|4745.5|4743.5|37
1635241190000|2021-10-26 09:39:50|||||||||12
1635241230000|2021-10-26 09:40:30|4745|4743.5|4743|4742|4745|4743.5|4743|4742|1217
1635241240000|2021-10-26 09:40:40|4742.5||4743||4743||4742.5||352
1635241250000|2021-10-26 09:40:50|4742.5|4742.5|4744|4742.5|4744|4742.5|4742.5|4742|901
1635241260000|2021-10-26 09:41:00|4743.5|4742|4743|4742|4743.5|4742|4742.5|4742|239
1635241270000|2021-10-26 09:41:10|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|204
1635241280000|2021-10-26 09:41:20|4742|4741|4741.5|4740.5|4742|4741|4741.5|4740.5|108
1635241290000|2021-10-26 09:41:30|4741|4740|4741|4740|4741|4740.5|4740.5|4739|495
1635241310000|2021-10-26 09:41:50|||||||||5
1635241330000|2021-10-26 09:42:10|4741.5|4740.5|4743|4742|4743|4742|4741|4740.5|1086
1635241350000|2021-10-26 09:42:30|4743.5|4742.5|4743.5|4743|4743.5|4743|4743.5|4742.5|38
1635241360000|2021-10-26 09:42:40|4743|4742.5|4743.5|4742.5|4743.5|4742.5|4743|4742.5|88
1635241370000|2021-10-26 09:42:50|||||||||356
1635241380000|2021-10-26 09:43:00|||||||||122
1635241390000|2021-10-26 09:43:10|4744.5|4743|4745|4743.5|4745.5|4743.5|4744.5|4742.5|272
1635241410000|2021-10-26 09:43:30|4744.5||4744.5||4744.5||4744.5||0
1635241420000|2021-10-26 09:43:40|4744|4743|4743.5|4742.5|4744|4743|4743.5|4742.5|498
1635241440000|2021-10-26 09:44:00|4743|4742|4743.5|4742|4743.5|4742|4742.5|4741.5|1800
1635241450000|2021-10-26 09:44:10|4743|4742.5|4743|4742|4743.5|4742.5|4743|4742|154
1635241480000|2021-10-26 09:44:40|4743.5|4742.5|4745|4744|4745|4744|4743|4742|453
1635241520000|2021-10-26 09:45:20|||||||||110
1635241540000|2021-10-26 09:45:40|4745.5||4745||4745.5||4745||138
1635241550000|2021-10-26 09:45:50|||||||||80
1635241560000|2021-10-26 09:46:00|4745.5|4744.5|4745.5|4745|4745.5|4745|4745|4744|502
1635241570000|2021-10-26 09:46:10|4746|4745.5|4747|4746|4747|4746|4746|4745.5|486
1635241590000|2021-10-26 09:46:30|4746.5|4745|4747|4746.5|4747|4746.5|4746.5|4745|464
1635241600000|2021-10-26 09:46:40|4747.5||4747.5||4747.5||4747.5||60
1635241610000|2021-10-26 09:46:50|4747|4746|4746|4744.5|4747|4746|4746|4744.5|684
1635241630000|2021-10-26 09:47:10|4746.5|4745|4747.5|4746.5|4747.5|4746.5|4746.5|4745|553
1635241650000|2021-10-26 09:47:30|4747|4746|4747|4746|4747|4746|4747|4746|122
1635241660000|2021-10-26 09:47:40|||||||||33
1635241690000|2021-10-26 09:48:10|4747.5|4746.5|4748|4746.5|4748|4747.5|4747.5|4746.5|339
1635241700000|2021-10-26 09:48:20||4747||4747||4747.5||4747|0
1635241710000|2021-10-26 09:48:30|4748.5|4747.5|4749.5|4748|4749.5|4748|4748.5|4747.5|124
1635241720000|2021-10-26 09:48:40||4748.5||4748.5||4748.5||4748.5|1
1635241730000|2021-10-26 09:48:50|4749|4748|4749|4747.5|4749|4748.5|4749|4747.5|614
1635241740000|2021-10-26 09:49:00|4748.5|4747|4748|4746.5|4748.5|4747.5|4747.5|4746.5|272
1635241760000|2021-10-26 09:49:20||4747||4746.5||4747||4746.5|0
1635241770000|2021-10-26 09:49:30|4747.5|4746|4746|4745.5|4748|4746|4746|4745.5|188
1635241780000|2021-10-26 09:49:40|4746.5||4746.5||4746.5||4746||90
1635241790000|2021-10-26 09:49:50|4747.5|4746|4748|4746.5|4748|4746.5|4746.5|4746|404
1635241810000|2021-10-26 09:50:10|4748.5|4747|4748.5|4747|4748.5|4747|4748.5|4747|0
1635241820000|2021-10-26 09:50:20|4748|4746.5|4747|4746|4748.5|4746.5|4747|4746|248
1635241830000|2021-10-26 09:50:30|||||||||1
1635241850000|2021-10-26 09:50:50|4746.5|4745.5|4746|4745.5|4746.5|4745.5|4746|4745.5|44
1635241860000|2021-10-26 09:51:00|4746.5||4746.5||4746.5||4746.5||0
1635241890000|2021-10-26 09:51:30|4746|4745|4746|4745|4746.5|4745|4746|4745|151
1635241910000|2021-10-26 09:51:50|4745.5|4744.5|4745.5|4744|4745.5|4744.5|4745.5|4744|164
1635241940000|2021-10-26 09:52:20||4744.5||4744||4744.5||4744|0
1635241950000|2021-10-26 09:52:30|4746|4744.5|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|1184
1635241960000|2021-10-26 09:52:40|4746|4745|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|416
1635241980000|2021-10-26 09:53:00|||||||||40
1635241990000|2021-10-26 09:53:10||4745||4744.5||4745||4744.5|125
1635242000000|2021-10-26 09:53:20|4746|4745|4745.5|4744.5|4746|4745|4745.5|4744.5|192
1635242010000|2021-10-26 09:53:30|4746|4745|4747.5|4746|4747.5|4746|4745.5|4744.5|803
1635242020000|2021-10-26 09:53:40|4747|4745.5|4747|4746|4747|4746|4747|4745|87
1635242030000|2021-10-26 09:53:50|||||||||5
1635242040000|2021-10-26 09:54:00|4748|4746.5|4749.5|4748|4750|4748.5|4748|4746.5|476
1635242060000|2021-10-26 09:54:20||4748.5||4748.5||4748.5||4748.5|0
1635242070000|2021-10-26 09:54:30|4749|4748|4749|4748|4749.5|4748|4748.5|4747.5|465
1635242080000|2021-10-26 09:54:40|4748.5|4747.5|4746.5|4745|4748.5|4747.5|4746.5|4745|456
1635242090000|2021-10-26 09:54:50||4745.5||4745.5||4745.5||4745.5|0
1635242100000|2021-10-26 09:55:00|4747|4746|4747|4746.5|4748|4746.5|4747|4745.5|707
1635242110000|2021-10-26 09:55:10|4747.5||4747.5||4747.5||4747.5||213
1635242120000|2021-10-26 09:55:20|4747||4748||4748||4747||351
1635242130000|2021-10-26 09:55:30|4748.5|4747|4749.5|4747.5|4749.5|4747.5|4748.5|4747|163
1635242140000|2021-10-26 09:55:40|4749||4749||4749||4748.5||0
1635242150000|2021-10-26 09:55:50|4748.5||4749||4749||4748.5||0
1635242160000|2021-10-26 09:56:00|||||||||53
1635242200000|2021-10-26 09:56:40||4748||4748||4748||4747.5|5
1635242210000|2021-10-26 09:56:50|4748.5|4747.5|4749|4748|4749|4748|4748.5|4747.5|300
1635242220000|2021-10-26 09:57:00||4748.5||4748||4748.5||4748|475
1635242230000|2021-10-26 09:57:10|4750|4748.5|4749.5|4748.5|4750.5|4749|4749|4748.5|439
1635242250000|2021-10-26 09:57:30|4750|4749|4749.5|4748.5|4750|4749|4749.5|4748.5|393
1635242260000|2021-10-26 09:57:40||4749||4749||4749||4748.5|87
1635242270000|2021-10-26 09:57:50|4750||4750||4750||4750||363
1635242290000|2021-10-26 09:58:10|4749.5||4749.5||4749.5||4749.5||384
1635242300000|2021-10-26 09:58:20|4750|4749.5|4750|4749|4750|4749.5|4750|4749|204
1635242310000|2021-10-26 09:58:30|4749.5||4750||4750||4749.5||375
1635242340000|2021-10-26 09:59:00||4749.5||4749||4749.5||4749|0
1635242350000|2021-10-26 09:59:10|4749.5|4748.5|4749.5|4749|4749.5|4749|4749|4747.5|1030
1635242360000|2021-10-26 09:59:20|4749|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|104
1635242370000|2021-10-26 09:59:30|||||||||35
1635242390000|2021-10-26 09:59:50|||||||||11
1635242400000|2021-10-26 10:00:00|4748|4746.5|4747.5|4746.5|4748|4746.5|4747.5|4746.5|91
1635242410000|2021-10-26 10:00:10|4747|4746|4747.5|4746.5|4748|4747|4747|4746|630
1635242420000|2021-10-26 10:00:20|4748|4747|4748.5|4747.5|4748.5|4747.5|4748|4746.5|1158
1635242440000|2021-10-26 10:00:40|4749|4748|4750|4749|4750.5|4749.5|4748.5|4748|723
1635242450000|2021-10-26 10:00:50|4751|4749.5|4751.5|4750|4752|4750.5|4751|4749.5|171
1635242460000|2021-10-26 10:01:00|4751|4750.5|4751.5|4750.5|4751.5|4750.5|4751|4750.5|352
1635242470000|2021-10-26 10:01:10|||||||||20
1635242480000|2021-10-26 10:01:20|4752.5|4751|4752.5|4751|4753|4751.5|4752.5|4751|212
1635242490000|2021-10-26 10:01:30|4752|4751.5|4752|4751.5|4752|4751.5|4752|4751.5|0
1635242500000|2021-10-26 10:01:40|4751.5|4751|4751.5|4750.5|4751.5|4751|4751.5|4750.5|315
1635242510000|2021-10-26 10:01:50|4751|4750|4750|4748.5|4751.5|4750|4750|4748.5|1049
1635242520000|2021-10-26 10:02:00|4749.5|4747.5|4749|4747.5|4749.5|4748|4749|4747|391
1635242530000|2021-10-26 10:02:10|4748.5|4747|4748|4746.5|4748.5|4747|4748|4746.5|0
1635242540000|2021-10-26 10:02:20|4748.5|4747|4747.5|4746|4748.5|4747.5|4747.5|4746|1088
1635242550000|2021-10-26 10:02:30|4747||4747.5||4747.5||4747||0
1635242570000|2021-10-26 10:02:50||4746.5||4746.5||4746.5||4746|263
1635242580000|2021-10-26 10:03:00|4748|4746|4747.5|4746.5|4749.5|4747.5|4747.5|4746|1116
1635242590000|2021-10-26 10:03:10||4746||4746||4746.5||4746|0
1635242600000|2021-10-26 10:03:20|||||||||62
1635242610000|2021-10-26 10:03:30|4747|4746.5|4749|4747.5|4749.5|4747.5|4747|4746.5|567
1635242620000|2021-10-26 10:03:40||4748||4748||4748||4748|0
1635242630000|2021-10-26 10:03:50|4749.5||4749||4749.5||4749||0
1635242640000|2021-10-26 10:04:00|||||||||105
1635242650000|2021-10-26 10:04:10|4749.5|4748.5|4749|4748|4750.5|4749.5|4748.5|4747.5|3002
1635242660000|2021-10-26 10:04:20|4748.5||4749||4749||4748.5||0
1635242670000|2021-10-26 10:04:30|4748.5|4747.5|4748.5|4747.5|4748.5|4748|4748.5|4747.5|364
1635242680000|2021-10-26 10:04:40|||||||||100
1635242700000|2021-10-26 10:05:00|||||||||11
1635242720000|2021-10-26 10:05:20|4748|4747|4746.5|4745.5|4748|4747|4746.5|4745.5|427
1635242730000|2021-10-26 10:05:30|4746|4745|4745.5|4744.5|4746|4745.5|4745.5|4744|432
1635242760000|2021-10-26 10:06:00|||||||||66
1635242770000|2021-10-26 10:06:10|4746|4745|4747|4746|4747|4746|4745.5|4744.5|733
1635242780000|2021-10-26 10:06:20|4746.5||4747||4747||4746.5||0
1635242790000|2021-10-26 10:06:30|4746.5||4747||4747||4746.5||125
1635242810000|2021-10-26 10:06:50|4746.5||4747||4747||4746.5||0
1635242820000|2021-10-26 10:07:00|||||||||105
1635242830000|2021-10-26 10:07:10|4746.5|4745.5|4745.5|4745|4746.5|4745.5|4745.5|4745|217
1635242840000|2021-10-26 10:07:20|4745|4744.5|4745.5|4744|4746|4744.5|4745|4744|88
1635242850000|2021-10-26 10:07:30|4745||4745||4745||4745||0
1635242870000|2021-10-26 10:07:50|4744.5|4743.5|4745|4743.5|4745|4743.5|4744.5|4743|76
1635242880000|2021-10-26 10:08:00|4745.5|4744|4745.5|4744|4745.5|4744|4745.5|4744|86
1635242890000|2021-10-26 10:08:10|4745||4745||4745.5||4744.5||293
1635242900000|2021-10-26 10:08:20|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|4745.5|4744|55
1635242920000|2021-10-26 10:08:40|4746|4745|4747|4745.5|4747|4745.5|4746|4745|870
1635242930000|2021-10-26 10:08:50|4747.5|4746|4747.5|4746|4749|4747.5|4747.5|4746|641
1635242940000|2021-10-26 10:09:00|4748|4746.5|4748|4746.5|4748|4746.5|4748|4746|288
1635242950000|2021-10-26 10:09:10|4747.5||4747.5||4747.5||4747.5||0
1635242960000|2021-10-26 10:09:20|4748||4748||4748||4748||64
1635242980000|2021-10-26 10:09:40|4747.5|4747|4747.5|4746.5|4748|4747|4747.5|4746.5|251
1635242990000|2021-10-26 10:09:50|||||||||11
1635243010000|2021-10-26 10:10:10|4748|4747|4748|4746.5|4748|4747.5|4748|4746.5|562
1635243030000|2021-10-26 10:10:30|4747.5|4747|4747.5|4747|4747.5|4747|4747|4746.5|753
1635243040000|2021-10-26 10:10:40|4748|4746.5|4747|4746.5|4748|4746.5|4747|4746.5|131
1635243050000|2021-10-26 10:10:50|4747.5|4747|4748|4746.5|4748|4747|4747.5|4746.5|318
1635243060000|2021-10-26 10:11:00|4747.5|4747|4748.5|4748|4748.5|4748|4747|4746.5|1173
1635243070000|2021-10-26 10:11:10|4748|4747.5|4748.5|4747|4748.5|4747.5|4748|4747|76
1635243080000|2021-10-26 10:11:20|4748|4747.5|4748.5|4747.5|4748.5|4747.5|4748|4747|0
1635243090000|2021-10-26 10:11:30|4748|4747|4748|4747|4748.5|4747.5|4748|4747|365
1635243110000|2021-10-26 10:11:50|4747.5|4746.5|4748|4746.5|4748|4746.5|4747.5|4746.5|482
1635243120000|2021-10-26 10:12:00|||||||||83
1635243130000|2021-10-26 10:12:10|4747.5|4745.5|4747|4745.5|4747.5|4745.5|4747|4745.5|52
1635243140000|2021-10-26 10:12:20|4746.5|4745|4746.5|4745.5|4746.5|4746|4746|4745|1220
1635243150000|2021-10-26 10:12:30|4747|4746|4748.5|4746.5|4748.5|4747.5|4747|4746|582
1635243160000|2021-10-26 10:12:40|4748||4748||4748||4748||0
1635243180000|2021-10-26 10:13:00|4748.5|4747|4748.5|4747.5|4748.5|4747.5|4748.5|4747|151
1635243200000|2021-10-26 10:13:20|4749|4748|4749.5|4748.5|4749.5|4748.5|4749|4747.5|390
1635243210000|2021-10-26 10:13:30|4749|4748|4751|4749.5|4751|4750|4749|4748|294
1635243220000|2021-10-26 10:13:40|4750.5|4749|4750.5|4749.5|4751|4749.5|4750.5|4749|126
1635243230000|2021-10-26 10:13:50|4751|4750|4753|4752|4753.5|4752.5|4751|4749.5|208
1635243240000|2021-10-26 10:14:00|4752.5|4751|4750.5|4749.5|4752.5|4751|4749.5|4749|688
1635243250000|2021-10-26 10:14:10|4751||4751||4751||4751||36
1635243260000|2021-10-26 10:14:20|4750.5||4751||4751||4750.5||100
1635243270000|2021-10-26 10:14:30|4750.5||4750.5||4750.5||4750.5||0
1635243280000|2021-10-26 10:14:40|4750|4749|4749|4748|4750|4749.5|4748.5|4748|127
1635243300000|2021-10-26 10:15:00|||||||||34
1635243310000|2021-10-26 10:15:10|4748.5|4747.5|4747.5|4746.5|4749|4747.5|4747.5|4746.5|238
1635243340000|2021-10-26 10:15:40|||||||||102
1635243350000|2021-10-26 10:15:50|4747|4746|4747|4746|4747|4746|4746.5|4745.5|525
1635243360000|2021-10-26 10:16:00|4747.5|4746.5|4747.5|4746.5|4747.5|4746.5|4747.5|4746.5|302
1635243370000|2021-10-26 10:16:10|4748|4746|4748|4747|4748|4747.5|4747.5|4746|391
1635243380000|2021-10-26 10:16:20|4747.5||4748||4748||4747.5||405
1635243390000|2021-10-26 10:16:30|4747.5|4746.5|4747.5|4746|4747.5|4746.5|4747.5|4746|87
1635243400000|2021-10-26 10:16:40|4748|4746.5|4748|4747|4748|4747|4748|4746.5|133
1635243410000|2021-10-26 10:16:50||4747.5||4747.5||4747.5||4747.5|0
1635243420000|2021-10-26 10:17:00|4747|4747|4747|4746|4748|4747|4747|4746|290
1635243430000|2021-10-26 10:17:10|4746.5|4745.5|4744.5|4743.5|4746.5|4745.5|4744.5|4743|267
1635243440000|2021-10-26 10:17:20|4745|4744|4747.5|4746.5|4747.5|4746.5|4744.5|4743.5|1363
1635243450000|2021-10-26 10:17:30|4747|4745.5|4747|4745.5|4747|4745.5|4747|4745.5|8
1635243460000|2021-10-26 10:17:40|4746.5|4745|4746|4744.5|4746.5|4745|4746|4744.5|0
1635243470000|2021-10-26 10:17:50|4746.5|4745|4748|4746.5|4748|4746.5|4746.5|4745|613
1635243530000|2021-10-26 10:18:50|4748.5|4747|4749|4747.5|4749|4748|4747.5|4746.5|600
1635243550000|2021-10-26 10:19:10|4748.5|4747|4747.5|4746.5|4748.5|4747|4747|4746.5|459
1635243580000|2021-10-26 10:19:40||4747||4747||4747||4746.5|13
1635243590000|2021-10-26 10:19:50|||||||||11
1635243600000|2021-10-26 10:20:00|4748|4746.5|4747|4746.5|4748|4747|4747|4745.5|366
1635243610000|2021-10-26 10:20:10|4747.5|4746|4747.5|4746.5|4747.5|4746.5|4747|4745.5|873
1635243620000|2021-10-26 10:20:20|||||||||38
1635243630000|2021-10-26 10:20:30|4748||4748||4748||4748||97
1635243660000|2021-10-26 10:21:00|4747.5||4747.5||4747.5||4747.5||0
1635243670000|2021-10-26 10:21:10|4747|4746|4747.5|4746.5|4747.5|4746.5|4747|4745.5|241
1635243680000|2021-10-26 10:21:20|4748|4747|4748.5|4747.5|4748.5|4747.5|4748|4747|450
1635243690000|2021-10-26 10:21:30|4748|4748|4749|4748|4749|4748|4748|4748|439
1635243700000|2021-10-26 10:21:40|||||||||31
1635243710000|2021-10-26 10:21:50|||||||||100
1635243720000|2021-10-26 10:22:00|4748.5|4747|4748.5|4747|4749|4748|4748|4746.5|1149
1635243750000|2021-10-26 10:22:30|4748||4748||4748||4748||238
1635243770000|2021-10-26 10:22:50|||||||||240
1635243780000|2021-10-26 10:23:00|4748.5||4748.5||4748.5||4748||52
1635243830000|2021-10-26 10:23:50|4749|4747.5|4748.5|4747|4749|4748|4748.5|4747|689
1635243850000|2021-10-26 10:24:10|4748|4746.5|4748.5|4747.5|4748.5|4747.5|4747.5|4746.5|475
1635243860000|2021-10-26 10:24:20||4747||4747||4747||4747|4
1635243870000|2021-10-26 10:24:30||4747.5||4747.5||4747.5||4747|0
1635243880000|2021-10-26 10:24:40|4749|4748|4750|4749|4750|4749|4748.5|4748|333
1635243890000|2021-10-26 10:24:50|||||||||5
1635243910000|2021-10-26 10:25:10|||||||||14
1635243920000|2021-10-26 10:25:20|4749.5||4749.5||4749.5||4749.5||62
1635243930000|2021-10-26 10:25:30|4750||4750||4750||4750||28
1635243960000|2021-10-26 10:26:00|4749.5|4748.5|4749|4748|4750|4748.5|4748.5|4747|730
1635243970000|2021-10-26 10:26:10|4748.5||4748.5||4748.5||4748.5||0
1635243980000|2021-10-26 10:26:20|4749|4748.5|4749|4748|4749|4748.5|4749|4748|66
1635244000000|2021-10-26 10:26:40|4749.5|4748.5|4750|4749|4750|4749|4749.5|4748.5|709
1635244010000|2021-10-26 10:26:50|4750.5|4749.5|4750|4749.5|4750.5|4749.5|4750|4749|477
1635244020000|2021-10-26 10:27:00|||||||||59
1635244030000|2021-10-26 10:27:10|||||||||51
1635244040000|2021-10-26 10:27:20|4749.5|4749|4749|4748|4749.5|4749|4749|4748|210
1635244070000|2021-10-26 10:27:50|4749.5|4748.5|4750|4748.5|4750|4749|4749.5|4748|708
1635244080000|2021-10-26 10:28:00|4749.5|4748|4750|4748.5|4750|4748.5|4749.5|4748|0
1635244090000|2021-10-26 10:28:10|||||||||112
1635244100000|2021-10-26 10:28:20|||||||||92
1635244110000|2021-10-26 10:28:30|4749.5|4748|4748.5|4747.5|4749.5|4748.5|4748.5|4747|401
1635244120000|2021-10-26 10:28:40|||||||||95
1635244140000|2021-10-26 10:29:00|||||||||125
1635244150000|2021-10-26 10:29:10|4748|4747|4748|4747|4748|4747|4747.5|4746.5|185
1635244160000|2021-10-26 10:29:20|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|173
1635244170000|2021-10-26 10:29:30||4747||4747.5||4747.5||4747|0
1635244180000|2021-10-26 10:29:40|4748||4748.5||4748.5||4748||32
1635244190000|2021-10-26 10:29:50|||||||||74
1635244230000|2021-10-26 10:30:30|4748||4748.5||4748.5||4748||0
1635244250000|2021-10-26 10:30:50|||||||||41
1635244260000|2021-10-26 10:31:00|4748|4747|4747|4745.5|4748|4747.5|4746|4745|2046
1635244270000|2021-10-26 10:31:10|4746.5|4745|4745.5|4744|4746.5|4745|4745|4744|429
1635244280000|2021-10-26 10:31:20|4745|4743.5|4745|4743.5|4745|4743.5|4745|4743.5|0
1635244290000|2021-10-26 10:31:30|4744.5|4744|4745.5|4744.5|4746|4744.5|4744.5|4743.5|1399
1635244310000|2021-10-26 10:31:50|4745|4745|4746|4744.5|4746|4745|4745|4744.5|18
1635244320000|2021-10-26 10:32:00|4746.5|4745|4746.5|4745.5|4746.5|4745.5|4746.5|4745|482
1635244330000|2021-10-26 10:32:10||4745||4745||4745||4745|0
1635244340000|2021-10-26 10:32:20||4745.5||4745.5||4745.5||4745.5|0
1635244370000|2021-10-26 10:32:50|||||||||33
1635244380000|2021-10-26 10:33:00|4746|4745|4746|4744.5|4746.5|4745.5|4746|4744.5|631
1635244390000|2021-10-26 10:33:10|4745.5|4744|4745|4744|4745.5|4744|4745|4744|182
1635244400000|2021-10-26 10:33:20||4743.5||4743.5||4743.5||4743.5|181
1635244430000|2021-10-26 10:33:50|4744.5|4744|4743.5|4742.5|4744.5|4744|4742.5|4742|438
1635244450000|2021-10-26 10:34:10|4743|4742|4743|4741.5|4743|4742|4742|4741|526
1635244470000|2021-10-26 10:34:30|||||||||36
1635244480000|2021-10-26 10:34:40|4743.5|4742|4743|4741.5|4743.5|4742.5|4743|4741.5|570
1635244510000|2021-10-26 10:35:10|||||||||155
1635244520000|2021-10-26 10:35:20|4743.5|4742|4743.5|4742|4744|4743|4743|4741.5|1312
1635244550000|2021-10-26 10:35:50|4744|4742.5|4744|4742.5|4744|4742.5|4744|4742.5|476
1635244570000|2021-10-26 10:36:10||4743||4743||4743||4743|0
1635244590000|2021-10-26 10:36:30|4743.5|4742.5|4743|4741.5|4743.5|4742.5|4743|4741.5|661
1635244600000|2021-10-26 10:36:40|4742.5|4741|4742|4741|4742.5|4741|4741|4739.5|786
1635244610000|2021-10-26 10:36:50|4742.5|4740.5|4741.5|4740|4742.5|4740.5|4741|4740|352
1635244630000|2021-10-26 10:37:10|4741||4741.5||4741.5||4741||125
1635244660000|2021-10-26 10:37:40|4741|4739.5|4741|4739.5|4741|4739.5|4740|4739.5|371
1635244670000|2021-10-26 10:37:50|||||||||10
1635244680000|2021-10-26 10:38:00|||||||||49
1635244690000|2021-10-26 10:38:10|4740.5|4739|4740|4738.5|4740.5|4739|4740|4738.5|190
1635244700000|2021-10-26 10:38:20|||||||||40
1635244710000|2021-10-26 10:38:30|4740.5|4739|4741|4739|4741|4739.5|4740.5|4739|610
1635244730000|2021-10-26 10:38:50|4740.5|4739.5|4740|4739|4740.5|4739.5|4740|4739|129
1635244740000|2021-10-26 10:39:00|4740.5|4739.5|4742.5|4741.5|4742.5|4741.5|4740.5|4739.5|1450
1635244750000|2021-10-26 10:39:10|4742|4741|4742.5|4741.5|4742.5|4741.5|4741|4740.5|1790
1635244760000|2021-10-26 10:39:20|4743|4742|4743.5|4742.5|4743.5|4743|4743|4742|765
1635244770000|2021-10-26 10:39:30|||||||||813
1635244780000|2021-10-26 10:39:40|4743|4742|4742.5|4741.5|4743.5|4742.5|4742.5|4741.5|456
1635244790000|2021-10-26 10:39:50|4742||4742.5||4742.5||4742||83
1635244800000|2021-10-26 10:40:00|||||||||31
1635244810000|2021-10-26 10:40:10|4742|4741|4742|4740.5|4742|4741.5|4741|4740|536
1635244830000|2021-10-26 10:40:30|||||||||62
1635244840000|2021-10-26 10:40:40|4741.5|4740|4741|4740|4742|4740|4740.5|4739|1596
1635244850000|2021-10-26 10:40:50|4741.5||4741.5||4741.5||4741.5||92
1635244880000|2021-10-26 10:41:20|||||||||20
1635244890000|2021-10-26 10:41:30|||||||||250
1635244900000|2021-10-26 10:41:40|4741|4739.5|4741|4739|4741|4739.5|4741|4739|801
1635244910000|2021-10-26 10:41:50|4740||4740||4740||4740||7
1635244920000|2021-10-26 10:42:00|4740.5|4739.5|4741|4739.5|4741|4740|4740|4739.5|2295
1635244930000|2021-10-26 10:42:10|4740|4739|4740|4738.5|4740.5|4739|4739|4738.5|531
1635244950000|2021-10-26 10:42:30||4739||4739||4739||4739|0
1635244970000|2021-10-26 10:42:50|4740.5|4739.5|4740|4739|4740.5|4739.5|4740|4739|73
1635244980000|2021-10-26 10:43:00|4740.5||4740.5||4740.5||4740||342
1635244990000|2021-10-26 10:43:10|4741|4739.5|4741.5|4740|4741.5|4740|4741|4739.5|133
1635245000000|2021-10-26 10:43:20|||||||||60
1635245010000|2021-10-26 10:43:30|4741|4739.5|4740.5|4739|4741|4739.5|4740|4739|428
1635245020000|2021-10-26 10:43:40|||||||||1
1635245050000|2021-10-26 10:44:10|4741|4739.5|4742|4740.5|4742|4741|4741|4739.5|553
1635245060000|2021-10-26 10:44:20||4741||4741||4741||4741|0
1635245070000|2021-10-26 10:44:30|||||||||200
1635245080000|2021-10-26 10:44:40|4742.5|4741.5|4743.5|4742.5|4744.5|4743|4742|4741.5|679
1635245100000|2021-10-26 10:45:00|4744|4743|4745|4744|4745.5|4744.5|4744|4742.5|393
1635245110000|2021-10-26 10:45:10|4744.5|4743.5|4744|4742.5|4744.5|4743.5|4744|4742.5|360
1635245140000|2021-10-26 10:45:40|4743|4742|4743.5|4742.5|4744|4742.5|4743|4741.5|1110
1635245160000|2021-10-26 10:46:00|||||||||79
1635245170000|2021-10-26 10:46:10|4744|4743|4744|4743|4744|4743|4743.5|4743|763
1635245180000|2021-10-26 10:46:20|||||||||133
1635245200000|2021-10-26 10:46:40|||||||||400
1635245210000|2021-10-26 10:46:50|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|177
1635245220000|2021-10-26 10:47:00||4743||4743||4743.5||4743|0
1635245230000|2021-10-26 10:47:10|4744|4743.5|4743.5|4743|4744|4743.5|4743.5|4743|5
1635245240000|2021-10-26 10:47:20|4744|4742.5|4743|4742|4744|4742.5|4743|4741.5|575
1635245250000|2021-10-26 10:47:30|4743.5||4743.5||4743.5||4743.5||0
1635245260000|2021-10-26 10:47:40|4744|4742.5|4744.5|4743.5|4744.5|4744|4744|4742.5|206
1635245310000|2021-10-26 10:48:30|4745|4744|4746|4744.5|4746|4744.5|4745|4744|57
1635245320000|2021-10-26 10:48:40||4744||4745||4745||4744|10
1635245340000|2021-10-26 10:49:00|4746.5|4745.5|4748|4746|4748|4746|4746.5|4745.5|142
1635245350000|2021-10-26 10:49:10|4748.5|4746.5|4748|4746|4748.5|4747|4748|4746|125
1635245360000|2021-10-26 10:49:20|4748.5|4746.5|4748.5|4747|4748.5|4747|4748|4746.5|0
1635245370000|2021-10-26 10:49:30|4748|4746.5|4748.5|4747|4748.5|4747|4748|4746.5|0
1635245380000|2021-10-26 10:49:40|||||||||298
1635245390000|2021-10-26 10:49:50|4749.5|4747.5|4748.5|4748|4750|4748|4748.5|4747.5|140
1635245410000|2021-10-26 10:50:10|4748|4747.5|4748|4747.5|4748.5|4748|4748|4747|478
1635245430000|2021-10-26 10:50:30|4747.5|4747|4747.5|4746.5|4748|4747|4747.5|4746|876
1635245440000|2021-10-26 10:50:40||4747||4746.5||4747||4746.5|161
1635245450000|2021-10-26 10:50:50|4748||4747.5||4748||4747.5||786
1635245460000|2021-10-26 10:51:00|4748|4747|4748|4747|4748|4747|4748|4746.5|0
1635245480000|2021-10-26 10:51:20||4747.5||4747.5||4747.5||4747.5|0
1635245490000|2021-10-26 10:51:30|4748.5|4748|4748|4747.5|4749|4748|4748|4747.5|95
1635245500000|2021-10-26 10:51:40|4748.5||4748.5||4748.5||4748.5||18
1635245510000|2021-10-26 10:51:50|4749|4748|4750.5|4749|4751|4749|4749|4747.5|667
1635245520000|2021-10-26 10:52:00|4751|4749.5|4751|4749.5|4751|4749.5|4751|4749.5|0
1635245530000|2021-10-26 10:52:10||4750||4750||4750||4750|0
1635245540000|2021-10-26 10:52:20|4752|4750.5|4751.5|4750|4752.5|4751|4750.5|4750|177
1635245560000|2021-10-26 10:52:40||4750.5||4750.5||4750.5||4750.5|0
1635245580000|2021-10-26 10:53:00|4751|4750|4751|4750|4751.5|4750.5|4751|4750|1279
1635245600000|2021-10-26 10:53:20|4750.5|4749.5|4749.5|4748|4750.5|4749.5|4749|4748|1470
1635245610000|2021-10-26 10:53:30|4749||4749||4749||4749||47
1635245620000|2021-10-26 10:53:40||4747.5||4748||4748||4747.5|101
1635245640000|2021-10-26 10:54:00|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|92
1635245650000|2021-10-26 10:54:10|4749|4747|4749|4748|4749|4748.5|4748.5|4747|935
1635245660000|2021-10-26 10:54:20|4749.5|4748.5|4750|4749|4750.5|4749.5|4749.5|4748.5|348
1635245670000|2021-10-26 10:54:30|4750.5||4750.5||4750.5||4750.5||31
1635245680000|2021-10-26 10:54:40|4750|4749.5|4750.5|4749.5|4750.5|4750|4750|4749|309
1635245690000|2021-10-26 10:54:50||4750||4749.5||4750||4749.5|249
1635245700000|2021-10-26 10:55:00|4750|4749|4750|4749.5|4750.5|4749.5|4750|4749|311
1635245710000|2021-10-26 10:55:10|4750.5|4749|4750|4749|4750.5|4749|4749.5|4749|337
1635245730000|2021-10-26 10:55:30|4749.5|4748.5|4749|4747.5|4749.5|4748.5|4749|4747.5|125
1635245750000|2021-10-26 10:55:50|4749.5|4748|4750.5|4749.5|4750.5|4749.5|4749|4748|1559
1635245760000|2021-10-26 10:56:00|4750|4749|4750|4749.5|4750|4749.5|4750|4748.5|210
1635245770000|2021-10-26 10:56:10||4748.5||4748.5||4748.5||4748.5|113
1635245800000|2021-10-26 10:56:40|4750.5|4749|4751|4750.5|4751|4750.5|4750|4749|837
1635245810000|2021-10-26 10:56:50|4752|4751|4753|4751.5|4753.5|4752|4752|4751|521
1635245830000|2021-10-26 10:57:10|4752.5|4751|4751.5|4750.5|4752.5|4751|4751.5|4750.5|478
1635245850000|2021-10-26 10:57:30|4752|4751|4753.5|4752.5|4753.5|4753|4751.5|4750.5|492
1635245870000|2021-10-26 10:57:50|4754|4753|4754.5|4753.5|4755|4753.5|4754|4753|79
1635245880000|2021-10-26 10:58:00||4754||4754||4754||4754|0
1635245890000|2021-10-26 10:58:10|||||||||107
1635245900000|2021-10-26 10:58:20|4755|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754|39
1635245910000|2021-10-26 10:58:30||4755||4755||4755||4755|0
1635245920000|2021-10-26 10:58:40|4756.5||4755.5||4756.5||4755.5||46
1635245930000|2021-10-26 10:58:50|||||||||130
1635245940000|2021-10-26 10:59:00|4756|4754.5|4754.5|4753.5|4756|4754.5|4753.5|4752|992
1635245950000|2021-10-26 10:59:10|4754|4753|4754|4752.5|4754.5|4753|4753.5|4752.5|1891
1635245970000|2021-10-26 10:59:30|4753.5|4752|4752.5|4751|4753.5|4752|4752.5|4751|365
1635245980000|2021-10-26 10:59:40|4752|4750.5|4753.5|4752|4753.5|4752|4751.5|4749.5|557
1635245990000|2021-10-26 10:59:50||4752.5||4752.5||4752.5||4752.5|72
1635246000000|2021-10-26 11:00:00||4752||4752||4752||4752|0
1635246020000|2021-10-26 11:00:20|||||||||2
1635246030000|2021-10-26 11:00:30|4753||4753.5||4753.5||4753||125
1635246040000|2021-10-26 11:00:40||4752.5||4752.5||4752.5||4752.5|0
1635246050000|2021-10-26 11:00:50|4753|4752|4752|4751|4753|4752|4752|4751|421
1635246060000|2021-10-26 11:01:00||4751.5||4751.5||4751.5||4751.5|164
1635246080000|2021-10-26 11:01:20|||||||||450
1635246090000|2021-10-26 11:01:30|4751.5|4751|4752|4751|4752|4751.5|4751.5|4751|216
1635246110000|2021-10-26 11:01:50|4751.5|4750.5|4751.5|4750.5|4751.5|4750.5|4751.5|4750.5|167
1635246120000|2021-10-26 11:02:00|4751|4750|4750.5|4749.5|4751.5|4750|4750.5|4749.5|298
1635246130000|2021-10-26 11:02:10||4750||4749.5||4750||4749.5|0
1635246150000|2021-10-26 11:02:30|4750|4749|4750.5|4749|4750.5|4749.5|4750|4748.5|131
1635246160000|2021-10-26 11:02:40|4751|4749.5|4750|4748.5|4752.5|4751|4750|4748.5|641
1635246170000|2021-10-26 11:02:50|4749.5|4748|4749.5|4748|4749.5|4748|4749.5|4748|450
1635246200000|2021-10-26 11:03:20|4749|4747.5|4749|4747|4749|4747.5|4748|4746.5|437
1635246220000|2021-10-26 11:03:40|4748|4746.5|4747.5|4746.5|4748|4747|4747|4745.5|472
1635246230000|2021-10-26 11:03:50|||||||||410
1635246250000|2021-10-26 11:04:10|4748|4747|4748.5|4747.5|4749|4747.5|4748|4747|162
1635246260000|2021-10-26 11:04:20|4748||4748||4748.5||4748||3
1635246280000|2021-10-26 11:04:40|4747.5|4746.5|4748|4747|4748.5|4748|4747.5|4746|921
1635246290000|2021-10-26 11:04:50|4747.5|4746.5|4747.5|4746|4747.5|4746.5|4747.5|4746|223
1635246300000|2021-10-26 11:05:00|4748|4745.5|4748|4746.5|4748.5|4747|4748|4745.5|455
1635246310000|2021-10-26 11:05:10|4748.5|4747|4749|4747.5|4749|4748|4748.5|4747|268
1635246320000|2021-10-26 11:05:20|4749.5|4748|4749.5|4748.5|4749.5|4748.5|4749.5|4747.5|0
1635246330000|2021-10-26 11:05:30|4750||4749||4750||4749||0
1635246350000|2021-10-26 11:05:50|4748.5|4748|4749.5|4748.5|4749.5|4748.5|4748.5|4748|545
1635246370000|2021-10-26 11:06:10|4750|4749|4750|4748.5|4750|4749|4750|4748.5|103
1635246380000|2021-10-26 11:06:20||4749||4749||4749||4749|0
1635246390000|2021-10-26 11:06:30|4751|4749.5|4751|4749.5|4751|4749.5|4750|4749.5|151
1635246410000|2021-10-26 11:06:50|4750.5|4749|4750.5|4749.5|4750.5|4749.5|4749.5|4748.5|511
1635246420000|2021-10-26 11:07:00|4751|4750|4752|4750.5|4752|4751|4751|4750|635
1635246440000|2021-10-26 11:07:20|||||||||3000
1635246450000|2021-10-26 11:07:30||4751||4750.5||4751||4750.5|0
1635246470000|2021-10-26 11:07:50|4751.5|4750|4751|4749.5|4751.5|4750|4750|4749.5|412
1635246480000|2021-10-26 11:08:00|4750.5|4749|4750.5|4749.5|4751|4749.5|4750|4749|47
1635246490000|2021-10-26 11:08:10|4751||4751||4751||4751||4
1635246510000|2021-10-26 11:08:30|4750.5|4749|4750.5|4749|4751|4749.5|4750|4749|286
1635246530000|2021-10-26 11:08:50|4751|4749.5|4752|4750.5|4753|4751|4751|4748.5|3965
1635246540000|2021-10-26 11:09:00|||||||||100
1635246560000|2021-10-26 11:09:20|4751.5|4751|4753|4751.5|4753|4751.5|4751.5|4751|159
1635246570000|2021-10-26 11:09:30|4752|4750.5|4752|4750.5|4752|4750.5|4752|4750.5|0
1635246580000|2021-10-26 11:09:40|4751.5|4750|4751.5|4750.5|4752|4750.5|4751.5|4749.5|326
1635246590000|2021-10-26 11:09:50|||||||||10
1635246600000|2021-10-26 11:10:00|4751|4749.5|4752|4750.5|4752|4751.5|4751|4749.5|846
1635246610000|2021-10-26 11:10:10|4751.5|4750|4751.5|4750|4751.5|4750|4751.5|4750|0
1635246620000|2021-10-26 11:10:20|4752|4750.5|4752.5|4751.5|4752.5|4751.5|4752|4750.5|9
1635246630000|2021-10-26 11:10:30|4752|4750.5|4751|4750|4752|4750.5|4751|4750|114
1635246640000|2021-10-26 11:10:40|4750.5|4749.5|4750|4749|4750.5|4749.5|4750|4749|610
1635246660000|2021-10-26 11:11:00|4750.5|4749.5|4752|4750.5|4752|4750.5|4750|4749.5|318
1635246670000|2021-10-26 11:11:10|4751.5|4750|4750.5|4749.5|4751.5|4750|4750.5|4749|454
1635246680000|2021-10-26 11:11:20|4750|4749|4750|4749|4750|4749|4750|4749|34
1635246690000|2021-10-26 11:11:30|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|319
1635246710000|2021-10-26 11:11:50|4750|4749|4750|4749|4750|4749|4750|4749|205
1635246720000|2021-10-26 11:12:00|4749.5|4748.5|4750|4749|4750|4749|4749.5|4748.5|396
1635246730000|2021-10-26 11:12:10|4749.5|4748.5|4750|4748.5|4750|4748.5|4749.5|4748.5|65
1635246740000|2021-10-26 11:12:20||4749||4749||4749||4748.5|0
1635246770000|2021-10-26 11:12:50||4749.5||4749||4749.5||4749|0
1635246780000|2021-10-26 11:13:00|4750.5|4749.5|4752.5|4751|4752.5|4751|4750.5|4749|1427
1635246790000|2021-10-26 11:13:10||4751.5||4751.5||4751.5||4751.5|200
1635246810000|2021-10-26 11:13:30|4752|4751|4752.5|4752|4753|4752|4751.5|4751|2345
1635246820000|2021-10-26 11:13:40|4752|4751.5|4752.5|4751.5|4752.5|4751.5|4752|4751.5|943
1635246850000|2021-10-26 11:14:10|4752|4751|4752|4751|4752|4751.5|4752|4751|822
1635246860000|2021-10-26 11:14:20||4751.5||4751.5||4751.5||4751.5|0
1635246870000|2021-10-26 11:14:30|4751.5|4751|4751|4749.5|4752|4751|4750|4749|369
1635246880000|2021-10-26 11:14:40||4750||4749.5||4750||4749.5|0
1635246890000|2021-10-26 11:14:50||4750||4750||4750||4750|0
1635246900000|2021-10-26 11:15:00|4751.5||4751.5||4751.5||4751.5||200
1635246910000|2021-10-26 11:15:10||4750.5||4750.5||4750.5||4750.5|0
1635246920000|2021-10-26 11:15:20|4752|4751|4752.5|4751.5|4752.5|4751.5|4751.5|4751|397
1635246930000|2021-10-26 11:15:30|||||||||200
1635246950000|2021-10-26 11:15:50|4753|4752|4753.5|4752.5|4754|4752.5|4753|4752|845
1635247020000|2021-10-26 11:17:00|4754|4753|4754.5|4753.5|4755|4753.5|4754|4752.5|333
1635247040000|2021-10-26 11:17:20|4755|4754|4754.5|4754|4755|4754|4754.5|4753.5|397
1635247050000|2021-10-26 11:17:30|4755||4755||4755||4755||139
1635247080000|2021-10-26 11:18:00|4755.5|4754.5|4756.5|4755|4756.5|4755|4755.5|4754.5|304
1635247090000|2021-10-26 11:18:10|4757|4755.5|4757|4755.5|4757.5|4755.5|4757|4755.5|2666
1635247100000|2021-10-26 11:18:20|4756.5|4756|4756.5|4756|4756.5|4756|4756.5|4755.5|52
1635247110000|2021-10-26 11:18:30|4757|4755.5|4758|4756.5|4758.5|4756.5|4756.5|4755.5|735
1635247120000|2021-10-26 11:18:40|4757.5|4756|4758|4756.5|4758|4756.5|4757|4756|389
1635247130000|2021-10-26 11:18:50|4757.5|4757|4757.5|4756.5|4757.5|4757|4757.5|4756.5|67
1635247140000|2021-10-26 11:19:00|||||||||36
1635247150000|2021-10-26 11:19:10|4757|4757|4759|4758|4759|4758.5|4756.5|4756|3492
1635247160000|2021-10-26 11:19:20||4758.5||4758.5||4758.5||4758|121
1635247170000|2021-10-26 11:19:30|4759.5|4759|4759.5|4759|4759.5|4759|4759.5|4758.5|425
1635247190000|2021-10-26 11:19:50|4760|4759.5|4761|4760|4761|4760|4760|4759.5|481
1635247200000|2021-10-26 11:20:00|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|161
1635247220000|2021-10-26 11:20:20|4762|4761|4762.5|4762|4763|4762|4762|4761|113
1635247230000|2021-10-26 11:20:30|4763|4761.5|4762.5|4762|4763|4762|4762.5|4761.5|594
1635247240000|2021-10-26 11:20:40|4763||4763||4763||4763||40
1635247250000|2021-10-26 11:20:50|4763.5|4762.5|4763.5|4763|4764|4763|4763.5|4762.5|192
1635247260000|2021-10-26 11:21:00|||||||||354
1635247270000|2021-10-26 11:21:10|4763|4762.5|4763.5|4763|4763.5|4763|4763|4762.5|429
1635247280000|2021-10-26 11:21:20|4764.5|4763.5|4764.5|4763.5|4765.5|4764|4764.5|4763|147
1635247290000|2021-10-26 11:21:30|4764|4763|4764|4763|4764|4763|4764|4763|243
1635247300000|2021-10-26 11:21:40|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|286
1635247310000|2021-10-26 11:21:50|4765.5|4764|4766|4764.5|4766|4764.5|4765.5|4764|18
1635247320000|2021-10-26 11:22:00|4765.5||4765.5||4766||4765||180
1635247330000|2021-10-26 11:22:10||4765||4765||4765||4764.5|145
1635247350000|2021-10-26 11:22:30||4764.5||4764.5||4765||4764.5|378
1635247360000|2021-10-26 11:22:40|4765|4764|4764.5|4763.5|4765.5|4765|4764|4763.5|4434
1635247370000|2021-10-26 11:22:50|4764|4763|4764.5|4763|4764.5|4763|4763|4761.5|731
1635247380000|2021-10-26 11:23:00|4764|4763.5|4765|4763.5|4765|4763.5|4764|4763.5|165
1635247390000|2021-10-26 11:23:10|4765.5|4764|4764.5|4764|4765.5|4764.5|4764.5|4764|326
1635247400000|2021-10-26 11:23:20|4765.5|4764.5|4765.5|4765|4765.5|4765|4765.5|4764.5|146
1635247410000|2021-10-26 11:23:30|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|145
1635247420000|2021-10-26 11:23:40|4766|4765|4767|4766|4768|4766.5|4766|4765|1506
1635247430000|2021-10-26 11:23:50|4766.5|4765|4764|4763|4766.5|4766|4764|4763|675
1635247440000|2021-10-26 11:24:00|4765|4763.5|4764.5|4763.5|4765|4763.5|4764.5|4763|200
1635247450000|2021-10-26 11:24:10||4763||4763.5||4763.5||4763|0
1635247470000|2021-10-26 11:24:30|||||||||62
1635247490000|2021-10-26 11:24:50|4764|4763|4765|4763.5|4765.5|4764.5|4763.5|4763|830
1635247500000|2021-10-26 11:25:00|4764.5|4764|4764.5|4763.5|4764.5|4764|4764.5|4763.5|61
1635247510000|2021-10-26 11:25:10|4765|4764|4766.5|4764.5|4766.5|4765|4764.5|4763.5|2155
1635247520000|2021-10-26 11:25:20||4765||4765||4765||4765|0
1635247530000|2021-10-26 11:25:30|4766|4764.5|4765.5|4764|4766|4764.5|4765.5|4764|469
1635247550000|2021-10-26 11:25:50|4765|4763.5|4764.5|4763.5|4765.5|4764.5|4764.5|4763.5|1419
1635247560000|2021-10-26 11:26:00|4765|4764|4765|4764|4765|4764|4764.5|4764|320
1635247570000|2021-10-26 11:26:10|4764.5|4763.5|4765|4763.5|4765|4763.5|4764.5|4763.5|74
1635247580000|2021-10-26 11:26:20||4764||4764||4764||4764|0
1635247590000|2021-10-26 11:26:30|4765.5|4764.5|4766.5|4765.5|4766.5|4765.5|4765.5|4764.5|391
1635247600000|2021-10-26 11:26:40|||||||||144
1635247610000|2021-10-26 11:26:50|4767|4766|4767.5|4766|4768|4766.5|4767|4766|500
1635247620000|2021-10-26 11:27:00|4767|4765.5|4767|4766|4767.5|4766|4766.5|4765.5|1016
1635247640000|2021-10-26 11:27:20|4767.5|4766.5|4769|4768|4769.5|4768|4767.5|4766.5|181
1635247650000|2021-10-26 11:27:30|4768.5||4769||4769||4768.5||138
1635247660000|2021-10-26 11:27:40|4768.5|4767.5|4769|4768.5|4770|4769|4768.5|4767.5|1013
1635247670000|2021-10-26 11:27:50|4769.5|4768|4770|4769|4770|4769|4769.5|4768|608
1635247680000|2021-10-26 11:28:00|4770.5|4769.5|4769.5|4768.5|4771|4769.5|4769.5|4768.5|1179
1635247690000|2021-10-26 11:28:10|4770.5|4769|4770.5|4769.5|4771|4769.5|4769.5|4769|320
1635247700000|2021-10-26 11:28:20|4771|4770|4771.5|4770|4772|4770|4771|4769.5|59
1635247730000|2021-10-26 11:28:50|4771|4770.5|4771|4770|4771|4771|4771|4770|95
1635247740000|2021-10-26 11:29:00|4770.5|4769.5|4770.5|4770|4771.5|4771|4770.5|4769|3330
1635247750000|2021-10-26 11:29:10|4771.5|4770.5|4771|4770.5|4771.5|4770.5|4771|4770.5|513
1635247760000|2021-10-26 11:29:20|4770.5|4770|4770|4769|4770.5|4770|4770|4769|706
1635247770000|2021-10-26 11:29:30|4770.5|4769.5|4771|4770|4771.5|4770|4770.5|4769.5|150
1635247790000|2021-10-26 11:29:50|||||||||10
1635247800000|2021-10-26 11:30:00|4770.5|4770.5|4771|4770|4771.5|4770.5|4770.5|4770|879
1635247810000|2021-10-26 11:30:10|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|0
1635247820000|2021-10-26 11:30:20|4772|4771|4773.5|4772|4773.5|4772.5|4772|4770.5|399
1635247830000|2021-10-26 11:30:30||4772.5||4772.5||4772.5||4772.5|0
1635247840000|2021-10-26 11:30:40|4773|4772|4773|4771.5|4773.5|4772|4772.5|4771.5|1752
1635247850000|2021-10-26 11:30:50||4772||4772||4772||4771.5|0
1635247860000|2021-10-26 11:31:00|4773.5|4772.5|4773.5|4772|4773.5|4772.5|4773.5|4772|80
1635247870000|2021-10-26 11:31:10||4772.5||4772.5||4772.5||4772.5|215
1635247900000|2021-10-26 11:31:40|4773|4772|4775|4774|4775|4774|4772.5|4772|1230
1635247910000|2021-10-26 11:31:50|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|4775.5|4774.5|143
1635247920000|2021-10-26 11:32:00|4775|4775|4775.5|4774.5|4775.5|4775|4775|4774.5|202
1635247930000|2021-10-26 11:32:10||4775||4774.5||4775||4774.5|367
1635247940000|2021-10-26 11:32:20|||||||||1
1635247950000|2021-10-26 11:32:30|4776|4775|4776.5|4775.5|4776.5|4775.5|4776|4775|31
1635247960000|2021-10-26 11:32:40|4777|4776|4776.5|4775.5|4777|4776|4776.5|4775.5|274
1635247980000|2021-10-26 11:33:00|4777|4776|4777|4776|4777|4776.5|4777|4776|195
1635247990000|2021-10-26 11:33:10|4777.5|4776.5|4778.5|4777|4779|4777|4777|4776.5|537
1635248000000|2021-10-26 11:33:20|4778|4777.5|4778.5|4777.5|4778.5|4777.5|4777.5|4777|818
1635248010000|2021-10-26 11:33:30|||||||||500
1635248020000|2021-10-26 11:33:40|4778|4777|4780|4778.5|4780|4778.5|4778|4777|756
1635248030000|2021-10-26 11:33:50|4780.5|4779|4780|4778.5|4781.5|4781|4780|4778.5|973
1635248040000|2021-10-26 11:34:00|||||||||22
1635248050000|2021-10-26 11:34:10|4780.5|4779|4782.5|4781.5|4783|4781.5|4780.5|4779|782
1635248060000|2021-10-26 11:34:20|4783|4782|4785|4783.5|4786|4784.5|4782.5|4781.5|3145
1635248080000|2021-10-26 11:34:40|4785.5|4784|4786.5|4785.5|4786.5|4785.5|4785|4784|446
1635248090000|2021-10-26 11:34:50|4786|4786|4786|4785.5|4786|4786|4786|4785.5|79
1635248100000|2021-10-26 11:35:00|4786.5|4786|4787.5|4786|4788|4786|4786.5|4786|962
1635248110000|2021-10-26 11:35:10|4788|4786.5|4789|4787.5|4789.5|4788|4788|4786.5|2896
1635248120000|2021-10-26 11:35:20|4788.5|4787|4789|4787.5|4789|4788|4788|4787|129
1635248130000|2021-10-26 11:35:30|4788.5|4787|4788.5|4787|4788.5|4787|4788.5|4787|0
1635248140000|2021-10-26 11:35:40|4789|4787.5|4789|4787.5|4789|4787.5|4789|4787.5|500
1635248150000|2021-10-26 11:35:50|4789.5|4788|4790.5|4789|4791.5|4789.5|4789.5|4788|223
1635248160000|2021-10-26 11:36:00|4790|4788.5|4790|4788.5|4790|4788.5|4790|4788.5|563
1635248170000|2021-10-26 11:36:10|4791|4789|4791|4789.5|4791|4790|4791|4789|262
1635248180000|2021-10-26 11:36:20|4791.5|4790|4791.5|4790|4791.5|4790|4791.5|4790|217
1635248190000|2021-10-26 11:36:30|4791|4789.5|4789.5|4788|4791|4790|4789.5|4788|711
1635248200000|2021-10-26 11:36:40|4789|4787.5|4789|4788|4789|4788|4788.5|4787.5|578
1635248220000|2021-10-26 11:37:00|4790|4788.5|4789|4788|4790.5|4789.5|4788.5|4788|912
1635248230000|2021-10-26 11:37:10|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4788|4787|458
1635248240000|2021-10-26 11:37:20||4787||4787||4788||4787|0
1635248260000|2021-10-26 11:37:40|4789|4787.5|4791.5|4790|4791.5|4790.5|4789|4787.5|834
1635248270000|2021-10-26 11:37:50|4791|4789.5|4791.5|4789.5|4791.5|4789.5|4790.5|4788.5|507
1635248280000|2021-10-26 11:38:00|4790.5|4789|4790.5|4789|4791|4789|4790|4789|161
1635248290000|2021-10-26 11:38:10|4790|4788.5|4790|4788.5|4790|4789|4789.5|4788.5|269
1635248300000|2021-10-26 11:38:20|||||||||2
1635248310000|2021-10-26 11:38:30|4789.5|4788|4789|4787.5|4789.5|4788|4787.5|4786|699
1635248320000|2021-10-26 11:38:40||4788||4787.5||4788||4787.5|111
1635248330000|2021-10-26 11:38:50||4788||4788||4788.5||4787.5|44
1635248340000|2021-10-26 11:39:00|4789.5|4788.5|4789.5|4788|4789.5|4788.5|4789|4788|81
1635248350000|2021-10-26 11:39:10|4789|4788.5|4789|4787.5|4789|4788.5|4789|4787.5|16
1635248360000|2021-10-26 11:39:20|4788.5|4787|4787|4786|4789|4787|4787|4786|441
1635248370000|2021-10-26 11:39:30|4786.5|4785.5|4786|4784|4787|4785.5|4786|4784|282
1635248380000|2021-10-26 11:39:40|4785|4783|4787|4785|4787|4785.5|4783.5|4783|3119
1635248390000|2021-10-26 11:39:50|4786.5|4784.5|4782|4781|4786.5|4784.5|4782|4781|2962
1635248400000|2021-10-26 11:40:00|4782.5|4781.5|4782|4781.5|4783.5|4781.5|4782|4781.5|441
1635248420000|2021-10-26 11:40:20|4783|4782.5|4784|4782.5|4785|4783.5|4783|4781.5|703
1635248430000|2021-10-26 11:40:30|4784.5|4782|4783|4782|4784.5|4782.5|4783|4782|71
1635248440000|2021-10-26 11:40:40|4782.5|4781.5|4783|4781.5|4783|4781.5|4782.5|4781.5|159
1635248450000|2021-10-26 11:40:50|4782.5|4781|4780.5|4780|4782.5|4781|4780|4778.5|517
1635248460000|2021-10-26 11:41:00|4781.5|4780.5|4783|4781|4783|4781|4781|4780.5|658
1635248480000|2021-10-26 11:41:20|4782.5|4780.5|4781|4779|4782.5|4780.5|4781|4779|40
1635248490000|2021-10-26 11:41:30||4779.5||4779||4779.5||4779|0
1635248500000|2021-10-26 11:41:40||4779.5||4779.5||4779.5||4779.5|0
1635248510000|2021-10-26 11:41:50|4781.5|4780|4782|4780.5|4782|4780.5|4781.5|4780|58
1635248520000|2021-10-26 11:42:00|||||||||53
1635248530000|2021-10-26 11:42:10|4783|4781|4782|4781|4784|4782.5|4782|4781|362
1635248550000|2021-10-26 11:42:30|4781.5|4780|4781|4779|4781.5|4780|4781|4779|4
1635248560000|2021-10-26 11:42:40|4780.5||4780.5||4780.5||4780||136
1635248570000|2021-10-26 11:42:50|4781|4779.5|4783|4781|4783|4781.5|4780.5|4779.5|546
1635248580000|2021-10-26 11:43:00|4782.5|4780.5|4782|4780|4782.5|4781|4782|4780|125
1635248590000|2021-10-26 11:43:10||4780.5||4780.5||4780.5||4780.5|22
1635248600000|2021-10-26 11:43:20|||||||||53
1635248620000|2021-10-26 11:43:40||4781||4781||4781||4781|172
1635248640000|2021-10-26 11:44:00|4783|4781.5|4783|4781|4784|4782|4782.5|4781|111
1635248650000|2021-10-26 11:44:10||4781.5||4781.5||4781.5||4781.5|0
1635248680000|2021-10-26 11:44:40|4782.5|4781|4782|4781|4782.5|4781|4782|4781|441
1635248690000|2021-10-26 11:44:50|||||||||39
1635248700000|2021-10-26 11:45:00|4781.5|4780.5|4780.5|4779|4781.5|4780.5|4780.5|4778.5|658
1635248710000|2021-10-26 11:45:10||4778.5||4778.5||4778.5||4778.5|188
1635248720000|2021-10-26 11:45:20|4780||4779.5||4780||4779.5||0
1635248730000|2021-10-26 11:45:30|4780|4779|4780.5|4779|4780.5|4779|4780|4779|92
1635248740000|2021-10-26 11:45:40|4780|4778.5|4780|4778.5|4780|4778.5|4780|4778.5|0
1635248750000|2021-10-26 11:45:50||4779||4779||4779||4779|0
1635248760000|2021-10-26 11:46:00|4780.5||4780||4780.5||4780||66
1635248770000|2021-10-26 11:46:10|4779.5|4778.5|4778.5|4777|4779.5|4778.5|4778.5|4777|319
1635248780000|2021-10-26 11:46:20|4779|4777.5|4780|4778.5|4780|4778.5|4779|4777.5|372
1635248790000|2021-10-26 11:46:30|4780.5|4779|4778|4776.5|4780.5|4779|4778|4776|909
1635248800000|2021-10-26 11:46:40|4779|4777|4779|4777|4779|4778|4779|4777|83
1635248810000|2021-10-26 11:46:50|4778.5|4776.5|4778|4776.5|4778.5|4776.5|4778|4776.5|0
1635248820000|2021-10-26 11:47:00|4778.5|4777|4784|4782.5|4784.5|4782.5|4778.5|4777|1908
1635248830000|2021-10-26 11:47:10|4783.5|4781.5|4781|4779.5|4783.5|4781.5|4780.5|4779.5|525
1635248840000|2021-10-26 11:47:20|4781.5|4780|4782|4780.5|4782|4780.5|4781.5|4780|100
1635248850000|2021-10-26 11:47:30|4781.5|4780|4781.5|4780|4781.5|4780.5|4781.5|4779.5|0
1635248860000|2021-10-26 11:47:40|4782|4780.5|4782|4781.5|4782|4781.5|4782|4780|173
1635248870000|2021-10-26 11:47:50|4783|4782|4784|4782.5|4785.5|4783.5|4783|4782|564
1635248880000|2021-10-26 11:48:00|4784.5|4783|4784|4782.5|4785|4783.5|4783|4782.5|543
1635248890000|2021-10-26 11:48:10|||||||||79
1635248900000|2021-10-26 11:48:20|4783.5|4782|4781|4779.5|4783.5|4782.5|4781|4779.5|300
1635248910000|2021-10-26 11:48:30|4781.5|4780|4781|4779.5|4782|4780.5|4781|4779.5|20
1635248920000|2021-10-26 11:48:40|4780.5||4780||4780.5||4780||0
1635248930000|2021-10-26 11:48:50|4780.5|4780|4783|4781.5|4784|4782.5|4780.5|4780|962
1635248940000|2021-10-26 11:49:00|4782.5|4780.5|4784|4782.5|4785|4783.5|4782|4780.5|707
1635248950000|2021-10-26 11:49:10|4784.5|4783|4785|4783|4785|4783|4784.5|4782.5|1
1635248960000|2021-10-26 11:49:20||4783.5||4783.5||4783.5||4783.5|0
1635248970000|2021-10-26 11:49:30|4784.5|4783|4784|4782.5|4784.5|4783|4784|4782|417
1635248980000|2021-10-26 11:49:40|4783|4781.5|4782.5|4781|4783|4782.5|4782.5|4781|124
1635248990000|2021-10-26 11:49:50||4780.5||4780.5||4780.5||4780.5|10
1635249000000|2021-10-26 11:50:00|4783|4781|4783.5|4782.5|4783.5|4782.5|4783|4781|475
1635249010000|2021-10-26 11:50:10|4784|4783|4784|4782.5|4785|4783.5|4784|4782.5|179
1635249020000|2021-10-26 11:50:20||4783||4783||4783.5||4783|87
1635249040000|2021-10-26 11:50:40|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|192
1635249060000|2021-10-26 11:51:00|4783|4782|4782.5|4781.5|4783|4782|4782.5|4781.5|315
1635249070000|2021-10-26 11:51:10|4783|4782|4784|4783|4784|4783|4783|4782|503
1635249080000|2021-10-26 11:51:20|4783.5|4782.5|4784|4783|4784|4783|4783.5|4782|8
1635249100000|2021-10-26 11:51:40|4784.5|4783.5|4785.5|4784|4786|4784|4784.5|4783|879
1635249110000|2021-10-26 11:51:50|4786|4784.5|4788.5|4786.5|4789|4786.5|4786|4784.5|795
1635249120000|2021-10-26 11:52:00|4788||4788||4788||4788||451
1635249130000|2021-10-26 11:52:10|4788.5|4787|4788|4786.5|4788.5|4787.5|4788|4786.5|452
1635249140000|2021-10-26 11:52:20|4787.5|4786|4786|4784|4787.5|4786|4786|4784|808
1635249150000|2021-10-26 11:52:30|4786.5|4784.5|4786|4784|4787.5|4786|4785.5|4784|131
1635249160000|2021-10-26 11:52:40|4785.5||4785.5||4786||4785.5||0
1635249170000|2021-10-26 11:52:50|||||||||103
1635249180000|2021-10-26 11:53:00|4786|4784.5|4786.5|4785|4786.5|4785|4786|4784.5|196
1635249200000|2021-10-26 11:53:20|4787.5|4785.5|4788.5|4786.5|4788.5|4786.5|4787.5|4785.5|163
1635249210000|2021-10-26 11:53:30|4789|4787|4789|4788|4789|4788|4789|4787|0
1635249220000|2021-10-26 11:53:40|4789.5|4787.5|4789.5|4787.5|4789.5|4788|4788.5|4787.5|202
1635249230000|2021-10-26 11:53:50|4789|4788|4789|4787.5|4789.5|4788|4788|4787|778
1635249240000|2021-10-26 11:54:00|4789.5|4788|4789.5|4787.5|4789.5|4788.5|4789|4787.5|0
1635249250000|2021-10-26 11:54:10|4790|4788|4790|4788.5|4790.5|4789|4790|4788|102
1635249260000|2021-10-26 11:54:20|4790.5||4790.5||4790.5||4790.5||0
1635249270000|2021-10-26 11:54:30|4790||4790.5||4790.5||4790||27
1635249280000|2021-10-26 11:54:40|4790||4790||4790||4789.5||113
1635249290000|2021-10-26 11:54:50|4790.5|4789|4790|4789|4790.5|4789|4790|4788.5|0
1635249300000|2021-10-26 11:55:00|4790.5|4789.5|4791.5|4790|4792|4790|4790.5|4789.5|496
1635249310000|2021-10-26 11:55:10|||||||||7
1635249320000|2021-10-26 11:55:20||4790.5||4790.5||4790.5||4790.5|76
1635249330000|2021-10-26 11:55:30|4791|4790|4791|4789|4791|4790.5|4790.5|4789|433
1635249340000|2021-10-26 11:55:40|4791.5|4789.5|4792|4790|4792|4790.5|4791|4789.5|360
1635249350000|2021-10-26 11:55:50|4791.5|4790.5|4792|4790|4792|4790.5|4791|4790|0
1635249360000|2021-10-26 11:56:00|4791.5|4790.5|4790|4788.5|4791.5|4790.5|4790|4788.5|448
1635249380000|2021-10-26 11:56:20|4789.5|4788|4789|4788|4789.5|4788|4789|4787.5|256
1635249390000|2021-10-26 11:56:30|4789.5|4787.5|4790|4789|4790|4789|4789.5|4787.5|1
1635249400000|2021-10-26 11:56:40||4788.5||4788.5||4788.5||4788|0
1635249410000|2021-10-26 11:56:50||4789||4789||4789||4789|210
1635249420000|2021-10-26 11:57:00|4790.5|4789.5|4790.5|4789.5|4790.5|4790|4790|4789.5|303
1635249430000|2021-10-26 11:57:10|4790|4788.5|4790|4788|4790.5|4789|4789|4788|990
1635249440000|2021-10-26 11:57:20|4789.5|4787.5|4790|4788.5|4790|4788.5|4789|4787.5|0
1635249450000|2021-10-26 11:57:30|4789.5|4788|4789|4787.5|4789.5|4788|4789|4787.5|0
1635249460000|2021-10-26 11:57:40|4789.5|4788|4790.5|4789.5|4790.5|4789.5|4789.5|4788|327
1635249470000|2021-10-26 11:57:50|4791.5|4790|4792|4790.5|4792|4790.5|4791|4790|21
1635249480000|2021-10-26 11:58:00|4791||4791||4791||4791||73
1635249490000|2021-10-26 11:58:10||4789.5||4790.5||4790.5||4789.5|270
1635249500000|2021-10-26 11:58:20|4790.5|4788.5|4791|4789.5|4791|4789.5|4790|4788.5|26
1635249510000|2021-10-26 11:58:30|||||||||125
1635249520000|2021-10-26 11:58:40||4790||4790||4790.5||4790|125
1635249550000|2021-10-26 11:59:10|4792|4790.5|4794.5|4793|4795|4793|4792|4790.5|1110
1635249560000|2021-10-26 11:59:20|4794|4793.5|4794|4792.5|4794|4793.5|4793|4792.5|927
1635249570000|2021-10-26 11:59:30||4793||4793||4793||4793|287
1635249580000|2021-10-26 11:59:40|4794.5|4793.5|4796|4794.5|4796|4795|4794.5|4793.5|1250
1635249590000|2021-10-26 11:59:50|4796.5|4795|4797|4795.5|4797.5|4795.5|4796.5|4795|36
1635249600000|2021-10-26 12:00:00|4796.5|4795|4796|4794.5|4797|4795.5|4795.5|4794.5|1985
1635249620000|2021-10-26 12:00:20|4795.5|4794|4795.5|4794.5|4795.5|4794.5|4795.5|4793.5|457
1635249630000|2021-10-26 12:00:30|4796|4795|4797|4795|4797|4795|4796|4795|327
1635249640000|2021-10-26 12:00:40|4797.5|4795.5|4797.5|4796|4798|4796|4797.5|4795.5|0
1635249650000|2021-10-26 12:00:50|4797|4795.5|4798.5|4796.5|4799|4796.5|4796|4795|318
1635249660000|2021-10-26 12:01:00|4797.5|4795.5|4797|4795|4798.5|4795.5|4796.5|4795|972
1635249670000|2021-10-26 12:01:10|4796.5|4794.5|4793.5|4792.5|4796.5|4794.5|4791|4789.5|11484
1635249690000|2021-10-26 12:01:30|4793|4791|4792|4791|4793.5|4792.5|4792|4791|1038
1635249700000|2021-10-26 12:01:40|4791.5|4789.5|4790.5|4788.5|4791.5|4789.5|4790|4788.5|228
1635249710000|2021-10-26 12:01:50|4791.5|4789|4790.5|4788.5|4791.5|4789.5|4790.5|4788.5|192
1635249720000|2021-10-26 12:02:00|4790||4790.5||4790.5||4789.5||110
1635249730000|2021-10-26 12:02:10|4790|4788|4788.5|4787.5|4790|4788.5|4788.5|4787.5|214
1635249740000|2021-10-26 12:02:20|4789|4787|4788|4786|4789|4787|4787.5|4786|313
1635249750000|2021-10-26 12:02:30|4788.5|4786.5|4789.5|4788|4789.5|4789|4788.5|4786.5|289
1635249770000|2021-10-26 12:02:50|4790|4788.5|4789.5|4788|4793|4791.5|4789.5|4788|2448
1635249780000|2021-10-26 12:03:00|||||||||1000
1635249790000|2021-10-26 12:03:10|4789||4789.5||4789.5||4789||38
1635249800000|2021-10-26 12:03:20|4789||4789||4789||4789||87
1635249810000|2021-10-26 12:03:30|4788.5|4787|4788.5|4787|4788.5|4787.5|4787.5|4786|601
1635249820000|2021-10-26 12:03:40|4788||4788||4788||4788||0
1635249830000|2021-10-26 12:03:50|4788.5|4787.5|4788|4786|4788.5|4787.5|4788|4786|317
1635249840000|2021-10-26 12:04:00|4787.5||4788||4788||4787.5||247
1635249850000|2021-10-26 12:04:10|4787.5|4785|4786.5|4785|4787.5|4785.5|4786|4784.5|125
1635249860000|2021-10-26 12:04:20|4786|4784.5|4784.5|4783|4786.5|4784.5|4784.5|4782.5|177
1635249870000|2021-10-26 12:04:30|4784||4784.5||4784.5||4784||68
1635249880000|2021-10-26 12:04:40||4782.5||4782.5||4782.5||4782.5|0
1635249890000|2021-10-26 12:04:50|4785|4783|4786|4784.5|4786.5|4785.5|4784.5|4783|577
1635249900000|2021-10-26 12:05:00|||||||||114
1635249920000|2021-10-26 12:05:20|||||||||21
1635249930000|2021-10-26 12:05:30|4786.5|4785|4787|4785.5|4788|4786.5|4786.5|4785|623
1635249940000|2021-10-26 12:05:40|4786.5|4785|4786|4785|4787|4785|4786|4784.5|246
1635249960000|2021-10-26 12:06:00|4786.5|4785.5|4787|4785.5|4787.5|4786.5|4786.5|4785.5|856
1635249970000|2021-10-26 12:06:10|4786.5||4786.5||4786.5||4786.5||256
1635249980000|2021-10-26 12:06:20|4787|4786|4789|4787|4789|4787|4787|4786|190
1635250000000|2021-10-26 12:06:40|4789.5|4787.5|4789|4787|4790|4788|4788.5|4787|110
1635250010000|2021-10-26 12:06:50||4787.5||4788||4788||4787.5|0
1635250020000|2021-10-26 12:07:00|4788.5|4787|4788.5|4787|4789|4788|4788|4787|236
1635250040000|2021-10-26 12:07:20|4789|4787.5|4789.5|4787|4790.5|4788.5|4789|4787|200
1635250050000|2021-10-26 12:07:30|4789||4789||4789||4788.5||5
1635250060000|2021-10-26 12:07:40|4788.5|4787.5|4789|4788|4789|4788|4788.5|4787.5|332
1635250080000|2021-10-26 12:08:00|4788|4787.5|4788.5|4787|4788.5|4787.5|4788|4787|288
1635250100000|2021-10-26 12:08:20||4787.5||4787||4787.5||4787|0
1635250130000|2021-10-26 12:08:50||4787.5||4787.5||4787.5||4787.5|0
1635250140000|2021-10-26 12:09:00|4788|4787|4788|4787|4788|4787|4788|4787|0
1635250150000|2021-10-26 12:09:10|4788.5|4787.5|4788.5|4787.5|4789|4788.5|4788.5|4787.5|329
1635250160000|2021-10-26 12:09:20|4789|4788|4790.5|4789|4792|4790|4789|4788|1266
1635250180000|2021-10-26 12:09:40||4789.5||4789.5||4789.5||4789.5|37
1635250190000|2021-10-26 12:09:50|||||||||10
1635250200000|2021-10-26 12:10:00|4791|4790|4791|4789.5|4792|4790.5|4791|4789.5|302
1635250210000|2021-10-26 12:10:10|||||||||53
1635250220000|2021-10-26 12:10:20|4790.5|4790|4790.5|4789|4790.5|4790|4790|4789|508
1635250230000|2021-10-26 12:10:30|4790|4789.5|4790.5|4789.5|4790.5|4789.5|4790|4789.5|401
1635250240000|2021-10-26 12:10:40||4789||4789.5||4789.5||4789|0
1635250250000|2021-10-26 12:10:50|4790|4789|4790.5|4789.5|4790.5|4789.5|4790|4789|1172
1635250260000|2021-10-26 12:11:00|4790|4789|4790|4789|4790|4789.5|4790|4789|193
1635250270000|2021-10-26 12:11:10|||||||||10
1635250280000|2021-10-26 12:11:20|4790.5||4790.5||4790.5||4790.5||0
1635250290000|2021-10-26 12:11:30|4790|4789.5|4789|4787.5|4790|4789.5|4789|4787|1021
1635250300000|2021-10-26 12:11:40||4787||4787.5||4787.5||4787|53
1635250320000|2021-10-26 12:12:00|||||||||200
1635250330000|2021-10-26 12:12:10|4789.5|4788|4789|4787.5|4789.5|4788.5|4788.5|4787.5|688
1635250340000|2021-10-26 12:12:20|4789.5||4789||4789.5||4789||0
1635250350000|2021-10-26 12:12:30|4788.5|4787|4785|4784|4788.5|4787|4785|4784|493
1635250360000|2021-10-26 12:12:40|4784.5|4783.5|4784|4782.5|4784.5|4784|4784|4782.5|30
1635250380000|2021-10-26 12:13:00|4783.5|4783|4784|4782.5|4784|4783|4783.5|4782.5|465
1635250390000|2021-10-26 12:13:10|4784.5|4783|4785|4783|4785|4784|4784.5|4783|462
1635250400000|2021-10-26 12:13:20|4784.5|4783.5|4785|4784|4785|4784|4784.5|4783.5|0
1635250410000|2021-10-26 12:13:30|4785.5|4783.5|4785.5|4784.5|4785.5|4784.5|4785.5|4783|158
1635250420000|2021-10-26 12:13:40|4785|4784|4786|4784|4786.5|4785|4785|4783.5|127
1635250430000|2021-10-26 12:13:50||4784.5||4784.5||4784.5||4784.5|0
1635250440000|2021-10-26 12:14:00|4786.5|4785|4785.5|4784|4786.5|4785|4785.5|4784|1040
1635250450000|2021-10-26 12:14:10|4785|4783.5|4784.5|4783|4785|4784|4783.5|4782|129
1635250470000|2021-10-26 12:14:30|||||||||28
1635250480000|2021-10-26 12:14:40||4783.5||4783.5||4783.5||4783.5|0
1635250490000|2021-10-26 12:14:50|4784|4783|4784|4783|4784|4783|4784|4783|0
1635250500000|2021-10-26 12:15:00|||||||||110
1635250510000|2021-10-26 12:15:10|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|18
1635250520000|2021-10-26 12:15:20|||||||||9
1635250530000|2021-10-26 12:15:30|4784|4783|4784|4783.5|4784|4783.5|4784|4783|12
1635250540000|2021-10-26 12:15:40|4784.5|4784|4785.5|4784.5|4785.5|4784.5|4784.5|4784|878
1635250550000|2021-10-26 12:15:50|4785|4784|4785|4783.5|4785|4784|4785|4783.5|14
1635250560000|2021-10-26 12:16:00|4785.5|4784|4786|4784.5|4786|4784.5|4785.5|4784|53
1635250570000|2021-10-26 12:16:10|4785.5|4784|4785.5|4784|4786|4784|4785.5|4784|8
1635250580000|2021-10-26 12:16:20|4786|4784.5|4786|4784.5|4786|4784.5|4785.5|4784.5|1
1635250630000|2021-10-26 12:17:10|4785.5|4784|4783.5|4782|4785.5|4784|4782.5|4781.5|1093
1635250640000|2021-10-26 12:17:20|||||||||171
1635250660000|2021-10-26 12:17:40|4784|4782.5|4783.5|4782|4784|4783|4783.5|4782|393
1635250670000|2021-10-26 12:17:50|4783|4781.5|4782|4781|4783.5|4781.5|4782|4781|297
1635250680000|2021-10-26 12:18:00|4783|4781.5|4783|4781.5|4783.5|4782|4782|4781.5|515
1635250690000|2021-10-26 12:18:10|4783.5|4782|4783.5|4781.5|4784|4782.5|4783.5|4781.5|12
1635250700000|2021-10-26 12:18:20|||||||||100
1635250710000|2021-10-26 12:18:30|4783||4783||4783||4783||0
1635250720000|2021-10-26 12:18:40|4783.5|4782|4785|4784|4785.5|4784|4783.5|4782|330
1635250740000|2021-10-26 12:19:00|4784.5||4784.5||4784.5||4784.5||21
1635250750000|2021-10-26 12:19:10|4784|4783|4783.5|4782.5|4784|4783|4783.5|4781.5|153
1635250760000|2021-10-26 12:19:20|||||||||10
1635250770000|2021-10-26 12:19:30|||||||||93
1635250780000|2021-10-26 12:19:40|4784|4783|4784.5|4783.5|4784.5|4784|4784|4783|532
1635250790000|2021-10-26 12:19:50|||||||||11
1635250800000|2021-10-26 12:20:00|4784|4783|4786|4785|4786|4785|4783|4781.5|1277
1635250820000|2021-10-26 12:20:20|4785.5|4784.5|4785.5|4784.5|4785.5|4785|4785|4784.5|113
1635250840000|2021-10-26 12:20:40|4785|4784|4784|4782.5|4785|4784|4784|4782.5|61
1635250870000|2021-10-26 12:21:10|4783.5|4783|4784.5|4783.5|4784.5|4783.5|4783.5|4783|220
1635250890000|2021-10-26 12:21:30|4785|4784|4785|4784|4785|4784.5|4784.5|4784|256
1635250920000|2021-10-26 12:22:00|4784.5|4783.5|4784.5|4783.5|4785|4783.5|4784|4782.5|464
1635250930000|2021-10-26 12:22:10|||||||||44
1635250940000|2021-10-26 12:22:20||4784||4783.5||4784||4783.5|125
1635250950000|2021-10-26 12:22:30|||||||||378
1635250970000|2021-10-26 12:22:50|||||||||124
1635251000000|2021-10-26 12:23:20|4785||4785||4785||4785||57
1635251010000|2021-10-26 12:23:30|4786|4784|4786|4784.5|4786|4785|4785.5|4783.5|389
1635251030000|2021-10-26 12:23:50|4785.5|4785|4786|4784.5|4786|4785|4785.5|4784.5|0
1635251040000|2021-10-26 12:24:00|4785.5|4784|4784|4783.5|4785.5|4784|4784|4783.5|398
1635251060000|2021-10-26 12:24:20|||||||||22
1635251070000|2021-10-26 12:24:30|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|36
1635251080000|2021-10-26 12:24:40|4783|4781.5|4783|4781.5|4783.5|4782|4782.5|4781|279
1635251090000|2021-10-26 12:24:50|4782.5|4781|4782.5|4781|4783|4781.5|4782.5|4781|132
1635251100000|2021-10-26 12:25:00|4782|4781.5|4783|4781.5|4783|4782.5|4781.5|4781.5|827
1635251110000|2021-10-26 12:25:10|4782.5|4782|4783|4782|4783|4782|4782.5|4782|34
1635251120000|2021-10-26 12:25:20|4783.5|4782.5|4782|4781|4783.5|4782.5|4782|4781|273
1635251130000|2021-10-26 12:25:30|4781.5|4780.5|4783.5|4781.5|4783.5|4781.5|4781.5|4780|116
1635251140000|2021-10-26 12:25:40|4783|4781|4781.5|4780|4783|4781|4781.5|4780|371
1635251150000|2021-10-26 12:25:50|4781|4779.5|4780.5|4778.5|4781|4779.5|4780|4778|181
1635251160000|2021-10-26 12:26:00|4780||4780.5||4780.5||4779.5||0
1635251170000|2021-10-26 12:26:10|4780||4779.5||4780||4779.5||54
1635251180000|2021-10-26 12:26:20|4779|4778|4777.5|4776|4779.5|4778|4776.5|4776|1664
1635251190000|2021-10-26 12:26:30|4777|4775.5|4776.5|4775|4777|4776|4774|4773.5|670
1635251200000|2021-10-26 12:26:40||4774.5||4774.5||4774.5||4774.5|11
1635251210000|2021-10-26 12:26:50|4777|4775|4775.5|4774|4777|4776.5|4775.5|4774|733
1635251220000|2021-10-26 12:27:00|4775|4773.5|4774.5|4773|4776|4774.5|4773.5|4773|1060
1635251230000|2021-10-26 12:27:10|4775|4773.5|4777|4775.5|4777|4775.5|4775|4773.5|1075
1635251240000|2021-10-26 12:27:20|4776.5|4775|4776|4774.5|4776.5|4775.5|4775.5|4774.5|200
1635251250000|2021-10-26 12:27:30||4775||4775||4775||4775|0
1635251260000|2021-10-26 12:27:40|4775.5|4774.5|4775.5|4774.5|4776|4774.5|4775.5|4774.5|221
1635251270000|2021-10-26 12:27:50|4776||4776||4776||4776||0
1635251280000|2021-10-26 12:28:00|4775.5|4774|4775.5|4774|4776|4774|4774.5|4773.5|1837
1635251290000|2021-10-26 12:28:10|||||||||314
1635251300000|2021-10-26 12:28:20|4775|4773.5|4774.5|4773|4775|4773.5|4774.5|4773|515
1635251310000|2021-10-26 12:28:30||4773.5||4773||4773.5||4773|0
1635251320000|2021-10-26 12:28:40|4774|4773.5|4775|4774|4775|4774|4774|4773.5|1321
1635251330000|2021-10-26 12:28:50|4774.5|4773.5|4774.5|4773|4775|4773.5|4773.5|4773|378
1635251340000|2021-10-26 12:29:00|||||||||75
1635251360000|2021-10-26 12:29:20|4774|4772.5|4774.5|4772.5|4775|4772.5|4773|4771.5|570
1635251370000|2021-10-26 12:29:30|4774||4774.5||4774.5||4774||0
1635251380000|2021-10-26 12:29:40|||||||||2
1635251390000|2021-10-26 12:29:50|||||||||219
1635251400000|2021-10-26 12:30:00|4774|4773|4774|4772.5|4774|4773.5|4774|4772.5|151
1635251410000|2021-10-26 12:30:10|4774.5|4773|4774.5|4773.5|4774.5|4773.5|4774.5|4773|100
1635251420000|2021-10-26 12:30:20|4774|4773|4774|4773|4774|4773|4774|4773|13
1635251430000|2021-10-26 12:30:30|4773.5|4772|4773|4772.5|4773.5|4772.5|4773|4772|208
1635251450000|2021-10-26 12:30:50|4772.5|4771.5|4774|4772.5|4774|4772.5|4772.5|4771.5|912
1635251460000|2021-10-26 12:31:00|4774.5|4773|4774|4772.5|4774.5|4773.5|4773.5|4772.5|321
1635251470000|2021-10-26 12:31:10|4773.5|4772|4773|4771.5|4773.5|4772|4772.5|4771.5|450
1635251480000|2021-10-26 12:31:20|4773.5|4772|4773.5|4772.5|4774.5|4772.5|4773.5|4771.5|234
1635251490000|2021-10-26 12:31:30|4773|4773|4771.5|4770.5|4774|4773|4771.5|4770|1307
1635251500000|2021-10-26 12:31:40|4771||4771||4771||4771||0
1635251510000|2021-10-26 12:31:50||4769.5||4769.5||4769.5||4769|31
1635251530000|2021-10-26 12:32:10|4771.5|4770|4771|4770|4771.5|4770.5|4771|4770|467
1635251540000|2021-10-26 12:32:20|4771.5|4770.5|4773|4771|4773|4771|4771.5|4770.5|129
1635251550000|2021-10-26 12:32:30|4771.5||4772.5||4773||4771.5||33
1635251560000|2021-10-26 12:32:40|4772||4772.5||4772.5||4772||0
1635251570000|2021-10-26 12:32:50|||||||||35
1635251590000|2021-10-26 12:33:10|4773|4772|4773.5|4772|4774|4773|4773|4772|356
1635251610000|2021-10-26 12:33:30|4774|4772.5|4775.5|4774|4776|4774|4774|4772.5|285
1635251620000|2021-10-26 12:33:40|4775||4775.5||4775.5||4775||40
1635251640000|2021-10-26 12:34:00|4776|4774.5|4776|4774|4777.5|4776|4776|4774|282
1635251660000|2021-10-26 12:34:20|4776.5|4774.5|4777|4775|4777|4775.5|4776|4774.5|135
1635251670000|2021-10-26 12:34:30|4776.5||4777||4777||4776.5||0
1635251680000|2021-10-26 12:34:40||4775.5||4776||4776||4775.5|0
1635251690000|2021-10-26 12:34:50|4778|4776.5|4778.5|4776.5|4778.5|4776.5|4778|4776.5|115
1635251700000|2021-10-26 12:35:00|4779|4777|4779.5|4777.5|4779.5|4777.5|4779|4777|224
1635251730000|2021-10-26 12:35:30|4779|4777|4776.5|4775|4779|4777|4776|4775|716
1635251740000|2021-10-26 12:35:40|4776|4774|4775.5|4774|4776|4774|4775.5|4774|15
1635251750000|2021-10-26 12:35:50|4776|4774.5|4778|4776|4778|4776|4776|4774.5|175
1635251760000|2021-10-26 12:36:00|4778.5|4776.5|4777.5|4776|4778.5|4777|4777.5|4776|0
1635251770000|2021-10-26 12:36:10|4778|4776.5|4778|4776|4778.5|4776.5|4778|4776|0
1635251780000|2021-10-26 12:36:20|4778.5|4776.5|4780.5|4778|4780.5|4778.5|4778.5|4776.5|400
1635251790000|2021-10-26 12:36:30|4780|4778.5|4778.5|4776.5|4780|4778.5|4778|4776|642
1635251810000|2021-10-26 12:36:50|4778|4776|4778|4777|4778|4777|4777.5|4776|0
1635251820000|2021-10-26 12:37:00||4776.5||4777||4777||4776.5|412
1635251830000|2021-10-26 12:37:10|4778.5|4776.5|4778.5|4777|4778.5|4777|4778.5|4776.5|0
1635251840000|2021-10-26 12:37:20|4778|4776.5|4778|4777.5|4778|4777.5|4778|4776.5|17
1635251850000|2021-10-26 12:37:30|4778.5|4777|4776.5|4775.5|4778.5|4777.5|4776.5|4775.5|606
1635251870000|2021-10-26 12:37:50|4776|4775|4776|4774|4776|4775|4776|4774|85
1635251880000|2021-10-26 12:38:00|4775.5|4773.5|4775|4773.5|4775.5|4773.5|4775|4773.5|0
1635251890000|2021-10-26 12:38:10|4774.5||4774.5||4774.5||4774.5||0
1635251900000|2021-10-26 12:38:20|4775|4774|4776.5|4775|4776.5|4775.5|4774.5|4774|791
1635251920000|2021-10-26 12:38:40||4775.5||4775.5||4775.5||4775.5|0
1635251930000|2021-10-26 12:38:50|4776|4775|4776|4775|4776|4775|4776|4774.5|358
1635251940000|2021-10-26 12:39:00|4775.5|4774.5|4775|4774|4775.5|4774.5|4775|4773.5|246
1635251960000|2021-10-26 12:39:20|4775.5|4774.5|4776.5|4774.5|4776.5|4775|4775.5|4774.5|578
1635251970000|2021-10-26 12:39:30|4776|4775|4776.5|4775|4776.5|4775|4776|4774.5|0
1635251990000|2021-10-26 12:39:50|4776|4774.5|4776|4775|4776.5|4775|4775.5|4774.5|250
1635252000000|2021-10-26 12:40:00|||||||||53
1635252040000|2021-10-26 12:40:40|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|297
1635252050000|2021-10-26 12:40:50|4777|4776|4777|4775.5|4778|4776.5|4777|4775.5|415
1635252060000|2021-10-26 12:41:00|4777.5|4776|4781.5|4780|4782|4780|4777.5|4776|987
1635252070000|2021-10-26 12:41:10|4782|4780.5|4782|4781|4782.5|4781|4782|4780.5|0
1635252080000|2021-10-26 12:41:20|4781.5|4780.5|4781.5|4780|4781.5|4780.5|4781.5|4780|562
1635252090000|2021-10-26 12:41:30|4781|4780.5|4782|4781|4782|4781|4781|4780|326
1635252100000|2021-10-26 12:41:40|4782.5|4781.5|4783.5|4782|4783.5|4782|4782.5|4781.5|251
1635252120000|2021-10-26 12:42:00|4784|4782.5|4783|4781.5|4784|4783|4783|4781|844
1635252130000|2021-10-26 12:42:10|4782.5|4782|4783.5|4782.5|4784.5|4783|4782|4782|2482
1635252140000|2021-10-26 12:42:20|4783|4782|4783|4781.5|4783|4782|4782.5|4781.5|22
1635252150000|2021-10-26 12:42:30|4782.5||4782.5||4782.5||4782||125
1635252170000|2021-10-26 12:42:50|4782|4781|4780|4778.5|4782|4781|4780|4778.5|1064
1635252180000|2021-10-26 12:43:00||4778||4778.5||4778.5||4778|3
1635252200000|2021-10-26 12:43:20|4780.5||4780.5||4780.5||4780.5||1
1635252210000|2021-10-26 12:43:30|4780|4779|4780.5|4779.5|4780.5|4779.5|4780|4778.5|74
1635252220000|2021-10-26 12:43:40|4781|4779|4781|4779.5|4781|4779.5|4781|4779|0
1635252230000|2021-10-26 12:43:50||4780||4779.5||4780||4779.5|0
1635252240000|2021-10-26 12:44:00||4780||4780||4780||4780|2166
1635252260000|2021-10-26 12:44:20|4782|4780.5|4782|4780.5|4782|4781|4782|4780.5|97
1635252270000|2021-10-26 12:44:30|4781.5|4780|4781|4780|4781.5|4780|4781|4780|263
1635252300000|2021-10-26 12:45:00|4780.5|4779|4779.5|4778.5|4780.5|4779|4779.5|4778|487
1635252310000|2021-10-26 12:45:10|||||||||88
1635252320000|2021-10-26 12:45:20|||||||||12
1635252330000|2021-10-26 12:45:30|||||||||103
1635252340000|2021-10-26 12:45:40|4779||4779||4779||4779||0
1635252350000|2021-10-26 12:45:50|4779.5||4779.5||4779.5||4779.5||78
1635252360000|2021-10-26 12:46:00|4780|4779|4780.5|4779.5|4781|4779.5|4780|4779|47
1635252370000|2021-10-26 12:46:10|4781|4780|4780.5|4780|4781|4780|4780.5|4779|93
1635252400000|2021-10-26 12:46:40|4781|4780.5|4783|4781.5|4783|4782|4781|4780.5|759
1635252410000|2021-10-26 12:46:50||4782||4781.5||4782||4781.5|0
1635252420000|2021-10-26 12:47:00||4782||4782||4782||4782|0
1635252430000|2021-10-26 12:47:10||4781.5||4782||4782||4781.5|0
1635252440000|2021-10-26 12:47:20|4784|4782.5|4784.5|4783|4784.5|4783|4784|4782.5|87
1635252450000|2021-10-26 12:47:30|4784|4782.5|4782.5|4781.5|4784|4783|4782.5|4781.5|153
1635252460000|2021-10-26 12:47:40|4783|4782|4783.5|4782.5|4783.5|4782.5|4783|4781.5|35
1635252480000|2021-10-26 12:48:00|4783|4782|4782.5|4781|4783|4782|4782.5|4781|763
1635252510000|2021-10-26 12:48:30|4781.5|4780.5|4781.5|4780.5|4781.5|4780.5|4781.5|4780.5|283
1635252520000|2021-10-26 12:48:40|4782|4781|4782.5|4780.5|4782.5|4781|4781.5|4780.5|163
1635252540000|2021-10-26 12:49:00|4782|4781|4782.5|4780.5|4782.5|4781|4781.5|4780.5|0
1635252550000|2021-10-26 12:49:10||4781||4781||4781||4781|0
1635252560000|2021-10-26 12:49:20|4782|4780.5|4782.5|4781|4782.5|4781|4782|4780.5|0
1635252570000|2021-10-26 12:49:30||4780.5||4780.5||4780.5||4780.5|0
1635252580000|2021-10-26 12:49:40||4781||4781||4781.5||4781|400
1635252590000|2021-10-26 12:49:50||4781.5||4781||4781.5||4781|64
1635252610000|2021-10-26 12:50:10|4782||4782||4782||4782||0
1635252630000|2021-10-26 12:50:30|4781.5|4780.5|4781|4779|4781.5|4780.5|4780|4779|665
1635252640000|2021-10-26 12:50:40|4780.5|4778|4780|4778|4780.5|4778|4780|4778|19
1635252650000|2021-10-26 12:50:50|4780.5|4778.5|4780.5|4779.5|4780.5|4779.5|4780.5|4778.5|266
1635252660000|2021-10-26 12:51:00|4780|4779|4780.5|4779.5|4781|4780|4780|4778.5|152
1635252670000|2021-10-26 12:51:10|4781|4780|4781|4780.5|4782|4780.5|4781|4780|406
1635252680000|2021-10-26 12:51:20|4781.5|4780|4781.5|4780.5|4781.5|4780.5|4781.5|4780|9
1635252690000|2021-10-26 12:51:30|4781|4781|4781.5|4781|4781.5|4781|4781|4781|0
1635252710000|2021-10-26 12:51:50|4782|4780.5|4781.5|4780.5|4782|4781.5|4781.5|4780.5|479
1635252720000|2021-10-26 12:52:00||4780||4780.5||4780.5||4780|0
1635252730000|2021-10-26 12:52:10|4782||4782||4782||4782||0
1635252740000|2021-10-26 12:52:20|4781.5|4780|4781|4780|4781.5|4780.5|4780.5|4779.5|564
1635252750000|2021-10-26 12:52:30|4780.5|4779.5|4779.5|4778|4780.5|4779.5|4779.5|4778|317
1635252760000|2021-10-26 12:52:40||4777.5||4777.5||4777.5||4777.5|0
1635252770000|2021-10-26 12:52:50||4778||4778.5||4778.5||4778|0
1635252780000|2021-10-26 12:53:00|4780|4779|4780|4778.5|4781|4780|4780|4778.5|842
1635252800000|2021-10-26 12:53:20||4779||4778.5||4779||4778.5|0
1635252810000|2021-10-26 12:53:30||4779||4779||4779||4779|0
1635252820000|2021-10-26 12:53:40|4779.5|4778.5|4779.5|4779|4780|4779|4779.5|4778.5|53
1635252830000|2021-10-26 12:53:50|4780||4779.5||4780||4779.5||221
1635252840000|2021-10-26 12:54:00|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|145
1635252850000|2021-10-26 12:54:10||4779||4779||4779||4779|0
1635252870000|2021-10-26 12:54:30|4780||4780||4780||4780||0
1635252880000|2021-10-26 12:54:40|4779.5|4778.5|4780|4779|4780.5|4779|4779|4777|4714
1635252890000|2021-10-26 12:54:50|4779.5|4778.5|4779|4777.5|4779.5|4778.5|4779|4777.5|111
1635252900000|2021-10-26 12:55:00|4778.5|4777|4778.5|4777.5|4778.5|4777.5|4778|4776.5|91
1635252920000|2021-10-26 12:55:20|4778|4776.5|4778.5|4777.5|4778.5|4777.5|4778|4776.5|449
1635252930000|2021-10-26 12:55:30|4779|4778|4778.5|4777.5|4779|4778|4778.5|4777.5|490
1635252940000|2021-10-26 12:55:40|4779|4778|4778.5|4777.5|4779|4778|4778.5|4777.5|20
1635252950000|2021-10-26 12:55:50|4778|4777|4778|4776.5|4778|4777|4778|4776.5|0
1635252990000|2021-10-26 12:56:30|4777.5|4776|4777|4775.5|4777.5|4776|4777|4775.5|378
1635253010000|2021-10-26 12:56:50|4777.5|4776|4777.5|4776.5|4777.5|4776.5|4777.5|4776|152
1635253050000|2021-10-26 12:57:30|4777|4776|4777|4775.5|4777|4776.5|4777|4775.5|133
1635253060000|2021-10-26 12:57:40|4776.5|4775|4775.5|4775|4776.5|4775|4775.5|4775|31
1635253070000|2021-10-26 12:57:50|4775|4774|4775|4774|4775|4774|4775|4774|31
1635253080000|2021-10-26 12:58:00|4774.5|4773.5|4774.5|4773|4774.5|4773.5|4774.5|4773|36
1635253090000|2021-10-26 12:58:10|4774|4772.5|4774|4772.5|4774|4773|4774|4772.5|62
1635253110000|2021-10-26 12:58:30||4773||4772.5||4773||4772.5|200
1635253120000|2021-10-26 12:58:40||4773||4772.5||4773||4772.5|0
1635253130000|2021-10-26 12:58:50||4773||4772.5||4773||4772.5|0
1635253140000|2021-10-26 12:59:00|4774.5|4773|4774|4772.5|4774.5|4774|4774|4772.5|703
1635253180000|2021-10-26 12:59:40||4773||4772.5||4773||4772.5|0
1635253190000|2021-10-26 12:59:50|4774.5|4773|4774.5|4773|4774.5|4773|4774|4772.5|242
1635253200000|2021-10-26 13:00:00|4774||4774||4774||4774||0
1635253250000|2021-10-26 13:00:50|4773.5|4772.5|4776|4774.5|4776.5|4774.5|4773.5|4772.5|1059
1635253260000|2021-10-26 13:01:00|4776.5|4775|4778|4777|4778|4777.5|4776.5|4775|647
1635253270000|2021-10-26 13:01:10|4779|4777.5|4780|4779|4780.5|4779.5|4779|4777.5|564
1635253290000|2021-10-26 13:01:30||4778.5||4778.5||4778.5||4778.5|5
1635253300000|2021-10-26 13:01:40|4779|4778|4779|4777.5|4780|4779|4779|4777.5|375
1635253310000|2021-10-26 13:01:50|||||||||100
1635253320000|2021-10-26 13:02:00|4778.5|4777|4775.5|4774|4778.5|4777|4775.5|4774|1615
1635253340000|2021-10-26 13:02:20|4775|4773.5|4774.5|4773.5|4775|4773.5|4774.5|4773.5|101
1635253350000|2021-10-26 13:02:30|4774|4773|4773|4771.5|4774|4773|4773|4771|144
1635253360000|2021-10-26 13:02:40|||||||||1
1635253370000|2021-10-26 13:02:50||4771||4771||4771.5||4771|100
1635253380000|2021-10-26 13:03:00|4772.5|4771.5|4772.5|4771|4772.5|4771.5|4771.5|4771|370
1635253390000|2021-10-26 13:03:10|||||||||74
1635253400000|2021-10-26 13:03:20|||||||||34
1635253410000|2021-10-26 13:03:30|4773|4771.5|4772.5|4771.5|4773.5|4772.5|4772.5|4771.5|1243
1635253440000|2021-10-26 13:04:00|4772||4772.5||4772.5||4772||138
1635253450000|2021-10-26 13:04:10|4771.5|4771|4772.5|4771.5|4772.5|4771.5|4771.5|4771|100
1635253460000|2021-10-26 13:04:20|||||||||50
1635253470000|2021-10-26 13:04:30|4772|4771|4769|4767.5|4772|4771|4768.5|4767|528
1635253480000|2021-10-26 13:04:40|||||||||231
1635253490000|2021-10-26 13:04:50|4768.5|4767|4768|4766.5|4768.5|4767|4768|4766|331
1635253500000|2021-10-26 13:05:00|4768.5|4767|4769|4767.5|4769|4767.5|4768.5|4767|100
1635253510000|2021-10-26 13:05:10|||||||||170
1635253520000|2021-10-26 13:05:20|4768|4767|4768|4766.5|4769|4767.5|4767.5|4766.5|400
1635253540000|2021-10-26 13:05:40|4767.5|4767|4767.5|4766.5|4767.5|4767|4767.5|4766.5|161
1635253550000|2021-10-26 13:05:50|4767|4766|4767|4766|4767|4766.5|4767|4766|338
1635253560000|2021-10-26 13:06:00|||||||||71
1635253570000|2021-10-26 13:06:10|4766.5|4765.5|4766|4765|4766.5|4765.5|4766|4765|77
1635253590000|2021-10-26 13:06:30|4765.5|4765.5|4767|4765.5|4767|4765.5|4765.5|4765.5|488
1635253610000|2021-10-26 13:06:50|4767.5|4766|4767.5|4765.5|4767.5|4766.5|4767.5|4765.5|994
1635253620000|2021-10-26 13:07:00|4767|4766|4767.5|4766.5|4767.5|4766.5|4766.5|4766|39
1635253630000|2021-10-26 13:07:10|4767|4766|4767|4766|4767|4766|4767|4766|0
1635253640000|2021-10-26 13:07:20|4767.5|4766.5|4768|4766.5|4768|4767|4767.5|4766.5|165
1635253650000|2021-10-26 13:07:30||4767||4767||4767||4767|0
1635253670000|2021-10-26 13:07:50|4768.5|4767.5|4770|4768.5|4770|4768.5|4768.5|4767.5|181
1635253680000|2021-10-26 13:08:00|4769.5|4768|4769|4767.5|4769.5|4768.5|4769|4767.5|513
1635253710000|2021-10-26 13:08:30|4768.5|4766.5|4768|4766.5|4768.5|4766.5|4768|4766.5|74
1635253720000|2021-10-26 13:08:40||4767||4767||4767||4767|0
1635253740000|2021-10-26 13:09:00|4768.5|4767.5|4769|4767.5|4769|4768|4768|4767|599
1635253750000|2021-10-26 13:09:10||4768||4767.5||4768||4767.5|0
1635253770000|2021-10-26 13:09:30|4769.5|4768|4771|4769.5|4771|4769.5|4769.5|4767.5|724
1635253790000|2021-10-26 13:09:50|||||||||15
1635253800000|2021-10-26 13:10:00||4770||4769.5||4770||4769.5|0
1635253810000|2021-10-26 13:10:10|||||||||111
1635253820000|2021-10-26 13:10:20||4770||4770||4770||4770|0
1635253830000|2021-10-26 13:10:30|4771.5|4770.5|4772|4770.5|4772|4770.5|4771|4770|584
1635253840000|2021-10-26 13:10:40|||||||||33
1635253850000|2021-10-26 13:10:50|4771.5|4771|4771.5|4771|4771.5|4771|4771.5|4770.5|145
1635253860000|2021-10-26 13:11:00|4771|4770.5|4771.5|4770.5|4771.5|4771|4771|4770.5|397
1635253870000|2021-10-26 13:11:10|||||||||88
1635253890000|2021-10-26 13:11:30|4771|4770|4771|4769.5|4771|4770|4770.5|4769.5|272
1635253910000|2021-10-26 13:11:50|4771.5|4770|4771.5|4770|4771.5|4771|4771.5|4770|499
1635253930000|2021-10-26 13:12:10|4771|4769.5|4771|4769.5|4771|4769.5|4771|4769.5|0
1635253940000|2021-10-26 13:12:20|4770.5|4770|4770.5|4769.5|4770.5|4770|4770.5|4769.5|0
1635253960000|2021-10-26 13:12:40|4771|4770|4771.5|4770|4771.5|4770.5|4771|4770|467
1635253980000|2021-10-26 13:13:00|4772|4770.5|4771.5|4770|4772|4771|4771.5|4770|118
1635254010000|2021-10-26 13:13:30|4771|4769.5|4769.5|4769|4771|4769.5|4769.5|4768.5|571
1635254020000|2021-10-26 13:13:40||4768.5||4768.5||4768.5||4768.5|316
1635254030000|2021-10-26 13:13:50|4769|4767.5|4769|4767.5|4769|4767.5|4769|4767.5|63
1635254070000|2021-10-26 13:14:30|4768.5|4768|4768.5|4768|4768.5|4768|4768|4767|145
1635254090000|2021-10-26 13:14:50|||||||||204
1635254110000|2021-10-26 13:15:10|4768|4767|4768|4767|4768|4767|4768|4767|161
1635254120000|2021-10-26 13:15:20|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|0
1635254130000|2021-10-26 13:15:30|4769|4768|4769|4768|4769.5|4768|4768.5|4768|83
1635254140000|2021-10-26 13:15:40|4769.5|4768.5|4769.5|4769|4769.5|4769|4769.5|4768.5|11
1635254150000|2021-10-26 13:15:50|4770.5|4769.5|4769.5|4769|4770.5|4769.5|4769.5|4769|545
1635254160000|2021-10-26 13:16:00|4770||4770||4770.5||4769.5||281
1635254180000|2021-10-26 13:16:20|4769.5|4768.5|4769.5|4767.5|4769.5|4769|4769.5|4767.5|262
1635254200000|2021-10-26 13:16:40|4769|4768|4769.5|4767.5|4769.5|4768.5|4768.5|4767.5|1136
1635254210000|2021-10-26 13:16:50|4770|4768|4772.5|4770.5|4772.5|4771|4770|4768|861
1635254220000|2021-10-26 13:17:00|4772|4771|4770.5|4770|4772|4771|4770.5|4770|161
1635254230000|2021-10-26 13:17:10|4770|4769|4770|4769|4770|4769|4770|4769|152
1635254250000|2021-10-26 13:17:30|4770.5|4769.5|4770.5|4769|4771.5|4769.5|4769.5|4769|656
1635254280000|2021-10-26 13:18:00|4770|4768.5|4767.5|4766.5|4770.5|4768.5|4766.5|4765.5|1961
1635254290000|2021-10-26 13:18:10|4767|4766|4767.5|4766|4768|4766.5|4767|4766|196
1635254300000|2021-10-26 13:18:20|4767||4766.5||4767||4766.5||0
1635254310000|2021-10-26 13:18:30|4766|4765.5|4765.5|4764|4766|4765.5|4765.5|4764|47
1635254320000|2021-10-26 13:18:40|4765|4763.5|4765|4763.5|4765|4763.5|4765|4763.5|0
1635254330000|2021-10-26 13:18:50|4764.5|4764|4765.5|4764.5|4766|4764.5|4764.5|4764|43
1635254340000|2021-10-26 13:19:00|4766||4766||4766||4765.5||20
1635254350000|2021-10-26 13:19:10|4765.5||4765.5||4765.5||4765.5||0
1635254360000|2021-10-26 13:19:20|4766||4766||4766||4766||244
1635254370000|2021-10-26 13:19:30|4765.5||4765.5||4765.5||4765.5||0
1635254390000|2021-10-26 13:19:50|4765|4763.5|4763|4762|4765|4764|4763|4761.5|506
1635254400000|2021-10-26 13:20:00|4763.5|4762.5|4765.5|4764|4765.5|4764|4763.5|4762.5|20
1635254420000|2021-10-26 13:20:20|4766|4764.5|4765.5|4764|4766.5|4764.5|4765.5|4764|304
1635254430000|2021-10-26 13:20:30|4766|4764.5|4766.5|4765|4766.5|4765.5|4765.5|4764.5|389
1635254440000|2021-10-26 13:20:40|4766|4764.5|4766|4764|4766|4764.5|4765.5|4764|78
1635254450000|2021-10-26 13:20:50|4765.5|4764.5|4765.5|4764.5|4766|4764.5|4765.5|4764.5|0
1635254460000|2021-10-26 13:21:00|4766|4765|4765.5|4764.5|4766|4765|4765.5|4764.5|53
1635254470000|2021-10-26 13:21:10|4766|4765|4765.5|4763.5|4767.5|4766.5|4765.5|4763.5|5602
1635254480000|2021-10-26 13:21:20|4766|4764|4766|4764|4766|4764|4765.5|4764|142
1635254490000|2021-10-26 13:21:30|4766.5|4765|4765|4763.5|4767|4766|4765|4763.5|2226
1635254500000|2021-10-26 13:21:40|4764.5||4764.5||4764.5||4764.5||0
1635254510000|2021-10-26 13:21:50|4765|4763|4763|4761.5|4765|4763.5|4762.5|4761|2436
1635254520000|2021-10-26 13:22:00|4763.5|4762|4765|4764|4766.5|4765|4763|4762|962
1635254530000|2021-10-26 13:22:10|4764.5|4763.5|4766|4765|4766|4765|4764.5|4763.5|487
1635254540000|2021-10-26 13:22:20|4766.5|4765.5|4765.5|4764.5|4767.5|4767|4765.5|4764|1512
1635254550000|2021-10-26 13:22:30|4766|4765|4766|4764.5|4767.5|4765.5|4766|4764.5|258
1635254560000|2021-10-26 13:22:40|4765|4765|4764.5|4763.5|4766|4765|4764|4762.5|11046
1635254570000|2021-10-26 13:22:50|4765|4764|4766.5|4764.5|4767|4765.5|4765|4764|423
1635254580000|2021-10-26 13:23:00|4767|4765|4768.5|4767|4768.5|4767|4767|4765|231
1635254590000|2021-10-26 13:23:10|4769|4767.5|4769.5|4767.5|4769.5|4768.5|4769|4767.5|137
1635254600000|2021-10-26 13:23:20||4768||4768.5||4768.5||4768|0
1635254610000|2021-10-26 13:23:30|4770|4769|4770.5|4769|4770.5|4769|4770|4769|181
1635254620000|2021-10-26 13:23:40|4771|4769.5|4772|4770.5|4772|4770.5|4771|4769|219
1635254630000|2021-10-26 13:23:50|4771.5||4771.5||4772.5||4771.5||0
1635254640000|2021-10-26 13:24:00|4771|4770|4770.5|4770|4771|4770|4770.5|4770|211
1635254650000|2021-10-26 13:24:10|4770|4769.5|4770|4768.5|4770|4769.5|4770|4768.5|232
1635254660000|2021-10-26 13:24:20|4769.5|4767.5|4769.5|4768.5|4770|4768.5|4768|4766.5|770
1635254700000|2021-10-26 13:25:00|4769||4769.5||4769.5||4769||5
1635254710000|2021-10-26 13:25:10|4770|4769|4770.5|4768.5|4771.5|4770.5|4770|4768.5|1213
1635254720000|2021-10-26 13:25:20|4770|4768|4768.5|4768|4770|4768.5|4768|4767.5|509
1635254730000|2021-10-26 13:25:30|4769||4769||4769||4769||0
1635254740000|2021-10-26 13:25:40|4769.5|4768.5|4769|4768|4770.5|4769|4769|4768|227
1635254750000|2021-10-26 13:25:50|4768.5|4767|4767.5|4766.5|4768.5|4767|4767.5|4766.5|62
1635254770000|2021-10-26 13:26:10|4768|4767|4768|4766.5|4768|4767|4767.5|4766.5|1464
1635254780000|2021-10-26 13:26:20|4767.5|4767|4768|4767|4768|4767|4767.5|4767|280
1635254790000|2021-10-26 13:26:30|4768.5|4766.5|4767|4765.5|4768.5|4766.5|4767|4765.5|266
1635254800000|2021-10-26 13:26:40|||||||||10
1635254810000|2021-10-26 13:26:50|4767.5|4766|4769|4768|4769|4768|4767|4766|957
1635254820000|2021-10-26 13:27:00|||||||||181
1635254830000|2021-10-26 13:27:10|4768.5|4767.5|4769|4767.5|4769|4767.5|4768|4767.5|583
1635254840000|2021-10-26 13:27:20|4768.5|4767|4767|4765.5|4768.5|4767|4766.5|4765.5|1148
1635254850000|2021-10-26 13:27:30|||||||||37
1635254870000|2021-10-26 13:27:50|4767.5|4766|4767|4766|4768.5|4767.5|4767|4766|642
1635254880000|2021-10-26 13:28:00|4767.5|4766.5|4767.5|4766.5|4768|4766.5|4767|4766.5|573
1635254890000|2021-10-26 13:28:10|4767|4765.5|4764.5|4763.5|4767.5|4766|4764.5|4763|1268
1635254910000|2021-10-26 13:28:30|||||||||67
1635254920000|2021-10-26 13:28:40|4764|4763|4763.5|4762.5|4764.5|4763|4763.5|4762|357
1635254930000|2021-10-26 13:28:50|4763|4762|4764.5|4763.5|4764.5|4763.5|4763|4761.5|733
1635254940000|2021-10-26 13:29:00|4765|4764|4764|4762.5|4766|4764.5|4763|4761.5|1332
1635254950000|2021-10-26 13:29:10|4764.5|4763|4764|4762.5|4764.5|4763.5|4764|4762.5|379
1635254970000|2021-10-26 13:29:30|4764.5|4763|4764|4763|4764.5|4763.5|4764|4762.5|909
1635254980000|2021-10-26 13:29:40|4764.5|4763.5|4763|4761.5|4764.5|4763.5|4763|4761.5|1294
1635254990000|2021-10-26 13:29:50|4763.5|4762|4765|4763.5|4766|4765|4763|4761.5|3566
1635255000000|2021-10-26 13:30:00|4765.5|4764|4761.5|4760.5|4769.5|4768|4761.5|4760|5639
1635255010000|2021-10-26 13:30:10|4761|4760|4759.5|4758.5|4761|4760.5|4759.5|4758.5|703
1635255020000|2021-10-26 13:30:20|4759|4758|4756.5|4755|4759|4758|4756|4755|611
1635255030000|2021-10-26 13:30:30|4756|4755.5|4752.5|4751|4757.5|4756.5|4750.5|4749.5|4918
1635255040000|2021-10-26 13:30:40|4753|4751.5|4752.5|4752|4753.5|4752|4751.5|4750.5|1359
1635255050000|2021-10-26 13:30:50|4753|4751.5|4754.5|4753|4754.5|4753|4753|4751.5|853
1635255060000|2021-10-26 13:31:00|4755.5|4753.5|4753.5|4752|4756.5|4755|4752.5|4751.5|1538
1635255070000|2021-10-26 13:31:10|4753|4752.5|4753|4752|4753.5|4752.5|4752.5|4751.5|541
1635255080000|2021-10-26 13:31:20|4752.5|4752.5|4751|4749.5|4752.5|4752.5|4750|4748.5|1249
1635255090000|2021-10-26 13:31:30|4750.5|4750|4749.5|4748.5|4752|4750.5|4749|4747.5|2248
1635255100000|2021-10-26 13:31:40|4750|4749|4749|4748|4750|4749.5|4749|4748|1473
1635255110000|2021-10-26 13:31:50|4748.5|4747.5|4746.5|4745.5|4749|4747.5|4746.5|4745|701
1635255120000|2021-10-26 13:32:00|4747|4746|4745.5|4744.5|4748|4746.5|4744|4743|2288
1635255130000|2021-10-26 13:32:10|4746|4745|4748|4746|4748|4746.5|4745.5|4744.5|572
1635255140000|2021-10-26 13:32:20|4747.5|4746.5|4749|4747.5|4750.5|4749|4747|4746|671
1635255150000|2021-10-26 13:32:30|4748.5|4747|4748|4747|4748.5|4747.5|4747.5|4747|317
1635255160000|2021-10-26 13:32:40|4747.5||4747.5||4748||4747.5||217
1635255170000|2021-10-26 13:32:50|4748|4747.5|4747.5|4746.5|4748|4747.5|4747.5|4746.5|792
1635255180000|2021-10-26 13:33:00|4748|4747|4745.5|4744.5|4750|4748.5|4745|4743.5|2818
1635255190000|2021-10-26 13:33:10|4746.5|4745|4748|4746.5|4749|4747.5|4745|4744|2878
1635255200000|2021-10-26 13:33:20|4747.5|4746|4746|4744.5|4747.5|4746|4745|4744|847
1635255210000|2021-10-26 13:33:30|4747|4745|4747|4746.5|4747|4746.5|4745.5|4744.5|843
1635255220000|2021-10-26 13:33:40|4747.5|4747|4748.5|4747.5|4749.5|4748.5|4747.5|4747|1963
1635255230000|2021-10-26 13:33:50|4748|4747|4746|4745|4748|4747|4745|4744.5|670
1635255240000|2021-10-26 13:34:00|4745.5|4745.5|4747|4745|4747|4745.5|4743.5|4742.5|1252
1635255250000|2021-10-26 13:34:10|4746.5|4744.5|4744|4743|4746.5|4744.5|4743.5|4742.5|19
1635255260000|2021-10-26 13:34:20|4745|4743.5|4745|4743.5|4745.5|4744|4745|4743.5|304
1635255270000|2021-10-26 13:34:30|4744.5|4743|4743|4741.5|4744.5|4743.5|4742.5|4741|1703
1635255280000|2021-10-26 13:34:40|4742.5|4741|4740.5|4739|4742.5|4741.5|4740|4739|1166
1635255290000|2021-10-26 13:34:50|4741|4739.5|4741|4740|4742.5|4742|4740.5|4739|614
1635255300000|2021-10-26 13:35:00|4740.5|4739.5|4742|4741|4742|4741|4739|4737.5|2058
1635255310000|2021-10-26 13:35:10|4743|4742|4741|4739|4743|4742|4740.5|4739|1230
1635255320000|2021-10-26 13:35:20|4740.5|4739.5|4744|4742|4744.5|4743.5|4740.5|4739|1296
1635255330000|2021-10-26 13:35:30|4743.5|4742.5|4744|4743|4744|4743|4743|4742|489
1635255340000|2021-10-26 13:35:40|4744.5|4743.5|4746.5|4744.5|4747|4745|4744|4742.5|1108
1635255350000|2021-10-26 13:35:50|4747|4745.5|4746.5|4745|4747.5|4746|4744.5|4743.5|1458
1635255360000|2021-10-26 13:36:00|4746|4744.5|4746.5|4745.5|4747|4745.5|4745|4744|305
1635255370000|2021-10-26 13:36:10|4745.5|4744.5|4746.5|4744.5|4747|4745.5|4745.5|4744|3117
1635255380000|2021-10-26 13:36:20|4746|4745|4748|4746|4748|4747|4746|4745|989
1635255390000|2021-10-26 13:36:30|4747.5|4746.5|4746.5|4746|4748|4746.5|4746.5|4745.5|541
1635255400000|2021-10-26 13:36:40|4746|4745.5|4746.5|4746|4747|4746|4745.5|4745|365
1635255410000|2021-10-26 13:36:50|4747|4745|4746.5|4745|4747|4746|4746.5|4744.5|330
1635255420000|2021-10-26 13:37:00|4747|4744.5|4749.5|4748|4750|4749|4747|4744.5|1866
1635255430000|2021-10-26 13:37:10|4749|4747.5|4750|4748|4750|4748.5|4746.5|4745.5|902
1635255440000|2021-10-26 13:37:20|4750.5|4748.5|4749|4747|4750.5|4749|4748|4747|750
1635255450000|2021-10-26 13:37:30|4748.5|4746.5|4744|4742.5|4749|4746.5|4744|4742|453
1635255460000|2021-10-26 13:37:40|4745|4743|4746|4744.5|4746|4745|4744|4742.5|26
1635255470000|2021-10-26 13:37:50|4746.5|4745.5|4746.5|4744.5|4747|4746|4745.5|4744|1132
1635255480000|2021-10-26 13:38:00|4746|4743.5|4744.5|4743.5|4746.5|4743.5|4744.5|4743.5|44
1635255490000|2021-10-26 13:38:10|4744|4744|4744.5|4743.5|4746|4745|4744|4743.5|1121
1635255500000|2021-10-26 13:38:20|4744||4744||4744||4744||41
1635255510000|2021-10-26 13:38:30|4743|4743|4742|4740.5|4743|4743|4742|4740.5|1203
1635255520000|2021-10-26 13:38:40|4742.5|4741|4744|4743|4744|4743.5|4742|4741|579
1635255530000|2021-10-26 13:38:50|4744.5|4743.5|4744.5|4743.5|4745.5|4744|4744.5|4743|1420
1635255540000|2021-10-26 13:39:00|4744|4743|4743.5|4742|4745|4743|4743|4742|1458
1635255550000|2021-10-26 13:39:10|4744|4742.5|4744.5|4742.5|4745.5|4744.5|4743|4742|3300
1635255560000|2021-10-26 13:39:20|4745|4743|4746.5|4746|4747.5|4746|4745|4742.5|582
1635255570000|2021-10-26 13:39:30|4747|4746.5|4747|4746|4747|4746.5|4745.5|4744.5|833
1635255580000|2021-10-26 13:39:40|4747.5|4746.5|4748|4746.5|4748.5|4747.5|4747.5|4746|899
1635255590000|2021-10-26 13:39:50|4747.5|4746|4747|4746|4747.5|4746|4746|4745|718
1635255600000|2021-10-26 13:40:00|4746|4745|4751.5|4750.5|4751.5|4750.5|4746|4744|2747
1635255610000|2021-10-26 13:40:10|4752|4751|4754|4753|4754.5|4753.5|4752|4750.5|4713
1635255620000|2021-10-26 13:40:20|4754.5|4753.5|4756.5|4755.5|4759|4757|4754|4752.5|2861
1635255630000|2021-10-26 13:40:30|4756|4755|4757|4755.5|4759|4758|4755.5|4754|1677
1635255640000|2021-10-26 13:40:40|4757.5|4756|4756.5|4755|4758.5|4757.5|4756.5|4755|1419
1635255650000|2021-10-26 13:40:50|4756|4755.5|4758|4757|4759|4758|4756|4755.5|3385
1635255660000|2021-10-26 13:41:00|4757.5|4756.5|4756.5|4755.5|4757.5|4756.5|4754|4753|3664
1635255670000|2021-10-26 13:41:10|4757|4756|4756|4754.5|4759|4758.5|4756|4754.5|2613
1635255680000|2021-10-26 13:41:20|4756.5|4755|4756|4754.5|4757|4755.5|4756|4754.5|42
1635255690000|2021-10-26 13:41:30|4755.5|4754|4754|4752.5|4755.5|4755|4754|4752.5|1003
1635255700000|2021-10-26 13:41:40|4753.5|4752|4755|4753.5|4755|4754|4752.5|4751.5|429
1635255710000|2021-10-26 13:41:50|4754|4754|4756|4754|4756.5|4755.5|4752.5|4751.5|3700
1635255720000|2021-10-26 13:42:00|4756.5|4754.5|4753|4751|4757|4756|4752|4750|891
1635255730000|2021-10-26 13:42:10|4753.5|4751.5|4754.5|4753|4755.5|4753.5|4753.5|4751.5|772
1635255740000|2021-10-26 13:42:20|4755|4753.5|4755|4753.5|4756|4754.5|4754|4752.5|420
1635255750000|2021-10-26 13:42:30|4754.5|4753|4751.5|4751|4754.5|4754|4751.5|4749.5|605
1635255760000|2021-10-26 13:42:40|4752|4750.5|4753.5|4751.5|4754.5|4753.5|4752|4750.5|1059
1635255770000|2021-10-26 13:42:50|4753|4751|4753|4751.5|4753.5|4752.5|4752.5|4751|624
1635255780000|2021-10-26 13:43:00|4752.5|4751|4752|4750|4752.5|4751|4751|4750|376
1635255790000|2021-10-26 13:43:10|4751.5|4750.5|4749|4748|4751.5|4750.5|4749|4747.5|293
1635255800000|2021-10-26 13:43:20|4748.5|4747.5|4750|4748.5|4750|4748.5|4747.5|4746.5|433
1635255810000|2021-10-26 13:43:30|4750.5|4749|4749.5|4748.5|4751|4749.5|4748.5|4748|243
1635255820000|2021-10-26 13:43:40|4749|4748|4750|4748|4751|4749.5|4749|4748|1053
1635255830000|2021-10-26 13:43:50|4750.5|4748.5|4750.5|4749|4751|4750|4750|4748.5|1059
1635255840000|2021-10-26 13:44:00|4750|4748.5|4749|4747.5|4750.5|4749.5|4748.5|4747|2034
1635255850000|2021-10-26 13:44:10|4748.5|4748|4747.5|4746|4749|4748.5|4747.5|4746|91
1635255860000|2021-10-26 13:44:20|4747|4746.5|4745.5|4744.5|4748.5|4747|4745.5|4744.5|2266
1635255870000|2021-10-26 13:44:30|4746|4744|4748|4746.5|4748|4746.5|4746|4744|965
1635255880000|2021-10-26 13:44:40|4748.5|4747|4750.5|4748.5|4750.5|4749|4748.5|4747|1472
1635255890000|2021-10-26 13:44:50|4750|4748|4749.5|4748|4750.5|4748.5|4748.5|4747.5|982
1635255900000|2021-10-26 13:45:00|4749|4747.5|4747.5|4745.5|4749.5|4748.5|4746.5|4745|2534
1635255910000|2021-10-26 13:45:10|4748.5|4746|4750.5|4748.5|4750.5|4748.5|4747.5|4746|438
1635255920000|2021-10-26 13:45:20|4750|4749|4750|4748.5|4751|4749.5|4749|4747|696
1635255930000|2021-10-26 13:45:30|4749.5|4748|4750|4748.5|4751|4749|4749|4747|460
1635255940000|2021-10-26 13:45:40|4749.5|4748|4749|4747.5|4750|4748.5|4748|4747.5|0
1635255950000|2021-10-26 13:45:50|4748.5|4748|4749|4747.5|4749|4748|4748.5|4747.5|1
1635255960000|2021-10-26 13:46:00|4748.5|4748|4747|4745.5|4748.5|4748|4746|4744.5|1016
1635255970000|2021-10-26 13:46:10|4746.5|4745|4745.5|4744.5|4746.5|4745|4744.5|4743.5|586
1635255980000|2021-10-26 13:46:20|4746|4744|4743.5|4742.5|4746|4744|4743.5|4742.5|193
1635255990000|2021-10-26 13:46:30|4744.5|4743|4748|4746.5|4749|4747.5|4744.5|4743|492
1635256000000|2021-10-26 13:46:40|4748.5|4747|4748|4746.5|4749|4747.5|4747.5|4746.5|41
1635256010000|2021-10-26 13:46:50|4747.5|4746|4749|4748|4749|4748|4747|4746|330
1635256020000|2021-10-26 13:47:00|4748.5|4747.5|4748.5|4746.5|4748.5|4748|4747.5|4746.5|1220
1635256030000|2021-10-26 13:47:10|4749|4747|4748.5|4747|4749|4748|4748.5|4746.5|18
1635256040000|2021-10-26 13:47:20|4749|4747.5|4749.5|4748.5|4750|4748.5|4748.5|4747|272
1635256050000|2021-10-26 13:47:30|4749|4748|4750|4749|4751|4749.5|4749|4748|686
1635256060000|2021-10-26 13:47:40|4750.5|4749.5|4749.5|4748|4750.5|4749.5|4749.5|4748|142
1635256070000|2021-10-26 13:47:50|4749|4748.5|4752.5|4750.5|4752.5|4751.5|4749|4748|631
1635256080000|2021-10-26 13:48:00|4752|4751|4751.5|4750|4752.5|4752|4750.5|4749|3847
1635256090000|2021-10-26 13:48:10|4751|4749.5|4751.5|4749.5|4751.5|4750|4750|4748.5|449
1635256100000|2021-10-26 13:48:20|4752|4750|4753|4751.5|4753.5|4751.5|4752|4750|499
1635256110000|2021-10-26 13:48:30|4753.5|4752|4755|4754|4755|4754|4753|4752|723
1635256120000|2021-10-26 13:48:40|4754.5|4753.5|4754|4753|4755.5|4753.5|4754|4753|359
1635256130000|2021-10-26 13:48:50|4754.5|4753.5|4756|4754.5|4757.5|4756|4754.5|4753|2686
1635256140000|2021-10-26 13:49:00|4755.5|4754|4754.5|4753.5|4756|4754.5|4754.5|4753.5|2748
1635256150000|2021-10-26 13:49:10|4755|4754|4755|4754|4755.5|4754|4754.5|4753.5|437
1635256160000|2021-10-26 13:49:20|4755.5|4754.5|4755.5|4755|4756|4755.5|4755|4754|693
1635256170000|2021-10-26 13:49:30|4756|4755.5|4756|4755.5|4756|4755.5|4755.5|4755|668
1635256180000|2021-10-26 13:49:40|4756.5|4756|4757|4756|4758.5|4756.5|4756.5|4756|1728
1635256190000|2021-10-26 13:49:50|4756.5|4755.5|4757|4756|4757|4756|4756.5|4755.5|544
1635256200000|2021-10-26 13:50:00|4758|4756.5|4749.5|4748|4758|4757|4748.5|4746.5|19737
1635256210000|2021-10-26 13:50:10|4750.5|4748.5|4751.5|4750.5|4753.5|4752|4750|4748.5|1832
1635256220000|2021-10-26 13:50:20|4752|4751|4754|4752.5|4755|4753.5|4751|4749.5|6738
1635256230000|2021-10-26 13:50:30|4753.5|4752|4750.5|4750|4754|4752|4747.5|4746|12268
1635256240000|2021-10-26 13:50:40|4750|4749.5|4750.5|4750|4751.5|4750.5|4750|4749|4347
1635256250000|2021-10-26 13:50:50|4751|4749.5|4748|4747|4751.5|4750.5|4748|4747|4430
1635256260000|2021-10-26 13:51:00|4747.5|4746.5|4749|4748|4750|4749|4747.5|4746|8189
1635256270000|2021-10-26 13:51:10|4748.5|4748.5|4747|4746|4749|4748.5|4746.5|4745.5|6519
1635256280000|2021-10-26 13:51:20|4747.5|4746.5|4749|4748|4749|4748|4747|4746|2150
1635256290000|2021-10-26 13:51:30|4748.5|4747.5|4745.5|4744.5|4749|4748.5|4745|4744|5424
1635256300000|2021-10-26 13:51:40|4746.5|4745|4747.5|4746|4747.5|4746.5|4746|4745|425
1635256310000|2021-10-26 13:51:50|4748|4746.5|4750.5|4749|4751|4749|4748|4746|201
1635256320000|2021-10-26 13:52:00|4751|4749.5|4750.5|4749|4751.5|4750|4750|4749|1282
1635256330000|2021-10-26 13:52:10|4751|4750|4750.5|4749.5|4752|4750.5|4750.5|4749.5|1814
1635256340000|2021-10-26 13:52:20|4750|4749|4747.5|4746.5|4750|4749|4746.5|4745|6480
1635256350000|2021-10-26 13:52:30|4748|4747|4747.5|4746.5|4748.5|4747|4747|4746.5|3465
1635256360000|2021-10-26 13:52:40|4748|4747|4749.5|4748.5|4750|4748.5|4747.5|4746.5|3817
1635256370000|2021-10-26 13:52:50|4750|4749|4748.5|4747.5|4750|4749|4748.5|4747.5|2598
1635256380000|2021-10-26 13:53:00|4749|4747|4749|4747|4749.5|4748|4747.5|4746.5|2519
1635256390000|2021-10-26 13:53:10|4748.5|4747.5|4746.5|4746|4748.5|4748|4746.5|4746|1571
1635256400000|2021-10-26 13:53:20|4746|4745.5|4746.5|4745|4746.5|4745.5|4745.5|4744.5|875
1635256410000|2021-10-26 13:53:30|4746|4744.5|4744.5|4743.5|4746|4744.5|4744|4742.5|895
1635256420000|2021-10-26 13:53:40|4745|4743|4745|4743.5|4745|4744|4743|4742|1060
1635256430000|2021-10-26 13:53:50|4745.5|4744|4745|4744.5|4745.5|4744.5|4744|4743|1000
1635256440000|2021-10-26 13:54:00|4746|4744|4745|4744.5|4746|4745|4745|4744|437
1635256450000|2021-10-26 13:54:10|4745.5|4744|4745.5|4744.5|4746.5|4746|4745|4743.5|788
1635256460000|2021-10-26 13:54:20|4745|4745|4744.5|4743.5|4746|4745|4744.5|4743.5|1348
1635256470000|2021-10-26 13:54:30|4744|4743|4743|4741.5|4744|4743|4743|4741|454
1635256480000|2021-10-26 13:54:40|4742.5|4741|4744|4742.5|4744|4742.5|4742|4740.5|1632
1635256490000|2021-10-26 13:54:50|4744.5|4743.5|4744|4743|4746|4744.5|4744|4742.5|891
1635256500000|2021-10-26 13:55:00|4744.5|4743.5|4742|4741|4744.5|4743.5|4742|4741|2768
1635256510000|2021-10-26 13:55:10|4743|4741.5|4744|4743|4745|4743|4742|4741|775
1635256520000|2021-10-26 13:55:20|4744.5|4742.5|4744.5|4743.5|4745.5|4744|4743|4742|154
1635256530000|2021-10-26 13:55:30|4744|4743|4746|4744.5|4746|4744.5|4743.5|4743|630
1635256540000|2021-10-26 13:55:40|4746.5|4744|4746|4745|4746.5|4745|4745.5|4744|0
1635256550000|2021-10-26 13:55:50|4746.5|4745.5|4747|4746|4748|4746|4746.5|4745|6
1635256560000|2021-10-26 13:56:00|4746.5|4745.5|4748.5|4747|4748.5|4747|4746|4745|586
1635256570000|2021-10-26 13:56:10|4749|4747.5|4746.5|4745|4749|4747.5|4746|4745|504
1635256580000|2021-10-26 13:56:20|4747|4745.5|4747.5|4746.5|4748|4747|4747|4745.5|1079
1635256590000|2021-10-26 13:56:30|4748|4746|4748|4746.5|4748|4746.5|4747.5|4746|8
1635256600000|2021-10-26 13:56:40|4747.5|4747|4749|4747|4749|4748|4747.5|4746.5|269
1635256610000|2021-10-26 13:56:50|4749.5|4747.5|4751|4749.5|4751|4749.5|4749.5|4747|465
1635256620000|2021-10-26 13:57:00|4751.5|4750|4751.5|4750|4752|4750|4750.5|4749.5|0
1635256630000|2021-10-26 13:57:10|4751|4749.5|4748.5|4747|4751|4749.5|4748|4747|1127
1635256640000|2021-10-26 13:57:20|4749|4747.5|4752|4751|4753|4751|4749|4747.5|1370
1635256650000|2021-10-26 13:57:30|4752.5|4751.5|4753|4752|4753|4752|4752.5|4751.5|103
1635256660000|2021-10-26 13:57:40|4752.5|4752.5|4751.5|4750|4752.5|4752.5|4751.5|4750|758
1635256670000|2021-10-26 13:57:50|4752|4750.5|4753.5|4752|4755|4753|4751.5|4750|597
1635256680000|2021-10-26 13:58:00|4753|4752.5|4752.5|4750.5|4753|4752.5|4751|4750|955
1635256690000|2021-10-26 13:58:10|4753|4751|4752|4751|4753.5|4751.5|4752|4750.5|193
1635256700000|2021-10-26 13:58:20|4752.5|4751.5|4753|4751|4753.5|4751.5|4752|4751|204
1635256710000|2021-10-26 13:58:30|4753.5|4751.5|4755|4753.5|4755.5|4753.5|4753|4751|336
1635256720000|2021-10-26 13:58:40|4754.5|4753|4755|4753.5|4755|4753.5|4754|4753|131
1635256730000|2021-10-26 13:58:50|4754.5|4754|4755|4754|4755|4754.5|4754.5|4753.5|92
1635256740000|2021-10-26 13:59:00|4754.5|4753.5|4754.5|4753.5|4754.5|4754|4754.5|4753.5|0
1635256750000|2021-10-26 13:59:10|4755|4754|4754.5|4754|4755|4754|4754|4753.5|3969
1635256760000|2021-10-26 13:59:20|4754|4753.5|4751.5|4750|4755.5|4754|4751|4750|8285
1635256770000|2021-10-26 13:59:30|4752|4750.5|4751.5|4750|4752|4751|4751.5|4750|731
1635256780000|2021-10-26 13:59:40||4750.5||4750.5||4750.5||4750|0
1635256790000|2021-10-26 13:59:50|4751|4750|4750.5|4749.5|4752.5|4750.5|4750.5|4749.5|1108
1635256800000|2021-10-26 14:00:00|4749.5|4749|4748|4746.5|4750.5|4749|4746.5|4745.5|3241
1635256810000|2021-10-26 14:00:10|4748.5|4747|4748.5|4748|4750.5|4748.5|4747|4745.5|5141
1635256820000|2021-10-26 14:00:20|4749.5|4748.5|4752|4750|4752.5|4751|4748.5|4748|1105
1635256830000|2021-10-26 14:00:30|4752.5|4750.5|4753|4751.5|4754|4753|4752|4750|1552
1635256840000|2021-10-26 14:00:40|4752.5|4752|4753|4752|4753|4752|4752.5|4751.5|300
1635256850000|2021-10-26 14:00:50|4754|4752.5|4756.5|4754.5|4756.5|4755.5|4754|4752.5|1884
1635256860000|2021-10-26 14:01:00|4757|4755|4755|4753.5|4757|4756|4753|4752|7988
1635256870000|2021-10-26 14:01:10|4755.5|4754|4754.5|4753|4755.5|4754|4753.5|4752.5|610
1635256880000|2021-10-26 14:01:20|4755|4754|4756|4754.5|4758|4756.5|4755|4754|3259
1635256890000|2021-10-26 14:01:30|4755.5|4754|4755.5|4754.5|4756.5|4755.5|4755.5|4754|4120
1635256900000|2021-10-26 14:01:40|4756|4755|4757.5|4756.5|4759|4757.5|4756|4755|4597
1635256910000|2021-10-26 14:01:50|4758|4757|4756.5|4755|4758.5|4757.5|4755|4754.5|4315
1635256920000|2021-10-26 14:02:00|4757|4755.5|4755.5|4754|4758.5|4757|4754.5|4753.5|5173
1635256930000|2021-10-26 14:02:10|4756|4754.5|4756.5|4755.5|4757|4756.5|4755.5|4753.5|7375
1635256940000|2021-10-26 14:02:20|4756|4755|4754.5|4753.5|4756.5|4756|4754.5|4753.5|3399
1635256950000|2021-10-26 14:02:30|4755|4754|4755|4754|4756.5|4756|4754|4752.5|8609
1635256960000|2021-10-26 14:02:40|4754.5|4753.5|4756|4754|4757|4756.5|4753|4752.5|4653
1635256970000|2021-10-26 14:02:50|4755.5|4753.5|4754.5|4753|4755.5|4754|4754|4752.5|1459
1635256980000|2021-10-26 14:03:00|4754|4752.5|4754.5|4754|4754.5|4754|4754|4752.5|244
1635256990000|2021-10-26 14:03:10|4755|4754.5|4757.5|4756.5|4757.5|4757|4755|4753|5260
1635257000000|2021-10-26 14:03:20|4757|4756|4757.5|4756.5|4758.5|4758|4755.5|4754.5|9837
1635257010000|2021-10-26 14:03:30|4757|4756|4758.5|4757.5|4759|4757.5|4756.5|4756|5185
1635257020000|2021-10-26 14:03:40|4758|4757|4759.5|4757.5|4759.5|4757.5|4758|4756.5|360
1635257030000|2021-10-26 14:03:50|4759|4757|4759|4757.5|4760|4758.5|4758.5|4757|3323
1635257040000|2021-10-26 14:04:00|4758.5|4758|4759|4758.5|4759|4758.5|4758.5|4757.5|1775
1635257050000|2021-10-26 14:04:10|4758.5|4757.5|4759|4758.5|4760|4758.5|4757.5|4757|4101
1635257060000|2021-10-26 14:04:20|4760|4759|4757|4756.5|4760.5|4760|4756.5|4755|7538
1635257070000|2021-10-26 14:04:30|4758|4757|4757|4755.5|4759|4758.5|4757|4755|7902
1635257080000|2021-10-26 14:04:40|4756.5|4755|4756|4754.5|4757|4755.5|4753.5|4752|7711
1635257090000|2021-10-26 14:04:50|4755.5|4754|4754|4753|4756.5|4756|4754|4753|6350
1635257100000|2021-10-26 14:05:00|4753.5|4752.5|4756|4755|4756|4755|4752.5|4751|2391
1635257110000|2021-10-26 14:05:10|4755.5|4755.5|4754.5|4753.5|4755.5|4755.5|4754.5|4753.5|819
1635257120000|2021-10-26 14:05:20|4755|4754|4755.5|4754|4756.5|4755|4755|4754|829
1635257130000|2021-10-26 14:05:30|4755|4753.5|4755|4754|4755.5|4754|4754.5|4753.5|539
1635257140000|2021-10-26 14:05:40|||||||||10
1635257150000|2021-10-26 14:05:50|4755.5|4754.5|4756.5|4755|4756.5|4756|4755.5|4754.5|514
1635257160000|2021-10-26 14:06:00|4756|4755.5|4756|4754|4756|4756|4756|4754|4
1635257170000|2021-10-26 14:06:10|4755.5|4754.5|4757.5|4757|4758|4757|4755|4754.5|1375
1635257180000|2021-10-26 14:06:20|4758|4756.5|4758|4756.5|4758|4757|4758|4756.5|100
1635257190000|2021-10-26 14:06:30|4757.5|4757|4757.5|4756.5|4758|4757|4757|4756|637
1635257200000|2021-10-26 14:06:40|4758|4757|4757.5|4756|4758.5|4757.5|4757|4756|220
1635257210000|2021-10-26 14:06:50|4758|4756.5|4757|4756|4759|4758|4757|4756|564
1635257220000|2021-10-26 14:07:00|4757.5|4756.5|4757|4756|4757.5|4757|4756.5|4756|2690
1635257230000|2021-10-26 14:07:10|4756.5|4755.5|4755|4754|4756.5|4755.5|4755|4754|122
1635257240000|2021-10-26 14:07:20|4755.5|4755|4756|4755|4757.5|4756|4755|4753|7392
1635257250000|2021-10-26 14:07:30|4757|4755.5|4758.5|4757|4759.5|4758|4755|4753.5|3290
1635257260000|2021-10-26 14:07:40|4758|4756.5|4759.5|4758|4759.5|4758.5|4757|4756|1090
1635257270000|2021-10-26 14:07:50|4760|4758.5|4760.5|4759.5|4760.5|4760|4759|4758|1039
1635257280000|2021-10-26 14:08:00|4760|4759|4759.5|4758|4760.5|4759|4759|4758|401
1635257290000|2021-10-26 14:08:10|4759|4757|4759|4757|4759|4758|4759|4757|374
1635257300000|2021-10-26 14:08:20|4758.5|4756.5|4755.5|4754.5|4758.5|4757|4755.5|4754.5|96
1635257310000|2021-10-26 14:08:30||4755||4754.5||4755||4754.5|125
1635257320000|2021-10-26 14:08:40||4755||4754.5||4755||4754.5|100
1635257330000|2021-10-26 14:08:50|4755|4754|4754.5|4753.5|4755|4754|4754|4753|445
1635257340000|2021-10-26 14:09:00|4755|4753|4753.5|4752|4755|4754.5|4753.5|4752|754
1635257350000|2021-10-26 14:09:10|4753|4751.5|4752|4751.5|4753|4752|4752|4751.5|305
1635257360000|2021-10-26 14:09:20|4751.5|4751|4751.5|4750.5|4752|4751|4750.5|4749.5|762
1635257370000|2021-10-26 14:09:30|4751|4750|4749.5|4748.5|4751|4750.5|4748.5|4747.5|355
1635257380000|2021-10-26 14:09:40|4750|4749|4750.5|4749|4750.5|4749.5|4748.5|4747.5|10849
1635257390000|2021-10-26 14:09:50|4751|4749.5|4753.5|4752|4754.5|4753|4751|4749.5|1041
1635257400000|2021-10-26 14:10:00|4754|4752.5|4753.5|4752|4754.5|4752.5|4751.5|4749.5|3054
1635257410000|2021-10-26 14:10:10|4754.5|4752.5|4754.5|4753.5|4757|4755|4754.5|4752.5|9435
1635257420000|2021-10-26 14:10:20|4755.5|4754|4756|4754.5|4756|4754.5|4755|4753.5|13595
1635257430000|2021-10-26 14:10:30|4755.5|4754|4755|4754|4755.5|4755|4755|4754|187
1635257440000|2021-10-26 14:10:40|4756|4754.5|4757|4755.5|4757.5|4755.5|4755|4754|588
1635257450000|2021-10-26 14:10:50|4756.5|4756|4756|4755|4757|4756|4756|4755|685
1635257460000|2021-10-26 14:11:00|4755.5|4754.5|4754.5|4753.5|4756|4755|4754.5|4753.5|1655
1635257470000|2021-10-26 14:11:10|4754|4753|4754.5|4754|4754.5|4754|4753.5|4752|1184
1635257480000|2021-10-26 14:11:20|4756|4754.5|4756.5|4755|4757|4755|4755.5|4754.5|285
1635257490000|2021-10-26 14:11:30|4757|4755.5|4756.5|4755|4757|4755.5|4756.5|4755|2
1635257500000|2021-10-26 14:11:40|4757|4755.5|4756.5|4755|4758|4757.5|4755.5|4754.5|1178
1635257510000|2021-10-26 14:11:50|4757.5|4756|4756|4754.5|4757.5|4756|4756|4754.5|157
1635257520000|2021-10-26 14:12:00|4755.5|4755|4756.5|4756|4757|4756|4755.5|4754.5|247
1635257530000|2021-10-26 14:12:10|4757|4755|4756.5|4755|4758|4756|4756.5|4755|155
1635257540000|2021-10-26 14:12:20|4757||4757||4757||4756.5||0
1635257550000|2021-10-26 14:12:30|4757.5|4755.5|4759|4757.5|4760|4758|4757.5|4755.5|27
1635257560000|2021-10-26 14:12:40|4758.5|4757|4759|4757|4759.5|4758|4757|4755|632
1635257570000|2021-10-26 14:12:50|4758.5|4756.5|4759.5|4758|4759.5|4758|4758|4756.5|97
1635257580000|2021-10-26 14:13:00|4760|4758.5|4760|4758|4761|4759|4758.5|4757|646
1635257590000|2021-10-26 14:13:10|4760.5|4758.5|4760.5|4759|4761|4759|4759.5|4758.5|254
1635257600000|2021-10-26 14:13:20|4761|4759.5|4763|4761.5|4763.5|4762|4761|4759.5|245
1635257610000|2021-10-26 14:13:30|4762.5|4761|4763|4761.5|4763|4761.5|4761.5|4760|1032
1635257620000|2021-10-26 14:13:40|4762.5|4761|4760.5|4759|4762.5|4761|4759.5|4758|825
1635257630000|2021-10-26 14:13:50|4761|4759.5|4761|4759|4762|4760|4761|4759|135
1635257640000|2021-10-26 14:14:00|4760.5|4759.5|4761|4760|4761|4760|4760.5|4759|203
1635257650000|2021-10-26 14:14:10|4760|4759.5|4760|4758|4760|4759.5|4759|4757|901
1635257660000|2021-10-26 14:14:20|4759.5|4758.5|4759.5|4758.5|4761|4759.5|4759|4758|12839
1635257670000|2021-10-26 14:14:30|4759|4758|4759|4758|4759.5|4758.5|4759|4758|801
1635257680000|2021-10-26 14:14:40|4759.5|4757.5|4759|4757.5|4759.5|4758|4758.5|4757.5|1538
1635257690000|2021-10-26 14:14:50|4758.5|4757|4756.5|4755.5|4758.5|4757|4756.5|4755.5|1558
1635257700000|2021-10-26 14:15:00|4756|4755|4757.5|4756|4757.5|4756|4756|4754.5|1274
1635257710000|2021-10-26 14:15:10|4758|4757|4757|4755.5|4758|4757|4757|4755.5|687
1635257720000|2021-10-26 14:15:20|4756.5|4756|4756|4754.5|4756.5|4756|4756|4754.5|16
1635257730000|2021-10-26 14:15:30|4756.5|4755|4753|4752|4756.5|4756|4753|4752|11641
1635257740000|2021-10-26 14:15:40|4753.5|4752.5|4753.5|4752.5|4754|4753|4751.5|4750|2453
1635257750000|2021-10-26 14:15:50|4754|4753|4754|4752.5|4755.5|4753.5|4754|4752.5|130
1635257760000|2021-10-26 14:16:00|4753.5|4752|4753|4751.5|4754|4752.5|4753|4751.5|195
1635257770000|2021-10-26 14:16:10|4752.5|4752|4756|4754.5|4756.5|4754.5|4752.5|4751.5|740
1635257780000|2021-10-26 14:16:20|4755.5|4754|4754.5|4753.5|4756|4754.5|4754.5|4752.5|680
1635257790000|2021-10-26 14:16:30|4755|4754|4754.5|4752.5|4756|4754.5|4754.5|4752.5|380
1635257800000|2021-10-26 14:16:40|4753.5|4753.5|4753.5|4753|4754.5|4754|4752.5|4752|5390
1635257810000|2021-10-26 14:16:50|4753|4752.5|4754.5|4753.5|4755.5|4754|4753|4752|6385
1635257820000|2021-10-26 14:17:00|4755|4754|4756|4754.5|4756.5|4754.5|4755|4754|538
1635257830000|2021-10-26 14:17:10|4756.5|4755|4756.5|4755.5|4757.5|4756.5|4756.5|4755|1000
1635257840000|2021-10-26 14:17:20|4757|4756|4757|4755.5|4757|4756|4756.5|4755.5|0
1635257850000|2021-10-26 14:17:30|4756.5|4756|4755.5|4754.5|4756.5|4756|4755.5|4754.5|541
1635257860000|2021-10-26 14:17:40|4756|4755|4758|4756.5|4758.5|4757|4756|4755|2725
1635257870000|2021-10-26 14:17:50|4757|4756|4756|4754.5|4757|4756.5|4755.5|4754|2042
1635257880000|2021-10-26 14:18:00|4755.5|4754|4756|4754.5|4756|4754.5|4755|4754|247
1635257890000|2021-10-26 14:18:10|4755.5|4755|4757|4755.5|4757.5|4755.5|4755.5|4754.5|110
1635257900000|2021-10-26 14:18:20|4756.5|4755|4754.5|4753|4757|4755.5|4754|4752.5|1139
1635257910000|2021-10-26 14:18:30|4754|4753.5|4755|4753|4756|4754|4753.5|4753|776
1635257920000|2021-10-26 14:18:40|4754.5|4753.5|4756|4754|4756|4754|4754|4753|193
1635257930000|2021-10-26 14:18:50|4755.5|4753.5|4756|4754.5|4756|4755|4755|4753.5|773
1635257940000|2021-10-26 14:19:00||4755||4755||4755||4755|417
1635257950000|2021-10-26 14:19:10|4757|4755.5|4757.5|4756.5|4758|4757|4756|4755|2946
1635257960000|2021-10-26 14:19:20|4757||4757.5||4758||4757||0
1635257970000|2021-10-26 14:19:30|4758|4757|4758|4756.5|4758|4757|4758|4756.5|154
1635257980000|2021-10-26 14:19:40|4757.5|4757|4757|4756|4757.5|4757|4757|4756|1191
1635257990000|2021-10-26 14:19:50|4757.5|4756.5|4757.5|4756.5|4758|4756.5|4757.5|4756|399
1635258000000|2021-10-26 14:20:00|4757|4756|4757.5|4756.5|4758|4756.5|4757|4755.5|517
1635258010000|2021-10-26 14:20:10|4757|4756|4757.5|4755.5|4758|4756.5|4756.5|4755.5|365
1635258020000|2021-10-26 14:20:20|4757|4756|4756.5|4756|4757.5|4756|4756.5|4756|259
1635258030000|2021-10-26 14:20:30|4756|4755.5|4755.5|4755|4756|4755.5|4755.5|4755|214
1635258040000|2021-10-26 14:20:40|4755|4754.5|4753.5|4752.5|4755|4754.5|4753.5|4752.5|1092
1635258050000|2021-10-26 14:20:50|4753|4753|4752.5|4751.5|4753.5|4753|4752.5|4751.5|652
1635258060000|2021-10-26 14:21:00|4752|4751|4755|4753.5|4755|4753.5|4751|4750|2273
1635258070000|2021-10-26 14:21:10|4754.5|4754|4755.5|4754.5|4755.5|4754.5|4754.5|4754|35
1635258080000|2021-10-26 14:21:20|4756|4754|4755.5|4754|4756|4754.5|4754.5|4754|488
1635258090000|2021-10-26 14:21:30|4756|4754.5|4756|4755|4756|4755|4756|4754.5|156
1635258100000|2021-10-26 14:21:40|4756.5|4755.5|4757|4756|4758|4756.5|4756.5|4755.5|212
1635258110000|2021-10-26 14:21:50|4756.5|4755|4755.5|4754.5|4756.5|4755|4755.5|4754.5|461
1635258120000|2021-10-26 14:22:00|4756|4755|4757|4756|4757|4756|4756|4755|843
1635258130000|2021-10-26 14:22:10|4756.5|4755.5|4756.5|4755.5|4757|4756|4756|4755.5|200
1635258140000|2021-10-26 14:22:20|4757|4756|4757|4756|4757|4756.5|4756.5|4755.5|835
1635258150000|2021-10-26 14:22:30|4756.5|4755.5|4757|4756|4757|4756|4756|4755.5|1053
1635258160000|2021-10-26 14:22:40|4757.5|4757.5|4758.5|4757.5|4759|4757.5|4757.5|4756|3310
1635258180000|2021-10-26 14:23:00|4758|4758|4758|4757|4758.5|4758|4757.5|4756|2158
1635258190000|2021-10-26 14:23:10|4757.5|4757.5|4757.5|4756.5|4758.5|4757.5|4756.5|4755.5|4737
1635258200000|2021-10-26 14:23:20|4758|4756|4757.5|4757|4758|4757|4757.5|4756|188
1635258210000|2021-10-26 14:23:30|4757|4756.5|4757|4756|4757.5|4756.5|4756.5|4755.5|813
1635258220000|2021-10-26 14:23:40|4756.5|4755.5|4754|4753|4756.5|4756|4753|4752|11601
1635258230000|2021-10-26 14:23:50|4754.5|4753.5|4755|4754|4756|4755|4754.5|4753|4484
1635258240000|2021-10-26 14:24:00|4755.5|4755|4756|4755|4757|4755.5|4755|4754|7077
1635258250000|2021-10-26 14:24:10|4756.5|4756|4754|4753.5|4756.5|4756|4754|4753.5|4997
1635258260000|2021-10-26 14:24:20|4754.5|4753|4754|4753|4754.5|4753.5|4754|4752.5|102
1635258270000|2021-10-26 14:24:30|4754.5|4753.5|4754|4752.5|4755.5|4754.5|4753.5|4752.5|1120
1635258280000|2021-10-26 14:24:40|4753.5|4753|4752.5|4751.5|4753.5|4753|4752|4751|1004
1635258290000|2021-10-26 14:24:50|4752|4751|4752|4751|4752.5|4751|4752|4751|0
1635258300000|2021-10-26 14:25:00|4752.5|4751.5|4752.5|4751|4754|4752.5|4752.5|4751|2191
1635258310000|2021-10-26 14:25:10|4752|4751.5|4752|4751|4752.5|4752|4752|4751|614
1635258320000|2021-10-26 14:25:20|4752.5|4751.5|4752|4751|4752.5|4752|4751.5|4751|2630
1635258330000|2021-10-26 14:25:30|4751.5|4750.5|4751.5|4750.5|4751.5|4750.5|4750|4749|1609
1635258340000|2021-10-26 14:25:40|4752|4751|4751.5|4750.5|4753.5|4751.5|4751.5|4749.5|990
1635258350000|2021-10-26 14:25:50|4751|4751|4752|4751|4752.5|4751.5|4751|4751|340
1635258360000|2021-10-26 14:26:00|4752.5|4750.5|4751.5|4750|4752.5|4751|4748.5|4747|11513
1635258370000|2021-10-26 14:26:10|4751|4749.5|4751|4749.5|4751.5|4750.5|4750|4749|1091
1635258380000|2021-10-26 14:26:20|4750.5|4750|4751.5|4750.5|4751.5|4750.5|4750|4750|451
1635258390000|2021-10-26 14:26:30|4752|4751|4752.5|4751|4752.5|4751.5|4752|4750.5|112
1635258400000|2021-10-26 14:26:40|4753.5|4751.5|4754|4752.5|4754.5|4752.5|4753.5|4751|18
1635258410000|2021-10-26 14:26:50|4754.5|4753|4756.5|4755.5|4756.5|4755.5|4754.5|4753|187
1635258420000|2021-10-26 14:27:00|4756|4755|4756.5|4755.5|4756.5|4755.5|4756|4755|322
1635258430000|2021-10-26 14:27:10|4756|4755|4756|4755|4756|4755.5|4755.5|4754.5|386
1635258440000|2021-10-26 14:27:20|4755.5|4755.5|4755.5|4755|4756|4755.5|4755.5|4755|3
1635258450000|2021-10-26 14:27:30|4755|4754.5|4752.5|4751.5|4755|4754.5|4752|4751.5|871
1635258460000|2021-10-26 14:27:40|4753|4752|4754|4753|4754|4753|4753|4751.5|900
1635258470000|2021-10-26 14:27:50||4753.5||4753.5||4753.5||4753.5|385
1635258480000|2021-10-26 14:28:00|4755|4754|4754.5|4753|4755.5|4754|4752.5|4751.5|653
1635258490000|2021-10-26 14:28:10|4754|4752.5|4753|4751.5|4754.5|4753|4753|4751.5|55
1635258500000|2021-10-26 14:28:20|4754|4752|4752.5|4751.5|4754|4753|4752.5|4751.5|132
1635258510000|2021-10-26 14:28:30|4752|4751|4750.5|4749.5|4752.5|4751|4750|4749|218
1635258520000|2021-10-26 14:28:40|4751|4750|4749|4747.5|4751|4750|4748|4747.5|224
1635258530000|2021-10-26 14:28:50|4748.5|4746.5|4748.5|4747.5|4749.5|4748.5|4747.5|4746.5|2330
1635258540000|2021-10-26 14:29:00|4749|4748.5|4750|4749|4751.5|4750.5|4748.5|4747.5|9561
1635258550000|2021-10-26 14:29:10|4750.5|4749.5|4751|4749.5|4751.5|4751|4749|4748|5925
1635258560000|2021-10-26 14:29:20|4750.5|4749|4751.5|4750|4752|4750.5|4749|4747.5|6480
1635258570000|2021-10-26 14:29:30|4751|4751|4752|4750.5|4752.5|4751|4750.5|4749.5|2746
1635258580000|2021-10-26 14:29:40|4751.5||4752||4752||4751.5||0
1635258590000|2021-10-26 14:29:50|4752.5|4751|4752|4751|4753.5|4752.5|4752|4751|700
1635258600000|2021-10-26 14:30:00|4752.5|4751.5|4750|4749|4752.5|4751.5|4749.5|4748.5|1291
1635258610000|2021-10-26 14:30:10|4750.5|4749.5|4747|4746.5|4751|4749.5|4746.5|4745.5|5254
1635258620000|2021-10-26 14:30:20|4748|4747|4748.5|4747.5|4749.5|4747.5|4748|4747|5
1635258630000|2021-10-26 14:30:30|4749|4747|4747.5|4746.5|4749|4747|4747.5|4746|66
1635258640000|2021-10-26 14:30:40|4748||4747.5||4748||4747||21
1635258650000|2021-10-26 14:30:50|4748|4747|4748|4746.5|4749|4748|4747|4746.5|202
1635258660000|2021-10-26 14:31:00|4747.5|4746|4746.5|4745.5|4747.5|4746|4746.5|4745|257
1635258670000|2021-10-26 14:31:10|4747|4746.5|4746.5|4745|4748|4747|4746|4745|3489
1635258680000|2021-10-26 14:31:20|4746|4745.5|4746.5|4745|4746.5|4745.5|4746|4745|14
1635258690000|2021-10-26 14:31:30|4746|4745.5|4745|4743.5|4746|4745.5|4745|4743.5|377
1635258700000|2021-10-26 14:31:40|4745.5|4744|4745.5|4744|4746|4744.5|4745|4743.5|309
1635258710000|2021-10-26 14:31:50|4746|4744.5|4745|4743.5|4746.5|4745|4745|4743.5|116
1635258720000|2021-10-26 14:32:00|4745.5|4744|4745|4744|4745.5|4744.5|4745|4744|16
1635258730000|2021-10-26 14:32:10|4745.5|4743.5|4744|4742.5|4745.5|4743.5|4743.5|4742.5|723
1635258740000|2021-10-26 14:32:20|4743.5|4743|4744.5|4743|4745|4744|4743.5|4742.5|325
1635258750000|2021-10-26 14:32:30|4745|4743.5|4745.5|4745|4745.5|4745|4745|4743.5|162
1635258760000|2021-10-26 14:32:40|4746.5|4745.5|4746.5|4745|4747|4745.5|4746.5|4745|98
1635258770000|2021-10-26 14:32:50|4745.5|4744.5|4746.5|4745|4746.5|4745|4745.5|4744.5|15
1635258780000|2021-10-26 14:33:00|4746|4744.5|4746|4745|4747|4745|4745|4744.5|323
1635258790000|2021-10-26 14:33:10|4746.5|4744.5|4746.5|4745|4747|4745|4746.5|4744.5|23
1635258800000|2021-10-26 14:33:20|4747|4745.5|4748|4746.5|4748|4747|4746.5|4745|300
1635258810000|2021-10-26 14:33:30|4747.5|4747|4749|4747.5|4749|4748|4747.5|4746.5|268
1635258820000|2021-10-26 14:33:40|4750|4748|4749.5|4748|4750|4748.5|4749|4747.5|7
1635258830000|2021-10-26 14:33:50|4750|4748.5|4750.5|4749|4750.5|4749|4750|4748|6
1635258840000|2021-10-26 14:34:00|4751|4749.5|4750.5|4749.5|4751.5|4750|4750.5|4749|241
1635258850000|2021-10-26 14:34:10|4750|4749|4750|4748|4750.5|4749|4749|4748|769
1635258860000|2021-10-26 14:34:20|4749.5|4747.5|4747.5|4746.5|4749.5|4747.5|4747|4746|2693
1635258870000|2021-10-26 14:34:30|4748|4747|4749|4747.5|4749|4748|4748|4747|1194
1635258880000|2021-10-26 14:34:40|4749.5|4748|4750|4749|4750|4749|4749|4747.5|58
1635258890000|2021-10-26 14:34:50|4749.5|4748.5|4748.5|4747.5|4750|4749.5|4748.5|4747.5|995
1635258900000|2021-10-26 14:35:00|4749|4748|4749|4747.5|4750|4748.5|4748|4747.5|672
1635258910000|2021-10-26 14:35:10|4748.5|4748|4750|4748.5|4750|4748.5|4748.5|4747.5|2368
1635258920000|2021-10-26 14:35:20|4749.5|4748|4749.5|4748|4749.5|4748.5|4749.5|4748|0
1635258940000|2021-10-26 14:35:40||4748.5||4748||4748.5||4748|20
1635258950000|2021-10-26 14:35:50|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|4748|4746.5|470
1635258960000|2021-10-26 14:36:00|4748|4748|4748.5|4747.5|4749.5|4748|4747.5|4746.5|1156
1635258970000|2021-10-26 14:36:10|||||||||54
1635258980000|2021-10-26 14:36:20|4748|4747|4748.5|4747.5|4749.5|4748|4748|4747|1681
1635258990000|2021-10-26 14:36:30|4748||4748||4748.5||4748||237
1635259000000|2021-10-26 14:36:40|4748.5|4748|4748.5|4747.5|4748.5|4748|4748|4747.5|204
1635259010000|2021-10-26 14:36:50|4748|4747|4748|4747|4748|4747.5|4748|4747|261
1635259020000|2021-10-26 14:37:00|4747.5|4747.5|4747|4746.5|4747.5|4747.5|4747|4746.5|524
1635259030000|2021-10-26 14:37:10|4746.5|4746|4746|4745|4746.5|4746|4746|4745|293
1635259040000|2021-10-26 14:37:20|4745.5|4745.5|4747|4746|4747|4746|4745.5|4745|576
1635259050000|2021-10-26 14:37:30|4746.5|4745.5|4748.5|4747|4748.5|4747|4746.5|4745.5|223
1635259060000|2021-10-26 14:37:40|4748|4747.5|4748.5|4747|4749.5|4748|4747.5|4747|1110
1635259070000|2021-10-26 14:37:50|4749|4747.5|4748.5|4747|4749.5|4747.5|4748|4747|525
1635259080000|2021-10-26 14:38:00||4747.5||4747.5||4748||4747|308
1635259090000|2021-10-26 14:38:10|4749|4748.5|4749.5|4748.5|4749.5|4749|4749|4747.5|450
1635259100000|2021-10-26 14:38:20|4750|4748|4750.5|4749.5|4750.5|4749.5|4749.5|4748|184
1635259110000|2021-10-26 14:38:30|4751|4750|4751|4750|4752|4750.5|4751|4750|218
1635259120000|2021-10-26 14:38:40|4751.5|4750.5|4751|4749.5|4752|4750.5|4750.5|4749|245
1635259130000|2021-10-26 14:38:50|4750.5|4750|4750.5|4749|4751|4750|4750|4749|1143
1635259140000|2021-10-26 14:39:00||4749.5||4749.5||4749.5||4749|57
1635259150000|2021-10-26 14:39:10|4750|4749|4750|4749.5|4750.5|4749.5|4749.5|4748.5|90
1635259160000|2021-10-26 14:39:20|4749.5|4749|4749.5|4748.5|4750|4749|4749.5|4748.5|688
1635259170000|2021-10-26 14:39:30||4749||4749||4749||4749|402
1635259180000|2021-10-26 14:39:40|4749|4748.5|4748.5|4747.5|4749.5|4748.5|4748|4747|566
1635259190000|2021-10-26 14:39:50|4748|4747|4748|4747|4748|4747|4747.5|4747|37
1635259200000|2021-10-26 14:40:00|4748.5|4747.5|4748.5|4747.5|4748.5|4748|4748|4747|258
1635259210000|2021-10-26 14:40:10|4748|4747|4747.5|4746.5|4748.5|4747|4747|4746|2766
1635259220000|2021-10-26 14:40:20|4747|4746|4747|4746|4747|4746|4747|4746|21
1635259240000|2021-10-26 14:40:40|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|189
1635259250000|2021-10-26 14:40:50|4746|4746|4748|4747|4748.5|4747.5|4746|4745|1223
1635259270000|2021-10-26 14:41:10|4747.5|4746.5|4747|4746.5|4748|4746.5|4746|4745.5|3152
1635259280000|2021-10-26 14:41:20|4746.5|4746|4748.5|4747.5|4748.5|4748|4746|4745.5|1974
1635259290000|2021-10-26 14:41:30|4748|4747|4748.5|4747.5|4749|4748|4747.5|4746.5|535
1635259300000|2021-10-26 14:41:40|4749|4748|4750|4749|4750|4749.5|4749|4748|1633
1635259310000|2021-10-26 14:41:50|4749.5|4749.5|4749|4747.5|4750|4749.5|4748.5|4747.5|709
1635259320000|2021-10-26 14:42:00|4748.5|4747|4749.5|4748.5|4750|4749|4748.5|4747|4486
1635259330000|2021-10-26 14:42:10|4750|4749.5|4748|4747|4750|4749.5|4748|4747|3301
1635259340000|2021-10-26 14:42:20|4748.5|4747.5|4747.5|4746|4749|4748.5|4747|4746|6735
1635259350000|2021-10-26 14:42:30|4746.5|4745.5|4745.5|4744|4747.5|4745.5|4744.5|4744|4213
1635259360000|2021-10-26 14:42:40|4745|4744.5|4745|4744|4746|4745.5|4745|4744|5504
1635259370000|2021-10-26 14:42:50|4744.5|4743.5|4742.5|4741.5|4744.5|4743.5|4742|4741|5474
1635259380000|2021-10-26 14:43:00|4743|4741|4741.5|4740.5|4743.5|4743|4741.5|4740.5|1594
1635259390000|2021-10-26 14:43:10|4742|4741|4743.5|4742.5|4744.5|4743|4742|4741|1161
1635259400000|2021-10-26 14:43:20|4744|4742|4743|4742|4744|4743.5|4743|4742|1594
1635259410000|2021-10-26 14:43:30|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4742.5|4741|1304
1635259420000|2021-10-26 14:43:40|4743|4742|4743.5|4742|4743.5|4742.5|4743|4741.5|102
1635259430000|2021-10-26 14:43:50|4744|4742.5|4743|4742|4744.5|4743|4742.5|4742|3113
1635259440000|2021-10-26 14:44:00|4742.5|4741.5|4741.5|4740.5|4743|4741.5|4741.5|4740.5|463
1635259450000|2021-10-26 14:44:10|4741|4740|4741|4740|4741|4740|4741|4740|197
1635259460000|2021-10-26 14:44:20|4741.5|4740.5|4741|4740.5|4741.5|4740.5|4741|4740|635
1635259470000|2021-10-26 14:44:30||4740||4740||4740.5||4740|223
1635259480000|2021-10-26 14:44:40|4740.5|4739.5|4741|4740|4741|4740.5|4740|4739|2162
1635259490000|2021-10-26 14:44:50|4741.5|4739.5|4742|4740.5|4743|4742|4741.5|4739.5|3473
1635259500000|2021-10-26 14:45:00|4742.5|4741|4742.5|4741|4742.5|4741.5|4742|4740.5|942
1635259510000|2021-10-26 14:45:10|4742|4741.5|4741.5|4741|4742.5|4741.5|4741.5|4741|65
1635259520000|2021-10-26 14:45:20|4741|4740.5|4741|4740|4741.5|4740.5|4741|4740|1067
1635259530000|2021-10-26 14:45:30|4740.5|4739.5|4740.5|4739.5|4741|4739.5|4740.5|4739|239
1635259540000|2021-10-26 14:45:40|4741|4739|4741|4740|4741|4740|4741|4739|415
1635259550000|2021-10-26 14:45:50|4741.5|4740.5|4741.5|4740|4741.5|4741|4741|4740|478
1635259560000|2021-10-26 14:46:00|4741|4739.5|4741|4740|4741.5|4740|4740|4739|1482
1635259580000|2021-10-26 14:46:20|4740.5|4740.5|4741|4740|4741|4740.5|4740.5|4739.5|664
1635259590000|2021-10-26 14:46:30|4741.5|4740.5|4742.5|4741.5|4743|4742|4741.5|4740.5|748
1635259600000|2021-10-26 14:46:40|4742|4741|4740.5|4739|4742.5|4741|4740.5|4739|312
1635259610000|2021-10-26 14:46:50|4740|4739.5|4740.5|4739.5|4740.5|4739.5|4740|4739|130
1635259620000|2021-10-26 14:47:00|4741.5|4740|4741.5|4740|4742|4740.5|4740.5|4739|1473
1635259630000|2021-10-26 14:47:10|4742|4740.5|4743|4742|4743|4742|4741.5|4740|2642
1635259640000|2021-10-26 14:47:20|4743.5|4742.5|4743.5|4742|4743.5|4742.5|4743|4742|70
1635259650000|2021-10-26 14:47:30|4743|4741.5|4741.5|4740.5|4743.5|4743|4741|4740.5|6036
1635259660000|2021-10-26 14:47:40|4741|4740|4742|4741|4742|4741|4740.5|4739|3618
1635259670000|2021-10-26 14:47:50|4741.5|4740|4741.5|4740|4742.5|4742|4741|4739.5|4215
1635259680000|2021-10-26 14:48:00|4741|4740.5|4741.5|4741|4742|4741.5|4741|4740|516
1635259690000|2021-10-26 14:48:10|4742|4741.5|4742|4741|4742|4741.5|4741.5|4740|1840
1635259700000|2021-10-26 14:48:20|4741.5|4740|4742|4741|4742|4741|4741.5|4740|347
1635259710000|2021-10-26 14:48:30|4743|4741.5|4743|4741.5|4743|4742|4742|4741.5|695
1635259720000|2021-10-26 14:48:40|4743.5|4742|4743|4742|4744|4742.5|4743|4741|642
1635259730000|2021-10-26 14:48:50|4743.5|4742.5|4744.5|4743|4744.5|4743|4743.5|4742|293
1635259740000|2021-10-26 14:49:00|4744|4743.5|4744.5|4743|4745.5|4744|4744|4743|934
1635259750000|2021-10-26 14:49:10|4744||4744.5||4744.5||4743.5||0
1635259760000|2021-10-26 14:49:20|4744|4742.5|4743.5|4742.5|4744.5|4743|4743.5|4742.5|403
1635259770000|2021-10-26 14:49:30|4744||4743.5||4744||4743.5||220
1635259780000|2021-10-26 14:49:40|4743|4742|4742.5|4742|4743|4742|4742.5|4741.5|742
1635259790000|2021-10-26 14:49:50|4742|4741.5|4742.5|4741.5|4742.5|4741.5|4742|4741.5|36
1635259800000|2021-10-26 14:50:00|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4741|305
1635259810000|2021-10-26 14:50:10|4743|4742|4743.5|4742|4744|4743.5|4743|4741.5|1975
1635259820000|2021-10-26 14:50:20|4743|4741.5|4742|4741|4743|4741.5|4742|4740.5|398
1635259840000|2021-10-26 14:50:40|4742.5|4741.5|4742|4741|4743.5|4742|4742|4741|708
1635259850000|2021-10-26 14:50:50|4741.5|4740.5|4741|4740|4742|4740.5|4741|4740|602
1635259860000|2021-10-26 14:51:00|4741.5|4740.5|4741.5|4740|4741.5|4741|4741.5|4740|614
1635259870000|2021-10-26 14:51:10|4741|4740.5|4741|4740|4741.5|4740.5|4741|4740|455
1635259880000|2021-10-26 14:51:20|4741.5|4740.5|4742|4741|4742|4741.5|4741|4740|1298
1635259890000|2021-10-26 14:51:30|4741.5|4741.5|4741.5|4740|4742|4741.5|4741.5|4740|2052
1635259900000|2021-10-26 14:51:40||4740.5||4740.5||4740.5||4740|599
1635259910000|2021-10-26 14:51:50||4740||4740||4740.5||4740|0
1635259920000|2021-10-26 14:52:00||4740.5||4740.5||4740.5||4740|248
1635259930000|2021-10-26 14:52:10|4742|4741|4742.5|4741.5|4742.5|4742|4742|4740.5|671
1635259940000|2021-10-26 14:52:20||4742||4741.5||4742||4741.5|0
1635259950000|2021-10-26 14:52:30|4743|4742|4743|4741.5|4743|4742|4742.5|4741.5|715
1635259960000|2021-10-26 14:52:40|4743.5|4742|4743.5|4743|4744|4743.5|4743.5|4742|553
1635259970000|2021-10-26 14:52:50|4743|4742.5|4743.5|4742.5|4743.5|4742.5|4743|4742|129
1635259980000|2021-10-26 14:53:00|||||||||15
1635259990000|2021-10-26 14:53:10|4744|4742|4744|4743|4744|4743|4743.5|4742|1247
1635260000000|2021-10-26 14:53:20|4743.5|4743.5|4743.5|4742.5|4743.5|4743.5|4743|4742.5|427
1635260010000|2021-10-26 14:53:30|4744|4743|4744|4743|4744|4743|4744|4742.5|51
1635260020000|2021-10-26 14:53:40|4744.5|4743.5|4745.5|4745|4746|4745.5|4744.5|4743.5|842
1635260030000|2021-10-26 14:53:50|4746|4744.5|4745.5|4744.5|4746|4745|4745.5|4744|1032
1635260040000|2021-10-26 14:54:00|4745|4744|4746|4744.5|4746.5|4746|4744.5|4744|2689
1635260050000|2021-10-26 14:54:10|4745.5|4745|4745|4744|4745.5|4745|4745|4744|618
1635260060000|2021-10-26 14:54:20|4745.5|4744.5|4746|4745|4746.5|4745.5|4745|4744|2935
1635260070000|2021-10-26 14:54:30|4745.5|4744|4745.5|4744|4746|4745|4745|4744|679
1635260080000|2021-10-26 14:54:40|4745|4744.5|4745|4744.5|4745.5|4744.5|4744.5|4744|2263
1635260090000|2021-10-26 14:54:50|4745.5|4744|4745.5|4744.5|4745.5|4744.5|4745.5|4744|132
1635260100000|2021-10-26 14:55:00|4745|4744|4745.5|4744.5|4745.5|4744.5|4745|4744|151
1635260110000|2021-10-26 14:55:10|4746|4745|4748.5|4748|4749|4748|4745.5|4744.5|1929
1635260120000|2021-10-26 14:55:20|4748|4747.5|4748|4746.5|4749|4748|4747.5|4746.5|1805
1635260130000|2021-10-26 14:55:30|4747.5|4746|4747|4746|4747.5|4746.5|4746.5|4746|387
1635260140000|2021-10-26 14:55:40|4747.5|4746.5|4746.5|4745.5|4747.5|4746.5|4746|4745|873
1635260150000|2021-10-26 14:55:50|4747|4745|4748|4747|4749|4747|4746.5|4745|1256
1635260160000|2021-10-26 14:56:00||4746.5||4746.5||4747||4746.5|37
1635260170000|2021-10-26 14:56:10|4747.5|4747|4749|4748|4749|4748.5|4747.5|4746|1604
1635260180000|2021-10-26 14:56:20|4749.5|4748.5|4750.5|4749|4750.5|4749|4749.5|4748.5|730
1635260190000|2021-10-26 14:56:30|4750|4748.5|4748.5|4747|4750|4748.5|4748.5|4747|3408
1635260200000|2021-10-26 14:56:40|4749|4747.5|4748.5|4747.5|4749|4747.5|4748.5|4747.5|42
1635260210000|2021-10-26 14:56:50|4749|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|110
1635260220000|2021-10-26 14:57:00|4748|4747|4747|4746.5|4748.5|4747|4747|4746.5|596
1635260230000|2021-10-26 14:57:10|4748|4747|4748|4746.5|4748|4747|4748|4746.5|675
1635260240000|2021-10-26 14:57:20|4747.5|4746|4746.5|4745.5|4747.5|4746.5|4746.5|4745.5|524
1635260250000|2021-10-26 14:57:30|4746|4745|4748|4746.5|4748|4747|4746|4745|1713
1635260260000|2021-10-26 14:57:40|4748.5|4747|4748.5|4747.5|4748.5|4747.5|4748.5|4746.5|36
1635260270000|2021-10-26 14:57:50|4748|4747|4748|4746.5|4748|4747|4748|4746.5|361
1635260280000|2021-10-26 14:58:00|4748.5|4747|4748|4747|4748.5|4747|4748|4746.5|316
1635260290000|2021-10-26 14:58:10|4747.5|4746.5|4747|4746.5|4747.5|4746.5|4747|4746.5|68
1635260300000|2021-10-26 14:58:20|4747.5|4746|4748|4747|4748|4747|4747.5|4746|948
1635260310000|2021-10-26 14:58:30|4747.5|4747.5|4748|4747.5|4748|4747.5|4747.5|4747|443
1635260320000|2021-10-26 14:58:40|4747.5|4747|4747.5|4747|4748|4747.5|4747.5|4747|593
1635260340000|2021-10-26 14:59:00|4747|4746.5|4746.5|4746|4747.5|4746.5|4746|4745.5|1107
1635260350000|2021-10-26 14:59:10|4746|4745.5|4747|4746|4747|4746|4746|4745.5|433
1635260360000|2021-10-26 14:59:20|4747.5|4746.5|4748|4747|4748|4747.5|4747.5|4746|2866
1635260370000|2021-10-26 14:59:30|4747.5|4746.5|4746.5|4746|4748|4746.5|4746.5|4745.5|452
1635260380000|2021-10-26 14:59:40|4746|4745.5|4744.5|4743.5|4746.5|4745.5|4744.5|4743|896
1635260390000|2021-10-26 14:59:50|4745|4744|4745|4744|4745.5|4744|4745|4743.5|153
1635260400000|2021-10-26 15:00:00|4745.5|4744.5|4745|4744|4745.5|4745|4744.5|4743.5|350
1635260410000|2021-10-26 15:00:10|4744.5|4743.5|4744.5|4743|4745|4743.5|4744.5|4743|133
1635260420000|2021-10-26 15:00:20|4744|4744|4744|4743|4744.5|4744|4744|4743|967
1635260430000|2021-10-26 15:00:30|4744.5|4743.5|4745|4744|4745|4744|4744|4743|1064
1635260440000|2021-10-26 15:00:40|4744.5|4743.5|4744|4742.5|4744.5|4743.5|4744|4742.5|906
1635260450000|2021-10-26 15:00:50|4743.5|4742|4741|4739.5|4743.5|4742|4741|4739.5|4141
1635260460000|2021-10-26 15:01:00|4741.5|4740|4743|4741.5|4743|4742|4741.5|4740|2233
1635260470000|2021-10-26 15:01:10|4742.5|4741|4739|4738|4742.5|4741|4739|4737.5|1459
1635260480000|2021-10-26 15:01:20|4739.5|4738.5|4740|4739|4740.5|4739.5|4739|4738.5|1261
1635260490000|2021-10-26 15:01:30|4739.5|4738.5|4739.5|4738.5|4739.5|4739|4739.5|4738.5|382
1635260500000|2021-10-26 15:01:40|4739|4738|4740|4739|4740.5|4739.5|4739|4738|2964
1635260510000|2021-10-26 15:01:50|4739.5|4738.5|4739|4738|4739.5|4738.5|4738.5|4738|125
1635260520000|2021-10-26 15:02:00|4740|4738.5|4740|4738.5|4740|4738.5|4740|4738|321
1635260530000|2021-10-26 15:02:10|4740.5|4739|4739|4738|4740.5|4739.5|4739|4738|597
1635260540000|2021-10-26 15:02:20|4738.5||4738.5||4739||4738.5||189
1635260560000|2021-10-26 15:02:40|4738|4737.5|4735.5|4734.5|4738|4738|4735.5|4734.5|6363
1635260570000|2021-10-26 15:02:50|4735|4734|4735|4734|4735|4734.5|4735|4734|241
1635260580000|2021-10-26 15:03:00|4735.5|4734.5|4734.5|4733.5|4736|4735|4734|4733.5|5218
1635260590000|2021-10-26 15:03:10|4735|4734|4734|4733.5|4735|4734.5|4734|4733.5|711
1635260600000|2021-10-26 15:03:20|4733.5|4733|4732.5|4731|4734|4733.5|4732.5|4731|3643
1635260610000|2021-10-26 15:03:30|4732|4730.5|4733|4731.5|4733.5|4733|4732|4730.5|8881
1635260620000|2021-10-26 15:03:40|4732.5|4732|4733|4732|4733|4732|4732.5|4732|234
1635260630000|2021-10-26 15:03:50|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|133
1635260640000|2021-10-26 15:04:00|||||||||129
1635260650000|2021-10-26 15:04:10|4732|4731|4732.5|4731.5|4732.5|4731.5|4731.5|4731|2148
1635260660000|2021-10-26 15:04:20|||||||||140
1635260670000|2021-10-26 15:04:30|4732|4731|4732|4731|4732.5|4731|4732|4731|128
1635260680000|2021-10-26 15:04:40||4731.5||4731.5||4731.5||4731|348
1635260690000|2021-10-26 15:04:50|4732.5|4732|4733.5|4732.5|4733.5|4732.5|4732|4731.5|699
1635260700000|2021-10-26 15:05:00|4734|4733|4734|4732.5|4734.5|4733.5|4733.5|4732|2432
1635260710000|2021-10-26 15:05:10|4733.5|4732|4733.5|4732.5|4733.5|4732.5|4732.5|4732|220
1635260720000|2021-10-26 15:05:20|4733|4732|4733.5|4732|4733.5|4732.5|4732|4731.5|984
1635260730000|2021-10-26 15:05:30|4734|4732.5|4735|4734|4735|4734|4733.5|4732|797
1635260740000|2021-10-26 15:05:40|4734.5||4735||4735||4734.5||244
1635260750000|2021-10-26 15:05:50|4734.5|4733.5|4733|4732|4734.5|4734|4733|4732|270
1635260760000|2021-10-26 15:06:00|4733.5|4732.5|4733|4732|4734|4732.5|4733|4732|692
1635260770000|2021-10-26 15:06:10||4732.5||4732||4732.5||4732|0
1635260780000|2021-10-26 15:06:20|4733.5|4732.5|4733.5|4732|4734.5|4733|4733|4732|762
1635260790000|2021-10-26 15:06:30|4733|4732.5|4732.5|4731.5|4733.5|4732.5|4732.5|4731.5|567
1635260800000|2021-10-26 15:06:40|4732|4731|4731.5|4730.5|4732.5|4731.5|4731.5|4730.5|219
1635260810000|2021-10-26 15:06:50|4732|4731|4732.5|4731|4733|4731.5|4732|4731|646
1635260820000|2021-10-26 15:07:00||4731.5||4732||4732||4731|352
1635260830000|2021-10-26 15:07:10|4733|4732.5|4734|4733|4734|4733|4733|4732|790
1635260840000|2021-10-26 15:07:20|4734.5||4734||4734.5||4734||114
1635260850000|2021-10-26 15:07:30|4734.5|4733.5|4734.5|4733.5|4735|4734|4734|4733.5|500
1635260860000|2021-10-26 15:07:40|4734|4734|4734|4733.5|4734|4734|4734|4733.5|512
1635260870000|2021-10-26 15:07:50|4734.5||4734.5||4734.5||4734.5||237
1635260880000|2021-10-26 15:08:00|4734||4734.5||4734.5||4734||375
1635260890000|2021-10-26 15:08:10|4734|4734|4733.5|4732.5|4734|4734|4733.5|4732.5|1070
1635260900000|2021-10-26 15:08:20|4734|4733|4734.5|4733.5|4734.5|4733.5|4733|4732.5|1156
1635260910000|2021-10-26 15:08:30|4735|4734|4735.5|4734|4737|4736|4734.5|4734|1991
1635260920000|2021-10-26 15:08:40|4735|4734.5|4737|4735.5|4737|4735.5|4735|4734.5|211
1635260930000|2021-10-26 15:08:50||4736||4736||4736||4735.5|444
1635260940000|2021-10-26 15:09:00|4736.5|4735.5|4735.5|4734|4736.5|4735.5|4735|4733.5|1775
1635260950000|2021-10-26 15:09:10|4735|4733.5|4735|4734|4735|4734|4734.5|4733.5|233
1635260960000|2021-10-26 15:09:20|4734.5|4733.5|4734.5|4733.5|4735|4733.5|4734.5|4733.5|4
1635260970000|2021-10-26 15:09:30|4734|4733|4734|4733|4734|4733|4734|4733|66
1635260980000|2021-10-26 15:09:40|4733.5|4732.5|4733|4732|4734|4732.5|4733|4732|282
1635260990000|2021-10-26 15:09:50|||||||||273
1635261000000|2021-10-26 15:10:00|4732.5|4731.5|4732.5|4732|4733|4732|4732.5|4731.5|419
1635261010000|2021-10-26 15:10:10|4733|4732.5|4734|4733|4734|4733|4732.5|4732|1282
1635261020000|2021-10-26 15:10:20||4733.5||4733||4733.5||4733|0
1635261030000|2021-10-26 15:10:30|4733.5|4734|4733|4732|4734.5|4734|4733|4732|8420
1635261040000|2021-10-26 15:10:40|4733.5|4732.5|4731.5|4730.5|4733.5|4733|4731|4730|9437
1635261050000|2021-10-26 15:10:50|4731|4730|4730.5|4729.5|4731.5|4730.5|4730|4729|12042
1635261060000|2021-10-26 15:11:00|4731|4730|4731|4730|4731.5|4731|4730.5|4729.5|2145
1635261070000|2021-10-26 15:11:10|4730.5|4729.5|4728.5|4728|4730.5|4729.5|4728.5|4728|1376
1635261080000|2021-10-26 15:11:20|4729|4728.5|4729|4728.5|4729|4728.5|4729|4728|1049
1635261090000|2021-10-26 15:11:30|4729.5|4729|4730.5|4729.5|4730.5|4730|4729.5|4729|1168
1635261100000|2021-10-26 15:11:40|4731|4730|4731.5|4730.5|4732|4731|4731|4729.5|1351
1635261120000|2021-10-26 15:12:00|4732|4731|4732|4731|4732|4731.5|4731.5|4730.5|702
1635261130000|2021-10-26 15:12:10|4731.5|4731.5|4731.5|4730|4732|4731.5|4731|4730|2192
1635261140000|2021-10-26 15:12:20|4731|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730.5|71
1635261150000|2021-10-26 15:12:30|4732|4731|4732.5|4731.5|4733.5|4731.5|4732|4731|654
1635261160000|2021-10-26 15:12:40|4732|4731|4732|4731|4732|4731.5|4731.5|4730.5|961
1635261170000|2021-10-26 15:12:50|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|4732.5|4731|59
1635261180000|2021-10-26 15:13:00|4732|4731|4730|4729.5|4732|4731|4730|4729|1341
1635261190000|2021-10-26 15:13:10|4730.5|4729|4731|4730|4731|4730.5|4730|4729|806
1635261200000|2021-10-26 15:13:20|4730.5|4730.5|4730.5|4729.5|4731|4730.5|4730.5|4729.5|468
1635261210000|2021-10-26 15:13:30|4731|4730|4731|4730|4731|4730.5|4731|4729.5|552
1635261220000|2021-10-26 15:13:40|4731.5|4730.5|4731|4730|4731.5|4730.5|4731|4730|872
1635261230000|2021-10-26 15:13:50|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730.5|174
1635261240000|2021-10-26 15:14:00|4731|4731|4731|4730|4731.5|4731|4730.5|4729.5|2204
1635261250000|2021-10-26 15:14:10|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730|449
1635261260000|2021-10-26 15:14:20|4731|4731|4731|4730|4731|4731|4731|4730|801
1635261270000|2021-10-26 15:14:30|4730.5|4729.5|4731|4730|4731|4730|4730.5|4729.5|871
1635261280000|2021-10-26 15:14:40|4730.5|4729.5|4730.5|4729.5|4730.5|4730|4730.5|4729.5|406
1635261300000|2021-10-26 15:15:00|4730|4730|4730|4729.5|4732|4730.5|4730|4729|2143
1635261310000|2021-10-26 15:15:10|4730.5|4729|4731.5|4730.5|4732|4731.5|4730|4729|5333
1635261320000|2021-10-26 15:15:20|4731|4730|4730.5|4730|4731|4730|4730.5|4730|428
1635261330000|2021-10-26 15:15:30|4730|4729.5|4730.5|4729.5|4730.5|4729.5|4730|4729|493
1635261340000|2021-10-26 15:15:40|4731.5|4730|4730|4729|4731.5|4730|4730|4729|884
1635261350000|2021-10-26 15:15:50||4729.5||4729.5||4729.5||4729.5|45
1635261360000|2021-10-26 15:16:00|4729.5|4729|4729.5|4727.5|4730|4729|4729|4727.5|602
1635261370000|2021-10-26 15:16:10|4729|4728|4728|4727.5|4729.5|4728|4727.5|4727|283
1635261380000|2021-10-26 15:16:20|4727.5|4727|4728.5|4727.5|4728.5|4727.5|4727.5|4727|126
1635261390000|2021-10-26 15:16:30|4728|4727|4728|4727|4728.5|4727.5|4727.5|4727|980
1635261400000|2021-10-26 15:16:40|4728.5|4727.5|4728.5|4727.5|4728.5|4728|4728|4727.5|701
1635261410000|2021-10-26 15:16:50|4729|4728|4729|4728.5|4729.5|4728.5|4728.5|4727.5|792
1635261420000|2021-10-26 15:17:00|4730|4729|4729.5|4729|4730|4729.5|4729|4728.5|818
1635261430000|2021-10-26 15:17:10|4730||4729.5||4730||4729.5||571
1635261440000|2021-10-26 15:17:20|4729|4728.5|4730|4729|4730|4729|4729|4728.5|856
1635261450000|2021-10-26 15:17:30|4729.5|4728.5|4729|4728.5|4729.5|4729|4729|4728.5|314
1635261460000|2021-10-26 15:17:40|4730|4729|4731|4730|4731.5|4730|4729.5|4728.5|1058
1635261470000|2021-10-26 15:17:50|4731.5|4730.5|4731|4730.5|4732|4731|4731|4730|2895
1635261480000|2021-10-26 15:18:00|4731.5|4731|4731|4730|4732|4731|4730.5|4730|2821
1635261490000|2021-10-26 15:18:10|4730.5|4729.5|4730.5|4729.5|4731|4730|4730|4729.5|2049
1635261500000|2021-10-26 15:18:20|4730|4730|4730.5|4729.5|4730.5|4730|4730|4729.5|534
1635261510000|2021-10-26 15:18:30|4730|4729|4730|4729|4730|4729|4729.5|4729|427
1635261520000|2021-10-26 15:18:40|4729.5|4729.5|4730|4729|4730|4729.5|4729.5|4729|508
1635261530000|2021-10-26 15:18:50|4729|4729.5|4729|4728.5|4730|4729.5|4729|4728.5|887
1635261540000|2021-10-26 15:19:00|||||||||1285
1635261550000|2021-10-26 15:19:10|4729.5|4729|4729.5|4728.5|4730|4729|4729|4728.5|670
1635261560000|2021-10-26 15:19:20|4730|4729|4729.5|4728|4730|4729|4729.5|4728|1378
1635261570000|2021-10-26 15:19:30|4729|4727.5|4729|4728|4729|4728|4729|4727.5|487
1635261580000|2021-10-26 15:19:40|||||||||182
1635261590000|2021-10-26 15:19:50|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4729.5|4728|756
1635261600000|2021-10-26 15:20:00|4730|4729|4731|4730|4731|4730.5|4729.5|4728.5|1842
1635261610000|2021-10-26 15:20:10|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730.5|1500
1635261620000|2021-10-26 15:20:20|||||||||94
1635261630000|2021-10-26 15:20:30|4731|4730|4731.5|4730.5|4731.5|4730.5|4731|4730|812
1635261640000|2021-10-26 15:20:40|4731|4731|4731|4730|4731.5|4731|4731|4730|2205
1635261650000|2021-10-26 15:20:50|4730|4729.5|4730.5|4730|4731|4730|4730|4729.5|421
1635261660000|2021-10-26 15:21:00|4731|4729.5|4731|4730|4731|4730|4730.5|4729.5|801
1635261670000|2021-10-26 15:21:10|4730|4729.5|4730.5|4729.5|4731|4730|4730|4729.5|293
1635261680000|2021-10-26 15:21:20|4731||4730.5||4731||4730.5||424
1635261690000|2021-10-26 15:21:30|4731|4730|4731|4729.5|4731|4730|4730|4729.5|743
1635261700000|2021-10-26 15:21:40|4730.5|4730|4730.5|4729.5|4731|4730|4730.5|4729.5|248
1635261710000|2021-10-26 15:21:50|4729.5|4729|4729.5|4728.5|4729.5|4729|4729.5|4728.5|973
1635261720000|2021-10-26 15:22:00|4730|4729|4729.5|4728.5|4730.5|4729|4729.5|4728.5|824
1635261730000|2021-10-26 15:22:10|4728.5|4728|4730.5|4729|4730.5|4729|4728.5|4728|904
1635261740000|2021-10-26 15:22:20|4730|4729.5|4730.5|4729|4730.5|4729.5|4729.5|4729|250
1635261750000|2021-10-26 15:22:30|4730|4729.5|4730.5|4729|4730.5|4729.5|4730|4729|499
1635261760000|2021-10-26 15:22:40|4730|4729.5|4730.5|4729.5|4730.5|4729.5|4730|4729.5|586
1635261770000|2021-10-26 15:22:50|4731|4730|4731|4730.5|4731.5|4730.5|4731|4730|867
1635261780000|2021-10-26 15:23:00|4730.5|4730|4730.5|4729.5|4731|4730|4730.5|4729.5|1637
1635261790000|2021-10-26 15:23:10|4730|4729|4730.5|4729.5|4730.5|4729.5|4729.5|4728|1134
1635261800000|2021-10-26 15:23:20|4729.5|4729|4730|4729|4730.5|4729.5|4729.5|4729|442
1635261810000|2021-10-26 15:23:30|4729|4728.5|4730.5|4729.5|4730.5|4729.5|4729|4728.5|1008
1635261820000|2021-10-26 15:23:40|4730|4730|4730.5|4729.5|4731|4730|4730|4729|1181
1635261830000|2021-10-26 15:23:50|4731|4730|4730.5|4729.5|4731|4730|4729.5|4729|1051
1635261840000|2021-10-26 15:24:00|||||||||1384
1635261850000|2021-10-26 15:24:10|4730|4730|4731|4730|4731|4730|4730|4729.5|2927
1635261860000|2021-10-26 15:24:20|4730.5|4729.5|4729.5|4728.5|4731|4729.5|4729.5|4728.5|1147
1635261870000|2021-10-26 15:24:30|4728.5|4728|4728|4727.5|4729.5|4728|4728|4727|841
1635261880000|2021-10-26 15:24:40|4727.5|4727|4728.5|4727.5|4729|4728|4727.5|4727|830
1635261890000|2021-10-26 15:24:50|4729|4728|4728|4727.5|4729.5|4728|4728|4727.5|289
1635261900000|2021-10-26 15:25:00|4728.5|4728|4729|4728|4729|4728.5|4728.5|4727.5|893
1635261910000|2021-10-26 15:25:10|4728.5|4727.5|4727.5|4726.5|4728.5|4727.5|4727.5|4726.5|731
1635261920000|2021-10-26 15:25:20|4726.5|4726|4727.5|4726|4727.5|4726|4726.5|4726|648
1635261930000|2021-10-26 15:25:30|4727|4726.5|4728|4727.5|4728|4727.5|4727|4726|1101
1635261940000|2021-10-26 15:25:40|4728.5|4727|4728|4726.5|4728.5|4727|4727.5|4726.5|793
1635261950000|2021-10-26 15:25:50|4728.5|4727|4729|4728|4730|4729|4728.5|4726.5|3020
1635261960000|2021-10-26 15:26:00|4729.5|4727.5|4728.5|4727.5|4729.5|4729|4728.5|4727.5|1370
1635261970000|2021-10-26 15:26:10|||||||||359
1635261980000|2021-10-26 15:26:20|4729|4728|4729|4727.5|4729.5|4728.5|4729|4727.5|1234
1635261990000|2021-10-26 15:26:30|4729.5|4728|4729.5|4728.5|4730|4729.5|4729|4728|2365
1635262000000|2021-10-26 15:26:40|4730|4729|4730.5|4729|4730.5|4729.5|4729|4728.5|1270
1635262010000|2021-10-26 15:26:50|4730|4728.5|4730|4729|4730|4729|4730|4728.5|458
1635262020000|2021-10-26 15:27:00|4730.5|4728.5|4731|4730|4731.5|4730|4730.5|4728.5|2119
1635262030000|2021-10-26 15:27:10|4730.5|4729.5|4731|4730|4731|4730|4729.5|4729|740
1635262040000|2021-10-26 15:27:20|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730.5|1968
1635262050000|2021-10-26 15:27:30|4731|4731|4732.5|4731.5|4732.5|4731.5|4731|4730.5|1697
1635262060000|2021-10-26 15:27:40|4732|4731|4732.5|4731.5|4732.5|4731.5|4732|4731|356
1635262070000|2021-10-26 15:27:50|4732|4732|4732.5|4732|4732.5|4732|4732|4731.5|984
1635262080000|2021-10-26 15:28:00|4732|4731.5|4733.5|4732.5|4733.5|4732.5|4732|4731.5|2075
1635262090000|2021-10-26 15:28:10|4733|4733|4733.5|4733|4733.5|4733|4733|4732|1301
1635262100000|2021-10-26 15:28:20|4733|4732.5|4733.5|4732.5|4733.5|4733|4733|4732.5|1912
1635262110000|2021-10-26 15:28:30|4733|4732|4733.5|4732|4733.5|4733|4732.5|4731.5|3136
1635262120000|2021-10-26 15:28:40|4734|4732.5|4735|4734|4735|4734|4734|4732.5|3103
1635262130000|2021-10-26 15:28:50|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|4735|4734|1378
1635262140000|2021-10-26 15:29:00|4735|4734|4734.5|4733|4735|4734.5|4734|4732.5|3935
1635262150000|2021-10-26 15:29:10|4735|4733.5|4734.5|4733.5|4735|4734.5|4734.5|4733|2367
1635262160000|2021-10-26 15:29:20|4735|4734|4735|4734|4735|4734|4734.5|4733.5|923
1635262170000|2021-10-26 15:29:30|4735.5|4734.5|4737|4735.5|4737.5|4736.5|4735|4734.5|6999
1635262180000|2021-10-26 15:29:40|4737.5|4736|4738|4737|4738|4737|4737.5|4735.5|1754
1635262190000|2021-10-26 15:29:50|4737.5|4736.5|4738.5|4736.5|4738.5|4737|4737.5|4736|116
1635318010000|2021-10-27 07:00:10|4683.5|4660|4673.5|4666.5|4683.5|4677|4667.5|4660|1887
1635318020000|2021-10-27 07:00:20|4673|4665.5|4654|4649.5|4673|4665.5|4648.5|4643.5|21648
1635318030000|2021-10-27 07:00:30|4654.5|4650|4654.5|4650.5|4654.5|4651.5|4652|4650|2367
1635318040000|2021-10-27 07:00:40|4656.5|4651|4659|4654.5|4660.5|4655|4656.5|4651|1059
1635318050000|2021-10-27 07:00:50|4660|4654|4660|4657.5|4660|4657.5|4659|4653.5|1780
1635318060000|2021-10-27 07:01:00|4661|4658|4670.5|4668|4671.5|4670|4661|4658|4429
1635318070000|2021-10-27 07:01:10|4671|4668.5|4658|4654|4673|4670|4658|4653.5|1259
1635318080000|2021-10-27 07:01:20|4657.5|4654.5|4652.5|4650|4657.5|4655|4652.5|4650|2572
1635318090000|2021-10-27 07:01:30|4652|4649|4660.5|4657|4660.5|4657.5|4649.5|4648|1927
1635318100000|2021-10-27 07:01:40|4663|4657.5|4662.5|4659.5|4663|4659.5|4662.5|4657|156
1635318110000|2021-10-27 07:01:50||4660||4660||4660||4660|0
1635318120000|2021-10-27 07:02:00|4663.5|4660.5|4674|4669.5|4674|4669.5|4663.5|4660.5|1879
1635318130000|2021-10-27 07:02:10|4673.5|4669|4673|4666.5|4673.5|4670|4673|4666.5|116
1635318140000|2021-10-27 07:02:20|4672|4667|4670|4666|4672|4669|4666.5|4663.5|569
1635318150000|2021-10-27 07:02:30|4669.5|4664|4673|4669.5|4673.5|4669.5|4668|4661.5|1368
1635318160000|2021-10-27 07:02:40|4672.5|4670|4670.5|4666.5|4673|4671|4667|4664|1551
1635318170000|2021-10-27 07:02:50|4671|4666|4668.5|4664|4672|4669|4668.5|4664|420
1635318180000|2021-10-27 07:03:00|4668|4663.5|4668|4663|4668|4664|4668|4663|1
1635318190000|2021-10-27 07:03:10|4667.5|4662.5|4667|4661.5|4667.5|4662.5|4667|4661|184
1635318200000|2021-10-27 07:03:20|4669|4662|4668|4665.5|4671.5|4667.5|4668|4662|1190
1635318210000|2021-10-27 07:03:30|4668.5|4666|4669|4666.5|4671.5|4667.5|4668.5|4666|382
1635318220000|2021-10-27 07:03:40|4668.5||4670||4670.5||4668.5||231
1635318230000|2021-10-27 07:03:50|4670.5|4667|4670.5|4666.5|4673|4669.5|4670.5|4666.5|104
1635318240000|2021-10-27 07:04:00|4671|4667|4675.5|4671.5|4676.5|4672|4671|4667|173
1635318250000|2021-10-27 07:04:10|4675|4672|4675|4672.5|4675|4672.5|4674.5|4671.5|124
1635318260000|2021-10-27 07:04:20|4676.5|4673|4683.5|4680.5|4683.5|4680.5|4676.5|4673|706
1635318270000|2021-10-27 07:04:30||4681||4680||4682||4679.5|395
1635318280000|2021-10-27 07:04:40|||||||||148
1635318290000|2021-10-27 07:04:50|4685|4680.5|4687.5|4684|4689|4686|4685|4679.5|744
1635318300000|2021-10-27 07:05:00|4688.5|4684.5|4691.5|4689.5|4692.5|4689.5|4688.5|4684|394
1635318310000|2021-10-27 07:05:10|4691|4689|4693.5|4691|4695|4691.5|4688.5|4686|1542
1635318320000|2021-10-27 07:05:20|4693|4689.5|4693|4690.5|4694.5|4692|4692|4689|488
1635318330000|2021-10-27 07:05:30|4692.5|4690|4692.5|4689.5|4692.5|4690|4692.5|4689|1
1635318340000|2021-10-27 07:05:40|4692|4690|4692.5|4690|4692.5|4690.5|4691.5|4690|203
1635318350000|2021-10-27 07:05:50|4693|4690.5|4692.5|4690.5|4696|4693.5|4692.5|4690.5|2698
1635318360000|2021-10-27 07:06:00|4693.5|4689.5|4690|4688|4693.5|4689.5|4687.5|4685|2243
1635318370000|2021-10-27 07:06:10|4690.5|4688.5|4690.5|4688|4692|4689|4690|4688|0
1635318380000|2021-10-27 07:06:20|4689.5|4687.5|4684.5|4682|4689.5|4687.5|4684.5|4682|176
1635318390000|2021-10-27 07:06:30|4685|4681.5|4681|4678|4687|4684.5|4680.5|4677.5|180
1635318400000|2021-10-27 07:06:40|4681.5|4678.5|4677|4674|4681.5|4679|4676.5|4674|1037
1635318410000|2021-10-27 07:06:50|4676.5|4673.5|4675|4672.5|4676.5|4674|4675|4672|1
1635318420000|2021-10-27 07:07:00|4676|4673|4676|4673|4677.5|4675.5|4674|4671|2210
1635318430000|2021-10-27 07:07:10|4676.5|4673.5|4680|4678.5|4680|4678.5|4676.5|4673.5|1025
1635318440000|2021-10-27 07:07:20|4681|4679|4683|4680.5|4685|4683.5|4681|4679|1349
1635318450000|2021-10-27 07:07:30|4682.5|4679.5|4680.5|4678|4682.5|4679.5|4679.5|4678|565
1635318460000|2021-10-27 07:07:40|4680|4677.5|4678.5|4675|4680|4677.5|4678.5|4675|246
1635318470000|2021-10-27 07:07:50|4678||4678.5||4678.5||4678||282
1635318480000|2021-10-27 07:08:00|4678|4674.5|4676.5|4674.5|4678|4674.5|4676.5|4674.5|240
1635318490000|2021-10-27 07:08:10|4676|4673|4673.5|4670.5|4676|4673|4673.5|4669.5|97
1635318500000|2021-10-27 07:08:20|4673|4670|4667|4664|4673|4672|4667|4664|2004
1635318510000|2021-10-27 07:08:30|4666.5|4663|4665|4662.5|4666.5|4663|4665|4662|70
1635318520000|2021-10-27 07:08:40|4664.5|4663|4670.5|4668|4670.5|4668|4663.5|4662|3422
1635318530000|2021-10-27 07:08:50|4670|4667.5|4668|4665.5|4670|4667.5|4666|4663.5|214
1635318540000|2021-10-27 07:09:00|4667.5|4665|4666|4663.5|4667.5|4665|4663.5|4661.5|324
1635318550000|2021-10-27 07:09:10|4665.5|4663|4664|4662|4665.5|4663|4664|4662|52
1635318560000|2021-10-27 07:09:20|4663.5|4660.5|4662|4660|4663.5|4660.5|4662|4659|139
1635318580000|2021-10-27 07:09:40|4661.5|4659.5|4660|4658.5|4662|4659.5|4660|4658.5|873
1635318590000|2021-10-27 07:09:50|4659.5|4659|4661|4659|4662|4660|4659.5|4658.5|1145
1635318600000|2021-10-27 07:10:00|4662|4659.5|4660.5|4659|4662|4659.5|4659.5|4657.5|659
1635318610000|2021-10-27 07:10:10|4660|4658.5|4659|4657|4660.5|4659|4658.5|4657|1386
1635318620000|2021-10-27 07:10:20|4659.5|4657.5|4664|4662|4665|4663|4659|4657|2683
1635318630000|2021-10-27 07:10:30|4663.5|4661.5|4661.5|4659.5|4663.5|4661.5|4660.5|4659.5|496
1635318640000|2021-10-27 07:10:40|4661|4659|4663.5|4660.5|4663.5|4660.5|4659.5|4657|891
1635318650000|2021-10-27 07:10:50|4663|4661|4663.5|4661.5|4663.5|4661.5|4663|4661|0
1635318660000|2021-10-27 07:11:00|4663|4662|4660.5|4658|4663.5|4662|4660.5|4658|406
1635318670000|2021-10-27 07:11:10||4658.5||4658||4658.5||4658|0
1635318680000|2021-10-27 07:11:20|4660|4657|4658.5|4655.5|4660.5|4657|4657.5|4655.5|745
1635318690000|2021-10-27 07:11:30|4659|4656|4661.5|4659|4662.5|4660.5|4659|4656|2345
1635318700000|2021-10-27 07:11:40|4662|4659.5|4661|4659.5|4662.5|4661.5|4661|4659.5|632
1635318710000|2021-10-27 07:11:50|4660.5|4659|4659.5|4657.5|4660.5|4659|4659.5|4657.5|400
1635318720000|2021-10-27 07:12:00|4660|4658|4662|4659.5|4662.5|4661.5|4659.5|4658|1846
1635318730000|2021-10-27 07:12:10|4662.5|4660|4662.5|4661.5|4662.5|4661.5|4662.5|4660|218
1635318740000|2021-10-27 07:12:20|4663|4662|4663.5|4662|4663.5|4663|4662.5|4661|410
1635318750000|2021-10-27 07:12:30|4666|4662.5|4665.5|4663|4666|4664|4664.5|4662|53
1635318760000|2021-10-27 07:12:40|4665|4662.5|4667|4664.5|4668|4665.5|4664.5|4662|1674
1635318770000|2021-10-27 07:12:50|4667.5|4665|4668|4665.5|4668|4666.5|4667|4665|3800
1635318780000|2021-10-27 07:13:00|4667.5|4664.5|4670|4667.5|4670|4668|4666.5|4664.5|1824
1635318790000|2021-10-27 07:13:10|4669.5|4667|4669|4667.5|4669.5|4667.5|4668.5|4667|556
1635318800000|2021-10-27 07:13:20|4668.5|4667|4668.5|4667|4668.5|4667|4668.5|4667|76
1635318810000|2021-10-27 07:13:30|4668|4666.5|4664|4662.5|4668.5|4666.5|4661|4660|2757
1635318820000|2021-10-27 07:13:40|4663.5|4663|4663.5|4662.5|4664|4663|4663.5|4662.5|42
1635318830000|2021-10-27 07:13:50|4664|4663|4664.5|4662.5|4665|4663.5|4664|4662.5|604
1635318840000|2021-10-27 07:14:00|4665|4663|4664.5|4662.5|4665|4663.5|4664.5|4662.5|221
1635318850000|2021-10-27 07:14:10|4665|4663|4665|4662.5|4665|4663.5|4664.5|4662.5|641
1635318860000|2021-10-27 07:14:20|4665.5|4663|4666.5|4665.5|4666.5|4665.5|4665|4663|1071
1635318870000|2021-10-27 07:14:30|4666|4664.5|4668.5|4666.5|4669.5|4668|4665.5|4664.5|1480
1635318880000|2021-10-27 07:14:40|4668|4666|4668.5|4666.5|4669|4667|4668|4665.5|268
1635318890000|2021-10-27 07:14:50||4667||4667||4667||4667|209
1635318900000|2021-10-27 07:15:00|4669.5|4667.5|4665.5|4664|4669.5|4668|4665.5|4664|1545
1635318910000|2021-10-27 07:15:10|4666|4664.5|4662.5|4661|4666|4664.5|4662.5|4661|715
1635318920000|2021-10-27 07:15:20|4663.5|4661.5|4671|4669|4671|4669|4663.5|4661|1971
1635318930000|2021-10-27 07:15:30|4670.5|4669.5|4670|4668.5|4670.5|4669.5|4669.5|4668.5|179
1635318940000|2021-10-27 07:15:40|4669.5|4668|4669.5|4668|4669.5|4668|4669|4667.5|316
1635318950000|2021-10-27 07:15:50|4669|4667.5|4666|4664|4669.5|4668|4666|4664|629
1635318960000|2021-10-27 07:16:00|4666.5|4664.5|4667.5|4666|4669.5|4668.5|4666.5|4664.5|1657
1635318970000|2021-10-27 07:16:10|4668.5|4666.5|4673.5|4671|4673.5|4671|4668|4666.5|1087
1635318980000|2021-10-27 07:16:20|4673|4671.5|4673.5|4671|4674.5|4672|4673|4671|225
1635318990000|2021-10-27 07:16:30|4673|4670.5|4671.5|4670.5|4673|4670.5|4671.5|4670.5|334
1635319000000|2021-10-27 07:16:40|4672|4670|4672|4669|4672|4670|4668.5|4666|585
1635319010000|2021-10-27 07:16:50|4671.5|4669.5|4672|4670|4672|4670|4671|4669|4
1635319020000|2021-10-27 07:17:00|4671.5|4669.5|4672|4670|4672|4670|4671|4669.5|4
1635319030000|2021-10-27 07:17:10|4671.5|4669.5|4674.5|4672|4675.5|4673|4671.5|4669.5|147
1635319040000|2021-10-27 07:17:20|4675|4673|4675.5|4673|4676|4674|4675|4673|3
1635319050000|2021-10-27 07:17:30|4675|4673.5|4677.5|4675|4678|4675|4675|4673.5|69
1635319060000|2021-10-27 07:17:40|4677|4675.5|4677|4675.5|4677|4675.5|4676.5|4675|105
1635319070000|2021-10-27 07:17:50|4676|4675|4672.5|4670.5|4677|4675|4672.5|4670.5|1034
1635319080000|2021-10-27 07:18:00|4672|4671|4674|4672|4674|4672.5|4672|4671|960
1635319090000|2021-10-27 07:18:10|4674.5|4672.5|4674.5|4673|4675.5|4673|4674.5|4672.5|198
1635319100000|2021-10-27 07:18:20|4675|4673.5|4674.5|4673|4675|4673.5|4674.5|4673|1069
1635319110000|2021-10-27 07:18:30|4675|4673.5|4673.5|4672|4675|4673.5|4673.5|4672|245
1635319120000|2021-10-27 07:18:40|4673|4671.5|4673|4672|4673.5|4672|4671.5|4670.5|815
1635319130000|2021-10-27 07:18:50|4673.5|4672.5|4674|4672|4674|4673|4673|4672|798
1635319140000|2021-10-27 07:19:00||4672.5||4672.5||4672.5||4672.5|63
1635319150000|2021-10-27 07:19:10|4673|4672|4672|4670.5|4674|4673|4671.5|4670.5|2879
1635319160000|2021-10-27 07:19:20|4671.5|4671|4671|4669|4671.5|4671|4670.5|4669|965
1635319170000|2021-10-27 07:19:30|4670.5|4668|4668.5|4667|4671|4668.5|4668.5|4667|224
1635319180000|2021-10-27 07:19:40|4668|4666.5|4666.5|4665|4668|4666.5|4666.5|4665|21
1635319190000|2021-10-27 07:19:50|4667|4664.5|4667.5|4666|4668.5|4667|4666.5|4664.5|1433
1635319200000|2021-10-27 07:20:00|4668|4666.5|4667.5|4666|4668|4666.5|4667.5|4666|109
1635319210000|2021-10-27 07:20:10|4668.5|4666.5|4671|4669|4671|4669|4667|4666.5|521
1635319220000|2021-10-27 07:20:20|4671.5|4669.5|4671|4669|4672|4669.5|4671|4669|0
1635319230000|2021-10-27 07:20:30|4670.5|4668|4668|4666.5|4670.5|4668|4668|4666|890
1635319240000|2021-10-27 07:20:40|4667.5|4666|4667.5|4666|4667.5|4666|4667.5|4666|0
1635319250000|2021-10-27 07:20:50|4667|4665.5|4669|4667.5|4669|4667.5|4666|4665.5|655
1635319260000|2021-10-27 07:21:00|4668.5|4667|4666.5|4665.5|4668.5|4667|4666|4665.5|649
1635319270000|2021-10-27 07:21:10|4666|4665|4665.5|4663.5|4666.5|4665|4665|4663|419
1635319280000|2021-10-27 07:21:20|4666|4664|4667.5|4666.5|4668|4666.5|4665.5|4664|852
1635319290000|2021-10-27 07:21:30|4668|4667|4667.5|4666.5|4669|4667|4667.5|4666.5|398
1635319300000|2021-10-27 07:21:40|4668.5|4667|4666|4664|4668.5|4667|4665.5|4663.5|603
1635319310000|2021-10-27 07:21:50|4665.5|4665|4667.5|4665.5|4667.5|4666|4665.5|4665|358
1635319320000|2021-10-27 07:22:00|4668|4666|4667.5|4665.5|4668.5|4667|4667|4665.5|307
1635319330000|2021-10-27 07:22:10|4667|4666|4666|4664|4667|4666|4666|4664|972
1635319350000|2021-10-27 07:22:30|4667.5|4664.5|4668|4667|4668.5|4668|4667|4664.5|1153
1635319360000|2021-10-27 07:22:40|4668.5|4667.5|4672.5|4670.5|4673|4670.5|4668|4667|767
1635319370000|2021-10-27 07:22:50|4672|4671|4677|4675|4677|4675|4672|4671|438
1635319380000|2021-10-27 07:23:00|4676.5|4674|4675.5|4673.5|4677|4674|4674|4671.5|975
1635319390000|2021-10-27 07:23:10|4676|4674|4674.5|4673.5|4676.5|4674.5|4674.5|4673|278
1635319400000|2021-10-27 07:23:20|4674|4672.5|4674.5|4673|4674.5|4673|4674|4672.5|214
1635319410000|2021-10-27 07:23:30|4674|4672.5|4677|4675.5|4677|4675.5|4674|4672.5|371
1635319420000|2021-10-27 07:23:40|4676.5|4675|4676|4674.5|4677|4675|4676|4674|843
1635319430000|2021-10-27 07:23:50|4675.5||4675.5||4675.5||4675.5||10
1635319440000|2021-10-27 07:24:00|4675|4674|4675|4674|4675|4674|4675|4674|64
1635319450000|2021-10-27 07:24:10|4674.5|4673.5|4673|4671.5|4674.5|4673.5|4673|4671.5|628
1635319460000|2021-10-27 07:24:20|4672.5|4672|4673.5|4672|4674.5|4673|4672.5|4671.5|546
1635319470000|2021-10-27 07:24:30|4674.5|4672.5|4672.5|4671.5|4674.5|4673|4672.5|4671.5|247
1635319480000|2021-10-27 07:24:40|4673.5|4672|4672.5|4671.5|4673.5|4672|4672|4671.5|402
1635319490000|2021-10-27 07:24:50|4672|4671|4672|4671|4672.5|4671|4671.5|4670.5|916
1635319500000|2021-10-27 07:25:00|4671.5|4670.5|4671.5|4670|4671.5|4670.5|4671|4669.5|108
1635319520000|2021-10-27 07:25:20|4672|4670.5|4672.5|4671.5|4672.5|4671.5|4672|4670.5|1012
1635319530000|2021-10-27 07:25:30|4673.5|4672|4673.5|4672.5|4673.5|4672.5|4673|4671.5|567
1635319540000|2021-10-27 07:25:40||4672||4672||4672||4672|0
1635319550000|2021-10-27 07:25:50|4673|4671.5|4672|4671|4673|4671.5|4672|4671|183
1635319560000|2021-10-27 07:26:00|4671.5|4669.5|4672|4670|4672|4670|4671|4669|143
1635319570000|2021-10-27 07:26:10|4671.5|4669.5|4672|4670|4672|4670|4671.5|4669|212
1635319580000|2021-10-27 07:26:20|4673|4671|4672|4671.5|4673|4672|4672|4670.5|527
1635319590000|2021-10-27 07:26:30|4671.5|4671|4673|4671.5|4673.5|4672|4671|4669.5|1556
1635319600000|2021-10-27 07:26:40|4674|4672|4676.5|4675|4677.5|4675.5|4674|4672|1003
1635319610000|2021-10-27 07:26:50|4676|4675.5|4675|4673|4676|4675.5|4675|4673|694
1635319620000|2021-10-27 07:27:00|4674.5|4673.5|4673|4671.5|4675|4673.5|4672.5|4671|1741
1635319630000|2021-10-27 07:27:10|4672.5|4671|4674|4672|4674|4673|4672|4671|686
1635319640000|2021-10-27 07:27:20||4672.5||4673||4673||4672.5|0
1635319650000|2021-10-27 07:27:30|4673.5|4672.5|4675|4673|4675|4673.5|4672.5|4671|3611
1635319660000|2021-10-27 07:27:40|4676.5|4673.5|4674.5|4673.5|4676.5|4675.5|4674|4673.5|2055
1635319670000|2021-10-27 07:27:50|4674|4673|4674|4672.5|4674.5|4673|4673|4671.5|602
1635319680000|2021-10-27 07:28:00|4674.5|4673|4674|4672.5|4674.5|4673|4674|4672.5|104
1635319690000|2021-10-27 07:28:10|4674.5|4673|4674.5|4673|4675.5|4674|4674|4672.5|515
1635319700000|2021-10-27 07:28:20|4675.5|4674|4677|4675.5|4678.5|4676|4675.5|4674|636
1635319710000|2021-10-27 07:28:30|4676.5||4676.5||4677||4676.5||17
1635319720000|2021-10-27 07:28:40|4676|4675|4676.5|4675|4676.5|4675.5|4676|4674.5|254
1635319730000|2021-10-27 07:28:50|4676|4674.5|4680.5|4679|4680.5|4679|4676|4674.5|736
1635319740000|2021-10-27 07:29:00|4680|4679.5|4682|4680|4682|4680.5|4680|4679|494
1635319750000|2021-10-27 07:29:10|4681|4680.5|4683|4681|4683.5|4681.5|4681|4680|3173
1635319760000|2021-10-27 07:29:20|4683.5|4681.5|4684.5|4683|4685.5|4684.5|4683.5|4681.5|788
1635319780000|2021-10-27 07:29:40|4684|4682.5|4681.5|4680|4684|4682.5|4681|4680|2135
1635319790000|2021-10-27 07:29:50|4681|4679.5|4679.5|4677.5|4681.5|4679.5|4679.5|4677.5|252
1635319800000|2021-10-27 07:30:00|4679|4677|4677.5|4676|4679|4677|4677.5|4676|40
1635319810000|2021-10-27 07:30:10|4678|4677|4679.5|4677.5|4680|4679|4678|4677|2037
1635319820000|2021-10-27 07:30:20|4679|4678|4679.5|4677.5|4679.5|4678|4679|4677.5|0
1635319830000|2021-10-27 07:30:30|4679|4678|4679|4677.5|4679.5|4678.5|4679|4677.5|100
1635319840000|2021-10-27 07:30:40|4678.5|4677|4679|4678|4679|4678|4678|4677|310
1635319850000|2021-10-27 07:30:50|4679.5|4678.5|4679.5|4678.5|4680|4679|4679|4678|485
1635319860000|2021-10-27 07:31:00||4678||4678||4678.5||4678|0
1635319870000|2021-10-27 07:31:10|4680|4678.5|4680.5|4679.5|4681.5|4680.5|4680|4678.5|1184
1635319880000|2021-10-27 07:31:20|4680|4678.5|4679.5|4678.5|4680|4678.5|4679.5|4678|250
1635319890000|2021-10-27 07:31:30|4681|4678|4681.5|4680|4681.5|4680.5|4681|4678|335
1635319910000|2021-10-27 07:31:50|4682|4680.5|4682|4680|4683|4681.5|4681.5|4680|648
1635319920000|2021-10-27 07:32:00|4681|4680.5|4679.5|4678|4681|4680.5|4679.5|4678|696
1635319930000|2021-10-27 07:32:10|4680||4679||4680||4679||122
1635319940000|2021-10-27 07:32:20|4680|4677.5|4680|4678|4680.5|4678.5|4679.5|4677.5|672
1635319950000|2021-10-27 07:32:30|4679.5|4678.5|4680|4678.5|4680|4679|4679|4678.5|110
1635319960000|2021-10-27 07:32:40||4678||4678.5||4678.5||4678|21
1635319970000|2021-10-27 07:32:50|4679.5|4678|4679.5|4678|4679.5|4678.5|4679.5|4677.5|2537
1635319980000|2021-10-27 07:33:00|4679|4678.5|4679|4678|4679.5|4678.5|4679|4677.5|206
1635320000000|2021-10-27 07:33:20|4679.5|4678.5|4673.5|4672.5|4679.5|4679|4673.5|4672.5|1662
1635320010000|2021-10-27 07:33:30|4673|4672|4675.5|4674.5|4675.5|4674.5|4673|4671.5|1070
1635320020000|2021-10-27 07:33:40|4675|4674|4675|4674.5|4676|4675|4675|4673.5|268
1635320030000|2021-10-27 07:33:50|4675.5|4675|4674.5|4673.5|4675.5|4675|4674|4673.5|1017
1635320040000|2021-10-27 07:34:00|4675|4674|4672.5|4670|4676.5|4674.5|4669|4667.5|7522
1635320050000|2021-10-27 07:34:10|4673.5|4670.5|4672|4671|4673.5|4672|4672|4670.5|163
1635320060000|2021-10-27 07:34:20|4671.5|4670.5|4668|4666.5|4672|4670.5|4667|4665.5|1693
1635320070000|2021-10-27 07:34:30|4667.5|4666|4669|4667.5|4671|4669|4667|4666|1673
1635320080000|2021-10-27 07:34:40|4668.5|4668|4669|4668|4669|4668|4668.5|4668|0
1635320090000|2021-10-27 07:34:50|4669.5|4668.5|4671|4669|4671|4669|4669.5|4668.5|291
1635320100000|2021-10-27 07:35:00|4670.5|4668.5|4668|4666|4671|4668.5|4668|4665.5|1335
1635320110000|2021-10-27 07:35:10|4667.5|4665.5|4666.5|4665.5|4667.5|4665.5|4666.5|4665.5|59
1635320120000|2021-10-27 07:35:20|4667|4666|4666.5|4665.5|4667.5|4667|4666.5|4665.5|1233
1635320130000|2021-10-27 07:35:30|4667|4666.5|4667.5|4666|4667.5|4666.5|4667|4666|126
1635320140000|2021-10-27 07:35:40|4668|4666.5|4669.5|4668|4671|4669|4668|4666|5382
1635320150000|2021-10-27 07:35:50|4669|4668.5|4670|4668|4670.5|4670|4669|4668|2100
1635320160000|2021-10-27 07:36:00|4669.5|4667.5|4667.5|4666|4669.5|4667.5|4667|4665.5|1151
1635320170000|2021-10-27 07:36:10|4668.5|4666.5|4668.5|4667|4668.5|4667.5|4667.5|4666|752
1635320180000|2021-10-27 07:36:20|4668|4667.5|4668.5|4667|4668.5|4667.5|4667.5|4666.5|1084
1635320190000|2021-10-27 07:36:30|4669|4667.5|4669.5|4668.5|4671|4669.5|4668.5|4667|1617
1635320200000|2021-10-27 07:36:40|4669|4667.5|4667.5|4666|4669.5|4667.5|4667|4666|1311
1635320210000|2021-10-27 07:36:50|4667|4666.5|4666.5|4664.5|4667.5|4666.5|4665|4663.5|4070
1635320220000|2021-10-27 07:37:00||4665||4665||4665||4665|0
1635320230000|2021-10-27 07:37:10|4666|4664.5|4664.5|4663.5|4666|4664.5|4663.5|4661|578
1635320240000|2021-10-27 07:37:20|4665|4664|4664.5|4663|4666.5|4665|4663|4661.5|1722
1635320260000|2021-10-27 07:37:40|4665.5|4663.5|4665.5|4664|4666|4664|4665.5|4663.5|373
1635320300000|2021-10-27 07:38:20|4665|4663|4664|4663|4665|4663|4664|4663|256
1635320310000|2021-10-27 07:38:30|4663.5|4662.5|4664|4662.5|4664|4663|4663|4662|1064
1635320320000|2021-10-27 07:38:40|4664.5|4663.5|4665.5|4664|4665.5|4664|4664.5|4663|675
1635320330000|2021-10-27 07:38:50|4665||4665||4665||4664.5||125
1635320340000|2021-10-27 07:39:00|||||||||2
1635320350000|2021-10-27 07:39:10|4665.5|4664.5|4664.5|4663|4666.5|4665.5|4664.5|4663|2327
1635320360000|2021-10-27 07:39:20|4664|4662.5|4664.5|4663|4664.5|4663|4663.5|4662|925
1635320370000|2021-10-27 07:39:30|4665|4663.5|4665.5|4664|4665.5|4664|4664.5|4663.5|421
1635320420000|2021-10-27 07:40:20|4666|4664.5|4671|4669.5|4671|4669.5|4665.5|4664|2693
1635320430000|2021-10-27 07:40:30|4670.5|4669|4667|4665.5|4671|4669|4667|4665.5|752
1635320440000|2021-10-27 07:40:40||4666||4666||4666||4666|0
1635320450000|2021-10-27 07:40:50|4666.5||4667||4667||4666.5||125
1635320460000|2021-10-27 07:41:00|4666.5|4666.5|4666.5|4665.5|4667|4666.5|4666|4665.5|1810
1635320470000|2021-10-27 07:41:10|4667|4666|4668.5|4666.5|4670|4668|4667|4665.5|964
1635320480000|2021-10-27 07:41:20|4668||4667.5||4668.5||4667.5||144
1635320500000|2021-10-27 07:41:40|4667|4666|4666.5|4665|4667.5|4666|4666|4665|1240
1635320510000|2021-10-27 07:41:50|4666|4664|4665.5|4664|4666.5|4664|4665.5|4664|179
1635320520000|2021-10-27 07:42:00|4666|4664.5|4667.5|4666|4667.5|4666.5|4666|4664.5|912
1635320530000|2021-10-27 07:42:10|4667|4666.5|4666|4665|4667|4667|4666|4665|362
1635320540000|2021-10-27 07:42:20|4666.5|4665.5|4667|4665.5|4667|4665.5|4666.5|4665.5|699
1635320550000|2021-10-27 07:42:30||4666||4666.5||4666.5||4666|11
1635320560000|2021-10-27 07:42:40|4666.5|4665.5|4666.5|4665|4666.5|4665.5|4666.5|4665|208
1635320570000|2021-10-27 07:42:50|4667|4665.5|4666.5|4665|4667|4665.5|4666.5|4665|0
1635320580000|2021-10-27 07:43:00|4666|4665.5|4666|4665|4667|4665.5|4666|4665|125
1635320600000|2021-10-27 07:43:20|4665.5|4664|4664.5|4663.5|4666|4664|4664|4662.5|1368
1635320610000|2021-10-27 07:43:30|4665||4665||4665||4665||0
1635320620000|2021-10-27 07:43:40|4664.5|4663|4664|4663.5|4665|4663.5|4663|4661.5|1358
1635320630000|2021-10-27 07:43:50|4665|4664|4665.5|4664|4666.5|4664|4664|4664|868
1635320640000|2021-10-27 07:44:00|4665|4663.5|4664.5|4663.5|4665|4664|4664.5|4663.5|228
1635320660000|2021-10-27 07:44:20|4665|4664|4666.5|4665.5|4666.5|4665.5|4665|4663.5|629
1635320670000|2021-10-27 07:44:30|4666|4665|4666|4664.5|4666.5|4665.5|4664|4663|2846
1635320680000|2021-10-27 07:44:40||4665||4665||4665.5||4665|4
1635320690000|2021-10-27 07:44:50|4665.5|4665.5|4667|4665|4667|4665.5|4665.5|4665|307
1635320700000|2021-10-27 07:45:00|4666|4665.5|4665|4663.5|4668|4666|4664|4663.5|5028
1635320710000|2021-10-27 07:45:10|4665.5|4664|4665.5|4664|4666|4665.5|4665.5|4664|1567
1635320720000|2021-10-27 07:45:20|4666|4664.5|4666|4664.5|4666|4664.5|4666|4664.5|0
1635320730000|2021-10-27 07:45:30|4667|4665|4667|4666.5|4669|4667.5|4666|4665|1549
1635320740000|2021-10-27 07:45:40|4667.5|4665|4666|4665|4667.5|4666|4665.5|4664.5|1788
1635320750000|2021-10-27 07:45:50||4664.5||4665||4665.5||4664.5|1335
1635320760000|2021-10-27 07:46:00|4667|4665.5|4666.5|4665|4667|4666.5|4666.5|4665|735
1635320770000|2021-10-27 07:46:10|4666||4666.5||4666.5||4666||31
1635320780000|2021-10-27 07:46:20||4665.5||4665||4665.5||4665|100
1635320790000|2021-10-27 07:46:30||4665.5||4665||4666||4665|8
1635320800000|2021-10-27 07:46:40|4666|4665.5|4666.5|4665.5|4666.5|4666|4665|4664|3171
1635320810000|2021-10-27 07:46:50|4667|4666|4666|4665.5|4667.5|4666.5|4666|4665.5|403
1635320820000|2021-10-27 07:47:00|4666.5|4664.5|4666|4664.5|4666.5|4664.5|4666|4664.5|319
1635320840000|2021-10-27 07:47:20|4665.5|4664|4666|4665|4666.5|4665.5|4665|4664|2623
1635320850000|2021-10-27 07:47:30|4665.5|4665.5|4667|4666|4667.5|4666.5|4665.5|4665|2511
1635320860000|2021-10-27 07:47:40|4666.5|4665.5|4667|4665.5|4667|4665.5|4666|4665.5|212
1635320870000|2021-10-27 07:47:50|4666.5|4665|4666|4665|4666.5|4665|4666|4665|609
1635320880000|2021-10-27 07:48:00|4666.5|4665.5|4666.5|4665|4667|4666|4666.5|4665|170
1635320890000|2021-10-27 07:48:10|4667.5|4665.5|4667|4666.5|4667.5|4666.5|4667|4665.5|600
1635320900000|2021-10-27 07:48:20|||||||||40
1635320910000|2021-10-27 07:48:30|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|1
1635320920000|2021-10-27 07:48:40|4667|4666|4667|4665.5|4667|4666|4667|4665.5|0
1635320930000|2021-10-27 07:48:50|4668|4666|4671|4670|4672|4670.5|4668|4666|898
1635320940000|2021-10-27 07:49:00|4671.5|4669.5|4670|4669|4672|4669.5|4670|4669|298
1635320950000|2021-10-27 07:49:10|4669.5|4668.5|4672|4670|4672|4670|4669.5|4668.5|309
1635320960000|2021-10-27 07:49:20|4673|4670.5|4674|4672|4674|4672|4672|4670.5|347
1635320970000|2021-10-27 07:49:30|4673.5||4673.5||4674||4673.5||0
1635321000000|2021-10-27 07:50:00|4673|4672.5|4673|4672|4673|4672.5|4673|4672|2
1635321010000|2021-10-27 07:50:10|4673.5|4672.5|4675|4674.5|4675|4674.5|4673.5|4672|359
1635321020000|2021-10-27 07:50:20|4676|4675|4677|4675|4677|4675.5|4675.5|4675|333
1635321030000|2021-10-27 07:50:30|4676.5|4675.5|4677.5|4675.5|4678|4676|4675.5|4675|163
1635321050000|2021-10-27 07:50:50||4676||4676.5||4676.5||4676|23
1635321060000|2021-10-27 07:51:00|4678.5|4677|4682|4680.5|4682|4680.5|4678.5|4677|291
1635321070000|2021-10-27 07:51:10|4682.5|4681|4683.5|4682.5|4684|4682.5|4682.5|4681|265
1635321080000|2021-10-27 07:51:20|4684|4683|4684.5|4683|4684.5|4683|4684|4682.5|456
1635321090000|2021-10-27 07:51:30|4684||4684||4684||4683.5||574
1635321100000|2021-10-27 07:51:40|4684.5|4683.5|4684|4683|4684.5|4683.5|4682.5|4681.5|2264
1635321110000|2021-10-27 07:51:50|4684.5|4683.5|4686.5|4684.5|4687|4685.5|4683|4682|3467
1635321120000|2021-10-27 07:52:00|||||||||28
1635321130000|2021-10-27 07:52:10|4687|4685|4685.5|4684.5|4687.5|4686.5|4685.5|4684.5|1478
1635321140000|2021-10-27 07:52:20|||||||||183
1635321150000|2021-10-27 07:52:30|4685|4684|4683.5|4682|4685.5|4684|4683|4681.5|1143
1635321160000|2021-10-27 07:52:40|4684|4683|4684.5|4683.5|4684.5|4683.5|4684|4683|190
1635321170000|2021-10-27 07:52:50|4684|4683|4684|4683|4684|4683|4684|4683|5
1635321180000|2021-10-27 07:53:00|4683.5|4682.5|4682.5|4681.5|4683.5|4682.5|4681|4679.5|826
1635321190000|2021-10-27 07:53:10|4682|4681|4682|4681|4682|4681|4682|4681|80
1635321200000|2021-10-27 07:53:20|4681.5|4680.5|4680|4678.5|4681.5|4680.5|4680|4678.5|292
1635321210000|2021-10-27 07:53:30|4679.5|4678|4680|4678.5|4680|4678.5|4679.5|4678|0
1635321220000|2021-10-27 07:53:40|||||||||2
1635321230000|2021-10-27 07:53:50|4679.5|4678|4679|4678|4679.5|4678.5|4679|4678|0
1635321240000|2021-10-27 07:54:00|4678.5|4677.5|4677.5|4675.5|4678.5|4677.5|4676.5|4675|1764
1635321250000|2021-10-27 07:54:10|4677|4675|4675.5|4674|4677|4675|4675.5|4673.5|608
1635321260000|2021-10-27 07:54:20|4675|4673.5|4673.5|4672.5|4675|4673.5|4673.5|4671.5|59
1635321270000|2021-10-27 07:54:30|4673|4672|4671.5|4670.5|4673|4672|4671.5|4670|98
1635321280000|2021-10-27 07:54:40|4672.5|4671|4675.5|4674|4675.5|4674.5|4672.5|4670.5|554
1635321290000|2021-10-27 07:54:50|4675|4673.5|4672.5|4671|4675|4673.5|4672.5|4670.5|1040
1635321300000|2021-10-27 07:55:00|4672|4671.5|4672.5|4671|4672.5|4671.5|4672|4671|2
1635321310000|2021-10-27 07:55:10|4673|4671.5|4674.5|4673|4675|4673.5|4673|4671.5|715
1635321320000|2021-10-27 07:55:20|4674|4672.5|4673.5|4672.5|4674|4672.5|4673.5|4671.5|161
1635321330000|2021-10-27 07:55:30|4674|4673|4674.5|4673.5|4674.5|4673.5|4674|4673|1417
1635321350000|2021-10-27 07:55:50|4674|4673|4673|4671.5|4674.5|4673|4673|4671|891
1635321360000|2021-10-27 07:56:00|4672|4671|4671.5|4670|4673|4671|4671.5|4669.5|1079
1635321370000|2021-10-27 07:56:10|4671|4669.5|4671.5|4669.5|4671.5|4670|4670|4669.5|164
1635321380000|2021-10-27 07:56:20|4671|4669|4671|4669|4671|4669.5|4670.5|4669|5
1635321390000|2021-10-27 07:56:30|||||||||75
1635321400000|2021-10-27 07:56:40|4671.5|4669.5|4671.5|4671|4672|4671|4671.5|4669|1117
1635321410000|2021-10-27 07:56:50|4672|4670.5|4672|4670.5|4674|4672.5|4672|4670.5|508
1635321420000|2021-10-27 07:57:00|4672.5|4671|4674.5|4673|4675|4673.5|4672.5|4671|1373
1635321430000|2021-10-27 07:57:10|4674|4672.5|4673|4671.5|4674|4672.5|4673|4671.5|240
1635321440000|2021-10-27 07:57:20|4672.5|4670.5|4675|4674|4675.5|4674|4672.5|4670.5|566
1635321450000|2021-10-27 07:57:30|4675.5|4674.5|4677.5|4675|4677.5|4676|4675.5|4674|1074
1635321460000|2021-10-27 07:57:40|4677|4675.5|4677|4675.5|4677|4675.5|4676.5|4675.5|3
1635321470000|2021-10-27 07:57:50|||||||||21
1635321480000|2021-10-27 07:58:00|4677.5|4676|4676.5|4675|4678|4676.5|4676.5|4675|402
1635321490000|2021-10-27 07:58:10|4676|4674|4676.5|4675|4677|4675|4676|4674|334
1635321500000|2021-10-27 07:58:20|4677|4675.5|4677|4675|4678.5|4677|4676.5|4675|460
1635321510000|2021-10-27 07:58:30|4676.5||4676||4677||4676||174
1635321520000|2021-10-27 07:58:40|4676.5|4674.5|4676.5|4675|4677|4675|4676|4674|288
1635321530000|2021-10-27 07:58:50|4677|4675.5|4678|4676|4678|4677|4677|4675.5|373
1635321540000|2021-10-27 07:59:00|4678.5|4677|4677.5|4676.5|4680|4678|4677.5|4676.5|185
1635321550000|2021-10-27 07:59:10|4678|4676|4678|4676.5|4678.5|4677|4677.5|4676|332
1635321560000|2021-10-27 07:59:20|4678.5|4676|4678.5|4676|4678.5|4676|4678.5|4676|0
1635321570000|2021-10-27 07:59:30||4676.5||4677||4677||4676.5|0
1635321580000|2021-10-27 07:59:40|4679|4677.5|4679.5|4677|4680|4678|4678.5|4677|251
1635321590000|2021-10-27 07:59:50|4680|4677.5|4681|4679|4682|4680|4680|4677.5|25
1635321600000|2021-10-27 08:00:00|4680.5|4678|4678.5|4677|4681|4679|4678.5|4676.5|1777
1635321610000|2021-10-27 08:00:10|4679.5|4677.5|4680.5|4679|4680.5|4679|4679.5|4677.5|527
1635321620000|2021-10-27 08:00:20|4680|4678.5|4683|4681|4683.5|4681|4679.5|4678|1110
1635321630000|2021-10-27 08:00:30|4682.5|4680.5|4681.5|4680|4682.5|4680.5|4681|4679.5|341
1635321640000|2021-10-27 08:00:40|4681|4679.5|4681|4679.5|4682|4680|4681|4679.5|74
1635321650000|2021-10-27 08:00:50|4681.5|4680|4681|4679.5|4681.5|4680|4681|4679.5|0
1635321660000|2021-10-27 08:01:00|4681.5|4680|4682.5|4680|4683.5|4682|4681.5|4680|590
1635321670000|2021-10-27 08:01:10|4683.5|4680.5|4683.5|4681.5|4683.5|4681.5|4683.5|4680.5|0
1635321680000|2021-10-27 08:01:20||4682||4682||4682||4682|10
1635321700000|2021-10-27 08:01:40|4683|4681.5|4683|4682|4683|4682|4683|4681.5|59
1635321710000|2021-10-27 08:01:50||4682.5||4682||4682.5||4682|1
1635321720000|2021-10-27 08:02:00|||||||||180
1635321730000|2021-10-27 08:02:10|4682.5|4681.5|4681|4679|4682.5|4681.5|4681|4679|494
1635321740000|2021-10-27 08:02:20||4679.5||4679||4680||4679|0
1635321780000|2021-10-27 08:03:00|4681.5|4679.5|4682|4681|4683.5|4682|4681.5|4679|1170
1635321790000|2021-10-27 08:03:10|4681.5|4680.5|4680.5|4679|4681.5|4680.5|4680.5|4679|145
1635321800000|2021-10-27 08:03:20|||||||||188
1635321810000|2021-10-27 08:03:30|4680|4679.5|4677.5|4676|4681|4679.5|4677.5|4676|1462
1635321820000|2021-10-27 08:03:40||4676.5||4676||4676.5||4676|40
1635321830000|2021-10-27 08:03:50|4678|4676.5|4679|4677.5|4679|4677.5|4678|4676.5|501
1635321840000|2021-10-27 08:04:00|4678.5|4677|4678.5|4676.5|4678.5|4677|4678.5|4676.5|1437
1635321850000|2021-10-27 08:04:10|4678||4677.5||4678||4677.5||723
1635321860000|2021-10-27 08:04:20|4678|4677|4679.5|4678|4679.5|4678.5|4678|4677|932
1635321870000|2021-10-27 08:04:30|||||||||237
1635321880000|2021-10-27 08:04:40|||||||||6
1635321890000|2021-10-27 08:04:50|4679|4677.5|4678|4676.5|4679.5|4677.5|4678|4676.5|1802
1635321900000|2021-10-27 08:05:00|4677.5|4677|4681.5|4680|4681.5|4680|4677.5|4676.5|1133
1635321910000|2021-10-27 08:05:10|||||||||400
1635321920000|2021-10-27 08:05:20|4682|4680.5|4682|4681|4682|4681|4682|4680.5|62
1635321930000|2021-10-27 08:05:30|4682.5|4681.5|4683.5|4682|4683.5|4682|4682|4681|661
1635321940000|2021-10-27 08:05:40|4683|4682.5|4683.5|4682.5|4683.5|4682.5|4683|4682.5|0
1635321950000|2021-10-27 08:05:50|||||||||10
1635321960000|2021-10-27 08:06:00|4684|4683|4685|4684.5|4685.5|4684.5|4684|4683|407
1635321970000|2021-10-27 08:06:10|4684.5|4683.5|4684.5|4683.5|4684.5|4683.5|4684.5|4683.5|0
1635321980000|2021-10-27 08:06:20|4685|4684|4685|4684|4685|4684|4685|4683.5|60
1635321990000|2021-10-27 08:06:30|4684.5|4683.5|4683.5|4682.5|4684.5|4683.5|4683.5|4682.5|100
1635322000000|2021-10-27 08:06:40|||||||||791
1635322010000|2021-10-27 08:06:50|4683|4682|4681|4679.5|4683|4682|4681|4679|854
1635322020000|2021-10-27 08:07:00|4682|4680|4682.5|4681|4682.5|4681|4682|4680|98
1635322030000|2021-10-27 08:07:10|||||||||51
1635322040000|2021-10-27 08:07:20|4683|4681.5|4682.5|4681|4683|4682|4682.5|4681|162
1635322050000|2021-10-27 08:07:30|4682|4681.5|4682|4681|4682|4682|4682|4681|179
1635322060000|2021-10-27 08:07:40|||||||||10
1635322090000|2021-10-27 08:08:10|4681.5|4680.5|4680.5|4679|4681.5|4680.5|4680.5|4679|954
1635322100000|2021-10-27 08:08:20|4681|4679.5|4682.5|4681|4683|4681|4680.5|4679.5|502
1635322110000|2021-10-27 08:08:30||4681.5||4682||4682||4681.5|38
1635322120000|2021-10-27 08:08:40|4683|4681|4681.5|4680|4683|4682|4681.5|4680|469
1635322130000|2021-10-27 08:08:50|4682|4680.5|4681.5|4680|4682.5|4681|4681.5|4679.5|190
1635322140000|2021-10-27 08:09:00|4682|4680.5|4682.5|4681|4682.5|4681|4682|4680.5|376
1635322150000|2021-10-27 08:09:10|4682|4680|4681.5|4680|4682|4681|4681.5|4679.5|133
1635322160000|2021-10-27 08:09:20|4681||4681.5||4681.5||4680.5||182
1635322170000|2021-10-27 08:09:30|4682|4680.5|4682.5|4681|4682.5|4681.5|4682|4680.5|243
1635322180000|2021-10-27 08:09:40|4682|4680|4681.5|4680|4682|4680|4681.5|4680|77
1635322190000|2021-10-27 08:09:50||4680.5||4680||4680.5||4680|0
1635322200000|2021-10-27 08:10:00|4681|4679|4680|4679|4681|4679|4679|4678|562
1635322210000|2021-10-27 08:10:10|4680.5||4680.5||4680.5||4680||0
1635322220000|2021-10-27 08:10:20|4680|4678|4676|4675|4680|4678|4676|4675|215
1635322230000|2021-10-27 08:10:30|4676.5|4675.5|4677|4675.5|4677|4675.5|4676.5|4675.5|50
1635322240000|2021-10-27 08:10:40|4676.5|4675|4677|4675|4677|4675.5|4676|4675|0
1635322250000|2021-10-27 08:10:50|4676.5||4676||4676.5||4676||0
1635322270000|2021-10-27 08:11:10|4675.5|4674|4675|4674|4675.5|4674|4675|4673.5|150
1635322280000|2021-10-27 08:11:20|4674.5|4673.5|4674.5|4672.5|4675|4673.5|4674.5|4672|212
1635322300000|2021-10-27 08:11:40|||||||||348
1635322320000|2021-10-27 08:12:00|4674|4672|4673.5|4672|4674|4672|4673.5|4671.5|199
1635322330000|2021-10-27 08:12:10||4671.5||4671.5||4671.5||4671.5|81
1635322340000|2021-10-27 08:12:20|4674|4672|4675|4673.5|4675.5|4674.5|4674|4672|3237
1635322350000|2021-10-27 08:12:30|4674.5|4673|4675|4673|4675|4673.5|4674|4673|458
1635322360000|2021-10-27 08:12:40|4674.5||4674||4674.5||4674||253
1635322380000|2021-10-27 08:13:00|4673.5|4672.5|4673|4672|4673.5|4673|4672.5|4671.5|1437
1635322390000|2021-10-27 08:13:10|4673.5|4672.5|4675|4674|4675|4674|4673.5|4672.5|1064
1635322400000|2021-10-27 08:13:20|4675.5|4674.5|4675.5|4674|4676|4675.5|4675.5|4674|1021
1635322410000|2021-10-27 08:13:30||4674.5||4674||4674.5||4674|0
1635322420000|2021-10-27 08:13:40|4676|4674.5|4676|4674.5|4676|4674.5|4676|4674.5|168
1635322430000|2021-10-27 08:13:50|||||||||40
1635322450000|2021-10-27 08:14:10|4675.5|4675|4675.5|4675|4675.5|4675|4675.5|4675|0
1635322460000|2021-10-27 08:14:20|4676|4675.5|4676.5|4675.5|4676.5|4676|4676|4675|1312
1635322470000|2021-10-27 08:14:30||4676||4675.5||4676||4675.5|1409
1635322480000|2021-10-27 08:14:40|4677|4676|4677.5|4676.5|4677.5|4677|4677|4676|792
1635322490000|2021-10-27 08:14:50|4677|4677|4679|4678|4679.5|4678.5|4677|4676.5|3033
1635322500000|2021-10-27 08:15:00|4679.5|4678.5|4680|4679|4680.5|4679.5|4679|4678.5|2255
1635322510000|2021-10-27 08:15:10|||||||||222
1635322520000|2021-10-27 08:15:20|4680.5|4679.5|4681|4680|4681.5|4680.5|4680|4679.5|1324
1635322530000|2021-10-27 08:15:30|||||||||200
1635322540000|2021-10-27 08:15:40|4680.5|4679.5|4681|4679.5|4681.5|4680.5|4680|4679|1007
1635322550000|2021-10-27 08:15:50|4680.5|4679|4681|4679.5|4681|4679.5|4680|4679|322
1635322560000|2021-10-27 08:16:00|4680.5|4680|4683.5|4683|4684|4683|4680|4680|2252
1635322570000|2021-10-27 08:16:10|4684|4682.5|4683|4681.5|4684|4683|4682|4681.5|1252
1635322580000|2021-10-27 08:16:20|4683.5|4682|4684|4683.5|4685|4684|4683.5|4682|1202
1635322590000|2021-10-27 08:16:30|4684.5|4683|4684|4683|4684.5|4683|4684|4683|248
1635322610000|2021-10-27 08:16:50|4683.5|4682.5|4683|4682|4683.5|4682.5|4683|4682|982
1635322620000|2021-10-27 08:17:00|4682.5|4681.5|4682.5|4681|4682.5|4681.5|4682|4681|406
1635322630000|2021-10-27 08:17:10|4683|4681.5|4682.5|4681|4683|4682.5|4682.5|4681|186
1635322640000|2021-10-27 08:17:20|||||||||65
1635322650000|2021-10-27 08:17:30|||||||||1062
1635322670000|2021-10-27 08:17:50|4682||4682.5||4682.5||4682||0
1635322690000|2021-10-27 08:18:10|4683|4681.5|4685|4684|4685|4684|4683|4681.5|1538
1635322700000|2021-10-27 08:18:20|4684.5|4683.5|4684.5|4683|4684.5|4683.5|4683.5|4682|347
1635322710000|2021-10-27 08:18:30|4684|4682.5|4683.5|4682.5|4684|4682.5|4683.5|4682.5|192
1635322720000|2021-10-27 08:18:40|||||||||19
1635322730000|2021-10-27 08:18:50|4683|4682|4682.5|4681.5|4683|4682|4682.5|4681.5|359
1635322740000|2021-10-27 08:19:00|||||||||92
1635322750000|2021-10-27 08:19:10|4682|4681|4682.5|4681.5|4682.5|4681.5|4682|4681|66
1635322770000|2021-10-27 08:19:30|4683|4682|4683|4682|4683.5|4683|4682.5|4682|1057
1635322780000|2021-10-27 08:19:40|4682.5|4681|4682.5|4681|4682.5|4681.5|4682.5|4681|143
1635322790000|2021-10-27 08:19:50|||||||||100
1635322800000|2021-10-27 08:20:00|4681.5|4680.5|4681|4680|4682.5|4680.5|4681|4680|819
1635322810000|2021-10-27 08:20:10|4680|4679|4678.5|4677.5|4680|4679|4678.5|4677.5|1261
1635322820000|2021-10-27 08:20:20|4679|4678|4681|4679.5|4681|4680|4678.5|4677.5|1165
1635322830000|2021-10-27 08:20:30|4681.5|4680|4681.5|4680.5|4681.5|4680.5|4681.5|4680|1139
1635322840000|2021-10-27 08:20:40|4681|4680|4681|4679.5|4681|4680|4680.5|4679.5|645
1635322850000|2021-10-27 08:20:50|||||||||11
1635322860000|2021-10-27 08:21:00|||||||||252
1635322870000|2021-10-27 08:21:10|4680.5|4679|4680|4678.5|4680.5|4679|4679|4678|632
1635322880000|2021-10-27 08:21:20|4679.5|4677.5|4680|4678|4680|4678|4679|4677.5|0
1635322900000|2021-10-27 08:21:40|4679.5|4677.5|4679|4677.5|4680|4678.5|4679|4677.5|122
1635322910000|2021-10-27 08:21:50|||||||||57
1635322920000|2021-10-27 08:22:00|4679.5|4678|4679|4678|4679.5|4678.5|4679|4678|83
1635322930000|2021-10-27 08:22:10|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|64
1635322940000|2021-10-27 08:22:20|||||||||98
1635322950000|2021-10-27 08:22:30|4678|4677|4678.5|4677.5|4678.5|4677.5|4678|4677|356
1635322960000|2021-10-27 08:22:40|4678|4677|4678|4677|4678|4677|4678|4677|0
1635322970000|2021-10-27 08:22:50|4677.5|4676.5|4676|4675|4678|4677|4676|4675|149
1635322980000|2021-10-27 08:23:00|4676.5|4675.5|4676|4675|4676.5|4675.5|4676|4675|38
1635322990000|2021-10-27 08:23:10|4676.5||4676||4676.5||4676||10
1635323010000|2021-10-27 08:23:30|4676.5|4675.5|4676|4675|4676.5|4675.5|4676|4675|583
1635323020000|2021-10-27 08:23:40|4675.5|4674.5|4675.5|4674|4675.5|4674.5|4675|4674|699
1635323030000|2021-10-27 08:23:50|||||||||31
1635323040000|2021-10-27 08:24:00|4676|4674.5|4676.5|4675.5|4676.5|4676|4676|4674|2900
1635323050000|2021-10-27 08:24:10|4676|4674.5|4676|4674.5|4676.5|4674.5|4675.5|4674.5|197
1635323060000|2021-10-27 08:24:20|4675.5|4675|4677.5|4676|4677.5|4676.5|4675.5|4675|861
1635323070000|2021-10-27 08:24:30|4677|4675.5|4677|4675|4677.5|4675.5|4677|4675|171
1635323080000|2021-10-27 08:24:40|||||||||87
1635323120000|2021-10-27 08:25:20|4676.5|4675.5|4676.5|4675|4676.5|4676|4676.5|4675|126
1635323130000|2021-10-27 08:25:30|4676|4674.5|4676|4675|4676.5|4675|4675.5|4674.5|406
1635323140000|2021-10-27 08:25:40||4674.5||4675||4675||4674.5|0
1635323160000|2021-10-27 08:26:00|4675.5|4674.5|4675.5|4674|4675.5|4674.5|4675.5|4674|96
1635323170000|2021-10-27 08:26:10||4674.5||4674.5||4674.5||4674.5|0
1635323190000|2021-10-27 08:26:30||4674||4674||4674.5||4674|150
1635323200000|2021-10-27 08:26:40|4677|4674.5|4676.5|4675|4677|4675.5|4676.5|4674|198
1635323210000|2021-10-27 08:26:50||4675.5||4675.5||4675.5||4675.5|0
1635323220000|2021-10-27 08:27:00|4676|4676|4678.5|4677|4679|4677|4676|4676|399
1635323230000|2021-10-27 08:27:10|4679|4677.5|4678.5|4677|4679|4678|4678.5|4677|223
1635323240000|2021-10-27 08:27:20|4678|4676.5|4678|4676.5|4678|4676.5|4677.5|4676.5|9
1635323250000|2021-10-27 08:27:30|4677.5|4676|4676.5|4676|4678|4676|4676.5|4676|252
1635323260000|2021-10-27 08:27:40|4677||4677.5||4677.5||4677||0
1635323270000|2021-10-27 08:27:50|4678|4676.5|4678.5|4677|4678.5|4677|4677.5|4676|273
1635323280000|2021-10-27 08:28:00|4678||4678||4678.5||4678||53
1635323290000|2021-10-27 08:28:10|4677.5|4676.5|4676.5|4675.5|4678.5|4676.5|4676.5|4675.5|138
1635323300000|2021-10-27 08:28:20|||||||||109
1635323310000|2021-10-27 08:28:30|4677|4676|4678|4677|4678.5|4677|4677|4676|1
1635323330000|2021-10-27 08:28:50|4677.5|4676|4677.5|4676|4677.5|4676|4677.5|4676|18
1635323350000|2021-10-27 08:29:10|4677|4675.5|4676.5|4675.5|4677|4675.5|4676|4675.5|273
1635323360000|2021-10-27 08:29:20|||||||||84
1635323370000|2021-10-27 08:29:30|4677|4676.5|4677|4676|4677|4676.5|4677|4676|384
1635323380000|2021-10-27 08:29:40|4677.5|4676.5|4676.5|4675.5|4678.5|4677|4676.5|4675.5|312
1635323390000|2021-10-27 08:29:50|4676|4675|4672.5|4671|4676|4675|4672.5|4671|1166
1635323400000|2021-10-27 08:30:00|4672|4670.5|4671.5|4670.5|4672.5|4671|4671.5|4670.5|327
1635323410000|2021-10-27 08:30:10|4671|4670|4670|4668.5|4671|4670|4669.5|4668|53
1635323420000|2021-10-27 08:30:20||4669||4669||4669.5||4669|106
1635323430000|2021-10-27 08:30:30|4669.5|4669.5|4669.5|4668|4669.5|4669.5|4669.5|4668|320
1635323440000|2021-10-27 08:30:40|4670|4668.5|4670|4668.5|4670|4668.5|4669.5|4668|10
1635323450000|2021-10-27 08:30:50|4670.5|4669|4673.5|4671.5|4673.5|4671.5|4670|4668.5|973
1635323460000|2021-10-27 08:31:00|4673|4671|4671.5|4670.5|4673|4671|4671.5|4670.5|8
1635323480000|2021-10-27 08:31:20|4672.5|4671|4671.5|4670.5|4672.5|4671|4671.5|4670.5|110
1635323490000|2021-10-27 08:31:30|4671|4670|4669|4667.5|4671|4670|4669|4667.5|530
1635323500000|2021-10-27 08:31:40|4670|4668|4670|4668.5|4670.5|4668.5|4670|4668|2
1635323520000|2021-10-27 08:32:00|4670.5|4669|4671|4670|4671|4670.5|4670|4669|617
1635323540000|2021-10-27 08:32:20|4670.5|4670.5|4670.5|4669.5|4671|4670.5|4670.5|4669.5|76
1635323550000|2021-10-27 08:32:30|4670|4669|4672.5|4670.5|4673|4671.5|4670|4669|998
1635323560000|2021-10-27 08:32:40|4672|4670|4671.5|4670|4672|4670|4671.5|4670|0
1635323570000|2021-10-27 08:32:50|4671|4669|4671|4669.5|4671.5|4669.5|4670.5|4669|50
1635323590000|2021-10-27 08:33:10|4671.5|4670|4671.5|4670.5|4671.5|4670.5|4671|4670|304
1635323600000|2021-10-27 08:33:20|||||||||743
1635323610000|2021-10-27 08:33:30|4672|4671|4673|4671.5|4673.5|4672|4671.5|4671|471
1635323620000|2021-10-27 08:33:40|4672.5|4671|4667|4665|4673|4671|4665|4663.5|21261
1635323630000|2021-10-27 08:33:50|4666.5|4665.5|4665|4663.5|4666.5|4666|4664.5|4663|1324
1635323640000|2021-10-27 08:34:00||4663||4663.5||4663.5||4663|50
1635323650000|2021-10-27 08:34:10|4664.5|4663|4665|4663|4665|4663|4664|4663|80
1635323660000|2021-10-27 08:34:20|4664.5|4662.5|4664|4662.5|4664.5|4662.5|4664|4662.5|173
1635323670000|2021-10-27 08:34:30||4663||4663||4663||4662.5|589
1635323680000|2021-10-27 08:34:40|4663.5||4664||4664||4663.5||1440
1635323690000|2021-10-27 08:34:50|4663.5|4662.5|4661.5|4659.5|4663.5|4662.5|4661|4659|1011
1635323700000|2021-10-27 08:35:00|4661|4660|4661|4660|4661.5|4660.5|4661|4659.5|154
1635323710000|2021-10-27 08:35:10||4660.5||4660||4660.5||4660|106
1635323720000|2021-10-27 08:35:20|4660.5|4659.5|4659|4658|4660.5|4659.5|4658.5|4657.5|2039
1635323730000|2021-10-27 08:35:30|4659.5|4658.5|4659|4658|4660.5|4659|4659|4658|1438
1635323740000|2021-10-27 08:35:40|||||||||25
1635323750000|2021-10-27 08:35:50|4658.5|4657.5|4656.5|4654.5|4658.5|4657.5|4656|4654.5|1596
1635323760000|2021-10-27 08:36:00|4656|4655|4656|4654.5|4656.5|4656|4654.5|4654|1966
1635323770000|2021-10-27 08:36:10|4655.5|4655|4656|4654.5|4656|4655|4655.5|4654.5|882
1635323780000|2021-10-27 08:36:20|4655.5|4654|4655|4653.5|4655.5|4654|4654.5|4653|1118
1635323790000|2021-10-27 08:36:30|4655.5|4653|4655.5|4654.5|4655.5|4654.5|4655|4653|2504
1635323800000|2021-10-27 08:36:40|4656|4655|4657.5|4656.5|4659.5|4658|4656|4654.5|3656
1635323810000|2021-10-27 08:36:50|4657|4656|4656.5|4655.5|4657|4656|4656.5|4655.5|654
1635323820000|2021-10-27 08:37:00|||||||||1
1635323830000|2021-10-27 08:37:10|4657|4656|4656|4655.5|4657|4656|4656|4655.5|272
1635323840000|2021-10-27 08:37:20|4656.5||4656.5||4657||4656.5||331
1635323850000|2021-10-27 08:37:30|||||||||1
1635323860000|2021-10-27 08:37:40|4657|4656|4656|4655|4657.5|4657|4656|4655|1966
1635323880000|2021-10-27 08:38:00|4655.5|4654.5|4655|4654|4655.5|4654.5|4653.5|4652.5|1143
1635323890000|2021-10-27 08:38:10||4653.5||4654||4654||4653.5|5
1635323900000|2021-10-27 08:38:20|4655.5|4653.5|4655.5|4654|4656|4655|4655.5|4653.5|590
1635323920000|2021-10-27 08:38:40||4654.5||4654.5||4654.5||4654.5|2
1635323930000|2021-10-27 08:38:50|4655|4654|4656.5|4655|4657|4655.5|4655|4654|1402
1635323940000|2021-10-27 08:39:00|4656|4654.5|4655.5|4654.5|4656|4654.5|4655.5|4654.5|166
1635323950000|2021-10-27 08:39:10|4656|4655|4656|4654.5|4656|4655|4656|4654.5|67
1635323960000|2021-10-27 08:39:20|4656.5|4655|4658|4656.5|4658|4657|4656.5|4654.5|2393
1635323970000|2021-10-27 08:39:30|4657.5|4656|4657.5|4656.5|4658|4656.5|4657.5|4656|0
1635323990000|2021-10-27 08:39:50|4658|4657|4658|4657|4658|4657.5|4657.5|4656.5|1387
1635324000000|2021-10-27 08:40:00|4657.5|4656.5|4657.5|4656.5|4658|4656.5|4657.5|4656.5|0
1635324010000|2021-10-27 08:40:10|4657|4656|4656|4654.5|4657.5|4656|4655.5|4654|5990
1635324030000|2021-10-27 08:40:30|4655.5||4656||4656||4655.5||0
1635324040000|2021-10-27 08:40:40|4655.5||4655.5||4655.5||4655.5||0
1635324050000|2021-10-27 08:40:50|4655|4654|4655|4654|4655|4654|4654.5|4653.5|409
1635324060000|2021-10-27 08:41:00|4655.5||4655||4655.5||4655||0
1635324070000|2021-10-27 08:41:10|4654.5|4653.5|4654.5|4653.5|4654.5|4654|4654.5|4653.5|2
1635324080000|2021-10-27 08:41:20|4655|4654|4655|4654|4655|4654|4654.5|4653.5|466
1635324090000|2021-10-27 08:41:30|4654.5|4653.5|4654.5|4654|4654.5|4654|4654.5|4653.5|549
1635324100000|2021-10-27 08:41:40|4655|4654.5|4655.5|4654.5|4656|4655|4655|4654.5|1107
1635324110000|2021-10-27 08:41:50|4656|4655|4655.5|4654.5|4656|4655|4655.5|4654.5|255
1635324130000|2021-10-27 08:42:10|4654.5|4654|4652|4651|4654.5|4654|4652|4651|1998
1635324140000|2021-10-27 08:42:20|4652.5|4651.5|4652.5|4651|4652.5|4651.5|4652|4651|353
1635324150000|2021-10-27 08:42:30|4652|4651.5|4652|4651.5|4652|4651.5|4652|4651.5|57
1635324160000|2021-10-27 08:42:40|4652.5||4652.5||4652.5||4652.5||133
1635324170000|2021-10-27 08:42:50|4653.5|4652|4652|4651|4654|4652.5|4652|4651|2144
1635324180000|2021-10-27 08:43:00|4653|4651.5|4652|4651|4653|4652.5|4652|4651|1046
1635324190000|2021-10-27 08:43:10|4652.5|4651.5|4653|4651.5|4653|4652.5|4652.5|4651|1719
1635324210000|2021-10-27 08:43:30|4653.5|4652|4654.5|4653.5|4654.5|4653.5|4653.5|4652|622
1635324220000|2021-10-27 08:43:40|4654|4653|4653|4652.5|4654|4653|4653|4652.5|1355
1635324230000|2021-10-27 08:43:50|4653.5|4653|4654|4653|4654|4653|4653.5|4652.5|170
1635324240000|2021-10-27 08:44:00|4654.5||4654.5||4654.5||4654.5||615
1635324250000|2021-10-27 08:44:10|4654||4654||4654||4654||857
1635324260000|2021-10-27 08:44:20|4654.5|4653.5|4654.5|4653|4655|4654|4654|4653|612
1635324300000|2021-10-27 08:45:00|4654|4653.5|4654.5|4654|4654.5|4654|4654|4653.5|359
1635324320000|2021-10-27 08:45:20|4654|4653.5|4653.5|4652.5|4654|4653.5|4653|4651.5|1721
1635324330000|2021-10-27 08:45:30|4654|4653.5|4655|4653.5|4655|4654|4654|4653.5|1882
1635324340000|2021-10-27 08:45:40|4656.5|4654|4655.5|4654.5|4657|4655.5|4655.5|4654|1887
1635324350000|2021-10-27 08:45:50|4655|4655|4654.5|4654|4655|4655|4654.5|4654|166
1635324360000|2021-10-27 08:46:00|4654|4653.5|4653.5|4652.5|4654|4653.5|4653.5|4652.5|696
1635324380000|2021-10-27 08:46:20|||||||||19
1635324390000|2021-10-27 08:46:30|4653||4653.5||4653.5||4653||0
1635324400000|2021-10-27 08:46:40|||||||||1
1635324410000|2021-10-27 08:46:50|4654|4653|4654|4653|4654|4653|4654|4653|225
1635324420000|2021-10-27 08:47:00|4654.5|4652.5|4655|4654|4655|4654.5|4654|4652.5|514
1635324430000|2021-10-27 08:47:10|4655.5|4654.5|4656.5|4655|4657|4655.5|4655.5|4654.5|1667
1635324440000|2021-10-27 08:47:20|4656|4655.5|4655.5|4654.5|4656|4655.5|4655.5|4654.5|110
1635324450000|2021-10-27 08:47:30|||||||||44
1635324470000|2021-10-27 08:47:50|||||||||70
1635324480000|2021-10-27 08:48:00|4655|4654|4654.5|4653|4655.5|4654|4654|4652.5|1925
1635324490000|2021-10-27 08:48:10|4654|4653.5|4653.5|4653|4655.5|4654|4652.5|4652|4283
1635324500000|2021-10-27 08:48:20||4652.5||4652||4652.5||4652|412
1635324510000|2021-10-27 08:48:30|4653||4653||4653||4653||119
1635324520000|2021-10-27 08:48:40|4652.5|4651.5|4650|4649|4652.5|4651.5|4649.5|4647.5|1800
1635324530000|2021-10-27 08:48:50|4650.5|4649.5|4650.5|4650|4650.5|4650|4650.5|4649.5|1768
1635324540000|2021-10-27 08:49:00|4651|4650.5|4651.5|4650|4651.5|4650.5|4651|4650|461
1635324550000|2021-10-27 08:49:10|||||||||300
1635324560000|2021-10-27 08:49:20||4650.5||4650.5||4650.5||4650.5|0
1635324570000|2021-10-27 08:49:30|||||||||2
1635324580000|2021-10-27 08:49:40|||||||||21
1635324590000|2021-10-27 08:49:50|4652|4651|4653|4652|4653.5|4652|4652|4650.5|1500
1635324600000|2021-10-27 08:50:00|4653.5|4652.5|4653.5|4652|4653.5|4652.5|4653.5|4652|229
1635324610000|2021-10-27 08:50:10|4654|4652.5|4655.5|4654|4655.5|4654|4654|4652.5|910
1635324620000|2021-10-27 08:50:20|4655||4655||4655||4655||0
1635324630000|2021-10-27 08:50:30|4654.5||4655||4655||4654.5||67
1635324650000|2021-10-27 08:50:50|||||||||86595
1635324660000|2021-10-27 08:51:00|4655.5|4654.5|4656|4654.5|4656|4655|4655|4654.5|1210
1635324670000|2021-10-27 08:51:10|4655|4654|4652.5|4651.5|4656|4654.5|4652.5|4651|2896
1635324680000|2021-10-27 08:51:20|4653|4652|4653.5|4652|4653.5|4652|4653|4652|42
1635324690000|2021-10-27 08:51:30|4653|4651.5|4650.5|4650|4653.5|4651.5|4650.5|4650|2240
1635324700000|2021-10-27 08:51:40|4650|4649|4648|4647.5|4650|4649|4647|4646|1505
1635324710000|2021-10-27 08:51:50|4648.5|4647|4648|4647|4648.5|4647|4645.5|4645|4115
1635324720000|2021-10-27 08:52:00|4647.5|4646.5|4650|4648.5|4650|4648.5|4645.5|4645|3452
1635324730000|2021-10-27 08:52:10|||||||||2
1635324740000|2021-10-27 08:52:20|4650.5|4649|4651.5|4650.5|4652|4650.5|4650.5|4649|391
1635324750000|2021-10-27 08:52:30|4652|4651|4652.5|4651.5|4652.5|4651.5|4652|4651|420
1635324760000|2021-10-27 08:52:40|4653|4652|4654.5|4653|4654.5|4653|4653|4652|292
1635324770000|2021-10-27 08:52:50|4655|4653.5|4656|4654.5|4656|4655|4655|4653.5|467
1635324780000|2021-10-27 08:53:00|4655.5|4655|4656|4654.5|4656|4655|4655.5|4654.5|190
1635324790000|2021-10-27 08:53:10|4655.5||4655.5||4655.5||4655.5||0
1635324800000|2021-10-27 08:53:20|4656|4655|4655.5|4654|4657|4655.5|4654.5|4654|2448
1635324810000|2021-10-27 08:53:30|4656|4654.5|4656|4654.5|4656|4654.5|4656|4654.5|201
1635324820000|2021-10-27 08:53:40|4656.5|4655.5|4657|4655.5|4657|4655.5|4656|4655.5|315
1635324830000|2021-10-27 08:53:50|4656.5|4655|4657|4655.5|4657|4655.5|4655|4654.5|1494
1635324840000|2021-10-27 08:54:00|4656.5|4655|4657|4655.5|4657|4656|4655.5|4654.5|622
1635324860000|2021-10-27 08:54:20|4656||4656.5||4657||4656||1083
1635324870000|2021-10-27 08:54:30|4657||4657||4657||4657||0
1635324880000|2021-10-27 08:54:40|||||||||100
1635324890000|2021-10-27 08:54:50|4656.5|4655|4655|4654|4656.5|4655|4654.5|4653.5|3154
1635324900000|2021-10-27 08:55:00|4654.5||4655||4655||4654.5||38
1635324920000|2021-10-27 08:55:20|4655.5|4654.5|4654.5|4654|4655.5|4655|4654.5|4654|980
1635324930000|2021-10-27 08:55:30|4655|4654.5|4658|4656.5|4658|4656.5|4654.5|4654|1489
1635324940000|2021-10-27 08:55:40|4658.5|4657|4660|4658.5|4660|4658.5|4658.5|4656.5|2098
1635324950000|2021-10-27 08:55:50|||||||||3299
1635324960000|2021-10-27 08:56:00|4659.5|4659|4660|4659|4660|4659|4659.5|4659|438
1635324980000|2021-10-27 08:56:20|4660.5|4659.5|4658|4657|4660.5|4659.5|4657.5|4657|6187
1635324990000|2021-10-27 08:56:30|4657.5|4656.5|4657.5|4656|4657.5|4656.5|4657.5|4656|157
1635325000000|2021-10-27 08:56:40|4658|4656.5|4659.5|4658.5|4659.5|4658.5|4658|4656.5|2988
1635325010000|2021-10-27 08:56:50|4660|4659|4659.5|4658.5|4660|4659|4659|4658.5|638
1635325030000|2021-10-27 08:57:10|4659|4658|4659.5|4658.5|4660|4659|4659|4658|697
1635325050000|2021-10-27 08:57:30|||||||||125
1635325070000|2021-10-27 08:57:50|||||||||392
1635325080000|2021-10-27 08:58:00|||||||||21
1635325090000|2021-10-27 08:58:10|4660|4659|4659.5|4658.5|4660|4659.5|4658.5|4658|2622
1635325100000|2021-10-27 08:58:20|4659|4658|4659.5|4658|4659.5|4658|4659|4658|309
1635325110000|2021-10-27 08:58:30|4659|4657.5|4658|4656.5|4659|4657.5|4657.5|4656.5|1864
1635325120000|2021-10-27 08:58:40|4658.5|4657|4658.5|4657|4658.5|4657.5|4658|4657|625
1635325130000|2021-10-27 08:58:50||4657.5||4657||4657.5||4657|94
1635325140000|2021-10-27 08:59:00||4657.5||4657.5||4657.5||4657|10
1635325160000|2021-10-27 08:59:20|4658|4657|4658|4656.5|4658.5|4657|4657|4656.5|1583
1635325190000|2021-10-27 08:59:50|4658.5|4657|4660.5|4658.5|4661|4659.5|4658.5|4657|1653
1635325200000|2021-10-27 09:00:00|4661|4659|4661.5|4660|4662|4660.5|4660.5|4659|182
1635325210000|2021-10-27 09:00:10|4661|4659.5|4659|4657.5|4661|4659.5|4658|4657.5|1893
1635325220000|2021-10-27 09:00:20|4657.5|4657|4658|4656.5|4658|4657|4657.5|4656|137
1635325230000|2021-10-27 09:00:30|4658.5|4657|4659|4657.5|4659|4657.5|4658|4656.5|129
1635325240000|2021-10-27 09:00:40|4659.5|4658|4660.5|4659|4661|4659.5|4659.5|4657.5|674
1635325250000|2021-10-27 09:00:50|4660|4658.5|4658.5|4658|4660.5|4658.5|4658.5|4658|401
1635325260000|2021-10-27 09:01:00|4658|4657.5|4658|4656.5|4658.5|4657.5|4658|4656|308
1635325270000|2021-10-27 09:01:10|4658.5|4656|4657|4656|4658.5|4656.5|4657|4656|215
1635325280000|2021-10-27 09:01:20||4656.5||4656||4656.5||4656|91
1635325290000|2021-10-27 09:01:30|4656.5|4655.5|4657|4656|4657.5|4656.5|4656|4655.5|1824
1635325300000|2021-10-27 09:01:40|4657.5|4656.5|4657.5|4656|4657.5|4656.5|4657.5|4656|0
1635325310000|2021-10-27 09:01:50|4657|4655.5|4656|4654.5|4657|4655.5|4656|4654.5|431
1635325320000|2021-10-27 09:02:00|4655.5|4654|4652|4651|4655.5|4654.5|4652|4651|2945
1635325330000|2021-10-27 09:02:10|4652.5|4650.5|4650.5|4649|4652.5|4650.5|4650.5|4648.5|269
1635325340000|2021-10-27 09:02:20||4649.5||4649.5||4649.5||4649.5|182
1635325350000|2021-10-27 09:02:30|4650|4649|4648|4646.5|4650|4649|4648|4646|629
1635325360000|2021-10-27 09:02:40|4647.5|4646|4648.5|4647.5|4648.5|4647.5|4646|4644|5945
1635325370000|2021-10-27 09:02:50|4647.5|4646.5|4648|4646.5|4648.5|4646.5|4647.5|4646.5|367
1635325380000|2021-10-27 09:03:00|4648.5|4647|4651.5|4650|4651.5|4650.5|4648.5|4647|1261
1635325390000|2021-10-27 09:03:10|4652|4650.5|4651|4650|4652|4650.5|4651|4650|290
1635325410000|2021-10-27 09:03:30|4651.5|4650.5|4652|4651.5|4653|4652|4651.5|4650|1850
1635325420000|2021-10-27 09:03:40|4651.5|4651|4649|4648|4651.5|4651|4648.5|4648|3070
1635325430000|2021-10-27 09:03:50|4648.5|4647|4648|4646.5|4648.5|4647|4647.5|4646.5|44
1635325440000|2021-10-27 09:04:00|4648.5|4647|4650|4648.5|4650|4648.5|4648.5|4647|561
1635325450000|2021-10-27 09:04:10|4649.5||4649.5||4649.5||4649.5||0
1635325460000|2021-10-27 09:04:20|4650|4649|4651.5|4649.5|4651.5|4650|4650|4648.5|1080
1635325470000|2021-10-27 09:04:30|4651|4649|4650.5|4649|4651|4649|4650.5|4649|585
1635325480000|2021-10-27 09:04:40|4650||4650.5||4650.5||4650||0
1635325490000|2021-10-27 09:04:50|4650|4649.5|4650.5|4649|4650.5|4649.5|4650|4649|68
1635325500000|2021-10-27 09:05:00|4650|4649.5|4651|4649.5|4651|4650.5|4650|4649.5|2008
1635325520000|2021-10-27 09:05:20|4650.5|4650|4651|4650|4651|4650|4650.5|4650|403
1635325530000|2021-10-27 09:05:30|4650.5|4649.5|4650.5|4649.5|4650.5|4650|4650|4649.5|1514
1635325540000|2021-10-27 09:05:40|4650|4649|4648|4646.5|4650.5|4649|4648|4646.5|648
1635325550000|2021-10-27 09:05:50|4647.5|4645.5|4647.5|4646.5|4647.5|4646.5|4647.5|4645.5|31
1635325560000|2021-10-27 09:06:00|4648||4648||4648||4648||616
1635325570000|2021-10-27 09:06:10|4647.5|4647|4647|4645.5|4648|4647|4646|4644.5|593
1635325580000|2021-10-27 09:06:20|4647.5|4646|4649|4647.5|4649|4647.5|4647.5|4646|1092
1635325590000|2021-10-27 09:06:30|4649.5|4648|4649.5|4647.5|4649.5|4648.5|4649|4647.5|699
1635325600000|2021-10-27 09:06:40|4650|4648.5|4650.5|4649|4651|4650|4650|4648.5|914
1635325610000|2021-10-27 09:06:50|4651||4650||4651||4650||0
1635325620000|2021-10-27 09:07:00|4649.5|4648.5|4648|4646.5|4649.5|4648.5|4648|4645.5|648
1635325630000|2021-10-27 09:07:10|4649|4647|4650|4648.5|4650|4648.5|4649|4647|209
1635325640000|2021-10-27 09:07:20|4649.5|4648|4649|4648|4650|4648.5|4649|4648|1
1635325650000|2021-10-27 09:07:30|4649.5|4648.5|4650|4648.5|4650|4648.5|4649.5|4648|0
1635325660000|2021-10-27 09:07:40|4651|4649.5|4651|4649|4651|4649.5|4650|4649|434
1635325670000|2021-10-27 09:07:50|4650.5|4649.5|4651|4650|4652|4650.5|4650.5|4649.5|793
1635325680000|2021-10-27 09:08:00|4650.5|4650.5|4650.5|4650|4650.5|4650.5|4650.5|4650|131
1635325690000|2021-10-27 09:08:10|4651||4651||4651||4650.5||1
1635325700000|2021-10-27 09:08:20|4651.5|4650.5|4656|4654|4656|4654|4651.5|4650|1186
1635325710000|2021-10-27 09:08:30|4655.5|4654.5|4655.5|4654|4656|4654.5|4655|4654|215
1635325720000|2021-10-27 09:08:40|4655|4653.5|4656|4654.5|4656|4654.5|4654.5|4653.5|605
1635325730000|2021-10-27 09:08:50|4657.5|4655|4658.5|4657|4659.5|4658|4657|4655|813
1635325740000|2021-10-27 09:09:00|4658|4656.5|4654|4652|4658|4656.5|4654|4652|1466
1635325750000|2021-10-27 09:09:10|4655|4652.5|4655|4653|4655|4654|4654.5|4652.5|289
1635325760000|2021-10-27 09:09:20|4654.5|4653.5|4654.5|4653|4654.5|4654|4654|4652.5|540
1635325770000|2021-10-27 09:09:30|4654|4653.5|4653.5|4652.5|4654|4653.5|4653.5|4652.5|32
1635325780000|2021-10-27 09:09:40|4653|4652|4652.5|4651.5|4653|4652|4651.5|4650|2042
1635325790000|2021-10-27 09:09:50||4651||4651.5||4651.5||4651|0
1635325800000|2021-10-27 09:10:00|4653|4652|4652.5|4651.5|4653|4652.5|4651.5|4651|915
1635325810000|2021-10-27 09:10:10|4652|4651|4652|4651|4652.5|4652|4652|4651|827
1635325820000|2021-10-27 09:10:20|4651.5|4650.5|4652|4651|4652|4651.5|4650|4649|875
1635325830000|2021-10-27 09:10:30|||||||||613
1635325840000|2021-10-27 09:10:40|4651.5|4650.5|4653.5|4652.5|4653.5|4652.5|4651.5|4650|849
1635325850000|2021-10-27 09:10:50|4653|4652|4653|4652|4653|4652|4653|4652|346
1635325860000|2021-10-27 09:11:00|4653.5|4652.5|4654.5|4653.5|4654.5|4653.5|4653.5|4652.5|1053
1635325870000|2021-10-27 09:11:10|4655|4654|4655.5|4654.5|4656|4654.5|4655|4654|282
1635325880000|2021-10-27 09:11:20|4656|4655|4656.5|4655|4657|4655|4656|4655|100
1635325890000|2021-10-27 09:11:30|4657|4655.5|4658.5|4657.5|4658.5|4657.5|4656.5|4655.5|256
1635325900000|2021-10-27 09:11:40|4658||4658.5||4658.5||4658||63
1635325910000|2021-10-27 09:11:50|4658|4658|4659|4658|4659.5|4658|4658|4658|173
1635325920000|2021-10-27 09:12:00|||||||||30
1635325930000|2021-10-27 09:12:10|4658.5||4659||4659||4658.5||161
1635325960000|2021-10-27 09:12:40||4658.5||4658||4658.5||4658|106
1635325970000|2021-10-27 09:12:50|4660|4658.5|4663|4661.5|4663|4661.5|4660|4658.5|300
1635325980000|2021-10-27 09:13:00|4662.5|4661|4660.5|4659|4662.5|4661|4660|4658.5|1478
1635325990000|2021-10-27 09:13:10|4660|4658.5|4661|4659.5|4661|4659.5|4660|4658.5|109
1635326000000|2021-10-27 09:13:20|||||||||21
1635326010000|2021-10-27 09:13:30|4660.5|4659|4660|4659|4661|4659.5|4660|4659|0
1635326020000|2021-10-27 09:13:40|4660.5|4659.5|4661|4660.5|4661|4660.5|4660|4659.5|677
1635326030000|2021-10-27 09:13:50|4662|4661|4662|4661.5|4663|4661.5|4662|4661|837
1635326040000|2021-10-27 09:14:00|4661.5|4661|4661|4660|4661.5|4661|4661|4660|716
1635326050000|2021-10-27 09:14:10|4662|4660.5|4664|4662.5|4664.5|4662.5|4661|4660.5|505
1635326060000|2021-10-27 09:14:20|4664.5|4661.5|4663|4661.5|4664.5|4661.5|4662.5|4661.5|105
1635326070000|2021-10-27 09:14:30|4663.5|4662|4663.5|4662|4663.5|4662|4663|4661.5|0
1635326080000|2021-10-27 09:14:40|4664|4662.5|4663.5|4662|4664|4663|4663.5|4662|88
1635326090000|2021-10-27 09:14:50|4664|4662.5|4664|4663|4664|4663|4664|4662.5|0
1635326100000|2021-10-27 09:15:00|4664.5|4662.5|4664|4662.5|4664.5|4662.5|4664|4662.5|301
1635326110000|2021-10-27 09:15:10|4663|4662|4662.5|4661|4663.5|4662|4662|4661|1538
1635326120000|2021-10-27 09:15:20|4662|4660.5|4661|4660|4662|4660.5|4660.5|4660|252
1635326130000|2021-10-27 09:15:30|4660.5|4659|4660.5|4659|4660.5|4659|4660|4659|32
1635326140000|2021-10-27 09:15:40||4659.5||4659.5||4659.5||4659.5|100
1635326150000|2021-10-27 09:15:50||4659||4659.5||4660||4659|377
1635326160000|2021-10-27 09:16:00|4661||4661||4661||4661||75
1635326190000|2021-10-27 09:16:30|4661.5|4660|4662.5|4661.5|4663|4661.5|4661.5|4660|535
1635326200000|2021-10-27 09:16:40||4662||4661.5||4662||4661.5|69
1635326210000|2021-10-27 09:16:50|||||||||141
1635326220000|2021-10-27 09:17:00|4662|4661|4661|4659.5|4662|4661|4661|4659.5|942
1635326240000|2021-10-27 09:17:20||4660||4659.5||4660||4659.5|28
1635326250000|2021-10-27 09:17:30|4661.5|4660|4663.5|4662.5|4663.5|4662.5|4661.5|4660|618
1635326260000|2021-10-27 09:17:40|||||||||54
1635326270000|2021-10-27 09:17:50|4664|4663|4666.5|4665|4666.5|4665|4664|4663|939
1635326280000|2021-10-27 09:18:00|4666|4664.5|4664|4662.5|4666|4664.5|4663|4662|692
1635326290000|2021-10-27 09:18:10|||||||||83
1635326300000|2021-10-27 09:18:20|4665|4663|4665|4664|4665.5|4664|4664|4663|118
1635326310000|2021-10-27 09:18:30|4664|4663.5|4664|4662.5|4664.5|4664|4663.5|4662.5|307
1635326330000|2021-10-27 09:18:50|4663.5||4664||4664||4663.5||6
1635326340000|2021-10-27 09:19:00||4663||4663||4663||4663|0
1635326350000|2021-10-27 09:19:10|4664.5|4663.5|4665|4664|4665|4664.5|4664.5|4663.5|1776
1635326360000|2021-10-27 09:19:20|4664.5|4663.5|4665|4663.5|4665.5|4664|4664.5|4663|172
1635326370000|2021-10-27 09:19:30|4665.5|4664|4666|4665|4666|4665|4665|4663.5|905
1635326380000|2021-10-27 09:19:40|4666.5|4665.5|4666|4665|4667.5|4666.5|4666|4665|793
1635326390000|2021-10-27 09:19:50|4665.5|4664.5|4665|4664|4666|4664.5|4664.5|4664|395
1635326410000|2021-10-27 09:20:10|4664.5|4663.5|4664.5|4663.5|4665|4663.5|4663.5|4661.5|1585
1635326450000|2021-10-27 09:20:50|4664|4663|4663|4661.5|4664.5|4663|4663|4661.5|284
1635326460000|2021-10-27 09:21:00|4662.5|4661|4662.5|4661|4662.5|4661|4662.5|4661|0
1635326470000|2021-10-27 09:21:10|||||||||37
1635326480000|2021-10-27 09:21:20|4662|4660.5|4662.5|4661.5|4662.5|4661.5|4661.5|4660.5|57
1635326490000|2021-10-27 09:21:30|4662|4661|4662.5|4660.5|4662.5|4661|4662|4660.5|0
1635326500000|2021-10-27 09:21:40|4662||4662||4662||4662||0
1635326520000|2021-10-27 09:22:00|4662.5|4661|4662.5|4661.5|4662.5|4661.5|4662.5|4661|308
1635326530000|2021-10-27 09:22:10|4662|4661|4661|4659.5|4662|4661|4660.5|4659.5|157
1635326540000|2021-10-27 09:22:20|4660.5|4658.5|4659.5|4658.5|4661|4658.5|4659.5|4658.5|127
1635326550000|2021-10-27 09:22:30|4659||4659||4659||4659||0
1635326560000|2021-10-27 09:22:40|4658.5|4658|4658.5|4657.5|4658.5|4658|4658.5|4657.5|372
1635326580000|2021-10-27 09:23:00|4658|4657|4654.5|4653.5|4658|4657|4654|4653|1395
1635326590000|2021-10-27 09:23:10||4653||4653||4653||4653|125
1635326600000|2021-10-27 09:23:20|||||||||2
1635326630000|2021-10-27 09:23:50|4654|4652.5|4653.5|4652|4654|4652.5|4652|4650.5|1353
1635326640000|2021-10-27 09:24:00|4653|4651.5|4653|4652|4653|4652|4653|4651|98
1635326650000|2021-10-27 09:24:10|4653.5|4652.5|4657|4656|4657|4656|4653.5|4652.5|918
1635326660000|2021-10-27 09:24:20|4656.5|4655.5|4656.5|4655.5|4656.5|4655.5|4656.5|4655.5|107
1635326670000|2021-10-27 09:24:30||4656||4655.5||4656||4655.5|1
1635326680000|2021-10-27 09:24:40|4656|4655|4656|4655|4656.5|4655.5|4655.5|4655|214
1635326690000|2021-10-27 09:24:50|4656.5|4654.5|4655|4654.5|4656.5|4654.5|4655|4654|317
1635326700000|2021-10-27 09:25:00|4655.5||4656||4656||4655.5||101
1635326720000|2021-10-27 09:25:20|4656.5|4655|4658|4656.5|4658|4656.5|4656.5|4654.5|938
1635326730000|2021-10-27 09:25:30|4657.5|4656|4657.5|4655.5|4657.5|4656.5|4656.5|4655|319
1635326740000|2021-10-27 09:25:40|4658|4656|4657|4656|4658.5|4657.5|4656.5|4656|1176
1635326760000|2021-10-27 09:26:00|4656.5|4655.5|4656.5|4655.5|4657|4655.5|4656|4655.5|318
1635326780000|2021-10-27 09:26:20|4656|4655|4655.5|4655|4656.5|4655|4655.5|4655|380
1635326790000|2021-10-27 09:26:30||4654.5||4654.5||4654.5||4654.5|367
1635326810000|2021-10-27 09:26:50|4656|4655|4656|4654.5|4656.5|4655.5|4655.5|4654.5|256
1635326820000|2021-10-27 09:27:00|4656.5|4655|4656|4655|4656.5|4655.5|4656|4655|1114
1635326830000|2021-10-27 09:27:10|4655.5|4654.5|4653.5|4652|4656|4654.5|4653|4651.5|3037
1635326840000|2021-10-27 09:27:20||4652.5||4652.5||4652.5||4652|204
1635326850000|2021-10-27 09:27:30|4653|4652|4653.5|4652|4653.5|4652|4653|4651|82
1635326860000|2021-10-27 09:27:40|4654|4653|4654|4653|4655.5|4654.5|4654|4652|529
1635326870000|2021-10-27 09:27:50|4653.5|4652.5|4653|4652|4653.5|4652.5|4653|4652|295
1635326880000|2021-10-27 09:28:00|4653.5|4652.5|4653.5|4651.5|4654|4652.5|4652.5|4651|413
1635326890000|2021-10-27 09:28:10|4653|4652|4652.5|4651.5|4653|4652|4652.5|4651.5|507
1635326900000|2021-10-27 09:28:20|4653|4652|4653.5|4652|4654|4652.5|4653|4652|293
1635326920000|2021-10-27 09:28:40||4652.5||4652||4652.5||4652|0
1635326930000|2021-10-27 09:28:50|4653|4652.5|4653|4652|4653|4652.5|4653|4652|58
1635326940000|2021-10-27 09:29:00|4653.5|4652.5|4655.5|4654.5|4656|4654.5|4653.5|4652.5|976
1635326950000|2021-10-27 09:29:10|4655|4654|4655|4654|4655|4654|4655|4654|15
1635326960000|2021-10-27 09:29:20||4654.5||4654||4654.5||4654|97
1635326970000|2021-10-27 09:29:30|4655.5|4654.5|4655.5|4654.5|4655.5|4654.5|4655.5|4654.5|2
1635326980000|2021-10-27 09:29:40|4655|4654|4655|4654|4655|4654|4655|4654|54
1635326990000|2021-10-27 09:29:50|||||||||195
1635327000000|2021-10-27 09:30:00|4654.5|4653|4655|4654|4655|4654|4653|4651.5|3381
1635327010000|2021-10-27 09:30:10|4655.5|4654.5|4656.5|4656|4656.5|4656|4655|4654|444
1635327020000|2021-10-27 09:30:20|4657.5|4656.5|4656.5|4655.5|4657.5|4656.5|4656|4655.5|407
1635327050000|2021-10-27 09:30:50|4657.5|4656|4657.5|4656|4657.5|4656.5|4657.5|4656|501
1635327060000|2021-10-27 09:31:00|4657|4655.5|4656.5|4655.5|4657|4655.5|4656.5|4655.5|436
1635327080000|2021-10-27 09:31:20||4656||4655.5||4656||4655.5|125
1635327100000|2021-10-27 09:31:40|4657.5|4656|4657|4656|4657.5|4657|4657|4656|559
1635327110000|2021-10-27 09:31:50|||||||||54
1635327120000|2021-10-27 09:32:00||4655.5||4655.5||4655.5||4655.5|150
1635327130000|2021-10-27 09:32:10|||||||||1
1635327140000|2021-10-27 09:32:20|4656|4655|4654.5|4653|4656|4655|4654|4652.5|1009
1635327150000|2021-10-27 09:32:30|||||||||2
1635327160000|2021-10-27 09:32:40|4654||4654.5||4654.5||4654||0
1635327170000|2021-10-27 09:32:50|4654||4654||4654.5||4654||0
1635327180000|2021-10-27 09:33:00|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|0
1635327190000|2021-10-27 09:33:10|4655|4654|4655|4653.5|4655|4654.5|4654.5|4653.5|412
1635327200000|2021-10-27 09:33:20|||||||||71
1635327210000|2021-10-27 09:33:30|4654.5||4654.5||4654.5||4654.5||0
1635327220000|2021-10-27 09:33:40|4655||4655||4655||4655||0
1635327240000|2021-10-27 09:34:00|4655.5|4654|4656|4655|4656|4655|4655.5|4654|423
1635327250000|2021-10-27 09:34:10|4656.5|4655.5|4657|4656|4657|4656|4656.5|4655.5|166
1635327260000|2021-10-27 09:34:20|4656.5|4656.5|4656|4655|4656.5|4656.5|4656|4655|795
1635327290000|2021-10-27 09:34:50|4656.5|4655.5|4658.5|4657|4658.5|4657|4656.5|4655|908
1635327300000|2021-10-27 09:35:00|4658|4656.5|4656.5|4656|4658|4656.5|4656.5|4655|244
1635327310000|2021-10-27 09:35:10|4656|4655|4656|4654.5|4656|4655|4656|4654.5|95
1635327320000|2021-10-27 09:35:20|4656.5|4655|4657|4656|4658|4656.5|4656.5|4654.5|684
1635327330000|2021-10-27 09:35:30|4656|4655.5|4657|4655.5|4657|4656|4656|4655|274
1635327340000|2021-10-27 09:35:40|4656.5||4656.5||4656.5||4656||78
1635327350000|2021-10-27 09:35:50|4657|4656|4656.5|4655.5|4657|4656|4656.5|4655.5|263
1635327360000|2021-10-27 09:36:00|4656||4656||4656.5||4656||237
1635327370000|2021-10-27 09:36:10|4655.5|4654.5|4655.5|4654|4655.5|4655|4654.5|4653|413
1635327380000|2021-10-27 09:36:20|4656|4654.5|4656|4655|4656|4655|4655.5|4654|570
1635327390000|2021-10-27 09:36:30|4656.5|4654.5|4656|4655|4657|4655|4656|4654.5|0
1635327400000|2021-10-27 09:36:40|4656.5|4654|4655.5|4654|4656.5|4654|4655.5|4654|232
1635327410000|2021-10-27 09:36:50|4656|4654.5|4656.5|4655.5|4656.5|4656|4656|4654.5|808
1635327420000|2021-10-27 09:37:00||4655||4655||4655||4655|0
1635327430000|2021-10-27 09:37:10|4656||4656||4656||4656||56
1635327440000|2021-10-27 09:37:20|4656.5|4655.5|4657.5|4657|4657.5|4657|4656.5|4655|319
1635327450000|2021-10-27 09:37:30|4658|4656.5|4656|4655.5|4658.5|4656.5|4656|4655|1037
1635327460000|2021-10-27 09:37:40|4655|4655|4652|4650.5|4655.5|4655|4652|4650.5|3020
1635327470000|2021-10-27 09:37:50|4651.5||4651.5||4651.5||4651||0
1635327480000|2021-10-27 09:38:00|4652|4651|4650.5|4649.5|4652|4651|4650.5|4649|613
1635327490000|2021-10-27 09:38:10|4650|4649|4650.5|4649|4650.5|4649.5|4650|4649|196
1635327500000|2021-10-27 09:38:20|4650|4649.5|4650.5|4649|4650.5|4649.5|4650|4649|24
1635327510000|2021-10-27 09:38:30||4649.5||4649.5||4649.5||4649|0
1635327520000|2021-10-27 09:38:40|4650||4650||4650||4650||954
1635327530000|2021-10-27 09:38:50|4649.5|4649|4649.5|4648.5|4649.5|4649|4649.5|4648|583
1635327540000|2021-10-27 09:39:00|4650.5|4649|4648.5|4648|4650.5|4649|4648.5|4648|2950
1635327560000|2021-10-27 09:39:20|4649|4648.5|4648|4647.5|4649|4648.5|4648|4647|637
1635327570000|2021-10-27 09:39:30|4648.5|4648|4649|4648.5|4649.5|4648.5|4648.5|4648|1013
1635327580000|2021-10-27 09:39:40|4650|4648|4651.5|4650.5|4651.5|4650.5|4650|4648|748
1635327590000|2021-10-27 09:39:50|4651|4650|4651|4650|4651.5|4650|4650.5|4650|5
1635327600000|2021-10-27 09:40:00|4650.5|4650.5|4651|4650|4651.5|4650.5|4650.5|4650|502
1635327610000|2021-10-27 09:40:10||4650.5||4650||4650.5||4650|238
1635327640000|2021-10-27 09:40:40|4650.5|4650.5|4650|4649|4651|4650.5|4649.5|4649|2416
1635327650000|2021-10-27 09:40:50|4651|4649.5|4651|4650|4651|4650|4650|4649|1321
1635327660000|2021-10-27 09:41:00|4650.5|4649.5|4650.5|4649.5|4651|4649.5|4650|4649|230
1635327670000|2021-10-27 09:41:10||4649||4649||4649.5||4649|0
1635327680000|2021-10-27 09:41:20|4650|4649.5|4650.5|4649|4650.5|4649.5|4650|4649|260
1635327690000|2021-10-27 09:41:30|4650|4649.5|4650|4649|4650.5|4649.5|4649.5|4649|4069
1635327700000|2021-10-27 09:41:40|4650.5|4649.5|4649.5|4648.5|4650.5|4650|4649|4648|3256
1635327710000|2021-10-27 09:41:50|||||||||11
1635327720000|2021-10-27 09:42:00||4648||4648||4648||4648|116
1635327730000|2021-10-27 09:42:10||4648.5||4648.5||4648.5||4648.5|0
1635327760000|2021-10-27 09:42:40|4649|4648|4649.5|4648.5|4649.5|4648.5|4649|4648|55
1635327770000|2021-10-27 09:42:50|4650|4649|4649.5|4648.5|4650|4649.5|4649.5|4648.5|1617
1635327780000|2021-10-27 09:43:00|||||||||120
1635327790000|2021-10-27 09:43:10|4650.5|4649|4649.5|4649|4650.5|4649.5|4649.5|4648.5|913
1635327820000|2021-10-27 09:43:40|4650|4648.5|4650.5|4649.5|4650.5|4650|4650|4648.5|1076
1635327830000|2021-10-27 09:43:50|4651|4650|4651.5|4650|4651.5|4651|4651|4650|4523
1635327840000|2021-10-27 09:44:00|4652|4650.5|4652|4651|4653|4652|4652|4650.5|1246
1635327850000|2021-10-27 09:44:10|4652.5|4651.5|4654|4653|4654|4653|4652.5|4651.5|444
1635327860000|2021-10-27 09:44:20|4654.5||4654||4654.5||4653.5||206
1635327870000|2021-10-27 09:44:30|4653.5|4652|4653.5|4652|4653.5|4652.5|4651.5|4651|3479
1635327880000|2021-10-27 09:44:40|4654|4652.5|4654.5|4653|4655|4654|4654|4652.5|350
1635327890000|2021-10-27 09:44:50|4654||4654.5||4654.5||4654||0
1635327900000|2021-10-27 09:45:00|4654|4652.5|4653|4652|4654.5|4652.5|4653|4651|580
1635327910000|2021-10-27 09:45:10|4653.5||4653.5||4653.5||4653||10
1635327920000|2021-10-27 09:45:20|4653||4653.5||4653.5||4653||1
1635327930000|2021-10-27 09:45:30|4653|4651.5|4652.5|4651.5|4653|4651.5|4652|4651.5|105
1635327940000|2021-10-27 09:45:40|||||||||23
1635327950000|2021-10-27 09:45:50|4652|4651|4652.5|4651|4652.5|4651|4652|4650|44
1635327960000|2021-10-27 09:46:00|4653.5|4651.5|4653|4651.5|4653.5|4653|4652.5|4651|965
1635327970000|2021-10-27 09:46:10|4652.5|4652|4652.5|4652|4652.5|4652|4652.5|4652|0
1635327980000|2021-10-27 09:46:20|||||||||69
1635327990000|2021-10-27 09:46:30|4651.5|4651|4651.5|4650|4651.5|4651|4651.5|4650|341
1635328000000|2021-10-27 09:46:40|4652|4650.5|4652.5|4651.5|4653.5|4652|4652|4650|514
1635328010000|2021-10-27 09:46:50|4653|4651|4653.5|4652|4654.5|4653|4653|4651|91
1635328020000|2021-10-27 09:47:00||4652.5||4652||4652.5||4652|8
1635328030000|2021-10-27 09:47:10|4654.5|4652.5|4654.5|4653|4654.5|4654|4654.5|4652.5|66
1635328040000|2021-10-27 09:47:20|||||||||87
1635328050000|2021-10-27 09:47:30|4655|4653.5|4656.5|4655|4656.5|4655|4655|4653.5|397
1635328080000|2021-10-27 09:48:00|4657|4655.5|4658|4656|4658|4656|4657|4655.5|338
1635328090000|2021-10-27 09:48:10|4658.5|4656.5|4658|4657|4658.5|4657|4658|4656.5|20
1635328100000|2021-10-27 09:48:20||4657.5||4657||4657.5||4657|0
1635328110000|2021-10-27 09:48:30|4657|4656.5|4658.5|4657.5|4658.5|4658|4657|4656|3053
1635328120000|2021-10-27 09:48:40|4658|4657|4658|4657|4658|4657|4658|4657|3853
1635328130000|2021-10-27 09:48:50|4658.5||4658||4658.5||4658||150
1635328140000|2021-10-27 09:49:00|||||||||24807
1635328150000|2021-10-27 09:49:10|4657.5|4656.5|4657|4656.5|4657.5|4657|4657|4656.5|635
1635328160000|2021-10-27 09:49:20|4658|4657|4658.5|4657.5|4659|4657.5|4657.5|4657|447
1635328170000|2021-10-27 09:49:30||4657||4657||4657||4657|1
1635328180000|2021-10-27 09:49:40|||||||||31
1635328190000|2021-10-27 09:49:50|4658||4658.5||4658.5||4658||1
1635328200000|2021-10-27 09:50:00|4659|4657.5|4660.5|4659|4660.5|4659|4659|4657.5|432
1635328210000|2021-10-27 09:50:10|4660||4660||4660.5||4660||26
1635328220000|2021-10-27 09:50:20|4659.5|4658.5|4659|4657|4660|4658.5|4656|4654.5|2008
1635328230000|2021-10-27 09:50:30|4659.5|4657.5|4658.5|4657|4660|4658.5|4658.5|4657|42
1635328250000|2021-10-27 09:50:50|||||||||30264
1635328270000|2021-10-27 09:51:10|4658||4658.5||4658.5||4658||1040
1635328280000|2021-10-27 09:51:20|4658||4658.5||4658.5||4658||24
1635328290000|2021-10-27 09:51:30|4659|4657.5|4659.5|4658|4660|4659|4659|4657.5|701
1635328300000|2021-10-27 09:51:40|4660||4659.5||4660||4659||107
1635328310000|2021-10-27 09:51:50|4659||4660||4660||4659||817
1635328320000|2021-10-27 09:52:00|||||||||20
1635328330000|2021-10-27 09:52:10|4661|4658.5|4661.5|4660|4661.5|4660|4661|4658.5|340
1635328340000|2021-10-27 09:52:20|4661|4659.5|4661|4660|4661|4660|4659.5|4658.5|786
1635328350000|2021-10-27 09:52:30|4660.5|4659.5|4661.5|4660|4661.5|4660|4660.5|4659|112
1635328360000|2021-10-27 09:52:40|||||||||1
1635328370000|2021-10-27 09:52:50|4662|4660.5|4664.5|4663|4664.5|4663|4662|4660.5|1899
1635328380000|2021-10-27 09:53:00|4665|4664|4665|4664|4666|4664.5|4665|4663.5|144
1635328390000|2021-10-27 09:53:10|||||||||42
1635328400000|2021-10-27 09:53:20|4666|4664.5|4666.5|4665|4666.5|4665|4666|4664.5|142
1635328410000|2021-10-27 09:53:30|4667|4665.5|4667|4666|4667|4666|4667|4665.5|333
1635328420000|2021-10-27 09:53:40|4666.5|4666.5|4665.5|4665|4666.5|4666.5|4665.5|4664|1008
1635328430000|2021-10-27 09:53:50|4666|4665.5|4668|4666.5|4668|4666.5|4666|4665.5|269
1635328440000|2021-10-27 09:54:00|4667.5|4666|4665|4664|4667.5|4666.5|4665|4664|609
1635328450000|2021-10-27 09:54:10|4665.5||4665.5||4665.5||4665.5||0
1635328470000|2021-10-27 09:54:30|||||||||24
1635328480000|2021-10-27 09:54:40|4665|4663.5|4663|4662|4665|4663.5|4663|4661.5|871
1635328490000|2021-10-27 09:54:50|4663.5|4662.5|4664.5|4662.5|4665|4663.5|4663.5|4662.5|336
1635328500000|2021-10-27 09:55:00|4665|4663|4664.5|4662.5|4665|4663.5|4664.5|4662.5|217
1635328510000|2021-10-27 09:55:10|4665|4663|4664.5|4662.5|4665|4663.5|4664.5|4662.5|125
1635328520000|2021-10-27 09:55:20|4664|4662|4666.5|4664.5|4666.5|4664.5|4663.5|4662|337
1635328530000|2021-10-27 09:55:30|4666|4665|4665.5|4663.5|4666|4665|4665.5|4663.5|5
1635328540000|2021-10-27 09:55:40|4666|4664|4666|4664.5|4666.5|4664.5|4666|4663.5|54
1635328550000|2021-10-27 09:55:50||4665||4664.5||4665.5||4664.5|33
1635328570000|2021-10-27 09:56:10|4666.5|4665|4667.5|4666.5|4667.5|4667|4666.5|4665|598
1635328580000|2021-10-27 09:56:20|4668|4667|4669|4667.5|4669.5|4668|4668|4666.5|639
1635328590000|2021-10-27 09:56:30|4669.5|4667|4669|4667|4669.5|4668|4667.5|4667|1881
1635328600000|2021-10-27 09:56:40|4668.5||4668.5||4668.5||4668.5||0
1635328610000|2021-10-27 09:56:50|||||||||3
1635328620000|2021-10-27 09:57:00|4669|4667.5|4668.5|4668|4669|4668|4668.5|4667.5|97
1635328630000|2021-10-27 09:57:10|4668|4667.5|4669|4667|4669|4667.5|4667.5|4667|457
1635328640000|2021-10-27 09:57:20|4668.5||4668.5||4668.5||4668.5||155
1635328650000|2021-10-27 09:57:30|||||||||150
1635328660000|2021-10-27 09:57:40|4669|4667.5|4670|4668.5|4670.5|4669|4669|4667.5|360
1635328670000|2021-10-27 09:57:50|4669.5|4669|4669.5|4668.5|4669.5|4669|4669.5|4668.5|0
1635328680000|2021-10-27 09:58:00|4670|4669|4670|4669|4670|4669|4670|4669|229
1635328700000|2021-10-27 09:58:20|4670.5|4669.5|4671.5|4670|4672|4670|4670.5|4669|253
1635328710000|2021-10-27 09:58:30|4671||4671||4671.5||4671||0
1635328720000|2021-10-27 09:58:40|4671.5|4670.5|4673|4672|4673|4672|4671.5|4670.5|1563
1635328740000|2021-10-27 09:59:00|4672.5||4672.5||4673||4672.5||78
1635328750000|2021-10-27 09:59:10|4673|4672.5|4674|4673|4674.5|4673.5|4673|4672.5|194
1635328760000|2021-10-27 09:59:20|4674.5|4673.5|4675|4673.5|4675|4673.5|4674.5|4673.5|1
1635328770000|2021-10-27 09:59:30|4675.5|4674|4675|4674|4675.5|4674.5|4675|4674|12
1635328790000|2021-10-27 09:59:50|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|57
1635328800000|2021-10-27 10:00:00|||||||||42
1635328810000|2021-10-27 10:00:10|4675|4674|4673|4672|4675|4674|4672.5|4671.5|1392
1635328820000|2021-10-27 10:00:20|4673.5|4672.5|4674|4672.5|4674|4672.5|4673.5|4672.5|195
1635328840000|2021-10-27 10:00:40|4673.5|4671.5|4673|4671.5|4673.5|4671.5|4673|4671.5|122
1635328850000|2021-10-27 10:00:50|4673.5|4672|4673|4672|4673.5|4672.5|4673|4671.5|799
1635328860000|2021-10-27 10:01:00|4672.5|4671|4672|4670|4672.5|4671|4672|4670|299
1635328870000|2021-10-27 10:01:10|4671.5||4672||4672||4671.5||65
1635328880000|2021-10-27 10:01:20||4670.5||4670||4671||4670|0
1635328890000|2021-10-27 10:01:30||4670.5||4671||4671||4670.5|19
1635328910000|2021-10-27 10:01:50||4670.5||4671||4671||4670|3
1635328920000|2021-10-27 10:02:00|||||||||70
1635328930000|2021-10-27 10:02:10|4671.5|4670.5|4671.5|4670|4671.5|4670.5|4671.5|4670|138
1635328940000|2021-10-27 10:02:20|||||||||479
1635328960000|2021-10-27 10:02:40||4670.5||4670||4670.5||4670|94
1635328970000|2021-10-27 10:02:50|||||||||23
1635329000000|2021-10-27 10:03:20|||||||||52
1635329010000|2021-10-27 10:03:30|4670.5|4669.5|4670.5|4669|4671.5|4669.5|4669.5|4668.5|806
1635329020000|2021-10-27 10:03:40||4669.5||4670||4670||4669.5|182
1635329030000|2021-10-27 10:03:50|4671.5||4671.5||4671.5||4671.5||77
1635329040000|2021-10-27 10:04:00||4670.5||4671||4671||4670.5|1
1635329050000|2021-10-27 10:04:10|4672.5||4672.5||4672.5||4672||152
1635329060000|2021-10-27 10:04:20|4671.5|4671.5|4671.5|4670|4673|4671.5|4670.5|4670|753
1635329070000|2021-10-27 10:04:30|4672.5|4670.5|4671.5|4671|4672.5|4671.5|4671.5|4670.5|462
1635329080000|2021-10-27 10:04:40|4672|4670.5|4672.5|4671.5|4672.5|4671.5|4672|4670.5|245
1635329090000|2021-10-27 10:04:50|||||||||40
1635329100000|2021-10-27 10:05:00|4672|4671|4670.5|4669|4672|4671|4670.5|4669|1287
1635329110000|2021-10-27 10:05:10|4670||4670||4670||4670||0
1635329120000|2021-10-27 10:05:20|||||||||3
1635329130000|2021-10-27 10:05:30|4669.5|4669.5|4669.5|4668.5|4669.5|4669.5|4669.5|4668.5|286
1635329140000|2021-10-27 10:05:40|||||||||206
1635329160000|2021-10-27 10:06:00|4670|4669|4672|4670.5|4672|4671.5|4670|4668.5|1306
1635329170000|2021-10-27 10:06:10|4672.5|4671|4672|4671|4672.5|4671.5|4672|4671|340
1635329180000|2021-10-27 10:06:20|||||||||100
1635329190000|2021-10-27 10:06:30|4671.5|4671.5|4672|4671.5|4672.5|4671.5|4671.5|4671.5|77
1635329200000|2021-10-27 10:06:40|4672.5|4671|4672|4671|4672.5|4671.5|4672|4671|93
1635329210000|2021-10-27 10:06:50|4671.5|4670.5|4672|4670.5|4672|4671|4671|4670.5|757
1635329220000|2021-10-27 10:07:00|4672.5|4671|4672.5|4672|4672.5|4672|4672.5|4671|93
1635329230000|2021-10-27 10:07:10|4672|4671|4672|4670.5|4672.5|4671|4672|4670.5|5
1635329240000|2021-10-27 10:07:20|4671.5|4671|4671.5|4671|4672|4671|4671.5|4670.5|128
1635329250000|2021-10-27 10:07:30||4670.5||4671||4671||4670.5|0
1635329260000|2021-10-27 10:07:40||4670.5||4670.5||4670.5||4670.5|0
1635329270000|2021-10-27 10:07:50||4671||4671||4671||4671|0
1635329280000|2021-10-27 10:08:00|4672||4672||4672||4672||281
1635329340000|2021-10-27 10:09:00|4671.5|4670.5|4671.5|4670.5|4671.5|4670.5|4670.5|4670|1317
1635329350000|2021-10-27 10:09:10|4671|4670|4671.5|4670|4671.5|4670|4671|4670|395
1635329360000|2021-10-27 10:09:20|4671||4671||4671||4671||0
1635329370000|2021-10-27 10:09:30|4671.5|4670.5|4671|4670|4671.5|4670.5|4671|4670|423
1635329380000|2021-10-27 10:09:40||4670.5||4670||4670.5||4670|0
1635329420000|2021-10-27 10:10:20|4670.5|4669.5|4669.5|4668|4671|4669.5|4669.5|4667.5|1173
1635329430000|2021-10-27 10:10:30|4669|4667.5|4665.5|4664.5|4669|4667.5|4665.5|4664|473
1635329440000|2021-10-27 10:10:40|4665|4664|4665|4663.5|4665.5|4664|4665|4663.5|0
1635329450000|2021-10-27 10:10:50|4664.5||4665||4665||4664.5||138
1635329460000|2021-10-27 10:11:00|4665.5|4664|4666.5|4665.5|4667.5|4666|4665.5|4663.5|881
1635329470000|2021-10-27 10:11:10|||||||||152
1635329500000|2021-10-27 10:11:40|4666|4665|4667.5|4666.5|4667.5|4666.5|4665.5|4664.5|3933
1635329510000|2021-10-27 10:11:50|4668.5|4667|4668|4667|4670.5|4669.5|4667.5|4667|2162
1635329520000|2021-10-27 10:12:00|4667.5|4666|4667|4665.5|4667.5|4666|4666.5|4665|917
1635329540000|2021-10-27 10:12:20|4667.5|4666|4669|4667|4669|4668|4667.5|4666|923
1635329550000|2021-10-27 10:12:30|4668.5||4669||4669||4668.5||0
1635329560000|2021-10-27 10:12:40|||||||||11
1635329570000|2021-10-27 10:12:50|4668.5|4667.5|4669|4667.5|4669|4667.5|4668|4667.5|340
1635329580000|2021-10-27 10:13:00||4667||4667||4667||4667|0
1635329590000|2021-10-27 10:13:10|||||||||122
1635329600000|2021-10-27 10:13:20|4668.5||4668.5||4668.5||4668||182
1635329610000|2021-10-27 10:13:30|4668||4668||4668||4668||0
1635329620000|2021-10-27 10:13:40|4667.5|4666.5|4667|4666|4667.5|4666.5|4667|4666|337
1635329630000|2021-10-27 10:13:50|4666.5||4667||4667||4666.5||100
1635329640000|2021-10-27 10:14:00|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|70
1635329650000|2021-10-27 10:14:10|||||||||10
1635329670000|2021-10-27 10:14:30|4666|4665|4666|4665|4666|4665|4666|4665|254
1635329690000|2021-10-27 10:14:50|4666.5|4665.5|4669|4668|4669.5|4668.5|4666.5|4665.5|1831
1635329700000|2021-10-27 10:15:00|||||||||1600
1635329720000|2021-10-27 10:15:20|4668.5||4669||4669||4668.5||0
1635329730000|2021-10-27 10:15:30|||||||||406
1635329740000|2021-10-27 10:15:40|4668.5|4667.5|4669|4667.5|4669|4668|4668|4667.5|160
1635329750000|2021-10-27 10:15:50||4668||4668||4668||4668|0
1635329770000|2021-10-27 10:16:10|4668.5|4668.5|4669|4668|4669|4668.5|4668.5|4668|283
1635329800000|2021-10-27 10:16:40|4669.5|4668.5|4672|4670.5|4672.5|4671|4669.5|4668.5|240
1635329810000|2021-10-27 10:16:50|4672.5|4671|4673|4671.5|4673.5|4671.5|4672.5|4671|74
1635329830000|2021-10-27 10:17:10|4672.5|4672|4673|4671.5|4673|4672|4672.5|4671.5|0
1635329840000|2021-10-27 10:17:20|4673.5|4672|4674|4672.5|4674|4673|4673|4672|1834
1635329880000|2021-10-27 10:18:00|4673.5||4674||4674||4673||180
1635329910000|2021-10-27 10:18:30|||||||||210
1635329920000|2021-10-27 10:18:40|4674.5|4673|4677.5|4676|4677.5|4676|4674.5|4673|1512
1635329930000|2021-10-27 10:18:50|4678|4676.5|4676.5|4675|4678|4677|4675.5|4674|1421
1635329950000|2021-10-27 10:19:10|4676|4674.5|4677|4675|4677|4675|4676|4674.5|1
1635329960000|2021-10-27 10:19:20|4676.5|4674.5|4676|4674.5|4676.5|4675|4676|4674.5|0
1635329970000|2021-10-27 10:19:30||4675||4675||4675||4675|0
1635329980000|2021-10-27 10:19:40||4674.5||4675||4675||4674.5|0
1635329990000|2021-10-27 10:19:50|4676.5|4675.5|4677|4676|4677|4676|4676|4675.5|78
1635330010000|2021-10-27 10:20:10|4676.5|4675.5|4676|4674|4677|4675.5|4675.5|4674|234
1635330020000|2021-10-27 10:20:20||4674.5||4674||4675||4674|0
1635330030000|2021-10-27 10:20:30|4675.5||4675.5||4675.5||4675.5||1
1635330040000|2021-10-27 10:20:40|4675||4675.5||4675.5||4675||26
1635330060000|2021-10-27 10:21:00|4675||4675||4675.5||4675||35
1635330070000|2021-10-27 10:21:10|4674|4673.5|4673.5|4672.5|4674|4673.5|4673.5|4672.5|595
1635330090000|2021-10-27 10:21:30|4674|4673|4675|4674|4675|4674|4674|4672.5|150
1635330120000|2021-10-27 10:22:00|4675.5|4674.5|4675.5|4674|4675.5|4674.5|4675|4674|191
1635330130000|2021-10-27 10:22:10|4675|4673.5|4675|4673.5|4675|4673.5|4674.5|4673.5|232
1635330150000|2021-10-27 10:22:30||4674||4674||4674||4674|48
1635330170000|2021-10-27 10:22:50||4673.5||4674||4674||4673.5|55
1635330180000|2021-10-27 10:23:00|4675.5|4674.5|4674|4673|4676|4675|4674|4673|895
1635330190000|2021-10-27 10:23:10|4673.5||4674||4674||4673.5||55
1635330210000|2021-10-27 10:23:30|4674.5|4673.5|4675.5|4674|4675.5|4674.5|4674.5|4673|880
1635330220000|2021-10-27 10:23:40|4676|4674.5|4675|4674|4676.5|4675.5|4675|4674|587
1635330230000|2021-10-27 10:23:50|4675.5|4673.5|4675.5|4674|4675.5|4674|4675.5|4673.5|0
1635330240000|2021-10-27 10:24:00|4676|4674.5|4676|4674.5|4676|4674.5|4676|4674.5|0
1635330290000|2021-10-27 10:24:50|4675.5|4674|4675|4673.5|4675.5|4674|4674|4673|584
1635330300000|2021-10-27 10:25:00|4676|4674|4676|4674|4676.5|4675|4676|4674|226
1635330310000|2021-10-27 10:25:10|4675.5|4674.5|4676|4674|4676|4674.5|4675|4674|0
1635330320000|2021-10-27 10:25:20||4674.5||4674.5||4674.5||4674.5|0
1635330330000|2021-10-27 10:25:30|4676.5|4675|4676.5|4675.5|4676.5|4675.5|4676|4675|274
1635330340000|2021-10-27 10:25:40|||||||||8
1635330350000|2021-10-27 10:25:50|||||||||42
1635330370000|2021-10-27 10:26:10|4677||4677||4677||4677||4
1635330380000|2021-10-27 10:26:20|4676.5||4676.5||4677||4676.5||0
1635330390000|2021-10-27 10:26:30|4677||4677||4677||4677||0
1635330400000|2021-10-27 10:26:40|4676.5||4676.5||4676.5||4676.5||0
1635330410000|2021-10-27 10:26:50|4676|4675|4676.5|4675.5|4676.5|4675.5|4675.5|4675|624
1635330420000|2021-10-27 10:27:00|||||||||8
1635330430000|2021-10-27 10:27:10|4677|4676|4677|4675.5|4677|4676.5|4677|4675.5|59
1635330440000|2021-10-27 10:27:20||4676||4675.5||4676.5||4675.5|0
1635330450000|2021-10-27 10:27:30|||||||||7
1635330480000|2021-10-27 10:28:00|4677.5|4676|4678|4676.5|4678|4677.5|4677.5|4676|498
1635330490000|2021-10-27 10:28:10||4677||4677||4677||4677|0
1635330500000|2021-10-27 10:28:20|4677.5||4678||4678||4677.5||215
1635330510000|2021-10-27 10:28:30|4678.5|4677.5|4678.5|4677.5|4678.5|4677.5|4678.5|4677|318
1635330520000|2021-10-27 10:28:40|4678||4678||4678||4678||355
1635330530000|2021-10-27 10:28:50|4677.5|4677|4678|4677|4678|4677|4677.5|4677|386
1635330550000|2021-10-27 10:29:10||4677.5||4677||4677.5||4677|125
1635330570000|2021-10-27 10:29:30|4677.5|4676.5|4678|4676.5|4678|4676.5|4677|4676.5|199
1635330580000|2021-10-27 10:29:40|4677.5|4676|4676|4675|4678|4676|4675.5|4675|829
1635330590000|2021-10-27 10:29:50|4676.5|4675.5|4676.5|4675|4676.5|4675.5|4676.5|4675|21
1635330600000|2021-10-27 10:30:00||4675.5||4675.5||4675.5||4675.5|3
1635330610000|2021-10-27 10:30:10|4677|4676|4678|4676.5|4678|4676.5|4677|4676|216
1635330620000|2021-10-27 10:30:20|4677.5||4678||4678||4677.5||25
1635330640000|2021-10-27 10:30:40|4677.5||4677.5||4677.5||4677.5||0
1635330650000|2021-10-27 10:30:50|4677||4677||4677||4677||0
1635330660000|2021-10-27 10:31:00|||||||||96
1635330680000|2021-10-27 10:31:20|4677.5|4677|4678|4677|4679|4678|4677.5|4677|508
1635330690000|2021-10-27 10:31:30|4679|4677.5|4680.5|4679|4681|4680|4679|4677.5|2130
1635330700000|2021-10-27 10:31:40|4681|4679.5|4681|4680|4681|4680|4680.5|4679.5|418
1635330740000|2021-10-27 10:32:20|||||||||250
1635330760000|2021-10-27 10:32:40|4680.5|4679|4680.5|4679.5|4680.5|4679.5|4680|4679|631
1635330770000|2021-10-27 10:32:50|||||||||68
1635330780000|2021-10-27 10:33:00|4680|4680|4680|4678.5|4680.5|4680|4678.5|4677|2664
1635330790000|2021-10-27 10:33:10|4679.5|4677.5|4679|4677.5|4680|4677.5|4679|4677|309
1635330800000|2021-10-27 10:33:20|||||||||15
1635330810000|2021-10-27 10:33:30|4679.5|4678|4679.5|4678|4679.5|4678|4679|4677.5|0
1635330820000|2021-10-27 10:33:40|||||||||21
1635330830000|2021-10-27 10:33:50|4679||4679.5||4679.5||4679||183
1635330840000|2021-10-27 10:34:00|4679|4677.5|4678|4676.5|4679|4677.5|4677|4676.5|1466
1635330880000|2021-10-27 10:34:40|4677.5|4676|4675|4674|4677.5|4676|4675|4673.5|1599
1635330890000|2021-10-27 10:34:50|4674.5|4673.5|4674.5|4673|4674.5|4673.5|4674.5|4673|167
1635330900000|2021-10-27 10:35:00||4673.5||4673.5||4673.5||4673.5|0
1635330910000|2021-10-27 10:35:10|||||||||2
1635330930000|2021-10-27 10:35:30|||||||||76
1635330940000|2021-10-27 10:35:40|4674|4673|4674|4672.5|4674|4673|4674|4672.5|151
1635330950000|2021-10-27 10:35:50|4673.5||4673.5||4673.5||4673.5||11
1635330960000|2021-10-27 10:36:00|4673|4672|4672.5|4671.5|4673|4672|4672.5|4671|920
1635330970000|2021-10-27 10:36:10|4672|4672|4672|4670.5|4672.5|4672|4672|4670.5|992
1635330980000|2021-10-27 10:36:20||4671||4670.5||4671||4670.5|149
1635331000000|2021-10-27 10:36:40|4672.5|4671|4672.5|4671|4672.5|4672|4672|4671|482
1635331010000|2021-10-27 10:36:50|4672|4670.5|4671.5|4670.5|4672.5|4670.5|4671.5|4670.5|57
1635331030000|2021-10-27 10:37:10|4672|4671|4671.5|4671|4672.5|4671.5|4671.5|4670.5|748
1635331040000|2021-10-27 10:37:20|4671|4670.5|4670.5|4669.5|4671.5|4670.5|4670.5|4669.5|875
1635331080000|2021-10-27 10:38:00|4670||4670||4670||4670||3
1635331120000|2021-10-27 10:38:40|4670.5|4670|4672.5|4671|4672.5|4671|4670.5|4670|1510
1635331140000|2021-10-27 10:39:00|4672|4670.5|4671|4670|4672|4670.5|4671|4670|871
1635331150000|2021-10-27 10:39:10|4671.5|4670.5|4671.5|4670|4671.5|4670.5|4671|4670|211
1635331160000|2021-10-27 10:39:20|4671|4670.5|4671.5|4670|4671.5|4670.5|4671|4670|38
1635331170000|2021-10-27 10:39:30|4672.5|4670.5|4673.5|4672|4673.5|4672.5|4672.5|4670.5|698
1635331190000|2021-10-27 10:39:50|4673||4673||4673||4673||0
1635331210000|2021-10-27 10:40:10|4672.5|4671.5|4673.5|4672.5|4673.5|4672.5|4671.5|4671|2475
1635331220000|2021-10-27 10:40:20|4673|4672|4673|4672|4673|4672|4673|4672|131
1635331230000|2021-10-27 10:40:30|4673.5|4672.5|4674.5|4673.5|4675|4674|4673.5|4672|1695
1635331240000|2021-10-27 10:40:40|4674|4674|4674|4673|4674|4674|4673.5|4673|1144
1635331260000|2021-10-27 10:41:00|4673.5|4672.5|4673|4671.5|4674|4672.5|4673|4671.5|435
1635331270000|2021-10-27 10:41:10|4672.5||4672.5||4672.5||4672.5||0
1635331300000|2021-10-27 10:41:40|4672||4672||4672||4672||125
1635331330000|2021-10-27 10:42:10|4672.5|4672|4673|4672|4673|4672|4672.5|4672|252
1635331380000|2021-10-27 10:43:00|||||||||4
1635331430000|2021-10-27 10:43:50|4673.5|4672.5|4674|4673|4674.5|4673.5|4673.5|4672|945
1635331440000|2021-10-27 10:44:00|4674.5|4673.5|4674.5|4673.5|4675|4674|4674.5|4673|520
1635331450000|2021-10-27 10:44:10|4674||4674.5||4674.5||4674||0
1635331460000|2021-10-27 10:44:20|4675|4674|4675|4674|4675|4674|4675|4674|143
1635331470000|2021-10-27 10:44:30|4674.5|4673.5|4674.5|4673.5|4676|4675|4674|4673.5|4602
1635331490000|2021-10-27 10:44:50|4675|4674|4674.5|4673.5|4675|4674.5|4674.5|4673.5|250
1635331500000|2021-10-27 10:45:00|||||||||217
1635331540000|2021-10-27 10:45:40|4675|4674|4675|4674|4675|4674.5|4675|4673.5|598
1635331580000|2021-10-27 10:46:20||4674.5||4674||4674.5||4674|6285
1635331590000|2021-10-27 10:46:30|4674.5||4675||4675||4674.5||0
1635331620000|2021-10-27 10:47:00|||||||||106
1635331660000|2021-10-27 10:47:40|||||||||84
1635331670000|2021-10-27 10:47:50|4674.5|4673.5|4674.5|4674|4675|4674|4674.5|4673.5|863
1635331680000|2021-10-27 10:48:00|4675|4674.5|4675|4674|4675|4674.5|4675|4674|42
1635331690000|2021-10-27 10:48:10|4674.5|4673.5|4674|4673.5|4674.5|4673.5|4674|4673.5|444
1635331710000|2021-10-27 10:48:30|4674.5|4674|4674.5|4673.5|4674.5|4674|4674.5|4673.5|428
1635331720000|2021-10-27 10:48:40|4675|4674|4675|4674|4675|4674|4675|4674|309
1635331730000|2021-10-27 10:48:50||4673.5||4673.5||4673.5||4673.5|0
1635331740000|2021-10-27 10:49:00|4674.5||4674.5||4675||4674.5||119
1635331770000|2021-10-27 10:49:30|4674|4673|4672.5|4671.5|4674|4673|4672.5|4671.5|1868
1635331790000|2021-10-27 10:49:50|4673|4672|4673|4672|4674|4672.5|4673|4671.5|347
1635331800000|2021-10-27 10:50:00|4672.5||4672.5||4672.5||4672.5||0
1635331810000|2021-10-27 10:50:10||4671.5||4671.5||4671.5||4671.5|75
1635331820000|2021-10-27 10:50:20|4672|4672|4670.5|4669.5|4672|4672|4670.5|4669|2151
1635331830000|2021-10-27 10:50:30|||||||||18
1635331850000|2021-10-27 10:50:50|4670|4670|4669|4667.5|4671.5|4670.5|4668.5|4667.5|1878
1635331860000|2021-10-27 10:51:00|4668.5|4668|4670.5|4668.5|4670.5|4669.5|4668.5|4667.5|810
1635331870000|2021-10-27 10:51:10||4669||4669||4669||4668.5|21
1635331880000|2021-10-27 10:51:20|4670|4668.5|4669.5|4668.5|4670|4668.5|4669.5|4668.5|8
1635331890000|2021-10-27 10:51:30|4670|4669|4670|4668.5|4670.5|4669.5|4670|4668.5|393
1635331900000|2021-10-27 10:51:40|4670.5|4669|4669.5|4668.5|4670.5|4669|4669.5|4668.5|0
1635331910000|2021-10-27 10:51:50|||||||||63
1635331920000|2021-10-27 10:52:00||4669||4669||4669||4669|414
1635331930000|2021-10-27 10:52:10|4670|4669.5|4671.5|4670|4671.5|4670.5|4670|4669|534
1635331940000|2021-10-27 10:52:20|4671|4669.5|4671|4669|4671.5|4669.5|4670|4669|376
1635331950000|2021-10-27 10:52:30|4670.5||4670||4670.5||4670||54
1635331960000|2021-10-27 10:52:40|4669.5|4668.5|4668.5|4667.5|4669.5|4668.5|4668|4667.5|1517
1635331970000|2021-10-27 10:52:50|4668|4667|4668|4666.5|4668|4667|4668|4666|117
1635331980000|2021-10-27 10:53:00|4668.5|4667|4669|4667.5|4669.5|4668.5|4668.5|4667|718
1635331990000|2021-10-27 10:53:10|4669.5|4668|4670|4669|4670|4669|4669.5|4668|164
1635332000000|2021-10-27 10:53:20|4669.5|4668.5|4669.5|4668.5|4670|4669|4669|4668.5|382
1635332010000|2021-10-27 10:53:30|4670|4669|4670|4669|4670|4669|4670|4669|39
1635332020000|2021-10-27 10:53:40|4670.5|4669.5|4671|4670|4671|4670|4670|4669|573
1635332030000|2021-10-27 10:53:50|4670.5|4669.5|4669.5|4668.5|4670.5|4669.5|4669.5|4668.5|861
1635332040000|2021-10-27 10:54:00||4669||4668.5||4669||4668.5|271
1635332050000|2021-10-27 10:54:10|4669|4668|4669|4668|4669|4668|4669|4668|159
1635332060000|2021-10-27 10:54:20|||||||||138
1635332070000|2021-10-27 10:54:30|||||||||10
1635332100000|2021-10-27 10:55:00|4669.5|4668.5|4670.5|4669|4670.5|4669|4669.5|4668.5|643
1635332120000|2021-10-27 10:55:20|4670|4668.5|4669.5|4668|4670|4668.5|4669.5|4668|284
1635332130000|2021-10-27 10:55:30||4668.5||4669||4669||4668.5|55
1635332140000|2021-10-27 10:55:40|4669|4668|4669.5|4668.5|4669.5|4668.5|4669|4668|11
1635332150000|2021-10-27 10:55:50|4669|4669|4668|4666.5|4669|4669|4668|4666.5|201
1635332160000|2021-10-27 10:56:00|4667.5|4667|4667|4665.5|4667.5|4667|4667|4665.5|42
1635332170000|2021-10-27 10:56:10|4666.5|4665|4666.5|4665|4667|4665|4666.5|4665|5116
1635332180000|2021-10-27 10:56:20|4666|4664.5|4666|4664.5|4666|4665|4665|4664.5|0
1635332190000|2021-10-27 10:56:30||4665||4664.5||4665||4664.5|113
1635332200000|2021-10-27 10:56:40|4665.5|4665|4666|4665|4666|4665|4665.5|4665|49
1635332220000|2021-10-27 10:57:00|4666.5|4665.5|4666|4665|4666.5|4665.5|4666|4665|164
1635332240000|2021-10-27 10:57:20|4666.5|4665.5|4666.5|4665.5|4667|4665.5|4666.5|4665.5|248
1635332250000|2021-10-27 10:57:30|||||||||195
1635332280000|2021-10-27 10:58:00|4666|4666|4666|4665|4666|4666|4666|4665|119
1635332290000|2021-10-27 10:58:10||4665.5||4665||4665.5||4665|0
1635332300000|2021-10-27 10:58:20|||||||||28
1635332310000|2021-10-27 10:58:30|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|346
1635332320000|2021-10-27 10:58:40|4665|4664|4664|4662.5|4665.5|4664|4662|4661|1772
1635332330000|2021-10-27 10:58:50|4664.5|4663|4664.5|4663|4664.5|4663.5|4664.5|4662.5|206
1635332340000|2021-10-27 10:59:00|4664|4662.5|4664.5|4662.5|4664.5|4663|4664|4662.5|20
1635332350000|2021-10-27 10:59:10|4664|4663|4663|4662|4664.5|4663.5|4662|4660|717
1635332360000|2021-10-27 10:59:20||4661.5||4661.5||4661.5||4661.5|0
1635332370000|2021-10-27 10:59:30|||||||||3
1635332380000|2021-10-27 10:59:40|||||||||131
1635332390000|2021-10-27 10:59:50|4662.5|4661|4661.5|4660.5|4662.5|4661|4661.5|4660|126
1635332400000|2021-10-27 11:00:00|4661|4660|4660.5|4660|4661|4660.5|4660.5|4660|563
1635332410000|2021-10-27 11:00:10||4659.5||4659.5||4659.5||4659.5|74
1635332420000|2021-10-27 11:00:20|||||||||3098
1635332430000|2021-10-27 11:00:30|4661|4660|4661|4659.5|4661|4660|4661|4659.5|233
1635332440000|2021-10-27 11:00:40|4660.5||4661||4661||4660.5||0
1635332450000|2021-10-27 11:00:50|4661.5|4660|4662|4661|4662|4661.5|4661.5|4660|1387
1635332460000|2021-10-27 11:01:00|4662.5|4661.5|4662|4661|4662.5|4662|4662|4660.5|129
1635332470000|2021-10-27 11:01:10|4662.5|4660.5|4660|4659|4662.5|4660.5|4660|4659|2003
1635332480000|2021-10-27 11:01:20|4660.5|4659.5|4661.5|4660.5|4662|4660.5|4660.5|4659|194
1635332490000|2021-10-27 11:01:30|4661|4661|4661.5|4661|4661.5|4661|4661|4660.5|172
1635332500000|2021-10-27 11:01:40|4661|4660.5|4661|4660.5|4661|4660.5|4661|4660.5|58
1635332510000|2021-10-27 11:01:50|||||||||109
1635332520000|2021-10-27 11:02:00|4661.5|4660|4661|4659.5|4661.5|4660|4660.5|4659.5|246
1635332530000|2021-10-27 11:02:10|4661.5|4660|4661|4659.5|4661.5|4660|4660.5|4659.5|119
1635332540000|2021-10-27 11:02:20|4661.5|4660|4659.5|4658|4661.5|4660.5|4659|4658|520
1635332550000|2021-10-27 11:02:30|4660|4658.5|4659.5|4658.5|4660.5|4658.5|4659.5|4658|222
1635332560000|2021-10-27 11:02:40|4659||4659||4659.5||4659||0
1635332570000|2021-10-27 11:02:50|4658.5|4657.5|4657.5|4656.5|4659|4657.5|4657.5|4656.5|551
1635332580000|2021-10-27 11:03:00|4658|4657|4658.5|4657|4658.5|4657|4658|4656.5|601
1635332600000|2021-10-27 11:03:20|4659|4657.5|4660.5|4658.5|4660.5|4659|4658.5|4657|540
1635332610000|2021-10-27 11:03:30||4659||4659||4659||4659|3
1635332620000|2021-10-27 11:03:40|||||||||87
1635332650000|2021-10-27 11:04:10|||||||||607
1635332660000|2021-10-27 11:04:20|||||||||3
1635332670000|2021-10-27 11:04:30||4659.5||4659||4659.5||4659|136
1635332680000|2021-10-27 11:04:40|4660|4659.5|4660.5|4659|4660.5|4659.5|4657.5|4656.5|1884
1635332690000|2021-10-27 11:04:50|4660||4660||4660||4660||462
1635332710000|2021-10-27 11:05:10|4660.5|4659.5|4661|4660|4661|4660|4660.5|4659|402
1635332720000|2021-10-27 11:05:20|4661.5|4660.5|4662.5|4662|4663.5|4662|4661.5|4660|860
1635332730000|2021-10-27 11:05:30|4663||4663||4663||4663||167
1635332740000|2021-10-27 11:05:40|4662.5||4662.5||4662.5||4662.5||0
1635332750000|2021-10-27 11:05:50|4662|4661.5|4662|4661.5|4662|4661.5|4662|4661.5|192
1635332760000|2021-10-27 11:06:00|4661.5|4661|4661.5|4660.5|4661.5|4661|4661.5|4660.5|32
1635332770000|2021-10-27 11:06:10|4662|4661|4662.5|4661|4662.5|4661|4662|4661|0
1635332780000|2021-10-27 11:06:20|4662||4662.5||4662.5||4662||42
1635332790000|2021-10-27 11:06:30|4663|4661.5|4662.5|4661.5|4663|4662|4662|4661|329
1635332800000|2021-10-27 11:06:40|4662|4662|4661.5|4661|4663|4662|4661.5|4661|1175
1635332810000|2021-10-27 11:06:50|4662||4662||4662||4662||0
1635332820000|2021-10-27 11:07:00|4661.5|4660.5|4662|4661|4662|4661|4661.5|4660.5|99
1635332830000|2021-10-27 11:07:10|4662.5|4662|4663.5|4663|4663.5|4663|4661.5|4662|392
1635332840000|2021-10-27 11:07:20|4663|4662|4662|4660.5|4663|4662|4662|4660|439
1635332850000|2021-10-27 11:07:30|4661.5||4662||4662||4661||325
1635332860000|2021-10-27 11:07:40|4661.5|4660|4661|4660|4661.5|4660|4661|4660|73
1635332870000|2021-10-27 11:07:50|4661.5|4660.5|4661.5|4660.5|4661.5|4660.5|4661.5|4660|66
1635332880000|2021-10-27 11:08:00|4661|4660|4661|4660|4661.5|4660|4661|4660|94
1635332930000|2021-10-27 11:08:50|4660.5|4659.5|4661.5|4661|4661.5|4661|4660|4659.5|1435
1635332940000|2021-10-27 11:09:00|4661|4660|4660|4659.5|4661|4660|4660|4659|1164
1635332950000|2021-10-27 11:09:10|4659.5|4658.5|4659.5|4658|4660|4658.5|4659.5|4658|37
1635332960000|2021-10-27 11:09:20|4660|4658.5|4660|4658|4660|4658.5|4659.5|4658|960
1635332970000|2021-10-27 11:09:30|4659.5||4659||4659.5||4659||26
1635332980000|2021-10-27 11:09:40|4659.5|4658.5|4659|4658|4659.5|4658.5|4659|4658|230
1635333000000|2021-10-27 11:10:00|4659.5|4658.5|4659.5|4658|4659.5|4658.5|4659.5|4658|80
1635333010000|2021-10-27 11:10:10|4659|4657.5|4659.5|4658|4659.5|4658|4659|4657.5|3
1635333020000|2021-10-27 11:10:20|4659||4659||4659||4659||0
1635333030000|2021-10-27 11:10:30|||||||||145
1635333040000|2021-10-27 11:10:40|||||||||2
1635333060000|2021-10-27 11:11:00|4658.5|4657.5|4659|4658|4659.5|4658|4658|4657.5|2000
1635333070000|2021-10-27 11:11:10|4659.5|4658.5|4660|4659.5|4660.5|4659.5|4659.5|4658|451
1635333080000|2021-10-27 11:11:20|4660.5|4660|4660|4659.5|4660.5|4660|4660|4659.5|159
1635333090000|2021-10-27 11:11:30|4660.5|4659|4660.5|4659.5|4660.5|4660|4660.5|4659|306
1635333100000|2021-10-27 11:11:40|||||||||472
1635333110000|2021-10-27 11:11:50|||||||||43
1635333120000|2021-10-27 11:12:00|||||||||100
1635333130000|2021-10-27 11:12:10|4660||4660.5||4660.5||4660||21
1635333150000|2021-10-27 11:12:30|||||||||50
1635333160000|2021-10-27 11:12:40||4660||4660||4660||4660|0
1635333180000|2021-10-27 11:13:00|||||||||4
1635333190000|2021-10-27 11:13:10|4661|4660.5|4661.5|4660|4661.5|4660.5|4661|4660|498
1635333200000|2021-10-27 11:13:20|||||||||3
1635333210000|2021-10-27 11:13:30|4661|4660.5|4659|4658|4662.5|4661|4659|4658|3908
1635333220000|2021-10-27 11:13:40||4657.5||4657.5||4657.5||4657.5|0
1635333230000|2021-10-27 11:13:50|4658.5|4658|4658.5|4657.5|4659|4658|4658.5|4657.5|1028
1635333240000|2021-10-27 11:14:00|4659|4657|4655|4654|4659|4657|4654.5|4653.5|1527
1635333250000|2021-10-27 11:14:10|4654.5|4653.5|4654.5|4653.5|4655|4653.5|4654.5|4653|225
1635333260000|2021-10-27 11:14:20|4654|4653|4654|4653.5|4654.5|4654|4654|4653|836
1635333270000|2021-10-27 11:14:30||4653||4653||4653||4653|41
1635333280000|2021-10-27 11:14:40|4654.5|4653.5|4654.5|4653|4654.5|4653.5|4654.5|4653|78
1635333300000|2021-10-27 11:15:00|4654|4654|4654.5|4653.5|4654.5|4654|4654|4653|314
1635333310000|2021-10-27 11:15:10|4655.5|4654|4655.5|4655|4656.5|4655.5|4655.5|4653.5|1089
1635333320000|2021-10-27 11:15:20|4655|4654.5|4655.5|4654.5|4655.5|4654.5|4655|4654|222
1635333360000|2021-10-27 11:16:00|4655|4654|4655|4653|4655|4654|4653.5|4652.5|438
1635333370000|2021-10-27 11:16:10|||||||||150
1635333380000|2021-10-27 11:16:20|4654.5||4654||4654.5||4654||2049
1635333390000|2021-10-27 11:16:30|4653.5|4652.5|4651.5|4650.5|4653.5|4652.5|4651.5|4650.5|450
1635333410000|2021-10-27 11:16:50|4651|4650|4651|4650|4651|4650|4650.5|4650|1149
1635333420000|2021-10-27 11:17:00|4650.5|4649.5|4650|4649|4651|4649.5|4649.5|4649|542
1635333430000|2021-10-27 11:17:10|4649.5|4649.5|4649.5|4648|4649.5|4649.5|4649|4647.5|464
1635333440000|2021-10-27 11:17:20|||||||||979
1635333450000|2021-10-27 11:17:30|4649|4648.5|4649.5|4648|4649.5|4648.5|4648.5|4648|528
1635333460000|2021-10-27 11:17:40|4649|4647.5|4648.5|4647|4649.5|4647.5|4648.5|4647|16
1635333470000|2021-10-27 11:17:50|4649|4647.5|4649|4648|4649|4648|4648.5|4647.5|759
1635333480000|2021-10-27 11:18:00|||||||||78
1635333490000|2021-10-27 11:18:10|4649.5|4648.5|4649.5|4648|4649.5|4648.5|4649.5|4648|259
1635333500000|2021-10-27 11:18:20|||||||||107
1635333510000|2021-10-27 11:18:30|4649||4649.5||4649.5||4649||0
1635333520000|2021-10-27 11:18:40|4649||4649||4649||4649||0
1635333530000|2021-10-27 11:18:50|4648.5|4647.5|4648.5|4647.5|4649|4648|4648|4647.5|470
1635333540000|2021-10-27 11:19:00|||||||||6
1635333550000|2021-10-27 11:19:10|||||||||27
1635333580000|2021-10-27 11:19:40|4648|4646.5|4647|4645.5|4648|4646.5|4646.5|4645|342
1635333590000|2021-10-27 11:19:50|4647.5|4646|4648.5|4647|4648.5|4648|4647.5|4646|1412
1635333600000|2021-10-27 11:20:00|4648|4646.5|4648|4646.5|4648.5|4646.5|4648|4646.5|94
1635333610000|2021-10-27 11:20:10|4648.5||4648.5||4648.5||4648||74
1635333620000|2021-10-27 11:20:20|4648||4648.5||4648.5||4648||0
1635333630000|2021-10-27 11:20:30|4648|4647.5|4648.5|4647|4649.5|4649|4648|4647|1410
1635333650000|2021-10-27 11:20:50|4649|4647.5|4648.5|4647|4649|4648.5|4648.5|4647|545
1635333660000|2021-10-27 11:21:00|4649|4647.5|4649|4647.5|4649|4647.5|4649|4647.5|0
1635333670000|2021-10-27 11:21:10|||||||||10
1635333680000|2021-10-27 11:21:20|4648.5|4647|4647|4645.5|4648.5|4647|4646.5|4645.5|2868
1635333690000|2021-10-27 11:21:30|4647.5|4646|4648|4646.5|4648|4647.5|4647|4645.5|1414
1635333700000|2021-10-27 11:21:40|4648.5|4647|4648|4647|4649|4647.5|4648|4647|160
1635333710000|2021-10-27 11:21:50|||||||||356
1635333720000|2021-10-27 11:22:00|||||||||33
1635333730000|2021-10-27 11:22:10||4647.5||4647.5||4647.5||4647.5|21
1635333740000|2021-10-27 11:22:20|4647.5|4646.5|4648|4647|4648|4647.5|4647.5|4646.5|951
1635333770000|2021-10-27 11:22:50|||||||||12
1635333790000|2021-10-27 11:23:10|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|4648.5|4647|385
1635333800000|2021-10-27 11:23:20|4649|4648|4649|4648|4649|4648.5|4648.5|4648|615
1635333820000|2021-10-27 11:23:40|||||||||115
1635333830000|2021-10-27 11:23:50|||||||||21
1635333840000|2021-10-27 11:24:00||4648.5||4648.5||4648.5||4648.5|252
1635333850000|2021-10-27 11:24:10|4649.5|4649|4656|4655|4656.5|4655.5|4649.5|4648.5|6349
1635333860000|2021-10-27 11:24:20|4655.5|4654.5|4654.5|4653.5|4656|4654.5|4654|4653.5|1358
1635333870000|2021-10-27 11:24:30|4654|4652.5|4652.5|4651.5|4654|4652.5|4652.5|4651.5|905
1635333880000|2021-10-27 11:24:40|4652|4651|4651.5|4650|4652|4651.5|4650.5|4649.5|3512
1635333900000|2021-10-27 11:25:00|4651|4649.5|4650.5|4649.5|4651|4649.5|4650.5|4649.5|31
1635333910000|2021-10-27 11:25:10|4650|4649|4652|4650.5|4652|4651|4649.5|4648|1733
1635333920000|2021-10-27 11:25:20||4651||4651||4651||4651|10
1635333930000|2021-10-27 11:25:30|4651.5|4650.5|4651.5|4650|4651.5|4650.5|4651|4649.5|338
1635333950000|2021-10-27 11:25:50|4651|4649.5|4649.5|4648|4651|4649.5|4649.5|4648|338
1635333970000|2021-10-27 11:26:10||4648.5||4648.5||4648.5||4648.5|106
1635333990000|2021-10-27 11:26:30|4650|4649.5|4650|4649.5|4650.5|4649.5|4650|4648.5|584
1635334000000|2021-10-27 11:26:40|4650.5|4650|4650|4649|4650.5|4650|4649.5|4649|676
1635334010000|2021-10-27 11:26:50|4649.5|4648|4649|4647.5|4650|4648|4649|4647.5|435
1635334020000|2021-10-27 11:27:00|||||||||257
1635334030000|2021-10-27 11:27:10|4648.5|4648|4648.5|4647.5|4648.5|4648.5|4648.5|4647|416
1635334040000|2021-10-27 11:27:20|4648|4646.5|4648.5|4647|4648.5|4647|4647.5|4646.5|145
1635334060000|2021-10-27 11:27:40|4648|4647.5|4646|4645|4649|4648|4645.5|4644|3068
1635334070000|2021-10-27 11:27:50|4646.5|4646|4646.5|4645.5|4646.5|4646|4646|4645|961
1635334080000|2021-10-27 11:28:00|4647|4646|4648|4647|4648|4647|4647|4645.5|2082
1635334090000|2021-10-27 11:28:10|4647.5|4646.5|4648|4646.5|4648|4646.5|4647.5|4646.5|821
1635334110000|2021-10-27 11:28:30|4647.5|4647|4648|4647|4648|4647|4647.5|4646.5|49
1635334130000|2021-10-27 11:28:50|4647|4646.5|4647|4646.5|4647.5|4647|4647|4646.5|245
1635334140000|2021-10-27 11:29:00|4648|4646|4647|4646|4648|4646|4646.5|4646|341
1635334150000|2021-10-27 11:29:10|||||||||5
1635334160000|2021-10-27 11:29:20|4647.5|4646.5|4647.5|4646|4647.5|4646.5|4647.5|4646|2002
1635334170000|2021-10-27 11:29:30|||||||||11
1635334180000|2021-10-27 11:29:40|4647|4645.5|4646.5|4644.5|4647|4645.5|4645.5|4644.5|2358
1635334190000|2021-10-27 11:29:50||4645||4645||4645||4644.5|78
1635334200000|2021-10-27 11:30:00|||||||||83
1635334210000|2021-10-27 11:30:10|4647|4645.5|4649|4648|4649.5|4648.5|4647|4645|2937
1635334220000|2021-10-27 11:30:20|||||||||16
1635334240000|2021-10-27 11:30:40|4648.5|4648.5|4649|4648|4649|4648.5|4648.5|4648|8
1635334260000|2021-10-27 11:31:00||4648.5||4648||4648.5||4648|0
1635334270000|2021-10-27 11:31:10|4649.5|4648.5|4649.5|4648.5|4649.5|4649|4649.5|4648.5|240
1635334280000|2021-10-27 11:31:20|||||||||350
1635334290000|2021-10-27 11:31:30|4649||4649||4649||4649||169
1635334300000|2021-10-27 11:31:40|||||||||130
1635334310000|2021-10-27 11:31:50|4648|4648|4649|4647.5|4649|4648|4648|4647.5|1047
1635334320000|2021-10-27 11:32:00|4648.5|4648|4648.5|4648|4648.5|4648|4648.5|4648|135
1635334330000|2021-10-27 11:32:10|4649||4649||4649||4649||123
1635334340000|2021-10-27 11:32:20|||||||||106
1635334350000|2021-10-27 11:32:30|||||||||272
1635334360000|2021-10-27 11:32:40||4648.5||4648.5||4648.5||4648.5|251
1635334380000|2021-10-27 11:33:00|4649.5|4649|4650|4649|4650|4649.5|4649.5|4649|1267
1635334390000|2021-10-27 11:33:10|||||||||170
1635334400000|2021-10-27 11:33:20|||||||||61
1635334420000|2021-10-27 11:33:40|||||||||107
1635334430000|2021-10-27 11:33:50|||||||||214
1635334470000|2021-10-27 11:34:30|4650.5|4649.5|4651|4650.5|4651.5|4650.5|4650.5|4649|520
1635334480000|2021-10-27 11:34:40|4651.5|4651|4652|4651|4652|4651.5|4651.5|4650.5|382
1635334490000|2021-10-27 11:34:50|||||||||77
1635334500000|2021-10-27 11:35:00|||||||||24
1635334510000|2021-10-27 11:35:10|||||||||4
1635334520000|2021-10-27 11:35:20||4651.5||4651.5||4651.5||4651.5|0
1635334530000|2021-10-27 11:35:30|4651.5|4651|4651|4649.5|4651.5|4651|4651|4649|756
1635334550000|2021-10-27 11:35:50|4651.5|4650|4651.5|4650|4652|4650|4651.5|4650|137
1635334560000|2021-10-27 11:36:00|4652|4651|4652.5|4651.5|4652.5|4652|4652|4650|323
1635334570000|2021-10-27 11:36:10||4652||4652||4652||4652|32
1635334580000|2021-10-27 11:36:20|4652|4651.5|4652|4651.5|4652|4651.5|4652|4651.5|57
1635334590000|2021-10-27 11:36:30|4652.5||4652.5||4652.5||4652.5||0
1635334610000|2021-10-27 11:36:50|4653|4652|4653|4651.5|4653|4652.5|4652.5|4651.5|148
1635334640000|2021-10-27 11:37:20|4653.5|4652|4654.5|4654|4655|4654|4653|4651.5|870
1635334650000|2021-10-27 11:37:30|||||||||16
1635334670000|2021-10-27 11:37:50|4654|4653|4654|4653|4654|4653|4654|4652.5|69
1635334680000|2021-10-27 11:38:00|4655|4653.5|4654|4653|4655|4654|4654|4653|234
1635334710000|2021-10-27 11:38:30|4655|4653.5|4658.5|4657.5|4659|4657.5|4655|4653.5|1049
1635334720000|2021-10-27 11:38:40|||||||||100
1635334740000|2021-10-27 11:39:00|4658|4657|4658|4657|4658|4657|4657.5|4656|576
1635334750000|2021-10-27 11:39:10|4657.5|4656.5|4657.5|4656|4657.5|4656.5|4657.5|4656|153
1635334770000|2021-10-27 11:39:30|4657|4656.5|4656.5|4655|4657|4656.5|4656|4655|795
1635334780000|2021-10-27 11:39:40|4656|4655.5|4656|4655|4656|4655.5|4656|4655|57
1635334790000|2021-10-27 11:39:50||4654.5||4654.5||4654.5||4654.5|0
1635334800000|2021-10-27 11:40:00||4655||4655||4655||4654.5|0
1635334810000|2021-10-27 11:40:10|4657|4655.5|4656.5|4656|4657|4656|4656.5|4655.5|216
1635334820000|2021-10-27 11:40:20|4656|4655|4656.5|4655|4656.5|4655|4656|4655|52
1635334830000|2021-10-27 11:40:30|4656|4655.5|4656.5|4655|4656.5|4655.5|4656|4655|42
1635334840000|2021-10-27 11:40:40|4656||4656.5||4656.5||4656||0
1635334850000|2021-10-27 11:40:50||4655.5||4655||4655.5||4655|0
1635334860000|2021-10-27 11:41:00|4656|4655.5|4656|4655|4656.5|4655.5|4656|4655|45
1635334900000|2021-10-27 11:41:40|4655.5|4654.5|4654|4653|4655.5|4654.5|4654|4653|395
1635334910000|2021-10-27 11:41:50|4653.5|4652.5|4653.5|4652.5|4653.5|4652.5|4653.5|4652|210
1635334920000|2021-10-27 11:42:00|||||||||297
1635334930000|2021-10-27 11:42:10|4654|4653|4653.5|4652.5|4655|4653.5|4653.5|4652.5|295
1635334940000|2021-10-27 11:42:20|4653|4652|4651.5|4650.5|4653|4652|4651.5|4650|104
1635334950000|2021-10-27 11:42:30|4651|4650|4652|4651|4652|4651.5|4651|4650|327
1635334960000|2021-10-27 11:42:40|4652.5|4651.5|4652.5|4651|4652.5|4651.5|4652|4650.5|272
1635334970000|2021-10-27 11:42:50|4652||4652||4652||4652||0
1635334980000|2021-10-27 11:43:00||4650.5||4650.5||4650.5||4650|178
1635335000000|2021-10-27 11:43:20||4651||4650.5||4651||4650.5|9
1635335020000|2021-10-27 11:43:40|4651.5|4650|4651.5|4650|4651.5|4650|4650.5|4650|77
1635335030000|2021-10-27 11:43:50|4651|4649|4651.5|4650|4651.5|4650.5|4650.5|4649|463
1635335040000|2021-10-27 11:44:00|4652|4650.5|4652.5|4651|4652.5|4652|4652|4650.5|424
1635335050000|2021-10-27 11:44:10|4652||4652.5||4652.5||4652||0
1635335060000|2021-10-27 11:44:20|||||||||50
1635335070000|2021-10-27 11:44:30|4653|4651.5|4653.5|4652.5|4654|4653.5|4653|4651.5|1116
1635335080000|2021-10-27 11:44:40|4654||4653.5||4654||4653.5||2
1635335090000|2021-10-27 11:44:50|4654|4653|4653.5|4652.5|4654|4653|4653.5|4652.5|75
1635335100000|2021-10-27 11:45:00|4654|4653|4655|4654|4655.5|4654|4654|4653|333
1635335110000|2021-10-27 11:45:10|4655.5|4654.5|4655.5|4654.5|4655.5|4654.5|4655.5|4654|55
1635335120000|2021-10-27 11:45:20|4656|4655|4656.5|4655.5|4656.5|4655.5|4656|4655|89
1635335130000|2021-10-27 11:45:30|4656||4656||4657||4656||56
1635335140000|2021-10-27 11:45:40|4656.5||4656.5||4656.5||4656||202
1635335160000|2021-10-27 11:46:00|4656|4655|4655.5|4654.5|4656|4655|4655.5|4654.5|574
1635335170000|2021-10-27 11:46:10|||||||||40
1635335180000|2021-10-27 11:46:20|4655|4653.5|4654.5|4653|4655|4653.5|4653.5|4652.5|435
1635335190000|2021-10-27 11:46:30|4655|4653.5|4655|4654|4655|4654|4655|4653.5|167
1635335200000|2021-10-27 11:46:40|||||||||109
1635335210000|2021-10-27 11:46:50|||||||||48134
1635335220000|2021-10-27 11:47:00|4655.5|4654.5|4655.5|4654.5|4655.5|4654.5|4655.5|4654|114
1635335230000|2021-10-27 11:47:10|4655||4655.5||4655.5||4655||0
1635335240000|2021-10-27 11:47:20|4655|4654|4654|4653.5|4655|4654|4654|4653|65
1635335250000|2021-10-27 11:47:30||4653||4653||4653||4653|5
1635335260000|2021-10-27 11:47:40|||||||||200
1635335280000|2021-10-27 11:48:00|4653.5|4652.5|4655|4654|4655|4654|4653|4652.5|1380
1635335290000|2021-10-27 11:48:10|4655.5||4655||4655.5||4655||102
1635335300000|2021-10-27 11:48:20|||||||||3
1635335340000|2021-10-27 11:49:00|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|234
1635335350000|2021-10-27 11:49:10|4654|4653|4653.5|4652.5|4654.5|4653|4653.5|4652.5|215
1635335370000|2021-10-27 11:49:30|4654|4653|4654|4653|4654.5|4653.5|4653.5|4652.5|458
1635335410000|2021-10-27 11:50:10|||||||||107
1635335420000|2021-10-27 11:50:20|||||||||512
1635335440000|2021-10-27 11:50:40|4653.5|4652.5|4652.5|4652|4654|4652.5|4652.5|4652|659
1635335450000|2021-10-27 11:50:50|||||||||102
1635335460000|2021-10-27 11:51:00|4653|4652.5|4653.5|4652.5|4653.5|4653|4653|4652.5|354
1635335480000|2021-10-27 11:51:20|||||||||500
1635335510000|2021-10-27 11:51:50|4654|4653|4654.5|4653.5|4655|4654|4654|4653|2511
1635335520000|2021-10-27 11:52:00|4654||4654.5||4654.5||4654||131
1635335530000|2021-10-27 11:52:10|4654||4654||4654||4654||0
1635335540000|2021-10-27 11:52:20|4654.5|4654|4657.5|4656|4658|4656.5|4654|4654|2289
1635335550000|2021-10-27 11:52:30|4657|4656.5|4656.5|4655.5|4657|4656.5|4656|4655|2972
1635335570000|2021-10-27 11:52:50|||||||||73
1635335580000|2021-10-27 11:53:00|4656|4655|4655.5|4654.5|4656|4655|4655.5|4654.5|966
1635335600000|2021-10-27 11:53:20|4656|4655|4657.5|4657|4658|4657|4656|4654.5|2153
1635335610000|2021-10-27 11:53:30|4658|4657.5|4658.5|4657.5|4658.5|4658|4657|4656.5|2359
1635335620000|2021-10-27 11:53:40|4659|4658|4660|4659.5|4660|4659.5|4658.5|4658|376
1635335630000|2021-10-27 11:53:50|4659.5|4659|4661|4659.5|4661|4660.5|4659.5|4659|3099
1635335640000|2021-10-27 11:54:00|4661.5|4660|4661|4660.5|4661.5|4660.5|4661|4660|189
1635335650000|2021-10-27 11:54:10|||||||||100
1635335680000|2021-10-27 11:54:40|||||||||55
1635335700000|2021-10-27 11:55:00|4660.5|4660|4661|4660.5|4661|4660.5|4660.5|4660|1085
1635335710000|2021-10-27 11:55:10|4660.5|4660|4659|4657.5|4660.5|4660|4659|4657|1892
1635335720000|2021-10-27 11:55:20|4658.5|4657|4658|4656.5|4658.5|4657|4658|4656.5|50
1635335730000|2021-10-27 11:55:30|||||||||42
1635335750000|2021-10-27 11:55:50|4657.5|4656|4656.5|4656|4657.5|4656.5|4656.5|4655.5|197
1635335760000|2021-10-27 11:56:00|4657|4655.5|4656.5|4655.5|4657|4655.5|4656.5|4655.5|1719
1635335800000|2021-10-27 11:56:40|||||||||20
1635335820000|2021-10-27 11:57:00|||||||||10
1635335850000|2021-10-27 11:57:30|4656||4656.5||4656.5||4656||190
1635335860000|2021-10-27 11:57:40|4656|4655|4656.5|4655.5|4656.5|4656|4655.5|4655|617
1635335870000|2021-10-27 11:57:50|4657|4656|4657|4656|4657|4656.5|4657|4655.5|970
1635335890000|2021-10-27 11:58:10|4656.5|4655.5|4656.5|4655.5|4657|4655.5|4656|4655.5|68
1635335920000|2021-10-27 11:58:40|4657|4656|4657|4656|4657|4656|4657|4656|275
1635335930000|2021-10-27 11:58:50|4656.5|4655.5|4656.5|4655.5|4656.5|4655.5|4656.5|4655.5|0
1635335940000|2021-10-27 11:59:00|4656|4655|4655.5|4654.5|4656.5|4655.5|4655.5|4654|1258
1635335950000|2021-10-27 11:59:10||4654||4654||4654||4654|0
1635335960000|2021-10-27 11:59:20||4654.5||4654.5||4654.5||4654.5|324
1635335970000|2021-10-27 11:59:30||4654||4654||4654||4654|0
1635335980000|2021-10-27 11:59:40|4655||4655.5||4655.5||4655||91
1635335990000|2021-10-27 11:59:50|4655|4653.5|4653.5|4652.5|4655.5|4653.5|4653.5|4652.5|176
1635336010000|2021-10-27 12:00:10||4653||4652.5||4653||4652.5|0
1635336020000|2021-10-27 12:00:20|||||||||200
1635336030000|2021-10-27 12:00:30|4654||4653.5||4654||4653.5||253
1635336040000|2021-10-27 12:00:40|||||||||15
1635336050000|2021-10-27 12:00:50|4654|4653|4654|4652.5|4654|4653|4654|4652.5|247
1635336060000|2021-10-27 12:01:00|4653.5|4653|4653.5|4652.5|4653.5|4653|4653.5|4652.5|1039
1635336070000|2021-10-27 12:01:10|4653|4652|4652|4650.5|4653.5|4652|4652|4650.5|703
1635336080000|2021-10-27 12:01:20|4651.5|4651.5|4652|4651.5|4652|4651.5|4651.5|4651.5|531
1635336090000|2021-10-27 12:01:30|4652.5|4652|4652.5|4651.5|4652.5|4652|4652.5|4651.5|917
1635336100000|2021-10-27 12:01:40|||||||||68
1635336110000|2021-10-27 12:01:50|4652|4651|4652|4651|4652.5|4651|4651.5|4651|100
1635336120000|2021-10-27 12:02:00|||||||||97
1635336130000|2021-10-27 12:02:10|||||||||250
1635336140000|2021-10-27 12:02:20|4652.5|4651.5|4652|4651|4652.5|4651.5|4652|4651|327
1635336160000|2021-10-27 12:02:40|||||||||10
1635336170000|2021-10-27 12:02:50||4651.5||4651.5||4651.5||4651.5|279
1635336200000|2021-10-27 12:03:20|4652.5|4651|4652|4651|4652.5|4651|4651.5|4651|208
1635336220000|2021-10-27 12:03:40|4652.5|4651.5|4652.5|4652|4652.5|4652|4652.5|4651|128
1635336240000|2021-10-27 12:04:00|4653||4652.5||4653||4652.5||855
1635336250000|2021-10-27 12:04:10|4652|4651.5|4652.5|4651.5|4652.5|4651.5|4652|4651.5|585
1635336270000|2021-10-27 12:04:30|4651.5|4651|4651.5|4650.5|4651.5|4651|4651.5|4650.5|581
1635336290000|2021-10-27 12:04:50|4651|4650|4650|4649|4651.5|4650|4650|4649|646
1635336300000|2021-10-27 12:05:00|4649.5|4648.5|4648.5|4647.5|4650|4648.5|4648.5|4647|184
1635336310000|2021-10-27 12:05:10|4649|4648|4649.5|4648.5|4650|4649|4648.5|4648|1511
1635336320000|2021-10-27 12:05:20|4650|4649|4651.5|4650|4651.5|4651|4650|4648.5|8046
1635336330000|2021-10-27 12:05:30|4651|4650.5|4652|4650.5|4652.5|4651.5|4651|4650|1232
1635336340000|2021-10-27 12:05:40|4651.5||4652||4652||4651.5||138
1635336350000|2021-10-27 12:05:50|4652.5|4651|4652|4650.5|4652.5|4651|4652|4650.5|378
1635336360000|2021-10-27 12:06:00||4651||4650.5||4651||4650.5|21
1635336370000|2021-10-27 12:06:10|4651.5||4652||4652||4651.5||0
1635336380000|2021-10-27 12:06:20|4651.5|4651|4651.5|4650.5|4651.5|4651|4651.5|4650.5|346
1635336390000|2021-10-27 12:06:30|4651|4650|4650.5|4649.5|4651|4650|4650.5|4649.5|1415
1635336400000|2021-10-27 12:06:40|||||||||286
1635336410000|2021-10-27 12:06:50|4650|4649|4650.5|4649|4650.5|4649.5|4650|4649|1105
1635336420000|2021-10-27 12:07:00|4650||4650||4650.5||4650||0
1635336450000|2021-10-27 12:07:30||4649.5||4649||4649.5||4649|245
1635336460000|2021-10-27 12:07:40|4650.5|4649.5|4650.5|4649.5|4650.5|4650|4650|4649|1093
1635336470000|2021-10-27 12:07:50||4649||4649||4649||4649|273
1635336480000|2021-10-27 12:08:00|||||||||80
1635336500000|2021-10-27 12:08:20||4649.5||4649.5||4649.5||4649.5|0
1635336510000|2021-10-27 12:08:30||4650||4649.5||4650||4649.5|51
1635336530000|2021-10-27 12:08:50|4650|4649|4650.5|4649|4650.5|4649|4650|4649|327
1635336540000|2021-10-27 12:09:00||4649.5||4649.5||4649.5||4649.5|0
1635336550000|2021-10-27 12:09:10|4651|4650|4650.5|4649.5|4651.5|4650.5|4650.5|4649.5|4708
1635336560000|2021-10-27 12:09:20|4651|4650|4650.5|4649.5|4651|4650|4650|4649.5|590
1635336570000|2021-10-27 12:09:30|4650||4650||4650||4650||0
1635336580000|2021-10-27 12:09:40|4650.5|4650|4650.5|4649.5|4651|4650.5|4650.5|4649.5|1271
1635336590000|2021-10-27 12:09:50|4651|4650|4651|4649.5|4651|4650|4650.5|4649.5|121
1635336600000|2021-10-27 12:10:00|4650.5||4650.5||4650.5||4650.5||0
1635336610000|2021-10-27 12:10:10|4651|4650|4651.5|4650|4652|4651.5|4651|4649.5|3143
1635336620000|2021-10-27 12:10:20|4651||4651.5||4651.5||4651||0
1635336630000|2021-10-27 12:10:30|4651||4651||4651||4651||130
1635336640000|2021-10-27 12:10:40|||||||||25
1635336650000|2021-10-27 12:10:50|||||||||1
1635336710000|2021-10-27 12:11:50|||||||||32
1635336720000|2021-10-27 12:12:00|4650.5|4649.5|4651|4650|4651|4650.5|4650|4649.5|2172
1635336730000|2021-10-27 12:12:10|4651.5|4650.5|4653|4652|4653.5|4652.5|4651.5|4650|3098
1635336740000|2021-10-27 12:12:20|||||||||89
1635336750000|2021-10-27 12:12:30|4652.5|4652.5|4653.5|4652|4653.5|4652.5|4652.5|4651.5|1137
1635336760000|2021-10-27 12:12:40||4652.5||4652.5||4652.5||4652.5|0
1635336770000|2021-10-27 12:12:50|4653|4653|4653|4652|4654.5|4653.5|4653|4652|1976
1635336780000|2021-10-27 12:13:00|4652.5|4651.5|4652|4651|4653|4651.5|4652|4651|1055
1635336790000|2021-10-27 12:13:10|4651.5|4650.5|4652|4651|4652|4651.5|4651.5|4650.5|858
1635336800000|2021-10-27 12:13:20|||||||||94
1635336810000|2021-10-27 12:13:30||4650.5||4651||4651||4650.5|0
1635336820000|2021-10-27 12:13:40|4652.5|4651.5|4652|4651|4653|4652|4652|4651|1287
1635336830000|2021-10-27 12:13:50|4651.5|4650.5|4650|4649|4652|4650.5|4650|4648.5|763
1635336840000|2021-10-27 12:14:00|4650.5|4649.5|4650.5|4649|4650.5|4649.5|4650|4649|209
1635336860000|2021-10-27 12:14:20|4650|4650|4650|4649.5|4650.5|4650|4650|4649|186
1635336870000|2021-10-27 12:14:30||4649||4649||4649||4649|10
1635336890000|2021-10-27 12:14:50|4650.5|4649.5|4650|4649|4650.5|4650|4650|4649|298
1635336900000|2021-10-27 12:15:00|4650.5|4649.5|4650.5|4649|4650.5|4649.5|4650|4649|908
1635336910000|2021-10-27 12:15:10|4651.5|4649.5|4651.5|4650.5|4652|4651|4650.5|4649.5|4679
1635336920000|2021-10-27 12:15:20|4652|4650|4651|4649.5|4652|4650|4651|4649.5|1307
1635336930000|2021-10-27 12:15:30||4650||4650||4650||4650|97
1635336940000|2021-10-27 12:15:40|||||||||80
1635336960000|2021-10-27 12:16:00|4651.5|4649.5|4651|4649.5|4651.5|4650.5|4651|4649.5|1388
1635336980000|2021-10-27 12:16:20|4650.5||4650.5||4650.5||4650.5||0
1635336990000|2021-10-27 12:16:30|||||||||238
1635337000000|2021-10-27 12:16:40|4650|4650|4650|4649.5|4650|4650|4650|4649.5|203
1635337020000|2021-10-27 12:17:00|4649.5|4649|4649.5|4648.5|4649.5|4649|4649|4648.5|1869
1635337040000|2021-10-27 12:17:20|4650|4649.5|4649.5|4648.5|4650|4649.5|4649.5|4648.5|323
1635337060000|2021-10-27 12:17:40|4650|4649|4650|4648.5|4650|4649.5|4650|4648.5|942
1635337070000|2021-10-27 12:17:50|||||||||21
1635337080000|2021-10-27 12:18:00||4649||4649||4649||4649|198
1635337090000|2021-10-27 12:18:10|4649.5|4648.5|4649.5|4648.5|4649.5|4648.5|4649.5|4648.5|189
1635337110000|2021-10-27 12:18:30|4649|4648|4647.5|4646|4649.5|4648|4647.5|4646|2055
1635337120000|2021-10-27 12:18:40|4647|4645.5|4647|4645.5|4647|4645.5|4646.5|4645|1088
1635337130000|2021-10-27 12:18:50|4647.5|4646|4649.5|4648.5|4649.5|4648.5|4647.5|4646|1365
1635337140000|2021-10-27 12:19:00|4650|4649|4649.5|4649|4650|4649|4649.5|4649|281
1635337150000|2021-10-27 12:19:10|4650||4650||4650||4650||75
1635337160000|2021-10-27 12:19:20|4650.5||4650||4650.5||4650||616
1635337180000|2021-10-27 12:19:40|4650.5|4649.5|4651|4650|4651|4650.5|4650.5|4649|380
1635337190000|2021-10-27 12:19:50|4651.5|4650.5|4651|4650.5|4651.5|4650.5|4651|4650|486
1635337200000|2021-10-27 12:20:00|4651.5||4651||4651.5||4651||0
1635337210000|2021-10-27 12:20:10|||||||||400
1635337220000|2021-10-27 12:20:20|4650.5|4650|4649.5|4648|4651|4650|4649.5|4648|1165
1635337230000|2021-10-27 12:20:30|4649|4648.5|4649.5|4648.5|4649.5|4648.5|4649|4648.5|0
1635337240000|2021-10-27 12:20:40|4649|4648|4649|4648|4649.5|4648|4648|4647.5|337
1635337250000|2021-10-27 12:20:50||4647.5||4648||4648||4647.5|0
1635337260000|2021-10-27 12:21:00|4648.5|4647.5|4649.5|4648.5|4650|4649|4648.5|4647.5|2067
1635337280000|2021-10-27 12:21:20|||||||||47
1635337300000|2021-10-27 12:21:40|4650|4649|4650.5|4649.5|4650.5|4650|4650|4648|1191
1635337310000|2021-10-27 12:21:50||4650||4649.5||4650||4649.5|573
1635337330000|2021-10-27 12:22:10|||||||||67
1635337340000|2021-10-27 12:22:20|||||||||67
1635337360000|2021-10-27 12:22:40|||||||||1008
1635337370000|2021-10-27 12:22:50|4650|4649|4650|4649|4650.5|4649|4649.5|4649|173
1635337390000|2021-10-27 12:23:10|||||||||65
1635337420000|2021-10-27 12:23:40|||||||||106
1635337430000|2021-10-27 12:23:50|4649.5|4648.5|4650|4648.5|4650|4649|4649|4648|976
1635337440000|2021-10-27 12:24:00|4650.5|4649|4651|4649.5|4651.5|4650|4650|4649|957
1635337460000|2021-10-27 12:24:20|||||||||6
1635337470000|2021-10-27 12:24:30|4650.5|4649|4651|4649.5|4651|4649.5|4650.5|4649|0
1635337480000|2021-10-27 12:24:40|||||||||200
1635337490000|2021-10-27 12:24:50|||||||||21
1635337500000|2021-10-27 12:25:00|4651.5|4650|4652|4650.5|4652.5|4651.5|4651|4649.5|1915
1635337510000|2021-10-27 12:25:10|4652.5|4651|4650.5|4649.5|4652.5|4651|4650.5|4649.5|1425
1635337520000|2021-10-27 12:25:20|||||||||150
1635337530000|2021-10-27 12:25:30|4651||4651||4651||4651||73
1635337540000|2021-10-27 12:25:40|4651.5|4650|4651|4649.5|4651.5|4651|4651|4649.5|717
1635337550000|2021-10-27 12:25:50|4650.5|4649|4650.5|4649.5|4651|4649.5|4650|4649|827
1635337560000|2021-10-27 12:26:00|4651|4650|4650.5|4649.5|4651|4650|4650.5|4649.5|53
1635337570000|2021-10-27 12:26:10|||||||||1
1635337580000|2021-10-27 12:26:20|4651|4650|4651|4650|4651|4650.5|4650.5|4649.5|746
1635337590000|2021-10-27 12:26:30|||||||||106
1635337600000|2021-10-27 12:26:40|||||||||346
1635337610000|2021-10-27 12:26:50||4650.5||4650.5||4650.5||4650|433
1635337620000|2021-10-27 12:27:00|4651.5|4651|4652|4651.5|4652|4651.5|4651.5|4651|438
1635337630000|2021-10-27 12:27:10|4652.5|4651|4651.5|4650.5|4652.5|4651|4651.5|4650.5|1433
1635337640000|2021-10-27 12:27:20||4651||4650.5||4651||4650.5|246
1635337650000|2021-10-27 12:27:30|4652|4651|4652|4651.5|4652|4651.5|4652|4651|354
1635337660000|2021-10-27 12:27:40|||||||||223
1635337680000|2021-10-27 12:28:00|||||||||164
1635337690000|2021-10-27 12:28:10|4652.5|4652|4653|4652|4653.5|4652.5|4652.5|4652|359
1635337700000|2021-10-27 12:28:20|4653.5|4652.5|4653.5|4652.5|4655|4653.5|4653.5|4652|1550
1635337740000|2021-10-27 12:29:00|||||||||155
1635337750000|2021-10-27 12:29:10||4653||4652.5||4653||4652.5|259
1635337760000|2021-10-27 12:29:20|4654||4653.5||4654||4653.5||5
1635337770000|2021-10-27 12:29:30||4653||4653||4653||4653|2
1635337790000|2021-10-27 12:29:50|4654||4654||4654||4653.5||712
1635337800000|2021-10-27 12:30:00|4654.5|4653.5|4655.5|4654|4656.5|4655.5|4654.5|4653.5|1267
1635337810000|2021-10-27 12:30:10||4654.5||4654.5||4654.5||4654|110
1635337820000|2021-10-27 12:30:20|4656|4655|4657|4655.5|4657|4656|4655.5|4654.5|612
1635337830000|2021-10-27 12:30:30||4656||4656.5||4656.5||4656|164
1635337840000|2021-10-27 12:30:40|4657.5|4657|4657.5|4656.5|4658.5|4657|4657.5|4656.5|472
1635337860000|2021-10-27 12:31:00|4657|4657|4657|4656.5|4657|4657|4656.5|4656|882
1635337870000|2021-10-27 12:31:10||4656||4656||4656||4656|0
1635337880000|2021-10-27 12:31:20|4657.5|4656.5|4657.5|4656.5|4657.5|4657|4657|4656|281
1635337890000|2021-10-27 12:31:30|4657|4656|4657|4656|4658|4657.5|4656.5|4656|455
1635337900000|2021-10-27 12:31:40|4656.5|4655.5|4656.5|4656|4656.5|4656|4656|4655.5|724
1635337910000|2021-10-27 12:31:50|4657|4656.5|4658|4656.5|4658.5|4657|4657|4656.5|775
1635337920000|2021-10-27 12:32:00|4657.5|4657|4658.5|4657.5|4658.5|4657.5|4657.5|4656.5|384
1635337930000|2021-10-27 12:32:10|4658|4657|4658.5|4657.5|4658.5|4657.5|4658|4656.5|272
1635337950000|2021-10-27 12:32:30|4659|4658|4660|4658.5|4660|4659.5|4659|4658|487
1635337960000|2021-10-27 12:32:40||4659||4659.5||4659.5||4659|5
1635337980000|2021-10-27 12:33:00|4660.5|4660.5|4661.5|4660|4661.5|4661|4660.5|4659.5|1904
1635337990000|2021-10-27 12:33:10|||||||||40
1635338000000|2021-10-27 12:33:20|4662|4660.5|4662.5|4662|4662.5|4662|4662|4660.5|110
1635338010000|2021-10-27 12:33:30|4663|4662.5|4664|4663.5|4664.5|4663.5|4662|4661|1596
1635338020000|2021-10-27 12:33:40|4664.5|4664|4665.5|4664.5|4666.5|4665|4664.5|4664|603
1635338030000|2021-10-27 12:33:50|4666|4665|4668.5|4667.5|4669.5|4668.5|4666|4665|5385
1635338040000|2021-10-27 12:34:00|4669|4668|4669|4668|4669|4668|4669|4668|71
1635338050000|2021-10-27 12:34:10|4669.5|4668.5|4668|4666.5|4670|4669|4666|4665|2914
1635338060000|2021-10-27 12:34:20|4667|4666|4666.5|4665.5|4668|4666|4666|4665|1390
1635338070000|2021-10-27 12:34:30|4666|4665|4666|4665|4666.5|4665|4665.5|4664.5|385
1635338090000|2021-10-27 12:34:50|4665.5|4664.5|4665.5|4664.5|4666|4664.5|4665|4664.5|102
1635338100000|2021-10-27 12:35:00|||||||||10
1635338110000|2021-10-27 12:35:10||4665||4664.5||4665||4664.5|315
1635338120000|2021-10-27 12:35:20|4665|4664|4664|4662.5|4665.5|4664|4664|4662.5|649
1635338130000|2021-10-27 12:35:30|4664.5||4664||4664.5||4664||0
1635338150000|2021-10-27 12:35:50|4663.5|4662|4662|4661|4663.5|4662|4662|4661|699
1635338160000|2021-10-27 12:36:00|4661|4660.5|4660.5|4659|4662|4661|4659|4658.5|919
1635338170000|2021-10-27 12:36:10|4660|4659.5|4660|4659|4660.5|4659.5|4660|4659|0
1635338180000|2021-10-27 12:36:20||4658.5||4659||4659||4658.5|51
1635338190000|2021-10-27 12:36:30|4660.5|4659.5|4660|4659|4660.5|4660|4659.5|4659|860
1635338200000|2021-10-27 12:36:40|4660.5|4659.5|4660.5|4659.5|4660.5|4659.5|4660.5|4659|707
1635338210000|2021-10-27 12:36:50|4661|4660|4661.5|4660.5|4661.5|4661|4661|4659|773
1635338220000|2021-10-27 12:37:00||4661||4661||4661||4661|227
1635338230000|2021-10-27 12:37:10|||||||||85
1635338240000|2021-10-27 12:37:20|4662|4661.5|4662.5|4661|4662.5|4661.5|4662|4661|540
1635338270000|2021-10-27 12:37:50||4661.5||4661.5||4661.5||4661.5|1
1635338290000|2021-10-27 12:38:10|||||||||27
1635338300000|2021-10-27 12:38:20||4662||4661.5||4662||4661.5|0
1635338330000|2021-10-27 12:38:50|4663.5|4662|4666|4665|4666.5|4665|4662.5|4661.5|376
1635338340000|2021-10-27 12:39:00||4665.5||4665||4665.5||4665|0
1635338350000|2021-10-27 12:39:10|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|186
1635338360000|2021-10-27 12:39:20|4666|4665|4666|4664.5|4666|4665|4665.5|4664.5|85
1635338380000|2021-10-27 12:39:40|4665.5|4664|4665.5|4664.5|4665.5|4664.5|4664.5|4663.5|1575
1635338390000|2021-10-27 12:39:50|4666|4665|4666|4665|4666|4665|4666|4665|39
1635338410000|2021-10-27 12:40:10|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|171
1635338420000|2021-10-27 12:40:20|4665|4664|4663.5|4662|4665.5|4664|4663.5|4662|902
1635338430000|2021-10-27 12:40:30|4664|4662.5|4665|4664|4665.5|4664|4663.5|4662.5|884
1635338440000|2021-10-27 12:40:40|4664.5|4663.5|4662.5|4661|4664.5|4663.5|4662|4661|2547
1635338450000|2021-10-27 12:40:50|4663|4661.5|4663|4661.5|4663|4662|4662.5|4661|779
1635338460000|2021-10-27 12:41:00|4663.5||4663.5||4663.5||4663.5||48
1635338480000|2021-10-27 12:41:20|4664|4662|4663|4661.5|4664.5|4664|4663|4661.5|1627
1635338490000|2021-10-27 12:41:30|4663.5|4662|4663|4661.5|4663.5|4662.5|4663|4661.5|803
1635338500000|2021-10-27 12:41:40|||||||||99
1635338510000|2021-10-27 12:41:50|4662.5||4663||4663||4662.5||0
1635338520000|2021-10-27 12:42:00|4663.5|4662|4662.5|4661|4664.5|4663.5|4662.5|4661|2378
1635338530000|2021-10-27 12:42:10|4663|4661.5|4663|4661|4663.5|4662.5|4662.5|4661|7227
1635338540000|2021-10-27 12:42:20|4663.5|4661.5|4666|4664.5|4666|4664.5|4663.5|4661.5|1380
1635338560000|2021-10-27 12:42:40|4665.5||4666||4666||4665.5||5
1635338570000|2021-10-27 12:42:50|4665.5|4665|4667|4666.5|4667|4666.5|4665.5|4665|610
1635338590000|2021-10-27 12:43:10|4667.5|4667|4667.5|4666.5|4667.5|4667|4667.5|4666.5|286
1635338650000|2021-10-27 12:44:10|4667|4666|4667|4666|4667|4666.5|4666|4665.5|1963
1635338660000|2021-10-27 12:44:20|4666.5||4666.5||4666.5||4666.5||10
1635338670000|2021-10-27 12:44:30|4667||4667||4667||4667||0
1635338680000|2021-10-27 12:44:40|4666.5||4666.5||4667||4666.5||0
1635338690000|2021-10-27 12:44:50|4666|4665.5|4666.5|4665.5|4666.5|4665.5|4666|4665.5|107
1635338700000|2021-10-27 12:45:00|4667|4666|4667|4666|4667|4666|4667|4665.5|57
1635338710000|2021-10-27 12:45:10|4666.5||4666.5||4666.5||4666.5||0
1635338730000|2021-10-27 12:45:30|||||||||5
1635338740000|2021-10-27 12:45:40|4667|4666.5|4665|4663.5|4667|4666.5|4664.5|4663.5|1464
1635338750000|2021-10-27 12:45:50|4664.5||4664.5||4664.5||4664.5||0
1635338760000|2021-10-27 12:46:00|4664||4664||4664||4664||0
1635338770000|2021-10-27 12:46:10|4664.5|4664|4664.5|4663.5|4664.5|4664|4664.5|4663.5|269
1635338780000|2021-10-27 12:46:20|4665|4664|4665|4663.5|4665|4664|4665|4663.5|115
1635338790000|2021-10-27 12:46:30||4664||4663.5||4664||4663.5|0
1635338800000|2021-10-27 12:46:40||4664||4664||4664||4664|0
1635338820000|2021-10-27 12:47:00|4664.5|4663.5|4664.5|4663.5|4665|4663.5|4664|4663|599
1635338830000|2021-10-27 12:47:10|||||||||38
1635338850000|2021-10-27 12:47:30|||||||||107
1635338860000|2021-10-27 12:47:40|4664||4664.5||4664.5||4664||0
1635338880000|2021-10-27 12:48:00|4664||4664.5||4664.5||4664||36
1635338890000|2021-10-27 12:48:10|||||||||50
1635338900000|2021-10-27 12:48:20|4665|4664.5|4665|4664|4666|4665|4665|4664|1241
1635338930000|2021-10-27 12:48:50|4664.5||4665||4665||4664.5||6
1635338940000|2021-10-27 12:49:00|4664.5||4665||4665||4664.5||96
1635338950000|2021-10-27 12:49:10|||||||||111
1635338960000|2021-10-27 12:49:20||4664.5||4664||4664.5||4664|197
1635338970000|2021-10-27 12:49:30|||||||||21
1635338980000|2021-10-27 12:49:40|||||||||10
1635338990000|2021-10-27 12:49:50|||||||||5
1635339010000|2021-10-27 12:50:10|4664.5|4664.5|4664|4663|4665.5|4664.5|4664|4663|2315
1635339020000|2021-10-27 12:50:20|||||||||106
1635339030000|2021-10-27 12:50:30|4664.5|4663.5|4664.5|4663.5|4666|4664.5|4664.5|4663.5|2593
1635339040000|2021-10-27 12:50:40|4664|4663|4664|4663|4664.5|4663.5|4664|4663|429
1635339060000|2021-10-27 12:51:00|||||||||10
1635339070000|2021-10-27 12:51:10||4663.5||4663.5||4663.5||4663|15
1635339080000|2021-10-27 12:51:20|||||||||10
1635339090000|2021-10-27 12:51:30|4664.5|4664|4665|4663.5|4666|4665|4664.5|4663.5|892
1635339100000|2021-10-27 12:51:40|4665.5|4664|4665|4664|4665.5|4665|4665|4663.5|255
1635339110000|2021-10-27 12:51:50||4664.5||4664||4664.5||4664|169
1635339120000|2021-10-27 12:52:00|4665.5|4663.5|4665.5|4663.5|4665.5|4664|4665|4663.5|691
1635339130000|2021-10-27 12:52:10|4666|4664|4666|4665|4666.5|4665.5|4666|4664|712
1635339150000|2021-10-27 12:52:30|4665.5|4664.5|4666|4665|4666|4665|4665|4664|1112
1635339170000|2021-10-27 12:52:50|||||||||17
1635339180000|2021-10-27 12:53:00|||||||||54
1635339190000|2021-10-27 12:53:10|||||||||42
1635339220000|2021-10-27 12:53:40|4666.5|4665.5|4669.5|4668.5|4670|4669.5|4666.5|4665|3017
1635339230000|2021-10-27 12:53:50|4669|4668|4668|4666.5|4669|4668|4667.5|4666|2054
1635339240000|2021-10-27 12:54:00|4667.5|4666|4667.5|4666|4667.5|4666|4667|4666|69
1635339260000|2021-10-27 12:54:20|4667||4667||4667||4667||1162
1635339290000|2021-10-27 12:54:50|4666.5|4665.5|4666|4665|4666.5|4665.5|4665.5|4665|2831
1635339340000|2021-10-27 12:55:40|4665.5|4664.5|4665.5|4664.5|4666|4664.5|4665|4664.5|1267
1635339350000|2021-10-27 12:55:50|||||||||228
1635339370000|2021-10-27 12:56:10|||||||||601
1635339380000|2021-10-27 12:56:20|||||||||262
1635339390000|2021-10-27 12:56:30|||||||||122
1635339400000|2021-10-27 12:56:40|4665|4665|4665|4664|4666|4665|4665|4664|4555
1635339410000|2021-10-27 12:56:50|4665.5|4664.5|4665.5|4664|4666|4665|4664.5|4663.5|3030
1635339420000|2021-10-27 12:57:00|||||||||237
1635339430000|2021-10-27 12:57:10|4665|4663.5|4665.5|4664|4665.5|4664|4665|4663.5|841
1635339440000|2021-10-27 12:57:20|4665||4665.5||4665.5||4665||235
1635339450000|2021-10-27 12:57:30|4665|4663.5|4665|4663.5|4665|4663.5|4664.5|4663.5|660
1635339470000|2021-10-27 12:57:50|4664.5||4665||4665||4664.5||0
1635339480000|2021-10-27 12:58:00|||||||||51
1635339490000|2021-10-27 12:58:10||4664||4664||4664||4664|532
1635339500000|2021-10-27 12:58:20||4664.5||4664||4664.5||4663.5|1934
1635339510000|2021-10-27 12:58:30|||||||||500
1635339530000|2021-10-27 12:58:50|||||||||118
1635339540000|2021-10-27 12:59:00|4664.5|4663.5|4664.5|4664|4664.5|4664|4664|4663.5|414
1635339550000|2021-10-27 12:59:10|||||||||19
1635339590000|2021-10-27 12:59:50|4665|4664.5|4665|4664|4665|4664.5|4664.5|4664|1136
1635339600000|2021-10-27 13:00:00|4665.5|4664.5|4666.5|4665.5|4667|4666|4665.5|4664.5|4717
1635339610000|2021-10-27 13:00:10|4665.5|4665|4666.5|4665.5|4666.5|4665.5|4665.5|4665|1042
1635339620000|2021-10-27 13:00:20|4666|4665|4665|4664.5|4666|4665|4665|4664.5|1139
1635339630000|2021-10-27 13:00:30||4664||4664||4664.5||4664|294
1635339660000|2021-10-27 13:01:00|4664.5|4663|4663.5|4662|4665|4663|4663|4661.5|1231
1635339670000|2021-10-27 13:01:10|||||||||27
1635339690000|2021-10-27 13:01:30|4664.5|4662.5|4664.5|4663|4664.5|4663|4664.5|4662.5|84
1635339700000|2021-10-27 13:01:40|4665|4663.5|4664.5|4663.5|4665.5|4664|4664.5|4663.5|333
1635339710000|2021-10-27 13:01:50|4664|4663|4663|4661.5|4664|4663|4663|4661|76
1635339720000|2021-10-27 13:02:00|4662.5|4662|4662.5|4661.5|4662.5|4662|4662|4661|390
1635339730000|2021-10-27 13:02:10|4662|4661|4661|4659.5|4662.5|4661|4661|4659|828
1635339740000|2021-10-27 13:02:20|4660.5|4659|4659|4657.5|4661|4659|4659|4657|932
1635339750000|2021-10-27 13:02:30|4659.5|4658|4660.5|4659.5|4661|4659.5|4659.5|4658|1575
1635339760000|2021-10-27 13:02:40|4660|4660|4660|4659|4660|4660|4659.5|4659|537
1635339770000|2021-10-27 13:02:50|||||||||114
1635339790000|2021-10-27 13:03:10|4660.5|4659.5|4662.5|4661.5|4662.5|4661.5|4660.5|4659.5|2877
1635339800000|2021-10-27 13:03:20|4663|4662|4663.5|4662|4663.5|4662|4663|4662|9
1635339810000|2021-10-27 13:03:30|4663|4661.5|4663|4661.5|4663|4661.5|4662|4661.5|350
1635339820000|2021-10-27 13:03:40|4663.5|4662|4662|4661|4663.5|4662|4661.5|4661|551
1635339830000|2021-10-27 13:03:50|4662.5|4661.5|4662.5|4661|4662.5|4661.5|4662.5|4661|340
1635339840000|2021-10-27 13:04:00|4662||4662.5||4662.5||4662||0
1635339850000|2021-10-27 13:04:10|4662||4662||4662||4662||0
1635339880000|2021-10-27 13:04:40|4661.5|4660.5|4658.5|4657.5|4662|4660.5|4658|4656|4648
1635339890000|2021-10-27 13:04:50|4659|4658|4661.5|4660.5|4661.5|4660.5|4659|4657.5|801
1635339900000|2021-10-27 13:05:00|4661|4661|4661|4660|4661|4661|4660.5|4659.5|704
1635339920000|2021-10-27 13:05:20|4660.5|4659.5|4660|4659|4660.5|4659.5|4660|4659|378
1635339930000|2021-10-27 13:05:30|4659.5|4658|4659.5|4658.5|4659.5|4658.5|4659.5|4658|117
1635339940000|2021-10-27 13:05:40||4658||4658||4658||4658|209
1635339950000|2021-10-27 13:05:50|4659||4659||4659||4659||0
1635339960000|2021-10-27 13:06:00|4659.5|4658.5|4659.5|4658|4659.5|4659|4659.5|4658|1419
1635339970000|2021-10-27 13:06:10|||||||||669
1635339990000|2021-10-27 13:06:30||4658.5||4658.5||4659||4658.5|1470
1635340000000|2021-10-27 13:06:40|||||||||464
1635340010000|2021-10-27 13:06:50|4660|4659|4662.5|4661|4662.5|4661|4660|4659|1688
1635340020000|2021-10-27 13:07:00|4662|4660.5|4661|4660|4662|4660.5|4661|4660|363
1635340030000|2021-10-27 13:07:10|4660.5|4659|4660|4659|4660.5|4659|4660|4659|1058
1635340040000|2021-10-27 13:07:20|4660.5|4659.5|4660.5|4659|4661|4660|4660.5|4659|353
1635340050000|2021-10-27 13:07:30||4659.5||4659.5||4660||4659.5|0
1635340060000|2021-10-27 13:07:40||4660||4659.5||4660||4659.5|83
1635340080000|2021-10-27 13:08:00|4660|4659|4660|4659|4660|4659|4660|4659|235
1635340090000|2021-10-27 13:08:10|4659.5|4658.5|4659|4657.5|4660|4658.5|4658|4656.5|3075
1635340100000|2021-10-27 13:08:20|4659.5|4658|4660|4659|4660|4659|4659.5|4658|447
1635340140000|2021-10-27 13:09:00|4659.5|4659.5|4660|4659|4660|4659.5|4659.5|4659|745
1635340150000|2021-10-27 13:09:10|4659.5|4658|4659.5|4658|4659.5|4658|4659|4658|18
1635340160000|2021-10-27 13:09:20|4660|4658.5|4663.5|4662|4663.5|4662|4660|4658|4679
1635340170000|2021-10-27 13:09:30|||||||||11
1635340180000|2021-10-27 13:09:40|4663||4663||4663.5||4662.5||0
1635340190000|2021-10-27 13:09:50|||||||||40
1635340200000|2021-10-27 13:10:00|4663.5|4662.5|4667.5|4666|4668|4666.5|4663.5|4662|7867
1635340210000|2021-10-27 13:10:10|4667|4665.5|4665.5|4664.5|4667|4667|4665.5|4664.5|764
1635340220000|2021-10-27 13:10:20|4665|4664|4666|4664.5|4666|4664.5|4665|4663.5|563
1635340230000|2021-10-27 13:10:30|4665.5|4664|4664.5|4663.5|4665.5|4664|4664.5|4663|1695
1635340240000|2021-10-27 13:10:40|4665|4664|4665.5|4664|4667.5|4667|4665|4663.5|5551
1635340250000|2021-10-27 13:10:50|4665|4663|4664.5|4662.5|4665|4663|4664|4662.5|281
1635340260000|2021-10-27 13:11:00|4664|4662|4663.5|4662|4664|4662|4662.5|4661|339
1635340270000|2021-10-27 13:11:10||4662.5||4662||4662.5||4662|559
1635340280000|2021-10-27 13:11:20|4663|4662.5|4662.5|4661|4663|4662.5|4662|4661|1330
1635340290000|2021-10-27 13:11:30|4662|4660.5|4661|4660|4662.5|4660.5|4660.5|4659.5|357
1635340300000|2021-10-27 13:11:40|4661.5|4660.5|4664.5|4664|4664.5|4664|4661|4659.5|4602
1635340310000|2021-10-27 13:11:50|4664|4663|4664|4662.5|4664|4663|4664|4662.5|54
1635340320000|2021-10-27 13:12:00|4663.5|4662|4663|4662|4663.5|4662|4663|4662|34
1635340340000|2021-10-27 13:12:20|4662.5|4661.5|4662.5|4661.5|4662.5|4661.5|4662|4661.5|204
1635340350000|2021-10-27 13:12:30|4662|4661|4662|4661|4662|4661|4662|4661|0
1635340370000|2021-10-27 13:12:50|4661.5|4660.5|4661.5|4660.5|4661.5|4660.5|4661.5|4660.5|217
1635340380000|2021-10-27 13:13:00|4661|4660|4659.5|4658|4661|4660|4659|4657.5|1962
1635340400000|2021-10-27 13:13:20|4659|4657|4654.5|4653|4659|4657|4652.5|4651.5|11434
1635340410000|2021-10-27 13:13:30||4653.5||4653||4653.5||4653|0
1635340420000|2021-10-27 13:13:40|4654||4654||4654||4654||0
1635340430000|2021-10-27 13:13:50|4653.5|4652|4654|4652.5|4654|4652.5|4653|4652|1180
1635340440000|2021-10-27 13:14:00|4653.5|4652|4653.5|4652|4654|4652.5|4653|4652|106
1635340450000|2021-10-27 13:14:10|4653|4652.5|4654|4653|4654|4653.5|4653|4652.5|2823
1635340460000|2021-10-27 13:14:20|4653.5|4652.5|4655.5|4654|4656.5|4655.5|4653.5|4652.5|2087
1635340470000|2021-10-27 13:14:30|4655|4653.5|4655|4653.5|4655|4654|4654|4653|1560
1635340480000|2021-10-27 13:14:40|4655.5||4655||4655.5||4655||105
1635340490000|2021-10-27 13:14:50|4654.5|4653|4655|4653.5|4655.5|4653.5|4653.5|4653|1071
1635340500000|2021-10-27 13:15:00|4654.5|4653|4654.5|4653.5|4655|4653.5|4654.5|4653|55
1635340510000|2021-10-27 13:15:10|4655|4654|4656|4654.5|4656.5|4655.5|4655|4654|1298
1635340520000|2021-10-27 13:15:20|4655.5|4654|4655.5|4654|4655.5|4654.5|4655.5|4654|57
1635340540000|2021-10-27 13:15:40|4656|4654.5|4655.5|4654.5|4656|4654.5|4655.5|4654.5|185
1635340550000|2021-10-27 13:15:50|4656||4656||4656||4656||26
1635340560000|2021-10-27 13:16:00|||||||||73
1635340580000|2021-10-27 13:16:20|4655.5||4656||4656||4655.5||0
1635340590000|2021-10-27 13:16:30|||||||||6
1635340600000|2021-10-27 13:16:40|||||||||124
1635340610000|2021-10-27 13:16:50|4655.5|4654|4653.5|4652.5|4655.5|4654|4653.5|4652|1848
1635340620000|2021-10-27 13:17:00|4653|4652|4653.5|4652|4653.5|4652|4652|4650.5|2107
1635340630000|2021-10-27 13:17:10|4653|4652.5|4652.5|4651.5|4653.5|4652.5|4652.5|4651.5|428
1635340650000|2021-10-27 13:17:30|4652|4651|4652.5|4651|4652.5|4651|4651.5|4650|590
1635340660000|2021-10-27 13:17:40|4653.5|4651.5|4654|4652.5|4654|4653|4653|4651.5|2063
1635340670000|2021-10-27 13:17:50|4653.5||4653.5||4654||4653.5||0
1635340680000|2021-10-27 13:18:00|4654||4653.5||4654||4653.5||0
1635340690000|2021-10-27 13:18:10|4654|4653|4654|4652.5|4654|4653|4654|4652.5|1
1635340700000|2021-10-27 13:18:20|4653.5|4652|4653|4651.5|4653.5|4652.5|4653|4651.5|923
1635340710000|2021-10-27 13:18:30|4653.5|4652|4654|4652.5|4654|4652.5|4653.5|4652|405
1635340720000|2021-10-27 13:18:40|4653.5|4653|4655|4653|4655.5|4654|4653.5|4653|1814
1635340730000|2021-10-27 13:18:50|4654.5|4652.5|4654|4652.5|4654.5|4653.5|4654|4652.5|107
1635340740000|2021-10-27 13:19:00|4653.5|4652|4653.5|4652|4654|4652.5|4653|4652|649
1635340750000|2021-10-27 13:19:10|4654|4652.5|4654|4652.5|4654|4653|4654|4652.5|182
1635340760000|2021-10-27 13:19:20|4653.5||4654||4654||4653.5||53
1635340770000|2021-10-27 13:19:30|4653.5||4654||4654||4653.5||7
1635340780000|2021-10-27 13:19:40|4654.5|4653|4654.5|4653.5|4655.5|4654|4654|4653|1487
1635340800000|2021-10-27 13:20:00|4655|4654|4655.5|4655|4656.5|4655|4655|4653|1823
1635340810000|2021-10-27 13:20:10|4656.5|4655.5|4655|4654|4656.5|4655.5|4655|4654|2037
1635340830000|2021-10-27 13:20:30|4655.5|4654.5|4655.5|4654.5|4655.5|4655|4655.5|4654.5|419
1635340840000|2021-10-27 13:20:40|||||||||1
1635340850000|2021-10-27 13:20:50|4656|4655|4657.5|4656.5|4658.5|4658|4656|4655|5554
1635340860000|2021-10-27 13:21:00|4657|4656|4657|4656.5|4657.5|4656.5|4657|4656|1126
1635340870000|2021-10-27 13:21:10|||||||||20
1635340880000|2021-10-27 13:21:20|4657.5|4657|4658|4657|4658|4657.5|4657.5|4656.5|690
1635340900000|2021-10-27 13:21:40|4658.5|4657.5|4659.5|4658.5|4659.5|4658.5|4658|4657.5|1462
1635340910000|2021-10-27 13:21:50|4659|4658|4657|4656.5|4659|4658|4657|4656.5|1954
1635340920000|2021-10-27 13:22:00|4657.5|4657|4657.5|4656.5|4657.5|4657|4657|4656.5|500
1635340940000|2021-10-27 13:22:20|4657|4656|4655.5|4655|4657|4656|4655.5|4655|627
1635340950000|2021-10-27 13:22:30|4655|4654.5|4655.5|4654.5|4655.5|4654.5|4655|4654.5|164
1635340970000|2021-10-27 13:22:50|||||||||27
1635340980000|2021-10-27 13:23:00|4656|4655.5|4655.5|4654.5|4656|4655.5|4655|4654|1485
1635340990000|2021-10-27 13:23:10|4655|4654|4655|4654|4655|4654|4655|4654|0
1635341000000|2021-10-27 13:23:20||4653.5||4654||4654||4653.5|67
1635341010000|2021-10-27 13:23:30||4653.5||4653.5||4653.5||4653.5|0
1635341020000|2021-10-27 13:23:40|4654.5|4654|4654.5|4653.5|4654.5|4654|4654.5|4653.5|15
1635341030000|2021-10-27 13:23:50|||||||||5
1635341040000|2021-10-27 13:24:00|4654||4654.5||4654.5||4654||182
1635341050000|2021-10-27 13:24:10|4655|4654|4656.5|4655|4656.5|4655.5|4655|4654|2518
1635341060000|2021-10-27 13:24:20|4656||4656||4656||4656||0
1635341070000|2021-10-27 13:24:30|||||||||25
1635341080000|2021-10-27 13:24:40|4655.5|4654.5|4655.5|4654.5|4655.5|4654.5|4655.5|4654.5|333
1635341100000|2021-10-27 13:25:00|4656|4655|4659|4658|4659.5|4659|4655.5|4654.5|8347
1635341110000|2021-10-27 13:25:10|4658.5|4657.5|4658|4657|4659.5|4658|4657|4656|2640
1635341120000|2021-10-27 13:25:20|4657.5|4657.5|4653.5|4652.5|4658|4657.5|4652.5|4650.5|12750
1635341130000|2021-10-27 13:25:30|4653|4652|4652|4651|4653.5|4652|4652|4651|3981
1635341140000|2021-10-27 13:25:40|4652.5|4651.5|4654|4653|4654|4653|4652|4651|3420
1635341150000|2021-10-27 13:25:50|4654.5|4653.5|4654.5|4653.5|4655.5|4654|4654|4653|1545
1635341160000|2021-10-27 13:26:00|4654||4654.5||4654.5||4654||215
1635341170000|2021-10-27 13:26:10|4655|4654|4656|4654.5|4657.5|4656|4655|4654|2475
1635341180000|2021-10-27 13:26:20|4655.5|4654|4656|4654|4656|4654|4655|4653.5|0
1635341190000|2021-10-27 13:26:30|4655.5|4654.5|4655.5|4654|4656|4655|4655.5|4654|100
1635341200000|2021-10-27 13:26:40|4655|4653.5|4654.5|4653|4655|4653.5|4654|4653|756
1635341210000|2021-10-27 13:26:50|4654|4653.5|4654.5|4653|4654.5|4653.5|4654|4653|0
1635341220000|2021-10-27 13:27:00|4655|4653.5|4655.5|4654.5|4657|4656.5|4655|4653.5|2795
1635341230000|2021-10-27 13:27:10|4655|4654|4655|4653.5|4655|4654|4654.5|4653|700
1635341240000|2021-10-27 13:27:20|4655.5|4654|4657|4655.5|4657|4655.5|4655.5|4654|1619
1635341250000|2021-10-27 13:27:30|4656.5|4656|4654|4653|4656.5|4656|4654|4653|2057
1635341260000|2021-10-27 13:27:40|4654.5|4653.5|4654|4652.5|4654.5|4654|4654|4652.5|1324
1635341270000|2021-10-27 13:27:50|4654.5|4653|4655|4654|4655|4654|4654|4652.5|3722
1635341280000|2021-10-27 13:28:00|4654.5|4654.5|4657|4655.5|4659|4657.5|4654.5|4654.5|6087
1635341310000|2021-10-27 13:28:30|4657.5|4656|4657|4655.5|4657.5|4657|4657|4655.5|1254
1635341320000|2021-10-27 13:28:40|4656.5|4655|4656.5|4655|4656.5|4655|4656|4655|125
1635341330000|2021-10-27 13:28:50||4655.5||4655.5||4655.5||4655|67
1635341340000|2021-10-27 13:29:00|4657|4655|4656.5|4656|4657.5|4657|4656.5|4655|1902
1635341350000|2021-10-27 13:29:10|4656|4655.5|4656.5|4655.5|4656.5|4655.5|4656|4655.5|28
1635341370000|2021-10-27 13:29:30|4657|4656|4656.5|4655.5|4657|4656.5|4656.5|4655.5|1296
1635341380000|2021-10-27 13:29:40|4656|4655|4655.5|4654.5|4656|4655|4655|4654.5|3290
1635341390000|2021-10-27 13:29:50|4656|4655|4656.5|4655.5|4659|4657.5|4655.5|4654.5|12899
1635341400000|2021-10-27 13:30:00|4656|4655|4656|4654.5|4659.5|4658.5|4649.5|4648.5|35642
1635341410000|2021-10-27 13:30:10|4656.5|4655|4655|4653.5|4656.5|4655.5|4653.5|4651.5|4940
1635341420000|2021-10-27 13:30:20|4654|4653|4654.5|4652.5|4655|4653.5|4649.5|4648.5|6410
1635341430000|2021-10-27 13:30:30|4654|4652|4649.5|4649|4654|4652|4649.5|4649|1119
1635341440000|2021-10-27 13:30:40|4650|4649.5|4651.5|4651|4651.5|4651|4650|4649|1382
1635341450000|2021-10-27 13:30:50|4652|4650.5|4652.5|4651|4653|4652|4651.5|4650.5|767
1635341460000|2021-10-27 13:31:00|4652|4650.5|4649.5|4648|4652|4650.5|4647.5|4646.5|5155
1635341470000|2021-10-27 13:31:10|4650|4648.5|4647.5|4646|4653|4651.5|4647.5|4646|2850
1635341480000|2021-10-27 13:31:20|4648|4646.5|4649.5|4649|4650.5|4649.5|4648|4646.5|12280
1635341490000|2021-10-27 13:31:30|4650|4648.5|4649.5|4649|4650|4649|4647.5|4646.5|30719
1635341500000|2021-10-27 13:31:40|4649|4648.5|4648.5|4647.5|4650|4649.5|4648.5|4647|2954
1635341510000|2021-10-27 13:31:50|4649|4648|4650.5|4649|4650.5|4650|4648.5|4648|1366
1635341520000|2021-10-27 13:32:00|4650|4649.5|4646.5|4645|4650.5|4650|4646.5|4645|5210
1635341530000|2021-10-27 13:32:10|4647|4645.5|4648|4646|4650|4648.5|4646.5|4645|3207
1635341540000|2021-10-27 13:32:20|4647.5|4646.5|4649|4648|4650|4648.5|4646|4645|3937
1635341550000|2021-10-27 13:32:30|4649.5|4648.5|4648.5|4647.5|4649.5|4649|4647.5|4647|2125
1635341560000|2021-10-27 13:32:40|4649|4648|4652|4650|4653|4651|4648.5|4648|1971
1635341570000|2021-10-27 13:32:50|4651.5|4650.5|4651|4649|4654|4652|4649|4648.5|7658
1635341580000|2021-10-27 13:33:00|4650|4648.5|4646|4645|4650|4648.5|4646|4645|3004
1635341590000|2021-10-27 13:33:10|4646.5|4645.5|4644|4642|4646.5|4645.5|4643|4642|3777
1635341600000|2021-10-27 13:33:20|4644.5|4642.5|4649|4648.5|4649|4648.5|4644|4642.5|2201
1635341610000|2021-10-27 13:33:30|4649.5|4647.5|4650.5|4649.5|4651|4650.5|4649.5|4647.5|2138
1635341620000|2021-10-27 13:33:40|4650|4649|4650|4648|4650|4649|4647.5|4646.5|2930
1635341630000|2021-10-27 13:33:50|4649.5|4648.5|4650|4648.5|4650|4649|4648|4647|1952
1635341640000|2021-10-27 13:34:00|4650.5|4649|4646|4645|4650.5|4650|4646|4644|4385
1635341650000|2021-10-27 13:34:10|4646.5|4644.5|4647.5|4646|4647.5|4647|4646.5|4644.5|714
1635341660000|2021-10-27 13:34:20|4648|4646.5|4647|4646.5|4649|4647.5|4647|4646.5|1086
1635341670000|2021-10-27 13:34:30|4646.5|4646|4646.5|4645|4646.5|4646|4645|4644.5|2463
1635341680000|2021-10-27 13:34:40|4646|4644.5|4645|4644|4646|4644.5|4644.5|4644|842
1635341690000|2021-10-27 13:34:50|4644.5|4643.5|4645|4643.5|4645|4643.5|4641.5|4640|3380
1635341700000|2021-10-27 13:35:00|4645.5|4644|4650|4648.5|4650|4648.5|4645.5|4644|2002
1635341710000|2021-10-27 13:35:10|4649.5|4649|4651.5|4649.5|4651.5|4649.5|4649.5|4649|602
1635341720000|2021-10-27 13:35:20|4650.5|4650|4651|4649.5|4651.5|4650.5|4649.5|4649|1220
1635341730000|2021-10-27 13:35:30|4651.5|4650.5|4654|4652|4654|4652.5|4651|4650.5|1302
1635341740000|2021-10-27 13:35:40|4653.5|4651.5|4653|4652|4654|4653|4653|4651.5|1106
1635341750000|2021-10-27 13:35:50|4653.5|4652.5|4654|4652|4655|4653.5|4653|4652|1787
1635341760000|2021-10-27 13:36:00|4653.5|4651.5|4650|4649|4653.5|4651.5|4649|4648|2865
1635341770000|2021-10-27 13:36:10|4650.5|4649.5|4651|4649|4652|4651|4650|4649|1009
1635341780000|2021-10-27 13:36:20|4650.5|4649.5|4649.5|4648.5|4651|4649.5|4649|4648.5|852
1635341790000|2021-10-27 13:36:30|4650|4649|4650.5|4649|4650.5|4650|4650|4648.5|1248
1635341800000|2021-10-27 13:36:40|4651|4649.5|4651|4649|4651.5|4650|4650|4649|547
1635341810000|2021-10-27 13:36:50|4652|4649.5|4652.5|4651|4652.5|4651.5|4652|4649.5|787
1635341820000|2021-10-27 13:37:00|4652|4650.5|4651.5|4650|4652|4650.5|4650.5|4649.5|648
1635341830000|2021-10-27 13:37:10|4651|4649.5|4650.5|4649.5|4651.5|4650|4650|4649.5|176
1635341840000|2021-10-27 13:37:20|4651|4650|4655.5|4654|4655.5|4654|4651|4650|1588
1635341850000|2021-10-27 13:37:30|4655|4654.5|4656|4655|4657|4655.5|4655|4654.5|233
1635341860000|2021-10-27 13:37:40|4657|4655.5|4661.5|4660|4661.5|4660|4657|4655.5|776
1635341870000|2021-10-27 13:37:50|4662|4660.5|4661.5|4659|4662.5|4661|4660.5|4659|1359
1635341880000|2021-10-27 13:38:00|4661|4659.5|4661.5|4660|4661.5|4660.5|4660.5|4659|62
1635341890000|2021-10-27 13:38:10|4661|4659.5|4662|4661|4662|4661|4661|4659.5|66
1635341900000|2021-10-27 13:38:20|4661.5|4660.5|4661|4660|4662|4660.5|4660.5|4660|1381
1635341910000|2021-10-27 13:38:30|4660.5|4659.5|4661|4659.5|4661|4660|4660|4659.5|306
1635341920000|2021-10-27 13:38:40|4660.5|4660|4660|4659|4661|4660|4659|4658.5|595
1635341930000|2021-10-27 13:38:50|4659.5|4658.5|4658.5|4657.5|4660|4659|4658|4656|3784
1635341940000|2021-10-27 13:39:00|4658|4657|4658.5|4657|4658.5|4657.5|4657.5|4657|775
1635341950000|2021-10-27 13:39:10|4658|4656.5|4658.5|4656.5|4660|4658|4657.5|4656|1565
1635341960000|2021-10-27 13:39:20|4658|4656|4657.5|4656.5|4658|4656.5|4657.5|4656|393
1635341970000|2021-10-27 13:39:30|4658|4657|4657.5|4656|4659|4657.5|4657|4656|842
1635341980000|2021-10-27 13:39:40|4658|4656.5|4657.5|4656.5|4658|4656.5|4657.5|4656|0
1635341990000|2021-10-27 13:39:50|4658|4657|4658.5|4657|4659|4657|4658|4656.5|91
1635342000000|2021-10-27 13:40:00|4658|4656.5|4655|4654|4658.5|4656.5|4655|4653|1795
1635342010000|2021-10-27 13:40:10|4655.5|4653.5|4653.5|4652|4655.5|4653.5|4653.5|4652|541
1635342020000|2021-10-27 13:40:20|4653|4652.5|4654|4652.5|4656|4654.5|4653|4651.5|525
1635342030000|2021-10-27 13:40:30|4654.5|4653|4654|4652.5|4655|4653.5|4653.5|4652.5|182
1635342040000|2021-10-27 13:40:40|4654.5|4653|4656|4654.5|4657.5|4656|4654|4652.5|439
1635342050000|2021-10-27 13:40:50|4655.5|4655|4657|4655.5|4657.5|4656.5|4655.5|4654|772
1635342060000|2021-10-27 13:41:00|4656.5|4655|4658|4656.5|4658.5|4657|4655.5|4654|549
1635342070000|2021-10-27 13:41:10|4657.5|4656|4658.5|4657|4660|4658|4656.5|4656|2461
1635342080000|2021-10-27 13:41:20|4658|4657.5|4659.5|4658.5|4660|4658.5|4658|4657|110
1635342090000|2021-10-27 13:41:30|4659|4658|4657|4655.5|4659.5|4658|4656|4655.5|1650
1635342100000|2021-10-27 13:41:40|4656.5|4655|4658|4656.5|4659|4657.5|4656|4654.5|724
1635342110000|2021-10-27 13:41:50|4658.5|4656|4658.5|4657|4658.5|4657|4657.5|4656|220
1635342120000|2021-10-27 13:42:00|4658|4656.5|4654|4652.5|4658|4657|4654|4652.5|3492
1635342130000|2021-10-27 13:42:10|4653.5|4652|4653.5|4651.5|4654.5|4653.5|4652.5|4651.5|2096
1635342140000|2021-10-27 13:42:20|4652.5|4651|4652.5|4651.5|4653.5|4652|4650|4649.5|1571
1635342150000|2021-10-27 13:42:30|4653.5|4653|4653.5|4652|4654|4653|4652.5|4651.5|1099
1635342160000|2021-10-27 13:42:40|4654|4652.5|4653.5|4652.5|4654.5|4653|4653.5|4652|912
1635342170000|2021-10-27 13:42:50|4654|4653|4656|4655|4656.5|4655|4653.5|4653|856
1635342180000|2021-10-27 13:43:00|4657|4655.5|4657.5|4655.5|4658.5|4657|4656.5|4655|443
1635342190000|2021-10-27 13:43:10|4658|4656|4660.5|4659|4661|4659|4657.5|4655.5|331
1635342200000|2021-10-27 13:43:20|4660|4658.5|4660|4658.5|4661|4659|4659|4658|889
1635342210000|2021-10-27 13:43:30|4659.5|4658|4661|4659|4661|4659|4658.5|4657.5|494
1635342220000|2021-10-27 13:43:40|4660.5|4659.5|4658.5|4658|4661|4659.5|4658.5|4657.5|1138
1635342230000|2021-10-27 13:43:50|4659|4658.5|4659|4658|4659.5|4658.5|4659|4658|183
1635342240000|2021-10-27 13:44:00|4659.5|4658.5|4660|4658.5|4660|4659|4659|4658.5|762
1635342250000|2021-10-27 13:44:10|4659.5|4658|4659|4658|4660|4658.5|4658.5|4658|657
1635342260000|2021-10-27 13:44:20|4659.5|4657.5|4657.5|4656|4659.5|4658.5|4657.5|4656|2173
1635342270000|2021-10-27 13:44:30|4658.5|4656.5|4658.5|4657.5|4659.5|4658|4658.5|4656.5|859
1635342280000|2021-10-27 13:44:40|4659|4658|4661|4660.5|4661|4660.5|4659|4658|405
1635342290000|2021-10-27 13:44:50|4660.5|4659.5|4659|4658|4661|4660|4658.5|4657|796
1635342300000|2021-10-27 13:45:00|4659.5|4657.5|4660|4658.5|4660|4658.5|4659|4657.5|0
1635342310000|2021-10-27 13:45:10|4659.5||4660.5||4660.5||4659.5||4
1635342320000|2021-10-27 13:45:20|4661|4659|4661|4660|4662|4661|4660.5|4659|1084
1635342330000|2021-10-27 13:45:30|4661.5|4660.5|4661.5|4660|4662|4661.5|4661|4659.5|1384
1635342340000|2021-10-27 13:45:40|4661|4660.5|4660|4659|4662|4661|4660|4659|3009
1635342350000|2021-10-27 13:45:50|4660.5|4659.5|4663.5|4661.5|4663.5|4662|4660|4659|2664
1635342360000|2021-10-27 13:46:00|4663|4662|4662|4661|4663|4662.5|4661.5|4661|500
1635342370000|2021-10-27 13:46:10|4661.5|4660.5|4661.5|4660.5|4661.5|4660.5|4659.5|4658.5|1226
1635342380000|2021-10-27 13:46:20|4662|4661|4661|4660|4663.5|4662|4661|4659.5|3448
1635342390000|2021-10-27 13:46:30|4661.5|4660.5|4663.5|4662.5|4663.5|4662.5|4661|4660|776
1635342400000|2021-10-27 13:46:40|4664|4662|4664|4662.5|4665|4663.5|4663|4661.5|1375
1635342410000|2021-10-27 13:46:50|4664.5|4663|4663.5|4661.5|4664.5|4663.5|4662|4660.5|3737
1635342420000|2021-10-27 13:47:00|4664|4662|4665|4663.5|4665|4663.5|4664|4662|323
1635342430000|2021-10-27 13:47:10|4664.5|4662.5|4664.5|4663|4665|4663.5|4664|4662.5|456
1635342440000|2021-10-27 13:47:20|4664|4662.5|4664|4662.5|4664.5|4663|4664|4662.5|213
1635342450000|2021-10-27 13:47:30|4664.5|4663|4665.5|4664.5|4665.5|4664.5|4663|4662.5|3050
1635342460000|2021-10-27 13:47:40|4666|4665|4667.5|4666|4667.5|4666.5|4666|4664.5|1334
1635342470000|2021-10-27 13:47:50|4667|4666.5|4669.5|4668.5|4671|4670|4667|4666|2908
1635342480000|2021-10-27 13:48:00|4669|4668|4668.5|4667|4669|4668|4667|4666.5|1726
1635342490000|2021-10-27 13:48:10|4668|4666.5|4667.5|4667|4669.5|4668.5|4666.5|4666|16169
1635342500000|2021-10-27 13:48:20|4667|4666.5|4667.5|4666|4668.5|4667.5|4666.5|4665.5|7137
1635342510000|2021-10-27 13:48:30|4668|4666.5|4666.5|4665|4668|4666.5|4665.5|4665|1356
1635342520000|2021-10-27 13:48:40|4666||4666.5||4666.5||4665.5||125
1635342530000|2021-10-27 13:48:50|4666|4664.5|4665|4663|4666|4664.5|4664|4662.5|1495
1635342540000|2021-10-27 13:49:00|4664.5|4662.5|4664.5|4663|4664.5|4663|4661.5|4660.5|1544
1635342550000|2021-10-27 13:49:10|4664|4662.5|4665.5|4664.5|4666|4664.5|4662.5|4661.5|2534
1635342560000|2021-10-27 13:49:20|4665|4664|4665.5|4664|4666.5|4665|4664.5|4664|708
1635342570000|2021-10-27 13:49:30|4666|4664.5|4667.5|4666|4668|4667|4666|4664.5|1233
1635342580000|2021-10-27 13:49:40|4667|4665.5|4666|4665|4667.5|4666|4665.5|4665|1633
1635342590000|2021-10-27 13:49:50|4665.5|4664.5|4666|4665|4666.5|4665.5|4665|4664.5|1816
1635342600000|2021-10-27 13:50:00|4666.5|4664.5|4667|4665.5|4667|4666.5|4666|4664.5|1806
1635342610000|2021-10-27 13:50:10|4667.5|4666|4668|4666.5|4668.5|4667.5|4667|4665.5|2410
1635342620000|2021-10-27 13:50:20|4668.5|4667|4668|4666.5|4668.5|4668|4667.5|4666.5|1031
1635342630000|2021-10-27 13:50:30|4667.5|4665.5|4667.5|4666|4668.5|4667.5|4667|4665.5|1561
1635342640000|2021-10-27 13:50:40|4667|4666.5|4667|4666.5|4667|4667|4667|4666|57
1635342650000|2021-10-27 13:50:50|4667.5|4666|4668|4666.5|4668|4667|4667.5|4666|1026
1635342660000|2021-10-27 13:51:00|4667.5|4667|4666.5|4665|4668|4667|4666.5|4665|1698
1635342670000|2021-10-27 13:51:10|4667|4665.5|4668.5|4667.5|4668.5|4667.5|4667|4665.5|1426
1635342680000|2021-10-27 13:51:20|4668|4667|4666|4664.5|4668|4667.5|4665|4664.5|12068
1635342690000|2021-10-27 13:51:30|4665.5|4664|4664|4662.5|4666|4664|4663|4662|1028
1635342700000|2021-10-27 13:51:40|4663.5|4663|4666|4664.5|4666|4665|4663.5|4663|14113
1635342710000|2021-10-27 13:51:50|4665.5|4664|4666|4664.5|4666|4665|4665|4664|6373
1635342720000|2021-10-27 13:52:00||4664||4664.5||4664.5||4664|176
1635342730000|2021-10-27 13:52:10|4666.5|4665.5|4668.5|4666.5|4668.5|4667|4666.5|4665.5|4683
1635342740000|2021-10-27 13:52:20|4668|4667|4667|4666|4668|4667|4667|4666|902
1635342750000|2021-10-27 13:52:30|4667.5|4666.5|4667|4666|4667.5|4667|4667|4666|996
1635342760000|2021-10-27 13:52:40|4666.5|4665.5|4665.5|4664.5|4666.5|4666|4665.5|4664|3074
1635342770000|2021-10-27 13:52:50|4665|4664|4666|4665.5|4666|4665.5|4663.5|4663|1987
1635342780000|2021-10-27 13:53:00|4665.5|4665|4666|4665.5|4666|4665.5|4665.5|4665|55
1635342790000|2021-10-27 13:53:10|4665.5|4665|4666|4664.5|4666.5|4666|4665|4664|1994
1635342800000|2021-10-27 13:53:20|4665.5|4665|4666|4664.5|4666|4665|4665.5|4664.5|0
1635342810000|2021-10-27 13:53:30|4665.5|4665|4666.5|4665.5|4666.5|4666|4665.5|4664.5|247
1635342820000|2021-10-27 13:53:40|4667|4666|4668|4667|4668|4667|4667|4665.5|1384
1635342830000|2021-10-27 13:53:50|4668.5|4667.5|4669.5|4668.5|4669.5|4668.5|4668|4667.5|303
1635342840000|2021-10-27 13:54:00|4669|4668|4669|4668|4669.5|4668.5|4669|4668|125
1635342850000|2021-10-27 13:54:10|4669.5|4668.5|4671|4670|4672|4670.5|4669.5|4668.5|1904
1635342860000|2021-10-27 13:54:20|4671.5|4670.5|4671.5|4670|4671.5|4670.5|4671|4670|232
1635342870000|2021-10-27 13:54:30|4671|4670.5|4673.5|4672.5|4674|4672.5|4670.5|4670|517
1635342880000|2021-10-27 13:54:40|4674|4672|4675.5|4674.5|4675.5|4674.5|4674|4672|1145
1635342890000|2021-10-27 13:54:50|4676.5|4674|4678|4676.5|4678.5|4677|4676.5|4674|988
1635342900000|2021-10-27 13:55:00||4677||4677||4677.5||4676.5|269
1635342910000|2021-10-27 13:55:10|4678.5|4677.5|4681|4679.5|4681|4680|4678|4677|1903
1635342920000|2021-10-27 13:55:20|4680.5|4680|4679.5|4678.5|4681|4680.5|4679.5|4678.5|5032
1635342930000|2021-10-27 13:55:30|4679|4678|4678.5|4677|4679.5|4678|4677.5|4677|7391
1635342940000|2021-10-27 13:55:40|4678|4677.5|4675.5|4674|4678|4677.5|4675|4674|1670
1635342950000|2021-10-27 13:55:50|4676|4674.5|4674.5|4673|4676|4674.5|4673.5|4672|4677
1635342960000|2021-10-27 13:56:00|4674|4672.5|4673.5|4672|4674|4673|4672.5|4671.5|448
1635342970000|2021-10-27 13:56:10|4673|4671.5|4671|4669.5|4673|4671.5|4670.5|4669|895
1635342980000|2021-10-27 13:56:20|4671.5|4669|4673|4672|4673|4672.5|4669.5|4669|4213
1635342990000|2021-10-27 13:56:30|4673.5|4672.5|4673|4672|4673.5|4672.5|4672.5|4672|700
1635343000000|2021-10-27 13:56:40|4672.5|4671.5|4671|4669.5|4673|4671.5|4671|4669|686
1635343010000|2021-10-27 13:56:50|4671.5|4670|4672.5|4671.5|4672.5|4671.5|4671|4670|1646
1635343020000|2021-10-27 13:57:00|4672|4671|4672|4671|4672.5|4671.5|4672|4671|0
1635343030000|2021-10-27 13:57:10|4671.5|4670.5|4671|4669.5|4671.5|4670.5|4671|4669.5|158
1635343040000|2021-10-27 13:57:20|4670.5|4670|4671|4670|4671|4670.5|4670|4669.5|2088
1635343050000|2021-10-27 13:57:30|4670.5|4670.5|4672.5|4671|4673|4672.5|4670.5|4669.5|9653
1635343060000|2021-10-27 13:57:40|4672|4670.5|4671.5|4670|4672.5|4671|4670|4669|1257
1635343070000|2021-10-27 13:57:50|4671|4669.5|4670|4668.5|4671|4669.5|4670|4668.5|429
1635343080000|2021-10-27 13:58:00|4670.5|4669.5|4670.5|4669.5|4671|4670|4670.5|4669|882
1635343090000|2021-10-27 13:58:10|4670|4669|4670.5|4669.5|4671|4670.5|4670|4669|584
1635343100000|2021-10-27 13:58:20|4670|4669|4672|4671|4672.5|4671|4670|4669|5013
1635343110000|2021-10-27 13:58:30|||||||||5
1635343120000|2021-10-27 13:58:40|4672.5|4671.5|4673.5|4672.5|4674|4673|4672|4671|968
1635343130000|2021-10-27 13:58:50|4673|4672|4675|4674|4675|4674|4672|4671.5|1898
1635343140000|2021-10-27 13:59:00|4674.5|4673.5|4675|4673.5|4675|4674|4674.5|4673.5|65
1635343150000|2021-10-27 13:59:10|4674.5||4674.5||4675||4674.5||15
1635343160000|2021-10-27 13:59:20|4675|4674|4673|4672.5|4675|4674|4673|4672.5|1265
1635343170000|2021-10-27 13:59:30|4672.5|4672|4673|4672|4673.5|4672.5|4671|4670.5|1008
1635343180000|2021-10-27 13:59:40|4672.5|4671.5|4672.5|4671.5|4673|4672|4672|4671|984
1635343190000|2021-10-27 13:59:50|4672|4671|4672|4671.5|4673|4672|4672|4671|502
1635343200000|2021-10-27 14:00:00|4673|4672|4675.5|4674.5|4676|4674.5|4673|4672|1186
1635343210000|2021-10-27 14:00:10|4676|4675|4676|4675|4676|4675|4675.5|4674.5|272
1635343220000|2021-10-27 14:00:20|4676.5|4675.5|4677.5|4677|4678.5|4677.5|4676|4675|2680
1635343230000|2021-10-27 14:00:30|4677|4676.5|4674|4673|4677|4676.5|4673.5|4673|1433
1635343240000|2021-10-27 14:00:40|4673.5|4672.5|4672.5|4672|4674|4673.5|4672.5|4671|1239
1635343250000|2021-10-27 14:00:50|4671.5|4671.5|4673|4671|4673|4671.5|4670.5|4669|5338
1635343260000|2021-10-27 14:01:00|4673.5|4671.5|4674|4672.5|4674.5|4673.5|4673|4671|1900
1635343270000|2021-10-27 14:01:10|4674.5|4673.5|4673.5|4672.5|4675.5|4674|4673.5|4672|547
1635343280000|2021-10-27 14:01:20|4674|4673|4676.5|4675.5|4676.5|4675.5|4674|4672.5|4664
1635343290000|2021-10-27 14:01:30|4677|4676|4677.5|4676.5|4678|4676.5|4677|4676|300
1635343300000|2021-10-27 14:01:40|4678|4677|4679.5|4678|4679.5|4678|4677.5|4676.5|1222
1635343310000|2021-10-27 14:01:50|4679|4678.5|4679.5|4678|4679.5|4678.5|4678|4677|761
1635343320000|2021-10-27 14:02:00|4680|4678.5|4680.5|4679.5|4680.5|4679.5|4679.5|4678.5|2225
1635343330000|2021-10-27 14:02:10|4681|4680|4680.5|4680|4681.5|4680.5|4680|4679|1539
1635343340000|2021-10-27 14:02:20|4681|4680.5|4680.5|4679.5|4682|4680.5|4679|4678|6562
1635343350000|2021-10-27 14:02:30|4680|4679|4679|4677.5|4680|4679.5|4678.5|4677|7793
1635343360000|2021-10-27 14:02:40|4677.5|4677|4679|4678|4680|4679|4677.5|4677|4747
1635343370000|2021-10-27 14:02:50|4678.5|4677.5|4678.5|4677|4678.5|4677.5|4677.5|4676.5|3140
1635343380000|2021-10-27 14:03:00|4678|4677.5|4677.5|4676.5|4679.5|4678|4677.5|4676.5|1415
1635343390000|2021-10-27 14:03:10|4677|4676|4677.5|4676|4678|4677.5|4676.5|4675|2107
1635343400000|2021-10-27 14:03:20|4677|4675.5|4676|4675|4677.5|4676|4676|4675|212
1635343410000|2021-10-27 14:03:30|4677|4675.5|4676|4675|4677|4676.5|4676|4674.5|4508
1635343420000|2021-10-27 14:03:40|4676.5|4675.5|4677|4675.5|4677.5|4676.5|4676.5|4675.5|1290
1635343430000|2021-10-27 14:03:50|4678|4676|4680|4678.5|4680|4678.5|4677|4676|1260
1635343440000|2021-10-27 14:04:00|4679.5|4679|4680|4679|4681|4679.5|4678.5|4677.5|2612
1635343450000|2021-10-27 14:04:10|4679.5|4678.5|4677.5|4676.5|4679.5|4678.5|4677.5|4676|1756
1635343460000|2021-10-27 14:04:20|4677|4676|4678|4676.5|4678.5|4677.5|4677|4675.5|488
1635343470000|2021-10-27 14:04:30|4677.5|4677|4677|4675.5|4677.5|4677|4677|4675.5|481
1635343480000|2021-10-27 14:04:40|4677.5|4676|4677.5|4676|4677.5|4676.5|4677|4675.5|483
1635343490000|2021-10-27 14:04:50|4677|4676.5|4676|4674.5|4677.5|4676.5|4675.5|4674.5|6263
1635343500000|2021-10-27 14:05:00|4677|4675|4678|4677|4678.5|4677.5|4676.5|4675|2298
1635343510000|2021-10-27 14:05:10|4678.5|4677.5|4679.5|4678.5|4680.5|4679.5|4678.5|4677.5|946
1635343520000|2021-10-27 14:05:20|4680|4679|4680|4678.5|4680|4679|4679.5|4678.5|200
1635343530000|2021-10-27 14:05:30|4679.5|4678|4679.5|4678.5|4680|4678.5|4679|4678|1827
1635343540000|2021-10-27 14:05:40|4680|4679|4681|4680|4681.5|4680.5|4680|4678.5|1153
1635343550000|2021-10-27 14:05:50|4681.5|4680.5|4679.5|4678|4682.5|4681.5|4678|4677.5|24162
1635343560000|2021-10-27 14:06:00|4679|4678.5|4680|4678.5|4680|4678.5|4679|4678|500
1635343570000|2021-10-27 14:06:10|4679.5|4679|4682.5|4681.5|4682.5|4681.5|4679.5|4679|4892
1635343580000|2021-10-27 14:06:20|4682|4681|4682.5|4681.5|4682.5|4681.5|4681.5|4680.5|778
1635343590000|2021-10-27 14:06:30|4682|4681|4679.5|4678.5|4682|4681|4679.5|4678.5|5507
1635343600000|2021-10-27 14:06:40|4680|4679|4679.5|4678.5|4680.5|4679|4679|4678.5|1447
1635343610000|2021-10-27 14:06:50|4680|4679|4679.5|4678.5|4680.5|4679.5|4679.5|4678.5|1812
1635343620000|2021-10-27 14:07:00|4679|4678|4678.5|4677|4679.5|4678.5|4676.5|4675.5|3193
1635343630000|2021-10-27 14:07:10|4679|4677.5|4677.5|4676|4679|4678|4677.5|4675.5|1044
1635343640000|2021-10-27 14:07:20|4678|4676.5|4675|4673.5|4678|4677.5|4674.5|4673.5|1660
1635343650000|2021-10-27 14:07:30|4674.5|4673|4675|4674|4675.5|4674|4673.5|4672|994
1635343660000|2021-10-27 14:07:40|4675.5|4674.5|4676.5|4674.5|4676.5|4676|4675|4674|1171
1635343670000|2021-10-27 14:07:50|4676|4675|4676.5|4675.5|4677|4676|4675|4674.5|1513
1635343680000|2021-10-27 14:08:00|4677|4676|4678.5|4677.5|4679|4677.5|4677|4676|727
1635343690000|2021-10-27 14:08:10|4678|4677|4678.5|4677.5|4679|4677.5|4678|4677|94
1635343700000|2021-10-27 14:08:20|4678|4677|4678.5|4677.5|4678.5|4678|4676|4675|2476
1635343710000|2021-10-27 14:08:30|4678|4676.5|4679.5|4678|4679.5|4678.5|4678|4676.5|224
1635343720000|2021-10-27 14:08:40|4679|4677.5|4681|4679.5|4681|4679.5|4678.5|4677.5|10572
1635343730000|2021-10-27 14:08:50|4680.5||4680.5||4680.5||4680.5||520
1635343740000|2021-10-27 14:09:00|4681|4680|4682|4680.5|4682.5|4681.5|4681|4679.5|1578
1635343750000|2021-10-27 14:09:10|4682.5|4681|4684|4682.5|4684.5|4682.5|4682.5|4681|267
1635343760000|2021-10-27 14:09:20|4684.5|4683|4684|4683|4684.5|4683|4684|4683|381
1635343770000|2021-10-27 14:09:30|4684.5|4682.5|4684.5|4683.5|4684.5|4683.5|4683.5|4682.5|196
1635343780000|2021-10-27 14:09:40|4684|4683|4684|4683|4684|4683|4683.5|4683|190
1635343790000|2021-10-27 14:09:50|4684.5|4683.5|4681.5|4680.5|4684.5|4683.5|4681|4680|10123
1635343800000|2021-10-27 14:10:00|4682|4680|4681|4679.5|4682|4680.5|4680|4678|1596
1635343810000|2021-10-27 14:10:10|4680.5|4680|4681|4679.5|4681|4680|4680.5|4679.5|58
1635343820000|2021-10-27 14:10:20|4680|4680|4681.5|4680.5|4681.5|4680.5|4680|4679.5|12643
1635343830000|2021-10-27 14:10:30|4682|4680|4681|4679.5|4682.5|4681.5|4680.5|4679.5|5823
1635343840000|2021-10-27 14:10:40||4680||4679.5||4680||4679.5|126
1635343850000|2021-10-27 14:10:50|4681.5|4680|4681|4679.5|4681.5|4680.5|4680|4679.5|2518
1635343860000|2021-10-27 14:11:00|4681.5|4680|4681|4679.5|4681.5|4680.5|4680|4679.5|4917
1635343870000|2021-10-27 14:11:10|4680.5|4679|4679.5|4678.5|4681|4679|4679|4678.5|1108
1635343880000|2021-10-27 14:11:20|4680|4679|4680|4679|4680|4679|4679.5|4678.5|201
1635343890000|2021-10-27 14:11:30|4680.5|4678.5|4680|4678.5|4680.5|4678.5|4679.5|4678.5|878
1635343900000|2021-10-27 14:11:40|4680.5|4679|4681|4679.5|4681.5|4681|4680.5|4678.5|4169
1635343910000|2021-10-27 14:11:50|4680.5|4680|4681|4679.5|4682.5|4681|4680.5|4679.5|3407
1635343920000|2021-10-27 14:12:00|4680.5|4680|4681|4680.5|4681.5|4681|4680|4679.5|7528
1635343930000|2021-10-27 14:12:10|4680.5|4679.5|4681|4679.5|4681.5|4680.5|4680|4679.5|6308
1635343940000|2021-10-27 14:12:20|4680.5|4679|4678.5|4677.5|4680.5|4679.5|4678|4677.5|1255
1635343950000|2021-10-27 14:12:30|4678|4677|4677|4675.5|4678|4677|4676.5|4675|596
1635343960000|2021-10-27 14:12:40|4676.5|4676|4677.5|4676.5|4678|4676.5|4676.5|4676|365
1635343970000|2021-10-27 14:12:50|4677|4676|4677.5|4676.5|4677.5|4676.5|4677|4675.5|207
1635343980000|2021-10-27 14:13:00|4677|4676|4676.5|4675.5|4677|4676|4676.5|4675.5|704
1635343990000|2021-10-27 14:13:10|4676|4675|4675|4674|4676|4675|4675|4674|870
1635344000000|2021-10-27 14:13:20|4675.5|4674.5|4676|4675.5|4676.5|4675.5|4675|4674.5|3641
1635344010000|2021-10-27 14:13:30|4675.5|4674.5|4674|4672.5|4675.5|4674.5|4674|4672.5|2627
1635344020000|2021-10-27 14:13:40|4674.5|4673|4674.5|4673.5|4675.5|4674.5|4674.5|4673|2985
1635344030000|2021-10-27 14:13:50|4675|4673|4675|4673.5|4675|4673.5|4674.5|4673|469
1635344040000|2021-10-27 14:14:00|4674.5|4674|4676|4675|4676|4675|4674.5|4673.5|938
1635344050000|2021-10-27 14:14:10|4676.5|4675.5|4679|4677.5|4679|4678|4676|4675.5|2102
1635344060000|2021-10-27 14:14:20|4678.5|4678|4680.5|4679|4680.5|4679.5|4678.5|4678|560
1635344070000|2021-10-27 14:14:30|4680|4678.5|4679.5|4678.5|4680|4679|4679|4678|714
1635344080000|2021-10-27 14:14:40|4679|4678|4679.5|4678|4679.5|4678.5|4679|4678|65
1635344090000|2021-10-27 14:14:50|4679|4677.5|4678|4677|4679|4678|4677.5|4676.5|1414
1635344100000|2021-10-27 14:15:00|4677.5|4676.5|4677|4676|4677.5|4676.5|4677|4675.5|333
1635344110000|2021-10-27 14:15:10|4677.5|4676.5|4679|4678|4679.5|4678|4677|4676.5|2588
1635344120000|2021-10-27 14:15:20|4678.5|4677.5|4677|4675.5|4679|4677.5|4675.5|4675|1438
1635344130000|2021-10-27 14:15:30|4677.5|4676|4677.5|4676|4678|4676.5|4676.5|4675.5|281
1635344140000|2021-10-27 14:15:40|4677|4676.5|4677|4676|4677.5|4676.5|4677|4676|132
1635344150000|2021-10-27 14:15:50|4676.5|4676.5|4676.5|4676|4676.5|4676.5|4676.5|4676|228
1635344160000|2021-10-27 14:16:00|4676|4675.5|4677|4675.5|4677|4676|4676|4675.5|228
1635344170000|2021-10-27 14:16:10|4676.5|4676|4677|4676|4677|4676|4676.5|4675.5|460
1635344180000|2021-10-27 14:16:20|4676.5|4675.5|4674.5|4674|4676.5|4676|4674.5|4673|731
1635344190000|2021-10-27 14:16:30|4675|4673.5|4675|4674|4675.5|4674.5|4674.5|4673.5|587
1635344200000|2021-10-27 14:16:40|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4673.5|4672|718
1635344210000|2021-10-27 14:16:50|4675|4673|4676|4675|4676|4675|4675|4673|1161
1635344220000|2021-10-27 14:17:00|4675.5|4674.5|4677.5|4676.5|4677.5|4676.5|4674.5|4673.5|2000
1635344230000|2021-10-27 14:17:10|4677|4676|4678.5|4677|4678.5|4677.5|4677|4675.5|144
1635344240000|2021-10-27 14:17:20|4678|4676.5|4677|4676.5|4678.5|4676.5|4677|4676.5|266
1635344250000|2021-10-27 14:17:30|4676.5|4676|4676.5|4674.5|4677|4676|4676.5|4674.5|735
1635344260000|2021-10-27 14:17:40|4676|4675|4676|4675|4677|4676|4675.5|4675|291
1635344270000|2021-10-27 14:17:50|4676.5|4674.5|4676|4675|4676.5|4676|4676|4674.5|110
1635344280000|2021-10-27 14:18:00|4675.5|4674.5|4675|4673.5|4676.5|4675|4674.5|4673.5|1125
1635344290000|2021-10-27 14:18:10|4674.5|4673|4675.5|4674|4676|4675.5|4673|4672|1696
1635344300000|2021-10-27 14:18:20|4675|4673.5|4675|4673.5|4675.5|4674|4674|4673.5|1027
1635344310000|2021-10-27 14:18:30|4675.5|4674|4676.5|4676|4677|4676|4675.5|4673.5|1898
1635344320000|2021-10-27 14:18:40|4677|4676.5|4676.5|4675.5|4677|4676.5|4676|4675.5|901
1635344330000|2021-10-27 14:18:50|4676|4675|4675.5|4674|4676|4675|4675.5|4674|376
1635344340000|2021-10-27 14:19:00|4676|4674.5|4675.5|4674.5|4676.5|4675.5|4675.5|4674|1076
1635344350000|2021-10-27 14:19:10|4676|4674|4676.5|4675.5|4677|4675.5|4676|4674|1484
1635344360000|2021-10-27 14:19:20|4676||4676||4676||4676||178
1635344370000|2021-10-27 14:19:30|4675.5|4674.5|4676|4674.5|4676|4675|4675|4674|950
1635344380000|2021-10-27 14:19:40|4676.5|4675|4675.5|4674|4676.5|4675.5|4675.5|4674|376
1635344390000|2021-10-27 14:19:50|4675|4673.5|4673|4672|4675.5|4673.5|4673|4672|601
1635344400000|2021-10-27 14:20:00|4673.5|4672.5|4673.5|4672|4673.5|4673|4672.5|4672|653
1635344410000|2021-10-27 14:20:10|4673|4672.5|4671.5|4670|4673.5|4673|4671|4670|1730
1635344420000|2021-10-27 14:20:20|4671|4670.5|4674|4673.5|4674.5|4673.5|4671|4670|3560
1635344430000|2021-10-27 14:20:30|4673.5|4673|4673.5|4672|4675|4674|4673.5|4672|1336
1635344440000|2021-10-27 14:20:40|4674|4672.5|4673.5|4672.5|4674|4672.5|4673|4672|1
1635344450000|2021-10-27 14:20:50|4673|4672|4673|4672|4673.5|4672.5|4673|4672|27
1635344460000|2021-10-27 14:21:00|4672.5|4671.5|4670.5|4668.5|4673|4671.5|4669.5|4668|2526
1635344470000|2021-10-27 14:21:10|4671|4669|4671.5|4670.5|4672.5|4671.5|4671|4669|585
1635344480000|2021-10-27 14:21:20|4671|4670|4672.5|4671.5|4672.5|4671.5|4671|4669.5|677
1635344490000|2021-10-27 14:21:30|4673|4672|4674|4673|4674.5|4673.5|4673|4672|967
1635344500000|2021-10-27 14:21:40|4673.5|4672.5|4675|4674|4675|4674|4673|4672|2330
1635344510000|2021-10-27 14:21:50|4676|4674.5|4675|4674|4676|4675|4675|4674|853
1635344520000|2021-10-27 14:22:00|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|4675.5|4674|1
1635344530000|2021-10-27 14:22:10|4675|4674|4675.5|4674.5|4675.5|4674.5|4675|4674|0
1635344540000|2021-10-27 14:22:20|4676|4675|4674.5|4674|4676|4675|4674.5|4673.5|1706
1635344550000|2021-10-27 14:22:30|4673.5|4673.5|4674.5|4674|4674.5|4674|4673.5|4672|7142
1635344560000|2021-10-27 14:22:40|4674|4673|4675|4674|4675.5|4674|4673.5|4673|4798
1635344570000|2021-10-27 14:22:50|4674.5|4673.5|4673.5|4672|4675|4674|4673|4672|3388
1635344580000|2021-10-27 14:23:00|4673|4672.5|4672|4671|4673|4672.5|4672|4671|1349
1635344590000|2021-10-27 14:23:10|4671.5|4671.5|4674|4672.5|4674|4672.5|4671.5|4671.5|3198
1635344600000|2021-10-27 14:23:20|4673.5|4672|4673|4671.5|4674|4672.5|4672.5|4671.5|421
1635344610000|2021-10-27 14:23:30|4672.5|4672|4672.5|4671|4673|4672|4672.5|4671|594
1635344620000|2021-10-27 14:23:40|4672|4671.5|4670.5|4670|4672.5|4671.5|4670.5|4669.5|1354
1635344630000|2021-10-27 14:23:50|4671|4669.5|4670|4669|4671|4670|4669.5|4668.5|1242
1635344640000|2021-10-27 14:24:00|4670.5|4668.5|4668.5|4667|4670.5|4670|4668|4667|3473
1635344650000|2021-10-27 14:24:10|4668|4667.5|4666.5|4665.5|4668.5|4667.5|4666|4665.5|414
1635344660000|2021-10-27 14:24:20|4667|4666|4666|4665|4667|4666|4666|4665|3294
1635344670000|2021-10-27 14:24:30|4665.5|4664|4665|4664|4665.5|4664.5|4665|4664|339
1635344680000|2021-10-27 14:24:40|4664.5|4663.5|4664.5|4663.5|4664.5|4663.5|4663.5|4662.5|2523
1635344690000|2021-10-27 14:24:50||4663||4663||4664||4663|111
1635344700000|2021-10-27 14:25:00|4664|4663.5|4667.5|4666.5|4668|4666.5|4664|4663.5|2699
1635344710000|2021-10-27 14:25:10|4667|4666|4665.5|4664|4667.5|4666.5|4665|4664|1381
1635344720000|2021-10-27 14:25:20|4666|4664.5|4665|4663.5|4666|4665|4665|4663.5|549
1635344730000|2021-10-27 14:25:30|4664.5|4664|4667.5|4666|4668|4667|4664.5|4663.5|4810
1635344740000|2021-10-27 14:25:40|4667|4666.5|4666.5|4665|4667.5|4666.5|4666|4665|902
1635344750000|2021-10-27 14:25:50|4666|4664.5|4665|4664|4666|4664.5|4665|4664|177
1635344760000|2021-10-27 14:26:00|4664.5|4663.5|4665|4664|4665|4664|4664|4663|979
1635344770000|2021-10-27 14:26:10|4664.5|4663.5|4664.5|4663|4665.5|4664.5|4664.5|4663|5018
1635344780000|2021-10-27 14:26:20|4663.5|4662.5|4664|4663|4664.5|4664|4663.5|4662|4401
1635344790000|2021-10-27 14:26:30|4664.5|4663.5|4664.5|4663|4665|4664|4664|4663|4978
1635344800000|2021-10-27 14:26:40|4665|4663.5|4664.5|4663.5|4665|4663.5|4664.5|4663.5|94
1635344810000|2021-10-27 14:26:50|4664|4663|4664|4662.5|4664|4663|4663.5|4662.5|735
1635344820000|2021-10-27 14:27:00|4663.5|4662|4664|4663|4664|4663|4663.5|4662|226
1635344830000|2021-10-27 14:27:10|4663.5|4662.5|4664|4663|4664|4663|4663.5|4662.5|125
1635344840000|2021-10-27 14:27:20|4663.5|4662.5|4663|4662|4663.5|4662.5|4663|4662|609
1635344850000|2021-10-27 14:27:30|4662.5|4661.5|4662.5|4661|4663|4662.5|4661.5|4660.5|6007
1635344860000|2021-10-27 14:27:40|4662|4660.5|4661|4659.5|4662|4660.5|4660|4658.5|6410
1635344870000|2021-10-27 14:27:50|4661.5|4660.5|4660.5|4659.5|4662|4661.5|4660|4659.5|2788
1635344880000|2021-10-27 14:28:00|4660|4659|4659.5|4658|4660|4659|4659|4658|606
1635344890000|2021-10-27 14:28:10|4659|4657.5|4658.5|4657.5|4659.5|4657.5|4657.5|4657|295
1635344900000|2021-10-27 14:28:20|4658|4657|4657|4656|4658.5|4657.5|4657|4656|562
1635344910000|2021-10-27 14:28:30|4657.5|4655.5|4657|4655.5|4657.5|4656.5|4656|4655|476
1635344920000|2021-10-27 14:28:40|4656.5|4654.5|4657|4656|4657|4656|4656|4654.5|1435
1635344930000|2021-10-27 14:28:50|4656.5|4655.5|4657|4655.5|4657|4656|4656.5|4655|190
1635344940000|2021-10-27 14:29:00|4656.5|4655|4657.5|4656.5|4657.5|4657|4656.5|4655|875
1635344950000|2021-10-27 14:29:10|4656.5|4656|4659|4657|4660|4659|4656.5|4656|3220
1635344960000|2021-10-27 14:29:20|4658.5|4657.5|4656|4654.5|4658.5|4658|4656|4654|1441
1635344970000|2021-10-27 14:29:30|4656.5|4655|4656|4655|4657.5|4656.5|4656|4654.5|793
1635344980000|2021-10-27 14:29:40|4655.5|4654.5|4655.5|4654|4656|4655.5|4655.5|4654|1166
1635344990000|2021-10-27 14:29:50|4655|4653.5|4654.5|4653.5|4655|4654|4654.5|4653.5|1586
1635345000000|2021-10-27 14:30:00|4654|4654|4655.5|4654.5|4655.5|4655|4654|4653.5|732
1635345010000|2021-10-27 14:30:10|4655|4654|4653|4652|4655|4654|4653|4652|1378
1635345020000|2021-10-27 14:30:20|4653.5|4652.5|4655|4654|4655|4654|4653|4652|2151
1635345030000|2021-10-27 14:30:30|4654.5|4653.5|4656|4654.5|4656|4655.5|4654|4653|2692
1635345040000|2021-10-27 14:30:40|4655.5|4654|4655.5|4654.5|4656|4655.5|4655|4653.5|3485
1635345050000|2021-10-27 14:30:50|4656|4655|4657|4655.5|4657.5|4656.5|4655.5|4654.5|1497
1635345060000|2021-10-27 14:31:00|4656.5|4656|4656.5|4655|4657|4656|4655.5|4654|1905
1635345070000|2021-10-27 14:31:10|4656|4655.5|4657|4656|4657|4656.5|4656|4655|2072
1635345080000|2021-10-27 14:31:20|4657.5|4656.5|4657.5|4656|4658|4657|4657|4655.5|1230
1635345090000|2021-10-27 14:31:30|4657|4655.5|4656|4654.5|4657|4655.5|4655.5|4654.5|1399
1635345100000|2021-10-27 14:31:40|4655.5|4655|4656.5|4655.5|4657|4656|4655.5|4655|2327
1635345110000|2021-10-27 14:31:50|4657|4656.5|4657.5|4656|4657.5|4657|4656.5|4655.5|3234
1635345120000|2021-10-27 14:32:00|4657|4656.5|4661|4659.5|4661|4659.5|4657|4656|2249
1635345130000|2021-10-27 14:32:10|4660.5|4660|4660|4659|4660.5|4660|4659.5|4658.5|1920
1635345140000|2021-10-27 14:32:20|4660.5|4660|4661|4660|4662.5|4662|4660|4659|3939
1635345150000|2021-10-27 14:32:30|4662|4660.5|4661.5|4660|4663|4661|4660|4659|1176
1635345160000|2021-10-27 14:32:40|4661|4659.5|4660.5|4659|4661|4660|4660.5|4659|400
1635345170000|2021-10-27 14:32:50|4660|4659.5|4659.5|4658|4660|4659.5|4659|4658|728
1635345180000|2021-10-27 14:33:00|4660|4658.5|4661.5|4660.5|4661.5|4661|4660|4658.5|2068
1635345190000|2021-10-27 14:33:10|4662|4661|4663.5|4662|4664|4662.5|4661.5|4660.5|1406
1635345200000|2021-10-27 14:33:20|4663|4662.5|4663|4661.5|4663.5|4662.5|4662|4661.5|549
1635345210000|2021-10-27 14:33:30|4663.5|4662|4664.5|4663|4664.5|4663.5|4663.5|4661.5|921
1635345220000|2021-10-27 14:33:40|4664|4662.5|4663|4662.5|4664.5|4662.5|4662.5|4662|1087
1635345230000|2021-10-27 14:33:50|4662.5|4662|4664|4663|4664.5|4664|4662.5|4661|2330
1635345240000|2021-10-27 14:34:00|4663.5|4662.5|4664|4662.5|4664|4663|4662|4660.5|2794
1635345250000|2021-10-27 14:34:10|4664.5|4663.5|4663|4662|4666|4665|4663|4662|7224
1635345260000|2021-10-27 14:34:20|4662.5|4661.5|4663|4662|4663.5|4662.5|4662|4661.5|2405
1635345270000|2021-10-27 14:34:30|4662.5|4661.5|4663|4662|4663|4662|4662|4661.5|357
1635345280000|2021-10-27 14:34:40|4663.5|4662.5|4664|4662.5|4664|4663|4663.5|4662|2546
1635345290000|2021-10-27 14:34:50|4663.5|4662|4662.5|4661|4663.5|4662.5|4662|4660.5|802
1635345300000|2021-10-27 14:35:00|4663|4661.5|4662|4661|4663.5|4662|4661.5|4661|1122
1635345310000|2021-10-27 14:35:10|4661.5|4660.5|4659.5|4658|4662|4661|4659.5|4658|483
1635345320000|2021-10-27 14:35:20|4659|4657.5|4659|4658|4659.5|4658|4658.5|4657|577
1635345330000|2021-10-27 14:35:30|4659.5|4657.5|4657.5|4656|4659.5|4658|4657|4656|232
1635345340000|2021-10-27 14:35:40|4658|4656.5|4656.5|4655|4658|4657|4655.5|4655|5224
1635345350000|2021-10-27 14:35:50|4656|4655.5|4656.5|4655.5|4656.5|4656|4656|4655.5|470
1635345360000|2021-10-27 14:36:00|4657|4656|4658|4657|4658|4657|4657|4656|1369
1635345370000|2021-10-27 14:36:10|4657.5|4656.5|4657.5|4656.5|4658|4656.5|4656.5|4656|1112
1635345380000|2021-10-27 14:36:20|4657|4657|4657|4655.5|4657.5|4657|4657|4655.5|1206
1635345390000|2021-10-27 14:36:30|4656.5|4655|4656|4655|4656.5|4655|4656|4655|363
1635345400000|2021-10-27 14:36:40|4655.5|4654.5|4656|4654.5|4656.5|4656|4655.5|4654|2141
1635345410000|2021-10-27 14:36:50|4655.5|4655|4656|4655|4656|4655|4655.5|4654.5|835
1635345420000|2021-10-27 14:37:00|4655.5|4654.5|4656|4655|4656|4655.5|4655|4654|717
1635345430000|2021-10-27 14:37:10|4656.5|4655.5|4659|4657.5|4659|4658|4656.5|4655|3800
1635345440000|2021-10-27 14:37:20|4658.5|4658|4658.5|4658|4659|4658|4658.5|4657.5|463
1635345450000|2021-10-27 14:37:30|4659|4658.5|4659.5|4658|4660|4659|4659|4658|2643
1635345470000|2021-10-27 14:37:50|4659|4657.5|4658|4657|4659|4658|4658|4657|2645
1635345480000|2021-10-27 14:38:00|4657.5|4656.5|4655.5|4654.5|4657.5|4656.5|4655|4654|1079
1635345490000|2021-10-27 14:38:10|4655|4654|4655|4654|4655.5|4654.5|4655|4654|397
1635345500000|2021-10-27 14:38:20|4655.5|4654.5|4656.5|4655.5|4656.5|4656|4655|4654|2909
1635345510000|2021-10-27 14:38:30|4656|4655|4655|4654|4656|4655|4655|4654|1120
1635345520000|2021-10-27 14:38:40|4654.5|4653.5|4655|4654|4655|4654|4653.5|4652|1997
1635345530000|2021-10-27 14:38:50|4654.5|4653.5|4652|4651|4655|4654|4652|4651|3439
1635345540000|2021-10-27 14:39:00|4652.5|4651.5|4656|4654.5|4656.5|4655|4652.5|4651.5|6545
1635345550000|2021-10-27 14:39:10|4655.5|4654|4654|4653|4656|4654.5|4654|4653|606
1635345560000|2021-10-27 14:39:20|4653.5|4652.5|4653.5|4652|4654|4652.5|4653|4652|533
1635345570000|2021-10-27 14:39:30|4653|4651|4652.5|4651|4653.5|4652|4652|4651|2132
1635345580000|2021-10-27 14:39:40|4652|4651.5|4651.5|4650.5|4652|4651.5|4651.5|4650.5|383
1635345590000|2021-10-27 14:39:50|4651|4650|4652|4651|4652|4651.5|4651|4650|2041
1635345600000|2021-10-27 14:40:00|4652.5|4651.5|4652.5|4651|4653.5|4652|4652.5|4651|1268
1635345610000|2021-10-27 14:40:10|4652|4650.5|4652|4650.5|4652|4650.5|4652|4650.5|271
1635345620000|2021-10-27 14:40:20|4651.5|4650|4651|4649.5|4652|4650.5|4650|4649|2702
1635345630000|2021-10-27 14:40:30|||||||||85
1635345640000|2021-10-27 14:40:40|4650.5|4649|4649.5|4649|4650.5|4649|4649.5|4649|871
1635345650000|2021-10-27 14:40:50|4649|4648.5|4650.5|4649.5|4651.5|4651|4648.5|4647|5481
1635345660000|2021-10-27 14:41:00|4650|4649|4649.5|4648.5|4650.5|4649|4648|4646|7451
1635345670000|2021-10-27 14:41:10|4648.5|4648|4648.5|4647.5|4649.5|4649|4648|4647|1246
1635345680000|2021-10-27 14:41:20|4648|4647|4647.5|4646.5|4648|4647|4646.5|4645|1191
1635345690000|2021-10-27 14:41:30|4647|4646|4647.5|4646.5|4647.5|4646.5|4647|4645.5|1
1635345700000|2021-10-27 14:41:40|4647|4646|4648|4646.5|4648|4647.5|4647|4645.5|641
1635345710000|2021-10-27 14:41:50|4649|4647|4648.5|4647.5|4649|4648.5|4648|4646.5|859
1635345720000|2021-10-27 14:42:00||4647||4647.5||4647.5||4647|103
1635345730000|2021-10-27 14:42:10|4649|4647|4649.5|4648.5|4649.5|4649|4649|4647|892
1635345740000|2021-10-27 14:42:20||4648||4648.5||4648.5||4648|402
1635345750000|2021-10-27 14:42:30|4649|4648|4649.5|4648|4649.5|4649|4648.5|4648|489
1635345760000|2021-10-27 14:42:40|4649|4648.5|4649.5|4648.5|4649.5|4648.5|4649|4648|129
1635345770000|2021-10-27 14:42:50|4650|4649|4652.5|4651|4652.5|4652|4650|4648.5|2134
1635345780000|2021-10-27 14:43:00|4652|4650.5|4652|4650.5|4652.5|4650.5|4650.5|4650|1343
1635345790000|2021-10-27 14:43:10|4651.5|4650|4650|4649.5|4652|4650|4650|4649.5|632
1635345800000|2021-10-27 14:43:20|4649.5|4649|4649.5|4648|4650.5|4649|4649.5|4648|497
1635345810000|2021-10-27 14:43:30|4648.5|4648.5|4649|4648|4649.5|4648.5|4648.5|4648|317
1635345820000|2021-10-27 14:43:40|4649.5|4648.5|4649.5|4648|4649.5|4649|4648.5|4648|548
1635345830000|2021-10-27 14:43:50|4649|4647.5|4646.5|4645|4649.5|4649|4646.5|4644.5|5545
1635345840000|2021-10-27 14:44:00|4647|4645.5|4647|4646|4648|4647|4647|4645|3490
1635345850000|2021-10-27 14:44:10|4647.5|4647|4648|4647|4648.5|4648|4647|4646|3783
1635345860000|2021-10-27 14:44:20|4647.5|4647.5|4647|4646|4647.5|4647.5|4646.5|4645|1036
1635345870000|2021-10-27 14:44:30|4647.5|4646.5|4650|4648.5|4650|4649|4646.5|4646.5|1350
1635345880000|2021-10-27 14:44:40|4649.5|4649|4650|4649|4650|4649|4649.5|4649|1000
1635345890000|2021-10-27 14:44:50|4649.5|4648.5|4649.5|4649|4650|4649|4649|4648.5|372
1635345900000|2021-10-27 14:45:00|4649|4648.5|4648.5|4647|4649|4648.5|4648.5|4647|2619
1635345910000|2021-10-27 14:45:10|4648|4646.5|4647|4645.5|4648|4646.5|4646|4645|784
1635345920000|2021-10-27 14:45:20|4647.5|4646|4647|4646.5|4647.5|4647|4646|4645.5|5079
1635345930000|2021-10-27 14:45:30|4647.5|4647|4647|4646|4647.5|4647|4647|4645.5|3422
1635345940000|2021-10-27 14:45:40|4647.5|4646.5|4648|4647|4648|4647|4647.5|4646|2351
1635345950000|2021-10-27 14:45:50|4647.5|4646.5|4647|4645.5|4648|4646.5|4646|4645|1809
1635345960000|2021-10-27 14:46:00|4646.5|4645|4646.5|4646|4647|4646.5|4646|4645|245
1635345970000|2021-10-27 14:46:10|4647|4645.5|4645.5|4644.5|4647|4646|4645.5|4644|2130
1635345980000|2021-10-27 14:46:20|4645|4645|4645.5|4644.5|4646|4645|4645|4644.5|823
1635345990000|2021-10-27 14:46:30|4646|4645|4646|4645|4646|4645|4645.5|4644.5|20
1635346000000|2021-10-27 14:46:40||4644.5||4645||4645||4644.5|7900
1635346010000|2021-10-27 14:46:50|4645.5|4644.5|4644.5|4643.5|4646|4644.5|4644|4643|1566
1635346020000|2021-10-27 14:47:00|4645|4644|4646|4644.5|4646|4645|4645|4643.5|1151
1635346030000|2021-10-27 14:47:10|4645.5|4645|4646|4644.5|4646|4645|4645.5|4644.5|78
1635346040000|2021-10-27 14:47:20|4645.5|4645|4645.5|4644.5|4646|4645|4645.5|4644.5|0
1635346050000|2021-10-27 14:47:30|4645|4644|4644.5|4643.5|4646|4645|4644.5|4643.5|565
1635346060000|2021-10-27 14:47:40|4644|4643|4645|4643.5|4645|4643.5|4643.5|4643|288
1635346070000|2021-10-27 14:47:50|4646|4644|4646|4645.5|4646.5|4646|4646|4643.5|1419
1635346080000|2021-10-27 14:48:00|4645.5|4645|4645.5|4644.5|4646|4645|4645.5|4644.5|53
1635346090000|2021-10-27 14:48:10|4645|4644|4645|4644|4645.5|4644.5|4644.5|4644|396
1635346100000|2021-10-27 14:48:20|4645.5|4644.5|4646|4645.5|4646|4645.5|4645.5|4644|411
1635346110000|2021-10-27 14:48:30||4645||4645||4645.5||4645|109
1635346120000|2021-10-27 14:48:40|4645.5|4644.5|4645.5|4644|4646|4644.5|4645|4644|594
1635346130000|2021-10-27 14:48:50|4645|4644.5|4645.5|4644.5|4646|4645|4645|4644.5|39
1635346140000|2021-10-27 14:49:00|4646|4645|4644.5|4643|4646.5|4645.5|4644|4643|1440
1635346150000|2021-10-27 14:49:10|4645|4643.5|4643|4642|4645|4644.5|4643|4642|211
1635346160000|2021-10-27 14:49:20|4643.5|4642.5|4644.5|4642.5|4645|4644|4643.5|4642|3613
1635346170000|2021-10-27 14:49:30||4643||4643||4643||4643|115
1635346180000|2021-10-27 14:49:40|4645|4643.5|4644.5|4643|4645|4644|4644|4643|567
1635346190000|2021-10-27 14:49:50|4644||4644||4644.5||4643.5||471
1635346200000|2021-10-27 14:50:00|4644.5|4643.5|4644.5|4643.5|4645|4644|4644|4643.5|993
1635346210000|2021-10-27 14:50:10|4645|4644|4645.5|4644|4646|4645|4644.5|4643.5|543
1635346220000|2021-10-27 14:50:20|4645||4645||4645||4645||200
1635346230000|2021-10-27 14:50:30|4645.5|4644.5|4645.5|4644.5|4646.5|4645|4645.5|4644|628
1635346240000|2021-10-27 14:50:40|4646|4645|4646|4644.5|4646|4645|4645.5|4644.5|213
1635346250000|2021-10-27 14:50:50|4646.5|4645|4647|4646|4647|4646.5|4646.5|4645|198
1635346260000|2021-10-27 14:51:00|4646.5|4645.5|4649|4648|4649.5|4648|4646.5|4645.5|895
1635346270000|2021-10-27 14:51:10|4649.5|4647.5|4649|4648|4649.5|4648|4648|4647.5|473
1635346280000|2021-10-27 14:51:20|4649.5|4648.5|4649|4647.5|4649.5|4648.5|4648.5|4647.5|920
1635346290000|2021-10-27 14:51:30|4648.5|4648|4647.5|4646|4649|4648|4647.5|4646|634
1635346300000|2021-10-27 14:51:40|4648|4646.5|4648.5|4646.5|4648.5|4647|4647.5|4646|3413
1635346310000|2021-10-27 14:51:50|4648|4646|4647.5|4646|4648|4646.5|4646.5|4646|13
1635346320000|2021-10-27 14:52:00||4646.5||4646.5||4646.5||4646|42
1635346330000|2021-10-27 14:52:10|4647|4646|4647.5|4646.5|4647.5|4646.5|4647|4646|14
1635346340000|2021-10-27 14:52:20|4648|4647|4648.5|4648|4649.5|4649|4647.5|4647|2330
1635346350000|2021-10-27 14:52:30|4649|4647.5|4647|4645.5|4649|4647.5|4647|4645.5|1386
1635346360000|2021-10-27 14:52:40|4646.5|4646|4647.5|4646|4647.5|4646|4646.5|4645.5|370
1635346370000|2021-10-27 14:52:50|4648|4646.5|4648.5|4647.5|4648.5|4647.5|4648|4646.5|494
1635346380000|2021-10-27 14:53:00|4648|4647|4648|4646.5|4648|4647|4647.5|4646.5|398
1635346390000|2021-10-27 14:53:10|4647.5|4646|4647|4646|4647.5|4646.5|4646|4645|1551
1635346400000|2021-10-27 14:53:20|4646.5|4645.5|4646|4645|4646.5|4645.5|4645.5|4645|822
1635346410000|2021-10-27 14:53:30|4646.5|4645.5|4647.5|4646|4647.5|4646.5|4646.5|4645.5|1584
1635346420000|2021-10-27 14:53:40|4648|4646.5|4649|4648|4649|4648|4648|4646.5|1377
1635346430000|2021-10-27 14:53:50|4649.5|4648.5|4649.5|4648|4650|4649|4649.5|4648|507
1635346440000|2021-10-27 14:54:00|4649|4647.5|4648.5|4647.5|4649.5|4647.5|4648.5|4647.5|211
1635346450000|2021-10-27 14:54:10|4648|4647|4648|4647|4648.5|4647.5|4647.5|4647|321
1635346460000|2021-10-27 14:54:20|4648.5|4647.5|4649.5|4648.5|4649.5|4648.5|4648|4647|3259
1635346470000|2021-10-27 14:54:30|4648.5|4648|4647.5|4645.5|4649.5|4648|4647.5|4645.5|929
1635346480000|2021-10-27 14:54:40|4647|4646|4644.5|4643.5|4647.5|4646.5|4644.5|4643.5|882
1635346490000|2021-10-27 14:54:50|4645|4644|4645.5|4644|4645.5|4644.5|4645|4644|642
1635346500000|2021-10-27 14:55:00|4646|4644.5|4646.5|4645.5|4646.5|4645.5|4646|4644.5|1207
1635346510000|2021-10-27 14:55:10|4647|4646|4647|4646|4647|4646.5|4646.5|4645.5|466
1635346520000|2021-10-27 14:55:20|4647.5|4646.5|4647.5|4647|4647.5|4647|4647.5|4646|178
1635346530000|2021-10-27 14:55:30|4648|4646.5|4648.5|4647|4648.5|4647.5|4648|4646.5|937
1635346540000|2021-10-27 14:55:40|4648|4646.5|4648|4647|4648|4647|4647|4646.5|526
1635346550000|2021-10-27 14:55:50|4648.5|4647.5|4649.5|4648|4649.5|4648|4648|4647.5|967
1635346560000|2021-10-27 14:56:00|4649|4648.5|4649|4648|4649.5|4649|4648.5|4648|1989
1635346570000|2021-10-27 14:56:10|4649.5|4649|4646.5|4645|4649.5|4649|4646.5|4645|6211
1635346580000|2021-10-27 14:56:20|4646|4644|4647.5|4646|4647.5|4646|4645.5|4644|5318
1635346590000|2021-10-27 14:56:30|4647|4647|4645.5|4645|4647.5|4647|4645.5|4644.5|2264
1635346600000|2021-10-27 14:56:40|4645|4644.5|4645.5|4644.5|4645.5|4644.5|4644.5|4643.5|542
1635346610000|2021-10-27 14:56:50|4646|4645|4646|4645.5|4646|4645.5|4646|4644.5|881
1635346620000|2021-10-27 14:57:00|4646.5|4646|4647|4646|4647|4646.5|4646.5|4645.5|3300
1635346630000|2021-10-27 14:57:10|4646.5|4645.5|4646|4645|4647|4646|4645.5|4645|1182
1635346640000|2021-10-27 14:57:20|4646.5|4645.5|4645|4644|4646.5|4645.5|4644.5|4643.5|964
1635346650000|2021-10-27 14:57:30|4644.5|4643.5|4644|4643|4644.5|4643.5|4643|4642|332
1635346660000|2021-10-27 14:57:40|4643.5|4642|4642.5|4641|4643.5|4642|4642|4640.5|1070
1635346670000|2021-10-27 14:57:50|4643|4641.5|4643.5|4642.5|4643.5|4643|4642.5|4641.5|2108
1635346680000|2021-10-27 14:58:00|||||||||130
1635346690000|2021-10-27 14:58:10|4644.5|4643|4645.5|4644|4645.5|4644|4644|4643|1517
1635346700000|2021-10-27 14:58:20|4646|4644.5|4646.5|4645.5|4646.5|4645.5|4646|4644.5|538
1635346710000|2021-10-27 14:58:30|4647|4646|4647.5|4646.5|4647.5|4646.5|4646.5|4645.5|354
1635346720000|2021-10-27 14:58:40|4647|4646|4647.5|4646|4647.5|4646.5|4647|4645.5|0
1635346730000|2021-10-27 14:58:50|4648|4646.5|4648.5|4647.5|4649|4648|4648|4646.5|1127
1635346740000|2021-10-27 14:59:00|4648|4647|4647.5|4646|4648.5|4647|4647|4646|1701
1635346750000|2021-10-27 14:59:10|4647||4647.5||4647.5||4646.5||1252
1635346760000|2021-10-27 14:59:20|4648|4646.5|4649.5|4648.5|4649.5|4648.5|4648|4646.5|868
1635346770000|2021-10-27 14:59:30|4649|4648|4648.5|4647.5|4649.5|4648.5|4648|4647.5|737
1635346780000|2021-10-27 14:59:40|4649|4648|4650|4649|4650|4649|4649|4648|690
1635346790000|2021-10-27 14:59:50|4649.5|4648.5|4650|4649|4650|4649.5|4649|4648.5|1704
1635346800000|2021-10-27 15:00:00|4649.5|4648.5|4650|4649|4651|4650|4649.5|4648.5|1771
1635346810000|2021-10-27 15:00:10|4650.5|4649.5|4652|4651|4652.5|4651.5|4650|4649|2180
1635346820000|2021-10-27 15:00:20|4652.5|4651.5|4650.5|4649.5|4653|4652.5|4650.5|4649.5|2495
1635346830000|2021-10-27 15:00:30|4651|4650|4650.5|4649.5|4651.5|4650|4650.5|4649.5|40
1635346840000|2021-10-27 15:00:40|4651|4650|4651|4649.5|4651.5|4650.5|4650.5|4649.5|341
1635346850000|2021-10-27 15:00:50|4650.5|4649|4649.5|4648.5|4650.5|4649|4649.5|4648.5|926
1635346860000|2021-10-27 15:01:00|4650.5|4649|4650.5|4649|4650.5|4649|4650.5|4648.5|237
1635346870000|2021-10-27 15:01:10|4650|4649.5|4650|4649|4650.5|4649.5|4650|4649|118
1635346880000|2021-10-27 15:01:20|4650.5|4650|4650.5|4649|4650.5|4650|4650|4649|1000
1635346890000|2021-10-27 15:01:30|4650|4649.5|4650.5|4649|4650.5|4649.5|4650|4649|236
1635346900000|2021-10-27 15:01:40||4649.5||4649.5||4650||4649.5|210
1635346910000|2021-10-27 15:01:50|4650|4649|4649.5|4648.5|4650.5|4649|4649|4648.5|846
1635346920000|2021-10-27 15:02:00|4650|4649|4648.5|4647|4650|4649.5|4648.5|4647|1255
1635346930000|2021-10-27 15:02:10|4649|4647.5|4649|4648.5|4650|4649|4649|4647.5|867
1635346940000|2021-10-27 15:02:20|4648.5|4648|4649|4648.5|4649|4648.5|4648.5|4647.5|623
1635346950000|2021-10-27 15:02:30|4648.5|4648|4648|4646.5|4649|4648.5|4648|4646.5|381
1635346960000|2021-10-27 15:02:40|4647.5|4647|4649|4648|4649|4648|4647.5|4646.5|112
1635346970000|2021-10-27 15:02:50|4648.5|4647.5|4649.5|4649|4649.5|4649|4648.5|4647|1907
1635346980000|2021-10-27 15:03:00|4649|4648.5|4651.5|4650|4651.5|4650.5|4649|4648.5|2496
1635346990000|2021-10-27 15:03:10|4652|4650.5|4653.5|4652.5|4653.5|4652.5|4652|4650.5|515
1635347000000|2021-10-27 15:03:20|||||||||1
1635347010000|2021-10-27 15:03:30|4653|4652|4651.5|4651|4653|4652|4651.5|4651|1351
1635347020000|2021-10-27 15:03:40|4652|4651.5|4651|4650.5|4652|4651.5|4651|4650|1002
1635347030000|2021-10-27 15:03:50|4651.5|4650|4651.5|4650.5|4652|4651|4650.5|4650|1680
1635347040000|2021-10-27 15:04:00|4652|4651|4653|4652|4653|4652|4652|4651|1506
1635347050000|2021-10-27 15:04:10|4652.5|4651.5|4651|4650|4652.5|4651.5|4651|4650|1653
1635347060000|2021-10-27 15:04:20|4652|4650.5|4652.5|4651.5|4652.5|4651.5|4651|4650|888
1635347070000|2021-10-27 15:04:30|4653|4652|4653|4652|4654|4653|4652.5|4651|2278
1635347080000|2021-10-27 15:04:40|4653.5|4651.5|4654.5|4653.5|4655.5|4655|4653.5|4651.5|2459
1635347090000|2021-10-27 15:04:50|4655|4654|4655.5|4654.5|4656|4655|4655|4653.5|358
1635347100000|2021-10-27 15:05:00|4656|4655|4655|4653.5|4657|4656|4653.5|4652.5|6132
1635347110000|2021-10-27 15:05:10|4654.5|4654|4653.5|4652.5|4655|4654|4653.5|4652.5|937
1635347120000|2021-10-27 15:05:20|4654|4653|4654|4652.5|4654|4653|4654|4652.5|0
1635347130000|2021-10-27 15:05:30|4653.5|4652|4653|4652|4653.5|4652|4653|4651.5|518
1635347140000|2021-10-27 15:05:40|4652.5|4651.5|4653|4651.5|4653|4652|4651.5|4651|4020
1635347150000|2021-10-27 15:05:50|4652.5|4651|4653.5|4652|4653.5|4653|4652|4651|7781
1635347160000|2021-10-27 15:06:00|4654|4652.5|4653.5|4653|4654.5|4653.5|4653.5|4652.5|2650
1635347170000|2021-10-27 15:06:10|4654|4653.5|4654.5|4653.5|4655|4654|4654|4653|815
1635347180000|2021-10-27 15:06:20|4654|4653|4654|4653|4654.5|4653|4653|4652|3897
1635347190000|2021-10-27 15:06:30|4653.5|4652.5|4654|4653|4654|4653.5|4653.5|4652.5|121
1635347200000|2021-10-27 15:06:40|4653.5|4652.5|4654.5|4653.5|4655|4654|4653.5|4652.5|2104
1635347210000|2021-10-27 15:06:50|4654|4653|4654|4653|4654|4653.5|4653.5|4652.5|636
1635347220000|2021-10-27 15:07:00|4653.5|4652.5|4654|4652.5|4654|4653|4653|4652|671
1635347230000|2021-10-27 15:07:10|4653.5|4653|4653.5|4652.5|4653.5|4653|4653.5|4652.5|1608
1635347240000|2021-10-27 15:07:20|4654|4653|4654|4653|4654|4653|4654|4652.5|242
1635347250000|2021-10-27 15:07:30|4653.5||4654||4654||4653.5||329
1635347260000|2021-10-27 15:07:40|4653.5|4652.5|4653.5|4652.5|4653.5|4652.5|4653.5|4652.5|506
1635347270000|2021-10-27 15:07:50|4653|4652|4651.5|4650.5|4653.5|4652|4650.5|4649.5|3761
1635347280000|2021-10-27 15:08:00|4651|4650|4652|4650.5|4652|4651.5|4650.5|4649|3580
1635347290000|2021-10-27 15:08:10|4651.5|4651|4651.5|4650.5|4651.5|4651|4651.5|4650.5|325
1635347300000|2021-10-27 15:08:20|4651|4651|4651|4650|4651|4651|4650.5|4650|1259
1635347310000|2021-10-27 15:08:30|4650.5|4649.5|4651|4649|4651|4650|4650|4649|224
1635347320000|2021-10-27 15:08:40|4650.5|4649.5|4649.5|4648.5|4650.5|4649.5|4649.5|4648.5|533
1635347330000|2021-10-27 15:08:50||4648||4649||4649||4648|724
1635347340000|2021-10-27 15:09:00|4650|4648.5|4649.5|4648.5|4650|4648.5|4649|4648.5|265
1635347350000|2021-10-27 15:09:10|4650|4649|4648.5|4647.5|4650|4649|4648|4647.5|855
1635347360000|2021-10-27 15:09:20|4649|4648|4649.5|4648.5|4649.5|4648.5|4649|4648|521
1635347370000|2021-10-27 15:09:30|4650|4649|4650|4649|4650|4649|4650|4649|1063
1635347380000|2021-10-27 15:09:40|4650.5|4649.5|4651|4649.5|4651|4650|4650|4649|2430
1635347390000|2021-10-27 15:09:50|4650.5|4649|4650.5|4649.5|4651|4649.5|4650|4649|227
1635347400000|2021-10-27 15:10:00|4651|4649|4651.5|4650|4652|4651|4650.5|4649|2796
1635347420000|2021-10-27 15:10:20|4651|4649.5|4649|4648|4651|4650|4647|4646.5|8418
1635347430000|2021-10-27 15:10:30|4649.5|4648.5|4649.5|4648|4649.5|4648.5|4649|4648|596
1635347440000|2021-10-27 15:10:40|4649|4647.5|4649|4648|4649.5|4648|4648.5|4647.5|336
1635347450000|2021-10-27 15:10:50|4649.5|4648.5|4650.5|4649.5|4650.5|4649.5|4649.5|4648|2015
1635347460000|2021-10-27 15:11:00|4651|4650|4651.5|4650|4652|4650.5|4650.5|4649.5|322
1635347470000|2021-10-27 15:11:10|4652|4650.5|4652|4651|4652|4651|4651.5|4650.5|0
1635347480000|2021-10-27 15:11:20|4652.5|4651.5|4653.5|4652|4653.5|4652|4652.5|4651.5|64
1635347490000|2021-10-27 15:11:30||4652.5||4652.5||4653||4652.5|0
1635347500000|2021-10-27 15:11:40|4654|4653|4654.5|4653|4654.5|4653.5|4653.5|4652.5|211
1635347510000|2021-10-27 15:11:50|4654|4652.5|4651.5|4650.5|4654.5|4652.5|4651.5|4650.5|6435
1635347520000|2021-10-27 15:12:00|4651|4650|4651.5|4650|4651.5|4650.5|4651|4650|1893
1635347530000|2021-10-27 15:12:10|4651|4649.5|4648.5|4648|4651|4649.5|4648|4647|9423
1635347540000|2021-10-27 15:12:20|4649|4647.5|4650.5|4649.5|4650.5|4649.5|4648.5|4647.5|1935
1635347550000|2021-10-27 15:12:30|4650|4650|4650.5|4649.5|4650.5|4650|4650|4649.5|826
1635347580000|2021-10-27 15:13:00|||||||||400
1635347590000|2021-10-27 15:13:10|4651|4650|4651|4650.5|4651|4650.5|4651|4650|391
1635347600000|2021-10-27 15:13:20|4651.5|4651|4652.5|4652|4653|4652|4651|4651|1310
1635347610000|2021-10-27 15:13:30|4653|4651.5|4653|4652|4653|4652.5|4652.5|4651.5|849
1635347620000|2021-10-27 15:13:40|4652.5|4651.5|4652.5|4651.5|4652.5|4652|4652|4651.5|771
1635347630000|2021-10-27 15:13:50|4653|4652|4653|4652.5|4653|4652.5|4653|4651.5|134
1635347640000|2021-10-27 15:14:00|4652.5|4652|4650|4649.5|4653|4652|4650|4649.5|2213
1635347650000|2021-10-27 15:14:10|4649.5|4648.5|4651|4649.5|4651|4650|4649.5|4648.5|456
1635347660000|2021-10-27 15:14:20|4650.5|4650|4651|4650|4651|4650|4650.5|4649.5|110
1635347670000|2021-10-27 15:14:30|4651.5|4650.5|4651.5|4651|4652|4651.5|4651.5|4650.5|881
1635347680000|2021-10-27 15:14:40|4652||4652||4652.5||4652||232
1635347690000|2021-10-27 15:14:50|4651.5|4650.5|4650.5|4648.5|4651.5|4651|4650.5|4648.5|3426
1635347700000|2021-10-27 15:15:00|4650|4649|4650|4649|4651|4649|4649.5|4648.5|54
1635347710000|2021-10-27 15:15:10|4651|4648.5|4650|4648.5|4651|4649|4650|4648.5|0
1635347720000|2021-10-27 15:15:20|4650.5|4649|4651|4650|4651|4650|4650|4648.5|3
1635347730000|2021-10-27 15:15:30|4650.5|4649.5|4651|4649.5|4651|4650|4650.5|4649|0
1635347740000|2021-10-27 15:15:40|4650.5|4650|4650.5|4649.5|4651|4650|4650.5|4649.5|71
1635347750000|2021-10-27 15:15:50|4651|4650|4651|4650|4651|4650|4651|4650|0
1635347760000|2021-10-27 15:16:00|4650.5|4649.5|4651|4649.5|4651.5|4650|4650.5|4649|92
1635347770000|2021-10-27 15:16:10|4651.5|4650|4652.5|4651|4652.5|4651|4651|4649.5|0
1635347780000|2021-10-27 15:16:20|4653.5|4651.5|4652.5|4651|4653.5|4651.5|4652.5|4651|22
1635347790000|2021-10-27 15:16:30|4653|4651.5|4652.5|4651|4653.5|4652|4652.5|4651|31
1635347800000|2021-10-27 15:16:40|4653|4651.5|4652|4650|4653|4651.5|4651|4649.5|101
1635347810000|2021-10-27 15:16:50|4651.5|4649.5|4651.5|4650|4652|4650|4651|4649.5|125
1635347820000|2021-10-27 15:17:00|4651|4649.5|4649.5|4647.5|4652|4650.5|4648.5|4646.5|212
1635347830000|2021-10-27 15:17:10|4650|4648|4649.5|4647.5|4650|4648|4649|4647|0
1635347840000|2021-10-27 15:17:20|4649|4647|4649|4647.5|4649.5|4648|4649|4647|29
1635347850000|2021-10-27 15:17:30|4649.5|4648|4649.5|4648|4650|4648.5|4649|4647.5|64
1635347860000|2021-10-27 15:17:40|4650|4648.5|4649.5|4648|4650|4648.5|4649|4647.5|4
1635347870000|2021-10-27 15:17:50|4649|4647.5|4649|4647.5|4649.5|4648|4649|4647.5|0
1635347880000|2021-10-27 15:18:00|4649.5|4647|4648.5|4647|4649.5|4647.5|4648.5|4647|40
1635347890000|2021-10-27 15:18:10|4649|4647.5|4648|4646.5|4649|4647.5|4648|4646.5|5
1635347900000|2021-10-27 15:18:20|4648.5|4647|4648|4647|4648.5|4647|4647.5|4646.5|0
1635347910000|2021-10-27 15:18:30|4647.5|4646.5|4650|4648.5|4650|4648.5|4647.5|4646.5|78
1635347920000|2021-10-27 15:18:40|4650.5|4648|4650|4648|4650.5|4648.5|4650|4648|0
1635347930000|2021-10-27 15:18:50|4650.5|4648.5|4648.5|4647|4650.5|4648.5|4648|4646.5|235
1635347940000|2021-10-27 15:19:00|4649.5|4647.5|4649.5|4648|4650|4648.5|4649|4647.5|139
1635347950000|2021-10-27 15:19:10|4650|4648.5|4649.5|4647.5|4650|4648.5|4649|4647.5|0
1635347960000|2021-10-27 15:19:20|4649|4648|4649.5|4648|4649.5|4648|4649|4647.5|12
1635347970000|2021-10-27 15:19:30|4649|4647.5|4649.5|4648|4649.5|4648|4649|4647.5|1
1635347980000|2021-10-27 15:19:40|4649|4647.5|4649|4647.5|4649|4647.5|4649|4647.5|0
1635347990000|2021-10-27 15:19:50|4649.5|4648|4651.5|4650|4651.5|4650|4649|4648|97
1635348000000|2021-10-27 15:20:00|4651|4649.5|4652.5|4651.5|4652.5|4651.5|4651|4649.5|120
1635348010000|2021-10-27 15:20:10|4652|4651|4652.5|4651|4652.5|4651|4652|4650.5|54
1635348020000|2021-10-27 15:20:20|4652|4650.5|4652|4650.5|4652|4650.5|4652|4650.5|0
1635348030000|2021-10-27 15:20:30|4651.5|4650|4651.5|4650.5|4652|4651|4651.5|4650|31
1635348040000|2021-10-27 15:20:40|4652|4651|4652.5|4651|4653|4651.5|4651.5|4650.5|144
1635348050000|2021-10-27 15:20:50|4653|4651.5|4653|4651.5|4653|4651.5|4653|4651.5|0
1635348060000|2021-10-27 15:21:00|4652.5|4651|4654|4652.5|4654|4652.5|4652.5|4651|151
1635348070000|2021-10-27 15:21:10|4653.5|4652|4653.5|4652|4653.5|4652|4653|4651.5|30
1635348080000|2021-10-27 15:21:20|4653|4651.5|4653|4651.5|4653|4651.5|4653|4651.5|0
1635348090000|2021-10-27 15:21:30|4653.5|4652|4653.5|4652.5|4653.5|4652.5|4653|4652|128
1635348100000|2021-10-27 15:21:40|4653|4652|4654|4652.5|4654|4652.5|4653|4652|0
1635348110000|2021-10-27 15:21:50|4651.5|4650.5|4653|4651|4653|4651|4651|4649|372
1635348120000|2021-10-27 15:22:00|4652.5|4650.5|4653|4652|4653|4652|4652.5|4650.5|0
1635348130000|2021-10-27 15:22:10|4652.5|4651.5|4653|4651.5|4653|4652|4652.5|4651.5|125
1635348140000|2021-10-27 15:22:20|4653.5|4652|4653|4651.5|4653.5|4652|4653|4651.5|0
1635348150000|2021-10-27 15:22:30|4653.5|4652|4653|4651.5|4653.5|4652|4653|4651.5|0
1635348160000|2021-10-27 15:22:40|4653.5|4652|4652|4650|4653.5|4652|4652|4650|214
1635348170000|2021-10-27 15:22:50|4651.5|4649.5|4651|4650|4652|4650.5|4651|4649.5|0
1635348180000|2021-10-27 15:23:00|4650.5|4649.5|4651.5|4650|4651.5|4650|4650.5|4649|85
1635348190000|2021-10-27 15:23:10|4651|4649.5|4650|4648.5|4651|4649.5|4649.5|4648|138
1635348200000|2021-10-27 15:23:20|4650.5|4648|4650.5|4649|4651|4649.5|4649.5|4648|98
1635348210000|2021-10-27 15:23:30|4651|4649.5|4651|4649.5|4651|4649.5|4650.5|4649|0
1635348220000|2021-10-27 15:23:40|4650.5|4649|4651.5|4650|4651.5|4650.5|4650.5|4649|47
1635348230000|2021-10-27 15:23:50|4651|4649.5|4650.5|4649|4651.5|4650|4650.5|4649|144
1635348240000|2021-10-27 15:24:00|4651|4649.5|4651|4649.5|4651|4650|4650.5|4649|0
1635348250000|2021-10-27 15:24:10|4650.5|4649|4650|4648.5|4651|4650|4650|4648.5|797
1635348260000|2021-10-27 15:24:20|4649.5|4649|4649.5|4648|4650|4649|4649|4647.5|145
1635348270000|2021-10-27 15:24:30|4650|4647.5|4649.5|4648|4650|4648.5|4649.5|4647.5|349
1635348280000|2021-10-27 15:24:40|4650|4648.5|4649.5|4648|4650|4648.5|4648.5|4647|59
1635348290000|2021-10-27 15:24:50|4649|4647.5|4649.5|4648|4649.5|4648.5|4649|4647.5|74
1635348300000|2021-10-27 15:25:00|4649|4647.5|4649.5|4648|4649.5|4648|4649|4647.5|583
1635348310000|2021-10-27 15:25:10|4649|4647.5|4647.5|4646|4649.5|4648|4647|4645.5|127
1635348320000|2021-10-27 15:25:20|4647|4645.5|4646|4644.5|4647.5|4646|4646|4644.5|0
1635348330000|2021-10-27 15:25:30|4646.5|4645.5|4647.5|4646|4648.5|4647|4646|4644.5|356
1635348340000|2021-10-27 15:25:40|4647|4645.5|4647|4645.5|4647.5|4646|4647|4645.5|0
1635348350000|2021-10-27 15:25:50|4647.5|4646|4647.5|4646|4647.5|4646.5|4647|4645.5|0
1635348360000|2021-10-27 15:26:00|4647|4645.5|4649|4647|4649|4647.5|4647|4645.5|58
1635348370000|2021-10-27 15:26:10|4649.5|4647.5|4649|4647.5|4650|4648.5|4649|4647|69
1635348380000|2021-10-27 15:26:20|4649.5|4648|4650|4649|4650|4649|4649|4647.5|173
1635348390000|2021-10-27 15:26:30|4649.5|4648.5|4650|4648|4651|4649|4649|4647.5|147
1635348400000|2021-10-27 15:26:40|4649.5|4647.5|4650|4648.5|4650|4648.5|4649.5|4647.5|0
1635348410000|2021-10-27 15:26:50|4649.5|4648|4649.5|4648|4650|4648.5|4649.5|4648|13
1635348420000|2021-10-27 15:27:00|4650|4648.5|4649.5|4648|4650|4648.5|4649.5|4648|0
1635348430000|2021-10-27 15:27:10|4650|4648.5|4649.5|4648|4650|4648.5|4649.5|4648|0
1635348440000|2021-10-27 15:27:20|4650|4648.5|4649.5|4648.5|4650|4648.5|4649|4648|0
1635348450000|2021-10-27 15:27:30|4650|4648|4649.5|4648|4650|4649|4649.5|4648|255
1635348460000|2021-10-27 15:27:40|4650|4649|4650.5|4649|4651|4650|4649.5|4648.5|379
1635348470000|2021-10-27 15:27:50|4651|4649.5|4651|4649.5|4651|4649.5|4650.5|4649|0
1635348480000|2021-10-27 15:28:00|4650.5|4648.5|4650.5|4649|4650.5|4649|4650|4648|84
1635348490000|2021-10-27 15:28:10|4650|4648.5|4649.5|4648.5|4650.5|4649|4649|4648|22
1635348500000|2021-10-27 15:28:20|4649|4648|4650.5|4649|4650.5|4649.5|4649|4648|120
1635348510000|2021-10-27 15:28:30|4650|4648.5|4650.5|4648.5|4651|4649|4650|4648.5|46
1635348520000|2021-10-27 15:28:40|4651|4649|4648.5|4647.5|4651|4649|4648.5|4647.5|133
1635348530000|2021-10-27 15:28:50|4649|4648|4648.5|4647|4649|4648|4648.5|4647|1
1635348540000|2021-10-27 15:29:00|4648|4646.5|4650.5|4649|4650.5|4649|4648|4646.5|688
1635348550000|2021-10-27 15:29:10|4650|4649.5|4649.5|4648|4650.5|4649.5|4649.5|4647.5|248
1635348560000|2021-10-27 15:29:20|4650|4648.5|4649|4647.5|4650|4648.5|4649|4647.5|2
1635348570000|2021-10-27 15:29:30|4649.5|4648|4648.5|4647|4649.5|4648|4648.5|4647|0
1635348580000|2021-10-27 15:29:40|4649.5|4647.5|4650|4648.5|4650|4648.5|4648.5|4647.5|261
1635348590000|2021-10-27 15:29:50|4649.5|4648|4648.5|4646.5|4650.5|4649|4648.5|4646.5|192
1635404400000|2021-10-28 07:00:00|4612.5|4596.5|4609|4603.5|4612.5|4607.5|4600|4596.5|4718
1635404410000|2021-10-28 07:00:10|4610|4604|4627.5|4617.5|4627.5|4617.5|4610|4604|5659
1635404420000|2021-10-28 07:00:20|4623.5|4618|4616.5|4612.5|4627.5|4620.5|4614.5|4611|12290
1635404430000|2021-10-28 07:00:30|4617|4613|4616|4612.5|4619.5|4613.5|4616|4612.5|1387
1635404440000|2021-10-28 07:00:40|4615.5|4609.5|4614|4611.5|4617|4611.5|4614|4609|1229
1635404450000|2021-10-28 07:00:50|4614.5|4612|4619|4616|4619|4616|4614|4612|850
1635404460000|2021-10-28 07:01:00|4618.5|4613.5|4620.5|4616.5|4630|4625.5|4616.5|4613.5|2045
1635404470000|2021-10-28 07:01:10|4620|4617|4614.5|4610.5|4620|4617|4614|4610.5|2043
1635404480000|2021-10-28 07:01:20|4614||4614||4614.5||4614||125
1635404490000|2021-10-28 07:01:30|4614.5|4611|4626.5|4623|4627|4623|4608|4603|6356
1635404500000|2021-10-28 07:01:40|4625.5|4622.5|4618.5|4616|4626.5|4622.5|4618.5|4615.5|2186
1635404510000|2021-10-28 07:01:50|4619|4616.5|4624|4621.5|4624|4621.5|4619|4616.5|3323
1635404520000|2021-10-28 07:02:00|4623.5|4621|4626.5|4625|4626.5|4625|4620.5|4617.5|2057
1635404530000|2021-10-28 07:02:10|4627.5|4625.5|4638.5|4634|4642|4637.5|4627.5|4625.5|1118
1635404540000|2021-10-28 07:02:20|4638|4633.5|4634|4631|4638|4633.5|4633|4631|2469
1635404550000|2021-10-28 07:02:30|4633.5|4630|4628.5|4625|4633.5|4630|4628|4623.5|835
1635404560000|2021-10-28 07:02:40|4629|4625.5|4634.5|4632.5|4634.5|4632.5|4629|4625.5|2427
1635404570000|2021-10-28 07:02:50|4635|4633|4635.5|4631.5|4636.5|4634|4633.5|4631|1996
1635404580000|2021-10-28 07:03:00|4636.5|4632|4635|4632.5|4636.5|4636|4634.5|4632|2605
1635404590000|2021-10-28 07:03:10|4634.5|4632|4629.5|4626.5|4634.5|4632|4629.5|4626.5|537
1635404600000|2021-10-28 07:03:20|4629|4627|4631.5|4628.5|4632|4630|4629|4626.5|1128
1635404610000|2021-10-28 07:03:30|4631|4627.5|4631|4628.5|4631.5|4628.5|4630|4627.5|398
1635404620000|2021-10-28 07:03:40|4630.5|4627.5|4630.5|4628|4631|4628|4629|4627.5|1771
1635404630000|2021-10-28 07:03:50|4630|4628.5|4632|4629.5|4632|4629.5|4629.5|4628.5|726
1635404640000|2021-10-28 07:04:00||4630||4630.5||4630.5||4630|119
1635404650000|2021-10-28 07:04:10|4631.5|4630|4629|4627|4631.5|4630|4629|4626.5|468
1635404660000|2021-10-28 07:04:20|4629.5|4627.5|4634.5|4632.5|4634.5|4632.5|4629.5|4627.5|1153
1635404670000|2021-10-28 07:04:30|4635|4634.5|4631.5|4629|4636|4634.5|4631.5|4629|3696
1635404680000|2021-10-28 07:04:40|4631|4629.5|4636.5|4634|4637.5|4634.5|4630.5|4629|586
1635404690000|2021-10-28 07:04:50|4636|4633.5|4636|4634|4637|4634|4635.5|4632.5|13
1635404700000|2021-10-28 07:05:00|4635.5|4633.5|4633|4631|4635.5|4634|4631.5|4629|1434
1635404710000|2021-10-28 07:05:10|4632.5|4631.5|4635|4632.5|4635|4632.5|4632.5|4630.5|92
1635404720000|2021-10-28 07:05:20|4634.5|4633|4633.5|4631|4634.5|4633.5|4633.5|4630.5|557
1635404730000|2021-10-28 07:05:30|4635|4631.5|4636.5|4634|4637|4635|4635|4631.5|595
1635404740000|2021-10-28 07:05:40|4636|4634.5|4636|4634|4636|4634.5|4636|4634|0
1635404750000|2021-10-28 07:05:50|4637.5|4634.5|4638.5|4636.5|4638.5|4636.5|4636|4634.5|377
1635404760000|2021-10-28 07:06:00|4636.5|4637|4636|4634.5|4638.5|4637|4636|4633|2237
1635404770000|2021-10-28 07:06:10|4637|4635|4638|4635.5|4641|4639|4636|4635|2283
1635404780000|2021-10-28 07:06:20|4639|4636|4641.5|4639|4641.5|4639|4639|4636|373
1635404790000|2021-10-28 07:06:30|4641|4638|4641.5|4640|4641.5|4640|4640|4638|886
1635404800000|2021-10-28 07:06:40|4641|4639.5|4642.5|4640.5|4643|4640.5|4640|4638|403
1635404810000|2021-10-28 07:06:50|4643|4641|4644.5|4642|4644.5|4644|4643|4641|588
1635404820000|2021-10-28 07:07:00|4644|4642.5|4647.5|4644.5|4648|4645.5|4644|4642|767
1635404830000|2021-10-28 07:07:10|4647|4644|4647.5|4644.5|4648|4645|4646.5|4643.5|14
1635404840000|2021-10-28 07:07:20|4648|4645|4648.5|4645.5|4649.5|4646.5|4648|4644.5|0
1635404850000|2021-10-28 07:07:30|4648|4645|4648|4645|4649.5|4646.5|4647.5|4645|699
1635404860000|2021-10-28 07:07:40|4649|4645.5|4650|4647.5|4650|4647.5|4648.5|4645.5|91
1635404870000|2021-10-28 07:07:50|4650.5|4648|4651.5|4649|4652|4649.5|4650.5|4648|95
1635404880000|2021-10-28 07:08:00|4651|4648.5|4651|4648.5|4651.5|4649|4651|4648.5|488
1635404890000|2021-10-28 07:08:10|4650.5|4648|4648.5|4645.5|4650.5|4648.5|4648.5|4645.5|520
1635404900000|2021-10-28 07:08:20|4648|4645|4647.5|4645.5|4648|4646|4647.5|4645|42
1635404910000|2021-10-28 07:08:30|4647|4645|4643|4641|4647|4645|4642|4639|726
1635404920000|2021-10-28 07:08:40|4644.5|4640.5|4645|4642|4645|4642.5|4643.5|4640.5|179
1635404930000|2021-10-28 07:08:50|4644.5|4641.5|4642.5|4640|4644.5|4641.5|4642|4640|1576
1635404940000|2021-10-28 07:09:00|4642|4640.5|4639.5|4637.5|4642.5|4640.5|4639.5|4637|50
1635404950000|2021-10-28 07:09:10|4640|4637|4638|4636.5|4640|4637|4638|4636|237
1635404960000|2021-10-28 07:09:20|4638.5|4637|4636.5|4634|4641|4639|4636.5|4634|1023
1635404970000|2021-10-28 07:09:30|4636|4633.5|4636|4634.5|4638.5|4636|4635.5|4633|883
1635404980000|2021-10-28 07:09:40|||||||||81
1635404990000|2021-10-28 07:09:50|4635.5|4634|4634.5|4633.5|4636|4634|4634.5|4633.5|125
1635405000000|2021-10-28 07:10:00|4635.5|4634|4635.5|4633.5|4636|4635|4635.5|4633.5|244
1635405010000|2021-10-28 07:10:10|4636|4634|4636|4634.5|4636|4635|4636|4634|0
1635405020000|2021-10-28 07:10:20|4637|4635.5|4639.5|4637.5|4640|4638|4636|4635.5|671
1635405030000|2021-10-28 07:10:30|4639|4637|4639|4637|4639|4637.5|4637.5|4635|345
1635405040000|2021-10-28 07:10:40|4638.5|4636|4639.5|4638.5|4639.5|4638.5|4638|4635|642
1635405050000|2021-10-28 07:10:50|4640.5|4639|4640|4639|4643|4640.5|4639|4638|552
1635405060000|2021-10-28 07:11:00|4639.5|4638|4640.5|4639|4641|4640|4638.5|4637|639
1635405070000|2021-10-28 07:11:10|4641.5|4639.5|4642.5|4640.5|4644.5|4642|4641.5|4639|586
1635405080000|2021-10-28 07:11:20|4642|4641|4642|4640.5|4642.5|4641.5|4641|4639|301
1635405090000|2021-10-28 07:11:30|4642.5|4641|4642|4640|4642.5|4641|4640|4639|944
1635405100000|2021-10-28 07:11:40|4642.5|4639.5|4643|4641|4643|4642|4642.5|4639.5|353
1635405110000|2021-10-28 07:11:50|4642.5|4641.5|4642.5|4641|4642.5|4642|4642.5|4641|0
1635405120000|2021-10-28 07:12:00|4642|4640|4644.5|4642.5|4645|4642.5|4641.5|4639.5|850
1635405130000|2021-10-28 07:12:10|4644|4642|4642.5|4640.5|4644|4642|4642.5|4640|121
1635405140000|2021-10-28 07:12:20|4642|4640|4644|4642|4644|4642|4641|4639|419
1635405150000|2021-10-28 07:12:30|4643.5|4641.5|4644|4641.5|4644|4641.5|4642|4640|0
1635405160000|2021-10-28 07:12:40|4643.5|4642|4644.5|4642|4646.5|4644|4643|4640.5|624
1635405170000|2021-10-28 07:12:50|4644|4641|4643|4641|4644|4641|4643|4641|91
1635405180000|2021-10-28 07:13:00|4643.5|4641.5|4645.5|4643|4645.5|4644|4643.5|4641.5|500
1635405190000|2021-10-28 07:13:10|4645|4642.5|4645|4643|4645.5|4643|4644|4642.5|176
1635405200000|2021-10-28 07:13:20|4645.5|4643.5|4645|4643|4646|4644.5|4645|4643|50
1635405210000|2021-10-28 07:13:30|4644.5|4642.5|4645.5|4644|4645.5|4644|4643|4641.5|479
1635405220000|2021-10-28 07:13:40|4644|4643.5|4645|4643.5|4645.5|4644|4643|4642.5|2672
1635405230000|2021-10-28 07:13:50|4645.5|4644|4649.5|4647.5|4650|4647.5|4645.5|4644|759
1635405240000|2021-10-28 07:14:00|4649|4646.5|4645.5|4643.5|4649|4646.5|4645.5|4643.5|587
1635405250000|2021-10-28 07:14:10|4646|4644|4646|4644.5|4647.5|4646.5|4646|4644|2236
1635405260000|2021-10-28 07:14:20|4645.5|4645|4644|4643.5|4646|4645.5|4644|4643.5|1340
1635405270000|2021-10-28 07:14:30|4643.5|4641.5|4641.5|4639.5|4643.5|4642|4640.5|4638|911
1635405280000|2021-10-28 07:14:40|4642|4640|4642.5|4640.5|4642.5|4640.5|4641.5|4639.5|198
1635405290000|2021-10-28 07:14:50|4642|4640|4641|4639.5|4642.5|4641|4641|4639.5|1238
1635405300000|2021-10-28 07:15:00|4640.5|4640|4640.5|4639.5|4640.5|4640.5|4639.5|4638.5|1379
1635405310000|2021-10-28 07:15:10|4640|4638.5|4639.5|4638.5|4640|4638.5|4639.5|4638.5|246
1635405320000|2021-10-28 07:15:20|4639|4638|4640|4639|4640|4639|4639|4638|615
1635405330000|2021-10-28 07:15:30|4640.5|4640|4642|4640.5|4642.5|4642|4640.5|4639|3231
1635405340000|2021-10-28 07:15:40|4642.5|4641|4647|4645.5|4647.5|4645.5|4642.5|4641|1122
1635405350000|2021-10-28 07:15:50|4647.5|4646|4645.5|4643.5|4648.5|4646.5|4645.5|4643.5|1241
1635405360000|2021-10-28 07:16:00|4645|4644|4644.5|4642.5|4645.5|4644|4644.5|4642.5|1754
1635405370000|2021-10-28 07:16:10|4644|4642|4642|4640.5|4644|4644|4642|4640.5|2065
1635405380000|2021-10-28 07:16:20|4641.5|4641.5|4645|4643|4645.5|4643|4641.5|4641|998
1635405390000|2021-10-28 07:16:30|||||||||100
1635405400000|2021-10-28 07:16:40|4644.5|4643.5|4643|4642|4645.5|4645|4643|4641|1927
1635405410000|2021-10-28 07:16:50|||||||||7
1635405420000|2021-10-28 07:17:00|4642.5|4642.5|4641|4639.5|4643.5|4642.5|4641|4639.5|1742
1635405430000|2021-10-28 07:17:10|4642|4640|4647|4646|4647.5|4646|4642|4640|1009
1635405440000|2021-10-28 07:17:20|4647.5|4646.5|4647.5|4646|4648.5|4647|4647.5|4645.5|168
1635405450000|2021-10-28 07:17:30|4647|4645.5|4647|4645.5|4647|4645.5|4647|4645.5|0
1635405460000|2021-10-28 07:17:40|4647.5|4646|4647|4645.5|4647.5|4646|4647|4645.5|0
1635405470000|2021-10-28 07:17:50|4647.5|4646|4650.5|4648|4651|4648|4647.5|4646|587
1635405480000|2021-10-28 07:18:00|4650||4650||4650.5||4649.5||0
1635405490000|2021-10-28 07:18:10|4650.5|4648.5|4653.5|4652.5|4653.5|4652.5|4650.5|4648.5|722
1635405500000|2021-10-28 07:18:20|4654|4653|4657|4655.5|4658|4656|4654|4653|489
1635405520000|2021-10-28 07:18:40|4657.5|4656|4664.5|4662.5|4664.5|4662.5|4657.5|4656|1166
1635405530000|2021-10-28 07:18:50|4664|4662|4666|4664|4668|4666|4661|4659|3232
1635405540000|2021-10-28 07:19:00|4666.5|4664.5|4663|4661|4667|4665|4663|4661|356
1635405550000|2021-10-28 07:19:10|4662.5|4660.5|4664.5|4662.5|4666|4664|4662|4660.5|250
1635405560000|2021-10-28 07:19:20|4665|4663|4665|4663|4665|4663|4664.5|4662.5|0
1635405570000|2021-10-28 07:19:30|4665.5|4663.5|4666|4664|4667|4665|4665.5|4663.5|487
1635405580000|2021-10-28 07:19:40|4665.5|4664.5|4665.5|4664|4666|4664.5|4665.5|4664|126
1635405590000|2021-10-28 07:19:50|4665|4664.5|4665|4663|4665|4664.5|4665|4662.5|131
1635405600000|2021-10-28 07:20:00|4665.5|4663.5|4666|4665|4666|4665|4665.5|4663.5|1098
1635405610000|2021-10-28 07:20:10|4665.5|4664.5|4666|4665|4666|4665|4665.5|4664.5|78
1635405620000|2021-10-28 07:20:20|4665.5|4664.5|4664.5|4662|4666|4664.5|4663.5|4662|415
1635405630000|2021-10-28 07:20:30|4664|4662.5|4664.5|4662|4665|4663|4664|4662|576
1635405640000|2021-10-28 07:20:40|4664|4663|4666|4665|4666|4665|4664|4663|726
1635405650000|2021-10-28 07:20:50|4665.5|4664.5|4665.5|4664|4665.5|4664.5|4665.5|4664|5
1635405660000|2021-10-28 07:21:00|4665|4663.5|4664.5|4662|4665|4663.5|4663|4661|360
1635405670000|2021-10-28 07:21:10|4665|4663|4664.5|4662|4665.5|4663.5|4664|4662|12
1635405680000|2021-10-28 07:21:20|4665|4662.5|4665.5|4664|4665.5|4664|4665|4662.5|0
1635405690000|2021-10-28 07:21:30|4665|4663|4665.5|4664.5|4665.5|4664.5|4663|4661|1154
1635405700000|2021-10-28 07:21:40|4665|4664|4665.5|4663.5|4665.5|4664|4665|4662.5|144
1635405710000|2021-10-28 07:21:50|4665|4664|4665|4663.5|4665|4664|4665|4663.5|0
1635405720000|2021-10-28 07:22:00|4664.5|4662.5|4665|4663.5|4665|4663.5|4664.5|4662.5|450
1635405730000|2021-10-28 07:22:10|4665.5|4664|4668|4665.5|4669|4667|4665.5|4664|1010
1635405740000|2021-10-28 07:22:20|4668.5|4666|4669|4667.5|4669|4667.5|4668.5|4666|417
1635405760000|2021-10-28 07:22:40|4668.5||4669||4669||4668.5||64
1635405770000|2021-10-28 07:22:50|4668.5|4668|4668.5|4667.5|4668.5|4668|4668.5|4667.5|0
1635405780000|2021-10-28 07:23:00|4668|4666.5|4668|4666|4668.5|4666.5|4666.5|4664.5|80
1635405790000|2021-10-28 07:23:10|4667.5|4666.5|4667.5|4665.5|4667.5|4666.5|4667|4665.5|188
1635405800000|2021-10-28 07:23:20|4667||4667||4667||4667||0
1635405810000|2021-10-28 07:23:30|4666.5|4664.5|4664|4662|4666.5|4664.5|4664|4661.5|402
1635405820000|2021-10-28 07:23:40|4663.5||4663.5||4663.5||4663.5||85
1635405830000|2021-10-28 07:23:50|4664|4662.5|4667.5|4665.5|4667.5|4665.5|4663.5|4662.5|670
1635405840000|2021-10-28 07:24:00|4667|4665|4667|4665|4667|4665|4666|4665|250
1635405850000|2021-10-28 07:24:10|4667.5|4665.5|4665.5|4663.5|4667.5|4666|4664.5|4663|901
1635405860000|2021-10-28 07:24:20|4665|4663|4663.5|4662.5|4665|4663|4663.5|4662.5|166
1635405870000|2021-10-28 07:24:30|4664|4661.5|4662|4660|4664|4661.5|4662|4659.5|238
1635405880000|2021-10-28 07:24:40||4660.5||4660||4660.5||4660|0
1635405890000|2021-10-28 07:24:50|4661.5|4659.5|4659.5|4658|4661.5|4659.5|4659.5|4658|126
1635405900000|2021-10-28 07:25:00|4659|4657.5|4658|4657|4659.5|4658|4658|4655.5|430
1635405910000|2021-10-28 07:25:10|4658.5|4656.5|4659.5|4658|4659.5|4658|4658|4656.5|128
1635405920000|2021-10-28 07:25:20|4660|4658.5|4661|4659|4662.5|4660.5|4660|4658.5|575
1635405930000|2021-10-28 07:25:30||4659.5||4659.5||4660.5||4659.5|985
1635405940000|2021-10-28 07:25:40|4660.5|4659|4661|4659|4661|4659|4660|4658|1036
1635405950000|2021-10-28 07:25:50|4661.5|4659.5|4663.5|4661|4664|4662.5|4661.5|4659.5|644
1635405960000|2021-10-28 07:26:00|4663|4660.5|4661.5|4660|4663|4660.5|4661.5|4660|1132
1635405970000|2021-10-28 07:26:10|4661|4659.5|4660.5|4658.5|4661|4659.5|4660.5|4658|632
1635405980000|2021-10-28 07:26:20|4660|4659|4656|4653.5|4660.5|4659|4656|4653.5|1199
1635405990000|2021-10-28 07:26:30|4655.5|4654|4654|4653|4655.5|4654|4654|4653|0
1635406000000|2021-10-28 07:26:40|4654.5|4653.5|4654|4653|4654.5|4653.5|4654|4653|328
1635406010000|2021-10-28 07:26:50|4654.5|4653.5|4656.5|4655.5|4657.5|4655.5|4654|4653|424
1635406020000|2021-10-28 07:27:00|4657|4656|4656|4653.5|4660|4657.5|4656|4653.5|1041
1635406030000|2021-10-28 07:27:10|4655.5|4653|4655|4653|4655.5|4653.5|4655|4653|226
1635406040000|2021-10-28 07:27:20||4653.5||4653.5||4654||4653|365
1635406050000|2021-10-28 07:27:30|4654.5|4654.5|4655|4654|4656.5|4654.5|4654.5|4653|3013
1635406060000|2021-10-28 07:27:40|4654.5|4653.5|4652.5|4651|4654.5|4654|4652.5|4651|1172
1635406070000|2021-10-28 07:27:50|4652|4650.5|4652.5|4650.5|4652.5|4650.5|4650|4647.5|1388
1635406080000|2021-10-28 07:28:00|4652|4650|4652.5|4651|4652.5|4651|4651|4649.5|1735
1635406090000|2021-10-28 07:28:10|4652|4650.5|4652.5|4651|4652.5|4651|4652|4650|0
1635406100000|2021-10-28 07:28:20|4653|4651.5|4654|4652.5|4654|4652.5|4653|4651.5|311
1635406110000|2021-10-28 07:28:30||4653||4653||4653||4652.5|0
1635406120000|2021-10-28 07:28:40|4655||4654.5||4655||4654.5||60
1635406140000|2021-10-28 07:29:00|4654|4652.5|4654|4653|4654|4653|4654|4652.5|126
1635406150000|2021-10-28 07:29:10|4653.5|4652.5|4653|4651.5|4654|4652.5|4652.5|4651.5|526
1635406160000|2021-10-28 07:29:20|4652.5|4650.5|4653.5|4651|4654|4652|4651|4649.5|615
1635406180000|2021-10-28 07:29:40|4653|4651.5|4653.5|4651.5|4653.5|4652|4653|4651.5|0
1635406190000|2021-10-28 07:29:50|4653|4652|4653|4651.5|4653.5|4652|4653|4651.5|0
1635406200000|2021-10-28 07:30:00|4652.5|4651|4653.5|4652.5|4653.5|4652.5|4652.5|4651|258
1635406210000|2021-10-28 07:30:10|4653|4652|4653|4651.5|4653.5|4652|4652.5|4651.5|370
1635406220000|2021-10-28 07:30:20|4652.5|4651|4649.5|4648.5|4652.5|4651|4649.5|4648|261
1635406230000|2021-10-28 07:30:30|4650.5|4649|4651.5|4650.5|4653|4651|4649.5|4648.5|509
1635406240000|2021-10-28 07:30:40|4653|4651|4653|4650.5|4653.5|4652|4652|4650.5|186
1635406250000|2021-10-28 07:30:50|4652.5|4651|4652.5|4650.5|4652.5|4651|4652|4650.5|152
1635406260000|2021-10-28 07:31:00|4652|4651|4651|4649.5|4652|4651|4650.5|4649|433
1635406270000|2021-10-28 07:31:10|4651.5|4650|4652|4650.5|4652.5|4651|4651.5|4649.5|982
1635406280000|2021-10-28 07:31:20|4651|4649.5|4651.5|4649.5|4652|4650.5|4651|4649.5|448
1635406290000|2021-10-28 07:31:30||4650||4650.5||4650.5||4650|0
1635406300000|2021-10-28 07:31:40|4652|4651|4651.5|4650.5|4652|4651|4651.5|4650.5|400
1635406310000|2021-10-28 07:31:50|4651|4649.5|4649.5|4648.5|4651|4649.5|4649|4647|2018
1635406320000|2021-10-28 07:32:00|4649|4648|4649.5|4648.5|4649.5|4649|4649|4648|1686
1635406330000|2021-10-28 07:32:10|4651|4649|4651.5|4650.5|4651.5|4650.5|4651|4649|345
1635406340000|2021-10-28 07:32:20|4651|4650|4651|4650|4651|4650.5|4651|4650|100
1635406350000|2021-10-28 07:32:30|4650|4650.5|4650.5|4648.5|4650.5|4650.5|4649|4648.5|2059
1635406360000|2021-10-28 07:32:40|4650|4649|4650|4649|4650.5|4649.5|4650|4648.5|929
1635406370000|2021-10-28 07:32:50|4649.5|4648.5|4646.5|4645|4650|4649|4646.5|4644.5|1145
1635406380000|2021-10-28 07:33:00|4646|4644.5|4645.5|4644|4646|4644.5|4645.5|4644|64
1635406390000|2021-10-28 07:33:10|4645|4643.5|4645|4643|4646|4644.5|4644.5|4643|635
1635406400000|2021-10-28 07:33:20|4644|4642.5|4644|4643|4644|4643|4644|4642.5|0
1635406410000|2021-10-28 07:33:30|4643.5|4642.5|4643|4641|4643.5|4642.5|4642.5|4640.5|539
1635406420000|2021-10-28 07:33:40|4642|4640.5|4641.5|4640|4643|4641.5|4641|4640|560
1635406430000|2021-10-28 07:33:50|4641|4640.5|4640.5|4639|4641|4640.5|4640.5|4639|631
1635406440000|2021-10-28 07:34:00|4640|4639.5|4641|4639.5|4641.5|4640.5|4640|4639.5|105
1635406450000|2021-10-28 07:34:10|4640.5|4639|4640|4639|4640.5|4639.5|4640|4639|14
1635406460000|2021-10-28 07:34:20|4639.5|4639.5|4640|4639|4641|4639.5|4639.5|4639|362
1635406470000|2021-10-28 07:34:30|4641|4639.5|4638|4637|4641|4639.5|4638|4636|775
1635406480000|2021-10-28 07:34:40||4636.5||4636.5||4636.5||4636.5|34
1635406490000|2021-10-28 07:34:50|4637.5|4636|4636.5|4635|4637.5|4636|4636.5|4635|850
1635406500000|2021-10-28 07:35:00|4636|4635.5|4634.5|4632.5|4636.5|4635.5|4634.5|4632|564
1635406510000|2021-10-28 07:35:10|4634||4634||4634||4634||79
1635406530000|2021-10-28 07:35:30|4633.5|4631.5|4632|4630.5|4634|4631.5|4632|4630.5|364
1635406540000|2021-10-28 07:35:40|4631.5|4630|4631|4629.5|4631.5|4630|4631|4628.5|265
1635406550000|2021-10-28 07:35:50|4630.5|4629|4629|4627.5|4630.5|4629.5|4629|4627.5|545
1635406560000|2021-10-28 07:36:00|4628.5|4628|4628|4626.5|4628.5|4628|4628|4626|403
1635406570000|2021-10-28 07:36:10|4628.5|4627|4630.5|4629|4632|4631|4628.5|4626.5|1885
1635406580000|2021-10-28 07:36:20|4631|4629.5|4632|4631|4633|4631.5|4630.5|4629.5|632
1635406590000|2021-10-28 07:36:30|4631.5|4632|4635|4634|4636.5|4634.5|4631.5|4630|3333
1635406600000|2021-10-28 07:36:40|4635.5|4633|4634.5|4633|4636|4634|4634.5|4633|659
1635406610000|2021-10-28 07:36:50|4634|4632.5|4634|4632|4634.5|4633.5|4632.5|4631.5|1581
1635406620000|2021-10-28 07:37:00|4633.5|4631.5|4632|4630.5|4633.5|4631.5|4631|4630|1787
1635406630000|2021-10-28 07:37:10|4631.5|4630|4630|4628.5|4631.5|4630|4629|4627.5|355
1635406640000|2021-10-28 07:37:20|4631|4629|4632|4630|4632|4630.5|4630|4628.5|522
1635406650000|2021-10-28 07:37:30||4630.5||4630.5||4630.5||4630.5|0
1635406660000|2021-10-28 07:37:40|4632.5|4631|4637|4634.5|4637|4635|4632.5|4631|1793
1635406670000|2021-10-28 07:37:50|4636.5|4635|4634.5|4632.5|4636.5|4635|4633.5|4631.5|1202
1635406690000|2021-10-28 07:38:10||4633||4633||4633||4633|2
1635406700000|2021-10-28 07:38:20|4635|4633.5|4636|4635|4636|4635.5|4635|4633.5|690
1635406710000|2021-10-28 07:38:30|4635.5|4634.5|4635|4634.5|4635.5|4634.5|4635|4634.5|75
1635406720000|2021-10-28 07:38:40|4634.5|4634|4634.5|4633.5|4635|4634|4634.5|4633|1115
1635406730000|2021-10-28 07:38:50|4634|4633|4634|4632|4634|4633|4634|4631.5|661
1635406740000|2021-10-28 07:39:00|||||||||106
1635406750000|2021-10-28 07:39:10|4633.5|4632.5|4635.5|4633.5|4636|4635|4632.5|4632|1654
1635406760000|2021-10-28 07:39:20|4635|4632.5|4631.5|4630|4635|4633.5|4629.5|4628|13992
1635406770000|2021-10-28 07:39:30|4630.5|4630.5|4632.5|4631|4633.5|4631|4630.5|4630|1774
1635406780000|2021-10-28 07:39:40|4633|4631.5|4629.5|4628|4633.5|4632|4629|4628|14395
1635406790000|2021-10-28 07:39:50|4630|4628.5|4631.5|4630|4632|4630.5|4630|4628.5|1037
1635406800000|2021-10-28 07:40:00|4631|4629.5|4626.5|4624.5|4633|4631.5|4625.5|4623.5|20126
1635406810000|2021-10-28 07:40:10|4626|4625|4628|4627|4628|4627|4625.5|4625|1908
1635406820000|2021-10-28 07:40:20|4627.5|4626.5|4627|4625.5|4627.5|4627|4627|4625.5|746
1635406830000|2021-10-28 07:40:30|4627.5|4626|4628|4627|4629|4627|4627.5|4625.5|360
1635406840000|2021-10-28 07:40:40|4629|4627.5|4633.5|4632|4636|4634|4628.5|4627.5|12131
1635406850000|2021-10-28 07:40:50|4633|4632.5|4634.5|4633.5|4634.5|4633.5|4630|4628|8633
1635406860000|2021-10-28 07:41:00|4635.5|4634|4641|4638|4642|4640|4635.5|4634|1822
1635406870000|2021-10-28 07:41:10|4640.5|4637.5|4641|4639|4641|4639.5|4640|4637.5|0
1635406880000|2021-10-28 07:41:20|4641.5|4639.5|4644|4642|4644|4642.5|4641|4639|467
1635406890000|2021-10-28 07:41:30|4644.5|4642.5|4644.5|4642.5|4644.5|4643|4643.5|4642.5|0
1635406900000|2021-10-28 07:41:40||4643||4643||4643||4643|0
1635406910000|2021-10-28 07:41:50|4645.5|4643.5|4648|4646|4648|4646|4645.5|4643.5|156
1635406920000|2021-10-28 07:42:00|4648.5|4646.5|4647.5|4646|4648.5|4647|4647.5|4646|266
1635406930000|2021-10-28 07:42:10|4648|4646.5|4648.5|4646.5|4648.5|4646.5|4648|4646.5|0
1635406940000|2021-10-28 07:42:20|4649.5|4647|4651|4649.5|4651|4649.5|4649.5|4647|143
1635406950000|2021-10-28 07:42:30|4652|4650|4652|4650.5|4652|4650.5|4651|4650|404
1635406960000|2021-10-28 07:42:40|4653|4651|4654.5|4652.5|4654.5|4653|4653|4651|132
1635406970000|2021-10-28 07:42:50|4654|4653|4654.5|4652.5|4655|4653.5|4654|4652.5|0
1635406980000|2021-10-28 07:43:00|4655|4653|4659|4657.5|4661|4659.5|4655|4652.5|3999
1635406990000|2021-10-28 07:43:10|4659.5|4658.5|4662|4660|4663|4661|4659|4657.5|8917
1635407000000|2021-10-28 07:43:20|4661.5|4659.5|4665.5|4663.5|4667.5|4665|4661.5|4659.5|4408
1635407010000|2021-10-28 07:43:30|4665|4663|4660.5|4658|4665|4663|4658.5|4656|5081
1635407020000|2021-10-28 07:43:40|4661|4658.5|4661|4659.5|4662.5|4660.5|4661|4658.5|831
1635407030000|2021-10-28 07:43:50|4661.5|4660|4662|4661|4662.5|4661|4661.5|4659.5|2913
1635407040000|2021-10-28 07:44:00|4661.5|4659.5|4661|4658.5|4662|4660|4659|4657|3188
1635407050000|2021-10-28 07:44:10|4660.5||4660||4660.5||4660||0
1635407060000|2021-10-28 07:44:20||4659||4659||4659||4659|0
1635407080000|2021-10-28 07:44:40|4659.5|4658.5|4660|4658|4660|4658.5|4656.5|4654.5|2486
1635407090000|2021-10-28 07:44:50|4659.5||4659||4659.5||4659||34
1635407100000|2021-10-28 07:45:00|4660|4658.5|4660|4658|4660|4658.5|4660|4658|2
1635407120000|2021-10-28 07:45:20|4659.5|4658.5|4659.5|4658|4659.5|4658.5|4659.5|4658|1446
1635407130000|2021-10-28 07:45:30|4660|4658.5|4661.5|4659.5|4662.5|4660.5|4660|4658.5|709
1635407140000|2021-10-28 07:45:40|4662|4660|4661.5|4660.5|4662|4661|4661.5|4660|459
1635407150000|2021-10-28 07:45:50|4662|4661|4665.5|4664|4665.5|4664|4662|4661|633
1635407160000|2021-10-28 07:46:00|4666|4664.5|4666|4664.5|4668.5|4666|4666|4664.5|655
1635407170000|2021-10-28 07:46:10|||||||||101
1635407180000|2021-10-28 07:46:20|4665|4664|4665.5|4664|4668|4666|4665|4663|2975
1635407190000|2021-10-28 07:46:30|4665|4664.5|4670|4668|4670.5|4668|4665|4664|1516
1635407200000|2021-10-28 07:46:40|4669.5|4668.5|4670|4668.5|4670|4668.5|4669.5|4668.5|277
1635407210000|2021-10-28 07:46:50|4669.5|4668|4668.5|4666.5|4669.5|4668|4668|4666.5|1328
1635407220000|2021-10-28 07:47:00|4667|4666|4665|4663.5|4667.5|4666.5|4665|4662.5|1834
1635407230000|2021-10-28 07:47:10|4664.5|4663|4667|4665|4667|4665.5|4664|4662|1518
1635407240000|2021-10-28 07:47:20|4666.5|4664.5|4667.5|4665.5|4668.5|4666.5|4666|4664.5|390
1635407250000|2021-10-28 07:47:30|4668|4666|4667.5|4665.5|4668.5|4667|4667.5|4665.5|48
1635407260000|2021-10-28 07:47:40|4668.5|4666|4668.5|4666|4668.5|4667|4668|4666|0
1635407270000|2021-10-28 07:47:50|4668|4666.5|4669|4667|4669|4667.5|4667|4666.5|569
1635407280000|2021-10-28 07:48:00|4669.5|4667.5|4669.5|4668|4671.5|4669.5|4669|4667.5|919
1635407290000|2021-10-28 07:48:10|4670.5|4668.5|4671|4670|4671|4670|4670.5|4668.5|785
1635407300000|2021-10-28 07:48:20|4672|4670.5|4673|4671.5|4674|4672|4672|4670.5|111
1635407310000|2021-10-28 07:48:30|4672.5|4671|4673.5|4672|4675.5|4673.5|4672|4671|1165
1635407330000|2021-10-28 07:48:50|4674|4672.5|4676.5|4674.5|4676.5|4675|4674|4672.5|134
1635407340000|2021-10-28 07:49:00|4678|4675|4676.5|4675|4678|4675.5|4676.5|4674.5|54
1635407350000|2021-10-28 07:49:10|4677|4675.5|4673.5|4671.5|4678.5|4676.5|4673.5|4670.5|1511
1635407360000|2021-10-28 07:49:20|4674|4672|4675.5|4673|4675.5|4673.5|4674|4672|0
1635407370000|2021-10-28 07:49:30|4676|4673.5|4676.5|4674.5|4676.5|4674.5|4675.5|4673.5|0
1635407380000|2021-10-28 07:49:40|4676|4675|4674|4672|4676|4675|4671.5|4671|1690
1635407390000|2021-10-28 07:49:50|4674.5|4672.5|4674.5|4673|4674.5|4673|4674.5|4672.5|3
1635407400000|2021-10-28 07:50:00||4673.5||4673||4673.5||4673|31
1635407410000|2021-10-28 07:50:10|4674|4673.5|4674.5|4673|4674.5|4673.5|4674|4673|153
1635407420000|2021-10-28 07:50:20|4674|4672.5|4670|4668|4674|4672.5|4670|4668|531
1635407430000|2021-10-28 07:50:30||4668.5||4668||4669||4668|0
1635407440000|2021-10-28 07:50:40|4671|4668.5|4672.5|4670|4672.5|4671|4670|4668.5|993
1635407450000|2021-10-28 07:50:50|4672|4670.5|4673|4672|4673|4672|4672|4670.5|1363
1635407460000|2021-10-28 07:51:00|4672.5|4671.5|4672.5|4670.5|4672.5|4671.5|4672|4670|990
1635407480000|2021-10-28 07:51:20|4672|4671|4673|4670.5|4673|4671.5|4672|4670.5|0
1635407490000|2021-10-28 07:51:30|4672.5|4671|4672|4671|4672.5|4671|4672|4671|0
1635407500000|2021-10-28 07:51:40|4671.5|4670.5|4670|4668|4672|4671|4670|4668|4890
1635407510000|2021-10-28 07:51:50|4669.5|4667.5|4670|4668.5|4670|4668.5|4669|4667.5|643
1635407520000|2021-10-28 07:52:00|4670.5|4669|4673|4670.5|4673|4670.5|4670.5|4669|1502
1635407530000|2021-10-28 07:52:10|4672.5|4671|4672|4669.5|4672.5|4671|4671.5|4669.5|40
1635407540000|2021-10-28 07:52:20|4671.5|4669|4671|4669|4671.5|4670|4671|4669|804
1635407560000|2021-10-28 07:52:40|4670.5|4668.5|4671|4669|4671|4669|4670|4668.5|12
1635407570000|2021-10-28 07:52:50|4670.5|4668.5|4670.5|4669|4671|4669.5|4670|4668.5|660
1635407580000|2021-10-28 07:53:00||4669.5||4669.5||4669.5||4669.5|0
1635407590000|2021-10-28 07:53:10|4671|4670|4672|4670|4672|4670.5|4671|4669.5|627
1635407600000|2021-10-28 07:53:20|4671.5|4669.5|4670|4668|4671.5|4669.5|4670|4668|1168
1635407610000|2021-10-28 07:53:30|4670.5|4668.5|4671.5|4669.5|4671.5|4670|4670.5|4668.5|466
1635407620000|2021-10-28 07:53:40|4671||4671||4671||4671||71
1635407630000|2021-10-28 07:53:50|||||||||200
1635407640000|2021-10-28 07:54:00|4670.5|4670.5|4671|4669|4671|4670.5|4670|4668.5|1109
1635407650000|2021-10-28 07:54:10||4669.5||4669||4669.5||4669|0
1635407660000|2021-10-28 07:54:20|4671.5|4669.5|4671.5|4670.5|4671.5|4670.5|4671.5|4669.5|286
1635407670000|2021-10-28 07:54:30|4672|4671|4674.5|4673|4675.5|4673|4672|4671|726
1635407680000|2021-10-28 07:54:40|4674|4672.5|4671.5|4670|4674.5|4672.5|4671.5|4670|1778
1635407690000|2021-10-28 07:54:50|4672|4670.5|4673|4672|4673.5|4672|4672|4670.5|406
1635407700000|2021-10-28 07:55:00|4672.5|4671.5|4671.5|4670.5|4673|4671.5|4671.5|4670.5|723
1635407710000|2021-10-28 07:55:10|4671||4671.5||4671.5||4671||354
1635407720000|2021-10-28 07:55:20|4671|4670|4671|4670|4671.5|4670|4671|4670|102
1635407730000|2021-10-28 07:55:30|4670|4669.5|4670.5|4669.5|4673.5|4671.5|4670|4668|5542
1635407740000|2021-10-28 07:55:40|4670|4669|4670.5|4669|4670.5|4669.5|4670|4669|761
1635407750000|2021-10-28 07:55:50|4670|4668.5|4669.5|4667.5|4670.5|4668.5|4669.5|4667.5|1217
1635407760000|2021-10-28 07:56:00|4669|4667|4666.5|4665|4669|4667|4665.5|4664|1914
1635407770000|2021-10-28 07:56:10|4667|4665.5|4667.5|4665|4667.5|4665.5|4667|4665|70
1635407780000|2021-10-28 07:56:20|4667|4664.5|4667.5|4665.5|4667.5|4665.5|4665.5|4663|1169
1635407790000|2021-10-28 07:56:30|4667|4665|4666.5|4665|4667|4665|4666.5|4665|100
1635407800000|2021-10-28 07:56:40|4667|4665.5|4666|4665|4667|4666|4666|4665|277
1635407810000|2021-10-28 07:56:50|4666.5||4666||4666.5||4666||90
1635407820000|2021-10-28 07:57:00|4665.5|4664.5|4666|4664|4666|4664.5|4665|4663.5|427
1635407840000|2021-10-28 07:57:20|4665.5|4663.5|4664|4663|4665.5|4663.5|4664|4662|711
1635407860000|2021-10-28 07:57:40|4665|4663.5|4666|4664|4666|4664|4665|4663.5|173
1635407870000|2021-10-28 07:57:50|4665.5||4665.5||4665.5||4665||380
1635407880000|2021-10-28 07:58:00|4666.5|4664.5|4667.5|4666|4667.5|4666|4666|4664|1765
1635407890000|2021-10-28 07:58:10||4666.5||4666.5||4667||4666|0
1635407900000|2021-10-28 07:58:20|4667|4666|4667|4665.5|4667|4666|4667|4665.5|165
1635407910000|2021-10-28 07:58:30|4666.5|4665|4666|4665|4666.5|4665|4666|4664.5|2234
1635407920000|2021-10-28 07:58:40|4665.5|4664.5|4666|4664|4666.5|4664.5|4665.5|4663.5|353
1635407960000|2021-10-28 07:59:20|4666.5|4664.5|4667.5|4666|4667.5|4666|4666.5|4664.5|625
1635407970000|2021-10-28 07:59:30|4667|4665.5|4666.5|4665.5|4667|4665.5|4666.5|4665.5|94
1635407980000|2021-10-28 07:59:40|4667|4665|4665.5|4664.5|4667|4665|4665.5|4664.5|562
1635407990000|2021-10-28 07:59:50|4666.5|4665|4666.5|4664.5|4666.5|4665|4666.5|4664.5|125
1635408000000|2021-10-28 08:00:00|4665.5|4664|4664|4662.5|4665.5|4664|4664|4662.5|872
1635408020000|2021-10-28 08:00:20|4663.5|4662|4663|4661|4663.5|4662|4663|4661|277
1635408030000|2021-10-28 08:00:30|4662.5|4660.5|4661|4659|4662.5|4661.5|4661|4658.5|293
1635408040000|2021-10-28 08:00:40|4660.5|4658.5|4660|4657.5|4660.5|4658.5|4660|4657.5|0
1635408050000|2021-10-28 08:00:50|4659.5|4657|4658|4656|4659.5|4657|4658|4656|150
1635408060000|2021-10-28 08:01:00|4657.5|4655.5|4656|4654.5|4657.5|4655.5|4655|4652|518
1635408070000|2021-10-28 08:01:10|4657|4655|4656|4654.5|4657|4655.5|4656|4654.5|125
1635408080000|2021-10-28 08:01:20||4654||4654||4654||4654|0
1635408090000|2021-10-28 08:01:30|4655.5|4653.5|4656|4653.5|4656|4654|4655|4653|127
1635408100000|2021-10-28 08:01:40|4655.5|4653|4654|4652|4656|4653|4654|4652|67
1635408110000|2021-10-28 08:01:50|4652|4651.5|4654|4651.5|4654|4652|4652|4651.5|81
1635408120000|2021-10-28 08:02:00|4655|4652|4656|4654|4656|4654|4655|4652|545
1635408130000|2021-10-28 08:02:10|4655.5|4654.5|4655.5|4653.5|4656|4654.5|4655.5|4653|165
1635408140000|2021-10-28 08:02:20|4656|4654|4656|4654|4656|4655|4656|4654|125
1635408150000|2021-10-28 08:02:30|4655.5|4653.5|4656|4654|4656|4654|4655.5|4653.5|0
1635408160000|2021-10-28 08:02:40|4655.5|4654.5|4655.5|4653.5|4655.5|4654.5|4655.5|4653.5|0
1635408170000|2021-10-28 08:02:50|4656|4654|4657.5|4656|4658|4656|4656|4654|486
1635408180000|2021-10-28 08:03:00|4657|4655.5|4652|4650|4657|4656|4652|4649.5|1418
1635408190000|2021-10-28 08:03:10|4651.5|4649.5|4651|4650|4651.5|4650|4650|4648|396
1635408200000|2021-10-28 08:03:20|4650.5|4649.5|4651|4650|4651|4650|4649.5|4648.5|672
1635408210000|2021-10-28 08:03:30|4651.5|4650.5|4649.5|4647|4652|4651|4649.5|4647|881
1635408220000|2021-10-28 08:03:40|4649|4646.5|4648.5|4646.5|4649|4646.5|4648.5|4646|0
1635408230000|2021-10-28 08:03:50|4649|4645.5|4649.5|4648|4649.5|4648.5|4648.5|4645.5|270
1635408240000|2021-10-28 08:04:00|4649|4647.5|4649|4646.5|4649|4648|4648|4646|2076
1635408250000|2021-10-28 08:04:10|4648.5|4647|4646|4644.5|4648.5|4647|4646|4644|2057
1635408260000|2021-10-28 08:04:20|4645|4643.5|4647|4645.5|4647|4645.5|4645|4643.5|487
1635408270000|2021-10-28 08:04:30||4645||4645.5||4645.5||4645|0
1635408280000|2021-10-28 08:04:40|4646.5|4645|4646.5|4645.5|4647|4646|4646.5|4645|263
1635408290000|2021-10-28 08:04:50|4647|4646|4646.5|4645|4648|4646.5|4646.5|4645|2259
1635408300000|2021-10-28 08:05:00|4646|4644|4644.5|4642.5|4646|4644.5|4644.5|4642.5|1549
1635408310000|2021-10-28 08:05:10|4645|4643|4646|4644.5|4646|4644.5|4644.5|4643|2314
1635408320000|2021-10-28 08:05:20|4646.5||4646.5||4646.5||4646.5||108
1635408330000|2021-10-28 08:05:30|4647|4645|4648|4646.5|4648|4646.5|4647|4645|417
1635408340000|2021-10-28 08:05:40|4648.5|4647|4648.5|4647.5|4648.5|4647.5|4648.5|4647|115
1635408350000|2021-10-28 08:05:50|4648|4647|4644|4642.5|4648|4647.5|4644|4642.5|2238
1635408360000|2021-10-28 08:06:00|4643.5|4642|4644|4642|4644.5|4643|4643|4641|1005
1635408370000|2021-10-28 08:06:10|4643.5|4642.5|4643.5|4641.5|4644|4642.5|4642.5|4641|405
1635408380000|2021-10-28 08:06:20||4641||4641.5||4641.5||4641|229
1635408390000|2021-10-28 08:06:30|4641|4641|4640|4639|4641.5|4641|4640|4638.5|11185
1635408400000|2021-10-28 08:06:40|4641|4639.5|4641|4640.5|4641.5|4640.5|4641|4639.5|10291
1635408410000|2021-10-28 08:06:50|4642|4640|4641|4640.5|4642|4640.5|4641|4639.5|26024
1635408420000|2021-10-28 08:07:00|4641.5|4641|4642.5|4642|4642.5|4642|4641.5|4641|11391
1635408430000|2021-10-28 08:07:10|4642|4641.5|4643.5|4642|4643.5|4642.5|4642|4641.5|1458
1635408440000|2021-10-28 08:07:20|4643|4642.5|4637.5|4636.5|4643|4642.5|4637.5|4636|19335
1635408450000|2021-10-28 08:07:30|4638.5|4637|4639.5|4638|4639.5|4638|4638.5|4637|743
1635408460000|2021-10-28 08:07:40|4639||4639.5||4639.5||4639||0
1635408470000|2021-10-28 08:07:50|4639|4637|4638.5|4637|4639|4637|4638.5|4636.5|278
1635408480000|2021-10-28 08:08:00|4639|4637.5|4632|4631|4639.5|4639|4632|4630.5|3672
1635408490000|2021-10-28 08:08:10|4631.5|4630.5|4632|4630.5|4632|4631|4631|4629.5|2087
1635408500000|2021-10-28 08:08:20|4632.5|4631|4634|4632.5|4634|4632.5|4632.5|4631|1202
1635408510000|2021-10-28 08:08:30|4634.5|4633|4638.5|4637|4639.5|4639|4634|4633|4969
1635408520000|2021-10-28 08:08:40|4638|4636|4636|4635|4638|4636|4635.5|4634|1010
1635408530000|2021-10-28 08:08:50|||||||||100
1635408540000|2021-10-28 08:09:00|4635.5|4634.5|4637|4635.5|4637|4635.5|4635.5|4634|1481
1635408550000|2021-10-28 08:09:10|4636.5|4635|4637|4636|4638|4637|4636.5|4634.5|1968
1635408560000|2021-10-28 08:09:20|4638|4636.5|4637|4636|4638|4636.5|4636.5|4635.5|16007
1635408570000|2021-10-28 08:09:30|4636.5|4635.5|4638|4637|4638|4637.5|4636.5|4635.5|2550
1635408580000|2021-10-28 08:09:40|4639|4638|4639.5|4637|4639.5|4638|4638.5|4637|464
1635408590000|2021-10-28 08:09:50|4639|4637.5|4639.5|4638|4639.5|4638|4639|4637.5|0
1635408600000|2021-10-28 08:10:00|4639|4637.5|4637|4636.5|4639|4637.5|4636.5|4634|1655
1635408610000|2021-10-28 08:10:10|4636.5|4635.5|4635|4634|4637|4636.5|4634.5|4633.5|4187
1635408620000|2021-10-28 08:10:20|4636|4634.5|4635|4634|4636|4634.5|4635|4634|1243
1635408630000|2021-10-28 08:10:30|4635.5|4634.5|4635|4634.5|4636.5|4634.5|4635|4634.5|7835
1635408640000|2021-10-28 08:10:40|4634.5|4634|4634.5|4633.5|4635|4634|4634.5|4633.5|2678
1635408650000|2021-10-28 08:10:50|4635|4634|4635|4634|4635|4634|4634.5|4634|991
1635408660000|2021-10-28 08:11:00|4634.5|4633.5|4631.5|4630.5|4634.5|4634|4631.5|4630.5|1606
1635408670000|2021-10-28 08:11:10|4631|4630|4630|4629|4631|4630|4630|4628|305
1635408680000|2021-10-28 08:11:20|4630.5|4629.5|4631|4629.5|4633|4632|4630|4629.5|4585
1635408690000|2021-10-28 08:11:30|4631.5|4630|4631|4630.5|4632.5|4630.5|4630.5|4629|4244
1635408700000|2021-10-28 08:11:40|4632.5|4631|4631|4630|4633|4631.5|4630.5|4629.5|18261
1635408710000|2021-10-28 08:11:50|4630.5|4630.5|4632|4630.5|4632|4630.5|4630|4629|1221
1635408730000|2021-10-28 08:12:10|4632.5|4631|4634.5|4633.5|4635|4634|4632|4630.5|1500
1635408740000|2021-10-28 08:12:20|4634|4633|4631.5|4630.5|4634|4633|4631.5|4630.5|662
1635408750000|2021-10-28 08:12:30|4632|4631|4632|4630.5|4632.5|4631.5|4632|4630.5|500
1635408760000|2021-10-28 08:12:40|||||||||2
1635408770000|2021-10-28 08:12:50|4631.5|4629|4629|4627.5|4631.5|4630|4629|4627|532
1635408780000|2021-10-28 08:13:00|4629.5|4628|4631.5|4630|4631.5|4630|4629|4628|1352
1635408790000|2021-10-28 08:13:10|4632|4630.5|4634|4632|4634|4633|4632|4630.5|2270
1635408800000|2021-10-28 08:13:20|4633.5|4632.5|4634.5|4633|4635|4634|4633.5|4632.5|3409
1635408810000|2021-10-28 08:13:30|4633|4632.5|4632|4630.5|4634.5|4632.5|4631.5|4630.5|566
1635408820000|2021-10-28 08:13:40|4631.5|4630|4631.5|4630|4631.5|4631|4631.5|4630|0
1635408830000|2021-10-28 08:13:50|4632|4630.5|4631.5|4630.5|4632|4631|4631.5|4630|0
1635408840000|2021-10-28 08:14:00|4631|4630|4630.5|4629|4631.5|4630|4629.5|4629|667
1635408850000|2021-10-28 08:14:10|4629.5|4628.5|4629|4626.5|4629.5|4628.5|4628|4626|436
1635408860000|2021-10-28 08:14:20|4629.5|4627|4629|4628|4630|4628.5|4629|4627|533
1635408870000|2021-10-28 08:14:30|4628.5|4627.5|4624.5|4623.5|4628.5|4627.5|4624.5|4623|8451
1635408880000|2021-10-28 08:14:40|4625|4624|4625|4624|4625|4624|4624.5|4623.5|200
1635408890000|2021-10-28 08:14:50|4625.5|4624.5|4625|4624|4625.5|4624.5|4625|4624|879
1635408900000|2021-10-28 08:15:00|4624.5|4623.5|4630|4629|4630|4629|4624.5|4623.5|3157
1635408930000|2021-10-28 08:15:30|4630.5|4629.5|4631|4630.5|4631|4630.5|4630.5|4629.5|939
1635408940000|2021-10-28 08:15:40|4631.5|4631|4632|4631|4632.5|4631.5|4631.5|4630.5|3580
1635408950000|2021-10-28 08:15:50|4631.5|4630.5|4629|4628|4631.5|4630.5|4629|4627|1391
1635408960000|2021-10-28 08:16:00|4628.5|4627.5|4628|4627|4628.5|4627.5|4628|4627|1627
1635408970000|2021-10-28 08:16:10|4627.5|4626.5|4626|4624.5|4627.5|4626.5|4626|4624.5|325
1635408980000|2021-10-28 08:16:20|4627|4625|4629|4627|4629|4627|4627|4624.5|252
1635408990000|2021-10-28 08:16:30||4627.5||4627.5||4627.5||4627.5|0
1635409000000|2021-10-28 08:16:40|4628.5|4627|4629|4627.5|4629|4627.5|4628|4627|185
1635409010000|2021-10-28 08:16:50|4630|4628|4630|4628|4630|4628|4630|4628|803
1635409020000|2021-10-28 08:17:00||4628.5||4628||4628.5||4628|0
1635409030000|2021-10-28 08:17:10|4631|4628.5|4632|4630.5|4632|4630.5|4631|4628.5|121
1635409040000|2021-10-28 08:17:20|4632.5|4631|4632.5|4631|4633|4631.5|4632.5|4631|207
1635409050000|2021-10-28 08:17:30|4633|4631.5|4635|4634|4636.5|4634.5|4632.5|4631.5|1324
1635409060000|2021-10-28 08:17:40|4635.5|4634.5|4636|4634.5|4636|4634.5|4635|4634.5|263
1635409070000|2021-10-28 08:17:50|4636.5|4635|4640|4639|4640|4639|4636.5|4635|254
1635409080000|2021-10-28 08:18:00|4639.5|4638.5|4638|4636|4641.5|4640|4637|4635|1887
1635409090000|2021-10-28 08:18:10|4637.5|4635.5|4637.5|4635.5|4637.5|4635.5|4637.5|4635.5|21
1635409100000|2021-10-28 08:18:20|4638|4636|4638.5|4637|4639|4638|4637.5|4636|901
1635409110000|2021-10-28 08:18:30|4638|4635.5|4638|4636.5|4638.5|4637|4636.5|4635.5|432
1635409120000|2021-10-28 08:18:40|4638.5|4637|4638.5|4637|4638.5|4637|4638.5|4637|0
1635409130000|2021-10-28 08:18:50|4638|4636.5|4637.5|4636|4638.5|4636.5|4637.5|4635.5|277
1635409140000|2021-10-28 08:19:00|4638|4635.5|4638.5|4637|4639|4637|4637.5|4635.5|1048
1635409150000|2021-10-28 08:19:10|4638|4636.5|4634.5|4633|4638.5|4637|4634.5|4633|3188
1635409160000|2021-10-28 08:19:20|4635.5|4633.5|4635.5|4634.5|4636|4635|4635.5|4633.5|135
1635409170000|2021-10-28 08:19:30|4635|4634|4635|4633|4635|4634|4634|4631.5|81
1635409180000|2021-10-28 08:19:40|4635.5|4633.5|4635.5|4634|4635.5|4634|4635.5|4632.5|587
1635409190000|2021-10-28 08:19:50|4635||4635||4635||4635||498
1635409200000|2021-10-28 08:20:00|4634.5|4633.5|4633.5|4632.5|4635|4633.5|4633.5|4632.5|1850
1635409210000|2021-10-28 08:20:10||4632||4632||4632||4632|50
1635409220000|2021-10-28 08:20:20|4634|4632.5|4633.5|4632.5|4634|4633|4633.5|4632.5|319
1635409230000|2021-10-28 08:20:30|||||||||10
1635409240000|2021-10-28 08:20:40|4634|4633|4635|4634|4635.5|4635|4633.5|4632.5|1687
1635409250000|2021-10-28 08:20:50|4635.5|4634.5|4635|4633|4636|4635|4634|4632.5|2088
1635409280000|2021-10-28 08:21:20|4634.5|4632.5|4634|4632.5|4634.5|4632.5|4633|4632|156
1635409300000|2021-10-28 08:21:40|||||||||130
1635409310000|2021-10-28 08:21:50|4633.5|4632|4633|4631.5|4633.5|4632|4632|4629.5|428
1635409320000|2021-10-28 08:22:00||4631||4631.5||4631.5||4631|1536
1635409330000|2021-10-28 08:22:10|4632.5|4631|4632|4630.5|4632.5|4631|4632|4630.5|441
1635409340000|2021-10-28 08:22:20|4631.5|4630|4627|4625.5|4632|4630|4627|4625.5|1326
1635409360000|2021-10-28 08:22:40|4626.5|4624.5|4626|4624.5|4627|4626|4625|4623.5|1098
1635409370000|2021-10-28 08:22:50|4626.5|4625|4624.5|4623|4626.5|4625|4623.5|4623|1745
1635409390000|2021-10-28 08:23:10|4624|4622|4623.5|4622|4624|4622|4623.5|4622|263
1635409400000|2021-10-28 08:23:20|4623|4622.5|4625.5|4624|4625.5|4624.5|4622.5|4622|899
1635409410000|2021-10-28 08:23:30|4625|4624.5|4625|4624|4625|4624.5|4625|4624|154
1635409420000|2021-10-28 08:23:40|4624.5|4623.5|4624.5|4623|4624.5|4623.5|4623.5|4622.5|522
1635409430000|2021-10-28 08:23:50|4625|4623.5|4626.5|4625.5|4627|4626|4624.5|4623|949
1635409440000|2021-10-28 08:24:00|4627|4626|4626.5|4625|4627|4626|4625.5|4625|340
1635409450000|2021-10-28 08:24:10|4627|4625.5|4628.5|4627|4628.5|4627|4627|4625.5|474
1635409460000|2021-10-28 08:24:20|4629|4627.5|4629|4628|4629.5|4628.5|4627.5|4627|2761
1635409470000|2021-10-28 08:24:30||4628.5||4628||4628.5||4628|179
1635409480000|2021-10-28 08:24:40|4628.5|4627.5|4630|4629|4630|4629|4628.5|4627.5|1572
1635409490000|2021-10-28 08:24:50|4630.5|4629.5|4633|4632|4634.5|4632.5|4630.5|4629.5|626
1635409500000|2021-10-28 08:25:00|4632.5|4631.5|4631|4630.5|4632.5|4631.5|4631|4629|36
1635409510000|2021-10-28 08:25:10|4630.5|4629|4631|4629.5|4631|4629.5|4630|4629|2
1635409520000|2021-10-28 08:25:20|4631.5|4629|4632|4629.5|4632.5|4631|4631|4629|917
1635409530000|2021-10-28 08:25:30|4631.5|4630|4629|4628|4633|4631|4629|4628|648
1635409540000|2021-10-28 08:25:40|4629.5|4628.5|4629.5|4628.5|4629.5|4628.5|4629.5|4628.5|246
1635409550000|2021-10-28 08:25:50|4630|4629|4631|4630|4631|4630|4630|4628.5|500
1635409560000|2021-10-28 08:26:00|4630.5|4629|4630.5|4629|4630.5|4629|4630.5|4628|61
1635409580000|2021-10-28 08:26:20|4631|4629.5|4631|4630|4631|4630|4631|4629.5|67
1635409590000|2021-10-28 08:26:30|4632|4630.5|4632|4630.5|4632|4631|4632|4630.5|481
1635409600000|2021-10-28 08:26:40|||||||||108
1635409610000|2021-10-28 08:26:50|4632.5|4631|4633|4631.5|4633|4631.5|4632.5|4631|154
1635409620000|2021-10-28 08:27:00|4632.5|4631|4632|4631.5|4632.5|4631.5|4632|4631|254
1635409630000|2021-10-28 08:27:10|4631.5|4630.5|4630.5|4629|4631.5|4630.5|4630.5|4629|977
1635409640000|2021-10-28 08:27:20|4631|4629.5|4632.5|4631|4632.5|4631|4631|4629.5|84
1635409650000|2021-10-28 08:27:30|4632|4631.5|4632.5|4631.5|4632.5|4631.5|4632|4631.5|34
1635409660000|2021-10-28 08:27:40|||||||||115
1635409670000|2021-10-28 08:27:50|4632|4630.5|4632|4630.5|4632|4630.5|4631.5|4630.5|85
1635409680000|2021-10-28 08:28:00|4631.5|4629.5|4631|4629|4631.5|4629.5|4630.5|4629|467
1635409690000|2021-10-28 08:28:10|4631.5|4630|4632|4631|4632|4631|4631.5|4630|243
1635409700000|2021-10-28 08:28:20|4632.5|4631.5|4632|4631|4632.5|4631.5|4631.5|4631|185
1635409710000|2021-10-28 08:28:30|4631.5|4630.5|4631.5|4630.5|4631.5|4630.5|4631.5|4630.5|123
1635409720000|2021-10-28 08:28:40|4631|4630|4630.5|4629|4631|4630|4630.5|4629|149
1635409730000|2021-10-28 08:28:50|||||||||780
1635409740000|2021-10-28 08:29:00|4631|4629.5|4634|4632|4634|4632|4630.5|4629.5|1054
1635409750000|2021-10-28 08:29:10|4634.5|4632.5|4635.5|4634.5|4635.5|4635|4634.5|4632.5|183
1635409760000|2021-10-28 08:29:20|4635|4634|4634|4633|4635|4634|4633|4631.5|1747
1635409770000|2021-10-28 08:29:30|4633.5|4632|4635.5|4634|4635.5|4634|4633.5|4632|560
1635409790000|2021-10-28 08:29:50|4636|4634.5|4635.5|4634|4637.5|4636.5|4635.5|4634|3309
1635409800000|2021-10-28 08:30:00|4636||4635.5||4636||4635.5||149
1635409820000|2021-10-28 08:30:20|4636|4634.5|4635.5|4634|4637|4635.5|4635.5|4634|770
1635409830000|2021-10-28 08:30:30|4636|4634.5|4636|4635.5|4637.5|4636|4635.5|4634.5|3549
1635409840000|2021-10-28 08:30:40|4635.5|4635|4635.5|4634.5|4636|4635.5|4635.5|4634.5|876
1635409850000|2021-10-28 08:30:50|4635|4633.5|4635|4633.5|4635|4634|4634|4633|511
1635409860000|2021-10-28 08:31:00|4635.5|4634|4635|4633.5|4635.5|4634|4634.5|4633.5|157
1635409870000|2021-10-28 08:31:10|4634.5||4634.5||4634.5||4634.5||0
1635409880000|2021-10-28 08:31:20|4634|4633|4634|4633|4634.5|4633|4633.5|4633|351
1635409890000|2021-10-28 08:31:30|4634.5||4634.5||4634.5||4634.5||0
1635409900000|2021-10-28 08:31:40|4635|4633.5|4635|4633.5|4635.5|4634.5|4634.5|4633.5|532
1635409910000|2021-10-28 08:31:50|4634.5|4634|4634.5|4634|4634.5|4634|4634.5|4634|33
1635409920000|2021-10-28 08:32:00|4635|4634.5|4636|4635.5|4637.5|4636|4634.5|4634|1577
1635409930000|2021-10-28 08:32:10|4636.5|4636|4636|4634.5|4637.5|4636|4635.5|4634.5|2074
1635409940000|2021-10-28 08:32:20|4635.5|4635|4635|4633.5|4635.5|4635|4634.5|4633.5|855
1635409950000|2021-10-28 08:32:30|4634.5||4634.5||4635||4634.5||0
1635409960000|2021-10-28 08:32:40|4635|4634|4635|4634|4635|4634|4635|4633.5|262
1635409970000|2021-10-28 08:32:50|4635.5|4634.5|4635.5|4635|4636|4635.5|4635.5|4634.5|1444
1635409980000|2021-10-28 08:33:00|4636|4634.5|4636|4635.5|4637.5|4636.5|4636|4634.5|1614
1635409990000|2021-10-28 08:33:10|4636.5|4636|4636|4635.5|4637.5|4636|4636|4635.5|3061
1635410000000|2021-10-28 08:33:20|4637|4636|4636|4635.5|4638|4637|4636|4635|3339
1635410010000|2021-10-28 08:33:30|4636.5||4636||4637||4636||100
1635410020000|2021-10-28 08:33:40|4635.5|4635|4636|4635.5|4636|4635.5|4635.5|4635|1756
1635410030000|2021-10-28 08:33:50|4636.5|4636|4636|4635.5|4637.5|4636|4636|4635.5|999
1635410040000|2021-10-28 08:34:00|4636.5|4636|4636|4635.5|4637.5|4636|4636|4635.5|1778
1635410050000|2021-10-28 08:34:10|4636.5|4636|4636|4635.5|4637.5|4636|4636|4635.5|1379
1635410060000|2021-10-28 08:34:20|4636.5|4636|4636|4635.5|4637|4636|4636|4635.5|710
1635410070000|2021-10-28 08:34:30|4636.5|4636|4636|4635.5|4637|4636|4636|4635.5|804
1635410080000|2021-10-28 08:34:40|4636.5|4636|4636|4635.5|4637|4636|4635|4634|2786
1635410090000|2021-10-28 08:34:50|4636.5|4636|4636|4635.5|4637|4636|4636|4635.5|1480
1635410100000|2021-10-28 08:35:00|4636.5|4636|4640|4639|4640.5|4639|4636.5|4635.5|1021
1635410110000|2021-10-28 08:35:10|4641|4639.5|4640|4639.5|4641|4640|4640|4639.5|547
1635410120000|2021-10-28 08:35:20|4639.5|4639|4640|4639.5|4642|4640.5|4639.5|4639|6877
1635410130000|2021-10-28 08:35:30|4640.5|4640|4640|4639.5|4641.5|4640|4640|4639.5|2824
1635410140000|2021-10-28 08:35:40|4640.5|4640|4639.5|4638|4640.5|4640|4639.5|4637.5|4358
1635410160000|2021-10-28 08:36:00|4640|4638.5|4641.5|4640|4641.5|4640.5|4640|4638.5|2595
1635410170000|2021-10-28 08:36:10|4642|4640.5|4642|4641.5|4643|4641.5|4642|4640.5|608
1635410180000|2021-10-28 08:36:20|4643||4642||4643||4642||449
1635410190000|2021-10-28 08:36:30|4642.5|4641|4640.5|4639.5|4643|4641|4640.5|4639.5|2873
1635410200000|2021-10-28 08:36:40|4640|4639|4639|4638|4640.5|4639|4637.5|4636.5|1675
1635410210000|2021-10-28 08:36:50|4639.5|4638.5|4639.5|4638|4640|4639|4638.5|4636.5|224
1635410220000|2021-10-28 08:37:00|4640|4638.5|4638.5|4637.5|4640|4639|4638.5|4637.5|303
1635410230000|2021-10-28 08:37:10|4639|4638|4639|4638|4639|4638|4638.5|4637.5|12
1635410250000|2021-10-28 08:37:30|4638.5|4637.5|4636.5|4635.5|4638.5|4637.5|4636.5|4635.5|1581
1635410260000|2021-10-28 08:37:40||4636||4636||4636||4635.5|76
1635410270000|2021-10-28 08:37:50|4637|4636.5|4640|4638.5|4640|4638.5|4637|4636.5|1288
1635410280000|2021-10-28 08:38:00|4640.5|4639|4639.5|4638|4641.5|4640|4639.5|4638|1168
1635410290000|2021-10-28 08:38:10|||||||||538
1635410300000|2021-10-28 08:38:20|4639|4637.5|4639|4638|4639.5|4638.5|4638.5|4637|612
1635410310000|2021-10-28 08:38:30|4638.5|4637.5|4639|4637|4639|4637.5|4638.5|4637|350
1635410320000|2021-10-28 08:38:40|4638.5|4638|4640|4639|4640|4639|4638.5|4637.5|503
1635410340000|2021-10-28 08:39:00|4640.5|4639.5|4642|4640.5|4642|4640.5|4640|4639|616
1635410350000|2021-10-28 08:39:10|||||||||197
1635410360000|2021-10-28 08:39:20|4642.5|4641|4642|4641.5|4644|4642.5|4642|4640.5|3118
1635410370000|2021-10-28 08:39:30|4643||4642||4643||4642||501
1635410380000|2021-10-28 08:39:40|4643||4642||4643||4642||457
1635410390000|2021-10-28 08:39:50|4643||4642||4643||4642||688
1635410400000|2021-10-28 08:40:00|4642.5|4642|4642|4641.5|4643.5|4642|4642|4641.5|1028
1635410410000|2021-10-28 08:40:10|4643|4642|4642|4641.5|4643.5|4642.5|4642|4641.5|3957
1635410420000|2021-10-28 08:40:20|4643|4642|4642|4641.5|4643|4642|4642|4641.5|1199
1635410430000|2021-10-28 08:40:30|4642.5|4642|4642|4641.5|4643.5|4642.5|4642|4641.5|2103
1635410440000|2021-10-28 08:40:40|4643|4642|4642|4641.5|4643.5|4642.5|4642|4641.5|1760
1635410450000|2021-10-28 08:40:50|4643||4642||4643||4642||322
1635410460000|2021-10-28 08:41:00|4643|4642.5|4642|4641.5|4644|4642.5|4642|4641.5|4211
1635410470000|2021-10-28 08:41:10|4643|4642|4642|4641.5|4644|4642.5|4642|4641.5|4030
1635410480000|2021-10-28 08:41:20|4643|4642|4642|4641.5|4643|4642|4642|4641.5|1068
1635410490000|2021-10-28 08:41:30|4643|4642.5|4642|4641.5|4644|4642.5|4642|4641.5|1598
1635410500000|2021-10-28 08:41:40|4643|4642|4642|4641.5|4643.5|4642|4642|4641.5|3684
1635410510000|2021-10-28 08:41:50|4642.5|4642|4642|4641.5|4644|4642.5|4642|4641.5|5074
1635410520000|2021-10-28 08:42:00|4642.5|4642|4642|4641.5|4644|4642.5|4642|4641.5|8538
1635410530000|2021-10-28 08:42:10|4643|4642|4650|4649|4650.5|4649|4643|4642|2274
1635410540000|2021-10-28 08:42:20|4650.5|4649.5|4654.5|4653|4657|4656|4650.5|4649.5|1306
1635410550000|2021-10-28 08:42:30|4654|4652.5|4650.5|4649|4654|4652.5|4650.5|4649|932
1635410560000|2021-10-28 08:42:40|4651|4649.5|4652|4650|4652|4650.5|4649.5|4648.5|3936
1635410570000|2021-10-28 08:42:50|4652.5|4651|4652|4651|4654.5|4653|4651.5|4650|5281
1635410580000|2021-10-28 08:43:00|4652.5|4651.5|4651.5|4651|4652.5|4651.5|4651.5|4651|11050
1635410590000|2021-10-28 08:43:10|4651|4650|4649.5|4648.5|4651|4650|4648.5|4646.5|1838
1635410600000|2021-10-28 08:43:20|4649|4647.5|4647.5|4646|4649|4647.5|4647.5|4646|298
1635410610000|2021-10-28 08:43:30|4647|4645.5|4649.5|4647.5|4649.5|4648|4647|4645|463
1635410620000|2021-10-28 08:43:40|4649|4648|4649|4647.5|4649.5|4648|4648.5|4647.5|623
1635410630000|2021-10-28 08:43:50|4648.5|4647|4646|4645|4649|4647|4646|4645|1071
1635410640000|2021-10-28 08:44:00|4645.5|4644.5|4646|4644.5|4646|4645.5|4645|4643.5|861
1635410650000|2021-10-28 08:44:10|4645.5|4644|4645|4644|4645.5|4644|4644|4642|894
1635410660000|2021-10-28 08:44:20||4644.5||4644||4644.5||4644|50
1635410670000|2021-10-28 08:44:30|4646|4644.5|4645|4644|4646|4644.5|4645|4644|541
1635410690000|2021-10-28 08:44:50|4646|4644.5|4645|4644|4646.5|4645|4644.5|4644|505
1635410700000|2021-10-28 08:45:00|4646|4644.5|4647|4645.5|4648|4647|4646|4644.5|1449
1635410710000|2021-10-28 08:45:10|4646.5|4645|4646|4644.5|4647|4645|4646|4644.5|409
1635410720000|2021-10-28 08:45:20|4645.5|4644|4643|4641.5|4645.5|4644|4643|4641|2170
1635410730000|2021-10-28 08:45:30|4643.5|4641|4645|4643|4645|4644|4643.5|4641|567
1635410740000|2021-10-28 08:45:40|4645.5|4643.5|4644|4642|4645.5|4644|4644|4642|350
1635410750000|2021-10-28 08:45:50|4643.5|4642.5|4643|4641.5|4643.5|4643|4642|4641|700
1635410760000|2021-10-28 08:46:00|4643.5|4642|4642.5|4641|4643.5|4642.5|4642|4641|2755
1635410770000|2021-10-28 08:46:10|4642|4640.5|4642|4640|4642|4640.5|4641|4639.5|908
1635410780000|2021-10-28 08:46:20|4641.5||4641.5||4641.5||4641.5||0
1635410790000|2021-10-28 08:46:30|4641|4639.5|4640|4638.5|4641|4640|4640|4638|1383
1635410800000|2021-10-28 08:46:40|4640.5|4639|4639.5|4638.5|4640.5|4639.5|4639.5|4638.5|836
1635410810000|2021-10-28 08:46:50|4639|4638|4639.5|4637.5|4639.5|4638|4638.5|4637.5|670
1635410830000|2021-10-28 08:47:10|4640|4638|4640|4639.5|4640.5|4640|4640|4638|771
1635410840000|2021-10-28 08:47:20|4641|4639|4639|4638|4641|4639.5|4639|4638|92
1635410850000|2021-10-28 08:47:30|4638.5|4637.5|4635|4633.5|4638.5|4637.5|4634.5|4632.5|2612
1635410860000|2021-10-28 08:47:40|4634.5|4633|4634|4633|4635|4634|4633.5|4633|277
1635410870000|2021-10-28 08:47:50|4633.5|4632.5|4633|4630.5|4634|4632.5|4632|4630.5|1692
1635410880000|2021-10-28 08:48:00|4632.5|4631|4632.5|4631.5|4633|4631.5|4632|4630.5|1015
1635410890000|2021-10-28 08:48:10|4632|4631|4631.5|4630.5|4633|4631.5|4631|4630|1833
1635410900000|2021-10-28 08:48:20|4631|4630|4632.5|4631|4632.5|4631.5|4630.5|4629.5|3872
1635410910000|2021-10-28 08:48:30|4632|4631.5|4632|4631|4632|4631.5|4632|4631|159
1635410920000|2021-10-28 08:48:40||4630.5||4630.5||4630.5||4630.5|97
1635410930000|2021-10-28 08:48:50|4631.5|4630|4632|4630.5|4632|4630.5|4631|4629.5|6959
1635410940000|2021-10-28 08:49:00|4631.5|4631|4631.5|4630.5|4631.5|4631|4631.5|4630.5|346
1635410950000|2021-10-28 08:49:10|4632|4630|4633|4631.5|4633|4631.5|4631.5|4630|844
1635410960000|2021-10-28 08:49:20|4632.5||4632.5||4633||4632.5||161
1635410970000|2021-10-28 08:49:30|4632|4631|4631.5|4630|4632|4631|4631.5|4630|183
1635411000000|2021-10-28 08:50:00||4630.5||4630.5||4630.5||4630.5|134
1635411020000|2021-10-28 08:50:20|4631|4630|4634|4632.5|4634|4632.5|4630.5|4630|3698
1635411030000|2021-10-28 08:50:30|4635|4633|4636.5|4634.5|4636.5|4634.5|4635|4633|351
1635411040000|2021-10-28 08:50:40|4637.5|4635|4635|4634|4638|4636.5|4634.5|4633.5|790
1635411050000|2021-10-28 08:50:50|4634.5|4633.5|4634|4632.5|4634.5|4633.5|4633.5|4632.5|180
1635411070000|2021-10-28 08:51:10|4633.5|4632|4632.5|4631.5|4634|4632|4632.5|4631.5|627
1635411080000|2021-10-28 08:51:20|4632|4631|4630.5|4629|4632|4631|4630|4629|518
1635411090000|2021-10-28 08:51:30|4631|4629.5|4631|4629.5|4631|4629.5|4630.5|4629|322
1635411100000|2021-10-28 08:51:40|4630.5|4629|4626.5|4624.5|4630.5|4629|4626.5|4624.5|584
1635411110000|2021-10-28 08:51:50|4626|4624|4625|4623.5|4628.5|4626.5|4625|4623.5|1487
1635411120000|2021-10-28 08:52:00|4624.5|4623|4625|4623.5|4625|4623.5|4623|4621.5|498
1635411130000|2021-10-28 08:52:10|4624.5|4623|4622|4621|4625|4623|4622|4621|1437
1635411140000|2021-10-28 08:52:20|4621.5|4620.5|4620|4618|4622|4620.5|4618.5|4617.5|1315
1635411150000|2021-10-28 08:52:30|4619.5|4618.5|4621|4619|4621|4619|4618|4617|2968
1635411160000|2021-10-28 08:52:40|4621.5|4619.5|4621|4619|4621.5|4619.5|4621|4619|62
1635411170000|2021-10-28 08:52:50|4620.5|4619.5|4620|4618|4620.5|4619.5|4620|4618|1226
1635411180000|2021-10-28 08:53:00|4620.5|4618.5|4620.5|4619|4621.5|4620|4620|4618.5|629
1635411190000|2021-10-28 08:53:10|4621|4619.5|4621|4619.5|4621|4619.5|4621|4619.5|0
1635411200000|2021-10-28 08:53:20|4621.5|4620|4620.5|4619.5|4622.5|4621|4620|4619.5|862
1635411210000|2021-10-28 08:53:30|4620|4620|4620.5|4619|4620.5|4620|4619.5|4618.5|706
1635411220000|2021-10-28 08:53:40|4620|4618.5|4618|4617|4620|4618.5|4618|4617|498
1635411230000|2021-10-28 08:53:50|||||||||1639
1635411250000|2021-10-28 08:54:10|4618.5|4617.5|4621.5|4620.5|4621.5|4620.5|4618.5|4617.5|531
1635411260000|2021-10-28 08:54:20|4621|4619.5|4619|4617.5|4621|4620.5|4618|4617.5|1576
1635411270000|2021-10-28 08:54:30|4618.5|4617|4617|4616|4619|4617|4617|4616|425
1635411280000|2021-10-28 08:54:40|4617.5|4616.5|4621|4619|4621|4619.5|4617.5|4616|1839
1635411290000|2021-10-28 08:54:50|4620.5|4618.5|4621|4619|4621|4619|4620|4617.5|139
1635411300000|2021-10-28 08:55:00|4620.5|4618.5|4621.5|4621|4621.5|4621|4620|4618|416
1635411310000|2021-10-28 08:55:10|4622|4621.5|4623|4622|4623.5|4622.5|4622|4621|1008
1635411320000|2021-10-28 08:55:20|4623.5|4621.5|4620.5|4619|4623.5|4621.5|4619.5|4618|822
1635411330000|2021-10-28 08:55:30|4621.5|4619.5|4620.5|4618.5|4621.5|4620|4620.5|4618.5|150
1635411340000|2021-10-28 08:55:40|4620|4618|4620|4619|4620|4619|4617.5|4616.5|2145
1635411350000|2021-10-28 08:55:50|4620.5|4619.5|4622|4620.5|4622.5|4620.5|4619.5|4618.5|2689
1635411360000|2021-10-28 08:56:00|||||||||1
1635411370000|2021-10-28 08:56:10|4621.5|4620|4622|4620|4623|4620.5|4620|4618|1436
1635411390000|2021-10-28 08:56:30|4621.5|4620.5|4623|4621.5|4623|4621.5|4621|4620.5|0
1635411400000|2021-10-28 08:56:40|4623.5|4622|4622.5|4621.5|4623.5|4622|4622.5|4621.5|646
1635411410000|2021-10-28 08:56:50|4622|4621|4618.5|4617|4622.5|4621|4617|4616.5|3971
1635411420000|2021-10-28 08:57:00|4619|4617.5|4618.5|4618|4619.5|4618.5|4618.5|4617.5|1974
1635411430000|2021-10-28 08:57:10|4618|4617.5|4618.5|4618|4618.5|4618|4618|4617|867
1635411440000|2021-10-28 08:57:20|4619|4618.5|4621|4619|4621.5|4619.5|4618.5|4617.5|4641
1635411450000|2021-10-28 08:57:30|4620.5|4618.5|4621|4619|4621|4619|4620|4618.5|534
1635411460000|2021-10-28 08:57:40|4621.5|4619.5|4621|4620|4622|4620|4621|4619.5|134
1635411470000|2021-10-28 08:57:50|4620.5|4619.5|4622|4620.5|4622|4620.5|4620|4619|1169
1635411480000|2021-10-28 08:58:00|4621.5|4620|4621|4619|4622|4620|4620|4618|1000
1635411490000|2021-10-28 08:58:10||4619.5||4619.5||4619.5||4619.5|1
1635411500000|2021-10-28 08:58:20|4620.5|4619|4619.5|4618|4620.5|4619|4618.5|4618|485
1635411510000|2021-10-28 08:58:30|4620|4618.5|4621|4619|4622|4620.5|4620|4618.5|2645
1635411520000|2021-10-28 08:58:40|4620.5|4618.5|4620|4618.5|4620.5|4618.5|4619|4618|973
1635411530000|2021-10-28 08:58:50|4620.5|4619|4621|4619|4621|4619|4620.5|4619|107
1635411540000|2021-10-28 08:59:00|4620|4619.5|4623.5|4621.5|4623.5|4621.5|4620|4619.5|322
1635411550000|2021-10-28 08:59:10|4624|4622|4625.5|4624|4626.5|4625|4624|4622|897
1635411560000|2021-10-28 08:59:20|4626|4624.5|4626|4624.5|4626|4625|4626|4624.5|34
1635411570000|2021-10-28 08:59:30|4625.5||4626||4626||4625.5||0
1635411580000|2021-10-28 08:59:40|4626.5|4625|4626.5|4625|4627|4625|4626.5|4624.5|5
1635411590000|2021-10-28 08:59:50|4627|4625.5|4626.5|4625.5|4627|4625.5|4626.5|4625.5|8
1635411600000|2021-10-28 09:00:00|4627|4626|4629.5|4628|4629.5|4628|4626.5|4626|316
1635411610000|2021-10-28 09:00:10|4630|4629|4629|4627|4631.5|4631|4629|4627|5077
1635411620000|2021-10-28 09:00:20|4629.5|4629|4629.5|4628|4630|4629|4629|4627|5155
1635411630000|2021-10-28 09:00:30|4629|4628.5|4629.5|4628|4629.5|4629|4629|4628|4831
1635411640000|2021-10-28 09:00:40|4630|4628.5|4630|4628|4630|4629.5|4629.5|4628|62
1635411650000|2021-10-28 09:00:50|||||||||13
1635411660000|2021-10-28 09:01:00||4628.5||4629||4629||4628.5|0
1635411670000|2021-10-28 09:01:10|4630.5|4629.5|4630.5|4629.5|4630.5|4629.5|4630.5|4629.5|795
1635411680000|2021-10-28 09:01:20|4631|4629|4630|4629|4631|4629.5|4630|4629|524
1635411690000|2021-10-28 09:01:30|4629.5|4628.5|4629|4627.5|4629.5|4629|4626|4624|3836
1635411700000|2021-10-28 09:01:40|4629.5|4628|4630.5|4629|4630.5|4629|4629.5|4628|516
1635411710000|2021-10-28 09:01:50|4631|4629.5|4631.5|4629.5|4633|4630.5|4630.5|4629|2563
1635411720000|2021-10-28 09:02:00|4631|4629|4630|4628|4631|4629.5|4629.5|4628|669
1635411730000|2021-10-28 09:02:10|4629.5||4629.5||4630||4629.5||10
1635411740000|2021-10-28 09:02:20|4630|4628.5|4630|4629|4630|4629|4630|4628.5|125
1635411750000|2021-10-28 09:02:30|4629.5|4628.5|4631.5|4629.5|4631.5|4629.5|4629.5|4628.5|2039
1635411760000|2021-10-28 09:02:40|4631|4630|4631|4630|4631|4630|4631|4630|146
1635411770000|2021-10-28 09:02:50|4630.5|4629.5|4630.5|4629.5|4630.5|4629.5|4630|4629.5|1869
1635411780000|2021-10-28 09:03:00|4631|4630|4632.5|4631|4632.5|4631|4631|4629.5|819
1635411790000|2021-10-28 09:03:10|4632||4632||4632||4632||229
1635411800000|2021-10-28 09:03:20|4631.5|4630.5|4630.5|4628.5|4631.5|4630.5|4629.5|4628|679
1635411810000|2021-10-28 09:03:30|4631.5|4629|4631.5|4630|4631.5|4630|4630.5|4629|75
1635411830000|2021-10-28 09:03:50|4631|4629.5|4631.5|4630|4631.5|4630|4631|4629|161
1635411840000|2021-10-28 09:04:00|4631|4629.5|4629.5|4628.5|4631|4629.5|4629.5|4628.5|316
1635411850000|2021-10-28 09:04:10|4630|4629|4629.5|4628.5|4630|4629|4629.5|4628.5|130
1635411860000|2021-10-28 09:04:20|||||||||1727
1635411880000|2021-10-28 09:04:40|4630|4629|4633.5|4631.5|4633.5|4631.5|4630|4629|3009
1635411890000|2021-10-28 09:04:50|4634|4632|4633.5|4632.5|4635.5|4633.5|4633.5|4632|301
1635411900000|2021-10-28 09:05:00|4633|4632|4632.5|4631.5|4633|4632.5|4632.5|4631.5|171
1635411910000|2021-10-28 09:05:10|4633|4631|4633|4631.5|4633.5|4631.5|4633|4631|0
1635411920000|2021-10-28 09:05:20|4632.5||4632.5||4633||4632.5||132
1635411930000|2021-10-28 09:05:30|4632|4631|4630.5|4630|4632|4631|4630.5|4630|1164
1635411940000|2021-10-28 09:05:40|4630|4629.5|4629.5|4629|4630|4629.5|4629.5|4629|196
1635411950000|2021-10-28 09:05:50|4629|4628|4629|4627.5|4629|4628|4628|4626.5|461
1635411980000|2021-10-28 09:06:20|4629.5|4628|4632|4630.5|4632|4631|4629.5|4628|1832
1635411990000|2021-10-28 09:06:30|4631.5|4629.5|4632|4630|4632|4630.5|4631.5|4629.5|48
1635412000000|2021-10-28 09:06:40||4630.5||4630.5||4630.5||4630|100
1635412010000|2021-10-28 09:06:50|||||||||229
1635412020000|2021-10-28 09:07:00|||||||||555
1635412030000|2021-10-28 09:07:10|4631.5|4630|4630.5|4629.5|4631.5|4630|4630.5|4629.5|404
1635412040000|2021-10-28 09:07:20|4630|4629|4629.5|4628.5|4630|4629|4629.5|4628|1505
1635412050000|2021-10-28 09:07:30|||||||||40
1635412060000|2021-10-28 09:07:40|4629|4627.5|4629.5|4628|4630|4628.5|4628.5|4627.5|758
1635412070000|2021-10-28 09:07:50|4629|4627.5|4628.5|4627.5|4629|4627.5|4628.5|4627|171
1635412080000|2021-10-28 09:08:00|4630|4628|4629.5|4628.5|4630|4628.5|4629.5|4627.5|292
1635412090000|2021-10-28 09:08:10|4630|4629|4630|4628.5|4630|4629.5|4630|4628.5|226
1635412100000|2021-10-28 09:08:20||4629||4629||4629.5||4629|99
1635412110000|2021-10-28 09:08:30|4629.5|4628.5|4630|4629|4630|4629|4628.5|4628|1810
1635412120000|2021-10-28 09:08:40|4630.5||4630.5||4630.5||4630||192
1635412130000|2021-10-28 09:08:50|||||||||13
1635412170000|2021-10-28 09:09:30|4631|4629.5|4632|4631|4632|4631|4631|4629|927
1635412180000|2021-10-28 09:09:40|4632.5|4631.5|4633|4631|4633|4632|4632.5|4631|156
1635412190000|2021-10-28 09:09:50|4633.5|4631.5|4634.5|4633|4635.5|4634|4633.5|4631.5|657
1635412200000|2021-10-28 09:10:00|4635||4635.5||4635.5||4635||0
1635412210000|2021-10-28 09:10:10|4635||4634.5||4635.5||4634.5||15
1635412220000|2021-10-28 09:10:20|4634||4634.5||4634.5||4634||0
1635412230000|2021-10-28 09:10:30|4634||4634||4634||4634||219
1635412250000|2021-10-28 09:10:50|4634.5|4633.5|4636|4634|4636|4634.5|4633|4632.5|872
1635412260000|2021-10-28 09:11:00|4634.5||4635.5||4636||4634.5||81
1635412270000|2021-10-28 09:11:10|4634.5|4633.5|4635.5|4634|4635.5|4634|4634|4633.5|342
1635412280000|2021-10-28 09:11:20|4634|4633.5|4632.5|4631|4634|4633.5|4632.5|4631|1674
1635412290000|2021-10-28 09:11:30||4631.5||4631.5||4631.5||4631.5|27
1635412300000|2021-10-28 09:11:40||4630.5||4631||4631||4630.5|34
1635412310000|2021-10-28 09:11:50|4632|4631.5|4632.5|4631|4632.5|4631.5|4632|4631|490
1635412320000|2021-10-28 09:12:00|4632||4632.5||4632.5||4631.5||149
1635412330000|2021-10-28 09:12:10||4631.5||4631||4631.5||4631|24
1635412340000|2021-10-28 09:12:20|4632|4630.5|4630|4629|4632|4630.5|4630|4628|357
1635412350000|2021-10-28 09:12:30|4630.5|4629.5|4631|4629|4631.5|4630.5|4629.5|4628|2005
1635412360000|2021-10-28 09:12:40|4630.5|4629.5|4630.5|4629.5|4630.5|4630|4630|4629|798
1635412370000|2021-10-28 09:12:50|4630|4629|4630.5|4629|4630.5|4629.5|4630|4629|247
1635412380000|2021-10-28 09:13:00|4630|4628.5|4628.5|4627.5|4630|4628.5|4628.5|4627.5|372
1635412390000|2021-10-28 09:13:10|4629|4628|4630|4628.5|4630|4628.5|4629|4628|232
1635412400000|2021-10-28 09:13:20|4629.5|4628|4630|4628|4630|4628|4628.5|4627.5|418
1635412410000|2021-10-28 09:13:30|4629.5|4628.5|4629.5|4628.5|4629.5|4629|4629.5|4628.5|578
1635412420000|2021-10-28 09:13:40|4630|4629|4631.5|4631|4631.5|4631|4629.5|4629|659
1635412430000|2021-10-28 09:13:50|||||||||8
1635412440000|2021-10-28 09:14:00|4632.5|4631.5|4631.5|4631|4632.5|4631.5|4631.5|4631|2414
1635412450000|2021-10-28 09:14:10|4631|4630.5|4630.5|4629.5|4631.5|4630.5|4630.5|4629.5|1346
1635412460000|2021-10-28 09:14:20|4630|4629|4629.5|4628.5|4630|4629.5|4629.5|4628|360
1635412480000|2021-10-28 09:14:40|||||||||99
1635412490000|2021-10-28 09:14:50|4629|4628|4628.5|4627.5|4629|4628|4628.5|4627.5|378
1635412500000|2021-10-28 09:15:00|4629|4627|4629|4628.5|4629|4628.5|4629|4627|298
1635412510000|2021-10-28 09:15:10|4629.5|4629|4629.5|4628.5|4630|4629|4629.5|4628.5|651
1635412520000|2021-10-28 09:15:20|4629|4627.5|4629.5|4628|4629.5|4628|4628.5|4627.5|291
1635412530000|2021-10-28 09:15:30|4628.5|4627.5|4628|4626|4629.5|4627.5|4627|4625|956
1635412540000|2021-10-28 09:15:40||4626.5||4627||4627||4626.5|64
1635412550000|2021-10-28 09:15:50|4627.5|4626.5|4628.5|4627|4628.5|4627.5|4627|4625.5|1346
1635412560000|2021-10-28 09:16:00|4628|4626.5|4627.5|4626.5|4628|4627|4627.5|4626.5|122
1635412570000|2021-10-28 09:16:10|||||||||436
1635412580000|2021-10-28 09:16:20|||||||||14
1635412590000|2021-10-28 09:16:30|||||||||42
1635412600000|2021-10-28 09:16:40|4627|4626|4627|4625.5|4627|4626.5|4626.5|4625.5|1031
1635412610000|2021-10-28 09:16:50|4626.5|4625|4626|4624.5|4626.5|4625.5|4626|4624|411
1635412620000|2021-10-28 09:17:00|4625.5|4624|4626|4624.5|4626|4624.5|4625|4623.5|180
1635412630000|2021-10-28 09:17:10|||||||||226
1635412640000|2021-10-28 09:17:20|4625.5|4623.5|4625.5|4624.5|4625.5|4624.5|4625.5|4623.5|122
1635412650000|2021-10-28 09:17:30|4624.5|4624|4625.5|4624.5|4625.5|4624.5|4624.5|4624|112
1635412660000|2021-10-28 09:17:40|4626|4625|4626|4624.5|4626.5|4625.5|4625.5|4624|1505
1635412680000|2021-10-28 09:18:00|4626.5|4625|4626|4624.5|4626.5|4625|4626|4624.5|238
1635412690000|2021-10-28 09:18:10|4626.5|4625|4626|4624.5|4627|4625.5|4626|4624.5|667
1635412700000|2021-10-28 09:18:20|4626.5|4625|4626.5|4625|4626.5|4625|4626|4625|117
1635412720000|2021-10-28 09:18:40|4627|4625.5|4627|4626|4627|4626|4627|4625.5|485
1635412730000|2021-10-28 09:18:50|4626.5|4625.5|4626.5|4625.5|4626.5|4625.5|4626.5|4625.5|492
1635412740000|2021-10-28 09:19:00|4626|4625|4626.5|4625|4626.5|4625|4625.5|4624.5|343
1635412750000|2021-10-28 09:19:10|4626|4624.5|4626|4625.5|4626.5|4625.5|4626|4624.5|0
1635412760000|2021-10-28 09:19:20|4626.5||4626.5||4626.5||4626||227
1635412790000|2021-10-28 09:19:50|4626|4625|4626.5|4625|4626.5|4625.5|4625.5|4624.5|1296
1635412800000|2021-10-28 09:20:00|4626|4624.5|4626.5|4626|4626.5|4626|4626|4624.5|940
1635412810000|2021-10-28 09:20:10|4627|4626.5|4627.5|4626.5|4627.5|4626.5|4627|4626|440
1635412820000|2021-10-28 09:20:20|4628|4627|4629|4628|4629|4628|4628|4627|282
1635412830000|2021-10-28 09:20:30|4628.5|4627.5|4628|4627|4628.5|4627.5|4628|4627|119
1635412850000|2021-10-28 09:20:50|4628.5|4627.5|4628.5|4627|4628.5|4627.5|4628.5|4627|0
1635412860000|2021-10-28 09:21:00||4627.5||4627||4627.5||4627|313
1635412870000|2021-10-28 09:21:10||4627.5||4627.5||4627.5||4627|0
1635412880000|2021-10-28 09:21:20||4627||4627||4627.5||4627|0
1635412900000|2021-10-28 09:21:40|4629|4627.5|4628.5|4628|4629|4628|4628.5|4627.5|193
1635412910000|2021-10-28 09:21:50|4629||4629||4629||4629||154
1635412930000|2021-10-28 09:22:10|4629.5|4628.5|4629.5|4628.5|4630|4629|4628|4627.5|1768
1635412940000|2021-10-28 09:22:20|||||||||27
1635412950000|2021-10-28 09:22:30|||||||||101
1635412960000|2021-10-28 09:22:40|4630|4629|4630|4629.5|4630|4629.5|4630|4629|44
1635412970000|2021-10-28 09:22:50|||||||||87
1635412980000|2021-10-28 09:23:00|4630.5|4630|4631|4630|4631|4630|4630|4629.5|802
1635412990000|2021-10-28 09:23:10|4630.5|4629.5|4630.5|4629|4630.5|4630|4630|4629|1017
1635413000000|2021-10-28 09:23:20|||||||||9
1635413010000|2021-10-28 09:23:30||4629.5||4629||4629.5||4629|135
1635413020000|2021-10-28 09:23:40|4630|4628.5|4629.5|4628|4630|4628.5|4629|4628|654
1635413030000|2021-10-28 09:23:50|||||||||64
1635413040000|2021-10-28 09:24:00||4628.5||4628.5||4628.5||4628|0
1635413050000|2021-10-28 09:24:10|4629|4628|4628.5|4627.5|4629|4628|4628|4626.5|481
1635413060000|2021-10-28 09:24:20|||||||||818
1635413070000|2021-10-28 09:24:30|||||||||9
1635413080000|2021-10-28 09:24:40|4628|4628|4629.5|4628.5|4629.5|4628.5|4628|4627|2501
1635413090000|2021-10-28 09:24:50|4630|4629|4630|4629|4630|4629.5|4630|4629|451
1635413100000|2021-10-28 09:25:00|4630.5|4629.5|4630.5|4629.5|4630.5|4629.5|4630|4629.5|177
1635413110000|2021-10-28 09:25:10|4631|4630|4631.5|4629.5|4632|4630.5|4630.5|4629.5|866
1635413120000|2021-10-28 09:25:20|4632|4630|4632|4631|4634|4632.5|4631.5|4629.5|836
1635413130000|2021-10-28 09:25:30|4632.5|4631.5|4632.5|4631.5|4632.5|4631.5|4632.5|4631.5|378
1635413140000|2021-10-28 09:25:40||4631||4631||4631.5||4631|0
1635413150000|2021-10-28 09:25:50||4631.5||4631.5||4631.5||4631.5|641
1635413160000|2021-10-28 09:26:00|4632|4631|4632.5|4631.5|4632.5|4631.5|4632|4631|605
1635413170000|2021-10-28 09:26:10||4631||4631||4631||4631|24
1635413180000|2021-10-28 09:26:20||4631.5||4631||4631.5||4631|34
1635413190000|2021-10-28 09:26:30||4631.5||4631||4631.5||4631|0
1635413200000|2021-10-28 09:26:40|||||||||60
1635413210000|2021-10-28 09:26:50|4633|4631.5|4634|4633|4634.5|4633.5|4632.5|4631.5|1095
1635413220000|2021-10-28 09:27:00|4633.5|4633.5|4633.5|4632.5|4634|4633.5|4633.5|4632.5|1476
1635413230000|2021-10-28 09:27:10|||||||||125
1635413240000|2021-10-28 09:27:20|4633|4632|4629.5|4628|4633|4632|4629.5|4627.5|1336
1635413250000|2021-10-28 09:27:30|4630|4628.5|4630|4629|4630|4629|4630|4628|87
1635413260000|2021-10-28 09:27:40|4629.5||4629.5||4629.5||4629.5||12
1635413270000|2021-10-28 09:27:50|4629|4628.5|4629.5|4628.5|4630|4628.5|4629|4628|451
1635413280000|2021-10-28 09:28:00|4630|4629|4631.5|4630|4631.5|4631|4630|4629|1437
1635413320000|2021-10-28 09:28:40|||||||||184
1635413330000|2021-10-28 09:28:50|4631|4629.5|4629|4628|4631|4629.5|4629|4628|668
1635413340000|2021-10-28 09:29:00|4629.5||4629||4629.5||4629||268
1635413350000|2021-10-28 09:29:10|4629.5|4628.5|4629.5|4628|4630|4629.5|4628.5|4627.5|2637
1635413360000|2021-10-28 09:29:20|4629|4628.5|4629.5|4628.5|4629.5|4628.5|4629|4628|0
1635413370000|2021-10-28 09:29:30|4630|4629|4629.5|4629|4630|4629|4629.5|4628|639
1635413380000|2021-10-28 09:29:40|4630|4629.5|4629.5|4628|4630|4629.5|4629|4628|1496
1635413400000|2021-10-28 09:30:00|4628.5|4627.5|4629|4628|4629.5|4628.5|4627.5|4626.5|1533
1635413410000|2021-10-28 09:30:10|4628.5|4627.5|4628.5|4627.5|4628.5|4627.5|4628.5|4627.5|100
1635413420000|2021-10-28 09:30:20|4629|4628|4629|4627.5|4629|4628|4629|4627.5|145
1635413430000|2021-10-28 09:30:30|||||||||42
1635413440000|2021-10-28 09:30:40|||||||||28
1635413450000|2021-10-28 09:30:50|4628.5|4628|4628.5|4627.5|4629|4628|4628.5|4627.5|128
1635413460000|2021-10-28 09:31:00|||||||||75
1635413470000|2021-10-28 09:31:10|||||||||55
1635413480000|2021-10-28 09:31:20|4628|4626.5|4628.5|4626.5|4628.5|4627.5|4628|4626.5|499
1635413490000|2021-10-28 09:31:30|||||||||100
1635413500000|2021-10-28 09:31:40|||||||||17
1635413510000|2021-10-28 09:31:50|4628|4626|4627.5|4626|4628|4626.5|4627|4626|624
1635413520000|2021-10-28 09:32:00|4627|4626.5|4627.5|4627|4627.5|4627|4627|4626.5|508
1635413540000|2021-10-28 09:32:20|4627|4626.5|4627.5|4626.5|4628|4627|4627|4626|1271
1635413550000|2021-10-28 09:32:30|4628|4627|4629.5|4628.5|4629.5|4629|4627.5|4626.5|1390
1635413560000|2021-10-28 09:32:40|4629|4628|4629|4627.5|4629|4628|4628|4626.5|660
1635413570000|2021-10-28 09:32:50|4628.5|4627|4628|4627|4628.5|4627.5|4628|4627|235
1635413580000|2021-10-28 09:33:00|4627.5|4626.5|4627.5|4626|4628|4626.5|4627|4626|1140
1635413590000|2021-10-28 09:33:10|||||||||35
1635413600000|2021-10-28 09:33:20|4628|4626.5|4628|4626.5|4628|4627|4628|4626.5|149
1635413610000|2021-10-28 09:33:30|||||||||410
1635413620000|2021-10-28 09:33:40||4627||4627||4627||4627|0
1635413630000|2021-10-28 09:33:50|4627.5||4628||4628||4627.5||106
1635413640000|2021-10-28 09:34:00|||||||||2
1635413650000|2021-10-28 09:34:10|||||||||14
1635413670000|2021-10-28 09:34:30|4627.5|4626.5|4627.5|4626|4627.5|4626.5|4627|4626|385
1635413690000|2021-10-28 09:34:50|4627|4625.5|4626.5|4624.5|4627|4626|4626.5|4624.5|1130
1635413700000|2021-10-28 09:35:00|4626|4624|4622.5|4621|4626|4624|4621.5|4620|2043
1635413710000|2021-10-28 09:35:10|4623|4621.5|4624|4622.5|4624|4623|4623|4621.5|1133
1635413720000|2021-10-28 09:35:20|4623.5|4622|4622.5|4621.5|4623.5|4622.5|4622.5|4621.5|301
1635413730000|2021-10-28 09:35:30||4621||4621.5||4622||4621|113
1635413740000|2021-10-28 09:35:40|4623.5|4622|4623.5|4622|4625|4624|4623.5|4622|1865
1635413750000|2021-10-28 09:35:50|4623|4622.5|4623.5|4622.5|4623.5|4622.5|4623|4622.5|94
1635413760000|2021-10-28 09:36:00|||||||||182
1635413770000|2021-10-28 09:36:10|4623||4623.5||4623.5||4623||96
1635413780000|2021-10-28 09:36:20|4623||4623.5||4623.5||4623||2
1635413800000|2021-10-28 09:36:40|4623||4623.5||4623.5||4623||53
1635413810000|2021-10-28 09:36:50|4624|4623|4625|4624|4625|4624|4623.5|4623|937
1635413820000|2021-10-28 09:37:00|||||||||209
1635413830000|2021-10-28 09:37:10|4626|4624.5|4626|4625.5|4627.5|4626|4626|4624.5|1444
1635413840000|2021-10-28 09:37:20|4625.5|4625|4626|4625|4626|4625|4625.5|4625|649
1635413850000|2021-10-28 09:37:30|4626.5|4625.5|4626.5|4625.5|4627.5|4626|4626.5|4625|888
1635413860000|2021-10-28 09:37:40|4626|4625|4625.5|4624|4626.5|4626|4625.5|4624|589
1635413870000|2021-10-28 09:37:50|4626|4624.5|4626.5|4625|4626.5|4625|4626|4624.5|645
1635413880000|2021-10-28 09:38:00|||||||||50
1635413900000|2021-10-28 09:38:20|4627|4625.5|4628|4627.5|4628|4627.5|4627|4625|1178
1635413910000|2021-10-28 09:38:30|4629|4628|4629|4627.5|4629.5|4628|4629|4627.5|242
1635413920000|2021-10-28 09:38:40|4628.5|4627|4628|4627|4628.5|4627|4628|4627|176
1635413930000|2021-10-28 09:38:50||4627.5||4627||4627.5||4627|59
1635413940000|2021-10-28 09:39:00||4627.5||4627||4627.5||4627|208
1635413950000|2021-10-28 09:39:10|4629|4627.5|4629|4627|4629|4627.5|4629|4627|491
1635413960000|2021-10-28 09:39:20|4628.5||4628||4628.5||4628||0
1635413970000|2021-10-28 09:39:30|||||||||458
1635413980000|2021-10-28 09:39:40|4629|4627.5|4630|4629|4630|4629|4629|4627.5|670
1635413990000|2021-10-28 09:39:50|4630.5|4629.5|4631.5|4630|4631.5|4630.5|4630|4629|1011
1635414000000|2021-10-28 09:40:00|4631|4629.5|4629|4628|4631|4630|4629|4628|1402
1635414010000|2021-10-28 09:40:10|4629.5|4628.5|4629.5|4628|4630|4628.5|4629.5|4628|9
1635414020000|2021-10-28 09:40:20|4630|4628.5|4629.5|4628.5|4631|4630|4629.5|4628|483
1635414030000|2021-10-28 09:40:30|4630|4628|4629.5|4628|4630|4628.5|4629.5|4628|0
1635414040000|2021-10-28 09:40:40|4630|4628.5|4630|4628.5|4630|4629|4630|4628.5|682
1635414050000|2021-10-28 09:40:50|||||||||27
1635414060000|2021-10-28 09:41:00|4629.5|4628|4629|4627.5|4629.5|4628|4628.5|4627|634
1635414070000|2021-10-28 09:41:10|||||||||110
1635414080000|2021-10-28 09:41:20|4628.5||4628.5||4628.5||4628.5||42
1635414090000|2021-10-28 09:41:30|||||||||55
1635414100000|2021-10-28 09:41:40|4628|4627|4628.5|4627|4628.5|4627.5|4627.5|4627|983
1635414110000|2021-10-28 09:41:50|4629|4627.5|4629|4628|4629.5|4629|4629|4627.5|534
1635414120000|2021-10-28 09:42:00|4629.5|4628.5|4629|4627.5|4629.5|4628.5|4629|4627.5|778
1635414140000|2021-10-28 09:42:20|4628.5|4627|4628|4627|4628.5|4627.5|4627.5|4626.5|458
1635414150000|2021-10-28 09:42:30|||||||||50
1635414160000|2021-10-28 09:42:40|4627.5||4628||4628||4627.5||360
1635414170000|2021-10-28 09:42:50|||||||||223
1635414210000|2021-10-28 09:43:30|4627.5|4626.5|4627.5|4626.5|4627.5|4626.5|4627.5|4626.5|269
1635414220000|2021-10-28 09:43:40|4628|4627|4627.5|4627|4628|4627|4627.5|4627|166
1635414230000|2021-10-28 09:43:50|4627|4626.5|4627|4626|4627|4626.5|4627|4626|611
1635414240000|2021-10-28 09:44:00|||||||||103
1635414250000|2021-10-28 09:44:10|||||||||65
1635414260000|2021-10-28 09:44:20|4627.5|4626.5|4627|4626|4627.5|4626.5|4627|4626|1076
1635414280000|2021-10-28 09:44:40|4627.5|4626.5|4627.5|4626.5|4627.5|4626.5|4627.5|4626.5|0
1635414290000|2021-10-28 09:44:50|||||||||190
1635414300000|2021-10-28 09:45:00|4627|4626|4627.5|4626.5|4627.5|4626.5|4627|4626|427
1635414310000|2021-10-28 09:45:10|4627|4626|4627.5|4626|4627.5|4626|4626.5|4626|218
1635414320000|2021-10-28 09:45:20|4627|4626.5|4626|4625|4627|4626.5|4625.5|4625|1317
1635414330000|2021-10-28 09:45:30|4625.5|4624.5|4625|4623|4625.5|4624.5|4625|4623|284
1635414340000|2021-10-28 09:45:40|4626|4623.5|4625.5|4624.5|4626|4624.5|4625|4623|576
1635414350000|2021-10-28 09:45:50|4625|4624|4625|4624|4625.5|4624|4625|4624|37
1635414370000|2021-10-28 09:46:10|4624.5|4623.5|4624|4623.5|4625|4623.5|4624|4623.5|210
1635414380000|2021-10-28 09:46:20|4624.5||4624.5||4624.5||4624.5||17
1635414390000|2021-10-28 09:46:30|||||||||56
1635414410000|2021-10-28 09:46:50|4624|4623|4624|4623|4624.5|4623|4623.5|4623|816
1635414420000|2021-10-28 09:47:00|4623.5||4624||4624||4623.5||169
1635414430000|2021-10-28 09:47:10||4623.5||4623.5||4623.5||4623.5|340
1635414440000|2021-10-28 09:47:20||4623||4623||4623||4623|128
1635414450000|2021-10-28 09:47:30|4623.5|4622.5|4622.5|4621.5|4623.5|4622.5|4622.5|4621.5|388
1635414460000|2021-10-28 09:47:40||4621||4621||4621.5||4620.5|189
1635414470000|2021-10-28 09:47:50|4622|4620|4620.5|4619|4622|4620|4620.5|4618.5|48
1635414480000|2021-10-28 09:48:00|4620|4620|4620.5|4620|4620.5|4620|4620|4620|129
1635414490000|2021-10-28 09:48:10|4621|4621|4623|4622|4623.5|4622|4620.5|4621|1819
1635414500000|2021-10-28 09:48:20|4622.5|4621.5|4622.5|4621.5|4622.5|4621.5|4622.5|4621.5|0
1635414510000|2021-10-28 09:48:30|4621.5|4621|4622|4621|4622|4621|4621.5|4621|66
1635414520000|2021-10-28 09:48:40|4622.5|4621.5|4622|4621|4622.5|4621.5|4622|4621|184
1635414540000|2021-10-28 09:49:00|4622.5|4621.5|4621.5|4620.5|4623|4622|4621.5|4620.5|2742
1635414550000|2021-10-28 09:49:10|4621|4620|4619.5|4618.5|4621|4620|4619.5|4618.5|924
1635414560000|2021-10-28 09:49:20|4620|4619|4620|4619|4620|4619|4620|4619|129
1635414570000|2021-10-28 09:49:30|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|0
1635414580000|2021-10-28 09:49:40|4620|4619|4617.5|4617|4620|4619|4616.5|4615.5|2140
1635414590000|2021-10-28 09:49:50|4618|4617.5|4619.5|4619|4620|4619.5|4618|4617.5|1109
1635414600000|2021-10-28 09:50:00|||||||||179
1635414610000|2021-10-28 09:50:10|4620|4619.5|4620|4619.5|4620.5|4620|4620|4619.5|1255
1635414620000|2021-10-28 09:50:20|4620.5|4620|4620.5|4620|4620.5|4620|4620.5|4620|420
1635414630000|2021-10-28 09:50:30|4620|4619.5|4620|4619.5|4620.5|4619.5|4619.5|4619|742
1635414650000|2021-10-28 09:50:50|4620.5||4620.5||4620.5||4620||984
1635414660000|2021-10-28 09:51:00|4620||4620.5||4620.5||4620||9
1635414670000|2021-10-28 09:51:10|4620|4619|4620|4619|4620|4619|4620|4619|538
1635414680000|2021-10-28 09:51:20|4619.5|4619.5|4620|4618.5|4620|4619.5|4619|4618.5|452
1635414690000|2021-10-28 09:51:30|4619.5|4619|4619.5|4618.5|4619.5|4619|4619.5|4618.5|1059
1635414700000|2021-10-28 09:51:40|4619|4618|4618.5|4618|4619.5|4618|4618.5|4618|1164
1635414720000|2021-10-28 09:52:00|4617.5|4617.5|4619|4617.5|4619.5|4618|4616|4614|1759
1635414730000|2021-10-28 09:52:10|4618.5|4617|4618.5|4617|4619|4617.5|4617.5|4616.5|838
1635414740000|2021-10-28 09:52:20||4617.5||4617||4617.5||4617|9
1635414760000|2021-10-28 09:52:40|4618|4616.5|4617.5|4615.5|4618|4616.5|4616.5|4615.5|687
1635414770000|2021-10-28 09:52:50|||||||||108
1635414780000|2021-10-28 09:53:00|4617||4616.5||4617||4616.5||142
1635414790000|2021-10-28 09:53:10|4616|4615|4615|4614|4616.5|4615|4615|4613.5|441
1635414800000|2021-10-28 09:53:20|4615.5|4614.5|4616.5|4615.5|4617.5|4615.5|4615.5|4614.5|626
1635414820000|2021-10-28 09:53:40|4616|4614.5|4615.5|4614.5|4616.5|4615.5|4615.5|4614.5|1430
1635414840000|2021-10-28 09:54:00|4616.5|4615|4615.5|4614.5|4617|4616.5|4615.5|4614.5|1630
1635414850000|2021-10-28 09:54:10||4615||4615||4615||4615|9
1635414860000|2021-10-28 09:54:20|4615|4614.5|4616.5|4615|4616.5|4615|4615|4614.5|123
1635414870000|2021-10-28 09:54:30|4616|4615.5|4616|4615|4616.5|4616|4616|4615|1273
1635414880000|2021-10-28 09:54:40|4615.5|4614.5|4616|4614.5|4616|4614.5|4615.5|4614.5|418
1635414890000|2021-10-28 09:54:50|4616.5|4615|4616|4615|4616.5|4615.5|4616|4615|471
1635414900000|2021-10-28 09:55:00|||||||||466
1635414910000|2021-10-28 09:55:10|4616.5|4615.5|4616.5|4615.5|4616.5|4615.5|4616|4615.5|288
1635414920000|2021-10-28 09:55:20|4617|4616|4617.5|4616|4617.5|4617|4617|4616|599
1635414930000|2021-10-28 09:55:30||4616.5||4616.5||4616.5||4616.5|0
1635414940000|2021-10-28 09:55:40|||||||||129
1635414950000|2021-10-28 09:55:50|||||||||37
1635414960000|2021-10-28 09:56:00|4618.5|4617|4620|4619.5|4620|4619.5|4618.5|4617|1064
1635414970000|2021-10-28 09:56:10|4620.5|4620|4620.5|4619.5|4620.5|4620|4620.5|4619.5|175
1635414980000|2021-10-28 09:56:20|4620|4619|4620|4619|4620|4619|4619.5|4619|1269
1635414990000|2021-10-28 09:56:30||4619.5||4619||4619.5||4619|13
1635415000000|2021-10-28 09:56:40|4619.5|4618.5|4619|4617|4619.5|4618.5|4618.5|4617|724
1635415010000|2021-10-28 09:56:50|||||||||133
1635415020000|2021-10-28 09:57:00|4618.5|4617.5|4619|4618|4619|4618|4618.5|4617.5|510
1635415030000|2021-10-28 09:57:10|4619.5|4618.5|4620|4619|4620|4619|4619.5|4618.5|773
1635415040000|2021-10-28 09:57:20|4620.5|4619.5|4622.5|4621|4623.5|4622|4620.5|4619.5|796
1635415050000|2021-10-28 09:57:30|||||||||96
1635415060000|2021-10-28 09:57:40||4621.5||4621.5||4621.5||4621.5|0
1635415080000|2021-10-28 09:58:00|4622|4621|4624.5|4622.5|4624.5|4623|4622|4621|1141
1635415090000|2021-10-28 09:58:10|4625|4623|4625.5|4624.5|4626.5|4624.5|4625|4623|219
1635415100000|2021-10-28 09:58:20|4626|4625|4626|4624.5|4626|4625|4625.5|4624.5|244
1635415110000|2021-10-28 09:58:30|4625.5||4625.5||4626||4625.5||194
1635415120000|2021-10-28 09:58:40|4625|4624|4625|4623.5|4625.5|4624|4624|4622.5|1789
1635415130000|2021-10-28 09:58:50||4624||4623.5||4624.5||4623.5|19
1635415140000|2021-10-28 09:59:00|4625.5|4624|4625.5|4624.5|4625.5|4624.5|4625.5|4624|626
1635415150000|2021-10-28 09:59:10|4626|4625|4626|4624.5|4626|4625|4625.5|4624.5|513
1635415160000|2021-10-28 09:59:20|4625.5|4624|4625.5|4624|4626|4624.5|4625|4624|790
1635415180000|2021-10-28 09:59:40|4625|4623.5|4621|4619|4625|4623.5|4620|4618|1092
1635415190000|2021-10-28 09:59:50|4620.5||4620.5||4620.5||4620.5||0
1635415200000|2021-10-28 10:00:00|4620|4619.5|4621|4619|4621|4619.5|4620|4618.5|1623
1635415220000|2021-10-28 10:00:20|4620.5||4621||4621||4620.5||0
1635415230000|2021-10-28 10:00:30|4621.5|4619.5|4621|4620|4622|4621|4621|4619.5|933
1635415240000|2021-10-28 10:00:40|4620.5|4619|4619|4617|4620.5|4619|4618.5|4617|335
1635415250000|2021-10-28 10:00:50|4619.5|4617.5|4620.5|4619|4620.5|4619.5|4619.5|4617.5|1448
1635415260000|2021-10-28 10:01:00|4620||4620||4620||4620||215
1635415270000|2021-10-28 10:01:10|4619.5|4618.5|4620|4618|4620|4618.5|4618.5|4617|822
1635415280000|2021-10-28 10:01:20|4619.5||4620||4620||4619.5||0
1635415290000|2021-10-28 10:01:30|4619.5|4618.5|4620.5|4619.5|4620.5|4620|4619.5|4618.5|681
1635415300000|2021-10-28 10:01:40|4620|4619|4620.5|4619.5|4620.5|4619.5|4620|4619|244
1635415310000|2021-10-28 10:01:50||4619||4619||4619||4619|0
1635415320000|2021-10-28 10:02:00|4620|4619.5|4620.5|4619.5|4620.5|4619.5|4620|4619.5|19
1635415330000|2021-10-28 10:02:10|4621|4620|4621.5|4621|4621.5|4621|4621|4620|659
1635415340000|2021-10-28 10:02:20|4622|4620.5|4621.5|4620|4622|4621|4621|4620|1486
1635415350000|2021-10-28 10:02:30||4620.5||4620.5||4620.5||4620.5|15
1635415360000|2021-10-28 10:02:40|||||||||19
1635415370000|2021-10-28 10:02:50|4622|4621|4623|4621.5|4623.5|4622|4621.5|4620.5|1262
1635415380000|2021-10-28 10:03:00|4622.5|4621|4623|4621.5|4623|4621.5|4621.5|4621|1174
1635415390000|2021-10-28 10:03:10|4622.5|4621|4622.5|4621|4622.5|4621.5|4622.5|4621|33
1635415400000|2021-10-28 10:03:20|4622||4622.5||4622.5||4622||134
1635415410000|2021-10-28 10:03:30|4623|4621.5|4622|4621|4623|4621.5|4622|4621|0
1635415420000|2021-10-28 10:03:40|4622.5||4622||4622.5||4622||0
1635415440000|2021-10-28 10:04:00|4622.5|4621.5|4623|4622|4623|4622.5|4622.5|4621.5|524
1635415450000|2021-10-28 10:04:10|4622.5|4621.5|4622.5|4621.5|4623|4621.5|4622.5|4621.5|0
1635415460000|2021-10-28 10:04:20|||||||||194
1635415480000|2021-10-28 10:04:40|4622|4621|4622|4621|4622|4621|4622|4621|523
1635415520000|2021-10-28 10:05:20|4621.5|4620.5|4621.5|4620.5|4622|4620.5|4621|4620|1394
1635415530000|2021-10-28 10:05:30|4622|4621|4622.5|4622|4623|4622|4622|4621|845
1635415540000|2021-10-28 10:05:40|4622|4621.5|4621.5|4620.5|4622|4621.5|4621.5|4620.5|944
1635415560000|2021-10-28 10:06:00|4621|4621|4622|4620.5|4622|4621|4620.5|4619.5|1500
1635415570000|2021-10-28 10:06:10||4621||4621.5||4621.5||4621|0
1635415580000|2021-10-28 10:06:20|||||||||53
1635415590000|2021-10-28 10:06:30|4622.5|4622|4622.5|4621|4623|4622|4622.5|4621|1558
1635415600000|2021-10-28 10:06:40|4622|4620.5|4621.5|4620|4622|4620.5|4621.5|4620|191
1635415610000|2021-10-28 10:06:50||4620.5||4620.5||4620.5||4620.5|0
1635415620000|2021-10-28 10:07:00|4621||4621.5||4621.5||4621||125
1635415630000|2021-10-28 10:07:10|4622|4621|4622.5|4621|4622.5|4622|4622|4620.5|619
1635415640000|2021-10-28 10:07:20|||||||||3
1635415650000|2021-10-28 10:07:30|4622||4622.5||4622.5||4622||2
1635415660000|2021-10-28 10:07:40|4622|4620.5|4621.5|4620.5|4622|4620.5|4621.5|4620.5|339
1635415670000|2021-10-28 10:07:50|4621||4621||4621||4621||0
1635415680000|2021-10-28 10:08:00|4620|4620|4620|4619|4621|4620|4619.5|4618.5|894
1635415690000|2021-10-28 10:08:10|4620.5|4619.5|4621|4620|4621|4620|4620.5|4619.5|770
1635415700000|2021-10-28 10:08:20|4621.5|4620.5|4621.5|4620.5|4621.5|4621|4621|4620.5|996
1635415710000|2021-10-28 10:08:30|||||||||2
1635415730000|2021-10-28 10:08:50||4621||4620.5||4621||4620.5|440
1635415740000|2021-10-28 10:09:00|4622|4621|4622|4621|4622.5|4621.5|4621.5|4621|458
1635415750000|2021-10-28 10:09:10|4621.5|4620.5|4622|4620.5|4622|4620.5|4621|4620.5|1253
1635415760000|2021-10-28 10:09:20|4621.5|4621|4622.5|4621.5|4622.5|4622|4621.5|4621|427
1635415770000|2021-10-28 10:09:30|4622|4621|4622|4621|4622|4621.5|4621.5|4621|538
1635415780000|2021-10-28 10:09:40|4621.5|4620.5|4621.5|4620|4621.5|4620.5|4621|4619.5|257
1635415790000|2021-10-28 10:09:50|4621|4620.5|4621.5|4620|4621.5|4620.5|4621|4620|151
1635415800000|2021-10-28 10:10:00||4620.5||4620||4620.5||4620|227
1635415820000|2021-10-28 10:10:20|4621||4621.5||4621.5||4621||75
1635415830000|2021-10-28 10:10:30|4621|4619.5|4621|4619.5|4621|4619.5|4621|4619.5|289
1635415850000|2021-10-28 10:10:50|||||||||111
1635415860000|2021-10-28 10:11:00|||||||||4
1635415870000|2021-10-28 10:11:10||4620||4620||4620||4620|958
1635415880000|2021-10-28 10:11:20|||||||||107
1635415890000|2021-10-28 10:11:30|4621.5|4620.5|4621.5|4620.5|4621.5|4620.5|4621.5|4620|562
1635415900000|2021-10-28 10:11:40|4621|4620|4621.5|4620|4621.5|4620.5|4621|4620|0
1635415910000|2021-10-28 10:11:50|4621|4619.5|4620|4619|4621.5|4619.5|4620|4619|724
1635415920000|2021-10-28 10:12:00|4619.5|4618.5|4620.5|4619.5|4620.5|4619.5|4619.5|4618.5|296
1635415930000|2021-10-28 10:12:10|||||||||120
1635415960000|2021-10-28 10:12:40|||||||||160
1635415970000|2021-10-28 10:12:50|4620|4619|4620|4618.5|4620|4619|4619.5|4618.5|795
1635415980000|2021-10-28 10:13:00||4619||4619||4619||4619|0
1635416000000|2021-10-28 10:13:20|4619.5||4619.5||4620||4619.5||125
1635416010000|2021-10-28 10:13:30|4619|4618.5|4619|4618|4619.5|4619|4618.5|4618|1301
1635416020000|2021-10-28 10:13:40|4619.5|4618.5|4620|4619|4620|4619|4619.5|4618.5|1036
1635416030000|2021-10-28 10:13:50|||||||||64
1635416050000|2021-10-28 10:14:10|4619.5|4618.5|4618.5|4617.5|4619.5|4618.5|4618.5|4617.5|779
1635416060000|2021-10-28 10:14:20|4619|4618|4619|4618|4619|4618|4619|4618|407
1635416080000|2021-10-28 10:14:40||4617.5||4617.5||4617.5||4617.5|251
1635416090000|2021-10-28 10:14:50|4619.5|4618|4619|4618|4619.5|4618|4619|4618|2407
1635416100000|2021-10-28 10:15:00|||||||||257
1635416110000|2021-10-28 10:15:10|4619.5|4618.5|4620|4619|4620|4619|4619.5|4618.5|345
1635416120000|2021-10-28 10:15:20|4620.5|4619.5|4623|4622|4623|4622|4620.5|4619.5|2782
1635416130000|2021-10-28 10:15:30|4622.5|4621.5|4622.5|4621.5|4623|4622|4622.5|4621.5|20
1635416140000|2021-10-28 10:15:40|||||||||1
1635416160000|2021-10-28 10:16:00|4622|4621|4623|4622.5|4623|4622.5|4621.5|4621|3333
1635416170000|2021-10-28 10:16:10|4622.5|4622|4623|4622|4623|4622|4622.5|4622|301
1635416180000|2021-10-28 10:16:20|4622|4621.5|4623|4621.5|4623|4622|4622|4621.5|247
1635416190000|2021-10-28 10:16:30|4622.5||4622.5||4622.5||4622.5||530
1635416200000|2021-10-28 10:16:40|4622||4622||4622.5||4622||92
1635416220000|2021-10-28 10:17:00|4621.5|4621|4622|4621|4622|4621|4621.5|4621|43
1635416230000|2021-10-28 10:17:10|||||||||259
1635416250000|2021-10-28 10:17:30|||||||||21
1635416260000|2021-10-28 10:17:40|4623|4621.5|4623|4622|4623|4622|4622|4621.5|802
1635416270000|2021-10-28 10:17:50|4623.5|4622.5|4623|4622.5|4625.5|4623.5|4623|4622.5|1035
1635416280000|2021-10-28 10:18:00|4622.5|4622|4622|4621|4623|4622|4622|4621|824
1635416290000|2021-10-28 10:18:10|4623|4621.5|4624|4622.5|4624|4622.5|4623|4621.5|261
1635416300000|2021-10-28 10:18:20||4622||4622.5||4622.5||4622|0
1635416310000|2021-10-28 10:18:30||4623||4622.5||4623||4622.5|83
1635416320000|2021-10-28 10:18:40||4623||4623||4623||4623|0
1635416330000|2021-10-28 10:18:50|4623.5|4622.5|4624|4623|4624|4623|4623.5|4622.5|1589
1635416340000|2021-10-28 10:19:00|4623.5|4622.5|4624|4623|4624|4623|4623|4622|143
1635416380000|2021-10-28 10:19:40|4623.5||4624||4624||4623.5||18
1635416390000|2021-10-28 10:19:50|4623.5||4624||4624||4623.5||0
1635416410000|2021-10-28 10:20:10|4624.5|4623.5|4625.5|4623.5|4625.5|4624.5|4624.5|4623|988
1635416420000|2021-10-28 10:20:20|4626|4624|4627.5|4626.5|4628|4626.5|4626|4624|276
1635416430000|2021-10-28 10:20:30|4627|4626|4627|4626|4627.5|4626.5|4627|4626|571
1635416440000|2021-10-28 10:20:40|4627.5|4626.5|4628|4627|4628.5|4627.5|4627.5|4626.5|580
1635416460000|2021-10-28 10:21:00|||||||||10
1635416470000|2021-10-28 10:21:10|||||||||1
1635416510000|2021-10-28 10:21:50|4628.5|4627.5|4629.5|4628|4629.5|4628.5|4628|4627|684
1635416520000|2021-10-28 10:22:00||4628.5||4628.5||4628.5||4628.5|150
1635416540000|2021-10-28 10:22:20|||||||||1
1635416550000|2021-10-28 10:22:30|4629|4628|4630|4628.5|4630.5|4629.5|4629|4628|3408
1635416560000|2021-10-28 10:22:40|4629.5|4629|4629.5|4628.5|4630|4629.5|4629.5|4628.5|1485
1635416570000|2021-10-28 10:22:50|4630|4629|4629.5|4628.5|4630.5|4630|4629.5|4628.5|1224
1635416580000|2021-10-28 10:23:00|4630.5|4629|4630|4629|4630.5|4629|4630|4628.5|141
1635416590000|2021-10-28 10:23:10|4629.5|4628.5|4629|4627.5|4629.5|4628.5|4628|4627.5|2263
1635416610000|2021-10-28 10:23:30|4628.5|4627|4627|4625.5|4628.5|4627|4627|4625.5|1357
1635416620000|2021-10-28 10:23:40|4625.5|4625|4626.5|4625|4627|4625|4625|4623.5|407
1635416630000|2021-10-28 10:23:50|4627|4626|4626|4625|4627|4626.5|4626|4625|1097
1635416640000|2021-10-28 10:24:00|||||||||194
1635416670000|2021-10-28 10:24:30|4626.5|4625.5|4625|4624|4627.5|4626|4625|4624|1207
1635416680000|2021-10-28 10:24:40|4626|4624.5|4626|4624|4626.5|4624.5|4626|4624|124
1635416700000|2021-10-28 10:25:00|4625.5||4626||4626||4624.5||120
1635416710000|2021-10-28 10:25:10|4625.5|4624.5|4625.5|4624.5|4625.5|4624.5|4625|4624.5|170
1635416720000|2021-10-28 10:25:20|4625|4624|4625.5|4624|4625.5|4624|4625|4624|0
1635416730000|2021-10-28 10:25:30|4624.5|4623.5|4623.5|4622|4624.5|4623.5|4622|4620.5|2216
1635416740000|2021-10-28 10:25:40|4623|4622.5|4623.5|4622|4623.5|4622.5|4623|4622|192
1635416750000|2021-10-28 10:25:50|4623|4622.5|4623.5|4622.5|4623.5|4622.5|4623|4622.5|125
1635416760000|2021-10-28 10:26:00|4624|4623|4624|4622.5|4624.5|4623.5|4623.5|4622.5|897
1635416770000|2021-10-28 10:26:10|4623.5|4623|4624.5|4623.5|4625|4623.5|4623.5|4623|376
1635416780000|2021-10-28 10:26:20|4624||4624.5||4624.5||4624||129
1635416790000|2021-10-28 10:26:30|4624|4623|4624.5|4623|4624.5|4623|4624|4623|477
1635416800000|2021-10-28 10:26:40|4624|4623.5|4624|4623|4624.5|4623.5|4624|4623|138
1635416820000|2021-10-28 10:27:00|4624.5|4623.5|4624.5|4623.5|4624.5|4624|4624|4623|539
1635416830000|2021-10-28 10:27:10|||||||||20
1635416840000|2021-10-28 10:27:20|4625|4624|4625.5|4624|4625.5|4624.5|4625|4623.5|784
1635416850000|2021-10-28 10:27:30|4626|4624.5|4625.5|4624|4627.5|4626|4625.5|4624|2424
1635416860000|2021-10-28 10:27:40|4625||4625||4625||4625||0
1635416870000|2021-10-28 10:27:50|4624.5|4623.5|4624|4623|4624.5|4623.5|4624|4623|274
1635416880000|2021-10-28 10:28:00|4624.5|4623.5|4625|4623.5|4625|4624.5|4624.5|4623.5|765
1635416890000|2021-10-28 10:28:10|4624.5||4624.5||4624.5||4624.5||21
1635416900000|2021-10-28 10:28:20|4624|4623|4624|4623|4624.5|4623|4624|4623|420
1635416940000|2021-10-28 10:29:00|4623.5|4622.5|4621|4620|4624|4622.5|4621|4619.5|1165
1635416950000|2021-10-28 10:29:10|4621.5||4621||4621.5||4621||156
1635416970000|2021-10-28 10:29:30|||||||||30
1635416980000|2021-10-28 10:29:40|4620.5||4621||4621||4620.5||1
1635417000000|2021-10-28 10:30:00|4620.5|4619.5|4620.5|4619.5|4621|4619.5|4619.5|4619|757
1635417030000|2021-10-28 10:30:30|4621|4620|4620|4619|4621|4620.5|4619.5|4619|848
1635417040000|2021-10-28 10:30:40|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|4619|4618|485
1635417060000|2021-10-28 10:31:00|4619|4618|4619|4618|4619|4618.5|4618.5|4618|304
1635417070000|2021-10-28 10:31:10|4618.5|4617.5|4618|4617|4618.5|4618|4618|4617|2785
1635417080000|2021-10-28 10:31:20|4617.5|4616.5|4617.5|4616.5|4617.5|4616.5|4617|4616|785
1635417090000|2021-10-28 10:31:30||4616||4616||4616||4616|118
1635417100000|2021-10-28 10:31:40|4617|4615.5|4616.5|4615|4617.5|4615.5|4616.5|4615|664
1635417110000|2021-10-28 10:31:50|4617|4615.5|4616.5|4615.5|4617|4615.5|4616.5|4615|65
1635417120000|2021-10-28 10:32:00|4616||4616.5||4616.5||4616||239
1635417130000|2021-10-28 10:32:10|4616|4615|4615.5|4614.5|4616|4615|4614.5|4614|658
1635417140000|2021-10-28 10:32:20|4616|4615|4615|4614.5|4616.5|4615.5|4615|4614.5|1212
1635417150000|2021-10-28 10:32:30|4615.5|4615|4615.5|4614.5|4615.5|4615|4615.5|4614.5|125
1635417160000|2021-10-28 10:32:40|4616.5|4615|4617|4615.5|4617|4616.5|4615.5|4614.5|2335
1635417170000|2021-10-28 10:32:50||4616||4616||4616||4616|0
1635417180000|2021-10-28 10:33:00|||||||||41
1635417190000|2021-10-28 10:33:10|4616.5|4615.5|4616.5|4615.5|4617|4616|4616|4615.5|1495
1635417220000|2021-10-28 10:33:40|4616|4614.5|4615.5|4614|4616|4614.5|4615|4614|596
1635417230000|2021-10-28 10:33:50|4615|4614.5|4615|4614.5|4615|4614.5|4615|4614.5|117
1635417240000|2021-10-28 10:34:00|||||||||76
1635417250000|2021-10-28 10:34:10|4614.5|4614|4614.5|4613.5|4614.5|4614|4614.5|4613.5|773
1635417260000|2021-10-28 10:34:20|4614|4613|4616|4615|4616|4615|4613.5|4613|1353
1635417270000|2021-10-28 10:34:30|4615.5|4614.5|4615.5|4614.5|4616|4614.5|4615.5|4614.5|0
1635417280000|2021-10-28 10:34:40||4614||4614.5||4614.5||4613.5|1
1635417290000|2021-10-28 10:34:50|4615|4614|4615|4614|4615|4614|4615|4614|0
1635417300000|2021-10-28 10:35:00|4615.5||4615||4615.5||4615||0
1635417310000|2021-10-28 10:35:10|||||||||44
1635417320000|2021-10-28 10:35:20|4614.5|4613.5|4614|4613|4614.5|4613.5|4613.5|4613|828
1635417330000|2021-10-28 10:35:30|4614.5|4613.5|4614|4613|4614.5|4613.5|4614|4613|223
1635417340000|2021-10-28 10:35:40|4613.5|4612.5|4614|4612.5|4614|4613|4613|4612|282
1635417380000|2021-10-28 10:36:20|||||||||100
1635417390000|2021-10-28 10:36:30|4614.5|4613|4614.5|4614|4615|4614|4614.5|4612.5|1974
1635417400000|2021-10-28 10:36:40|4614|4613.5|4614|4613|4614|4613.5|4614|4613|35
1635417410000|2021-10-28 10:36:50|||||||||40
1635417420000|2021-10-28 10:37:00|4614.5|4613.5|4614|4613|4614.5|4613.5|4614|4613|188
1635417430000|2021-10-28 10:37:10|4613.5|4612.5|4612.5|4611.5|4613.5|4612.5|4612.5|4611.5|653
1635417450000|2021-10-28 10:37:30|4612|4612|4612.5|4612|4612.5|4612|4612|4612|215
1635417460000|2021-10-28 10:37:40|4613|4611.5|4613|4612|4613|4612|4613|4611.5|399
1635417470000|2021-10-28 10:37:50||4611.5||4612||4612||4611.5|3
1635417480000|2021-10-28 10:38:00|4614|4612.5|4614|4613.5|4614.5|4613.5|4613.5|4612|814
1635417500000|2021-10-28 10:38:20|4615||4615||4615||4615||172
1635417510000|2021-10-28 10:38:30|4614.5||4615||4615||4614.5||0
1635417520000|2021-10-28 10:38:40|4614.5||4614.5||4615||4614.5||2
1635417530000|2021-10-28 10:38:50|||||||||506
1635417540000|2021-10-28 10:39:00|4614|4613|4614.5|4613.5|4614.5|4613.5|4613.5|4611.5|1792
1635417550000|2021-10-28 10:39:10|4615|4614|4616|4614.5|4616|4614.5|4615|4614|1335
1635417560000|2021-10-28 10:39:20||4615||4614.5||4615||4614.5|108
1635417570000|2021-10-28 10:39:30|4616.5|4615|4619.5|4618|4620|4618|4616.5|4615|419
1635417580000|2021-10-28 10:39:40|4619||4619.5||4619.5||4619||0
1635417600000|2021-10-28 10:40:00|4619|4617.5|4619|4617.5|4619|4617.5|4618.5|4617.5|365
1635417610000|2021-10-28 10:40:10|4619.5|4618|4619.5|4618|4619.5|4618|4619.5|4618|136
1635417620000|2021-10-28 10:40:20|||||||||85
1635417630000|2021-10-28 10:40:30|4620|4618.5|4620|4619|4621|4619.5|4619.5|4618.5|735
1635417640000|2021-10-28 10:40:40|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|181
1635417650000|2021-10-28 10:40:50|||||||||2
1635417660000|2021-10-28 10:41:00|||||||||40
1635417680000|2021-10-28 10:41:20|4619||4619.5||4619.5||4619||0
1635417700000|2021-10-28 10:41:40||4619||4619||4619||4618.5|2
1635417720000|2021-10-28 10:42:00|4620|4619.5|4620.5|4619.5|4621|4620|4619.5|4619|1144
1635417730000|2021-10-28 10:42:10|4620|4619|4620|4619|4620.5|4619|4620|4619|325
1635417740000|2021-10-28 10:42:20|4619.5|4618.5|4619.5|4618.5|4619.5|4619|4619|4618|1879
1635417750000|2021-10-28 10:42:30|4619|4618|4619.5|4618|4619.5|4618|4619|4618|438
1635417760000|2021-10-28 10:42:40|4619||4619||4619||4619||149
1635417780000|2021-10-28 10:43:00|4619.5|4618.5|4619.5|4618|4619.5|4618.5|4619.5|4618|274
1635417790000|2021-10-28 10:43:10|4619||4619.5||4619.5||4619||0
1635417800000|2021-10-28 10:43:20||4618.5||4618||4618.5||4618|0
1635417810000|2021-10-28 10:43:30|||||||||355
1635417820000|2021-10-28 10:43:40|4619|4618.5|4619.5|4618.5|4619.5|4618.5|4619|4618.5|122
1635417830000|2021-10-28 10:43:50|||||||||71
1635417840000|2021-10-28 10:44:00|4620|4619|4618.5|4617.5|4620|4619.5|4618|4617.5|1872
1635417850000|2021-10-28 10:44:10|4619||4619||4619||4619||10
1635417900000|2021-10-28 10:45:00|4619.5|4618|4619|4618|4620|4619|4619|4618|3561
1635417910000|2021-10-28 10:45:10|4618.5|4617.5|4619|4617.5|4619|4618|4618|4617.5|1436
1635417920000|2021-10-28 10:45:20|4619.5|4618|4620.5|4619|4621.5|4621|4619.5|4618|2676
1635417930000|2021-10-28 10:45:30|4620|4618.5|4618.5|4617.5|4620|4618.5|4618.5|4617.5|645
1635417940000|2021-10-28 10:45:40|4618|4616.5|4618|4617|4618.5|4617|4617.5|4616.5|1116
1635417950000|2021-10-28 10:45:50|4617.5||4618||4618||4617.5||3
1635417970000|2021-10-28 10:46:10|4617.5|4616|4617.5|4616|4618|4616|4616.5|4615|652
1635417990000|2021-10-28 10:46:30|4617||4617||4617||4617||0
1635418010000|2021-10-28 10:46:50|||||||||600
1635418020000|2021-10-28 10:47:00|4617.5|4616.5|4617.5|4616.5|4618|4617|4617|4616.5|353
1635418030000|2021-10-28 10:47:10|4618|4617|4618|4617|4618|4617|4618|4617|79
1635418050000|2021-10-28 10:47:30|4617.5|4616.5|4617.5|4616.5|4618|4616.5|4617.5|4616.5|111
1635418060000|2021-10-28 10:47:40|4618|4617|4619|4618.5|4619|4618.5|4618|4616.5|896
1635418070000|2021-10-28 10:47:50|4618.5|4618|4618.5|4617.5|4618.5|4618|4618|4617|501
1635418100000|2021-10-28 10:48:20|||||||||233
1635418110000|2021-10-28 10:48:30||4618||4617.5||4618||4617.5|0
1635418120000|2021-10-28 10:48:40|||||||||10
1635418130000|2021-10-28 10:48:50|4618|4617|4618|4617|4618|4617.5|4617.5|4617|687
1635418150000|2021-10-28 10:49:10|4618.5|4617.5|4618.5|4617|4618.5|4618|4618|4617|294
1635418170000|2021-10-28 10:49:30|4618||4618||4618||4618||0
1635418180000|2021-10-28 10:49:40|4618.5||4618||4618.5||4618||8
1635418190000|2021-10-28 10:49:50|4618.5|4617.5|4618|4617|4618.5|4617.5|4618|4617|202
1635418210000|2021-10-28 10:50:10|||||||||22
1635418230000|2021-10-28 10:50:30|||||||||65
1635418240000|2021-10-28 10:50:40|||||||||35
1635418250000|2021-10-28 10:50:50|||||||||107
1635418270000|2021-10-28 10:51:10|4617.5|4618|4616.5|4616|4618.5|4618|4616|4615.5|3523
1635418280000|2021-10-28 10:51:20|4617|4616.5|4617.5|4616.5|4617.5|4617|4617|4616|632
1635418290000|2021-10-28 10:51:30|4617|4617|4617.5|4616.5|4617.5|4617|4617|4616.5|548
1635418300000|2021-10-28 10:51:40|4618|4617|4621.5|4620|4621.5|4620|4618|4616.5|1300
1635418330000|2021-10-28 10:52:10|4622.5|4620.5|4623.5|4622|4624|4622|4622|4620.5|424
1635418340000|2021-10-28 10:52:20|4623|4622.5|4623.5|4622|4623.5|4622.5|4623|4622|0
1635418350000|2021-10-28 10:52:30|4624|4622.5|4624|4622.5|4624|4622.5|4624|4622.5|6
1635418360000|2021-10-28 10:52:40|4624.5|4623|4625|4623.5|4625|4623.5|4624|4623|246
1635418370000|2021-10-28 10:52:50||4624||4624||4624||4624|0
1635418380000|2021-10-28 10:53:00|4624.5|4623.5|4623|4622|4625|4623.5|4623|4622|1128
1635418390000|2021-10-28 10:53:10|4622.5|4621.5|4623|4622|4623|4622|4622.5|4621.5|376
1635418410000|2021-10-28 10:53:30|4622.5|4621.5|4621|4620|4622.5|4621.5|4621|4620|451
1635418420000|2021-10-28 10:53:40|4620.5|4619|4621|4619|4621|4619|4620|4619|50
1635418430000|2021-10-28 10:53:50|4620.5|4618.5|4620|4618.5|4620.5|4618.5|4620|4618.5|304
1635418450000|2021-10-28 10:54:10|4619.5||4619.5||4619.5||4619.5||71
1635418460000|2021-10-28 10:54:20|4620|4619|4620|4619|4620.5|4619.5|4620|4619|1255
1635418470000|2021-10-28 10:54:30|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|149
1635418480000|2021-10-28 10:54:40|4620|4619|4620|4619.5|4620|4619.5|4619.5|4618.5|458
1635418500000|2021-10-28 10:55:00|4620.5|4620|4622.5|4621|4623|4622|4620.5|4620|2246
1635418510000|2021-10-28 10:55:10|||||||||63
1635418520000|2021-10-28 10:55:20|||||||||22
1635418530000|2021-10-28 10:55:30|4622|4620.5|4623|4622|4624|4623|4621|4620.5|2512
1635418540000|2021-10-28 10:55:40|4622.5||4623||4623||4622.5||437
1635418560000|2021-10-28 10:56:00|4622.5|4621.5|4621.5|4620.5|4622.5|4621.5|4621.5|4620.5|811
1635418570000|2021-10-28 10:56:10|||||||||110
1635418580000|2021-10-28 10:56:20|4621|4620|4620.5|4619.5|4621.5|4620|4620|4619|532
1635418590000|2021-10-28 10:56:30||4620||4620||4620||4620|0
1635418600000|2021-10-28 10:56:40|4620|4619|4619.5|4618|4620|4619|4619.5|4618|432
1635418610000|2021-10-28 10:56:50||4618.5||4618.5||4618.5||4618|0
1635418620000|2021-10-28 10:57:00|4619|4618|4619|4618|4619|4618.5|4619|4618|0
1635418630000|2021-10-28 10:57:10||4617.5||4617.5||4617.5||4617.5|1
1635418650000|2021-10-28 10:57:30|4618.5|4617|4618.5|4617.5|4619|4617.5|4617.5|4617|230
1635418660000|2021-10-28 10:57:40|4618|4617|4618|4617|4618|4617|4618|4617|433
1635418680000|2021-10-28 10:58:00|4617.5||4618||4618||4617.5||291
1635418690000|2021-10-28 10:58:10|4617.5||4617.5||4617.5||4617.5||200
1635418700000|2021-10-28 10:58:20|4618|4617.5|4616.5|4616|4618|4617.5|4616.5|4615.5|2293
1635418710000|2021-10-28 10:58:30|4616|4615.5|4615.5|4615|4616.5|4616|4615.5|4615|2013
1635418720000|2021-10-28 10:58:40|4616.5|4615.5|4617.5|4616.5|4617.5|4617|4615.5|4615|2991
1635418730000|2021-10-28 10:58:50|4618|4617|4619|4617.5|4620|4618|4618|4616.5|852
1635418750000|2021-10-28 10:59:10|4618.5|4617|4618|4617|4618.5|4617.5|4617.5|4616.5|2281
1635418760000|2021-10-28 10:59:20|4617.5||4617.5||4617.5||4617.5||0
1635418770000|2021-10-28 10:59:30|4617|4616.5|4617.5|4616.5|4617.5|4617|4617|4616.5|2525
1635418780000|2021-10-28 10:59:40|4617|4617|4618.5|4618|4618.5|4618|4617|4616.5|808
1635418790000|2021-10-28 10:59:50|4618|4617.5|4618|4617.5|4618.5|4618|4618|4617.5|1191
1635418800000|2021-10-28 11:00:00|4618.5|4617|4620|4618.5|4620|4618.5|4618.5|4617|727
1635418820000|2021-10-28 11:00:20|4619.5|4618|4619|4618|4619.5|4618.5|4619|4618|850
1635418830000|2021-10-28 11:00:30|4618.5|4617.5|4618.5|4618|4618.5|4618|4618|4617.5|319
1635418840000|2021-10-28 11:00:40||4617.5||4617.5||4617.5||4617.5|0
1635418850000|2021-10-28 11:00:50|4618|4618|4617.5|4617|4618.5|4618|4617.5|4617|1674
1635418860000|2021-10-28 11:01:00|4617|4616.5|4616|4615|4617|4616.5|4616|4615|2266
1635418870000|2021-10-28 11:01:10|4615.5|4614.5|4615|4613.5|4615.5|4614.5|4613.5|4613|965
1635418880000|2021-10-28 11:01:20|4616|4614|4616|4615.5|4616.5|4615.5|4615.5|4614|939
1635418890000|2021-10-28 11:01:30|4616.5||4616.5||4616.5||4616.5||103
1635418910000|2021-10-28 11:01:50|4616|4616|4617|4616|4617.5|4616.5|4616|4615.5|733
1635418920000|2021-10-28 11:02:00|4617.5|4616.5|4618.5|4616.5|4618.5|4617.5|4617.5|4616.5|119
1635418930000|2021-10-28 11:02:10|4618||4618.5||4618.5||4618||0
1635418940000|2021-10-28 11:02:20|4618||4618||4618||4618||0
1635418950000|2021-10-28 11:02:30|4617.5|4616|4617.5|4616.5|4617.5|4616.5|4616.5|4616|735
1635418960000|2021-10-28 11:02:40|||||||||6
1635418980000|2021-10-28 11:03:00|4618|4617|4619|4618|4619|4618|4617.5|4617|2838
1635419000000|2021-10-28 11:03:20|4620|4618.5|4619.5|4618|4620|4619|4619.5|4618|1284
1635419010000|2021-10-28 11:03:30|4620|4618.5|4620|4618.5|4621|4620.5|4619.5|4618.5|1800
1635419020000|2021-10-28 11:03:40|4619.5|4619|4619.5|4618.5|4620|4619|4619|4618.5|2594
1635419030000|2021-10-28 11:03:50|4619|4618|4619|4618|4619|4618|4618.5|4618|239
1635419040000|2021-10-28 11:04:00|4618.5|4617.5|4617|4616|4619|4617.5|4616.5|4616|1479
1635419050000|2021-10-28 11:04:10|4616.5|4615.5|4617|4615|4617|4615.5|4616.5|4615|323
1635419060000|2021-10-28 11:04:20|4617.5|4615.5|4617.5|4616.5|4617.5|4617|4617|4615.5|1956
1635419070000|2021-10-28 11:04:30|||||||||30
1635419110000|2021-10-28 11:05:10|||||||||10
1635419120000|2021-10-28 11:05:20|4617||4617.5||4617.5||4617||828
1635419130000|2021-10-28 11:05:30|4617||4617||4617.5||4617||100
1635419140000|2021-10-28 11:05:40|||||||||168
1635419150000|2021-10-28 11:05:50|4617.5|4617|4617.5|4616.5|4617.5|4617|4617.5|4616.5|659
1635419160000|2021-10-28 11:06:00|4618|4617|4618|4617|4618|4617|4618|4617|860
1635419170000|2021-10-28 11:06:10||4616.5||4617||4617||4616.5|0
1635419180000|2021-10-28 11:06:20||4616.5||4617||4617||4616.5|0
1635419190000|2021-10-28 11:06:30|||||||||239
1635419200000|2021-10-28 11:06:40|||||||||234
1635419210000|2021-10-28 11:06:50|4617.5|4616.5|4618|4616.5|4618|4616.5|4617.5|4616.5|214
1635419230000|2021-10-28 11:07:10|4617.5|4617|4617.5|4616.5|4617.5|4617|4617.5|4616.5|80
1635419240000|2021-10-28 11:07:20|||||||||1411
1635419260000|2021-10-28 11:07:40|4617|4616|4617|4616|4617|4616.5|4616.5|4616|591
1635419270000|2021-10-28 11:07:50|4616.5||4617||4617||4616.5||72
1635419280000|2021-10-28 11:08:00|4617.5|4616.5|4617|4616|4617.5|4616.5|4617|4616|182
1635419290000|2021-10-28 11:08:10|4617.5|4616.5|4617.5|4616|4617.5|4617|4617.5|4616|527
1635419310000|2021-10-28 11:08:30|4618|4616.5|4620|4618.5|4621.5|4620|4618|4616.5|2262
1635419320000|2021-10-28 11:08:40|4619.5|4618|4619|4618|4620|4618|4619|4618|373
1635419330000|2021-10-28 11:08:50|4618.5|4617.5|4618|4616.5|4619|4617.5|4618|4616.5|363
1635419360000|2021-10-28 11:09:20|4618.5|4617|4618.5|4617.5|4618.5|4617.5|4618.5|4617|479
1635419380000|2021-10-28 11:09:40|4619|4618|4624|4623|4626.5|4626|4619|4617.5|7242
1635419390000|2021-10-28 11:09:50|4623.5|4622.5|4622.5|4621.5|4624|4622.5|4622.5|4621|1010
1635419400000|2021-10-28 11:10:00|4622|4621|4622.5|4621|4622.5|4621|4622|4620|362
1635419410000|2021-10-28 11:10:10|4623|4621.5|4624|4622.5|4624|4622.5|4623|4621.5|689
1635419420000|2021-10-28 11:10:20|4624.5|4623|4626|4625|4627.5|4627|4624.5|4622.5|3030
1635419430000|2021-10-28 11:10:30|4625.5|4624.5|4623.5|4622|4625.5|4624.5|4623.5|4622|585
1635419440000|2021-10-28 11:10:40|4623|4621.5|4622.5|4621|4623|4621.5|4622.5|4621|0
1635419450000|2021-10-28 11:10:50|4622||4622||4622||4622||0
1635419460000|2021-10-28 11:11:00|4621.5|4620.5|4621|4620|4621.5|4620.5|4621|4619.5|165
1635419470000|2021-10-28 11:11:10||4619.5||4620||4620||4619.5|125
1635419480000|2021-10-28 11:11:20||4619.5||4620||4620||4619.5|0
1635419490000|2021-10-28 11:11:30|4620.5|4619.5|4620.5|4620|4621|4620|4620|4619|798
1635419510000|2021-10-28 11:11:50|4621|4619.5|4620.5|4619|4621|4619.5|4620|4619|713
1635419520000|2021-10-28 11:12:00|4620|4619.5|4620|4619|4620.5|4619.5|4620|4619|46
1635419540000|2021-10-28 11:12:20|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|286
1635419550000|2021-10-28 11:12:30|4619|4618|4619|4617.5|4619|4618|4618|4617|453
1635419560000|2021-10-28 11:12:40|4619.5|4618|4619.5|4618.5|4619.5|4618.5|4619.5|4617.5|221
1635419580000|2021-10-28 11:13:00|4619|4617.5|4619|4617.5|4619|4618.5|4618.5|4617.5|355
1635419600000|2021-10-28 11:13:20|4619.5|4618|4619.5|4618.5|4619.5|4618.5|4619.5|4618|89
1635419610000|2021-10-28 11:13:30|4620|4618|4620.5|4619.5|4620.5|4620|4620|4618|1053
1635419620000|2021-10-28 11:13:40|4620|4620|4620|4618.5|4620|4620|4619.5|4618.5|536
1635419630000|2021-10-28 11:13:50||4618||4618.5||4618.5||4618|0
1635419640000|2021-10-28 11:14:00||4618||4618.5||4618.5||4618|36
1635419650000|2021-10-28 11:14:10||4618||4618||4618.5||4618|0
1635419660000|2021-10-28 11:14:20||4618.5||4619||4619||4618.5|0
1635419680000|2021-10-28 11:14:40|||||||||572
1635419690000|2021-10-28 11:14:50|4619.5|4619.5|4619.5|4618.5|4619.5|4619.5|4619.5|4618.5|693
1635419700000|2021-10-28 11:15:00|4619|4618|4619|4618|4619.5|4618|4619|4618|192
1635419710000|2021-10-28 11:15:10|4618.5||4619||4619||4618.5||2
1635419740000|2021-10-28 11:15:40|||||||||6
1635419750000|2021-10-28 11:15:50|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|444
1635419760000|2021-10-28 11:16:00|4619||4619.5||4619.5||4619||55
1635419780000|2021-10-28 11:16:20||4619||4618.5||4619||4618.5|153
1635419790000|2021-10-28 11:16:30|4620|4619|4619.5|4619|4620|4619.5|4619.5|4619|194
1635419800000|2021-10-28 11:16:40|4620|4619.5|4621.5|4620.5|4621.5|4620.5|4620|4619.5|1490
1635419810000|2021-10-28 11:16:50|4621|4619.5|4621|4619.5|4621|4619.5|4621|4619|176
1635419820000|2021-10-28 11:17:00|4620.5|4619|4620|4619|4620.5|4619|4620|4619|100
1635419830000|2021-10-28 11:17:10|4621|4619.5|4621|4619.5|4621|4619.5|4621|4619.5|176
1635419840000|2021-10-28 11:17:20|4621.5|4620|4622|4621|4622|4621|4621.5|4620|801
1635419850000|2021-10-28 11:17:30|4623|4621.5|4623.5|4622.5|4624|4622.5|4623|4621.5|566
1635419880000|2021-10-28 11:18:00|4624.5|4623|4623.5|4623|4624.5|4623.5|4623.5|4622.5|153
1635419890000|2021-10-28 11:18:10|4624.5|4623.5|4625|4624|4625|4624|4623.5|4623|169
1635419900000|2021-10-28 11:18:20|4625.5||4625||4625.5||4625||0
1635419910000|2021-10-28 11:18:30|4625.5|4624.5|4625.5|4624.5|4626|4624.5|4625.5|4624|143
1635419920000|2021-10-28 11:18:40|4625|4624|4624.5|4623.5|4625.5|4625|4624|4623|1590
1635419930000|2021-10-28 11:18:50|4625||4625||4625||4625||0
1635419940000|2021-10-28 11:19:00|4625.5|4624|4623|4622|4625.5|4625|4623|4622|1181
1635419950000|2021-10-28 11:19:10|4622.5|4621|4621|4619.5|4622.5|4621|4621|4619.5|348
1635419960000|2021-10-28 11:19:20||4619||4619||4619.5||4619|0
1635419970000|2021-10-28 11:19:30||4619.5||4619.5||4619.5||4619|0
1635419980000|2021-10-28 11:19:40|4620.5||4621||4621||4620||131
1635420010000|2021-10-28 11:20:10|||||||||119
1635420030000|2021-10-28 11:20:30|4620.5|4619|4620|4618.5|4620.5|4619|4620|4618.5|211
1635420040000|2021-10-28 11:20:40||4618||4618||4618.5||4618|0
1635420050000|2021-10-28 11:20:50|||||||||102
1635420060000|2021-10-28 11:21:00|||||||||100
1635420070000|2021-10-28 11:21:10|4619|4618.5|4620|4618.5|4620|4619|4618.5|4618|398
1635420080000|2021-10-28 11:21:20|4619.5|4618|4618.5|4617.5|4619.5|4618|4618.5|4617.5|377
1635420110000|2021-10-28 11:21:50|||||||||25
1635420120000|2021-10-28 11:22:00|4619|4618|4619|4617.5|4619|4618.5|4619|4617.5|224
1635420130000|2021-10-28 11:22:10||4618||4618||4618||4618|0
1635420140000|2021-10-28 11:22:20||4617.5||4617.5||4617.5||4617.5|0
1635420150000|2021-10-28 11:22:30||4618||4617.5||4618||4617.5|120
1635420160000|2021-10-28 11:22:40||4618||4618||4618||4618|0
1635420180000|2021-10-28 11:23:00|||||||||57
1635420190000|2021-10-28 11:23:10|4618.5|4617.5|4619|4618|4619|4618|4618.5|4617.5|285
1635420200000|2021-10-28 11:23:20|4619.5|4618.5|4619|4618.5|4619.5|4618.5|4619|4618|464
1635420210000|2021-10-28 11:23:30|4619.5||4619.5||4620||4619.5||357
1635420220000|2021-10-28 11:23:40|4620|4619|4620|4619|4620.5|4619|4619.5|4618.5|558
1635420230000|2021-10-28 11:23:50|4619.5|4618.5|4619.5|4618|4619.5|4618.5|4619.5|4618|137
1635420240000|2021-10-28 11:24:00|||||||||270
1635420250000|2021-10-28 11:24:10|4619|4617.5|4618.5|4617.5|4619|4617.5|4618.5|4617.5|29
1635420260000|2021-10-28 11:24:20|||||||||17
1635420270000|2021-10-28 11:24:30|4618|4616.5|4616.5|4614.5|4618|4616.5|4616.5|4614.5|36
1635420280000|2021-10-28 11:24:40||4615||4615||4615||4615|0
1635420290000|2021-10-28 11:24:50|4616|4614|4616.5|4614|4616.5|4615|4615|4614|1162
1635420300000|2021-10-28 11:25:00|4616|4614.5|4613.5|4612|4616|4614.5|4613.5|4611.5|424
1635420310000|2021-10-28 11:25:10|4614|4612.5|4615|4614|4615|4614|4614|4612.5|3963
1635420320000|2021-10-28 11:25:20|4614.5|4613.5|4615|4614|4615|4614|4614.5|4613|130
1635420330000|2021-10-28 11:25:30|4615.5|4614.5|4615.5|4614.5|4615.5|4615|4615.5|4614.5|308
1635420350000|2021-10-28 11:25:50|4616|4615|4616|4615|4616.5|4615.5|4616|4614.5|706
1635420360000|2021-10-28 11:26:00|4616.5||4616||4616.5||4616||188
1635420370000|2021-10-28 11:26:10|4616.5||4616.5||4616.5||4616.5||130
1635420380000|2021-10-28 11:26:20|4616||4616||4616||4616||0
1635420390000|2021-10-28 11:26:30|4616.5|4615.5|4616.5|4616|4617|4616|4616.5|4615.5|641
1635420400000|2021-10-28 11:26:40|4617|4615.5|4616|4614.5|4617|4615.5|4616|4614.5|449
1635420410000|2021-10-28 11:26:50|4615.5|4614|4616|4614|4616|4614.5|4615|4613.5|624
1635420420000|2021-10-28 11:27:00||4614.5||4614||4614.5||4614|360
1635420440000|2021-10-28 11:27:20|||||||||6
1635420450000|2021-10-28 11:27:30|||||||||3000
1635420460000|2021-10-28 11:27:40|4616.5|4614.5|4618|4616.5|4618|4616.5|4616.5|4614|4680
1635420470000|2021-10-28 11:27:50||4617||4617||4617||4617|176
1635420480000|2021-10-28 11:28:00|4617.5|4616.5|4617.5|4616.5|4617.5|4616.5|4617.5|4616.5|305
1635420490000|2021-10-28 11:28:10|4617|4616|4617.5|4616|4617.5|4616.5|4617|4615.5|379
1635420500000|2021-10-28 11:28:20|4616.5|4615.5|4616.5|4615.5|4616.5|4615.5|4616.5|4615.5|184
1635420510000|2021-10-28 11:28:30|4616|4615|4617.5|4616|4617.5|4616|4616|4615|1134
1635420520000|2021-10-28 11:28:40||4615.5||4615.5||4615.5||4615.5|0
1635420530000|2021-10-28 11:28:50|4617|4616|4618.5|4617.5|4618.5|4617.5|4617|4615.5|616
1635420540000|2021-10-28 11:29:00|4618|4617|4617.5|4616.5|4618|4617|4617.5|4616.5|418
1635420550000|2021-10-28 11:29:10|4617|4616|4616.5|4615|4617|4616|4616|4614.5|540
1635420560000|2021-10-28 11:29:20|4617|4614.5|4616.5|4615|4617|4615|4616.5|4614.5|0
1635420580000|2021-10-28 11:29:40|4617|4615.5|4617.5|4616.5|4617.5|4616.5|4617|4615|604
1635420590000|2021-10-28 11:29:50|||||||||7
1635420600000|2021-10-28 11:30:00|4617|4616|4617|4616|4617.5|4616|4616.5|4614.5|1077
1635420610000|2021-10-28 11:30:10|4617.5||4617.5||4617.5||4617.5||0
1635420620000|2021-10-28 11:30:20|4617||4617||4617||4617||4
1635420640000|2021-10-28 11:30:40|4617.5|4616.5|4617.5|4616.5|4617.5|4616.5|4617|4616|160
1635420650000|2021-10-28 11:30:50||4616||4616||4616||4616|0
1635420660000|2021-10-28 11:31:00||4616.5||4616.5||4616.5||4616|1
1635420670000|2021-10-28 11:31:10|||||||||51
1635420690000|2021-10-28 11:31:30|4616.5|4616|4617.5|4616|4617.5|4616.5|4616.5|4616|642
1635420700000|2021-10-28 11:31:40||4616.5||4616.5||4616.5||4616|0
1635420720000|2021-10-28 11:32:00|4617|4616|4617.5|4616|4617.5|4616.5|4617|4616|458
1635420730000|2021-10-28 11:32:10||4616.5||4616.5||4616.5||4616|0
1635420740000|2021-10-28 11:32:20||4616||4616.5||4616.5||4616|0
1635420750000|2021-10-28 11:32:30||4616||4616.5||4616.5||4616|0
1635420760000|2021-10-28 11:32:40|||||||||11
1635420770000|2021-10-28 11:32:50|||||||||35
1635420780000|2021-10-28 11:33:00|4617|4616|4617|4616|4617.5|4616|4617|4616|182
1635420790000|2021-10-28 11:33:10|||||||||241
1635420800000|2021-10-28 11:33:20|||||||||215
1635420810000|2021-10-28 11:33:30|||||||||91
1635420820000|2021-10-28 11:33:40|4616.5||4616.5||4616.5||4616.5||34
1635420830000|2021-10-28 11:33:50||4615.5||4615.5||4615.5||4615.5|64
1635420840000|2021-10-28 11:34:00|4616|4615|4616|4615.5|4616|4615.5|4615.5|4615|197
1635420850000|2021-10-28 11:34:10|||||||||1
1635420860000|2021-10-28 11:34:20|4616.5|4616|4617|4616.5|4617|4616.5|4616.5|4616|1469
1635420870000|2021-10-28 11:34:30|4617.5|4617|4617.5|4617|4617.5|4617|4617|4617|1329
1635420890000|2021-10-28 11:34:50||4616||4616.5||4616.5||4616|41
1635420920000|2021-10-28 11:35:20|4618.5|4617|4619.5|4618.5|4619.5|4618.5|4618.5|4617|5742
1635420930000|2021-10-28 11:35:30|4620|4619|4621|4619.5|4622|4620.5|4620|4618.5|1188
1635420940000|2021-10-28 11:35:40|4621.5|4620|4621|4620|4622|4620.5|4621|4620|423
1635420950000|2021-10-28 11:35:50|||||||||146
1635420980000|2021-10-28 11:36:20|4622|4620.5|4621|4620.5|4622|4621|4621|4620.5|231
1635420990000|2021-10-28 11:36:30|4621.5||4621||4621.5||4621||7
1635421000000|2021-10-28 11:36:40||4620||4620||4620||4620|96
1635421010000|2021-10-28 11:36:50|4621.5|4621|4621.5|4620.5|4621.5|4621|4621|4620|426
1635421030000|2021-10-28 11:37:10|4621|4620|4621|4620|4621|4620|4621|4620|119
1635421040000|2021-10-28 11:37:20|4621.5|4620.5|4621|4620|4621.5|4620.5|4621|4620|162
1635421050000|2021-10-28 11:37:30|||||||||35
1635421070000|2021-10-28 11:37:50|||||||||210
1635421080000|2021-10-28 11:38:00|||||||||210
1635421090000|2021-10-28 11:38:10|4621.5|4620.5|4621|4620|4621.5|4621|4620.5|4620|741
1635421110000|2021-10-28 11:38:30|4621.5|4620.5|4622|4621|4622.5|4621|4621.5|4620.5|947
1635421120000|2021-10-28 11:38:40|||||||||171
1635421130000|2021-10-28 11:38:50|4621.5|4620.5|4620.5|4619.5|4622|4620.5|4620|4619|1832
1635421140000|2021-10-28 11:39:00|4620|4619|4620|4619|4620|4619.5|4619.5|4619|414
1635421170000|2021-10-28 11:39:30|4619.5|4618.5|4619.5|4618.5|4620|4618.5|4619|4618.5|243
1635421200000|2021-10-28 11:40:00|4619||4619.5||4619.5||4619||55
1635421230000|2021-10-28 11:40:30|4619|4618|4619.5|4618.5|4619.5|4618.5|4619|4617.5|235
1635421240000|2021-10-28 11:40:40|4619||4619.5||4619.5||4619||1
1635421250000|2021-10-28 11:40:50|||||||||20
1635421260000|2021-10-28 11:41:00|4619|4618|4619|4617.5|4619|4618|4619|4617.5|85
1635421270000|2021-10-28 11:41:10|4618.5|4618|4618.5|4617.5|4619|4618|4618.5|4617.5|15
1635421290000|2021-10-28 11:41:30|4618|4617|4618.5|4617.5|4618.5|4617.5|4618|4617|1117
1635421300000|2021-10-28 11:41:40|4618|4617|4618|4617|4618.5|4617.5|4618|4617|233
1635421310000|2021-10-28 11:41:50|4618.5|4617.5|4620.5|4619.5|4620.5|4619.5|4618.5|4617.5|2783
1635421320000|2021-10-28 11:42:00|4621|4620|4620.5|4619.5|4621|4620|4620.5|4619.5|756
1635421330000|2021-10-28 11:42:10|4621|4620|4621|4619.5|4621|4620|4621|4619.5|270
1635421350000|2021-10-28 11:42:30|4620.5|4620|4620.5|4619.5|4621|4620|4620.5|4619.5|228
1635421360000|2021-10-28 11:42:40|4620|4619|4620.5|4619.5|4621|4620|4620|4619|1353
1635421370000|2021-10-28 11:42:50|4620|4619|4621|4619.5|4621|4619.5|4620|4619|462
1635421380000|2021-10-28 11:43:00|||||||||7
1635421420000|2021-10-28 11:43:40|||||||||25
1635421430000|2021-10-28 11:43:50|||||||||60
1635421440000|2021-10-28 11:44:00||4620||4619.5||4620||4619.5|7
1635421450000|2021-10-28 11:44:10||4620||4619.5||4620||4619.5|62
1635421460000|2021-10-28 11:44:20|4620.5|4620|4620.5|4619.5|4620.5|4620|4620.5|4619.5|363
1635421470000|2021-10-28 11:44:30|4620|4619|4620|4619|4620|4619.5|4619.5|4619|337
1635421480000|2021-10-28 11:44:40|4619.5||4620||4620||4619.5||0
1635421490000|2021-10-28 11:44:50|4619.5||4620||4620||4619.5||0
1635421500000|2021-10-28 11:45:00|4619.5|4618|4619.5|4618.5|4619.5|4618.5|4619.5|4618|154
1635421510000|2021-10-28 11:45:10|||||||||10
1635421530000|2021-10-28 11:45:30|||||||||50
1635421540000|2021-10-28 11:45:40|4620|4619|4620.5|4619|4620.5|4619.5|4619.5|4619|1567
1635421550000|2021-10-28 11:45:50|4621|4619.5|4621.5|4619.5|4622|4620.5|4620.5|4619|1553
1635421560000|2021-10-28 11:46:00|4620.5|4619|4620.5|4619.5|4621.5|4620|4619.5|4618.5|1333
1635421570000|2021-10-28 11:46:10|4619.5|4619|4621|4619.5|4621|4620|4619.5|4619|448
1635421580000|2021-10-28 11:46:20|4621.5|4620|4621.5|4620.5|4622|4621.5|4621|4620|758
1635421590000|2021-10-28 11:46:30|4622|4621|4622|4621|4622|4621|4622|4620.5|155
1635421600000|2021-10-28 11:46:40|||||||||82
1635421610000|2021-10-28 11:46:50|4621.5|4620.5|4621|4620.5|4622|4620.5|4621|4620.5|87
1635421620000|2021-10-28 11:47:00|4621.5|4619.5|4620.5|4619.5|4621.5|4619.5|4620.5|4619.5|378
1635421630000|2021-10-28 11:47:10|4620|4619|4620.5|4618.5|4620.5|4619|4619.5|4618.5|442
1635421640000|2021-10-28 11:47:20||4619||4619||4619||4619|0
1635421650000|2021-10-28 11:47:30|4621|4619.5|4620.5|4619.5|4621|4620|4620.5|4619.5|2855
1635421660000|2021-10-28 11:47:40|4621|4620|4621.5|4620.5|4621.5|4620.5|4621|4620|214
1635421670000|2021-10-28 11:47:50|4621|4620|4621|4619.5|4621|4620|4621|4619.5|468
1635421680000|2021-10-28 11:48:00|4620.5|4619|4620|4618.5|4621|4619|4620|4618.5|355
1635421690000|2021-10-28 11:48:10|4619.5|4619|4620|4619|4620.5|4619|4619.5|4618.5|425
1635421700000|2021-10-28 11:48:20||4618.5||4618.5||4619||4618.5|0
1635421710000|2021-10-28 11:48:30||4619||4618.5||4619||4618.5|0
1635421720000|2021-10-28 11:48:40||4619||4618.5||4619||4618.5|7
1635421730000|2021-10-28 11:48:50||4619||4618.5||4619||4618.5|0
1635421740000|2021-10-28 11:49:00||4619||4619||4619||4619|0
1635421760000|2021-10-28 11:49:20|||||||||14
1635421770000|2021-10-28 11:49:30|4619.5||4620||4620||4619.5||350
1635421800000|2021-10-28 11:50:00|||||||||2530
1635421810000|2021-10-28 11:50:10|4620.5|4619.5|4621|4619|4621.5|4620|4620|4619|1993
1635421820000|2021-10-28 11:50:20|4620.5|4619.5|4620|4619|4620.5|4619.5|4620|4619|1
1635421830000|2021-10-28 11:50:30|4620.5||4620||4620.5||4620||0
1635421860000|2021-10-28 11:51:00|4619.5|4618.5|4620|4618.5|4620|4618.5|4619.5|4618.5|524
1635421880000|2021-10-28 11:51:20|4619.5|4618|4619|4618|4620|4618|4619|4618|760
1635421900000|2021-10-28 11:51:40|4619.5|4618.5|4619.5|4618.5|4620|4619|4619.5|4618.5|111
1635421910000|2021-10-28 11:51:50|||||||||55
1635421950000|2021-10-28 11:52:30|||||||||495
1635421970000|2021-10-28 11:52:50|4620|4619|4620.5|4619.5|4620.5|4620|4619.5|4619|13077
1635421980000|2021-10-28 11:53:00|4620|4620|4620|4619.5|4620.5|4620|4620|4619.5|188
1635421990000|2021-10-28 11:53:10|4619.5|4618.5|4620.5|4619|4620.5|4620|4619.5|4618.5|1512
1635422000000|2021-10-28 11:53:20|||||||||38
1635422030000|2021-10-28 11:53:50|4620|4618.5|4619|4618|4620.5|4618.5|4618.5|4618|3177
1635422040000|2021-10-28 11:54:00|4618.5|4617.5|4618|4617|4618.5|4617.5|4618|4617|340
1635422050000|2021-10-28 11:54:10|4618.5||4618||4618.5||4618||100
1635422090000|2021-10-28 11:54:50|4617.5|4616.5|4617.5|4616.5|4618|4616.5|4616.5|4616|1076
1635422100000|2021-10-28 11:55:00|4618|4617|4618.5|4617.5|4618.5|4617.5|4618|4617|450
1635422130000|2021-10-28 11:55:30|4619|4618|4619|4618|4619|4618.5|4619|4617.5|611
1635422140000|2021-10-28 11:55:40|4619.5|4618.5|4619.5|4618.5|4619.5|4619|4619.5|4618.5|119
1635422150000|2021-10-28 11:55:50|||||||||200
1635422160000|2021-10-28 11:56:00|4619|4618|4619|4617.5|4619.5|4618|4618|4617|961
1635422170000|2021-10-28 11:56:10|4619.5|4618|4619.5|4618.5|4619.5|4618.5|4619|4618|0
1635422180000|2021-10-28 11:56:20||4619||4618.5||4619||4618.5|380
1635422190000|2021-10-28 11:56:30|4620|4619|4621|4619.5|4621.5|4620|4620|4619|1460
1635422200000|2021-10-28 11:56:40||4619||4619.5||4619.5||4619|0
1635422210000|2021-10-28 11:56:50|4621.5|4620|4620.5|4619.5|4621.5|4620.5|4620.5|4619.5|1945
1635422220000|2021-10-28 11:57:00|4620|4619|4619|4617.5|4620|4619|4619|4617.5|626
1635422230000|2021-10-28 11:57:10|4618.5|4617|4618.5|4617|4619|4617|4618.5|4617|0
1635422240000|2021-10-28 11:57:20|4619|4617.5|4618.5|4617.5|4619|4617.5|4618.5|4617.5|0
1635422250000|2021-10-28 11:57:30||4617||4617||4617||4617|463
1635422260000|2021-10-28 11:57:40||4616.5||4617||4617||4616.5|0
1635422270000|2021-10-28 11:57:50|4618|4616.5|4618|4616.5|4618|4616.5|4618|4616.5|18
1635422280000|2021-10-28 11:58:00|||||||||65
1635422290000|2021-10-28 11:58:10|4617.5|4616|4617.5|4616|4618|4616|4617.5|4616|0
1635422300000|2021-10-28 11:58:20||4616.5||4616||4616.5||4616|218
1635422310000|2021-10-28 11:58:30||4616.5||4616.5||4616.5||4616.5|0
1635422330000|2021-10-28 11:58:50|||||||||26
1635422340000|2021-10-28 11:59:00|4617|4616|4617|4616|4617|4616|4617|4616|3
1635422350000|2021-10-28 11:59:10|4616.5|4615.5|4616.5|4616|4616.5|4616|4616|4614.5|744
1635422360000|2021-10-28 11:59:20|4616|4615|4616.5|4615.5|4616.5|4615.5|4616|4615|530
1635422370000|2021-10-28 11:59:30|4616|4616|4616.5|4615.5|4616.5|4616|4616|4615.5|32
1635422390000|2021-10-28 11:59:50||4616||4615.5||4616||4615.5|100
1635422400000|2021-10-28 12:00:00|||||||||10
1635422410000|2021-10-28 12:00:10|||||||||124
1635422420000|2021-10-28 12:00:20|4617|4616|4618|4617|4618|4617|4617|4616|1573
1635422430000|2021-10-28 12:00:30||4617.5||4617||4617.5||4617|70
1635422450000|2021-10-28 12:00:50|4618.5|4617.5|4619|4618|4619|4618|4618.5|4617.5|244
1635422460000|2021-10-28 12:01:00||4618.5||4618||4618.5||4618|65
1635422470000|2021-10-28 12:01:10|4619.5|4618.5|4619.5|4619|4619.5|4619|4619|4618|1265
1635422480000|2021-10-28 12:01:20|4620||4620||4620||4620||342
1635422520000|2021-10-28 12:02:00|4619.5|4618.5|4619|4618|4620|4618.5|4618|4617.5|1789
1635422530000|2021-10-28 12:02:10|4618.5|4617.5|4618.5|4617|4618.5|4617.5|4618.5|4617|0
1635422540000|2021-10-28 12:02:20|||||||||18
1635422550000|2021-10-28 12:02:30|4618||4618||4618.5||4618||0
1635422560000|2021-10-28 12:02:40||4617.5||4617.5||4617.5||4617.5|280
1635422570000|2021-10-28 12:02:50|||||||||85
1635422580000|2021-10-28 12:03:00|4618.5|4618|4618.5|4618|4618.5|4618|4618.5|4618|0
1635422590000|2021-10-28 12:03:10|4619|4618.5|4619|4618|4619|4618.5|4618.5|4618|753
1635422600000|2021-10-28 12:03:20|||||||||376
1635422610000|2021-10-28 12:03:30||4618.5||4618||4618.5||4618|0
1635422620000|2021-10-28 12:03:40|||||||||129
1635422630000|2021-10-28 12:03:50|||||||||12
1635422660000|2021-10-28 12:04:20|4618.5|4617.5|4618|4617|4618.5|4617.5|4617.5|4617|980
1635422670000|2021-10-28 12:04:30|4618.5|4617.5|4618.5|4617.5|4619|4617.5|4618.5|4617|711
1635422680000|2021-10-28 12:04:40||4618||4618||4618||4617.5|0
1635422700000|2021-10-28 12:05:00|4619|4618.5|4621.5|4619.5|4624.5|4623.5|4619|4618.5|4974
1635422710000|2021-10-28 12:05:10|4621|4620|4621|4619.5|4622|4621|4620.5|4619.5|1486
1635422720000|2021-10-28 12:05:20|4620.5|4620|4620|4619|4620.5|4620|4619.5|4618.5|1289
1635422730000|2021-10-28 12:05:30|4619.5|4618.5|4620.5|4619.5|4621|4620|4619|4618.5|1480
1635422740000|2021-10-28 12:05:40|4620|4619|4620|4618.5|4620|4619|4620|4618.5|167
1635422750000|2021-10-28 12:05:50|4619.5|4618|4619|4618|4619.5|4618.5|4618.5|4617|1719
1635422760000|2021-10-28 12:06:00|4618.5|4617.5|4618|4617.5|4619|4617.5|4618|4617|805
1635422770000|2021-10-28 12:06:10|4618.5|4617|4621|4619.5|4622|4620|4618|4617|3806
1635422780000|2021-10-28 12:06:20|4621.5|4620|4621|4619.5|4624.5|4623|4621|4619.5|3654
1635422790000|2021-10-28 12:06:30|||||||||326
1635422800000|2021-10-28 12:06:40|||||||||299
1635422810000|2021-10-28 12:06:50|||||||||446
1635422820000|2021-10-28 12:07:00|4620.5|4619|4622|4620.5|4623.5|4622.5|4620|4619|5615
1635422830000|2021-10-28 12:07:10|4621.5|4620|4622|4620.5|4622.5|4621|4621.5|4620|747
1635422840000|2021-10-28 12:07:20|4621.5|4620|4620.5|4619.5|4621.5|4620.5|4620.5|4619.5|640
1635422850000|2021-10-28 12:07:30|4620|4618.5|4619|4618|4620|4618.5|4619|4617.5|685
1635422860000|2021-10-28 12:07:40|4618.5|4617.5|4618.5|4617|4618.5|4617.5|4618.5|4616.5|612
1635422870000|2021-10-28 12:07:50|4619|4617.5|4619.5|4618|4619.5|4618|4619|4617.5|432
1635422880000|2021-10-28 12:08:00|4618.5|4617.5|4619.5|4618|4619.5|4618.5|4618.5|4617|426
1635422890000|2021-10-28 12:08:10|4620|4618.5|4621|4620|4621|4620.5|4620|4618|929
1635422900000|2021-10-28 12:08:20|4621.5|4619.5|4620|4618|4621.5|4619.5|4620|4618|946
1635422910000|2021-10-28 12:08:30||4618.5||4618||4618.5||4618|0
1635422920000|2021-10-28 12:08:40|4620.5|4618.5|4621|4619.5|4621|4619.5|4620.5|4618.5|0
1635422930000|2021-10-28 12:08:50||4619||4619||4619||4619|67
1635422940000|2021-10-28 12:09:00|4620.5|4618.5|4620|4618.5|4620.5|4618.5|4620|4618.5|119
1635422950000|2021-10-28 12:09:10|||||||||5
1635422970000|2021-10-28 12:09:30|4620.5|4619|4621|4620|4621|4620.5|4620.5|4619|653
1635422980000|2021-10-28 12:09:40|4621.5|4620.5|4624|4622|4625.5|4624.5|4621.5|4620|3410
1635422990000|2021-10-28 12:09:50|4623|4621.5|4622.5|4621|4625.5|4624|4622.5|4621|2961
1635423000000|2021-10-28 12:10:00|4622|4621.5|4623|4621.5|4623|4621.5|4621|4620|1064
1635423010000|2021-10-28 12:10:10|4623.5|4622|4623.5|4622.5|4623.5|4622.5|4623.5|4622|2
1635423020000|2021-10-28 12:10:20|4624|4623|4625|4623.5|4626|4624.5|4624|4622.5|821
1635423040000|2021-10-28 12:10:40|4624.5|4624|4625|4623.5|4625|4624|4624.5|4623.5|158
1635423050000|2021-10-28 12:10:50|||||||||40
1635423060000|2021-10-28 12:11:00|4624.5||4624.5||4624.5||4624.5||0
1635423070000|2021-10-28 12:11:10|4624|4623|4623|4621.5|4624.5|4623|4623|4621.5|1840
1635423080000|2021-10-28 12:11:20|4623.5|4622|4623|4621.5|4623.5|4622.5|4623|4621.5|132
1635423090000|2021-10-28 12:11:30|4623.5|4622|4623.5|4622.5|4624|4623.5|4623.5|4621.5|1583
1635423100000|2021-10-28 12:11:40|4624|4623|4626|4624|4628.5|4627|4624|4623|5178
1635423110000|2021-10-28 12:11:50|4625.5||4625.5||4625.5||4625.5||37
1635423120000|2021-10-28 12:12:00|4625|4623|4624.5|4623|4625.5|4623|4624.5|4623|1524
1635423140000|2021-10-28 12:12:20|4624|4622.5|4623.5|4622.5|4624|4622.5|4623.5|4622.5|324
1635423160000|2021-10-28 12:12:40|4623|4621.5|4623|4621.5|4623|4621.5|4623|4621.5|101
1635423170000|2021-10-28 12:12:50|4623.5|4621|4624.5|4623.5|4625|4624|4623.5|4621|2361
1635423180000|2021-10-28 12:13:00|4624|4623|4624|4622.5|4624|4623|4624|4622.5|96
1635423210000|2021-10-28 12:13:30||4623||4623||4623||4623|195
1635423220000|2021-10-28 12:13:40|4624.5|4623.5|4625|4624|4625|4624.5|4624.5|4623|957
1635423230000|2021-10-28 12:13:50|||||||||97
1635423250000|2021-10-28 12:14:10|4624.5|4623.5|4625|4623|4625|4624|4624.5|4623|541
1635423260000|2021-10-28 12:14:20||4623.5||4624||4624||4623.5|451
1635423280000|2021-10-28 12:14:40|4624.5|4623.5|4624.5|4623|4624.5|4623.5|4624.5|4623|337
1635423310000|2021-10-28 12:15:10|4625|4623.5|4625.5|4624.5|4625.5|4625|4624.5|4623|2044
1635423320000|2021-10-28 12:15:20|4626|4625|4627.5|4626|4628.5|4627|4626|4625|2013
1635423340000|2021-10-28 12:15:40||4625.5||4626||4626||4625.5|102
1635423350000|2021-10-28 12:15:50|4627|4625.5|4626.5|4625|4627|4625.5|4626|4625|233
1635423360000|2021-10-28 12:16:00|4626||4626||4626.5||4626||1
1635423370000|2021-10-28 12:16:10|4625.5|4624.5|4625.5|4624.5|4626|4624.5|4625.5|4624.5|223
1635423380000|2021-10-28 12:16:20|4625|4624|4624.5|4623|4625.5|4624|4624|4623|616
1635423390000|2021-10-28 12:16:30|||||||||109
1635423400000|2021-10-28 12:16:40|4624|4622|4623.5|4622.5|4624|4622.5|4623|4622|285
1635423410000|2021-10-28 12:16:50|4624|4623|4624|4622.5|4624|4623|4623.5|4622.5|67
1635423420000|2021-10-28 12:17:00|4624.5|4623|4624|4622.5|4624.5|4623.5|4623.5|4622.5|712
1635423450000|2021-10-28 12:17:30|4624.5|4623|4622.5|4621|4624.5|4623.5|4622.5|4620|1351
1635423470000|2021-10-28 12:17:50||4621.5||4621||4621.5||4621|1
1635423500000|2021-10-28 12:18:20|4623|4621.5|4622.5|4621|4623|4622|4622|4621|1500
1635423510000|2021-10-28 12:18:30|4623|4621.5|4621.5|4620.5|4623|4622.5|4621.5|4620.5|2063
1635423520000|2021-10-28 12:18:40|||||||||50
1635423530000|2021-10-28 12:18:50|4621|4620|4619.5|4618.5|4621|4620|4619.5|4618.5|320
1635423540000|2021-10-28 12:19:00|4619|4618|4618|4617|4619|4618|4618|4616.5|340
1635423550000|2021-10-28 12:19:10|4618.5|4617.5|4618.5|4617|4618.5|4618|4618.5|4617|199
1635423560000|2021-10-28 12:19:20|4618||4618||4618.5||4618||215
1635423570000|2021-10-28 12:19:30|4618.5|4617.5|4618.5|4617|4619|4618|4618|4617|663
1635423580000|2021-10-28 12:19:40|4618|4617.5|4618|4617.5|4619|4618|4618|4617.5|376
1635423590000|2021-10-28 12:19:50|4618.5|4618|4618|4617.5|4619|4618|4618|4617|403
1635423600000|2021-10-28 12:20:00|4618.5|4618|4620.5|4619.5|4621|4620|4618|4617.5|1138
1635423610000|2021-10-28 12:20:10|||||||||52
1635423620000|2021-10-28 12:20:20|||||||||73
1635423650000|2021-10-28 12:20:50|4620|4619|4620|4618.5|4620|4619|4619|4618.5|670
1635423660000|2021-10-28 12:21:00|4619.5|4618|4620|4618|4620|4618|4619|4617.5|250
1635423670000|2021-10-28 12:21:10||4618.5||4618.5||4618.5||4618.5|0
1635423690000|2021-10-28 12:21:30|||||||||49
1635423720000|2021-10-28 12:22:00|4619.5|4618|4618.5|4617.5|4620|4618|4618.5|4617.5|825
1635423730000|2021-10-28 12:22:10|4619|4618|4618.5|4618|4619|4618.5|4618.5|4617.5|508
1635423740000|2021-10-28 12:22:20|4619||4619||4619||4618.5||146
1635423750000|2021-10-28 12:22:30|||||||||200
1635423760000|2021-10-28 12:22:40||4618.5||4618||4618.5||4618|0
1635423770000|2021-10-28 12:22:50|4618.5||4619||4619||4618.5||0
1635423780000|2021-10-28 12:23:00|4618.5||4618.5||4619||4618.5||699
1635423790000|2021-10-28 12:23:10|4618|4617.5|4619|4617.5|4619|4618.5|4617.5|4617|1937
1635423810000|2021-10-28 12:23:30|4620|4618|4619.5|4618.5|4620|4619|4619.5|4618|419
1635423820000|2021-10-28 12:23:40|4619|4618|4619.5|4618|4619.5|4618.5|4619|4618|28
1635423840000|2021-10-28 12:24:00||4618.5||4618||4618.5||4618|124
1635423870000|2021-10-28 12:24:30|4619||4619||4619.5||4619||108
1635423880000|2021-10-28 12:24:40|4618.5|4617|4617.5|4617|4618.5|4617.5|4617.5|4617|1050
1635423900000|2021-10-28 12:25:00|4617|4616|4617|4616.5|4617.5|4617|4617|4616|878
1635423910000|2021-10-28 12:25:10|4617.5|4617|4617|4616|4618|4617.5|4617|4615.5|748
1635423930000|2021-10-28 12:25:30|4616.5||4616.5||4616.5||4616.5||50
1635423940000|2021-10-28 12:25:40|4617||4617||4617||4617||144
1635423970000|2021-10-28 12:26:10|||||||||30
1635423990000|2021-10-28 12:26:30|4616.5|4615.5|4615.5|4614.5|4616.5|4615.5|4615.5|4614.5|400
1635424000000|2021-10-28 12:26:40|4615|4614|4615|4613.5|4615|4614|4615|4613.5|304
1635424020000|2021-10-28 12:27:00|4614.5|4612.5|4614|4612.5|4614.5|4612.5|4614|4612.5|105
1635424030000|2021-10-28 12:27:10|||||||||200
1635424040000|2021-10-28 12:27:20|||||||||600
1635424050000|2021-10-28 12:27:30|4613.5|4612|4613|4612|4613.5|4612|4613|4612|620
1635424060000|2021-10-28 12:27:40|||||||||240
1635424080000|2021-10-28 12:28:00|4612.5|4611.5|4611|4610|4612.5|4611.5|4611|4610|834
1635424090000|2021-10-28 12:28:10|4610.5|4609|4610.5|4609|4610.5|4609.5|4610|4608.5|418
1635424120000|2021-10-28 12:28:40|4611|4609.5|4611|4610|4611|4610.5|4610.5|4609|2776
1635424130000|2021-10-28 12:28:50|4610.5|4610.5|4611|4610|4611|4610.5|4610.5|4610|817
1635424140000|2021-10-28 12:29:00|4610.5|4609.5|4610|4609|4611|4609.5|4610|4609|864
1635424150000|2021-10-28 12:29:10|||||||||300
1635424170000|2021-10-28 12:29:30||4609.5||4609.5||4609.5||4609.5|137
1635424180000|2021-10-28 12:29:40||4609||4609||4609||4609|391
1635424190000|2021-10-28 12:29:50|4609.5|4608.5|4609.5|4607.5|4610|4609|4608|4607.5|1366
1635424200000|2021-10-28 12:30:00|||||||||35
1635424210000|2021-10-28 12:30:10|4609|4608|4609|4607.5|4610|4609.5|4609|4607.5|1484
1635424220000|2021-10-28 12:30:20|4609.5|4608|4609|4608|4609.5|4608.5|4609|4608|1080
1635424230000|2021-10-28 12:30:30|4608.5|4607.5|4609|4607.5|4609|4607.5|4608.5|4607.5|199
1635424240000|2021-10-28 12:30:40|4608.5|4607|4607.5|4606|4608.5|4607|4607.5|4606|604
1635424250000|2021-10-28 12:30:50|4608|4606.5|4607.5|4606.5|4608|4607|4607|4606.5|1562
1635424270000|2021-10-28 12:31:10|4607|4606|4606|4604.5|4607|4606|4606|4604.5|830
1635424280000|2021-10-28 12:31:20|4606.5|4605|4605.5|4604.5|4607|4606|4605.5|4604.5|1669
1635424290000|2021-10-28 12:31:30|4605||4605||4605.5||4605||1456
1635424300000|2021-10-28 12:31:40|4604.5|4603.5|4604.5|4603.5|4604.5|4603.5|4603.5|4602|1066
1635424310000|2021-10-28 12:31:50|4605|4604|4605|4604|4605.5|4604.5|4604.5|4603.5|2039
1635424320000|2021-10-28 12:32:00|4604.5|4603.5|4604.5|4603.5|4604.5|4603.5|4604.5|4603|182
1635424330000|2021-10-28 12:32:10|4604|4603|4604|4602.5|4604.5|4603.5|4603.5|4602|3510
1635424360000|2021-10-28 12:32:40|4603.5|4602|4603.5|4602|4604|4602.5|4603|4602|828
1635424370000|2021-10-28 12:32:50|4603|4601.5|4603|4601.5|4603|4601.5|4603|4601.5|79
1635424380000|2021-10-28 12:33:00|4602.5|4601|4602|4601|4602.5|4601|4602|4600.5|566
1635424390000|2021-10-28 12:33:10||4600.5||4600.5||4601||4600.5|2
1635424400000|2021-10-28 12:33:20|4601.5|4601|4602|4601|4602|4601|4601.5|4601|704
1635424420000|2021-10-28 12:33:40|4602.5|4601.5|4602|4601|4602.5|4601.5|4602|4601|772
1635424430000|2021-10-28 12:33:50|4601.5|4600.5|4602.5|4601|4602.5|4601|4601.5|4600.5|676
1635424440000|2021-10-28 12:34:00|4603|4601.5|4602.5|4601|4603|4602.5|4602.5|4601|3251
1635424450000|2021-10-28 12:34:10||4601.5||4601||4601.5||4601|227
1635424460000|2021-10-28 12:34:20|4602||4602||4602.5||4602||0
1635424480000|2021-10-28 12:34:40|4602.5|4601.5|4603|4602.5|4603.5|4602.5|4602.5|4601|2536
1635424490000|2021-10-28 12:34:50|4603.5||4603.5||4603.5||4603.5||930
1635424500000|2021-10-28 12:35:00|||||||||25
1635424510000|2021-10-28 12:35:10|4603|4603|4605|4604|4605|4604|4603|4603|1623
1635424520000|2021-10-28 12:35:20|4605.5|4604.5|4604|4603|4606|4605|4604|4602.5|1099
1635424530000|2021-10-28 12:35:30|4604.5|4603.5|4605|4604|4605.5|4605|4604|4603|2120
1635424540000|2021-10-28 12:35:40|4605.5|4604.5|4606|4605|4606.5|4605|4605|4604.5|1109
1635424550000|2021-10-28 12:35:50|4607|4605.5|4607|4605.5|4607.5|4606.5|4607|4605|512
1635424560000|2021-10-28 12:36:00|4608|4606|4607|4606|4609.5|4609|4606.5|4606|4366
1635424570000|2021-10-28 12:36:10|4606.5|4605.5|4607.5|4607|4608|4607|4606|4605.5|1342
1635424580000|2021-10-28 12:36:20|4608|4607.5|4607|4606|4609|4608|4607|4606|296
1635424600000|2021-10-28 12:36:40|4606.5||4606.5||4606.5||4606.5||173
1635424610000|2021-10-28 12:36:50|||||||||200
1635424630000|2021-10-28 12:37:10|4606|4605.5|4606.5|4605|4606.5|4605.5|4605.5|4605|763
1635424650000|2021-10-28 12:37:30|4606||4606||4606.5||4606||0
1635424660000|2021-10-28 12:37:40|4606.5|4605.5|4608.5|4607.5|4608.5|4607.5|4606.5|4605.5|2156
1635424670000|2021-10-28 12:37:50|4608|4607|4607.5|4606.5|4608|4608|4607.5|4606.5|492
1635424680000|2021-10-28 12:38:00|4607|4607|4607.5|4607|4607.5|4607|4607|4607|112
1635424690000|2021-10-28 12:38:10|4607|4606.5|4607.5|4606|4607.5|4606.5|4606.5|4605.5|565
1635424700000|2021-10-28 12:38:20|4607||4607||4607||4607||0
1635424710000|2021-10-28 12:38:30||4606.5||4606||4606.5||4606|0
1635424720000|2021-10-28 12:38:40|||||||||21
1635424730000|2021-10-28 12:38:50|4608|4606.5|4608|4606.5|4608|4607|4608|4606.5|696
1635424740000|2021-10-28 12:39:00|4607.5|4606|4607|4605.5|4607.5|4606|4606|4605.5|781
1635424760000|2021-10-28 12:39:20|4607.5|4606|4607|4606|4607.5|4606.5|4607|4606|782
1635424810000|2021-10-28 12:40:10|||||||||65
1635424820000|2021-10-28 12:40:20|4606.5|4605.5|4607|4606|4607|4606|4606.5|4605.5|402
1635424830000|2021-10-28 12:40:30|4606.5|4605.5|4606.5|4605.5|4607|4606|4606.5|4605.5|23
1635424840000|2021-10-28 12:40:40|4606|4604.5|4606|4604.5|4606|4605|4605.5|4604.5|263
1635424850000|2021-10-28 12:40:50||4605||4604.5||4605||4604.5|0
1635424860000|2021-10-28 12:41:00||4605||4605||4605||4605|0
1635424880000|2021-10-28 12:41:20|||||||||152
1635424890000|2021-10-28 12:41:30|4605.5|4604.5|4603.5|4602.5|4606|4605|4603.5|4602.5|3210
1635424900000|2021-10-28 12:41:40|4603||4603||4603||4603||1
1635424910000|2021-10-28 12:41:50|4602.5|4602|4602.5|4601.5|4602.5|4602|4602|4601.5|881
1635424920000|2021-10-28 12:42:00|4603|4602|4603|4602|4603|4602|4602.5|4602|2005
1635424930000|2021-10-28 12:42:10|4603.5|4602.5|4604|4603|4604.5|4603.5|4603|4602|3195
1635424940000|2021-10-28 12:42:20|4604.5|4603.5|4605|4604|4605|4604.5|4604|4603.5|834
1635424950000|2021-10-28 12:42:30|4605.5|4604.5|4606|4604.5|4606.5|4605.5|4605.5|4604.5|545
1635424960000|2021-10-28 12:42:40|4605.5|4605|4606|4605|4606.5|4605|4605.5|4604.5|320
1635424970000|2021-10-28 12:42:50|4605.5|4604.5|4606|4605|4606|4605|4605|4604.5|234
1635424980000|2021-10-28 12:43:00|||||||||250
1635424990000|2021-10-28 12:43:10|4605.5|4604.5|4606|4605|4606|4605|4605.5|4604.5|135
1635425020000|2021-10-28 12:43:40||4605.5||4605||4605.5||4605|56
1635425030000|2021-10-28 12:43:50|||||||||1
1635425040000|2021-10-28 12:44:00|4605.5|4605.5|4605|4603.5|4605.5|4605.5|4605|4603.5|996
1635425070000|2021-10-28 12:44:30|4604.5|4604|4603.5|4603|4605|4604|4603.5|4603|1522
1635425080000|2021-10-28 12:44:40|4603|4602.5|4603|4602|4603|4602.5|4603|4602|236
1635425090000|2021-10-28 12:44:50||4602.5||4602||4602.5||4602|0
1635425100000|2021-10-28 12:45:00|4602.5|4601.5|4602.5|4601|4602.5|4601.5|4602.5|4601|146
1635425110000|2021-10-28 12:45:10|4602|4600.5|4601|4600.5|4602|4600.5|4601|4600|1178
1635425120000|2021-10-28 12:45:20|4600.5|4600|4598|4596.5|4600.5|4600|4597.5|4596|4287
1635425130000|2021-10-28 12:45:30|4597.5|4595.5|4596.5|4595.5|4597.5|4595.5|4596.5|4595.5|212
1635425140000|2021-10-28 12:45:40|4597|4596|4597.5|4596.5|4597.5|4597|4597|4596|1539
1635425150000|2021-10-28 12:45:50|4597|4596|4597|4596|4597|4596|4597|4596|351
1635425160000|2021-10-28 12:46:00|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|649
1635425170000|2021-10-28 12:46:10|4597|4596|4597|4596|4597|4596|4597|4596|174
1635425180000|2021-10-28 12:46:20|||||||||91
1635425200000|2021-10-28 12:46:40|4596.5|4595.5|4595|4593.5|4596.5|4595.5|4595|4593.5|1640
1635425210000|2021-10-28 12:46:50|4594.5|4594|4594.5|4593.5|4595|4594|4594.5|4593.5|1527
1635425220000|2021-10-28 12:47:00|4595|4594|4594|4593.5|4595|4594|4594|4593.5|1530
1635425230000|2021-10-28 12:47:10|4594.5|4594|4595|4594|4595|4594|4594|4593.5|4448
1635425240000|2021-10-28 12:47:20|4594.5|4594.5|4595.5|4594.5|4595.5|4594.5|4594.5|4594.5|314
1635425250000|2021-10-28 12:47:30||4594||4594.5||4594.5||4594|360
1635425260000|2021-10-28 12:47:40|4595|4594|4595.5|4594.5|4595.5|4594.5|4594.5|4593.5|656
1635425270000|2021-10-28 12:47:50|4594.5|4593.5|4594|4593|4594.5|4593.5|4593|4592.5|2847
1635425280000|2021-10-28 12:48:00|4595|4593.5|4594.5|4593.5|4595|4594|4594|4593|1111
1635425290000|2021-10-28 12:48:10|4595|4594|4594|4593|4595|4594.5|4593.5|4593|1366
1635425300000|2021-10-28 12:48:20|4593.5|4592.5|4595|4593.5|4596|4594.5|4592.5|4591|8180
1635425310000|2021-10-28 12:48:30|||||||||7
1635425320000|2021-10-28 12:48:40|4594.5|4594|4591.5|4590.5|4595|4594|4591|4590.5|2712
1635425330000|2021-10-28 12:48:50|4592|4590|4591|4590|4592|4590.5|4590|4589|1418
1635425340000|2021-10-28 12:49:00|4590.5|4589|4589.5|4588.5|4590.5|4589.5|4588.5|4587.5|3496
1635425350000|2021-10-28 12:49:10|4589|4589|4593.5|4592.5|4594|4593.5|4589|4589|5996
1635425360000|2021-10-28 12:49:20|4593|4592|4591.5|4590.5|4593.5|4592|4591.5|4590.5|2451
1635425370000|2021-10-28 12:49:30|4592|4591|4591.5|4591|4592|4591.5|4591|4590.5|3726
1635425380000|2021-10-28 12:49:40|4592|4590.5|4592|4591|4592.5|4591.5|4592|4590.5|323
1635425390000|2021-10-28 12:49:50|4591.5|4590.5|4591|4590|4591.5|4590.5|4590.5|4590|2268
1635425400000|2021-10-28 12:50:00|4592|4590.5|4591.5|4590.5|4592|4590.5|4591.5|4590.5|373
1635425410000|2021-10-28 12:50:10|4592|4591|4591.5|4590.5|4592|4591|4591.5|4590.5|626
1635425420000|2021-10-28 12:50:20|4592|4591|4592|4591|4592|4591|4591|4590.5|692
1635425430000|2021-10-28 12:50:30|4591.5|4590.5|4591|4590.5|4592|4591|4591|4590.5|1404
1635425440000|2021-10-28 12:50:40|4591.5|4590|4590|4589.5|4591.5|4590|4590|4589.5|2184
1635425450000|2021-10-28 12:50:50|4590.5|4590|4590.5|4589.5|4590.5|4590|4590.5|4589.5|556
1635425460000|2021-10-28 12:51:00|4591|4590|4591|4590.5|4591.5|4591|4590.5|4589.5|1360
1635425470000|2021-10-28 12:51:10|4590.5|4590|4592|4591.5|4592|4591.5|4590.5|4589.5|2330
1635425480000|2021-10-28 12:51:20|4593|4592|4591|4590.5|4593|4592|4591|4590.5|325
1635425490000|2021-10-28 12:51:30|4590.5|4590|4589.5|4589|4591|4590|4589.5|4589|534
1635425500000|2021-10-28 12:51:40|4589|4588|4589|4588|4589.5|4588|4589|4588|319
1635425510000|2021-10-28 12:51:50|4588.5|4587|4587|4586|4589|4588.5|4587|4586|3093
1635425520000|2021-10-28 12:52:00||4585.5||4586||4586.5||4585.5|81
1635425530000|2021-10-28 12:52:10|4586.5|4585.5|4587|4585.5|4587.5|4586.5|4585.5|4584|1198
1635425540000|2021-10-28 12:52:20|4586.5|4585|4585.5|4585|4586.5|4585|4585.5|4585|0
1635425550000|2021-10-28 12:52:30|4586|4584.5|4589|4587.5|4589.5|4588|4586|4584.5|1876
1635425560000|2021-10-28 12:52:40|4588.5|4587|4588.5|4587.5|4589|4588|4588|4587|699
1635425580000|2021-10-28 12:53:00|4589|4588|4589|4588|4589|4588|4589|4587.5|286
1635425590000|2021-10-28 12:53:10|4589.5|4588.5|4591|4589|4591|4590|4589.5|4588|1743
1635425600000|2021-10-28 12:53:20|4590.5|4589.5|4590|4589|4591|4590|4590|4589|215
1635425610000|2021-10-28 12:53:30|4590.5|4589.5|4591|4590|4591|4590|4590.5|4589|346
1635425620000|2021-10-28 12:53:40|4591.5|4590.5|4593.5|4592.5|4594|4593|4591.5|4590|2320
1635425630000|2021-10-28 12:53:50|4593|4592|4592|4590.5|4593.5|4592.5|4592|4590.5|1297
1635425640000|2021-10-28 12:54:00|4591.5|4590|4590.5|4589|4591.5|4590.5|4590|4589|626
1635425650000|2021-10-28 12:54:10|4590||4590||4590||4590||100
1635425660000|2021-10-28 12:54:20|4590.5|4589.5|4590.5|4589.5|4591|4590.5|4590.5|4589|1807
1635425670000|2021-10-28 12:54:30|4591|4590|4593.5|4591.5|4593.5|4592|4590.5|4589.5|1762
1635425680000|2021-10-28 12:54:40|4594|4592|4592.5|4591|4594.5|4592.5|4592.5|4591|1057
1635425690000|2021-10-28 12:54:50|4592|4591.5|4592|4591.5|4592|4591.5|4592|4591|0
1635425700000|2021-10-28 12:55:00|4592.5|4592|4593.5|4592|4593.5|4592|4592|4591.5|447
1635425710000|2021-10-28 12:55:10|4594|4592.5|4594.5|4593.5|4595|4594|4594|4592.5|760
1635425720000|2021-10-28 12:55:20|4594|4593|4594.5|4593.5|4594.5|4593.5|4593.5|4593|411
1635425730000|2021-10-28 12:55:30|4595|4594|4596|4594.5|4596|4594.5|4595|4594|371
1635425740000|2021-10-28 12:55:40|4595.5|4594|4594.5|4593.5|4595.5|4594|4594.5|4593.5|283
1635425750000|2021-10-28 12:55:50|4595|4594|4595|4594|4595|4594|4594.5|4593.5|1032
1635425760000|2021-10-28 12:56:00|4594.5|4593.5|4594.5|4593.5|4595|4594|4593.5|4593|1854
1635425770000|2021-10-28 12:56:10|4594|4593|4594|4593|4594.5|4593.5|4593.5|4593|456
1635425780000|2021-10-28 12:56:20|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|84
1635425790000|2021-10-28 12:56:30|4595|4594|4595.5|4594|4596.5|4595.5|4595|4593.5|3644
1635425800000|2021-10-28 12:56:40|4595||4595||4595||4594.5||1065
1635425810000|2021-10-28 12:56:50|4595.5|4594.5|4595|4594.5|4595.5|4594.5|4595|4594|299
1635425820000|2021-10-28 12:57:00|4595.5|4595|4596|4595|4596|4595|4595.5|4595|1261
1635425830000|2021-10-28 12:57:10|4596.5|4595.5|4597.5|4596.5|4597.5|4597|4596.5|4595|1437
1635425840000|2021-10-28 12:57:20|4598|4597|4599|4598|4599|4598|4598|4597|885
1635425850000|2021-10-28 12:57:30|4599.5|4598.5|4599.5|4598.5|4600|4599|4599|4598.5|422
1635425860000|2021-10-28 12:57:40|4599|4599|4598.5|4598|4599|4599|4598|4597.5|1393
1635425870000|2021-10-28 12:57:50|4599|4598.5|4599|4597.5|4599|4598.5|4599|4597.5|620
1635425880000|2021-10-28 12:58:00|4599.5|4598|4600|4599|4600|4599.5|4599.5|4598|1784
1635425890000|2021-10-28 12:58:10|4599|4598.5|4599|4598|4599|4598.5|4599|4598|281
1635425910000|2021-10-28 12:58:30||4598.5||4598.5||4598.5||4598.5|371
1635425920000|2021-10-28 12:58:40|4599.5|4598|4598|4597|4599.5|4598|4598|4596.5|1202
1635425930000|2021-10-28 12:58:50|4597.5|4596.5|4596.5|4595.5|4598|4596.5|4596.5|4595|2035
1635425940000|2021-10-28 12:59:00|||||||||37
1635425950000|2021-10-28 12:59:10|4597|4596|4596.5|4596|4597|4596|4596.5|4596|2
1635425960000|2021-10-28 12:59:20|4597|4595.5|4596.5|4595.5|4597|4595.5|4596|4595|1205
1635425990000|2021-10-28 12:59:50|4597|4596|4600|4598.5|4600.5|4600|4597|4595.5|6047
1635426000000|2021-10-28 13:00:00|4599.5|4599|4599|4597.5|4600|4599.5|4598.5|4597.5|1797
1635426010000|2021-10-28 13:00:10|4598.5|4598|4598.5|4597.5|4599|4598|4598.5|4597.5|2338
1635426020000|2021-10-28 13:00:20|4599|4598|4599|4598|4599|4598|4598.5|4598|190
1635426030000|2021-10-28 13:00:30|4598.5|4597.5|4597|4595.5|4598.5|4597.5|4596.5|4595.5|2450
1635426040000|2021-10-28 13:00:40|4597.5|4596|4597.5|4596.5|4597.5|4596.5|4597|4595.5|263
1635426050000|2021-10-28 13:00:50|4597|4596|4596.5|4595|4597.5|4596.5|4596.5|4595|362
1635426060000|2021-10-28 13:01:00|4596|4596|4596.5|4595.5|4596.5|4596|4596|4595|367
1635426070000|2021-10-28 13:01:10||4595||4595||4595||4595|0
1635426080000|2021-10-28 13:01:20|4596|4595.5|4595.5|4595|4596|4595.5|4595|4593.5|2231
1635426090000|2021-10-28 13:01:30|4596|4594|4595.5|4594.5|4596|4595|4595|4594|1527
1635426100000|2021-10-28 13:01:40|4595|4594|4594.5|4593.5|4595|4594|4594|4593.5|538
1635426110000|2021-10-28 13:01:50|4595|4594|4595|4594|4595|4594|4595|4594|145
1635426120000|2021-10-28 13:02:00|||||||||100
1635426130000|2021-10-28 13:02:10|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|196
1635426140000|2021-10-28 13:02:20|4594||4594.5||4594.5||4594||174
1635426150000|2021-10-28 13:02:30|4595|4594|4595.5|4594.5|4595.5|4595|4595|4593.5|1438
1635426160000|2021-10-28 13:02:40|4595|4594|4595|4594|4595|4594|4595|4594|0
1635426170000|2021-10-28 13:02:50|4595.5|4594.5|4595|4594|4595.5|4595|4595|4593.5|822
1635426180000|2021-10-28 13:03:00|4594.5|4593.5|4595|4593.5|4595|4593.5|4594.5|4593.5|151
1635426190000|2021-10-28 13:03:10|4595.5|4594|4595|4593.5|4595.5|4594.5|4594.5|4593.5|1603
1635426210000|2021-10-28 13:03:30|4594.5|4593|4594.5|4593.5|4595|4593.5|4592|4591.5|2995
1635426220000|2021-10-28 13:03:40||4594||4593.5||4594||4593.5|911
1635426230000|2021-10-28 13:03:50|4595|4594|4595|4594|4595|4594|4594.5|4593.5|695
1635426240000|2021-10-28 13:04:00|4595.5|4594.5|4594|4593|4595.5|4594.5|4593.5|4593|877
1635426250000|2021-10-28 13:04:10|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|4594.5|4593|21
1635426260000|2021-10-28 13:04:20|4594|4593|4593.5|4593|4594|4593|4593.5|4593|79
1635426270000|2021-10-28 13:04:30|4594||4594||4594||4594||88
1635426280000|2021-10-28 13:04:40|4593|4592.5|4594|4593|4594|4593|4593|4592.5|705
1635426290000|2021-10-28 13:04:50|4594.5|4593.5|4594.5|4593.5|4594.5|4594|4594|4593|941
1635426300000|2021-10-28 13:05:00|4595|4594|4596|4595|4596.5|4595.5|4595|4593.5|3788
1635426310000|2021-10-28 13:05:10|4595|4594.5|4595|4594|4595|4594.5|4594.5|4594|532
1635426320000|2021-10-28 13:05:20|4594.5||4595||4595||4594.5||0
1635426330000|2021-10-28 13:05:30|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595|4594.5|437
1635426340000|2021-10-28 13:05:40|4595|4594|4595|4594.5|4595.5|4594.5|4594|4592.5|1424
1635426350000|2021-10-28 13:05:50|4595.5||4595.5||4595.5||4595||1106
1635426370000|2021-10-28 13:06:10|4596|4595|4597.5|4596.5|4597.5|4597|4596|4595|4277
1635426380000|2021-10-28 13:06:20|4597|4596|4596|4594.5|4597.5|4596|4594.5|4594|1636
1635426390000|2021-10-28 13:06:30|4595.5|4596|4595|4594|4596.5|4596|4595|4594|1634
1635426400000|2021-10-28 13:06:40|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|747
1635426410000|2021-10-28 13:06:50|4596|4595|4596|4595|4596|4595.5|4596|4594.5|610
1635426420000|2021-10-28 13:07:00|4595.5|4594.5|4595|4594|4596|4594.5|4594.5|4593.5|1356
1635426430000|2021-10-28 13:07:10|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595|4594.5|89
1635426440000|2021-10-28 13:07:20||4595||4595||4595||4595|966
1635426450000|2021-10-28 13:07:30|4595|4594.5|4595.5|4594.5|4595.5|4594.5|4594.5|4594|1430
1635426460000|2021-10-28 13:07:40|4596|4595|4596|4595.5|4596|4595.5|4595.5|4595|1850
1635426470000|2021-10-28 13:07:50|4595.5|4595|4595.5|4594|4595.5|4595|4594.5|4594|647
1635426480000|2021-10-28 13:08:00|4595|4593|4594|4592.5|4595.5|4593|4593.5|4592.5|1289
1635426490000|2021-10-28 13:08:10|||||||||3
1635426500000|2021-10-28 13:08:20|4595|4593|4594|4593|4595|4594|4593.5|4593|725
1635426510000|2021-10-28 13:08:30|4593.5|4592.5|4594|4593|4594|4593|4593.5|4592.5|471
1635426520000|2021-10-28 13:08:40|4593.5|4592.5|4593.5|4592|4593.5|4592.5|4592.5|4592|1423
1635426530000|2021-10-28 13:08:50|4593||4593||4593.5||4593||1
1635426540000|2021-10-28 13:09:00|4593.5|4592.5|4592.5|4592|4593.5|4592.5|4592.5|4592|1105
1635426550000|2021-10-28 13:09:10|4592|4591.5|4593|4592|4593|4592|4592|4591.5|1011
1635426560000|2021-10-28 13:09:20|4592.5||4593||4593||4592.5||127
1635426580000|2021-10-28 13:09:40|4592.5||4593||4593||4592.5||119
1635426590000|2021-10-28 13:09:50|4592.5|4591.5|4592|4591.5|4592.5|4591.5|4592|4591.5|73
1635426600000|2021-10-28 13:10:00|4591.5|4591|4592.5|4592|4592.5|4592|4591.5|4591|2037
1635426610000|2021-10-28 13:10:10|4593|4592.5|4595|4594|4595|4594.5|4592.5|4592|22684
1635426620000|2021-10-28 13:10:20|||||||||34
1635426630000|2021-10-28 13:10:30|4595.5|4594.5|4595.5|4594.5|4596.5|4596|4595.5|4594|1456
1635426640000|2021-10-28 13:10:40|4595|4594|4595|4594|4595|4594.5|4594.5|4594|624
1635426650000|2021-10-28 13:10:50|4595.5|4594.5|4595|4594|4595.5|4594.5|4595|4594|110
1635426660000|2021-10-28 13:11:00|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|125
1635426670000|2021-10-28 13:11:10|||||||||20
1635426680000|2021-10-28 13:11:20|4595||4595.5||4595.5||4595||0
1635426690000|2021-10-28 13:11:30|4595|4595|4596|4595|4596|4595.5|4595|4595|1055
1635426700000|2021-10-28 13:11:40|4595.5||4596||4596||4595.5||69
1635426710000|2021-10-28 13:11:50|||||||||10
1635426720000|2021-10-28 13:12:00|||||||||21
1635426730000|2021-10-28 13:12:10|||||||||2
1635426750000|2021-10-28 13:12:30|4595.5|4594.5|4595|4594|4596|4595|4594.5|4593.5|1869
1635426760000|2021-10-28 13:12:40|||||||||96
1635426780000|2021-10-28 13:13:00|4595.5|4595|4596.5|4595.5|4597|4596|4595|4594.5|4044
1635426790000|2021-10-28 13:13:10|4596|4595|4595.5|4594.5|4596|4595|4595|4594.5|1897
1635426800000|2021-10-28 13:13:20|4596|4595|4596|4594.5|4596.5|4596|4595.5|4594.5|1528
1635426810000|2021-10-28 13:13:30|4595.5|4594|4595|4594|4595.5|4594.5|4594.5|4594|2713
1635426820000|2021-10-28 13:13:40|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|306
1635426830000|2021-10-28 13:13:50|4594|4594|4594.5|4593.5|4594.5|4594|4594|4593.5|351
1635426840000|2021-10-28 13:14:00|4594|4593|4594|4592.5|4594|4593.5|4593.5|4592.5|2253
1635426850000|2021-10-28 13:14:10|4594.5|4593.5|4594|4592.5|4594.5|4594|4593.5|4592|3366
1635426860000|2021-10-28 13:14:20|4594.5|4593|4595|4594|4595|4594.5|4594|4593|1875
1635426870000|2021-10-28 13:14:30|4594.5|4593.5|4594.5|4593.5|4595|4593.5|4594|4593.5|510
1635426880000|2021-10-28 13:14:40||4594||4593.5||4594||4593.5|1146
1635426890000|2021-10-28 13:14:50|4595|4594|4595|4594|4595|4594.5|4594.5|4594|643
1635426900000|2021-10-28 13:15:00|||||||||1258
1635426910000|2021-10-28 13:15:10|||||||||125
1635426920000|2021-10-28 13:15:20|4595.5|4594.5|4597|4595.5|4597.5|4596.5|4595|4594|5003
1635426930000|2021-10-28 13:15:30|4597.5|4596|4599|4598|4599|4598|4597.5|4595.5|872
1635426940000|2021-10-28 13:15:40|4599.5|4598.5|4599.5|4598.5|4600|4599|4599|4598|1708
1635426950000|2021-10-28 13:15:50|4599||4599.5||4599.5||4599||140
1635426960000|2021-10-28 13:16:00|4600|4599|4603.5|4602.5|4604|4603|4600|4598.5|12324
1635426970000|2021-10-28 13:16:10|4603|4602|4602.5|4601.5|4604|4603|4602|4601|5674
1635426980000|2021-10-28 13:16:20|4603.5|4602|4603.5|4602.5|4604|4603.5|4603.5|4602|2236
1635426990000|2021-10-28 13:16:30|4604|4603|4604|4602.5|4604|4603|4603.5|4602.5|932
1635427000000|2021-10-28 13:16:40|4603.5|4603|4603.5|4602.5|4604|4603|4603.5|4602.5|300
1635427010000|2021-10-28 13:16:50|4604|4603|4603.5|4602.5|4604|4603.5|4603.5|4602.5|323
1635427020000|2021-10-28 13:17:00|4603|4603|4603|4602|4603|4603|4602.5|4602|1315
1635427030000|2021-10-28 13:17:10|4602.5|4601.5|4600.5|4600|4603|4601.5|4600.5|4599.5|7420
1635427040000|2021-10-28 13:17:20|4601|4600.5|4601.5|4600.5|4601.5|4600.5|4601|4600.5|812
1635427050000|2021-10-28 13:17:30|4601|4600|4602|4601|4602|4601|4601|4600|746
1635427070000|2021-10-28 13:17:50|4601.5|4600.5|4600.5|4600|4602|4600.5|4600.5|4600|577
1635427080000|2021-10-28 13:18:00|4600|4599.5|4599.5|4598|4600.5|4599.5|4598.5|4598|1558
1635427090000|2021-10-28 13:18:10|4599|4598.5|4599|4598|4599|4598.5|4599|4598|16
1635427110000|2021-10-28 13:18:30|4598.5||4598.5||4599||4598.5||0
1635427120000|2021-10-28 13:18:40|4598|4597.5|4600|4599|4600.5|4599.5|4598|4597|2384
1635427130000|2021-10-28 13:18:50|4599.5|4598.5|4599|4598|4600|4599|4599|4598|588
1635427140000|2021-10-28 13:19:00|4598.5|4597.5|4598.5|4597|4598.5|4597.5|4598|4597|538
1635427150000|2021-10-28 13:19:10|4598||4598||4598||4598||0
1635427160000|2021-10-28 13:19:20|4597.5|4596.5|4600|4598.5|4600.5|4599.5|4597.5|4596|5742
1635427170000|2021-10-28 13:19:30|4600.5|4599|4600|4599|4600.5|4599.5|4600|4599|364
1635427200000|2021-10-28 13:20:00|4600.5|4599.5|4601|4600|4601.5|4600.5|4600.5|4599|1584
1635427210000|2021-10-28 13:20:10|4600.5|4599.5|4600|4599|4600.5|4599.5|4599.5|4599|808
1635427220000|2021-10-28 13:20:20|4599.5||4600||4600||4599.5||0
1635427230000|2021-10-28 13:20:30|4599.5|4598.5|4599.5|4598|4600|4598.5|4598.5|4597.5|1755
1635427240000|2021-10-28 13:20:40|4599|4597.5|4598|4597|4599|4598|4597.5|4596.5|354
1635427250000|2021-10-28 13:20:50|4598.5|4597.5|4598.5|4598|4599|4598|4598.5|4597.5|1084
1635427260000|2021-10-28 13:21:00|4599|4598.5|4598.5|4597.5|4599|4598.5|4598|4597.5|1203
1635427270000|2021-10-28 13:21:10|4599|4598|4599|4598|4599|4598.5|4598.5|4598|1378
1635427280000|2021-10-28 13:21:20||4597.5||4598||4598||4597.5|0
1635427290000|2021-10-28 13:21:30|4598.5|4597.5|4599|4597.5|4599|4598|4598.5|4597.5|544
1635427300000|2021-10-28 13:21:40|4598.5|4597|4599|4597.5|4599|4597.5|4598|4597|247
1635427310000|2021-10-28 13:21:50|4599.5|4598|4599.5|4599|4600|4599|4599|4598|1835
1635427320000|2021-10-28 13:22:00|4600|4598.5|4602|4601|4602|4601|4599.5|4598.5|1861
1635427330000|2021-10-28 13:22:10|4601.5|4600.5|4601|4600|4601.5|4600.5|4601|4600|319
1635427350000|2021-10-28 13:22:30|4601.5|4600.5|4600|4599|4601.5|4601|4600|4599|1588
1635427360000|2021-10-28 13:22:40|4600.5|4598.5|4599.5|4598.5|4600.5|4599|4599|4598.5|873
1635427370000|2021-10-28 13:22:50|||||||||196
1635427380000|2021-10-28 13:23:00|||||||||39
1635427400000|2021-10-28 13:23:20|4599|4598|4599|4598|4599|4598|4599|4598|139
1635427410000|2021-10-28 13:23:30||4597.5||4597.5||4597.5||4597.5|0
1635427420000|2021-10-28 13:23:40||4598||4597.5||4598||4597.5|262
1635427430000|2021-10-28 13:23:50|4598.5|4598|4598.5|4597.5|4599|4598|4598.5|4597.5|288
1635427440000|2021-10-28 13:24:00|4599|4598|4598.5|4597.5|4599|4598|4598.5|4597.5|446
1635427450000|2021-10-28 13:24:10|4599|4598|4600|4599|4600.5|4599.5|4599|4598|4551
1635427460000|2021-10-28 13:24:20|4600.5|4599.5|4600|4599|4601|4600.5|4600|4599|465
1635427470000|2021-10-28 13:24:30|4599.5|4598.5|4600|4599|4600.5|4599.5|4599.5|4598.5|1898
1635427480000|2021-10-28 13:24:40|4599.5|4598.5|4599.5|4598.5|4599.5|4598.5|4599.5|4598.5|148
1635427500000|2021-10-28 13:25:00|4600|4599|4600|4599|4601|4600.5|4599.5|4598.5|5491
1635427510000|2021-10-28 13:25:10|4599.5|4598.5|4596.5|4595.5|4599.5|4598.5|4596.5|4595.5|7640
1635427520000|2021-10-28 13:25:20|4595.5|4595|4596.5|4595.5|4596.5|4595.5|4595.5|4594.5|2662
1635427530000|2021-10-28 13:25:30|4596||4596.5||4596.5||4596||308
1635427540000|2021-10-28 13:25:40|4596|4595|4595.5|4594.5|4596|4595|4595|4594.5|1510
1635427550000|2021-10-28 13:25:50||4595||4594.5||4595||4594.5|417
1635427570000|2021-10-28 13:26:10|4596|4595|4596.5|4596|4596.5|4596|4596|4594.5|3585
1635427580000|2021-10-28 13:26:20|4596|4595|4596|4594.5|4596|4595|4595.5|4594.5|1709
1635427600000|2021-10-28 13:26:40|4596.5|4595|4597|4596|4597|4596|4596.5|4595|3471
1635427610000|2021-10-28 13:26:50|||||||||80
1635427620000|2021-10-28 13:27:00|4596.5|4595.5|4593.5|4592.5|4597|4595.5|4593.5|4592.5|6193
1635427630000|2021-10-28 13:27:10|4594|4591.5|4592.5|4591.5|4594.5|4592|4591|4589.5|3862
1635427640000|2021-10-28 13:27:20|4592|4591|4591|4589.5|4592.5|4591.5|4590.5|4589.5|1980
1635427650000|2021-10-28 13:27:30|4591.5|4591|4590.5|4589.5|4591.5|4591|4590.5|4589.5|505
1635427660000|2021-10-28 13:27:40|4591|4590|4590.5|4589|4591|4590|4590|4588|1323
1635427670000|2021-10-28 13:27:50|4591|4589.5|4590.5|4590|4591|4590|4590.5|4589.5|2610
1635427680000|2021-10-28 13:28:00|4590|4589|4590|4589|4590.5|4590|4590|4589|578
1635427690000|2021-10-28 13:28:10|4590.5|4589.5|4588.5|4587|4590.5|4590|4588.5|4586.5|3732
1635427700000|2021-10-28 13:28:20|4589|4587.5|4589.5|4588.5|4590|4589.5|4589|4587|1835
1635427710000|2021-10-28 13:28:30|4590|4589|4589.5|4588.5|4590|4589.5|4589|4588|1409
1635427720000|2021-10-28 13:28:40|4590|4589|4589.5|4588.5|4590|4589.5|4589.5|4588.5|1164
1635427730000|2021-10-28 13:28:50|4589|4589|4589|4587.5|4589.5|4589|4589|4587.5|1103
1635427740000|2021-10-28 13:29:00|4589.5|4588|4590|4589|4590|4589.5|4589|4588|2624
1635427750000|2021-10-28 13:29:10|4589.5|4588|4589.5|4588.5|4590|4589|4589|4588|1476
1635427760000|2021-10-28 13:29:20|||||||||340
1635427770000|2021-10-28 13:29:30|4590|4589|4590|4589|4590.5|4589.5|4590|4589|2235
1635427780000|2021-10-28 13:29:40|4590.5|4589.5|4590|4589|4591|4590.5|4590|4589|2115
1635427790000|2021-10-28 13:29:50|4589.5|4588.5|4590.5|4589|4592|4591.5|4588|4586.5|9969
1635427800000|2021-10-28 13:30:00|4590|4589.5|4594|4592.5|4599|4598|4590|4589.5|10723
1635427810000|2021-10-28 13:30:10|4593.5|4592|4595.5|4594.5|4595.5|4595|4592.5|4591|5177
1635427820000|2021-10-28 13:30:20|4595|4594|4599|4598|4600|4599.5|4595|4594|12470
1635427830000|2021-10-28 13:30:30|4598.5|4597|4591.5|4590.5|4599|4597|4591|4590|5234
1635427840000|2021-10-28 13:30:40|4591|4589.5|4593.5|4592.5|4596|4594.5|4591|4588.5|8608
1635427850000|2021-10-28 13:30:50|4594|4593|4597|4595.5|4597.5|4596.5|4594|4592.5|4847
1635427860000|2021-10-28 13:31:00|4596.5|4595|4595.5|4594.5|4596.5|4595|4593.5|4592.5|3452
1635427870000|2021-10-28 13:31:10|4595|4595|4598|4596.5|4598.5|4597.5|4595|4594|5844
1635427880000|2021-10-28 13:31:20|4598.5|4597|4603.5|4602|4603.5|4602|4598.5|4596|6013
1635427890000|2021-10-28 13:31:30|4603|4601.5|4599.5|4598.5|4603|4602|4599.5|4598|3872
1635427900000|2021-10-28 13:31:40|4600|4598|4599.5|4598|4601.5|4600.5|4599|4598|3185
1635427910000|2021-10-28 13:31:50|4599|4598.5|4601.5|4600|4603.5|4602|4598.5|4598|5900
1635427920000|2021-10-28 13:32:00|4602|4601|4602.5|4601|4604|4603.5|4601|4600|5173
1635427930000|2021-10-28 13:32:10|4602|4600.5|4601.5|4599.5|4602.5|4601|4600|4598|3600
1635427940000|2021-10-28 13:32:20|4601|4599|4598|4596.5|4601|4599|4597|4595.5|1028
1635427950000|2021-10-28 13:32:30|4597.5|4596|4599|4598|4599.5|4598.5|4597|4596|3515
1635427960000|2021-10-28 13:32:40|4599.5|4598.5|4595.5|4594|4599.5|4598.5|4595.5|4593.5|2057
1635427970000|2021-10-28 13:32:50|4596|4593.5|4595|4593|4596.5|4596|4595|4592.5|3245
1635427980000|2021-10-28 13:33:00|4594.5|4592.5|4593.5|4592|4594.5|4593|4593|4591.5|803
1635427990000|2021-10-28 13:33:10|4593|4591|4592|4590|4594.5|4594|4592|4590|5002
1635428000000|2021-10-28 13:33:20|4592.5|4590.5|4592.5|4591|4593.5|4593|4592|4590.5|2549
1635428010000|2021-10-28 13:33:30|4592|4590.5|4590|4588.5|4592.5|4591.5|4590|4588|1430
1635428020000|2021-10-28 13:33:40|4590.5|4589|4591.5|4589.5|4592|4591|4590|4588.5|3590
1635428030000|2021-10-28 13:33:50|4591|4590|4591.5|4591|4592|4591.5|4591|4590|1385
1635428040000|2021-10-28 13:34:00|4592|4591.5|4592.5|4591.5|4595|4593|4592|4591|2877
1635428050000|2021-10-28 13:34:10|4592|4591|4590|4589|4592.5|4591|4589.5|4588|3034
1635428060000|2021-10-28 13:34:20|4589.5|4588.5|4589.5|4588.5|4590|4589|4589|4588.5|2344
1635428070000|2021-10-28 13:34:30|4590|4589|4591.5|4590|4592.5|4592|4589.5|4588.5|5396
1635428080000|2021-10-28 13:34:40|4591|4589.5|4592|4591|4592|4591|4590.5|4589.5|1108
1635428090000|2021-10-28 13:34:50|4592.5|4591.5|4592.5|4591|4594.5|4593|4592|4591|1927
1635428100000|2021-10-28 13:35:00|4592|4591.5|4592.5|4591.5|4592.5|4591.5|4592|4591|13
1635428110000|2021-10-28 13:35:10|4592|4591|4592.5|4592|4592.5|4592|4590|4589|3789
1635428120000|2021-10-28 13:35:20|4593|4592.5|4591|4589.5|4593.5|4593|4591|4589.5|2170
1635428130000|2021-10-28 13:35:30|4590.5|4589|4588|4586.5|4590.5|4589|4588|4586.5|597
1635428140000|2021-10-28 13:35:40|4588.5|4587|4589.5|4588.5|4590.5|4590|4588|4587|11349
1635428150000|2021-10-28 13:35:50|4589|4588|4586.5|4585|4589.5|4588.5|4586.5|4584.5|2706
1635428160000|2021-10-28 13:36:00|4586|4584.5|4587|4585.5|4589|4588.5|4585.5|4584|7209
1635428170000|2021-10-28 13:36:10|4587.5|4586|4587.5|4587|4589.5|4589|4587|4585.5|5687
1635428180000|2021-10-28 13:36:20|4588|4587.5|4588.5|4587.5|4589.5|4588.5|4588|4587|3736
1635428190000|2021-10-28 13:36:30|4588|4587|4588.5|4588|4589.5|4589|4587|4585.5|8352
1635428200000|2021-10-28 13:36:40|4589|4588.5|4590|4588.5|4590|4589|4588.5|4588|2204
1635428210000|2021-10-28 13:36:50|4590.5|4589|4591.5|4590.5|4592.5|4591.5|4590.5|4589|1291
1635428220000|2021-10-28 13:37:00|4591|4590|4590.5|4589|4592|4591|4590.5|4589|1859
1635428230000|2021-10-28 13:37:10|4591.5|4589.5|4590.5|4589.5|4593.5|4592|4590.5|4589.5|1881
1635428240000|2021-10-28 13:37:20|4590|4589|4588|4586.5|4590|4589|4587|4585.5|2260
1635428250000|2021-10-28 13:37:30|4587.5|4586|4588|4587|4589|4588.5|4587.5|4586|2684
1635428260000|2021-10-28 13:37:40|4588.5|4587.5|4588.5|4587.5|4590|4589.5|4588|4587|2253
1635428270000|2021-10-28 13:37:50|4588|4587|4588|4587.5|4588.5|4587.5|4587|4585.5|3373
1635428280000|2021-10-28 13:38:00|4588.5|4588|4594.5|4593.5|4594.5|4593.5|4588.5|4587.5|4529
1635428290000|2021-10-28 13:38:10|4595|4594|4593|4591.5|4595|4594|4592|4591|3487
1635428300000|2021-10-28 13:38:20|4593.5|4592|4594.5|4593.5|4595.5|4595|4592|4591.5|6432
1635428310000|2021-10-28 13:38:30|4594|4594|4595.5|4594.5|4596.5|4595|4594|4593.5|5006
1635428320000|2021-10-28 13:38:40|4595|4594|4595.5|4594.5|4596|4595|4594.5|4593.5|3337
1635428330000|2021-10-28 13:38:50|4595|4594|4592|4591|4595|4594|4590.5|4589|7622
1635428340000|2021-10-28 13:39:00|4591.5|4590.5|4594|4593|4594.5|4594|4590.5|4589.5|8548
1635428350000|2021-10-28 13:39:10|4593.5|4592|4595.5|4594|4596|4595|4593|4592|4942
1635428360000|2021-10-28 13:39:20|4595|4594.5|4593.5|4592.5|4595.5|4594.5|4593.5|4592.5|1997
1635428370000|2021-10-28 13:39:30|4593|4592|4593|4591.5|4593.5|4592.5|4591.5|4590.5|5703
1635428380000|2021-10-28 13:39:40|4592.5|4592|4593.5|4592.5|4594|4592.5|4591|4589.5|3630
1635428390000|2021-10-28 13:39:50|4594.5|4593|4595|4593.5|4595.5|4595|4593|4592.5|1717
1635428400000|2021-10-28 13:40:00|4595.5|4594|4597|4596|4598.5|4598|4595|4593.5|2971
1635428410000|2021-10-28 13:40:10|4598|4595.5|4598|4597.5|4598.5|4598|4597|4595.5|1369
1635428420000|2021-10-28 13:40:20|4597.5|4596.5|4598|4597|4598.5|4598|4596.5|4595.5|7927
1635428430000|2021-10-28 13:40:30|4597.5|4597.5|4598.5|4598|4601|4600|4597.5|4597|4854
1635428440000|2021-10-28 13:40:40|4598|4597.5|4595|4594|4598.5|4598|4595|4593.5|4251
1635428450000|2021-10-28 13:40:50|4594.5|4593.5|4596.5|4595.5|4596.5|4595.5|4594|4593.5|4417
1635428460000|2021-10-28 13:41:00|4596|4595|4592|4591|4596.5|4595.5|4592|4590.5|4931
1635428470000|2021-10-28 13:41:10|4592.5|4592|4591|4590|4592.5|4592|4591|4589|1116
1635428480000|2021-10-28 13:41:20|4592|4590.5|4592|4591|4592|4591|4590.5|4589|2774
1635428490000|2021-10-28 13:41:30|4591.5|4590|4593.5|4592|4593.5|4592.5|4591|4590|3304
1635428500000|2021-10-28 13:41:40|4593|4591.5|4592|4591|4593|4592|4591.5|4591|3056
1635428510000|2021-10-28 13:41:50|4591.5|4590|4590.5|4589|4592|4590.5|4590.5|4588.5|598
1635428520000|2021-10-28 13:42:00|4590|4588.5|4591.5|4590.5|4592|4591|4588.5|4587.5|7303
1635428530000|2021-10-28 13:42:10|4592|4591|4592|4591|4593.5|4592|4591.5|4590.5|1348
1635428540000|2021-10-28 13:42:20|4591.5|4590.5|4591.5|4590.5|4591.5|4590.5|4590|4589|2085
1635428550000|2021-10-28 13:42:30|4592|4591|4591|4590|4592.5|4591.5|4590|4589|1927
1635428560000|2021-10-28 13:42:40|4590.5|4589.5|4590.5|4590|4590.5|4590|4589|4588.5|1490
1635428570000|2021-10-28 13:42:50|4591|4589|4591|4590.5|4591|4590.5|4589|4588.5|1903
1635428580000|2021-10-28 13:43:00|4591.5|4591|4590.5|4589|4592|4591.5|4590|4589|2665
1635428590000|2021-10-28 13:43:10|4591|4589.5|4590.5|4589|4591|4590.5|4590.5|4589|853
1635428600000|2021-10-28 13:43:20|4590|4588.5|4588.5|4587.5|4590.5|4589|4587|4585.5|5022
1635428610000|2021-10-28 13:43:30|4589|4587|4590|4589|4590.5|4590|4589|4587|3462
1635428620000|2021-10-28 13:43:40|4590.5|4589.5|4593|4591.5|4593.5|4591.5|4590.5|4589|1074
1635428630000|2021-10-28 13:43:50|4593.5|4592|4596|4595|4596|4595.5|4593|4592|5438
1635428640000|2021-10-28 13:44:00|4595.5|4595.5|4594|4593|4595.5|4595.5|4594|4593|1365
1635428650000|2021-10-28 13:44:10|4594.5|4593.5|4596|4595|4596|4595.5|4594.5|4593.5|640
1635428660000|2021-10-28 13:44:20|4595.5|4595.5|4596.5|4595|4597|4596|4595.5|4594|1008
1635428670000|2021-10-28 13:44:30|4596|4594.5|4596|4595|4598.5|4598|4594.5|4594|3337
1635428680000|2021-10-28 13:44:40|4595.5|4594.5|4597.5|4596.5|4597.5|4597|4595.5|4594.5|371
1635428690000|2021-10-28 13:44:50|4597|4597|4597.5|4596.5|4598|4597.5|4597|4596.5|872
1635428700000|2021-10-28 13:45:00|4598|4597|4600.5|4600|4601.5|4600|4598|4597|6348
1635428710000|2021-10-28 13:45:10|4600|4599|4599.5|4598.5|4601|4600.5|4599|4598|5934
1635428720000|2021-10-28 13:45:20|4600|4599|4600.5|4599.5|4601|4600.5|4599.5|4598|2588
1635428730000|2021-10-28 13:45:30|4601|4600|4601|4600|4602|4601.5|4600.5|4599.5|2656
1635428740000|2021-10-28 13:45:40|4600.5|4599.5|4603|4602.5|4603|4602.5|4600|4599|5023
1635428750000|2021-10-28 13:45:50|4603.5|4603|4603|4602|4603.5|4603|4602.5|4601.5|3039
1635428760000|2021-10-28 13:46:00|4603.5|4602.5|4603.5|4602.5|4603.5|4603|4602.5|4602|2338
1635428770000|2021-10-28 13:46:10|4603|4602|4603|4602|4604|4603.5|4603|4602|3064
1635428780000|2021-10-28 13:46:20|4602.5|4601.5|4600|4599|4602.5|4601.5|4600|4599|2948
1635428790000|2021-10-28 13:46:30|4599.5|4598.5|4600|4599|4601|4600|4599|4598|6058
1635428800000|2021-10-28 13:46:40|4599.5|4598.5|4599|4597.5|4599.5|4598.5|4598|4597|2022
1635428810000|2021-10-28 13:46:50|4598.5|4597|4598|4596.5|4598.5|4597|4597|4596|1830
1635428820000|2021-10-28 13:47:00|4597.5|4596|4597|4596|4598|4596.5|4596.5|4595|811
1635428830000|2021-10-28 13:47:10|4596.5|4595.5|4595|4593.5|4597.5|4596.5|4594.5|4593|1978
1635428840000|2021-10-28 13:47:20|4594.5|4594|4593|4592.5|4595|4594.5|4593|4591|1401
1635428850000|2021-10-28 13:47:30|4593.5|4593|4590.5|4590|4593.5|4593|4590.5|4590|3253
1635428860000|2021-10-28 13:47:40|4590|4589.5|4589.5|4588.5|4590.5|4589.5|4588|4587|2698
1635428870000|2021-10-28 13:47:50|4590|4589|4590|4589|4590.5|4590|4589.5|4588.5|2204
1635428880000|2021-10-28 13:48:00|4589.5|4589.5|4590|4589|4590|4589.5|4589.5|4588.5|557
1635428890000|2021-10-28 13:48:10|4590.5|4589.5|4593|4591.5|4593|4591.5|4589.5|4589|2846
1635428900000|2021-10-28 13:48:20|4592.5|4592|4592.5|4591.5|4592.5|4592|4592|4591.5|769
1635428910000|2021-10-28 13:48:30|4593|4592|4594|4593|4594|4593.5|4592.5|4591.5|5518
1635428920000|2021-10-28 13:48:40|4593.5|4592.5|4594.5|4593.5|4595|4594|4593.5|4592.5|3695
1635428930000|2021-10-28 13:48:50|4594|4593|4591.5|4591|4594.5|4593|4591.5|4591|6452
1635428940000|2021-10-28 13:49:00|4592|4590.5|4591|4589.5|4592|4590.5|4589.5|4587.5|1713
1635428950000|2021-10-28 13:49:10|4590.5|4590.5|4591|4589.5|4591|4590.5|4590.5|4589.5|442
1635428960000|2021-10-28 13:49:20|4590.5|4590|4590|4589|4590.5|4590.5|4589.5|4589|159
1635428970000|2021-10-28 13:49:30|4589.5|4589.5|4591|4590|4591|4590.5|4589.5|4589.5|1415
1635428980000|2021-10-28 13:49:40|4590|4589.5|4591|4590|4591|4590|4590|4589|870
1635428990000|2021-10-28 13:49:50|4590.5|4589.5|4589.5|4588.5|4591|4589.5|4589.5|4588|1500
1635429000000|2021-10-28 13:50:00|4590|4589|4592|4591|4592.5|4592|4589.5|4588.5|7271
1635429010000|2021-10-28 13:50:10|4591.5|4590.5|4591|4590.5|4592|4591|4591|4590.5|706
1635429020000|2021-10-28 13:50:20|4591.5|4591|4591.5|4591|4592|4591|4591.5|4591|2417
1635429030000|2021-10-28 13:50:30|4591|4590.5|4590|4588.5|4592|4591.5|4590|4588.5|2696
1635429040000|2021-10-28 13:50:40|4590.5|4589|4589.5|4588.5|4591|4589.5|4589.5|4588.5|1144
1635429050000|2021-10-28 13:50:50|4589|4589|4589.5|4588.5|4589.5|4589|4588.5|4587.5|1610
1635429060000|2021-10-28 13:51:00|4589|4587.5|4588.5|4587.5|4589.5|4588|4588.5|4587.5|615
1635429070000|2021-10-28 13:51:10|4589|4588|4590.5|4589.5|4591|4590|4589|4588|5102
1635429080000|2021-10-28 13:51:20|4591|4590|4591.5|4590.5|4592|4591|4591|4590|3329
1635429090000|2021-10-28 13:51:30|4591|4589.5|4589.5|4589|4591|4589.5|4589.5|4589|960
1635429100000|2021-10-28 13:51:40|4588.5|4588.5|4589|4587.5|4589.5|4588.5|4588.5|4587.5|839
1635429110000|2021-10-28 13:51:50|4588.5|4588|4589.5|4589|4590|4589|4588.5|4588|441
1635429120000|2021-10-28 13:52:00|4590|4589.5|4590.5|4589.5|4590.5|4590|4589.5|4589|2894
1635429130000|2021-10-28 13:52:10|4590|4590|4591|4590|4591|4590.5|4590|4589|4880
1635429140000|2021-10-28 13:52:20|4590.5|4590.5|4591|4590|4592|4591|4590.5|4590|1641
1635429150000|2021-10-28 13:52:30|4591.5|4590.5|4591.5|4590.5|4592|4591.5|4591|4590|1517
1635429160000|2021-10-28 13:52:40|4592|4591|4593|4592.5|4593|4592.5|4591.5|4590.5|4765
1635429170000|2021-10-28 13:52:50|4592.5|4592|4593|4592|4593.5|4592.5|4592|4591|2694
1635429180000|2021-10-28 13:53:00|4593.5|4592.5|4596.5|4595.5|4597|4596|4593|4592.5|3229
1635429190000|2021-10-28 13:53:10|4597|4596|4597|4596.5|4597|4596.5|4596.5|4595.5|1113
1635429200000|2021-10-28 13:53:20|4596.5|4596|4596.5|4596|4597|4596.5|4595.5|4594.5|3246
1635429210000|2021-10-28 13:53:30|4596|4595.5|4599.5|4598|4600|4598.5|4596|4595|926
1635429220000|2021-10-28 13:53:40|4599|4597.5|4599|4597.5|4599.5|4598|4598.5|4597.5|397
1635429230000|2021-10-28 13:53:50|4599.5|4598|4600.5|4599|4602|4601.5|4599|4598|7140
1635429240000|2021-10-28 13:54:00|4601|4600|4601|4600.5|4601|4600.5|4600.5|4599.5|2804
1635429250000|2021-10-28 13:54:10|4601.5|4601|4603|4602|4604|4603.5|4601|4600.5|6779
1635429260000|2021-10-28 13:54:20|4603.5|4602.5|4606.5|4605.5|4609|4608|4603.5|4602.5|16082
1635429270000|2021-10-28 13:54:30|4606|4605|4604.5|4603.5|4606.5|4606|4604|4603|3621
1635429280000|2021-10-28 13:54:40|4604|4603|4605.5|4604|4605.5|4604.5|4604|4602.5|3359
1635429290000|2021-10-28 13:54:50|4606.5|4604.5|4607.5|4606.5|4608|4606.5|4605.5|4604.5|4330
1635429300000|2021-10-28 13:55:00|4607|4607|4608|4607|4610|4609|4607|4606.5|2177
1635429310000|2021-10-28 13:55:10|4607.5|4606.5|4605|4604|4607.5|4606.5|4604.5|4604|4676
1635429320000|2021-10-28 13:55:20|4605.5|4604.5|4607|4605.5|4607.5|4606.5|4605.5|4604|2959
1635429330000|2021-10-28 13:55:30|4606.5|4606|4607|4606|4607|4606.5|4606|4605.5|4767
1635429340000|2021-10-28 13:55:40|4607.5|4606.5|4607.5|4606.5|4608|4607|4607|4606.5|2486
1635429350000|2021-10-28 13:55:50|4608|4607|4605.5|4604.5|4608|4607|4605.5|4604|4157
1635429360000|2021-10-28 13:56:00|4605|4604|4604|4603|4605|4604.5|4603.5|4602|2527
1635429370000|2021-10-28 13:56:10|4604.5|4603.5|4604.5|4604|4604.5|4604|4604|4602.5|3954
1635429380000|2021-10-28 13:56:20|4604|4603.5|4603.5|4602|4604|4603.5|4603.5|4602|1256
1635429390000|2021-10-28 13:56:30|4604|4602.5|4605|4604|4605|4604|4603|4602|3042
1635429400000|2021-10-28 13:56:40|4605.5|4604.5|4609|4607.5|4610|4609.5|4605.5|4604|6703
1635429410000|2021-10-28 13:56:50|4608.5|4607|4609.5|4608.5|4611|4610|4608.5|4607|7475
1635429420000|2021-10-28 13:57:00|4609|4608|4610|4608.5|4611|4610|4609|4608|2786
1635429430000|2021-10-28 13:57:10|4609.5|4607.5|4608.5|4607.5|4609.5|4608|4608|4607.5|426
1635429440000|2021-10-28 13:57:20|4608|4608|4606|4604.5|4608|4608|4605|4604|9191
1635429450000|2021-10-28 13:57:30|||||||||35
1635429460000|2021-10-28 13:57:40|4606.5|4605|4602.5|4601|4607|4606|4601|4600.5|7287
1635429470000|2021-10-28 13:57:50|4603|4601.5|4605.5|4605|4606|4605|4602.5|4601|6565
1635429480000|2021-10-28 13:58:00|4606|4604|4607|4605.5|4607|4606.5|4605.5|4604|8012
1635429490000|2021-10-28 13:58:10|4606.5|4606|4608|4607|4609.5|4608|4606.5|4605.5|2129
1635429500000|2021-10-28 13:58:20|4608.5|4607.5|4609|4608|4610|4609|4608.5|4607|1118
1635429510000|2021-10-28 13:58:30|4608.5|4607.5|4611.5|4610.5|4612.5|4610.5|4607.5|4607|3062
1635429520000|2021-10-28 13:58:40|4611|4609.5|4611|4609.5|4611|4610|4610.5|4609.5|386
1635429530000|2021-10-28 13:58:50|4610.5|4608.5|4610|4609|4610.5|4609.5|4609|4608|1449
1635429540000|2021-10-28 13:59:00|4610.5|4609.5|4610.5|4609.5|4610.5|4610|4610.5|4609|409
1635429550000|2021-10-28 13:59:10|4611|4610.5|4612|4611|4612.5|4611|4610.5|4609.5|1375
1635429560000|2021-10-28 13:59:20|4611.5|4610.5|4610.5|4609.5|4611.5|4611|4610.5|4609.5|2092
1635429570000|2021-10-28 13:59:30|4610|4610|4609|4608.5|4611.5|4611|4608|4607.5|7777
1635429580000|2021-10-28 13:59:40|4608.5|4607.5|4609|4607.5|4609|4608|4608.5|4607.5|394
1635429590000|2021-10-28 13:59:50|4608.5|4608|4609.5|4608|4610|4608.5|4608.5|4607.5|1816
1635429600000|2021-10-28 14:00:00|4610|4608.5|4610|4609|4611.5|4610.5|4609.5|4608.5|4850
1635429610000|2021-10-28 14:00:10|4609.5|4608.5|4610.5|4609|4611|4609.5|4608.5|4608|4917
1635429620000|2021-10-28 14:00:20|4610|4609.5|4609|4608|4610|4609.5|4609|4608|1229
1635429630000|2021-10-28 14:00:30|4608.5|4607.5|4609|4608|4609|4608|4607|4606|7677
1635429640000|2021-10-28 14:00:40|4609.5|4608.5|4610|4609.5|4611|4610.5|4609.5|4608|8068
1635429650000|2021-10-28 14:00:50|4609.5|4609|4609|4608.5|4609.5|4609|4608.5|4608|2347
1635429660000|2021-10-28 14:01:00|4609.5|4608|4610.5|4609|4611.5|4611|4609|4608|7116
1635429670000|2021-10-28 14:01:10|4610|4609.5|4611|4610|4612.5|4612|4610|4609|7528
1635429680000|2021-10-28 14:01:20|4610.5|4609.5|4611.5|4610.5|4611.5|4611|4609.5|4609|3892
1635429690000|2021-10-28 14:01:30|4612|4611|4615|4613.5|4615|4614.5|4612|4610.5|2204
1635429700000|2021-10-28 14:01:40|4614.5|4614|4613.5|4612.5|4615|4614|4613.5|4612.5|892
1635429710000|2021-10-28 14:01:50|4613|4612|4613.5|4613|4614.5|4613|4611|4610|5443
1635429720000|2021-10-28 14:02:00|4614|4612|4614.5|4613|4615|4614|4613|4612|1855
1635429730000|2021-10-28 14:02:10|4615|4613.5|4617|4616|4617|4616.5|4615|4613|6033
1635429740000|2021-10-28 14:02:20|4617.5|4616.5|4618|4617|4619.5|4618|4617.5|4616.5|3757
1635429750000|2021-10-28 14:02:30|4617.5|4617.5|4620|4619|4622|4621|4617.5|4617|16411
1635429760000|2021-10-28 14:02:40|4619.5|4618.5|4621|4620|4621|4620|4619.5|4618.5|3669
1635429770000|2021-10-28 14:02:50|4621.5|4620.5|4621|4619.5|4621.5|4621|4621|4619.5|1075
1635429780000|2021-10-28 14:03:00|4620.5|4619|4618.5|4617.5|4620.5|4619|4617.5|4616.5|7595
1635429790000|2021-10-28 14:03:10|4618|4617|4619|4618|4619.5|4618.5|4617|4615.5|3370
1635429800000|2021-10-28 14:03:20|4619.5|4618.5|4616.5|4615|4619.5|4618.5|4616|4615|2084
1635429810000|2021-10-28 14:03:30|4617|4615.5|4617|4616|4617.5|4616|4616.5|4615|886
1635429820000|2021-10-28 14:03:40|4616.5|4615.5|4616.5|4616|4617|4616|4616.5|4615.5|506
1635429830000|2021-10-28 14:03:50|4617|4616.5|4618|4617|4618|4617|4616.5|4616|2225
1635429840000|2021-10-28 14:04:00|4618.5|4616.5|4618|4617|4618.5|4618|4617|4616.5|6080
1635429850000|2021-10-28 14:04:10|4618.5|4617.5|4619|4618.5|4620|4618.5|4618.5|4617.5|1728
1635429860000|2021-10-28 14:04:20|4619.5|4619|4619.5|4618.5|4621|4620|4619.5|4618.5|799
1635429870000|2021-10-28 14:04:30|4618.5|4618|4617|4615|4619.5|4618.5|4616.5|4615|2215
1635429880000|2021-10-28 14:04:40|4617.5|4615.5|4615.5|4614.5|4618|4617|4615.5|4614.5|2246
1635429890000|2021-10-28 14:04:50|4615|4614|4613.5|4611.5|4615.5|4614|4613|4611|1396
1635429900000|2021-10-28 14:05:00|4614|4612|4615|4614|4616.5|4616|4614|4612|8351
1635429910000|2021-10-28 14:05:10|4615.5|4614.5|4610|4609|4616|4615|4609.5|4608.5|17235
1635429920000|2021-10-28 14:05:20|4609.5|4608.5|4609|4608|4611.5|4611|4609|4608|8773
1635429930000|2021-10-28 14:05:30|4609.5|4609|4610|4609.5|4610|4609.5|4609|4608|4132
1635429940000|2021-10-28 14:05:40|4610.5|4610|4610.5|4609.5|4612|4611|4610|4609|3113
1635429950000|2021-10-28 14:05:50|4611|4610.5|4610.5|4610|4611|4610.5|4610|4609.5|3035
1635429960000|2021-10-28 14:06:00|4611|4611|4612|4611|4612|4611.5|4610.5|4610|4340
1635429970000|2021-10-28 14:06:10|4612.5|4611.5|4612.5|4611|4614|4612.5|4612|4611|2071
1635429980000|2021-10-28 14:06:20|4612|4610.5|4613|4612|4613|4612.5|4611.5|4610.5|5205
1635429990000|2021-10-28 14:06:30|4612.5|4612.5|4612.5|4612|4613|4612.5|4612.5|4612|654
1635430000000|2021-10-28 14:06:40|4613|4612.5|4612|4611|4614|4613.5|4612|4611|3322
1635430010000|2021-10-28 14:06:50|4611.5|4610.5|4610.5|4609.5|4612|4610.5|4610|4608.5|3470
1635430020000|2021-10-28 14:07:00|4611|4610|4610.5|4610|4611|4610.5|4610.5|4609.5|2077
1635430030000|2021-10-28 14:07:10|4611|4609.5|4611|4610.5|4611|4610.5|4610|4609.5|2254
1635430040000|2021-10-28 14:07:20|4610.5|4610|4609|4608|4610.5|4610|4608.5|4606.5|1833
1635430050000|2021-10-28 14:07:30|4608.5|4607.5|4607.5|4606|4609|4607.5|4607.5|4606|1182
1635430060000|2021-10-28 14:07:40|4607|4606.5|4607|4606.5|4607|4606.5|4607|4606|0
1635430070000|2021-10-28 14:07:50|4607.5|4606|4606|4604.5|4607.5|4606|4606|4604.5|1037
1635430080000|2021-10-28 14:08:00|4606.5|4605|4605.5|4604.5|4606.5|4605.5|4605.5|4604.5|2488
1635430090000|2021-10-28 14:08:10|4606|4605|4605.5|4604.5|4606|4605.5|4604.5|4604|5045
1635430100000|2021-10-28 14:08:20|4605|4605|4607|4606|4607|4606.5|4605|4604.5|7919
1635430110000|2021-10-28 14:08:30|4607.5|4606.5|4605.5|4604|4607.5|4607|4605.5|4604|7799
1635430120000|2021-10-28 14:08:40|4605|4604.5|4604.5|4603.5|4605|4604.5|4604|4603.5|1243
1635430130000|2021-10-28 14:08:50|4604|4603|4603|4602.5|4604|4603|4603|4601|723
1635430140000|2021-10-28 14:09:00|4603.5|4603|4606|4604.5|4606.5|4605.5|4603|4602.5|5947
1635430150000|2021-10-28 14:09:10||4605||4605||4605||4605|0
1635430160000|2021-10-28 14:09:20|4606.5|4605.5|4607|4606|4607|4606|4606|4605|4278
1635430170000|2021-10-28 14:09:30|4607.5|4606.5|4604|4603|4607.5|4607|4604|4603|5272
1635430180000|2021-10-28 14:09:40|4604.5|4603.5|4603.5|4603|4604.5|4604|4603.5|4603|2077
1635430190000|2021-10-28 14:09:50|4604|4603.5|4603|4602|4604|4603.5|4602.5|4602|4860
1635430200000|2021-10-28 14:10:00|4603.5|4602.5|4604.5|4604|4605|4604|4603|4602.5|7027
1635430210000|2021-10-28 14:10:10|4605|4603.5|4607|4605.5|4607.5|4607|4604.5|4603|11338
1635430220000|2021-10-28 14:10:20|4607.5|4606|4608|4607|4609.5|4608.5|4607.5|4606|7534
1635430230000|2021-10-28 14:10:30|4607.5|4606.5|4606|4604.5|4608|4606.5|4606|4604.5|2006
1635430240000|2021-10-28 14:10:40|4605.5|4605|4606|4604.5|4606|4605.5|4605.5|4604.5|2468
1635430250000|2021-10-28 14:10:50|4606.5|4605|4604|4602.5|4606.5|4606|4604|4602.5|10042
1635430260000|2021-10-28 14:11:00|4603.5|4602|4603|4601.5|4603.5|4602.5|4602.5|4601.5|1907
1635430270000|2021-10-28 14:11:10|4602.5|4601|4601|4599.5|4603|4601.5|4600|4599|4066
1635430280000|2021-10-28 14:11:20|4600.5|4599|4600|4599|4601|4599.5|4599|4597.5|3112
1635430290000|2021-10-28 14:11:30|4600.5|4599.5|4601.5|4600.5|4601.5|4600.5|4600.5|4599|2846
1635430300000|2021-10-28 14:11:40|4601|4601|4603|4602|4603|4602.5|4601|4601|3193
1635430310000|2021-10-28 14:11:50|4603.5|4602.5|4603.5|4602.5|4604|4603|4603|4602.5|1674
1635430320000|2021-10-28 14:12:00|4603|4602|4605.5|4604.5|4605.5|4605|4602.5|4602|6799
1635430330000|2021-10-28 14:12:10|4605|4605|4604.5|4603.5|4605.5|4605|4604.5|4603.5|4244
1635430340000|2021-10-28 14:12:20|4604|4603|4604.5|4603.5|4604.5|4603.5|4602.5|4601|3483
1635430350000|2021-10-28 14:12:30|4604|4603|4606|4605|4606.5|4605.5|4603.5|4602.5|2253
1635430360000|2021-10-28 14:12:40|4606.5|4604.5|4606|4605|4606.5|4605.5|4606|4604.5|192
1635430370000|2021-10-28 14:12:50|4605.5|4604.5|4605.5|4604|4606|4604.5|4604.5|4604|1322
1635430380000|2021-10-28 14:13:00|4605|4604.5|4604|4603|4605|4604.5|4602.5|4601|1927
1635430390000|2021-10-28 14:13:10|4603.5|4602.5|4602.5|4602|4603.5|4602.5|4602.5|4602|999
1635430400000|2021-10-28 14:13:20|4602|4601.5|4602.5|4602|4603|4602.5|4602|4601|3273
1635430410000|2021-10-28 14:13:30|4603|4602.5|4604.5|4603|4604.5|4604|4603|4601.5|3137
1635430420000|2021-10-28 14:13:40|4604|4602.5|4604|4602.5|4604.5|4604|4603|4602|6707
1635430430000|2021-10-28 14:13:50|4604.5|4603|4604.5|4603.5|4604.5|4604|4604|4603|4379
1635430440000|2021-10-28 14:14:00|4605|4604|4606.5|4605.5|4607.5|4606.5|4605|4603.5|4773
1635430450000|2021-10-28 14:14:10|4607|4606|4606.5|4605.5|4607.5|4606.5|4606.5|4605.5|6809
1635430460000|2021-10-28 14:14:20|4606|4606|4606|4605.5|4606.5|4606|4606|4605.5|2193
1635430470000|2021-10-28 14:14:30|4606.5|4606|4604|4603|4607|4606|4603.5|4602.5|5623
1635430480000|2021-10-28 14:14:40|4604.5|4602.5|4606|4605|4606|4605|4604|4602.5|2757
1635430490000|2021-10-28 14:14:50|4605.5|4604.5|4604|4602.5|4605.5|4604.5|4604|4602.5|2175
1635430500000|2021-10-28 14:15:00|4603.5|4602|4604|4602.5|4604|4602.5|4603|4601.5|796
1635430510000|2021-10-28 14:15:10|4604.5|4603|4604.5|4603|4604.5|4604|4603|4602.5|1825
1635430520000|2021-10-28 14:15:20|4604|4602.5|4602|4601|4604.5|4602.5|4602|4601|1413
1635430530000|2021-10-28 14:15:30|4602.5|4601.5|4601|4599.5|4602.5|4601.5|4600.5|4599.5|1567
1635430540000|2021-10-28 14:15:40|4600.5|4599|4599.5|4598|4600.5|4599|4599|4597.5|744
1635430550000|2021-10-28 14:15:50|4600|4598.5|4600|4599|4600.5|4600|4599|4598|2160
1635430560000|2021-10-28 14:16:00|4599.5|4598.5|4599.5|4598.5|4601.5|4601|4599|4598|2659
1635430570000|2021-10-28 14:16:10|4599|4598|4601|4600|4601.5|4600.5|4599|4598|2986
1635430580000|2021-10-28 14:16:20|4601.5|4601|4601|4600|4601.5|4601|4601|4600|799
1635430590000|2021-10-28 14:16:30|4601.5|4600.5|4601|4600|4601.5|4601|4601|4600|846
1635430600000|2021-10-28 14:16:40|4600.5|4599.5|4600|4599|4600.5|4599.5|4599.5|4599|1796
1635430610000|2021-10-28 14:16:50|4600.5|4599.5|4601|4600|4601|4600.5|4600.5|4599|1376
1635430620000|2021-10-28 14:17:00|4601.5|4600.5|4603|4601.5|4603|4602.5|4601|4600.5|4025
1635430630000|2021-10-28 14:17:10|4602.5|4601|4602|4601|4602.5|4601|4602|4601|1769
1635430640000|2021-10-28 14:17:20|4601.5|4600.5|4601.5|4600.5|4602|4601|4601.5|4600.5|950
1635430650000|2021-10-28 14:17:30|4602|4601.5|4602.5|4602|4603|4602|4601.5|4600.5|1900
1635430660000|2021-10-28 14:17:40|4603|4601.5|4602.5|4601.5|4603.5|4602|4602|4601.5|511
1635430670000|2021-10-28 14:17:50|4602|4601|4601.5|4600.5|4602|4601|4601.5|4600.5|1113
1635430680000|2021-10-28 14:18:00|4602|4601|4603.5|4603|4604|4603|4602|4601|2767
1635430690000|2021-10-28 14:18:10|4604|4603.5|4606.5|4605.5|4606.5|4605.5|4603.5|4603|4831
1635430700000|2021-10-28 14:18:20|4606|4605|4606|4605.5|4606.5|4606|4606|4605|507
1635430710000|2021-10-28 14:18:30|4605.5|4605|4604.5|4603.5|4606|4605|4604.5|4603.5|3624
1635430720000|2021-10-28 14:18:40|4604|4602.5|4604|4602.5|4604|4602.5|4604|4602.5|599
1635430730000|2021-10-28 14:18:50||4603||4603.5||4603.5||4603|45
1635430740000|2021-10-28 14:19:00|4603.5|4603|4606|4605|4607|4606.5|4603|4602|6862
1635430750000|2021-10-28 14:19:10|4606.5|4605.5|4606|4605|4606.5|4606|4606|4605|843
1635430760000|2021-10-28 14:19:20|4606.5|4605.5|4605|4604|4606.5|4606|4605|4604|3249
1635430770000|2021-10-28 14:19:30|4604.5|4604.5|4603|4602|4604.5|4604.5|4603|4602|1697
1635430780000|2021-10-28 14:19:40|4602.5|4601.5|4601|4600|4603|4601.5|4601|4600|1365
1635430790000|2021-10-28 14:19:50|4600.5|4600.5|4601|4600.5|4601|4600.5|4600.5|4600|1985
1635430800000|2021-10-28 14:20:00|4600.5|4600|4599|4598|4601|4600|4598.5|4597.5|3683
1635430810000|2021-10-28 14:20:10|4598.5|4597.5|4599|4598.5|4599.5|4599|4597.5|4597|3273
1635430820000|2021-10-28 14:20:20|4599.5|4598|4601|4600|4602|4601.5|4599.5|4598|4741
1635430830000|2021-10-28 14:20:30|4600.5||4601||4601||4600.5||1
1635430840000|2021-10-28 14:20:40|4600.5|4599.5|4601.5|4600.5|4601.5|4601|4600|4598.5|3106
1635430850000|2021-10-28 14:20:50|4601|4601|4601.5|4601|4601.5|4601|4601|4600.5|1117
1635430860000|2021-10-28 14:21:00|4601|4600.5|4602|4601.5|4602|4601.5|4600.5|4600|5153
1635430870000|2021-10-28 14:21:10|4602.5|4601|4603.5|4602.5|4605|4604|4602.5|4601|4196
1635430880000|2021-10-28 14:21:20|4603|4602|4601|4600|4603.5|4602.5|4601|4599.5|2537
1635430890000|2021-10-28 14:21:30|4601.5|4600.5|4603|4602|4603|4602|4601|4600|2678
1635430900000|2021-10-28 14:21:40|4602.5|4602.5|4603|4602|4603|4602.5|4602.5|4602|309
1635430910000|2021-10-28 14:21:50|4602.5|4602.5|4603|4602|4603|4602.5|4602|4601|3582
1635430920000|2021-10-28 14:22:00|4603.5|4602.5|4603.5|4602.5|4604|4603|4603|4602.5|1445
1635430930000|2021-10-28 14:22:10|4604|4603|4603|4602.5|4604|4603.5|4603|4602|1651
1635430940000|2021-10-28 14:22:20|4602.5|4602|4603.5|4602.5|4603.5|4603|4602|4601.5|3752
1635430950000|2021-10-28 14:22:30|4603|4602|4606.5|4605.5|4606.5|4605.5|4603|4602|2752
1635430960000|2021-10-28 14:22:40|4606|4605|4605.5|4604.5|4606|4605.5|4605|4604|2818
1635430970000|2021-10-28 14:22:50|4605|4604|4604.5|4603.5|4605|4604|4604|4603.5|1690
1635430980000|2021-10-28 14:23:00|4604|4603|4603|4601.5|4604|4603|4602.5|4601.5|2996
1635430990000|2021-10-28 14:23:10|4602.5|4601|4601|4600|4602.5|4601|4600.5|4599.5|2953
1635431000000|2021-10-28 14:23:20|4601.5|4600.5|4602.5|4601.5|4602.5|4602|4601|4600|3639
1635431010000|2021-10-28 14:23:30|4602||4602||4602||4602||501
1635431020000|2021-10-28 14:23:40|4601.5|4600.5|4602.5|4601.5|4602.5|4601.5|4601.5|4600.5|1408
1635431030000|2021-10-28 14:23:50|4602|4602|4602.5|4601.5|4602.5|4602|4602|4601.5|278
1635431040000|2021-10-28 14:24:00|4602|4601|4602|4601|4602.5|4601.5|4601.5|4601|993
1635431050000|2021-10-28 14:24:10|4602.5|4600.5|4600.5|4599.5|4602.5|4600.5|4600.5|4599|1324
1635431060000|2021-10-28 14:24:20|4601|4600|4602|4601|4602|4601.5|4601|4599.5|1348
1635431070000|2021-10-28 14:24:30|4602.5|4601.5|4602.5|4602|4602.5|4602|4602|4601|437
1635431080000|2021-10-28 14:24:40||4601.5||4602||4602||4601.5|28
1635431090000|2021-10-28 14:24:50|4602|4601.5|4602|4601|4602.5|4602|4601.5|4601|1521
1635431100000|2021-10-28 14:25:00|4602.5|4601.5|4602.5|4601|4602.5|4601.5|4601.5|4601|418
1635431110000|2021-10-28 14:25:10|4603|4601.5|4603|4602|4603|4602|4603|4601|1040
1635431120000|2021-10-28 14:25:20|4603.5|4602.5|4604|4603|4604.5|4603.5|4603|4602.5|1495
1635431130000|2021-10-28 14:25:30|4603.5|4603.5|4603|4602|4604|4603.5|4602.5|4602|2826
1635431150000|2021-10-28 14:25:50|4602.5|4601.5|4602.5|4601.5|4603|4602|4602|4601|2610
1635431160000|2021-10-28 14:26:00|4603|4602|4602.5|4601.5|4603|4602|4602.5|4601.5|1220
1635431170000|2021-10-28 14:26:10|4602|4602|4602.5|4601.5|4602.5|4602|4602|4601.5|235
1635431180000|2021-10-28 14:26:20|4602|4602|4603|4602|4603|4602.5|4602|4601.5|2217
1635431190000|2021-10-28 14:26:30|4602.5|4602.5|4602.5|4601.5|4603|4602.5|4602|4601.5|3869
1635431200000|2021-10-28 14:26:40|4602|4600.5|4602|4601|4602.5|4601.5|4601.5|4600.5|1565
1635431210000|2021-10-28 14:26:50|4601.5||4602||4602||4601.5||116
1635431220000|2021-10-28 14:27:00|4601.5|4601.5|4604.5|4604|4605|4604|4601.5|4601|6198
1635431230000|2021-10-28 14:27:10|4605|4603.5|4605|4604|4606|4605|4605|4603.5|969
1635431240000|2021-10-28 14:27:20|4605.5|4604.5|4606.5|4605.5|4607|4606.5|4605.5|4604.5|2921
1635431250000|2021-10-28 14:27:30|4606||4606||4606.5||4606||1192
1635431260000|2021-10-28 14:27:40|4605.5|4605|4605|4604|4606|4605|4605|4604|2133
1635431270000|2021-10-28 14:27:50|4604.5|4603.5|4605|4604|4605|4604.5|4604|4603|2736
1635431280000|2021-10-28 14:28:00|4605.5|4604.5|4605.5|4604.5|4605.5|4605|4604.5|4603.5|341
1635431290000|2021-10-28 14:28:10|4605|4605|4605|4604|4605|4605|4603.5|4603|3217
1635431300000|2021-10-28 14:28:20|4604.5|4603.5|4605.5|4604.5|4605.5|4605|4604.5|4603.5|1121
1635431310000|2021-10-28 14:28:30|4606|4605|4606|4605|4606|4605.5|4606|4604.5|721
1635431320000|2021-10-28 14:28:40|4605.5|4604.5|4606|4605|4606.5|4605.5|4604.5|4603.5|2974
1635431330000|2021-10-28 14:28:50|4605.5|4604|4605|4604|4605.5|4604|4605|4604|983
1635431340000|2021-10-28 14:29:00|4604.5|4603.5|4604|4603|4604.5|4603.5|4603.5|4602.5|2373
1635431350000|2021-10-28 14:29:10|4603.5|4602.5|4604|4603|4604|4603.5|4603.5|4602.5|1399
1635431360000|2021-10-28 14:29:20|4604.5|4603.5|4603.5|4603|4605.5|4604.5|4603.5|4603|2620
1635431370000|2021-10-28 14:29:30|4604|4603.5|4604|4603|4604|4603.5|4603|4602.5|1077
1635431380000|2021-10-28 14:29:40|4604.5|4603.5|4604|4603|4604.5|4604|4604|4603|4101
1635431390000|2021-10-28 14:29:50|4604.5|4603.5|4603.5|4602.5|4604.5|4603.5|4603.5|4602.5|306
1635431400000|2021-10-28 14:30:00|4604|4603|4604.5|4604|4605|4604|4602|4601.5|3632
1635431410000|2021-10-28 14:30:10|4604|4603.5|4603.5|4602.5|4604.5|4604|4603.5|4601.5|1455
1635431420000|2021-10-28 14:30:20|4603|4601.5|4603.5|4602|4604|4603.5|4603|4601.5|6176
1635431430000|2021-10-28 14:30:30||4602.5||4603||4603||4602.5|4371
1635431440000|2021-10-28 14:30:40|4603|4602.5|4604.5|4604|4604.5|4604|4602.5|4601.5|2941
1635431450000|2021-10-28 14:30:50|4605|4604.5|4604|4603|4606.5|4605.5|4603.5|4602|3774
1635431460000|2021-10-28 14:31:00|4603.5|4603.5|4604.5|4603.5|4604.5|4603.5|4603|4602.5|2427
1635431470000|2021-10-28 14:31:10|4604|4603|4605.5|4604.5|4605.5|4605|4604|4603|4865
1635431480000|2021-10-28 14:31:20|4605|4604|4605.5|4604.5|4605.5|4604.5|4604.5|4604|996
1635431490000|2021-10-28 14:31:30|4606|4604|4606.5|4605.5|4607|4606|4606|4604|3087
1635431500000|2021-10-28 14:31:40|4606||4606||4606.5||4606||0
1635431510000|2021-10-28 14:31:50|4606.5|4606|4608.5|4608|4609|4608|4606.5|4606|2953
1635431520000|2021-10-28 14:32:00|4609|4608.5|4608.5|4608|4609.5|4608.5|4607.5|4607|1087
1635431530000|2021-10-28 14:32:10|4609|4608.5|4609|4608.5|4609|4608.5|4609|4608|605
1635431540000|2021-10-28 14:32:20|4608.5|4608|4608|4607.5|4609|4608.5|4608|4607|991
1635431550000|2021-10-28 14:32:30|4607.5|4607|4608.5|4608|4608.5|4608|4607|4606.5|2412
1635431560000|2021-10-28 14:32:40|4609|4608.5|4610.5|4609|4610.5|4610|4609|4608|2069
1635431570000|2021-10-28 14:32:50|4611|4609.5|4611|4609.5|4611.5|4611|4610.5|4609.5|5550
1635431580000|2021-10-28 14:33:00||4610||4610||4610||4609.5|350
1635431590000|2021-10-28 14:33:10|4610.5|4609.5|4609.5|4608.5|4611|4610|4608.5|4608|5168
1635431600000|2021-10-28 14:33:20|4610|4609|4611|4610.5|4611.5|4611|4610|4608.5|5294
1635431610000|2021-10-28 14:33:30|4611.5|4611|4610.5|4609.5|4612.5|4611.5|4610.5|4609.5|6801
1635431620000|2021-10-28 14:33:40|4610|4609|4609|4608.5|4610|4609|4608.5|4608|4273
1635431630000|2021-10-28 14:33:50|4609.5|4608|4609.5|4608.5|4609.5|4609|4608.5|4608|1827
1635431640000|2021-10-28 14:34:00|4610|4609|4609|4608|4610|4609.5|4609|4608|2758
1635431650000|2021-10-28 14:34:10|4608.5|4607.5|4608|4607|4609|4608|4606.5|4606|3520
1635431660000|2021-10-28 14:34:20|4608.5|4607.5|4610|4609|4610|4609.5|4608.5|4607|8643
1635431670000|2021-10-28 14:34:30|4609.5|4608.5|4609|4608|4610|4609|4609|4608|56032
1635431680000|2021-10-28 14:34:40|4608.5|4607.5|4608.5|4607|4608.5|4607.5|4608.5|4607|214
1635431690000|2021-10-28 14:34:50|4608|4606.5|4607.5|4606.5|4608.5|4607.5|4607|4606|6937
1635431700000|2021-10-28 14:35:00|4607|4606|4606|4605.5|4607|4606|4606|4605|3965
1635431710000|2021-10-28 14:35:10|4605.5|4605|4607|4605.5|4607|4606.5|4605.5|4604.5|3340
1635431720000|2021-10-28 14:35:20|4607.5|4606|4609.5|4609|4609.5|4609|4607.5|4606|4686
1635431730000|2021-10-28 14:35:30|4609|4608.5|4608.5|4607|4609.5|4608.5|4607.5|4607|2635
1635431740000|2021-10-28 14:35:40|4608|4607.5|4609|4608|4609.5|4609|4608|4607|4663
1635431760000|2021-10-28 14:36:00|4609.5|4608.5|4609|4608|4609.5|4609|4608.5|4608|4213
1635431770000|2021-10-28 14:36:10|4608.5|4607.5|4608|4607|4609|4607.5|4607.5|4607|1906
1635431780000|2021-10-28 14:36:20|||||||||108
1635431790000|2021-10-28 14:36:30|4607.5|4606.5|4609.5|4609|4609.5|4609|4607|4606.5|6286
1635431800000|2021-10-28 14:36:40|4610|4608.5|4610|4608.5|4610|4608.5|4609.5|4608.5|2560
1635431810000|2021-10-28 14:36:50|4609.5||4609.5||4609.5||4609.5||0
1635431830000|2021-10-28 14:37:10|4609|4609|4608.5|4608|4609.5|4609|4608.5|4608|1731
1635431840000|2021-10-28 14:37:20|4608|4607.5|4608|4607|4608.5|4607.5|4607.5|4607|620
1635431850000|2021-10-28 14:37:30|4607.5|4607.5|4607.5|4606.5|4608|4607.5|4607|4605.5|3980
1635431860000|2021-10-28 14:37:40|4608|4607|4608.5|4607.5|4608.5|4608|4608|4606.5|1983
1635431870000|2021-10-28 14:37:50||4608||4607.5||4608||4607.5|0
1635431880000|2021-10-28 14:38:00|4608|4607|4606.5|4606|4608.5|4607|4606.5|4605.5|2646
1635431890000|2021-10-28 14:38:10|4606|4605.5|4606.5|4606|4607|4606.5|4606|4605.5|2711
1635431900000|2021-10-28 14:38:20|4607|4607|4607|4605.5|4607.5|4607|4607|4605.5|435
1635431910000|2021-10-28 14:38:30||4606||4606||4606||4606|16377
1635431920000|2021-10-28 14:38:40|4606.5||4606.5||4606.5||4606.5||379
1635431930000|2021-10-28 14:38:50|4606|4605.5|4606|4605|4606|4606|4605|4604|7662
1635431940000|2021-10-28 14:39:00|4605.5|4604.5|4606.5|4606|4607|4606|4605.5|4604.5|2642
1635431950000|2021-10-28 14:39:10|4606|4605|4606.5|4605.5|4606.5|4606|4606|4605|664
1635431960000|2021-10-28 14:39:20|4606|4606|4606|4605|4606.5|4606|4605|4604.5|2352
1635431970000|2021-10-28 14:39:30|4605.5|4604.5|4605.5|4604.5|4605.5|4605|4605|4604.5|107
1635431980000|2021-10-28 14:39:40|4605|4604|4605|4604.5|4605.5|4604.5|4605|4604|900
1635431990000|2021-10-28 14:39:50|4605.5|4605|4606|4605|4606.5|4606|4605|4604.5|7270
1635432000000|2021-10-28 14:40:00|4605.5|4604.5|4605.5|4604.5|4605.5|4605|4605|4604.5|404
1635432010000|2021-10-28 14:40:10|4606|4605|4607|4606|4607|4606.5|4605.5|4605|2168
1635432020000|2021-10-28 14:40:20|4607.5|4606.5|4607|4606.5|4607.5|4606.5|4607|4606|769
1635432030000|2021-10-28 14:40:30|4606.5|4606|4607|4606|4607|4606|4606.5|4606|22
1635432040000|2021-10-28 14:40:40|4607.5|4606.5|4607.5|4607|4608|4607.5|4607|4606|2001
1635432050000|2021-10-28 14:40:50|4607|4606.5|4608|4607|4608.5|4607.5|4607|4606.5|1228
1635432060000|2021-10-28 14:41:00|4608.5|4607.5|4608.5|4607|4608.5|4608|4608.5|4607|194
1635432070000|2021-10-28 14:41:10||4607.5||4607.5||4607.5||4607|2
1635432080000|2021-10-28 14:41:20|4608|4607|4608|4607|4608.5|4607|4607.5|4607|119
1635432090000|2021-10-28 14:41:30|4608.5|4607.5|4608.5|4607.5|4608.5|4608|4608|4607|1156
1635432100000|2021-10-28 14:41:40|4609|4608|4609.5|4609|4609.5|4609|4608.5|4608|764
1635432110000|2021-10-28 14:41:50|4610|4609.5|4610|4609|4611.5|4610.5|4609.5|4609|1286
1635432120000|2021-10-28 14:42:00|4610.5|4609.5|4611|4610|4611|4610.5|4610|4609|5794
1635432130000|2021-10-28 14:42:10|4611.5|4610.5|4615|4614|4617|4615|4611.5|4610|2411
1635432140000|2021-10-28 14:42:20|4614.5|4613.5|4614|4612.5|4615|4614|4613|4611.5|4949
1635432150000|2021-10-28 14:42:30|4613.5|4612|4615.5|4614.5|4615.5|4614.5|4613.5|4612|1005
1635432160000|2021-10-28 14:42:40|4616|4615|4616.5|4615.5|4616.5|4616|4616|4615|631
1635432170000|2021-10-28 14:42:50|4617|4616.5|4616|4615|4617|4616.5|4615.5|4615|222
1635432180000|2021-10-28 14:43:00|4615.5|4614.5|4615|4614|4615.5|4614.5|4614.5|4614|747
1635432190000|2021-10-28 14:43:10|4615.5|4614.5|4616|4615.5|4616.5|4615.5|4615.5|4614|1729
1635432200000|2021-10-28 14:43:20|4617|4616|4618.5|4617.5|4618.5|4617.5|4617|4616|727
1635432210000|2021-10-28 14:43:30|4619|4618|4620|4619|4620.5|4619.5|4619|4617.5|5611
1635432240000|2021-10-28 14:44:00|4620.5|4619.5|4621.5|4620.5|4622|4621|4620.5|4619.5|420
1635432250000|2021-10-28 14:44:10|4622|4620|4622|4621|4623|4621.5|4620.5|4620|1239
1635432260000|2021-10-28 14:44:20|4621.5|4620.5|4620|4619|4621.5|4620.5|4619.5|4619|1108
1635432270000|2021-10-28 14:44:30|4619.5|4618.5|4617.5|4616.5|4620|4618.5|4617.5|4616.5|609
1635432280000|2021-10-28 14:44:40|4617|4616|4617|4615.5|4617|4616|4617|4615|291
1635432290000|2021-10-28 14:44:50|4616.5|4615|4618|4617|4618|4617|4616.5|4615|694
1635432300000|2021-10-28 14:45:00|4617.5|4617.5|4617|4616|4618|4617.5|4617|4616|884
1635432310000|2021-10-28 14:45:10|4617.5|4616.5|4617|4615.5|4619.5|4618|4617|4615.5|2197
1635432320000|2021-10-28 14:45:20||4615||4616||4616||4615|3
1635432330000|2021-10-28 14:45:30|4618|4616.5|4618.5|4617|4618.5|4618|4617.5|4616.5|2340
1635432340000|2021-10-28 14:45:40|4619|4617.5|4618.5|4617.5|4619.5|4619|4618|4617.5|1199
1635432350000|2021-10-28 14:45:50|4619|4618|4617.5|4616.5|4619|4618|4617.5|4616.5|1497
1635432360000|2021-10-28 14:46:00|4618|4617|4618.5|4617.5|4618.5|4618|4618|4617|901
1635432370000|2021-10-28 14:46:10|4619|4618|4618.5|4617.5|4619|4618.5|4618.5|4617.5|1021
1635432380000|2021-10-28 14:46:20|4618|4617|4619|4617.5|4619|4618.5|4618|4617|287
1635432390000|2021-10-28 14:46:30|4618.5|4618|4619|4617.5|4619|4618|4618.5|4617.5|427
1635432400000|2021-10-28 14:46:40|4618.5|4618|4619.5|4618.5|4619.5|4619|4618.5|4617.5|1087
1635432410000|2021-10-28 14:46:50|4619|4618|4619|4618|4619.5|4618.5|4619|4618|128
1635432420000|2021-10-28 14:47:00|4619.5|4618.5|4619|4618|4620.5|4619|4619|4618|1039
1635432430000|2021-10-28 14:47:10||4618.5||4618.5||4618.5||4618.5|0
1635432440000|2021-10-28 14:47:20|4618.5|4618|4618|4617|4618.5|4618|4618|4617|1632
1635432450000|2021-10-28 14:47:30|4618.5|4617.5|4620|4619|4620.5|4619.5|4618.5|4617|3126
1635432460000|2021-10-28 14:47:40||4618.5||4619||4619||4618.5|0
1635432470000|2021-10-28 14:47:50|4620.5|4619.5|4620|4619.5|4620.5|4620|4620|4619.5|787
1635432480000|2021-10-28 14:48:00|4620.5|4619|4619|4618|4620.5|4619|4618.5|4618|952
1635432490000|2021-10-28 14:48:10|4618.5|4618.5|4620.5|4619.5|4620.5|4620|4618.5|4618.5|967
1635432500000|2021-10-28 14:48:20|4620||4620.5||4620.5||4620||196
1635432510000|2021-10-28 14:48:30|4620|4619|4618|4617|4620.5|4619|4617.5|4617|11173
1635432520000|2021-10-28 14:48:40|4617.5|4617.5|4616.5|4616|4618|4617.5|4616.5|4616|4944
1635432530000|2021-10-28 14:48:50|4617|4616.5|4617.5|4616.5|4617.5|4617|4617|4616|1166
1635432540000|2021-10-28 14:49:00|4618|4617|4618|4617|4618|4617|4618|4617|194
1635432550000|2021-10-28 14:49:10|4617.5|4616.5|4616.5|4615.5|4618|4616.5|4616|4615.5|28870
1635432560000|2021-10-28 14:49:20|4617|4616|4617|4616|4617.5|4617|4617|4615.5|2578
1635432570000|2021-10-28 14:49:30|4616.5|4615.5|4616.5|4615.5|4617|4616|4616|4615.5|1982
1635432580000|2021-10-28 14:49:40|4617|4616|4617.5|4616.5|4618.5|4617.5|4616.5|4615.5|17678
1635432590000|2021-10-28 14:49:50|4617|4615.5|4617|4616|4617.5|4616.5|4616.5|4615.5|1165
1635432600000|2021-10-28 14:50:00|4616.5|4616.5|4616.5|4615|4617|4616.5|4616|4615|1953
1635432610000|2021-10-28 14:50:10|4617|4615.5|4617|4615.5|4617|4616.5|4616.5|4615.5|1116
1635432620000|2021-10-28 14:50:20|4616.5|4616|4617|4615.5|4617|4616.5|4616.5|4615.5|2810
1635432630000|2021-10-28 14:50:30|4616.5|4616|4616.5|4615.5|4616.5|4616.5|4616|4615.5|2612
1635432640000|2021-10-28 14:50:40|4616|4616|4617.5|4616.5|4617.5|4617|4616|4615.5|2894
1635432650000|2021-10-28 14:50:50|||||||||234
1635432670000|2021-10-28 14:51:10|4617|4617|4617.5|4616.5|4617.5|4617|4616.5|4616|1451
1635432680000|2021-10-28 14:51:20|4617|4616|4617|4616.5|4617.5|4616.5|4616.5|4616|2235
1635432690000|2021-10-28 14:51:30|4617.5|4617|4620.5|4619.5|4620.5|4619.5|4617|4616.5|6613
1635432700000|2021-10-28 14:51:40|4620|4619|4619.5|4618.5|4620.5|4619.5|4619|4618.5|1905
1635432720000|2021-10-28 14:52:00|4619|4618|4618.5|4618|4619.5|4618|4618.5|4618|730
1635432730000|2021-10-28 14:52:10|4618|4617.5|4617.5|4616.5|4618|4617.5|4617.5|4616|503
1635432740000|2021-10-28 14:52:20|4618|4617|4617.5|4616.5|4618|4617|4617.5|4616.5|1485
1635432750000|2021-10-28 14:52:30|4617||4617||4617.5||4617||189
1635432760000|2021-10-28 14:52:40|||||||||364
1635432770000|2021-10-28 14:52:50|4617.5|4617|4619.5|4618|4620|4618.5|4617|4617|4430
1635432780000|2021-10-28 14:53:00|4619||4619||4619.5||4619||102
1635432790000|2021-10-28 14:53:10|4618.5|4617.5|4619|4617.5|4619|4618|4618.5|4617.5|937
1635432800000|2021-10-28 14:53:20|4618.5|4617|4617.5|4616|4618.5|4617.5|4617|4616|3056
1635432810000|2021-10-28 14:53:30|4617|4616.5|4617|4616.5|4617|4616.5|4617|4616.5|60
1635432820000|2021-10-28 14:53:40|4617.5|4616|4617|4616.5|4617.5|4616.5|4616.5|4616|3560
1635432830000|2021-10-28 14:53:50|4616.5|4616|4616.5|4615.5|4616.5|4616|4616|4615.5|1134
1635432840000|2021-10-28 14:54:00|4616||4616.5||4616.5||4616||0
1635432850000|2021-10-28 14:54:10|4617|4616|4616.5|4616|4617|4616.5|4616.5|4615.5|2148
1635432860000|2021-10-28 14:54:20|4616|4615.5|4615.5|4615|4616.5|4615.5|4615.5|4615|300
1635432870000|2021-10-28 14:54:30|4615|4614.5|4614.5|4613|4615|4614.5|4614.5|4613|526
1635432880000|2021-10-28 14:54:40|4614|4612.5|4613|4612|4614|4612.5|4613|4612|114
1635432890000|2021-10-28 14:54:50|4612.5|4611.5|4612|4611|4612.5|4612|4612|4611|322
1635432900000|2021-10-28 14:55:00|4612.5|4611.5|4614.5|4614|4614.5|4614|4612.5|4611.5|2702
1635432910000|2021-10-28 14:55:10|4614|4613.5|4614|4613.5|4614.5|4613.5|4614|4613.5|883
1635432920000|2021-10-28 14:55:20|4614.5|4614|4613.5|4612|4614.5|4614|4613|4612|3035
1635432930000|2021-10-28 14:55:30|4613|4611.5|4612.5|4611.5|4613|4611.5|4612|4611.5|1297
1635432940000|2021-10-28 14:55:40|4612|4611|4612|4611|4612.5|4611|4612|4611|449
1635432950000|2021-10-28 14:55:50|4611.5|4610.5|4611.5|4610.5|4611.5|4611|4611|4610.5|910
1635432960000|2021-10-28 14:56:00|4611|4611|4612|4611|4612|4611|4611|4610.5|1388
1635432970000|2021-10-28 14:56:10|4612.5|4611.5|4612|4611.5|4612.5|4612|4612|4611|1492
1635432980000|2021-10-28 14:56:20|4611.5|4611|4610.5|4609.5|4612|4611|4610.5|4609.5|1809
1635432990000|2021-10-28 14:56:30|4611|4610|4611|4610|4611|4610.5|4610.5|4609.5|995
1635433000000|2021-10-28 14:56:40|4611.5|4610.5|4611|4610|4611.5|4611|4611|4610|1575
1635433010000|2021-10-28 14:56:50|4610.5|4609.5|4611|4610|4611|4610.5|4610.5|4609.5|1507
1635433020000|2021-10-28 14:57:00|4610.5||4610.5||4611||4610.5||317
1635433030000|2021-10-28 14:57:10|4611|4610.5|4610.5|4610|4611|4610.5|4610.5|4610|1322
1635433040000|2021-10-28 14:57:20|4610|4609.5|4609.5|4609|4610.5|4609.5|4609.5|4609|2085
1635433050000|2021-10-28 14:57:30|||||||||1636
1635433060000|2021-10-28 14:57:40|4610|4609.5|4610|4609.5|4610|4609.5|4609.5|4609|675
1635433070000|2021-10-28 14:57:50|4610.5|4609|4612|4611|4612.5|4611.5|4610|4609|3671
1635433080000|2021-10-28 14:58:00|4612.5|4611.5|4611.5|4610.5|4613.5|4612|4611|4610.5|2999
1635433090000|2021-10-28 14:58:10|4612|4611|4612.5|4611.5|4612.5|4611.5|4612|4610.5|1687
1635433100000|2021-10-28 14:58:20|4612|4612|4612|4611|4612.5|4612|4611.5|4611|1066
1635433110000|2021-10-28 14:58:30|4611.5|4610.5|4611.5|4610.5|4612|4610.5|4611|4610.5|1146
1635433120000|2021-10-28 14:58:40|4611|4610|4610.5|4609.5|4611|4610|4610.5|4609.5|1025
1635433130000|2021-10-28 14:58:50|4610|4610|4610|4609|4610.5|4610|4610|4609|1819
1635433140000|2021-10-28 14:59:00|4609.5|4609.5|4609.5|4608.5|4609.5|4609.5|4609|4608.5|729
1635433150000|2021-10-28 14:59:10|4609|4608|4608.5|4607.5|4609.5|4609|4608.5|4607.5|2196
1635433160000|2021-10-28 14:59:20|4608|4608|4608.5|4607.5|4608.5|4608|4608|4607.5|1246
1635433170000|2021-10-28 14:59:30|4608|4608|4608.5|4607.5|4608.5|4608|4608|4607.5|1639
1635433180000|2021-10-28 14:59:40|4608|4607|4607|4606.5|4608.5|4607.5|4607|4606|3148
1635433190000|2021-10-28 14:59:50|4606.5|4606|4606.5|4605.5|4607|4606|4606.5|4605.5|752
1635433200000|2021-10-28 15:00:00|4606|4605|4605.5|4604.5|4606.5|4605|4605|4604.5|1219
1635433210000|2021-10-28 15:00:10|4606|4605|4605.5|4604.5|4606|4605.5|4605|4604.5|2703
1635433220000|2021-10-28 15:00:20|4605|4604|4608.5|4608|4608.5|4608|4605|4604|6003
1635433230000|2021-10-28 15:00:30|4609|4608.5|4609|4608|4609.5|4609|4609|4608|2440
1635433240000|2021-10-28 15:00:40|4609.5|4608.5|4609|4608|4609.5|4609|4608.5|4608|3504
1635433250000|2021-10-28 15:00:50||4608.5||4608.5||4608.5||4608|769
1635433260000|2021-10-28 15:01:00|4609.5|4609|4609.5|4608.5|4609.5|4609|4609|4608.5|1323
1635433270000|2021-10-28 15:01:10|4610|4609|4610|4609.5|4610.5|4610|4609.5|4609|2222
1635433280000|2021-10-28 15:01:20|4609.5|4609|4610|4609|4610|4609|4609|4608.5|3091
1635433290000|2021-10-28 15:01:30|4610.5|4609.5|4611|4610|4611|4610|4610.5|4609|1718
1635433300000|2021-10-28 15:01:40|4610.5|4609.5|4610.5|4609.5|4611|4610|4610|4609.5|1624
1635433310000|2021-10-28 15:01:50|4610|4609|4609|4608.5|4610|4609|4609|4608.5|2853
1635433320000|2021-10-28 15:02:00|4609.5|4608|4609.5|4608.5|4609.5|4609|4609|4608|2685
1635433330000|2021-10-28 15:02:10|4610|4609|4609.5|4609|4610|4609.5|4609.5|4609|3017
1635433340000|2021-10-28 15:02:20|4609|4608.5|4610|4609|4610.5|4610|4609|4608.5|5312
1635433350000|2021-10-28 15:02:30|4609.5|4608.5|4609.5|4608.5|4610|4609|4609|4608.5|3095
1635433360000|2021-10-28 15:02:40|4609|4608|4609|4608|4609|4608|4609|4608|1250
1635433370000|2021-10-28 15:02:50|4608.5|4607.5|4607|4606.5|4609|4607.5|4607|4606.5|1581
1635433380000|2021-10-28 15:03:00|4607.5|4607|4607.5|4606.5|4607.5|4607|4607|4606.5|1060
1635433390000|2021-10-28 15:03:10|||||||||99
1635433400000|2021-10-28 15:03:20|4607|4606|4607|4606|4607.5|4606|4606.5|4606|580
1635433410000|2021-10-28 15:03:30|||||||||97
1635433420000|2021-10-28 15:03:40|4606.5|4605.5|4606|4605.5|4606.5|4606|4605.5|4605|5263
1635433430000|2021-10-28 15:03:50||4605||4605.5||4605.5||4605|131
1635433440000|2021-10-28 15:04:00|4606.5|4606|4608|4607|4608|4607|4606|4605.5|4834
1635433450000|2021-10-28 15:04:10|4607.5|4607.5|4607|4606|4609|4608|4607|4606|4710
1635433460000|2021-10-28 15:04:20|4606.5||4607||4607||4606.5||459
1635433470000|2021-10-28 15:04:30|4607.5|4606.5|4607|4606.5|4608.5|4607|4607|4606.5|2877
1635433480000|2021-10-28 15:04:40||4606||4606||4606||4606|0
1635433490000|2021-10-28 15:04:50|4607.5|4606.5|4607.5|4607|4607.5|4607|4607.5|4606|656
1635433500000|2021-10-28 15:05:00|4607|4606.5|4607|4606.5|4607.5|4607|4607|4606.5|1188
1635433510000|2021-10-28 15:05:10|4606.5|4606|4608|4607.5|4608|4607.5|4606.5|4606|2215
1635433520000|2021-10-28 15:05:20|4608.5|4608|4609|4608|4609|4608|4608|4607.5|872
1635433530000|2021-10-28 15:05:30|4608.5|4607.5|4608.5|4607.5|4608.5|4607.5|4608|4607|1957
1635433550000|2021-10-28 15:05:50|4609|4608|4610.5|4609.5|4611|4610.5|4608.5|4608|2789
1635433560000|2021-10-28 15:06:00|4610|4609|4610|4609|4610|4609|4609.5|4609|1240
1635433570000|2021-10-28 15:06:10||4609.5||4609.5||4609.5||4609|162
1635433580000|2021-10-28 15:06:20|||||||||830
1635433590000|2021-10-28 15:06:30|4609.5|4609|4609.5|4608.5|4609.5|4609|4609|4608.5|2263
1635433600000|2021-10-28 15:06:40|4610|4609|4612|4610.5|4612|4611|4610|4608.5|7107
1635433610000|2021-10-28 15:06:50|4611.5||4611.5||4611.5||4611.5||104
1635433620000|2021-10-28 15:07:00|4612|4611|4612|4611|4613|4611.5|4611.5|4611|4113
1635433630000|2021-10-28 15:07:10|||||||||121
1635433640000|2021-10-28 15:07:20|4611.5|4610.5|4611|4610.5|4611.5|4611|4611|4610.5|2329
1635433650000|2021-10-28 15:07:30|4610.5|4610|4610|4609|4610.5|4610|4609.5|4609|2147
1635433660000|2021-10-28 15:07:40|||||||||92
1635433670000|2021-10-28 15:07:50||4609.5||4609||4609.5||4609|93
1635433680000|2021-10-28 15:08:00|4610.5|4609.5|4610|4609.5|4611|4610|4610|4609.5|3674
1635433690000|2021-10-28 15:08:10|4609.5|4609|4610|4609|4610|4609.5|4609.5|4609|1951
1635433700000|2021-10-28 15:08:20|||||||||55
1635433710000|2021-10-28 15:08:30|||||||||118
1635433720000|2021-10-28 15:08:40|4609.5|4608.5|4609.5|4609|4610|4609|4609|4608.5|4243
1635433730000|2021-10-28 15:08:50|4609|4608.5|4609|4608.5|4609|4608.5|4609|4608.5|1197
1635433740000|2021-10-28 15:09:00|4608.5|4608|4608|4607|4608.5|4608|4607|4606|3459
1635433750000|2021-10-28 15:09:10|4608.5|4607.5|4609.5|4608|4609.5|4609|4608.5|4607|5838
1635433760000|2021-10-28 15:09:20|4609|4607.5|4608.5|4607.5|4609|4607.5|4608.5|4607.5|1115
1635433770000|2021-10-28 15:09:30|4608|4607|4607.5|4607|4608|4607|4607.5|4607|694
1635433780000|2021-10-28 15:09:40|4607|4606.5|4607.5|4606.5|4608|4607.5|4606.5|4605.5|5343
1635433790000|2021-10-28 15:09:50|4608|4607|4606.5|4605.5|4608|4607.5|4606|4605.5|5821
1635433800000|2021-10-28 15:10:00|4607|4606|4606.5|4605.5|4607.5|4607|4606.5|4605.5|9318
1635433810000|2021-10-28 15:10:10|4606|4605|4609.5|4608.5|4609.5|4608.5|4606|4605|9979
1635433820000|2021-10-28 15:10:20|4610|4609.5|4608.5|4607.5|4610|4609.5|4608.5|4607.5|5448
1635433830000|2021-10-28 15:10:30|4609|4608|4609|4608|4609.5|4609|4608.5|4607.5|5804
1635433840000|2021-10-28 15:10:40|4608.5|4607.5|4609|4608|4609|4608|4608|4607.5|1562
1635433850000|2021-10-28 15:10:50|4609.5|4608.5|4610|4608.5|4610|4609|4609|4608|2784
1635433860000|2021-10-28 15:11:00|4609.5|4609|4610.5|4609.5|4610.5|4610|4609.5|4609|28177
1635433870000|2021-10-28 15:11:10|4610|4609|4609.5|4608.5|4611|4610.5|4609.5|4608.5|8944
1635433880000|2021-10-28 15:11:20|4609|4608|4608|4607|4610|4609.5|4608|4607|11158
1635433890000|2021-10-28 15:11:30|4608.5|4608|4608|4607|4609|4608.5|4607.5|4606.5|10998
1635433900000|2021-10-28 15:11:40|4607.5|4606.5|4608|4607|4608|4607.5|4607|4606.5|2870
1635433910000|2021-10-28 15:11:50|4607.5|4606.5|4607|4606|4608|4606.5|4606.5|4605.5|5368
1635433920000|2021-10-28 15:12:00|4607.5|4605.5|4607|4605.5|4607.5|4607|4606.5|4605.5|3291
1635433930000|2021-10-28 15:12:10|4606.5|4605|4606.5|4605.5|4607|4606.5|4606|4605|5393
1635433940000|2021-10-28 15:12:20|4606|4605|4603|4602.5|4606.5|4605.5|4603|4601.5|10515
1635433950000|2021-10-28 15:12:30|4603.5|4602|4602.5|4601.5|4604|4603|4602|4601.5|3076
1635433960000|2021-10-28 15:12:40|4602|4601|4601.5|4600.5|4602.5|4601|4601|4600.5|652
1635433970000|2021-10-28 15:12:50|4601|4600|4602|4600.5|4602|4601|4600.5|4600|1983
1635433980000|2021-10-28 15:13:00|4602.5|4601|4604.5|4603.5|4604.5|4604|4602|4601|5149
1635433990000|2021-10-28 15:13:10|4605|4604|4606|4605|4606|4605|4604.5|4603.5|4512
1635434000000|2021-10-28 15:13:20|4605.5|4605.5|4605.5|4605|4606|4605.5|4605.5|4605|3396
1635434010000|2021-10-28 15:13:30|4606|4605.5|4607.5|4607|4607.5|4607|4605.5|4605|4934
1635434020000|2021-10-28 15:13:40|4608|4607.5|4608|4607|4608|4607.5|4607.5|4607|519
1635434030000|2021-10-28 15:13:50|4607.5|4606.5|4606.5|4605.5|4608|4606.5|4606.5|4605.5|2727
1635434040000|2021-10-28 15:14:00|4606|4605|4606.5|4605.5|4606.5|4606|4605.5|4604.5|6183
1635434050000|2021-10-28 15:14:10|||||||||96
1635434060000|2021-10-28 15:14:20|4606||4606.5||4606.5||4606||0
1635434070000|2021-10-28 15:14:30|4607|4606|4608|4607|4608|4607|4606.5|4606|7781
1635434080000|2021-10-28 15:14:40|4607.5|4607.5|4608|4607|4608|4607.5|4607.5|4607|104
1635434090000|2021-10-28 15:14:50|4607.5|4606.5|4606|4605|4608|4607|4606|4605|4614
1635434100000|2021-10-28 15:15:00|4605.5|4604.5|4605|4604.5|4605.5|4604.5|4605|4604.5|830
1635434110000|2021-10-28 15:15:10|4604.5|4603.5|4604.5|4603.5|4605|4603.5|4604.5|4603.5|448
1635434120000|2021-10-28 15:15:20|4605|4604|4606.5|4606|4606.5|4606|4604.5|4604|3889
1635434130000|2021-10-28 15:15:30|4607|4606.5|4606.5|4605|4607|4606.5|4605.5|4605|1477
1635434140000|2021-10-28 15:15:40||4605.5||4605.5||4605.5||4605.5|27
1635434150000|2021-10-28 15:15:50|4606|4605|4606|4604.5|4606.5|4605|4605.5|4604.5|1520
1635434160000|2021-10-28 15:16:00|4605.5|4605|4604|4603|4606|4605|4604|4603|1823
1635434170000|2021-10-28 15:16:10|4603.5|4602.5|4604|4603|4604.5|4603.5|4603.5|4602.5|3219
1635434180000|2021-10-28 15:16:20|4604.5|4603.5|4604.5|4603.5|4604.5|4604|4603.5|4603|989
1635434190000|2021-10-28 15:16:30|4604|4603|4603|4601.5|4604|4603.5|4603|4601.5|1258
1635434200000|2021-10-28 15:16:40|4602.5|4600.5|4601.5|4600.5|4602.5|4600.5|4601.5|4600.5|446
1635434210000|2021-10-28 15:16:50|||||||||79
1635434220000|2021-10-28 15:17:00|4601|4600|4600.5|4600|4601.5|4600|4600.5|4600|1113
1635434230000|2021-10-28 15:17:10|4601|4600.5|4600.5|4599.5|4601.5|4601|4600|4599.5|4644
1635434240000|2021-10-28 15:17:20|4600|4599|4599|4598|4600|4599|4599|4598|527
1635434250000|2021-10-28 15:17:30|4598.5||4599||4599||4598.5||718
1635434260000|2021-10-28 15:17:40|4598.5|4597.5|4597.5|4597|4599|4597.5|4597.5|4596.5|1953
1635434270000|2021-10-28 15:17:50|4598|4597.5|4598.5|4597.5|4598.5|4598|4598|4597|3585
1635434280000|2021-10-28 15:18:00||4598||4597.5||4598||4597.5|87
1635434290000|2021-10-28 15:18:10||4598||4597.5||4598||4597.5|95
1635434300000|2021-10-28 15:18:20|4599|4598|4598.5|4597.5|4599.5|4599|4598|4597.5|2443
1635434310000|2021-10-28 15:18:30|4598|4597|4598|4596.5|4598|4597|4597.5|4596|1110
1635434320000|2021-10-28 15:18:40|4597.5|4597|4598|4597|4598|4597.5|4597.5|4596.5|1349
1635434330000|2021-10-28 15:18:50|||||||||177
1635434340000|2021-10-28 15:19:00|4597.5|4597.5|4598|4597|4598|4597.5|4597.5|4597|305
1635434350000|2021-10-28 15:19:10|4597.5|4597.5|4598.5|4598|4598.5|4598|4597.5|4596.5|4817
1635434360000|2021-10-28 15:19:20|4599.5|4598.5|4598.5|4597.5|4599.5|4599|4598|4597.5|4405
1635434370000|2021-10-28 15:19:30|4598|4597|4598|4597|4598|4597.5|4598|4597|2040
1635434380000|2021-10-28 15:19:40|||||||||55
1635434390000|2021-10-28 15:19:50|4597.5|4596.5|4597.5|4596.5|4598|4596.5|4597.5|4596.5|1897
1635434400000|2021-10-28 15:20:00|4598|4597|4597.5|4597|4598|4597.5|4597.5|4596.5|5046
1635434410000|2021-10-28 15:20:10|4598|4597.5|4597|4596|4598|4597.5|4596.5|4596|3024
1635434420000|2021-10-28 15:20:20|4597.5|4596.5|4597|4596|4597.5|4597|4597|4596|2840
1635434430000|2021-10-28 15:20:30|4596.5|4595.5|4596|4595.5|4596.5|4595.5|4596|4595.5|1855
1635434440000|2021-10-28 15:20:40|||||||||186
1635434450000|2021-10-28 15:20:50|4595.5|4595|4596|4595|4596|4595|4595.5|4594.5|1439
1635434460000|2021-10-28 15:21:00|||||||||1402
1635434470000|2021-10-28 15:21:10|||||||||488
1635434480000|2021-10-28 15:21:20||4595.5||4595||4595.5||4595|4357
1635434490000|2021-10-28 15:21:30|4595.5|4594.5|4595|4594.5|4596|4595|4595|4594.5|1344
1635434500000|2021-10-28 15:21:40|4595.5|4595|4595|4594.5|4595.5|4595|4595|4594.5|2476
1635434510000|2021-10-28 15:21:50|4595.5|4595|4595.5|4594.5|4595.5|4595|4595.5|4594.5|328
1635434520000|2021-10-28 15:22:00|||||||||17
1635434530000|2021-10-28 15:22:10|4595|4594|4594.5|4594|4595|4594.5|4594.5|4594|3543
1635434540000|2021-10-28 15:22:20|4595|4594.5|4595|4594.5|4595|4594.5|4594.5|4594|4617
1635434550000|2021-10-28 15:22:30|4594.5|4594|4595|4594|4595|4594|4594.5|4594|888
1635434560000|2021-10-28 15:22:40|4594.5|4594.5|4594|4593.5|4595|4594.5|4594|4593.5|6284
1635434570000|2021-10-28 15:22:50|4593.5|4593|4593|4592.5|4593.5|4593.5|4593|4592.5|3438
1635434580000|2021-10-28 15:23:00|4592.5|4592|4592|4591.5|4593|4592.5|4592|4591.5|2144
1635434590000|2021-10-28 15:23:10|4591.5|4591|4592|4591.5|4592|4591.5|4590.5|4590|3278
1635434600000|2021-10-28 15:23:20|4591.5|4591|4587|4586.5|4592|4591.5|4584|4582.5|20573
1635434610000|2021-10-28 15:23:30|4587.5|4587|4589.5|4588.5|4589.5|4588.5|4587|4587|4071
1635434620000|2021-10-28 15:23:40|4589|4589|4588|4587|4589.5|4589|4587.5|4587|1999
1635434630000|2021-10-28 15:23:50|4588.5|4587.5|4588|4587|4588.5|4587.5|4588|4587|461
1635434640000|2021-10-28 15:24:00|4588.5|4588|4588.5|4587.5|4589|4588|4587.5|4587|2495
1635434650000|2021-10-28 15:24:10|4589|4588|4589|4588|4591|4590|4589|4588|7235
1635434660000|2021-10-28 15:24:20|4589.5|4588.5|4589.5|4588.5|4589.5|4589|4589|4588.5|1596
1635434670000|2021-10-28 15:24:30|4590|4589|4591|4590|4591.5|4590.5|4589.5|4588.5|4097
1635434680000|2021-10-28 15:24:40|4590.5|4589.5|4590.5|4589.5|4590.5|4590|4590|4589|2907
1635434690000|2021-10-28 15:24:50|4590|4589|4588.5|4587.5|4590|4589|4588|4587.5|2434
1635434700000|2021-10-28 15:25:00|4589|4588|4590.5|4589.5|4591|4590|4589|4588|3265
1635434710000|2021-10-28 15:25:10|4590|4589|4590|4589|4590|4589.5|4589.5|4589|1282
1635434720000|2021-10-28 15:25:20|4589.5|4589.5|4590|4589|4590|4589.5|4589.5|4589|461
1635434730000|2021-10-28 15:25:30|4590.5|4589.5|4592.5|4591|4593.5|4592|4590|4589|11962
1635434740000|2021-10-28 15:25:40|4592|4591.5|4592|4591|4592.5|4591.5|4591.5|4591|645
1635434750000|2021-10-28 15:25:50|4591.5|4590.5|4591.5|4590.5|4592|4591|4591|4590.5|2985
1635434760000|2021-10-28 15:26:00|4591|4590|4590|4589|4591|4590|4590|4589|1711
1635434770000|2021-10-28 15:26:10|4589.5|4588|4589.5|4589|4590|4589.5|4588.5|4588|3218
1635434780000|2021-10-28 15:26:20|4590|4589.5|4591.5|4590.5|4592|4590.5|4589.5|4589.5|2153
1635434790000|2021-10-28 15:26:30|4591|4591|4591|4590|4591.5|4591|4591|4589.5|2138
1635434800000|2021-10-28 15:26:40|4590.5|4589.5|4590.5|4589.5|4590.5|4589.5|4589.5|4588.5|1442
1635434810000|2021-10-28 15:26:50|4590||4590||4590.5||4590||386
1635434820000|2021-10-28 15:27:00|4589.5|4589|4588|4587.5|4589.5|4589|4588|4587.5|2259
1635434830000|2021-10-28 15:27:10|4589|4588|4590|4589|4590|4589.5|4588|4587.5|2787
1635434840000|2021-10-28 15:27:20|4589.5|4588.5|4589|4588|4589.5|4588.5|4589|4588|2235
1635434850000|2021-10-28 15:27:30|4588.5|4587.5|4589.5|4588|4589.5|4588.5|4588|4587.5|4384
1635434860000|2021-10-28 15:27:40|4590|4588.5|4590|4589|4591|4590|4590|4588.5|3480
1635434870000|2021-10-28 15:27:50|4589.5|4589.5|4589.5|4588.5|4589.5|4589.5|4589.5|4588.5|1975
1635434880000|2021-10-28 15:28:00|4589|4589|4590.5|4589.5|4591|4590.5|4589|4588.5|2323
1635434890000|2021-10-28 15:28:10|4590||4591||4591||4590||290
1635434900000|2021-10-28 15:28:20|4590.5|4590|4590|4589.5|4590.5|4590|4590|4589.5|1538
1635434910000|2021-10-28 15:28:30|||||||||283
1635434920000|2021-10-28 15:28:40|4589.5|4589|4590|4589|4590.5|4589.5|4589.5|4588.5|3333
1635434930000|2021-10-28 15:28:50|4590.5|4589.5|4592.5|4591|4593|4592|4590|4589.5|2253
1635434940000|2021-10-28 15:29:00|4593|4591.5|4593|4592|4593|4592.5|4592.5|4591.5|2696
1635434950000|2021-10-28 15:29:10|4593.5|4592.5|4594|4592.5|4595|4593.5|4593|4592.5|2071
1635434960000|2021-10-28 15:29:20|4593|4592|4594|4592.5|4594|4592.5|4592.5|4592|1220
1635434970000|2021-10-28 15:29:30|4593.5|4593|4594.5|4592.5|4595|4594.5|4593.5|4592|6395
1635434980000|2021-10-28 15:29:40|4593|4592|4593|4592|4594|4592.5|4592.5|4590.5|3460
1635434990000|2021-10-28 15:29:50|4593.5|4592.5|4594.5|4593|4594.5|4593|4592.5|4592|1008
1635490820000|2021-10-29 07:00:20|4548.5|4537.5|4523.5|4517.5|4548.5|4538|4515.5|4510|64265
1635490830000|2021-10-29 07:00:30|4523|4517|4514.5|4510.5|4529|4522.5|4514.5|4510|11351
1635490840000|2021-10-29 07:00:40|4515|4511|4517|4511.5|4518|4512.5|4515|4511|5568
1635490850000|2021-10-29 07:00:50|4516.5|4511|4514.5|4509.5|4516.5|4511|4510.5|4507.5|1767
1635490860000|2021-10-29 07:01:00|4513.5|4510|4522|4517|4524.5|4519|4511.5|4510|2045
1635490870000|2021-10-29 07:01:10|4523.5|4517.5|4531|4528.5|4537|4533|4523|4517.5|5352
1635490880000|2021-10-29 07:01:20|4535.5|4530|4537|4534|4544.5|4536.5|4535.5|4530|2080
1635490890000|2021-10-29 07:01:30|4538|4534.5|4542|4539|4545.5|4542.5|4537|4534.5|1293
1635490900000|2021-10-29 07:01:40|4541.5|4539.5|4540|4536|4542.5|4539.5|4538|4535|569
1635490910000|2021-10-29 07:01:50|4539.5|4536.5|4545|4541.5|4545.5|4541.5|4539|4536.5|440
1635490920000|2021-10-29 07:02:00|4544.5|4540.5|4555|4551.5|4558|4556|4538.5|4536.5|8005
1635490930000|2021-10-29 07:02:10|4555.5|4552|4542|4538.5|4556|4552|4542|4537.5|1241
1635490940000|2021-10-29 07:02:20|4541|4537.5|4538.5|4535.5|4542|4537.5|4538.5|4535|348
1635490950000|2021-10-29 07:02:30|4538|4536|4537|4532.5|4538|4536|4537|4531.5|348
1635490960000|2021-10-29 07:02:40|4536.5|4529|4531.5|4529|4536.5|4529|4529.5|4526|2521
1635490970000|2021-10-29 07:02:50|4532|4529.5|4529|4526.5|4533.5|4530.5|4527|4522.5|817
1635490980000|2021-10-29 07:03:00|4529.5|4527|4542|4539.5|4542|4539.5|4528.5|4526.5|8153
1635490990000|2021-10-29 07:03:10|4544|4540|4544.5|4541.5|4551|4548|4542.5|4540|4876
1635491000000|2021-10-29 07:03:20|4544|4541|4540|4538.5|4544|4541|4540|4538.5|1225
1635491010000|2021-10-29 07:03:30|4540.5|4539|4539|4538.5|4543.5|4541|4539|4538.5|4252
1635491020000|2021-10-29 07:03:40|4539.5|4536.5|4534|4531|4539.5|4536.5|4534|4529.5|533
1635491030000|2021-10-29 07:03:50|4533.5|4531.5|4533.5|4530.5|4534|4533|4533.5|4530.5|390
1635491040000|2021-10-29 07:04:00|4534|4531|4535|4532|4539.5|4536.5|4533.5|4531|1267
1635491050000|2021-10-29 07:04:10|4534.5|4531.5|4531|4527.5|4538|4535|4531|4527|857
1635491060000|2021-10-29 07:04:20|4530.5|4525.5|4531.5|4528.5|4533.5|4531.5|4530|4525.5|2434
1635491070000|2021-10-29 07:04:30|4531||4530||4531||4530||273
1635491080000|2021-10-29 07:04:40|4529.5|4526|4526.5|4522.5|4529.5|4526.5|4526.5|4522|1753
1635491090000|2021-10-29 07:04:50|4526|4521.5|4524.5|4524|4526|4524|4524|4520.5|1387
1635491100000|2021-10-29 07:05:00|4525|4523.5|4518|4515.5|4526.5|4523.5|4517.5|4515|1066
1635491110000|2021-10-29 07:05:10|4519|4516|4519.5|4517.5|4520|4517.5|4518|4516|437
1635491120000|2021-10-29 07:05:20|4519|4515.5|4520|4517|4520|4517|4518|4515.5|211
1635491130000|2021-10-29 07:05:30|4519.5|4516|4520.5|4518|4520.5|4519.5|4517.5|4515.5|1042
1635491140000|2021-10-29 07:05:40|4520|4518.5|4520|4517|4520.5|4519|4518.5|4515|1461
1635491150000|2021-10-29 07:05:50|4519.5|4515.5|4526.5|4523.5|4527|4523.5|4518.5|4515|937
1635491160000|2021-10-29 07:06:00|4526|4523|4522|4518.5|4526.5|4523|4521|4517|247
1635491170000|2021-10-29 07:06:10|4521.5|4518|4524|4520|4524.5|4520|4521|4516|7
1635491180000|2021-10-29 07:06:20|4523.5|4519.5|4521|4517.5|4523.5|4519.5|4516|4512|1427
1635491190000|2021-10-29 07:06:30|4522.5|4518|4523.5|4522|4527|4525.5|4522.5|4518|1223
1635491200000|2021-10-29 07:06:40|4523|4522.5|4527|4524|4527|4524|4521.5|4517.5|569
1635491210000|2021-10-29 07:06:50|4526.5|4524.5|4532|4529|4533|4530|4526.5|4524.5|1583
1635491220000|2021-10-29 07:07:00|4531.5|4528.5|4530|4528|4532.5|4529.5|4528.5|4525.5|1889
1635491230000|2021-10-29 07:07:10|4530.5|4528.5|4531.5|4528|4533.5|4532|4527|4524|2947
1635491240000|2021-10-29 07:07:20|4531|4528.5|4530.5|4528|4531|4528.5|4530.5|4527.5|437
1635491250000|2021-10-29 07:07:30|4530|4527.5|4526|4524.5|4530|4527.5|4526|4524.5|574
1635491260000|2021-10-29 07:07:40|4525.5|4525|4531|4527.5|4531|4527.5|4525.5|4525|1138
1635491270000|2021-10-29 07:07:50|4528|4527|4534.5|4531|4535|4534.5|4528|4527|10787
1635491280000|2021-10-29 07:08:00|4533.5|4531.5|4538|4534|4539|4535|4532.5|4531|6786
1635491290000|2021-10-29 07:08:10|4536.5|4534.5|4536|4534|4536.5|4534.5|4536|4534|245
1635491300000|2021-10-29 07:08:20|4534.5|4533.5|4533|4528.5|4534.5|4533.5|4533|4528.5|438
1635491310000|2021-10-29 07:08:30|4532.5|4528|4530|4526.5|4533.5|4530|4530|4526.5|947
1635491320000|2021-10-29 07:08:40|4529.5|4525.5|4526|4523|4529.5|4526|4526|4523|609
1635491330000|2021-10-29 07:08:50|4525.5|4522|4523.5|4521|4525.5|4522|4523|4521|131
1635491340000|2021-10-29 07:09:00|4523|4521.5|4520.5|4517.5|4523.5|4521.5|4519|4516.5|1159
1635491350000|2021-10-29 07:09:10|4520|4517|4526|4523.5|4526|4523.5|4517.5|4517|3880
1635491360000|2021-10-29 07:09:20|4525.5|4523|4533|4530|4533|4530|4523.5|4522|2694
1635491370000|2021-10-29 07:09:30|4532.5|4529.5|4526|4524|4533|4529.5|4525.5|4523.5|5248
1635491380000|2021-10-29 07:09:40|4526.5|4524.5|4533|4530|4533|4530|4526.5|4524.5|1452
1635491390000|2021-10-29 07:09:50|4532.5|4530.5|4534|4531.5|4536.5|4533.5|4530.5|4528|2028
1635491400000|2021-10-29 07:10:00|4533|4530.5|4530.5|4528|4534.5|4531|4530.5|4528|396
1635491410000|2021-10-29 07:10:10|4530|4527.5|4534|4532|4535|4533|4529.5|4527|2801
1635491420000|2021-10-29 07:10:20|4535|4532.5|4539.5|4538|4542.5|4539.5|4534|4532|3894
1635491430000|2021-10-29 07:10:30|4539|4537.5|4536|4534.5|4539|4537.5|4535.5|4533.5|1838
1635491440000|2021-10-29 07:10:40|4535.5|4534|4537|4534|4537|4534|4535.5|4533.5|164
1635491450000|2021-10-29 07:10:50|4535.5|4534.5|4539|4536.5|4539|4536.5|4535.5|4534.5|1320
1635491460000|2021-10-29 07:11:00|4538.5|4537|4545.5|4543.5|4551|4547.5|4536.5|4535|8319
1635491470000|2021-10-29 07:11:10|4545|4543|4547.5|4546|4551|4549|4543|4541|9699
1635491480000|2021-10-29 07:11:20|4546|4545.5|4545|4542.5|4546|4545.5|4544|4541.5|6009
1635491490000|2021-10-29 07:11:30|4544.5|4543|4547.5|4546.5|4547.5|4546.5|4544|4542|3433
1635491500000|2021-10-29 07:11:40|4548|4546|4545.5|4544|4550|4547|4545|4541|5479
1635491510000|2021-10-29 07:11:50|4546.5|4544.5|4548|4546|4551|4548|4546.5|4544.5|2037
1635491520000|2021-10-29 07:12:00|4547|4546.5|4548.5|4545.5|4551|4548.5|4547|4545|2632
1635491530000|2021-10-29 07:12:10|4549.5|4546|4548|4545.5|4549.5|4548|4547|4545.5|2031
1635491540000|2021-10-29 07:12:20|4548.5|4546|4554|4552|4554.5|4552|4548|4546|2603
1635491550000|2021-10-29 07:12:30|4553.5|4551.5|4549|4547|4553.5|4551.5|4548|4547|1878
1635491560000|2021-10-29 07:12:40|4549.5|4547.5|4611.5|4610|4621|4617|4549.5|4547.5|29741
1635491570000|2021-10-29 07:12:50|4612|4610.5|4604.5|4603|4618.5|4616|4604.5|4603|21521
1635491580000|2021-10-29 07:13:00|4605|4601|4582|4577.5|4605|4601|4581|4576.5|7844
1635491590000|2021-10-29 07:13:10|4581.5|4574.5|4579|4575.5|4589|4584.5|4579|4574|3437
1635491600000|2021-10-29 07:13:20|4577.5|4574.5|4573.5|4571|4583.5|4579.5|4573.5|4570|6816
1635491610000|2021-10-29 07:13:30|4576|4570|4570.5|4567|4576|4571.5|4570.5|4566.5|2206
1635491620000|2021-10-29 07:13:40|4572|4567.5|4582|4578.5|4582|4578.5|4572|4567.5|2460
1635491630000|2021-10-29 07:13:50|4581.5|4578|4577.5|4574.5|4582|4579|4577|4574|3210
1635491640000|2021-10-29 07:14:00|4577|4574|4573.5|4568.5|4577.5|4576|4573.5|4568|2761
1635491650000|2021-10-29 07:14:10|4572|4569|4569.5|4567|4574.5|4572.5|4569.5|4567|2483
1635491660000|2021-10-29 07:14:20|4570|4568|4569|4567|4570|4568|4569|4566.5|1497
1635491670000|2021-10-29 07:14:30|4568.5|4566.5|4566.5|4563|4568.5|4566.5|4566|4562.5|1807
1635491680000|2021-10-29 07:14:40|4566|4562|4572|4568.5|4572|4568.5|4565.5|4561.5|2156
1635491690000|2021-10-29 07:14:50|4569.5|4568|4567|4563|4569.5|4568|4567|4562|80
1635491700000|2021-10-29 07:15:00|4569|4565.5|4572.5|4568.5|4573.5|4568.5|4569|4565.5|392
1635491710000|2021-10-29 07:15:10|4572|4568|4568|4565.5|4572|4568|4568|4565.5|190
1635491720000|2021-10-29 07:15:20|4567.5|4566|4563|4560.5|4567.5|4566|4563|4560.5|559
1635491730000|2021-10-29 07:15:30|4562.5|4561.5|4567|4563|4567|4563|4562.5|4561.5|428
1635491740000|2021-10-29 07:15:40|4567.5|4563.5|4570|4566|4574.5|4568|4567.5|4563.5|1021
1635491750000|2021-10-29 07:15:50|4569.5|4566.5|4568.5|4566.5|4569.5|4566.5|4568.5|4566.5|0
1635491760000|2021-10-29 07:16:00|4570|4567|4574|4571.5|4577.5|4573|4570|4567|294
1635491770000|2021-10-29 07:16:10|4573.5|4571|4564|4561|4573.5|4571|4564|4560.5|841
1635491780000|2021-10-29 07:16:20|4563.5|4560.5|4562|4559|4563.5|4560.5|4561|4558.5|240
1635491790000|2021-10-29 07:16:30|4561.5|4558.5|4562.5|4558|4564|4558.5|4557.5|4555|436
1635491800000|2021-10-29 07:16:40|4563|4558.5|4566|4562|4566.5|4562|4560.5|4558.5|272
1635491810000|2021-10-29 07:16:50|4566.5|4562.5|4568|4563.5|4568|4563.5|4566.5|4562.5|1409
1635491820000|2021-10-29 07:17:00|4568.5|4564|4568.5|4565|4569|4565|4568.5|4564|0
1635491830000|2021-10-29 07:17:10|4568|4564|4571|4566.5|4571.5|4566.5|4566.5|4562.5|926
1635491840000|2021-10-29 07:17:20|4570.5|4566|4565.5|4561.5|4571.5|4566.5|4564.5|4559.5|403
1635491850000|2021-10-29 07:17:30|4565|4562|4569|4566|4569|4566|4565|4562|1058
1635491860000|2021-10-29 07:17:40|4568.5|4565.5|4564|4560.5|4569|4565.5|4563.5|4559|576
1635491870000|2021-10-29 07:17:50|4563.5|4561|4560.5|4557.5|4564|4562|4559.5|4556|1385
1635491880000|2021-10-29 07:18:00|4560|4555.5|4559.5|4556.5|4563|4558|4559.5|4555|412
1635491890000|2021-10-29 07:18:10|4559|4555|4562.5|4560|4565.5|4560.5|4559|4554.5|1589
1635491900000|2021-10-29 07:18:20|4561.5|4559.5|4561.5|4559.5|4561.5|4561.5|4561.5|4559.5|517
1635491910000|2021-10-29 07:18:30|4561|4558|4562.5|4559.5|4562.5|4559.5|4558|4554.5|666
1635491920000|2021-10-29 07:18:40|4563|4560|4566.5|4564|4567|4564|4562.5|4560|1329
1635491930000|2021-10-29 07:18:50|4565.5|4564.5|4570|4566.5|4572|4568.5|4565.5|4564|3254
1635491940000|2021-10-29 07:19:00|4569.5|4567|4569.5|4567|4569.5|4567.5|4569.5|4567|127
1635491950000|2021-10-29 07:19:10|4569|4566.5|4569.5|4567.5|4569.5|4567.5|4568.5|4566.5|490
1635491960000|2021-10-29 07:19:20|4570|4568|4570|4568.5|4570|4568.5|4570|4567.5|640
1635491980000|2021-10-29 07:19:40|4571.5|4569|4575.5|4572|4578|4574|4570|4568.5|1220
1635491990000|2021-10-29 07:19:50|4574.5|4571.5|4571.5|4568|4574.5|4571.5|4570.5|4568|647
1635492000000|2021-10-29 07:20:00|4571|4568.5|4565.5|4562.5|4571.5|4568.5|4565|4562.5|1513
1635492010000|2021-10-29 07:20:10|4563.5|4561.5|4568|4565|4568.5|4565.5|4562.5|4559.5|4033
1635492020000|2021-10-29 07:20:20|4568.5|4567|4572|4570|4574.5|4570.5|4568.5|4567|1724
1635492030000|2021-10-29 07:20:30|4571|4569.5|4569.5|4567.5|4573|4569.5|4569|4564.5|964
1635492040000|2021-10-29 07:20:40|4570.5|4568|4571|4568.5|4574.5|4570|4570.5|4567.5|855
1635492060000|2021-10-29 07:21:00|4572|4569|4575.5|4572.5|4575.5|4572.5|4572|4568|722
1635492070000|2021-10-29 07:21:10|4575|4573|4575.5|4573.5|4575.5|4573.5|4575|4573|390
1635492080000|2021-10-29 07:21:20|4574.5|4575.5|4575.5|4572|4577|4575.5|4574|4572|3369
1635492090000|2021-10-29 07:21:30|4575|4572.5|4574|4572|4575|4573|4574|4572|259
1635492100000|2021-10-29 07:21:40||4572.5||4572||4572.5||4572|8
1635492110000|2021-10-29 07:21:50|4573.5|4571.5|4570|4567.5|4573.5|4571.5|4569.5|4567.5|859
1635492120000|2021-10-29 07:22:00|4571|4568|4570.5|4567.5|4571|4568|4570.5|4567.5|467
1635492130000|2021-10-29 07:22:10|4570|4568|4574|4572.5|4574|4572.5|4570|4568|1713
1635492140000|2021-10-29 07:22:20|4575.5|4573|4578|4575.5|4578.5|4576.5|4575.5|4573|922
1635492150000|2021-10-29 07:22:30|4576.5|4576|4576|4573.5|4578|4576|4576|4573.5|1483
1635492160000|2021-10-29 07:22:40|4576.5|4574|4577|4574.5|4577|4574.5|4576.5|4574|1377
1635492170000|2021-10-29 07:22:50|4576.5|4574|4576.5|4574|4576.5|4574|4576.5|4574|125
1635492180000|2021-10-29 07:23:00|4576|4574.5|4580|4577.5|4580|4577.5|4575.5|4574.5|912
1635492190000|2021-10-29 07:23:10|4581.5|4578|4581.5|4579|4583|4580.5|4581.5|4578|455
1635492200000|2021-10-29 07:23:20|||||||||250
1635492210000|2021-10-29 07:23:30|4582.5|4579.5|4584|4582|4584|4582|4582.5|4579.5|287
1635492220000|2021-10-29 07:23:40|4583.5|4581.5|4581|4577.5|4584|4581.5|4580.5|4577|1808
1635492230000|2021-10-29 07:23:50|4580.5|4575.5|4579.5|4576|4580.5|4576|4579.5|4575.5|0
1635492240000|2021-10-29 07:24:00||4576.5||4577||4577||4576.5|0
1635492250000|2021-10-29 07:24:10|4579|4576.5|4579|4577|4579|4577|4579|4576.5|0
1635492260000|2021-10-29 07:24:20|4579.5|4577.5|4588|4584.5|4588.5|4584.5|4579.5|4577|2050
1635492270000|2021-10-29 07:24:30|4589.5|4585|4587.5|4584.5|4591|4587.5|4587.5|4584.5|1068
1635492280000|2021-10-29 07:24:40|4589|4585|4589.5|4585.5|4590.5|4585.5|4588.5|4585|181
1635492290000|2021-10-29 07:24:50|4589|4584.5|4589.5|4586|4590.5|4586|4588.5|4584.5|0
1635492300000|2021-10-29 07:25:00|4591.5|4586.5|4588.5|4586.5|4592.5|4588|4588.5|4586.5|279
1635492310000|2021-10-29 07:25:10|||||||||56
1635492320000|2021-10-29 07:25:20|4591|4587|4590|4587|4592.5|4589|4590|4586.5|296
1635492330000|2021-10-29 07:25:30|4590.5|4587.5|4594|4589.5|4594|4589.5|4590.5|4587.5|4
1635492340000|2021-10-29 07:25:40|4594.5|4590|4596|4592.5|4596.5|4592.5|4594|4589.5|89
1635492350000|2021-10-29 07:25:50||4593||4593||4593||4593|0
1635492360000|2021-10-29 07:26:00|4595.5|4592.5|4592|4589.5|4595.5|4592.5|4592|4588|1535
1635492370000|2021-10-29 07:26:10|4591.5|4587.5|4594.5|4590.5|4595.5|4590.5|4590.5|4587|309
1635492380000|2021-10-29 07:26:20|4596|4591|4596|4592.5|4596|4592.5|4595.5|4591|479
1635492390000|2021-10-29 07:26:30|4597.5|4595|4601.5|4597.5|4602|4597.5|4597|4592|1949
1635492400000|2021-10-29 07:26:40|4603|4598|4602|4598.5|4603|4599|4599.5|4597.5|994
1635492410000|2021-10-29 07:26:50|4601.5|4598|4602|4599.5|4602|4600|4601|4598|663
1635492420000|2021-10-29 07:27:00|4603.5|4600|4604|4600.5|4604.5|4601.5|4603.5|4600|171
1635492430000|2021-10-29 07:27:10|4604.5|4601|4595.5|4593|4604.5|4601.5|4594|4590.5|19702
1635492440000|2021-10-29 07:27:20|4595|4591.5|4594.5|4591.5|4595.5|4594|4592|4590|2276
1635492450000|2021-10-29 07:27:30|4595.5|4592|4593|4591|4595.5|4593|4593|4591|49
1635492460000|2021-10-29 07:27:40|4592.5|4590.5|4593|4590.5|4593|4590.5|4592.5|4590.5|278
1635492470000|2021-10-29 07:27:50|4592.5|4591|4593|4591.5|4593|4591.5|4592|4590.5|469
1635492480000|2021-10-29 07:28:00|4594|4592|4595.5|4592|4595.5|4592|4594|4591.5|425
1635492490000|2021-10-29 07:28:10|4596|4592.5|4593|4591.5|4599.5|4596|4591|4589.5|6536
1635492500000|2021-10-29 07:28:20|||||||||195
1635492510000|2021-10-29 07:28:30|4594|4592|4598|4594.5|4599|4594.5|4593|4592|525
1635492520000|2021-10-29 07:28:40|4598.5|4595|4600|4597.5|4600|4597.5|4598.5|4595|69
1635492530000|2021-10-29 07:28:50|4602.5|4598|4605.5|4601.5|4605.5|4602|4600|4598|5670
1635492540000|2021-10-29 07:29:00|4605|4601|4604.5|4601|4605|4601|4604.5|4601|281
1635492550000|2021-10-29 07:29:10|4604|4600|4601.5|4599.5|4604|4600.5|4601.5|4599.5|1390
1635492560000|2021-10-29 07:29:20|4601|4599|4600|4597|4601.5|4599.5|4598.5|4596|2016
1635492570000|2021-10-29 07:29:30|4600.5|4597.5|4601|4598|4601.5|4599.5|4600.5|4597.5|225
1635492580000|2021-10-29 07:29:40|4600.5|4597.5|4596.5|4593|4601.5|4597.5|4596.5|4593|838
1635492590000|2021-10-29 07:29:50|4596|4592.5|4595.5|4592.5|4596|4592.5|4594.5|4592|537
1635492600000|2021-10-29 07:30:00|4596.5|4593|4597.5|4594.5|4597.5|4594.5|4596.5|4593|50
1635492610000|2021-10-29 07:30:10|4597|4594|4594|4591.5|4597|4594|4594|4591.5|418
1635492620000|2021-10-29 07:30:20|4593.5|4592|4592.5|4589.5|4593.5|4592|4592.5|4589.5|163
1635492630000|2021-10-29 07:30:30|4592||4591.5||4592||4591.5||85
1635492640000|2021-10-29 07:30:40|4591|4589|4591|4589.5|4591|4589.5|4591|4589|185
1635492650000|2021-10-29 07:30:50|4590.5||4591||4591||4590.5||194
1635492660000|2021-10-29 07:31:00|4592|4590.5|4599|4596|4601|4596.5|4592|4589|1179
1635492670000|2021-10-29 07:31:10|4598.5|4595.5|4596.5|4594|4598.5|4595.5|4596|4594|3205
1635492680000|2021-10-29 07:31:20|4597.5|4597|4602|4598.5|4602.5|4599.5|4597.5|4595.5|890
1635492690000|2021-10-29 07:31:30|4601.5|4599|4601|4598.5|4601.5|4599|4601|4598.5|56
1635492700000|2021-10-29 07:31:40|4601.5|4599|4601.5|4599.5|4601.5|4599.5|4601.5|4598.5|0
1635492710000|2021-10-29 07:31:50|4601|4599|4595|4591.5|4604.5|4601.5|4595|4591|5559
1635492720000|2021-10-29 07:32:00|4595.5|4592.5|4596|4594|4598|4594|4595|4592.5|1
1635492730000|2021-10-29 07:32:10|||||||||7
1635492740000|2021-10-29 07:32:20|4596.5|4594.5|4598.5|4595|4599.5|4595|4596.5|4594.5|104
1635492750000|2021-10-29 07:32:30|4598|4595.5|4599|4596.5|4600.5|4596.5|4597.5|4594|125
1635492760000|2021-10-29 07:32:40|4598.5||4598.5||4598.5||4598.5||0
1635492770000|2021-10-29 07:32:50|4598|4596|4597.5|4596|4598|4596|4597.5|4596|1730
1635492780000|2021-10-29 07:33:00|4598.5|4596.5|4598|4595.5|4598.5|4596.5|4597|4595.5|239
1635492790000|2021-10-29 07:33:10|4597.5|4594.5|4597|4594.5|4597.5|4594.5|4597|4594.5|274
1635492800000|2021-10-29 07:33:20|4596.5|4595.5|4600.5|4597.5|4602.5|4598.5|4596|4595.5|3209
1635492810000|2021-10-29 07:33:30|4601|4598|4601.5|4599|4603|4599.5|4601|4597.5|199
1635492820000|2021-10-29 07:33:40|4603|4599.5|4604|4601.5|4605.5|4602|4603|4599.5|279
1635492830000|2021-10-29 07:33:50|4605|4602|4606|4604|4608|4604|4604.5|4601.5|302
1635492840000|2021-10-29 07:34:00|4605.5|4603.5|4603.5|4600.5|4605.5|4603.5|4603|4600|571
1635492850000|2021-10-29 07:34:10|4603|4601|4603.5|4601|4604|4601|4603|4600.5|69
1635492860000|2021-10-29 07:34:20|4603|4600.5|4603|4600|4603.5|4600.5|4602.5|4600|107
1635492870000|2021-10-29 07:34:30|4602.5|4602|4602.5|4600|4603|4602|4601.5|4600|298
1635492880000|2021-10-29 07:34:40|4603|4600.5|4603|4600.5|4603|4601|4603|4600.5|12
1635492890000|2021-10-29 07:34:50|4605|4601|4605|4602|4606|4602.5|4605|4601|223
1635492900000|2021-10-29 07:35:00|4604.5|4601.5|4600.5|4599|4604.5|4601.5|4600.5|4599|699
1635492910000|2021-10-29 07:35:10|4601.5||4601.5||4601.5||4600.5||65
1635492920000|2021-10-29 07:35:20|4600.5||4600.5||4600.5||4600.5||59
1635492930000|2021-10-29 07:35:30|4601.5|4599.5|4601|4599.5|4601.5|4599.5|4601|4599|632
1635492940000|2021-10-29 07:35:40|4600.5||4600.5||4600.5||4600.5||670
1635492960000|2021-10-29 07:36:00|4601.5|4600|4601.5|4600|4601.5|4600|4601.5|4599.5|115
1635492970000|2021-10-29 07:36:10|4602|4600.5|4605|4601.5|4605|4601.5|4602|4600|2210
1635492980000|2021-10-29 07:36:20|4604.5|4601|4604.5|4602|4608.5|4605.5|4603.5|4600.5|1060
1635492990000|2021-10-29 07:36:30|4603.5|4601.5|4604|4601.5|4604.5|4602|4603.5|4601|270
1635493000000|2021-10-29 07:36:40|4604.5|4602|4601.5|4598.5|4604.5|4602|4600.5|4597.5|2105
1635493010000|2021-10-29 07:36:50|4603|4599|4603.5|4600|4604|4600.5|4602.5|4599|0
1635493020000|2021-10-29 07:37:00|4603|4599.5|4596.5|4593.5|4603|4600|4596|4593|1297
1635493030000|2021-10-29 07:37:10|4596||4596||4596.5||4595.5||12
1635493040000|2021-10-29 07:37:20|4596.5|4594|4594|4592.5|4596.5|4594|4594|4592.5|118
1635493050000|2021-10-29 07:37:30|4593.5|4592|4592|4589.5|4593.5|4592|4592|4588|479
1635493060000|2021-10-29 07:37:40|4591.5|4590|4591.5|4589.5|4591.5|4590|4591.5|4589.5|0
1635493070000|2021-10-29 07:37:50|4591|4587.5|4590|4587.5|4591|4587.5|4590|4587.5|163
1635493080000|2021-10-29 07:38:00|4589.5|4586.5|4589|4586.5|4589.5|4586.5|4588.5|4586.5|964
1635493090000|2021-10-29 07:38:10|4590.5|4587|4590|4587.5|4590.5|4588|4590|4586.5|766
1635493100000|2021-10-29 07:38:20|4590.5|4588|4590.5|4588|4590.5|4588|4590.5|4588|0
1635493110000|2021-10-29 07:38:30|4591.5|4588.5|4594.5|4592|4595|4592|4590.5|4588.5|442
1635493120000|2021-10-29 07:38:40|4594|4592.5|4596|4594|4597|4594|4593.5|4591.5|2942
1635493130000|2021-10-29 07:38:50|4595.5|4593.5|4592|4589|4595.5|4593.5|4591.5|4588.5|1270
1635493150000|2021-10-29 07:39:10|4593|4589.5|4595|4592|4595.5|4592|4593|4589.5|252
1635493160000|2021-10-29 07:39:20|4594.5|4592.5|4593.5|4591|4594.5|4592.5|4591|4589.5|1644
1635493170000|2021-10-29 07:39:30|4593||4593||4593||4593||0
1635493180000|2021-10-29 07:39:40|||||||||100
1635493190000|2021-10-29 07:39:50|4593.5|4591.5|4594|4592|4594|4592|4593.5|4591.5|130
1635493200000|2021-10-29 07:40:00|4593.5|4591.5|4596.5|4594|4597|4594|4593.5|4591.5|1063
1635493210000|2021-10-29 07:40:10|4596|4593.5|4592.5|4589|4596|4593.5|4592.5|4589|690
1635493220000|2021-10-29 07:40:20||4590||4590||4590||4590|0
1635493230000|2021-10-29 07:40:30|4592|4589|4590.5|4589|4592|4590.5|4590.5|4587|774
1635493240000|2021-10-29 07:40:40|4590|4587.5|4588.5|4585.5|4590.5|4587.5|4588|4585|61
1635493250000|2021-10-29 07:40:50|4588|4584.5|4588|4585.5|4588.5|4585.5|4587.5|4584.5|0
1635493260000|2021-10-29 07:41:00|4588.5|4586|4587|4586|4588.5|4586|4587|4586|0
1635493270000|2021-10-29 07:41:10|4587.5||4588||4588||4587.5||1
1635493280000|2021-10-29 07:41:20|||||||||100
1635493290000|2021-10-29 07:41:30|4587.5|4585.5|4587.5|4584|4588|4586|4585.5|4583|2677
1635493300000|2021-10-29 07:41:40|4587|4583|4586|4584|4587.5|4584|4586|4583|142
1635493310000|2021-10-29 07:41:50|4584|4583.5|4589.5|4586.5|4590|4586.5|4584|4583.5|2380
1635493320000|2021-10-29 07:42:00|4589|4586|4589.5|4587|4591|4588|4588.5|4586|955
1635493330000|2021-10-29 07:42:10|4589|4587.5|4587.5|4586.5|4589|4587.5|4587.5|4586.5|533
1635493340000|2021-10-29 07:42:20|4587|4585.5|4587|4584.5|4587.5|4585.5|4585|4582|250
1635493350000|2021-10-29 07:42:30|4586.5|4584|4588|4585|4589|4585|4585.5|4582.5|329
1635493360000|2021-10-29 07:42:40|4587.5|4584.5|4586.5|4584|4588|4584.5|4586.5|4584|127
1635493370000|2021-10-29 07:42:50|4587.5|4584.5|4589.5|4587|4590|4587.5|4587.5|4584|458
1635493380000|2021-10-29 07:43:00|4589|4586.5|4588.5|4586|4589|4587|4588.5|4585.5|8
1635493400000|2021-10-29 07:43:20|4589|4586.5|4589.5|4588|4589.5|4588|4589|4586.5|69
1635493410000|2021-10-29 07:43:30|4590.5|4588.5|4590.5|4588|4591|4588.5|4590.5|4588|55
1635493420000|2021-10-29 07:43:40|4590|4587|4589.5|4588|4590|4588|4589|4587|697
1635493430000|2021-10-29 07:43:50|||||||||14
1635493440000|2021-10-29 07:44:00|4590.5|4588.5|4590.5|4588.5|4591|4589|4590.5|4588|412
1635493450000|2021-10-29 07:44:10|4590|4588|4589.5|4588|4590.5|4588|4589.5|4588|521
1635493460000|2021-10-29 07:44:20|4590|4587.5|4589|4588|4590.5|4588|4588|4587|643
1635493470000|2021-10-29 07:44:30|4588.5|4587|4586.5|4584|4588.5|4587|4586|4583.5|292
1635493480000|2021-10-29 07:44:40|4586|4583.5|4586|4583.5|4586|4583.5|4585.5|4583.5|0
1635493490000|2021-10-29 07:44:50|4585.5|4584|4587.5|4585|4588|4585|4584.5|4584|198
1635493500000|2021-10-29 07:45:00|4587|4585.5|4586.5|4585.5|4587.5|4585.5|4586.5|4585.5|186
1635493510000|2021-10-29 07:45:10|4586|4585|4586.5|4584.5|4586.5|4585|4584.5|4582.5|764
1635493520000|2021-10-29 07:45:20|4586|4584|4591|4588.5|4591|4588.5|4586|4584|1391
1635493530000|2021-10-29 07:45:30|4591.5|4589|4591.5|4589.5|4592|4590|4591|4589|43
1635493540000|2021-10-29 07:45:40|4591||4591.5||4591.5||4591||0
1635493550000|2021-10-29 07:45:50|4591|4590|4591.5|4590|4591.5|4590|4591|4589.5|32
1635493560000|2021-10-29 07:46:00|4592|4591|4594.5|4593|4594.5|4593|4591.5|4590|1046
1635493570000|2021-10-29 07:46:10|4594|4592.5|4594.5|4593|4594.5|4593|4594|4592.5|147
1635493580000|2021-10-29 07:46:20|4595|4593.5|4595.5|4593.5|4596|4594|4594.5|4593|171
1635493590000|2021-10-29 07:46:30|4595||4595||4595||4595||0
1635493600000|2021-10-29 07:46:40|4594|4593|4594|4593|4594|4593.5|4594|4593|491
1635493610000|2021-10-29 07:46:50|4593.5|4592|4592.5|4590.5|4594|4593|4591.5|4589.5|841
1635493620000|2021-10-29 07:47:00|4593|4591|4594|4592|4594|4592|4593|4591|117
1635493630000|2021-10-29 07:47:10|4593.5|4592.5|4594.5|4592.5|4594.5|4592.5|4593.5|4592.5|463
1635493640000|2021-10-29 07:47:20|4595|4593|4595.5|4594|4597|4594.5|4595|4593|449
1635493660000|2021-10-29 07:47:40|4596|4594.5|4596|4595.5|4596.5|4595.5|4596|4594|112
1635493670000|2021-10-29 07:47:50|4595.5|4595|4595|4593.5|4596|4595|4595|4593|409
1635493680000|2021-10-29 07:48:00|4594.5|4593|4591.5|4590|4594.5|4593|4591|4588.5|406
1635493690000|2021-10-29 07:48:10|4591|4589.5|4591|4589.5|4591|4590|4591|4589.5|55
1635493700000|2021-10-29 07:48:20|||||||||207
1635493710000|2021-10-29 07:48:30|4590.5|4588.5|4590|4587.5|4590.5|4588.5|4590|4587.5|149
1635493720000|2021-10-29 07:48:40|4589.5||4589||4589.5||4589||21
1635493730000|2021-10-29 07:48:50|4588.5|4588|4588.5|4587.5|4589|4588|4588.5|4587.5|476
1635493740000|2021-10-29 07:49:00|4588|4587|4586.5|4585|4588|4587|4586.5|4585|626
1635493750000|2021-10-29 07:49:10|4587|4585.5|4587|4586|4587|4586.5|4587|4585.5|145
1635493760000|2021-10-29 07:49:20|||||||||6
1635493770000|2021-10-29 07:49:30|4586.5|4585.5|4586|4584.5|4587|4585.5|4586|4584.5|759
1635493780000|2021-10-29 07:49:40|4585.5|4584|4586.5|4585|4587|4585|4585|4583.5|221
1635493790000|2021-10-29 07:49:50|||||||||42
1635493810000|2021-10-29 07:50:10|4586|4584.5|4582|4580.5|4586|4584.5|4582|4580|604
1635493820000|2021-10-29 07:50:20|4581.5|4580|4581.5|4580|4581.5|4580|4581.5|4580|0
1635493830000|2021-10-29 07:50:30|4582|4580.5|4582|4581|4582|4581|4581.5|4580.5|429
1635493840000|2021-10-29 07:50:40|4582.5|4581.5|4584.5|4583|4584.5|4583.5|4582.5|4581|2208
1635493860000|2021-10-29 07:51:00|4584|4583.5|4582|4580|4584.5|4583.5|4581.5|4579.5|1700
1635493870000|2021-10-29 07:51:10||4580.5||4580||4581||4580|0
1635493880000|2021-10-29 07:51:20|4581.5||4582||4582||4581||48
1635493890000|2021-10-29 07:51:30||4580.5||4580.5||4580.5||4580.5|2
1635493900000|2021-10-29 07:51:40|4581.5|4580|4582|4580|4582|4580|4581.5|4580|0
1635493910000|2021-10-29 07:51:50|4581.5|4580.5|4581.5|4580|4583|4581.5|4581|4579.5|1002
1635493920000|2021-10-29 07:52:00|4581|4579.5|4579|4576.5|4581|4580|4579|4576|754
1635493930000|2021-10-29 07:52:10||4577||4577.5||4577.5||4577|83
1635493940000|2021-10-29 07:52:20|4578.5||4578.5||4579||4578.5||0
1635493950000|2021-10-29 07:52:30|4579||4579||4579||4579||0
1635493960000|2021-10-29 07:52:40|4579.5|4578|4580|4578|4580|4578.5|4579.5|4578|663
1635493970000|2021-10-29 07:52:50|4579.5|4578.5|4582|4580.5|4582.5|4580.5|4579.5|4578.5|291
1635493980000|2021-10-29 07:53:00||4581||4580.5||4581||4580.5|1
1635493990000|2021-10-29 07:53:10|4582.5|4581|4584|4582.5|4584|4582.5|4582.5|4581|632
1635494000000|2021-10-29 07:53:20||4583||4583||4583||4583|0
1635494010000|2021-10-29 07:53:30|4585|4583.5|4585.5|4584|4586|4585|4585|4583|1410
1635494020000|2021-10-29 07:53:40|4585|4583.5|4584.5|4583|4585|4583.5|4584|4582.5|1293
1635494030000|2021-10-29 07:53:50|4585.5|4583.5|4585.5|4584|4585.5|4584|4585|4583.5|168
1635494060000|2021-10-29 07:54:20|4586|4584.5|4585|4583.5|4587|4585|4585|4583.5|2379
1635494070000|2021-10-29 07:54:30|4584.5|4583|4583|4581|4584.5|4583|4582|4580|712
1635494090000|2021-10-29 07:54:50|4582.5|4581.5|4581|4579|4582.5|4581.5|4581|4578.5|884
1635494100000|2021-10-29 07:55:00|4581.5|4579.5|4583.5|4582.5|4583.5|4582.5|4581|4579.5|2289
1635494110000|2021-10-29 07:55:10|4583|4582|4582|4580.5|4583.5|4582.5|4582|4580.5|618
1635494120000|2021-10-29 07:55:20|4581.5|4579.5|4581|4579.5|4582|4580.5|4581|4579.5|544
1635494130000|2021-10-29 07:55:30|4580.5||4580.5||4581||4580.5||11
1635494150000|2021-10-29 07:55:50|4580|4579|4579|4578|4580.5|4580|4579|4577.5|1905
1635494160000|2021-10-29 07:56:00|4579.5|4578.5|4582|4580.5|4582|4580.5|4579.5|4578.5|483
1635494170000|2021-10-29 07:56:10|4583|4581.5|4585|4584|4585.5|4584|4583|4581.5|1669
1635494180000|2021-10-29 07:56:20|4584.5|4584.5|4583.5|4581.5|4584.5|4584.5|4583|4581.5|1099
1635494190000|2021-10-29 07:56:30|4583||4583.5||4583.5||4583||0
1635494210000|2021-10-29 07:56:50|4583|4581|4582.5|4581|4583|4581|4582|4581|335
1635494220000|2021-10-29 07:57:00|||||||||21
1635494230000|2021-10-29 07:57:10||4581.5||4581||4581.5||4581|134
1635494240000|2021-10-29 07:57:20|4582|4581.5|4582|4581|4582|4581.5|4582|4581|113
1635494260000|2021-10-29 07:57:40|4581.5|4580.5|4580.5|4579.5|4582|4580.5|4580.5|4579|974
1635494270000|2021-10-29 07:57:50|4580|4579|4582|4580.5|4582.5|4581.5|4580|4579|1268
1635494280000|2021-10-29 07:58:00|4582.5|4581|4581|4579.5|4582.5|4581.5|4581|4579.5|408
1635494310000|2021-10-29 07:58:30|4580.5|4579|4580|4578.5|4580.5|4579|4579|4578|747
1635494330000|2021-10-29 07:58:50|4579.5|4578|4580|4578.5|4580|4578.5|4579|4577.5|809
1635494340000|2021-10-29 07:59:00||4578||4578.5||4578.5||4577.5|453
1635494350000|2021-10-29 07:59:10|4581|4579|4581.5|4579.5|4583|4580.5|4581|4579|232
1635494370000|2021-10-29 07:59:30|4581||4581||4581||4581||0
1635494380000|2021-10-29 07:59:40|4580.5||4580.5||4580.5||4580.5||0
1635494390000|2021-10-29 07:59:50|4580|4579|4580.5|4579.5|4580.5|4579.5|4580|4579|1376
1635494400000|2021-10-29 08:00:00|4581|4579|4581|4579.5|4581|4579.5|4581|4579|350
1635494410000|2021-10-29 08:00:10|4580.5||4580.5||4580.5||4580.5||0
1635494420000|2021-10-29 08:00:20|4581|4580|4581.5|4580.5|4582.5|4581|4581|4579.5|1155
1635494430000|2021-10-29 08:00:30|4581|4580|4581|4580|4581|4580|4581|4580|140
1635494440000|2021-10-29 08:00:40|4581.5|4580.5|4581.5|4580.5|4581.5|4580.5|4581.5|4580.5|279
1635494450000|2021-10-29 08:00:50|4581||4581.5||4581.5||4581||90
1635494460000|2021-10-29 08:01:00|4582.5|4581|4585|4583|4585|4583.5|4581.5|4581|771
1635494470000|2021-10-29 08:01:10|4585.5|4583.5|4585.5|4584|4586.5|4585|4585.5|4583.5|9
1635494480000|2021-10-29 08:01:20|4585|4583.5|4584.5|4583|4585|4583.5|4583.5|4583|1170
1635494490000|2021-10-29 08:01:30||4583.5||4583.5||4583.5||4583.5|30
1635494500000|2021-10-29 08:01:40|4585|4584|4582.5|4581|4586.5|4585|4582.5|4581|1515
1635494510000|2021-10-29 08:01:50|4583|4581.5|4583|4581.5|4584|4582|4583|4581|232
1635494520000|2021-10-29 08:02:00|4583.5|4582|4583.5|4582|4584|4583|4582.5|4582|962
1635494530000|2021-10-29 08:02:10|4583||4583||4583||4583||6
1635494540000|2021-10-29 08:02:20|4583.5|4582.5|4584.5|4583.5|4585.5|4583.5|4583.5|4582.5|542
1635494550000|2021-10-29 08:02:30|4585.5|4584|4585.5|4584|4585.5|4584|4585.5|4584|95
1635494560000|2021-10-29 08:02:40|4585||4584.5||4585||4584.5||0
1635494570000|2021-10-29 08:02:50|4585.5|4584.5|4587|4585.5|4587.5|4585.5|4585.5|4584.5|183
1635494580000|2021-10-29 08:03:00|4586.5|4585|4584|4582|4586.5|4585|4584|4582|1641
1635494600000|2021-10-29 08:03:20|4583.5|4581.5|4583|4581.5|4583.5|4581.5|4583|4581.5|300
1635494610000|2021-10-29 08:03:30|4582.5|4581|4582.5|4581.5|4582.5|4581.5|4582|4579.5|796
1635494620000|2021-10-29 08:03:40|4583|4582|4584|4583|4586|4584|4583|4582|4405
1635494630000|2021-10-29 08:03:50|4583|4582.5|4579|4577.5|4583|4582.5|4579|4577.5|1893
1635494640000|2021-10-29 08:04:00|4579.5|4578|4580.5|4579|4581.5|4579.5|4579.5|4578|1587
1635494650000|2021-10-29 08:04:10|4580|4578.5|4579.5|4578|4580|4579|4579.5|4577.5|16
1635494660000|2021-10-29 08:04:20|4579|4577.5|4573.5|4572|4579|4577.5|4573|4571.5|1509
1635494670000|2021-10-29 08:04:30|4573|4571|4573|4571.5|4573|4572|4572|4571|616
1635494680000|2021-10-29 08:04:40|||||||||54
1635494690000|2021-10-29 08:04:50|4572.5|4571|4572.5|4571.5|4573|4572|4569|4567.5|2644
1635494700000|2021-10-29 08:05:00|4573|4572|4574|4572|4574.5|4573|4572.5|4571.5|1061
1635494710000|2021-10-29 08:05:10|4574.5|4572.5|4573.5|4572|4574.5|4573|4573.5|4572|53
1635494720000|2021-10-29 08:05:20|4572.5|4571.5|4571.5|4570|4572.5|4571.5|4571.5|4570|322
1635494730000|2021-10-29 08:05:30|4572|4570.5|4572.5|4571|4573.5|4571.5|4572|4570.5|125
1635494740000|2021-10-29 08:05:40|4572|4571.5|4572|4570|4572|4571.5|4571|4570|457
1635494750000|2021-10-29 08:05:50|4571.5|4569.5|4570.5|4569.5|4571.5|4569.5|4570|4569.5|477
1635494760000|2021-10-29 08:06:00|4571|4569|4571|4569.5|4571|4569.5|4570|4569|420
1635494770000|2021-10-29 08:06:10|4571.5|4570|4571|4570|4571.5|4570.5|4571|4570|236
1635494780000|2021-10-29 08:06:20|4570.5|4569.5|4568.5|4567.5|4570.5|4569.5|4568.5|4567|616
1635494790000|2021-10-29 08:06:30|4568|4567|4567.5|4565.5|4571|4570|4566.5|4565|4379
1635494800000|2021-10-29 08:06:40|4568|4566.5|4567.5|4565.5|4568|4566.5|4567.5|4565.5|253
1635494810000|2021-10-29 08:06:50|4567|4565|4566.5|4565|4567|4565|4566.5|4565|168
1635494820000|2021-10-29 08:07:00|4567|4565.5|4567.5|4566|4569.5|4567.5|4566|4565|3531
1635494830000|2021-10-29 08:07:10|4568|4566.5|4568.5|4568|4569.5|4568|4567|4566.5|2331
1635494840000|2021-10-29 08:07:20|4568|4567.5|4568|4566|4568|4567.5|4567|4565|528
1635494850000|2021-10-29 08:07:30|4567.5|4565|4566.5|4565.5|4568|4566|4566.5|4565|601
1635494860000|2021-10-29 08:07:40|4566|4565|4563.5|4562.5|4566.5|4565|4563.5|4562.5|1235
1635494870000|2021-10-29 08:07:50|4564.5|4563|4563|4562|4564.5|4563|4562.5|4562|612
1635494880000|2021-10-29 08:08:00|4563.5|4562.5|4563.5|4562|4563.5|4562.5|4563.5|4562|343
1635494890000|2021-10-29 08:08:10|4563||4563||4563||4563||0
1635494900000|2021-10-29 08:08:20|4562.5||4563||4563||4562.5||123
1635494910000|2021-10-29 08:08:30|4563.5|4562.5|4566.5|4564.5|4566.5|4564.5|4563.5|4562|801
1635494920000|2021-10-29 08:08:40|4566|4564|4565.5|4564|4566|4564|4565.5|4564|162
1635494930000|2021-10-29 08:08:50||4564.5||4564.5||4564.5||4564|406
1635494940000|2021-10-29 08:09:00|4565|4564|4563|4561.5|4565.5|4564|4562|4561|1949
1635494950000|2021-10-29 08:09:10|4563.5|4561|4565.5|4564|4566|4564|4562|4561|1144
1635494960000|2021-10-29 08:09:20|4566.5|4564.5|4566.5|4564.5|4567.5|4564.5|4566.5|4564.5|90
1635494970000|2021-10-29 08:09:30|4567|4565|4566.5|4564.5|4567|4565.5|4566.5|4564.5|125
1635494980000|2021-10-29 08:09:40|4567|4565.5|4567|4566|4567|4566|4567|4565.5|452
1635494990000|2021-10-29 08:09:50|4568|4566.5|4567.5|4566.5|4568.5|4567|4567.5|4566.5|386
1635495000000|2021-10-29 08:10:00|4568||4567.5||4568||4567.5||0
1635495020000|2021-10-29 08:10:20|4568|4567|4572|4570|4572|4570|4568|4567|797
1635495030000|2021-10-29 08:10:30|4572.5|4570.5|4574|4572.5|4574.5|4573|4572.5|4570.5|138
1635495050000|2021-10-29 08:10:50|4574.5|4573|4574|4573|4574.5|4573|4574|4573|0
1635495060000|2021-10-29 08:11:00|4574.5||4574||4574.5||4574||82
1635495070000|2021-10-29 08:11:10|4574.5||4574.5||4574.5||4574||0
1635495080000|2021-10-29 08:11:20|4574|4572.5|4572|4571|4574|4572.5|4572|4570|2019
1635495090000|2021-10-29 08:11:30|4573|4571.5|4573.5|4572|4574|4572|4572.5|4571.5|3
1635495100000|2021-10-29 08:11:40|4574|4572.5|4573.5|4572|4575|4573|4573.5|4572|402
1635495110000|2021-10-29 08:11:50|4573|4571.5|4571.5|4570.5|4573|4571.5|4571.5|4570.5|631
1635495120000|2021-10-29 08:12:00|4571|4570|4570.5|4569|4571|4570|4570|4568.5|302
1635495130000|2021-10-29 08:12:10|4571|4569.5|4571.5|4570|4571.5|4570|4570.5|4569|0
1635495140000|2021-10-29 08:12:20||4569.5||4570||4570||4569.5|0
1635495150000|2021-10-29 08:12:30|4572|4570.5|4576|4574.5|4577.5|4575.5|4572|4570|1804
1635495160000|2021-10-29 08:12:40|4575.5|4575|4574.5|4573|4575.5|4575|4574.5|4572.5|1525
1635495170000|2021-10-29 08:12:50|4575|4573.5|4574.5|4573|4575.5|4573.5|4574.5|4573|10
1635495180000|2021-10-29 08:13:00|4575.5|4573.5|4575.5|4573.5|4575.5|4573.5|4574.5|4573|0
1635495190000|2021-10-29 08:13:10|4576|4574|4575.5|4573.5|4576|4574.5|4574.5|4573.5|125
1635495200000|2021-10-29 08:13:20|4575||4575.5||4575.5||4575||30
1635495210000|2021-10-29 08:13:30|4576|4574|4577|4575.5|4577.5|4575.5|4575.5|4574|628
1635495230000|2021-10-29 08:13:50||4576||4576||4576||4576|566
1635495240000|2021-10-29 08:14:00|4576.5|4576.5|4578|4576.5|4578.5|4577|4576.5|4576|694
1635495250000|2021-10-29 08:14:10|||||||||19
1635495260000|2021-10-29 08:14:20||4577||4577||4577||4577|21
1635495270000|2021-10-29 08:14:30|4579|4577.5|4580.5|4578.5|4580.5|4578.5|4579|4577.5|85
1635495290000|2021-10-29 08:14:50|4581|4579.5|4582.5|4581|4582.5|4581|4581|4579.5|0
1635495300000|2021-10-29 08:15:00|4582|4581.5|4582.5|4581.5|4582.5|4581.5|4582|4581.5|0
1635495310000|2021-10-29 08:15:10|4583|4582|4582|4581|4584|4582.5|4582|4581|846
1635495330000|2021-10-29 08:15:30|4582.5||4582.5||4582.5||4582.5||52
1635495340000|2021-10-29 08:15:40||4581.5||4581.5||4581.5||4581.5|22
1635495350000|2021-10-29 08:15:50|4582|4581|4580|4578.5|4582.5|4581|4579.5|4578|1507
1635495360000|2021-10-29 08:16:00|4579.5|4578|4579.5|4578.5|4580|4578.5|4579.5|4578|0
1635495370000|2021-10-29 08:16:10|4580||4579.5||4580||4579.5||107
1635495380000|2021-10-29 08:16:20|4579|4578|4579|4577|4579|4578|4577.5|4575.5|325
1635495390000|2021-10-29 08:16:30|4578.5|4576.5|4578|4577|4578.5|4577|4578|4576.5|5
1635495400000|2021-10-29 08:16:40||4576.5||4577||4577||4576.5|0
1635495410000|2021-10-29 08:16:50|4577.5|4576.5|4579|4577.5|4579.5|4578|4577.5|4576.5|878
1635495420000|2021-10-29 08:17:00|4578.5|4578|4581|4579|4581.5|4579|4578.5|4578|59
1635495430000|2021-10-29 08:17:10|4581.5|4579.5|4581.5|4579.5|4581.5|4580|4581|4579.5|108
1635495440000|2021-10-29 08:17:20|4581|4579|4580|4578|4581|4579|4579.5|4578|242
1635495450000|2021-10-29 08:17:30|4580.5|4578.5|4580.5|4579|4581|4579|4580.5|4578.5|210
1635495460000|2021-10-29 08:17:40|4580|4578.5|4580|4578.5|4580.5|4579|4580|4578.5|0
1635495470000|2021-10-29 08:17:50||4579||4579||4579||4579|0
1635495480000|2021-10-29 08:18:00|4579.5|4578.5|4578|4577.5|4580|4578.5|4578|4577.5|469
1635495490000|2021-10-29 08:18:10|4577.5|4577|4577.5|4576|4577.5|4577|4577.5|4575.5|712
1635495500000|2021-10-29 08:18:20|4578|4576.5|4578.5|4577|4579|4577|4578|4576.5|1252
1635495510000|2021-10-29 08:18:30|4578||4578.5||4578.5||4578||175
1635495520000|2021-10-29 08:18:40|4578||4578||4578||4578||63
1635495540000|2021-10-29 08:19:00|4578.5|4577.5|4576|4574|4578.5|4577.5|4576|4574|639
1635495550000|2021-10-29 08:19:10|4575.5|4573.5|4575.5|4574|4576.5|4575|4575|4573.5|1821
1635495570000|2021-10-29 08:19:30|4576|4574.5|4578.5|4577|4578.5|4577|4576|4574.5|142
1635495580000|2021-10-29 08:19:40|4578|4576.5|4577|4576|4578|4576.5|4577|4575.5|188
1635495590000|2021-10-29 08:19:50|4577.5|4576.5|4577|4576|4577.5|4576.5|4577|4576|539
1635495610000|2021-10-29 08:20:10|4576.5|4575.5|4575|4573.5|4576.5|4575.5|4575|4573|445
1635495630000|2021-10-29 08:20:30|4576|4574|4575.5|4573.5|4576|4575|4575.5|4573.5|257
1635495650000|2021-10-29 08:20:50|4576|4574|4577|4575.5|4577|4575.5|4576|4574|725
1635495660000|2021-10-29 08:21:00|4576.5|4575|4576|4575|4576.5|4575.5|4576|4575|0
1635495670000|2021-10-29 08:21:10|||||||||68
1635495680000|2021-10-29 08:21:20|4577|4575.5|4579|4577.5|4579|4577.5|4577|4575.5|722
1635495690000|2021-10-29 08:21:30||4577||4577||4577||4577|0
1635495700000|2021-10-29 08:21:40||4577.5||4577.5||4577.5||4577.5|228
1635495710000|2021-10-29 08:21:50|4578.5||4578.5||4578.5||4578.5||0
1635495720000|2021-10-29 08:22:00|4579|4578|4579|4578|4579|4578|4579|4578|81
1635495730000|2021-10-29 08:22:10|4578.5||4579||4579||4578.5||0
1635495740000|2021-10-29 08:22:20|4580|4578.5|4581.5|4579.5|4581.5|4579.5|4580|4578.5|260
1635495750000|2021-10-29 08:22:30|4581||4580.5||4581||4580.5||0
1635495770000|2021-10-29 08:22:50|||||||||82
1635495780000|2021-10-29 08:23:00|||||||||170
1635495800000|2021-10-29 08:23:20|4580||4580||4580||4580||10
1635495810000|2021-10-29 08:23:30|4579.5|4579|4573|4571.5|4579.5|4579|4573|4571|5994
1635495820000|2021-10-29 08:23:40|4572.5|4571|4574|4573|4574|4573|4572|4570|318
1635495830000|2021-10-29 08:23:50|||||||||1286
1635495840000|2021-10-29 08:24:00|4573.5|4572|4572|4570.5|4573.5|4572.5|4572|4570|60
1635495850000|2021-10-29 08:24:10|4573|4571|4573|4571.5|4573|4571.5|4572|4570.5|60
1635495860000|2021-10-29 08:24:20|4572.5||4573||4573||4572.5||0
1635495880000|2021-10-29 08:24:40|4572.5|4572|4574|4572.5|4574|4572.5|4572|4571.5|637
1635495890000|2021-10-29 08:24:50|4573.5|4572|4573|4572|4573.5|4572|4573|4572|46
1635495900000|2021-10-29 08:25:00|4572.5|4571.5|4573|4571.5|4573|4571.5|4572|4571|138
1635495910000|2021-10-29 08:25:10|4572.5|4571|4572|4571|4573.5|4571.5|4572|4571|427
1635495920000|2021-10-29 08:25:20|4572.5|4571.5|4575|4573|4575.5|4574|4572|4571|1298
1635495930000|2021-10-29 08:25:30|||||||||2000
1635495940000|2021-10-29 08:25:40|4574.5||4574||4574.5||4574||0
1635495950000|2021-10-29 08:25:50|4573|4573.5|4575|4574|4575|4574|4573|4572.5|1990
1635495960000|2021-10-29 08:26:00|4575.5|4575|4577|4575.5|4577|4575.5|4575.5|4575|381
1635495980000|2021-10-29 08:26:20|4576|4575|4575.5|4574|4576|4575|4575.5|4574|824
1635495990000|2021-10-29 08:26:30|4575|4573.5|4574.5|4573.5|4575|4573.5|4574.5|4572.5|427
1635496000000|2021-10-29 08:26:40|4574|4572.5|4573.5|4572.5|4574|4573.5|4573.5|4572.5|390
1635496010000|2021-10-29 08:26:50|||||||||15
1635496020000|2021-10-29 08:27:00|4574|4573|4574.5|4573|4574.5|4573|4574|4573|105
1635496030000|2021-10-29 08:27:10|||||||||131
1635496040000|2021-10-29 08:27:20||4573.5||4573.5||4573.5||4573.5|44
1635496060000|2021-10-29 08:27:40|4574|4573|4577|4575.5|4577|4576.5|4574|4573|607
1635496070000|2021-10-29 08:27:50|4576.5|4575|4573|4571|4577|4575|4572.5|4571|2340
1635496080000|2021-10-29 08:28:00||4571.5||4571||4571.5||4571|0
1635496090000|2021-10-29 08:28:10|4573.5|4572|4572|4570.5|4574|4572.5|4572|4570|512
1635496100000|2021-10-29 08:28:20|4571.5|4570|4571|4570|4572|4570|4571|4570|0
1635496110000|2021-10-29 08:28:30|4570.5|4569|4569|4567|4570.5|4569|4569|4566.5|1
1635496120000|2021-10-29 08:28:40|4568.5|4566.5|4565.5|4564|4568.5|4567|4565.5|4564|537
1635496130000|2021-10-29 08:28:50|4565|4564.5|4563.5|4562.5|4565.5|4564.5|4563.5|4562|510
1635496140000|2021-10-29 08:29:00|4564.5|4563|4565.5|4563.5|4565.5|4563.5|4564.5|4563|340
1635496150000|2021-10-29 08:29:10|4565|4563|4564.5|4562.5|4565|4563|4563.5|4562.5|27
1635496160000|2021-10-29 08:29:20|4563.5||4563.5||4563.5||4563.5||0
1635496170000|2021-10-29 08:29:30|4563|4561.5|4563|4561.5|4563|4561.5|4563|4561.5|231
1635496180000|2021-10-29 08:29:40|4563.5|4562|4563|4561.5|4563.5|4562|4563|4561.5|0
1635496190000|2021-10-29 08:29:50|4562.5|4562|4562.5|4561.5|4562.5|4562|4562.5|4561.5|102
1635496200000|2021-10-29 08:30:00|4563|4562|4562.5|4561.5|4563|4562|4562.5|4561|256
1635496210000|2021-10-29 08:30:10|4563|4561|4563.5|4563|4563.5|4563|4562.5|4561|897
1635496220000|2021-10-29 08:30:20|4563|4562.5|4561|4559.5|4563|4562.5|4560|4559|326
1635496230000|2021-10-29 08:30:30|4560.5|4560|4559.5|4559|4561|4560|4559.5|4559|278
1635496240000|2021-10-29 08:30:40|4560||4559.5||4560||4559.5||502
1635496250000|2021-10-29 08:30:50|4560|4559.5|4561|4560|4561|4560.5|4560|4559|638
1635496260000|2021-10-29 08:31:00|4561.5|4560.5|4561|4560|4561.5|4561|4561|4560|256
1635496270000|2021-10-29 08:31:10|4562|4560.5|4563|4561.5|4563|4561.5|4562|4560.5|249
1635496280000|2021-10-29 08:31:20|4562.5|4561|4561|4559.5|4563|4561|4560|4558.5|1917
1635496290000|2021-10-29 08:31:30|4562|4560|4562|4560.5|4562|4561|4562|4560|132
1635496310000|2021-10-29 08:31:50|4561.5|4559.5|4561|4559.5|4562|4560|4561|4559|61
1635496320000|2021-10-29 08:32:00|4561.5|4560|4560|4559.5|4561.5|4560|4560|4559.5|251
1635496330000|2021-10-29 08:32:10|4559|4559|4557.5|4556.5|4559|4559|4557|4555|1987
1635496340000|2021-10-29 08:32:20|4558|4557.5|4559|4558|4559.5|4558|4558|4557|484
1635496350000|2021-10-29 08:32:30|4560|4558.5|4559.5|4558.5|4560|4559|4559.5|4557|132
1635496380000|2021-10-29 08:33:00|4560|4559|4563|4561.5|4564|4561.5|4559.5|4559|497
1635496390000|2021-10-29 08:33:10|4562.5|4561|4561.5|4560|4563|4561|4561|4560|373
1635496400000|2021-10-29 08:33:20|4561|4559|4560|4558.5|4561|4559.5|4560|4558|606
1635496410000|2021-10-29 08:33:30|4560.5|4558|4560.5|4559|4561|4559.5|4560.5|4558|0
1635496420000|2021-10-29 08:33:40|4560|4558.5|4560|4558|4560|4558.5|4560|4558|0
1635496430000|2021-10-29 08:33:50|||||||||85
1635496440000|2021-10-29 08:34:00|4559.5|4557|4559|4557.5|4559.5|4557.5|4558|4557|1680
1635496460000|2021-10-29 08:34:20|4558.5|4557|4557|4556|4559|4557|4556.5|4555|784
1635496470000|2021-10-29 08:34:30||4556.5||4556||4556.5||4556|125
1635496480000|2021-10-29 08:34:40|4556.5|4555|4556.5|4555.5|4557|4556.5|4556|4555|763
1635496490000|2021-10-29 08:34:50|4557||4557||4557||4557||0
1635496500000|2021-10-29 08:35:00|4556.5|4556.5|4560|4558.5|4560|4558.5|4556.5|4556|1400
1635496510000|2021-10-29 08:35:10|4559.5||4559.5||4559.5||4559.5||0
1635496520000|2021-10-29 08:35:20|4560||4559.5||4560||4559.5||0
1635496530000|2021-10-29 08:35:30|4560|4558|4559.5|4558|4560|4558|4559.5|4558|446
1635496540000|2021-10-29 08:35:40|4559|4557.5|4557.5|4556.5|4559|4558|4557.5|4556.5|1053
1635496550000|2021-10-29 08:35:50|4557|4556|4556.5|4554.5|4557|4556|4556|4554.5|181
1635496560000|2021-10-29 08:36:00|4557.5|4555|4557.5|4556|4557.5|4556|4557.5|4554.5|273
1635496570000|2021-10-29 08:36:10|||||||||65
1635496580000|2021-10-29 08:36:20|4557|4555.5|4557.5|4556|4557.5|4556|4557|4555.5|0
1635496590000|2021-10-29 08:36:30|4558|4557|4559.5|4558|4559.5|4558|4557.5|4557|675
1635496600000|2021-10-29 08:36:40|4559||4558.5||4559||4558.5||190
1635496610000|2021-10-29 08:36:50|4558|4557.5|4555.5|4554|4558|4557.5|4554|4553|2666
1635496620000|2021-10-29 08:37:00|4556|4554.5|4556|4554|4556.5|4555|4555|4553.5|474
1635496630000|2021-10-29 08:37:10|4556.5|4554.5|4556.5|4555|4556.5|4555.5|4556|4554.5|530
1635496640000|2021-10-29 08:37:20|4556|4554.5|4558|4557|4558.5|4557|4555.5|4554|1697
1635496650000|2021-10-29 08:37:30|4557.5|4556.5|4557.5|4556|4557.5|4556.5|4556.5|4555|783
1635496670000|2021-10-29 08:37:50|4557|4555.5|4557.5|4555.5|4557.5|4556|4556.5|4554.5|196
1635496680000|2021-10-29 08:38:00||4556||4556||4556||4556|0
1635496690000|2021-10-29 08:38:10|4557|4555.5|4557|4555|4557|4555.5|4557|4555|17
1635496700000|2021-10-29 08:38:20|4557.5|4555.5|4557.5|4556.5|4559.5|4558|4557.5|4555|1752
1635496710000|2021-10-29 08:38:30|4557|4556|4557|4556|4557.5|4556.5|4557|4556|262
1635496720000|2021-10-29 08:38:40|4557.5||4557||4557.5||4557||0
1635496730000|2021-10-29 08:38:50|4557.5|4556.5|4561|4559.5|4561|4559.5|4557|4556|1226
1635496740000|2021-10-29 08:39:00|4560.5||4560||4560.5||4560||100
1635496750000|2021-10-29 08:39:10|4561|4560|4561|4560|4562|4560.5|4561|4560|610
1635496760000|2021-10-29 08:39:20|||||||||217
1635496770000|2021-10-29 08:39:30|4562|4560.5|4561|4560.5|4562|4561|4561|4560.5|266
1635496780000|2021-10-29 08:39:40|4562|4560|4559.5|4557.5|4562|4560|4559.5|4557.5|1240
1635496790000|2021-10-29 08:39:50||4558||4558.5||4558.5||4557.5|0
1635496800000|2021-10-29 08:40:00|4559|4559|4559|4558|4559|4559|4559|4558|690
1635496810000|2021-10-29 08:40:10|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|4559|4558|182
1635496820000|2021-10-29 08:40:20|4560|4558|4559|4558|4560.5|4559|4559|4558|439
1635496830000|2021-10-29 08:40:30|||||||||200
1635496840000|2021-10-29 08:40:40|4557.5|4557|4559|4557.5|4559|4557.5|4557.5|4557|419
1635496850000|2021-10-29 08:40:50|||||||||55
1635496860000|2021-10-29 08:41:00|4558.5||4558.5||4559||4558.5||34
1635496870000|2021-10-29 08:41:10|4559|4558|4564|4562|4564|4562|4559|4558|1056
1635496880000|2021-10-29 08:41:20|4563.5||4563.5||4563.5||4563||0
1635496890000|2021-10-29 08:41:30|||||||||4
1635496900000|2021-10-29 08:41:40|4563||4563||4563||4563||151
1635496910000|2021-10-29 08:41:50|4562.5|4561.5|4562|4561|4562.5|4561.5|4561.5|4560|1399
1635496920000|2021-10-29 08:42:00|4562.5|4561.5|4562.5|4561.5|4563.5|4563|4562.5|4561|1379
1635496930000|2021-10-29 08:42:10|4563|4562|4562.5|4561.5|4564.5|4563.5|4562.5|4561.5|1608
1635496940000|2021-10-29 08:42:20|4563.5|4562|4562.5|4561.5|4563.5|4562|4562.5|4561.5|85
1635496950000|2021-10-29 08:42:30|4562|4561|4562|4560.5|4562|4561|4561|4560.5|822
1635496960000|2021-10-29 08:42:40|4561.5|4560|4561|4559|4561.5|4560|4561|4559|137
1635496970000|2021-10-29 08:42:50||4559.5||4559||4559.5||4559|0
1635496980000|2021-10-29 08:43:00||4559.5||4559.5||4559.5||4559|200
1635497000000|2021-10-29 08:43:20|4560.5|4559|4560|4559|4560.5|4559|4560|4558.5|422
1635497010000|2021-10-29 08:43:30|4560.5|4559.5|4563|4561.5|4563.5|4561.5|4560.5|4559|1668
1635497020000|2021-10-29 08:43:40|4563.5|4562|4565|4564|4566.5|4566|4563.5|4561.5|3881
1635497030000|2021-10-29 08:43:50|4565.5|4564.5|4565.5|4564.5|4566|4564.5|4565.5|4564.5|225
1635497040000|2021-10-29 08:44:00|4566||4566||4566||4566||0
1635497050000|2021-10-29 08:44:10|4565.5|4565|4566|4564.5|4566|4565|4565.5|4564.5|83
1635497060000|2021-10-29 08:44:20|4565.5|4565|4565.5|4564.5|4565.5|4565|4565.5|4564.5|41
1635497070000|2021-10-29 08:44:30|4566|4564|4565.5|4564|4566|4564|4564|4563.5|1157
1635497080000|2021-10-29 08:44:40|4566|4564.5|4567|4565|4568|4566.5|4565.5|4564.5|3369
1635497090000|2021-10-29 08:44:50|4567.5|4565.5|4566.5|4565|4567.5|4566|4566.5|4565|251
1635497100000|2021-10-29 08:45:00|4567|4565.5|4564.5|4563|4567.5|4566|4564.5|4563|718
1635497110000|2021-10-29 08:45:10|4565|4563.5|4565|4563.5|4565.5|4564|4564|4563|295
1635497120000|2021-10-29 08:45:20|4565.5|4564|4565.5|4563.5|4566.5|4565|4565.5|4563.5|2
1635497130000|2021-10-29 08:45:30|4565||4564.5||4565.5||4564.5||66
1635497140000|2021-10-29 08:45:40|4565|4564|4565|4563.5|4565|4564|4565|4563.5|0
1635497150000|2021-10-29 08:45:50|4564.5|4563|4562.5|4561.5|4564.5|4563|4562.5|4561.5|178
1635497180000|2021-10-29 08:46:20|4562|4561|4562|4561|4562|4561|4561.5|4560|405
1635497190000|2021-10-29 08:46:30|4561.5|4560.5|4561.5|4560|4561.5|4560.5|4561.5|4560|34
1635497200000|2021-10-29 08:46:40|4561|4560.5|4561.5|4560.5|4561.5|4560.5|4561|4560.5|2
1635497210000|2021-10-29 08:46:50|4561|4560|4561|4560|4561|4560|4561|4560|334
1635497220000|2021-10-29 08:47:00|4560.5|4559.5|4561|4559.5|4561|4559.5|4559.5|4558.5|534
1635497230000|2021-10-29 08:47:10|4560.5|4559|4560.5|4559.5|4560.5|4559.5|4560.5|4559|43
1635497240000|2021-10-29 08:47:20|4559.5|4559|4560|4558.5|4560.5|4559|4559.5|4558.5|536
1635497250000|2021-10-29 08:47:30|4559.5|4559|4559.5|4558.5|4559.5|4559|4559.5|4558.5|0
1635497270000|2021-10-29 08:47:50|4559|4558|4556.5|4556|4559.5|4558|4556.5|4556|1255
1635497280000|2021-10-29 08:48:00|4556|4555|4555|4553|4556|4555|4555|4553|300
1635497290000|2021-10-29 08:48:10|4554.5|4553.5|4553.5|4552.5|4554.5|4553.5|4553.5|4552|168
1635497300000|2021-10-29 08:48:20|4553|4552|4552.5|4551|4553.5|4552|4552|4550.5|517
1635497310000|2021-10-29 08:48:30|4552|4550.5|4552|4550.5|4552.5|4551|4552|4550.5|1
1635497320000|2021-10-29 08:48:40|4551.5|4550|4549.5|4548|4551.5|4550|4549.5|4548|264
1635497330000|2021-10-29 08:48:50|4549|4547.5|4549|4547.5|4549|4548|4548.5|4547.5|304
1635497340000|2021-10-29 08:49:00|4548.5||4548.5||4548.5||4548.5||0
1635497350000|2021-10-29 08:49:10|4549|4548|4548.5|4547.5|4549|4548|4548.5|4547.5|130
1635497360000|2021-10-29 08:49:20|4548|4548|4549|4548|4549|4548|4548|4548|296
1635497370000|2021-10-29 08:49:30|4549.5|4548.5|4549.5|4548|4550|4549|4549.5|4548|219
1635497380000|2021-10-29 08:49:40||4548.5||4548||4548.5||4548|0
1635497390000|2021-10-29 08:49:50|4550|4548.5|4551|4549.5|4552|4550|4550|4548.5|751
1635497400000|2021-10-29 08:50:00|4550|4549|4550|4549|4550|4549|4549.5|4549|174
1635497410000|2021-10-29 08:50:10|4549.5|4549.5|4549|4548|4549.5|4549.5|4548.5|4547.5|920
1635497420000|2021-10-29 08:50:20|4549.5|4548.5|4548.5|4548|4551|4550|4548.5|4548|1758
1635497430000|2021-10-29 08:50:30|4549.5|4548.5|4549|4548|4549.5|4548.5|4549|4548|112
1635497440000|2021-10-29 08:50:40|4549.5|4548.5|4553|4551.5|4553.5|4552|4549.5|4548.5|1613
1635497450000|2021-10-29 08:50:50|4552.5|4552|4552.5|4551.5|4552.5|4552|4552.5|4551.5|0
1635497460000|2021-10-29 08:51:00||4552||4551.5||4552||4551.5|0
1635497470000|2021-10-29 08:51:10|4552||4552||4552||4552||144
1635497490000|2021-10-29 08:51:30|4551.5|4551|4553|4552|4553|4552|4550.5|4550|1793
1635497500000|2021-10-29 08:51:40|4552.5|4552.5|4553|4552|4553|4552.5|4552.5|4552|367
1635497520000|2021-10-29 08:52:00|4553.5|4552.5|4555|4553|4555|4553.5|4553|4552.5|610
1635497530000|2021-10-29 08:52:10|4554.5|4553.5|4556|4554.5|4556|4554.5|4554|4552.5|70
1635497550000|2021-10-29 08:52:30|4556.5|4555|4559.5|4557.5|4559.5|4557.5|4556.5|4555|839
1635497560000|2021-10-29 08:52:40|4559|4558|4559|4558|4559|4558.5|4559|4558|459
1635497570000|2021-10-29 08:52:50|4558.5|4557.5|4561|4559.5|4561.5|4559.5|4558|4557.5|715
1635497580000|2021-10-29 08:53:00|4560.5||4560.5||4560.5||4560.5||0
1635497590000|2021-10-29 08:53:10|||||||||201
1635497600000|2021-10-29 08:53:20|||||||||250
1635497610000|2021-10-29 08:53:30|4561|4560|4563.5|4561.5|4563.5|4562|4561|4560|337
1635497620000|2021-10-29 08:53:40|4563|4562|4564|4562.5|4564.5|4563|4562.5|4561.5|318
1635497630000|2021-10-29 08:53:50|4564.5|4563|4565|4563.5|4565.5|4563.5|4564|4563|0
1635497650000|2021-10-29 08:54:10|4564.5|4563|4564|4562.5|4565|4563|4562.5|4562|1694
1635497660000|2021-10-29 08:54:20|||||||||70
1635497670000|2021-10-29 08:54:30|4564.5|4563|4564.5|4562.5|4565.5|4563.5|4564.5|4562.5|77
1635497680000|2021-10-29 08:54:40|4564|4563.5|4564.5|4563|4566|4564.5|4564|4562.5|254
1635497700000|2021-10-29 08:55:00|4564|4563.5|4566|4565|4567.5|4565.5|4563.5|4562|5609
1635497710000|2021-10-29 08:55:10|4567|4565.5|4567|4565.5|4567|4565.5|4566|4565.5|239
1635497720000|2021-10-29 08:55:20|4566|4566|4567.5|4565.5|4568|4566|4566|4565.5|147
1635497730000|2021-10-29 08:55:30|4568|4566|4568.5|4567|4569|4567|4568|4566|125
1635497740000|2021-10-29 08:55:40|4569|4566.5|4567.5|4566.5|4569|4566.5|4567.5|4566.5|212
1635497750000|2021-10-29 08:55:50|4568|4567|4570.5|4569|4571|4569|4568|4566.5|2220
1635497760000|2021-10-29 08:56:00|4570|4568.5|4568|4566.5|4570|4568.5|4565|4563.5|2882
1635497770000|2021-10-29 08:56:10|4568.5|4567|4574|4572.5|4575|4572.5|4568.5|4567|4957
1635497780000|2021-10-29 08:56:20|4574.5|4573|4573.5|4571.5|4577.5|4576.5|4573|4571.5|1861
1635497790000|2021-10-29 08:56:30|||||||||55
1635497810000|2021-10-29 08:56:50|4573|4572.5|4571.5|4570|4573|4572.5|4571.5|4570|531
1635497820000|2021-10-29 08:57:00|4572.5|4570.5|4572.5|4570.5|4572.5|4571.5|4572.5|4570.5|680
1635497830000|2021-10-29 08:57:10|4573|4571|4573.5|4572|4573.5|4572|4573|4571|315
1635497840000|2021-10-29 08:57:20|4573|4571.5|4573.5|4571.5|4574.5|4573|4572|4571.5|1971
1635497850000|2021-10-29 08:57:30|4573||4572.5||4573||4572.5||335
1635497860000|2021-10-29 08:57:40|4573|4572|4573.5|4572.5|4574.5|4573|4573|4571|497
1635497870000|2021-10-29 08:57:50|4573|4572|4574.5|4572.5|4574.5|4572.5|4573|4572|472
1635497900000|2021-10-29 08:58:20|4574|4572|4573.5|4572|4574|4572|4573.5|4572|2
1635497920000|2021-10-29 08:58:40||4572.5||4572||4572.5||4572|365
1635497930000|2021-10-29 08:58:50|4573|4572.5|4573|4572|4573.5|4573|4573|4572|1060
1635497940000|2021-10-29 08:59:00|4573.5|4572.5|4575.5|4574|4576|4574|4573.5|4572.5|1219
1635497950000|2021-10-29 08:59:10|4575|4573.5|4574.5|4573|4575|4573.5|4573|4571.5|1218
1635497960000|2021-10-29 08:59:20|4575|4573.5|4575.5|4573.5|4575.5|4573.5|4575|4573.5|421
1635497970000|2021-10-29 08:59:30|4575|4574|4574.5|4574|4575|4574|4574.5|4574|5
1635497980000|2021-10-29 08:59:40|4574|4573.5|4574.5|4573.5|4574.5|4573.5|4574|4573.5|223
1635497990000|2021-10-29 08:59:50|||||||||110
1635498000000|2021-10-29 09:00:00|4574|4573|4574|4573|4574.5|4573|4572|4571|1317
1635498010000|2021-10-29 09:00:10|4573.5|4572|4573|4572|4573.5|4572|4573|4571.5|100
1635498020000|2021-10-29 09:00:20||4571.5||4571.5||4572||4571.5|1
1635498030000|2021-10-29 09:00:30|4574|4572|4574|4572|4574|4572|4573.5|4572|71
1635498040000|2021-10-29 09:00:40|4574.5|4572.5|4578|4576|4578|4576|4574|4572.5|998
1635498050000|2021-10-29 09:00:50|4577.5|4576.5|4577.5|4576|4578.5|4576.5|4577|4576|337
1635498060000|2021-10-29 09:01:00|||||||||9
1635498070000|2021-10-29 09:01:10|4578|4576.5|4578|4577|4579.5|4578|4578|4576.5|316
1635498080000|2021-10-29 09:01:20|4579|4577.5|4579.5|4577.5|4579.5|4578.5|4578|4577.5|634
1635498090000|2021-10-29 09:01:30||4578||4578||4578||4578|83
1635498100000|2021-10-29 09:01:40|4580|4578.5|4581.5|4579.5|4581.5|4579.5|4579.5|4578.5|56
1635498110000|2021-10-29 09:01:50|4582|4580|4581.5|4579.5|4582|4580.5|4581.5|4579.5|0
1635498120000|2021-10-29 09:02:00|4581|4579|4583|4581.5|4583|4582|4578|4576.5|6509
1635498130000|2021-10-29 09:02:10|4583.5|4582|4583.5|4582|4584.5|4583|4582.5|4582|2193
1635498150000|2021-10-29 09:02:30|4583|4581.5|4582.5|4581.5|4583.5|4582|4582|4580.5|1592
1635498160000|2021-10-29 09:02:40|4583|4582|4583.5|4582|4583.5|4582|4583|4581.5|0
1635498170000|2021-10-29 09:02:50|4583|4582.5|4583|4582|4583.5|4582.5|4583|4581.5|408
1635498180000|2021-10-29 09:03:00|4583.5|4581.5|4583|4582|4583.5|4582.5|4583|4581.5|281
1635498190000|2021-10-29 09:03:10|4582.5|4581.5|4582.5|4581.5|4582.5|4582|4582.5|4581.5|1
1635498200000|2021-10-29 09:03:20|4583||4583||4583||4583||0
1635498210000|2021-10-29 09:03:30|4584|4582|4586|4584|4586.5|4584.5|4584|4582|693
1635498220000|2021-10-29 09:03:40|4585.5|4583|4584|4582.5|4585.5|4583.5|4584|4582.5|234
1635498240000|2021-10-29 09:04:00|4583.5|4582|4584|4582|4584|4582.5|4583|4582|519
1635498250000|2021-10-29 09:04:10|4583.5||4583||4583.5||4583||2
1635498260000|2021-10-29 09:04:20|4583.5|4582.5|4585|4583.5|4585|4583.5|4583.5|4582.5|328
1635498270000|2021-10-29 09:04:30|4585.5|4584|4585|4583.5|4586|4584|4585|4583.5|0
1635498290000|2021-10-29 09:04:50|4584.5|4583|4584|4583|4584.5|4583|4584|4583|1
1635498300000|2021-10-29 09:05:00|4583.5|4582.5|4584.5|4583.5|4585.5|4583.5|4583.5|4582.5|510
1635498310000|2021-10-29 09:05:10|4585||4585||4585||4585||0
1635498320000|2021-10-29 09:05:20|4585.5|4584|4585.5|4584.5|4586.5|4585|4585.5|4584|1047
1635498330000|2021-10-29 09:05:30|4586|4585|4586|4585|4586|4585|4586|4585|0
1635498340000|2021-10-29 09:05:40|4586.5|4585.5|4587|4586|4588.5|4587|4586.5|4585|637
1635498350000|2021-10-29 09:05:50|4586.5|4585.5|4587|4585.5|4587|4586|4586|4585.5|734
1635498360000|2021-10-29 09:06:00|4586.5|4586|4587|4585.5|4587|4586|4586.5|4585.5|86
1635498370000|2021-10-29 09:06:10|4586.5||4586.5||4586.5||4586.5||33
1635498380000|2021-10-29 09:06:20|4586|4585|4584|4583|4586|4585|4584|4583|771
1635498390000|2021-10-29 09:06:30|||||||||65
1635498400000|2021-10-29 09:06:40|4584.5|4583.5|4586|4584.5|4586|4584.5|4584.5|4583.5|1390
1635498410000|2021-10-29 09:06:50|4586.5|4585|4586|4585.5|4587.5|4585.5|4586|4585|0
1635498420000|2021-10-29 09:07:00|4585.5|4584.5|4585|4584|4585.5|4584.5|4585|4584|778
1635498430000|2021-10-29 09:07:10|||||||||1
1635498440000|2021-10-29 09:07:20|4585.5|4583.5|4587.5|4586|4588.5|4588|4585.5|4583|9229
1635498450000|2021-10-29 09:07:30|4587|4585.5|4587|4585.5|4587|4585.5|4587|4585.5|1
1635498460000|2021-10-29 09:07:40|4586.5|4585|4586|4584.5|4586.5|4585|4585|4584|514
1635498470000|2021-10-29 09:07:50|4586.5|4585|4587.5|4586|4587.5|4586.5|4586.5|4584.5|892
1635498480000|2021-10-29 09:08:00||4586.5||4586.5||4586.5||4586.5|156
1635498490000|2021-10-29 09:08:10|||||||||6
1635498500000|2021-10-29 09:08:20|4587|4586|4586.5|4584.5|4587.5|4586|4586.5|4584.5|569
1635498510000|2021-10-29 09:08:30|4586||4586.5||4586.5||4586||75
1635498520000|2021-10-29 09:08:40|4586|4585|4585.5|4584|4586|4585|4585|4583.5|609
1635498530000|2021-10-29 09:08:50|4586|4584.5|4586.5|4585|4587.5|4586|4586|4584.5|918
1635498540000|2021-10-29 09:09:00|4587|4585.5|4588|4586|4588|4586|4587|4585.5|141
1635498550000|2021-10-29 09:09:10|4587.5||4587||4588||4587||0
1635498560000|2021-10-29 09:09:20|4586.5|4585.5|4585|4583|4586.5|4586|4585|4583|1061
1635498570000|2021-10-29 09:09:30|4584.5||4584||4584.5||4584||0
1635498580000|2021-10-29 09:09:40|4583.5|4582|4584.5|4583.5|4584.5|4584|4583.5|4582|308
1635498590000|2021-10-29 09:09:50|4585|4584|4585|4584|4585|4584.5|4584.5|4583.5|1134
1635498600000|2021-10-29 09:10:00|4584.5|4583.5|4584.5|4582.5|4585|4583.5|4583.5|4582.5|562
1635498610000|2021-10-29 09:10:10|4585|4583|4587|4585|4587|4585.5|4585|4583|818
1635498620000|2021-10-29 09:10:20|4586.5|4585.5|4585|4583.5|4586.5|4585.5|4585|4583|102
1635498630000|2021-10-29 09:10:30|4585.5|4584|4586|4584.5|4586|4584.5|4585|4583.5|173
1635498640000|2021-10-29 09:10:40|4585.5|4585|4586|4585|4586|4585|4585.5|4585|86
1635498650000|2021-10-29 09:10:50|4587.5|4585.5|4588|4586|4588|4586|4586|4585|376
1635498660000|2021-10-29 09:11:00|4587|4585.5|4586.5|4585.5|4587|4585.5|4586.5|4585.5|176
1635498670000|2021-10-29 09:11:10|4586|4585|4586.5|4585|4587|4585|4586|4585|200
1635498680000|2021-10-29 09:11:20|4586|4585.5|4585|4584|4586|4585.5|4585|4583.5|173
1635498690000|2021-10-29 09:11:30|4585.5|4584.5|4589|4588|4589|4588|4585.5|4584|8718
1635498700000|2021-10-29 09:11:40|4589.5|4588.5|4589.5|4588|4590|4588.5|4589.5|4588|384
1635498720000|2021-10-29 09:12:00|4590|4588.5|4590|4589|4591|4590|4589.5|4588|1085
1635498730000|2021-10-29 09:12:10|4590.5|4589.5|4591.5|4590|4591.5|4591|4590.5|4589|2443
1635498740000|2021-10-29 09:12:20|4591|4590.5|4591.5|4590.5|4591.5|4590.5|4591|4590.5|308
1635498750000|2021-10-29 09:12:30|4592|4591|4594.5|4592.5|4595|4592.5|4592|4590.5|763
1635498760000|2021-10-29 09:12:40|4595|4593|4596|4594.5|4597|4595.5|4595|4593|1446
1635498770000|2021-10-29 09:12:50|4595.5|4594|4595.5|4594|4595.5|4594|4595.5|4594|125
1635498780000|2021-10-29 09:13:00|4596|4594.5|4598.5|4596.5|4599|4597.5|4595.5|4594|2218
1635498790000|2021-10-29 09:13:10|4599|4597|4598|4596.5|4599|4597.5|4597.5|4596.5|1878
1635498800000|2021-10-29 09:13:20|4597.5|4597|4598.5|4597|4598.5|4597|4597.5|4597|167
1635498810000|2021-10-29 09:13:30|4599|4597.5|4599|4597.5|4599.5|4598|4598.5|4597.5|190
1635498820000|2021-10-29 09:13:40|4599.5|4598|4599.5|4598|4599.5|4598|4599|4597.5|468
1635498830000|2021-10-29 09:13:50|4599|4598.5|4599|4598|4599|4598.5|4599|4598|102
1635498840000|2021-10-29 09:14:00|4599.5|4598.5|4600|4598.5|4601.5|4599.5|4599.5|4598.5|1008
1635498850000|2021-10-29 09:14:10|4599.5|4599|4600|4599|4600.5|4599|4599.5|4598.5|689
1635498860000|2021-10-29 09:14:20||4598.5||4598.5||4598.5||4598.5|205
1635498870000|2021-10-29 09:14:30|4599.5|4599|4599.5|4598.5|4599.5|4599|4599.5|4598.5|260
1635498880000|2021-10-29 09:14:40|4599|4598|4597|4596|4599.5|4598|4597|4596|844
1635498890000|2021-10-29 09:14:50|4596.5|4595.5|4595.5|4594|4596.5|4595.5|4595.5|4594|262
1635498900000|2021-10-29 09:15:00|4595|4593.5|4592.5|4591|4595|4593.5|4592.5|4590.5|240
1635498910000|2021-10-29 09:15:10|4592|4590.5|4591.5|4590|4592.5|4591|4591.5|4590|30
1635498920000|2021-10-29 09:15:20|4591|4589.5|4590.5|4589|4591|4589.5|4590.5|4588.5|64
1635498930000|2021-10-29 09:15:30||4588.5||4589||4589||4588.5|43
1635498940000|2021-10-29 09:15:40|4590|4588.5|4589.5|4588|4590.5|4589|4589.5|4588|211
1635498950000|2021-10-29 09:15:50|4590.5|4588.5|4589.5|4589|4590.5|4589|4589.5|4588.5|341
1635498960000|2021-10-29 09:16:00|4590.5|4589.5|4589.5|4588|4590.5|4590|4589.5|4588|1088
1635498970000|2021-10-29 09:16:10|4590|4588.5|4589.5|4588|4590|4589|4589.5|4588|221
1635498980000|2021-10-29 09:16:20|4589|4587.5|4590|4588|4590|4588|4589|4587.5|208
1635498990000|2021-10-29 09:16:30|4589.5|4588.5|4589.5|4588|4590.5|4589|4589.5|4588|322
1635499000000|2021-10-29 09:16:40|4589|4587.5|4589|4587.5|4589.5|4587.5|4588|4587|57
1635499020000|2021-10-29 09:17:00|4589.5|4588|4590.5|4589.5|4590.5|4589.5|4589|4587.5|518
1635499030000|2021-10-29 09:17:10|4590|4589|4589.5|4588.5|4590.5|4589|4589.5|4588|683
1635499040000|2021-10-29 09:17:20|4590.5|4589|4590.5|4589|4590.5|4589|4589.5|4589|108
1635499050000|2021-10-29 09:17:30|4590|4588.5|4590.5|4588.5|4590.5|4588.5|4589.5|4588.5|1
1635499060000|2021-10-29 09:17:40||4589||4589||4589||4589|0
1635499080000|2021-10-29 09:18:00|4590|4588.5|4588.5|4587.5|4590.5|4588.5|4588|4586.5|1081
1635499090000|2021-10-29 09:18:10|4588|4587|4587.5|4586.5|4588|4587.5|4587.5|4586.5|0
1635499100000|2021-10-29 09:18:20|4587|4586|4587|4585.5|4587|4586|4587|4585.5|134
1635499110000|2021-10-29 09:18:30|4587.5|4586|4588|4586.5|4588|4587|4587.5|4586|142
1635499120000|2021-10-29 09:18:40|4588.5|4587|4588|4587|4589|4588|4588|4587|822
1635499130000|2021-10-29 09:18:50|4587.5|4586.5|4587.5|4586|4588|4587|4587|4585.5|885
1635499140000|2021-10-29 09:19:00|4587|4586.5|4589.5|4588|4590|4588.5|4587|4586.5|2091
1635499150000|2021-10-29 09:19:10|4589|4587.5|4588.5|4587.5|4589.5|4588|4588|4586|3169
1635499160000|2021-10-29 09:19:20|4589|4588|4589.5|4588.5|4589.5|4588.5|4589|4587.5|3
1635499180000|2021-10-29 09:19:40|4590.5|4589|4591.5|4590|4591.5|4590|4590.5|4589|159
1635499190000|2021-10-29 09:19:50|4591|4589.5|4592.5|4591|4593.5|4592|4590.5|4589.5|3209
1635499200000|2021-10-29 09:20:00|4592|4590.5|4590.5|4589.5|4592|4590.5|4590.5|4589.5|284
1635499210000|2021-10-29 09:20:10|4590|4588.5|4589.5|4588.5|4590|4588.5|4589.5|4587.5|10
1635499220000|2021-10-29 09:20:20|4589|4587.5|4588|4587|4589|4587.5|4587.5|4586|146
1635499230000|2021-10-29 09:20:30|4588.5|4587.5|4589.5|4588|4589.5|4588.5|4588.5|4587|745
1635499240000|2021-10-29 09:20:40|4589|4587.5|4586.5|4584.5|4589|4587.5|4586.5|4584.5|3684
1635499250000|2021-10-29 09:20:50|4586|4585|4588.5|4587|4589.5|4587.5|4586|4585|460
1635499260000|2021-10-29 09:21:00|4588|4586|4588.5|4587|4588.5|4587.5|4587.5|4585.5|1623
1635499270000|2021-10-29 09:21:10|4588|4586.5|4588.5|4587.5|4588.5|4587.5|4587.5|4586|288
1635499280000|2021-10-29 09:21:20|4589|4588|4589.5|4588.5|4589.5|4588.5|4589|4588|175
1635499290000|2021-10-29 09:21:30|4590.5|4589|4591.5|4589.5|4591.5|4590|4590.5|4588.5|63
1635499300000|2021-10-29 09:21:40|4592|4590|4592|4590.5|4592.5|4590.5|4592|4589.5|0
1635499310000|2021-10-29 09:21:50|4592.5|4591|4593.5|4591.5|4593.5|4592|4592.5|4591|14
1635499330000|2021-10-29 09:22:10|4594|4592|4595|4593.5|4595|4593.5|4594|4592|154
1635499340000|2021-10-29 09:22:20|4596|4594|4596|4594.5|4596.5|4595|4596|4594|206
1635499350000|2021-10-29 09:22:30|4596.5|4595|4597|4596|4597|4596|4596|4595|218
1635499360000|2021-10-29 09:22:40|4597.5|4596.5|4598|4596.5|4598|4596.5|4597|4596.5|95
1635499370000|2021-10-29 09:22:50|4598.5|4597|4600.5|4599|4601|4599|4598.5|4597|890
1635499380000|2021-10-29 09:23:00|4601|4599.5|4601|4599.5|4601.5|4600|4600|4599|545
1635499390000|2021-10-29 09:23:10|4600.5|4600|4599.5|4599|4600.5|4600|4599.5|4599|4217
1635499400000|2021-10-29 09:23:20|||||||||77
1635499420000|2021-10-29 09:23:40|4600|4598.5|4599.5|4598.5|4600|4599.5|4599.5|4598.5|320
1635499430000|2021-10-29 09:23:50|4599|4597.5|4597.5|4596|4599|4597.5|4597.5|4596|1144
1635499440000|2021-10-29 09:24:00|4597|4595.5|4597.5|4596|4597.5|4596|4596.5|4595.5|751
1635499450000|2021-10-29 09:24:10|4597|4595.5|4595.5|4594|4597|4595.5|4595.5|4593.5|604
1635499460000|2021-10-29 09:24:20||4593.5||4594||4594||4593.5|143
1635499470000|2021-10-29 09:24:30|4595|4594.5|4595|4593|4595|4594.5|4595|4593|0
1635499480000|2021-10-29 09:24:40|4594.5|4592.5|4595|4594|4595|4594|4593|4591.5|575
1635499490000|2021-10-29 09:24:50|4594.5|4593.5|4594.5|4593|4594.5|4593.5|4594.5|4592.5|101
1635499500000|2021-10-29 09:25:00|4594|4592.5|4591.5|4590.5|4594.5|4592.5|4591.5|4590.5|161
1635499510000|2021-10-29 09:25:10||4591||4590.5||4591||4590.5|0
1635499520000|2021-10-29 09:25:20|4591|4589.5|4590.5|4589|4591|4589.5|4590.5|4589|220
1635499530000|2021-10-29 09:25:30|4590|4588.5|4589.5|4588|4590|4588.5|4587.5|4586.5|4791
1635499540000|2021-10-29 09:25:40|4589|4587.5|4591|4589.5|4591|4590|4589|4587.5|1158
1635499550000|2021-10-29 09:25:50|4591.5|4589|4591.5|4589.5|4591.5|4590|4591.5|4589|0
1635499560000|2021-10-29 09:26:00|4591|4589|4589|4587.5|4591|4589|4588.5|4587.5|4146
1635499570000|2021-10-29 09:26:10|4588.5|4587|4588|4586.5|4588.5|4587|4588|4586|47
1635499580000|2021-10-29 09:26:20|4587.5|4586|4588|4586|4588|4586|4587|4585.5|125
1635499590000|2021-10-29 09:26:30|4587.5||4587||4587.5||4587||0
1635499600000|2021-10-29 09:26:40|||||||||678
1635499620000|2021-10-29 09:27:00|4586.5|4586.5|4587|4586.5|4587|4586.5|4586.5|4586|1873
1635499630000|2021-10-29 09:27:10||4586||4586||4586||4586|262
1635499650000|2021-10-29 09:27:30|4586.5|4585.5|4586.5|4585.5|4586.5|4585.5|4586.5|4585.5|230
1635499660000|2021-10-29 09:27:40|4587|4586|4587.5|4586|4588|4587|4587|4586|682
1635499670000|2021-10-29 09:27:50|4587|4585.5|4586.5|4584.5|4587|4585.5|4585.5|4584.5|625
1635499680000|2021-10-29 09:28:00|||||||||48
1635499690000|2021-10-29 09:28:10|4587|4585|4587|4586.5|4587|4586.5|4587|4584.5|387
1635499700000|2021-10-29 09:28:20|4587.5|4587|4588.5|4587.5|4589|4587.5|4587.5|4586.5|623
1635499710000|2021-10-29 09:28:30|4588|4587|4588|4587|4588|4587|4588|4587|287
1635499730000|2021-10-29 09:28:50|||||||||108
1635499740000|2021-10-29 09:29:00|4588.5|4587.5|4588.5|4587.5|4588.5|4587.5|4588|4587.5|877
1635499750000|2021-10-29 09:29:10|4589.5|4587|4589.5|4588.5|4590.5|4589|4589|4587|1198
1635499760000|2021-10-29 09:29:20|4589|4588|4587.5|4586|4589|4588|4587.5|4586|928
1635499780000|2021-10-29 09:29:40|4588.5|4586.5|4588.5|4586.5|4588.5|4587.5|4587.5|4586.5|241
1635499790000|2021-10-29 09:29:50|4588||4587.5||4588||4587.5||7
1635499800000|2021-10-29 09:30:00|4588.5|4587|4588.5|4587|4588.5|4587|4588.5|4587|0
1635499810000|2021-10-29 09:30:10|4588|4586.5|4588.5|4587|4588.5|4587|4587.5|4586.5|458
1635499820000|2021-10-29 09:30:20||4587.5||4587.5||4587.5||4587|0
1635499840000|2021-10-29 09:30:40|4589|4588|4590.5|4589|4590.5|4589|4589|4587.5|378
1635499850000|2021-10-29 09:30:50|4590|4588.5|4590.5|4589|4590.5|4589|4589.5|4588.5|319
1635499860000|2021-10-29 09:31:00||4588.5||4589||4589||4588.5|0
1635499880000|2021-10-29 09:31:20|4591.5|4589.5|4591.5|4590.5|4592|4590.5|4591.5|4589.5|611
1635499890000|2021-10-29 09:31:30|4592|4591|4593|4592|4593|4592|4592|4590.5|471
1635499910000|2021-10-29 09:31:50|4592.5|4591.5|4591.5|4590.5|4592.5|4591.5|4591.5|4589.5|857
1635499920000|2021-10-29 09:32:00|4592|4590|4592.5|4590.5|4592.5|4591|4592|4590|325
1635499930000|2021-10-29 09:32:10||4591||4591||4591||4591|98
1635499950000|2021-10-29 09:32:30|4593.5|4591.5|4595|4593.5|4595|4593.5|4592.5|4591|355
1635499960000|2021-10-29 09:32:40|4594.5|4594|4594.5|4593.5|4594.5|4594.5|4594.5|4593.5|347
1635499970000|2021-10-29 09:32:50|4594|4593|4593.5|4592.5|4594|4593|4593|4591.5|1046
1635499980000|2021-10-29 09:33:00|4594|4593|4595|4593.5|4597|4596.5|4594|4593|10323
1635499990000|2021-10-29 09:33:10|4595.5|4594.5|4595|4593.5|4597|4595.5|4595|4593.5|1373
1635500000000|2021-10-29 09:33:20|4594.5|4593|4596|4594|4596|4594.5|4594|4593|2030
1635500010000|2021-10-29 09:33:30|4595.5|4594.5|4596|4594|4596|4594.5|4595|4594|125
1635500020000|2021-10-29 09:33:40|4595.5|4594.5|4595|4593.5|4595.5|4594.5|4595|4593.5|2076
1635500030000|2021-10-29 09:33:50||4594||4593.5||4594||4593.5|105
1635500040000|2021-10-29 09:34:00|4594.5|4593|4594|4593|4595|4593.5|4594|4592.5|719
1635500050000|2021-10-29 09:34:10|4594.5|4593.5|4595|4593.5|4595|4593.5|4594.5|4593.5|175
1635500060000|2021-10-29 09:34:20|4594.5|4593|4595|4593.5|4595|4593.5|4594.5|4593|0
1635500070000|2021-10-29 09:34:30|4594.5|4593|4594.5|4593|4594.5|4593|4594.5|4593|0
1635500080000|2021-10-29 09:34:40|4594|4592.5|4592.5|4591|4594|4592.5|4592.5|4591|1108
1635500090000|2021-10-29 09:34:50|||||||||23
1635500100000|2021-10-29 09:35:00|||||||||6
1635500120000|2021-10-29 09:35:20||4591.5||4591.5||4591.5||4591.5|135
1635500130000|2021-10-29 09:35:30|4593|4592|4595|4593.5|4595.5|4593.5|4593|4592|1067
1635500140000|2021-10-29 09:35:40|4594.5|4594|4595|4593.5|4595|4594.5|4594.5|4593.5|204
1635500150000|2021-10-29 09:35:50||4594||4593.5||4594||4593.5|81
1635500160000|2021-10-29 09:36:00|4594.5|4594|4594.5|4593.5|4594.5|4594|4594.5|4593.5|26
1635500180000|2021-10-29 09:36:20|4594||4594.5||4594.5||4594||0
1635500190000|2021-10-29 09:36:30|4594|4593|4592|4591|4594|4593|4592|4591|1560
1635500200000|2021-10-29 09:36:40|4592.5|4591.5|4595|4593|4595|4593.5|4592|4591.5|68
1635500210000|2021-10-29 09:36:50|4594.5||4594||4595||4594||5
1635500220000|2021-10-29 09:37:00||4592.5||4593||4593||4592.5|89
1635500230000|2021-10-29 09:37:10|4594.5|4593.5|4595|4593.5|4595|4593.5|4594.5|4593.5|79
1635500240000|2021-10-29 09:37:20|4594.5|4593|4595|4593|4595|4593.5|4594|4593|363
1635500250000|2021-10-29 09:37:30|||||||||4
1635500260000|2021-10-29 09:37:40||4593.5||4594||4594||4593|6
1635500290000|2021-10-29 09:38:10|4594.5|4593.5|4595|4593.5|4595|4593.5|4594.5|4593.5|17
1635500300000|2021-10-29 09:38:20|4594.5|4593|4593.5|4591.5|4594.5|4593|4593.5|4591.5|509
1635500310000|2021-10-29 09:38:30|4593|4591|4592|4591|4593|4591.5|4592|4591|164
1635500320000|2021-10-29 09:38:40|4591.5||4592||4592||4591.5||61
1635500330000|2021-10-29 09:38:50|4591|4590.5|4592|4590|4592|4590.5|4591|4590|201
1635500340000|2021-10-29 09:39:00|4591.5|4589.5|4590|4588.5|4592|4589.5|4589|4588|1150
1635500350000|2021-10-29 09:39:10|4590.5|4589|4590.5|4589|4590.5|4589.5|4590|4588.5|805
1635500360000|2021-10-29 09:39:20||4589.5||4589.5||4589.5||4589.5|0
1635500370000|2021-10-29 09:39:30||4590||4589.5||4590||4589.5|98
1635500380000|2021-10-29 09:39:40|4591.5|4590|4592|4590.5|4592|4590.5|4591.5|4589.5|7
1635500390000|2021-10-29 09:39:50||4591||4590.5||4591||4590.5|1
1635500400000|2021-10-29 09:40:00|4591.5|4589.5|4591|4589.5|4591.5|4589.5|4591|4589.5|1
1635500410000|2021-10-29 09:40:10|4591.5|4590|4591.5|4590|4592|4590|4591.5|4590|250
1635500420000|2021-10-29 09:40:20|4592|4590.5|4592|4590.5|4592|4590.5|4592|4590.5|3
1635500440000|2021-10-29 09:40:40|4592.5|4591|4594|4593|4594|4593|4592.5|4591|469
1635500450000|2021-10-29 09:40:50|4593.5|4592.5|4594|4592.5|4594|4593|4593|4592.5|3
1635500460000|2021-10-29 09:41:00||4593||4593||4593||4592.5|0
1635500470000|2021-10-29 09:41:10||4592.5||4592.5||4592.5||4592.5|0
1635500480000|2021-10-29 09:41:20|4593.5|4593|4593.5|4592.5|4593.5|4593|4593.5|4592.5|125
1635500490000|2021-10-29 09:41:30|4593|4592|4593|4592|4594|4592.5|4592|4591|6653
1635500500000|2021-10-29 09:41:40|4592.5|4591.5|4590.5|4589.5|4592.5|4591.5|4590.5|4589|896
1635500510000|2021-10-29 09:41:50||4589||4589.5||4589.5||4589|0
1635500520000|2021-10-29 09:42:00|4590|4589|4590.5|4589.5|4590.5|4590|4590|4589|300
1635500530000|2021-10-29 09:42:10|4590|4589|4590|4588.5|4590|4589|4590|4588.5|576
1635500540000|2021-10-29 09:42:20|4590.5|4589|4590.5|4589.5|4590.5|4589.5|4590.5|4588.5|265
1635500550000|2021-10-29 09:42:30||4590||4589.5||4590||4589.5|67
1635500570000|2021-10-29 09:42:50|4591.5|4590.5|4593.5|4592|4593.5|4592|4590.5|4589.5|1162
1635500580000|2021-10-29 09:43:00|4593|4592.5|4593|4592|4593|4593|4593|4592|139
1635500590000|2021-10-29 09:43:10|4592.5|4591.5|4593.5|4592|4593.5|4592|4592.5|4591.5|19
1635500600000|2021-10-29 09:43:20|4593|4591.5|4593.5|4592|4593.5|4592|4593|4591.5|0
1635500620000|2021-10-29 09:43:40|4594|4592.5|4597.5|4595.5|4598|4597|4594|4592|5090
1635500630000|2021-10-29 09:43:50|4597||4596.5||4597||4596.5||400
1635500660000|2021-10-29 09:44:20|4597|4596|4596|4595|4597.5|4596|4596|4595|1174
1635500670000|2021-10-29 09:44:30|4596.5|4596|4596|4595|4596.5|4596|4596|4595|283
1635500680000|2021-10-29 09:44:40|4595.5|4594.5|4596|4594.5|4596|4594.5|4595.5|4594|822
1635500690000|2021-10-29 09:44:50|4595.5|4594|4595|4594|4596|4594.5|4595|4594|287
1635500700000|2021-10-29 09:45:00|4594.5|4593.5|4594.5|4593.5|4595|4593.5|4594|4593|181
1635500710000|2021-10-29 09:45:10|4595||4595||4595||4595||57
1635500730000|2021-10-29 09:45:30|||||||||1
1635500740000|2021-10-29 09:45:40|4595.5|4594|4598|4596.5|4598|4596.5|4595.5|4593.5|6941
1635500750000|2021-10-29 09:45:50|4599|4597|4598.5|4597|4600.5|4599.5|4598|4597|7619
1635500760000|2021-10-29 09:46:00|4598|4597.5|4598.5|4597.5|4599|4598.5|4598|4597|3987
1635500770000|2021-10-29 09:46:10|4599|4598|4599.5|4598|4599.5|4598.5|4598.5|4597.5|937
1635500780000|2021-10-29 09:46:20|4600|4598.5|4599.5|4598|4600|4599.5|4599.5|4598|2134
1635500790000|2021-10-29 09:46:30|4599|4597.5|4598.5|4597|4599.5|4597.5|4598|4597|2406
1635500810000|2021-10-29 09:46:50|4598|4596.5|4599.5|4599|4599.5|4599|4597.5|4596.5|1695
1635500820000|2021-10-29 09:47:00||4598.5||4598.5||4598.5||4598.5|225
1635500830000|2021-10-29 09:47:10|||||||||11
1635500840000|2021-10-29 09:47:20|4600|4599|4600|4599|4600.5|4599.5|4599|4598.5|3207
1635500850000|2021-10-29 09:47:30||4599.5||4599||4599.5||4599|0
1635500860000|2021-10-29 09:47:40|4599.5|4598.5|4600|4598.5|4600|4599|4599.5|4598.5|846
1635500870000|2021-10-29 09:47:50|4599.5||4599.5||4599.5||4599.5||6
1635500880000|2021-10-29 09:48:00|||||||||2
1635500890000|2021-10-29 09:48:10|4599|4598|4597.5|4597|4599.5|4598.5|4597.5|4597|1025
1635500900000|2021-10-29 09:48:20|4597|4596.5|4597|4596|4597|4596.5|4597|4596|228
1635500910000|2021-10-29 09:48:30|4596.5|4595.5|4597.5|4596|4597.5|4596|4596.5|4595.5|1420
1635500920000|2021-10-29 09:48:40|4598|4596.5|4599|4598|4599.5|4598|4598|4596.5|580
1635500930000|2021-10-29 09:48:50|4598.5|4597.5|4599|4598|4599|4598|4598.5|4597.5|620
1635500940000|2021-10-29 09:49:00|4599.5|4598.5|4600|4598.5|4600|4598.5|4599.5|4598.5|435
1635500950000|2021-10-29 09:49:10||4599||4598.5||4599||4598.5|67
1635500960000|2021-10-29 09:49:20|4599.5|4599|4600|4598.5|4600|4599|4599.5|4598.5|11
1635500980000|2021-10-29 09:49:40||4599||4599||4599||4599|236
1635500990000|2021-10-29 09:49:50|4599.5|4598.5|4599.5|4598.5|4599.5|4599|4599.5|4598.5|2167
1635501000000|2021-10-29 09:50:00|4600|4599|4599.5|4598.5|4600|4599|4599.5|4598.5|5916
1635501020000|2021-10-29 09:50:20|4600|4599|4603|4602|4603.5|4602.5|4599.5|4598.5|10879
1635501030000|2021-10-29 09:50:30|4602.5|4601.5|4601.5|4600.5|4602.5|4601.5|4601.5|4600|2642
1635501040000|2021-10-29 09:50:40||4601||4601||4601||4600.5|0
1635501050000|2021-10-29 09:50:50|4602|4600.5|4602|4601|4602|4601|4602|4600.5|10
1635501060000|2021-10-29 09:51:00||4600.5||4601||4601||4600.5|0
1635501070000|2021-10-29 09:51:10|4601.5|4600.5|4601.5|4600.5|4601.5|4600.5|4601.5|4600.5|0
1635501080000|2021-10-29 09:51:20|||||||||50
1635501110000|2021-10-29 09:51:50|4602.5|4601|4602|4601.5|4602.5|4601.5|4602|4601|1274
1635501120000|2021-10-29 09:52:00|4601.5|4601|4602|4601|4602|4601|4601.5|4601|364
1635501140000|2021-10-29 09:52:20|4601.5|4600.5|4601.5|4600|4601.5|4600.5|4601|4600|616
1635501150000|2021-10-29 09:52:30|4602|4600.5|4601.5|4600.5|4602|4601|4601.5|4600|1223
1635501170000|2021-10-29 09:52:50||4600||4600||4600||4600|2
1635501180000|2021-10-29 09:53:00|4601||4601||4601||4601||177
1635501200000|2021-10-29 09:53:20|4600.5||4601||4601||4600.5||520
1635501220000|2021-10-29 09:53:40|4601.5|4600.5|4602|4601|4602|4601|4601|4600|335
1635501230000|2021-10-29 09:53:50|||||||||694
1635501240000|2021-10-29 09:54:00|4601.5|4600.5|4601.5|4600.5|4601.5|4601|4601.5|4600.5|555
1635501250000|2021-10-29 09:54:10|4601|4600|4600|4599|4601.5|4600|4599.5|4598.5|1489
1635501270000|2021-10-29 09:54:30|4601|4599.5|4600.5|4600|4601.5|4600|4600.5|4599.5|334
1635501280000|2021-10-29 09:54:40|||||||||17
1635501290000|2021-10-29 09:54:50|4600|4599.5|4599|4598.5|4600.5|4599.5|4599|4598.5|440
1635501300000|2021-10-29 09:55:00|4600|4599|4601.5|4600|4601.5|4600|4600|4599|243
1635501320000|2021-10-29 09:55:20||4600.5||4600.5||4600.5||4600|0
1635501330000|2021-10-29 09:55:30|4602.5|4601|4603.5|4601.5|4603.5|4601.5|4602.5|4601|3
1635501340000|2021-10-29 09:55:40|4604|4602|4603|4601.5|4604|4602.5|4603|4601.5|2
1635501350000|2021-10-29 09:55:50|4603.5|4602|4603.5|4602|4604|4602.5|4603|4601.5|0
1635501360000|2021-10-29 09:56:00|4604|4602.5|4605.5|4604.5|4605.5|4604.5|4604|4602.5|849
1635501370000|2021-10-29 09:56:10|4605||4605.5||4605.5||4605||61
1635501380000|2021-10-29 09:56:20||4605||4604.5||4605||4604.5|57
1635501390000|2021-10-29 09:56:30||4605||4604.5||4605||4604.5|1
1635501400000|2021-10-29 09:56:40|4606.5|4605|4607|4605|4607|4605|4606.5|4605|28
1635501410000|2021-10-29 09:56:50|4606.5|4605.5|4606|4604.5|4606.5|4605.5|4606|4604.5|0
1635501420000|2021-10-29 09:57:00||4605||4604.5||4605||4604.5|0
1635501430000|2021-10-29 09:57:10||4605||4604.5||4605||4604.5|100
1635501440000|2021-10-29 09:57:20||4605||4605||4605||4605|86
1635501450000|2021-10-29 09:57:30|||||||||19
1635501470000|2021-10-29 09:57:50||4604.5||4604.5||4604.5||4604.5|72
1635501480000|2021-10-29 09:58:00||4605||4605||4605||4605|0
1635501490000|2021-10-29 09:58:10|||||||||76
1635501500000|2021-10-29 09:58:20|4605.5|4604.5|4603.5|4602.5|4606|4604.5|4603.5|4602|2867
1635501520000|2021-10-29 09:58:40|||||||||552
1635501530000|2021-10-29 09:58:50||4603||4603||4603||4603|89
1635501540000|2021-10-29 09:59:00|||||||||1052
1635501550000|2021-10-29 09:59:10|4604|4602.5|4605.5|4604|4605.5|4604.5|4604|4602.5|685
1635501560000|2021-10-29 09:59:20|4605|4603.5|4604|4603.5|4605|4604|4604|4603|937
1635501570000|2021-10-29 09:59:30||4603||4603||4603||4603|11
1635501580000|2021-10-29 09:59:40|4604.5|4603.5|4605|4603.5|4605.5|4604|4604.5|4603|329
1635501590000|2021-10-29 09:59:50|4604.5|4603|4604.5|4603|4604.5|4603|4604.5|4603|1332
1635501600000|2021-10-29 10:00:00|4605|4603.5|4605|4604|4605|4604|4605|4603.5|488
1635501610000|2021-10-29 10:00:10|4605.5|4604.5|4605.5|4604.5|4606|4605.5|4605.5|4604.5|388
1635501630000|2021-10-29 10:00:30|4605|4604|4605.5|4604.5|4605.5|4604.5|4605|4604|737
1635501640000|2021-10-29 10:00:40|4606|4605|4606|4605|4606|4605.5|4606|4605|238
1635501650000|2021-10-29 10:00:50|4606.5|4605.5|4607.5|4606.5|4607.5|4606.5|4606.5|4605.5|434
1635501660000|2021-10-29 10:01:00|4608|4607|4608|4607|4608|4607|4608|4607|57
1635501670000|2021-10-29 10:01:10|4607.5|4606.5|4607.5|4606.5|4608|4606.5|4607|4606.5|355
1635501680000|2021-10-29 10:01:20|4607|4606|4607.5|4606|4607.5|4606.5|4607|4606|372
1635501690000|2021-10-29 10:01:30|4607|4605.5|4606.5|4605|4607|4605.5|4606.5|4605|18
1635501700000|2021-10-29 10:01:40||4605.5||4605||4605.5||4605|0
1635501710000|2021-10-29 10:01:50||4605.5||4605.5||4605.5||4605.5|0
1635501730000|2021-10-29 10:02:10|4605.5|4605|4600|4599.5|4608.5|4606.5|4600|4599.5|18965
1635501740000|2021-10-29 10:02:20|4599.5|4599|4599.5|4598|4600|4599.5|4598.5|4597|1319
1635501750000|2021-10-29 10:02:30|4600|4598.5|4599.5|4599|4600|4599|4599.5|4598|1621
1635501760000|2021-10-29 10:02:40|||||||||500
1635501770000|2021-10-29 10:02:50|4600|4599.5|4600|4599|4600.5|4599.5|4600|4599|968
1635501790000|2021-10-29 10:03:10|4601|4599.5|4601|4600.5|4601.5|4600.5|4600|4599.5|19038
1635501800000|2021-10-29 10:03:20|4601.5|4601|4603|4602|4603|4602.5|4601.5|4601|572
1635501810000|2021-10-29 10:03:30|4603.5|4602.5|4604.5|4602.5|4604.5|4602.5|4603.5|4602.5|12
1635501820000|2021-10-29 10:03:40|4604|4602|4603.5|4602|4604|4602|4603|4602|1210
1635501830000|2021-10-29 10:03:50|4604.5|4603|4605.5|4603.5|4605.5|4603.5|4604.5|4603|167
1635501840000|2021-10-29 10:04:00|4605|4604|4605.5|4604|4605.5|4604|4605|4603.5|54
1635501850000|2021-10-29 10:04:10|4605|4603.5|4604.5|4603.5|4605|4603.5|4604.5|4603.5|59
1635501860000|2021-10-29 10:04:20||4603||4603||4603.5||4603|687
1635501870000|2021-10-29 10:04:30|4604|4602.5|4603.5|4602.5|4604|4602.5|4603.5|4601.5|272
1635501880000|2021-10-29 10:04:40||4601.5||4601.5||4601.5||4601.5|12
1635501890000|2021-10-29 10:04:50|4602.5||4602.5||4602.5||4602.5||31
1635501900000|2021-10-29 10:05:00|||||||||11
1635501910000|2021-10-29 10:05:10|4602|4601|4598.5|4597.5|4602|4601|4598.5|4597|11056
1635501920000|2021-10-29 10:05:20|4598|4597|4597.5|4596.5|4598.5|4597|4597.5|4596.5|925
1635501930000|2021-10-29 10:05:30|4598|4597|4599.5|4597.5|4599.5|4598|4598|4596.5|3306
1635501940000|2021-10-29 10:05:40|4599||4598.5||4599||4598.5||53
1635501950000|2021-10-29 10:05:50|4598|4597|4598|4597.5|4598.5|4597.5|4597.5|4597|1626
1635501960000|2021-10-29 10:06:00|4598.5|4597|4598.5|4597|4599|4597|4598.5|4597|65
1635501970000|2021-10-29 10:06:10|4599|4597.5|4599|4597.5|4599|4597.5|4599|4597.5|2
1635501980000|2021-10-29 10:06:20|4598.5|4597|4597.5|4596.5|4598.5|4597|4596.5|4596|1266
1635502000000|2021-10-29 10:06:40|||||||||43
1635502010000|2021-10-29 10:06:50|4598|4596|4596.5|4595|4598|4596|4596|4595|1028
1635502020000|2021-10-29 10:07:00|4597|4595.5|4597.5|4595.5|4597.5|4596|4597|4595.5|0
1635502030000|2021-10-29 10:07:10||4596||4595.5||4596||4595.5|0
1635502040000|2021-10-29 10:07:20|4597|4596|4598|4597|4598|4597|4597|4596|244
1635502050000|2021-10-29 10:07:30||4597.5||4597.5||4597.5||4597.5|0
1635502060000|2021-10-29 10:07:40|||||||||100
1635502070000|2021-10-29 10:07:50|4599|4598|4599|4597.5|4599.5|4598.5|4599|4597.5|9
1635502080000|2021-10-29 10:08:00|4598.5|4598|4599|4598|4599|4598|4598.5|4598|105
1635502100000|2021-10-29 10:08:20|||||||||220
1635502110000|2021-10-29 10:08:30|||||||||667
1635502120000|2021-10-29 10:08:40|||||||||220
1635502130000|2021-10-29 10:08:50|4599.5|4598.5|4602|4600.5|4603.5|4602|4599.5|4598.5|17688
1635502140000|2021-10-29 10:09:00|4601.5|4600|4602|4600|4602|4601|4601.5|4600|889
1635502150000|2021-10-29 10:09:10|4601.5|4599.5|4602|4600|4602|4600.5|4601|4599.5|1026
1635502160000|2021-10-29 10:09:20|4601.5||4601||4601.5||4601||0
1635502180000|2021-10-29 10:09:40||4599.5||4599.5||4599.5||4599.5|157
1635502200000|2021-10-29 10:10:00|4600.5|4599|4601|4599|4601|4599|4600|4598.5|1178
1635502210000|2021-10-29 10:10:10|4600.5|4599.5|4601|4599.5|4601|4600|4600.5|4599|125
1635502220000|2021-10-29 10:10:20|4600.5|4600|4600.5|4599.5|4601|4600.5|4600.5|4599.5|263
1635502230000|2021-10-29 10:10:30|4601|4600|4602|4600.5|4603|4601.5|4601|4600|828
1635502240000|2021-10-29 10:10:40|||||||||146
1635502250000|2021-10-29 10:10:50|||||||||34
1635502260000|2021-10-29 10:11:00|||||||||156
1635502280000|2021-10-29 10:11:20|||||||||10
1635502310000|2021-10-29 10:11:50|4603|4601|4604.5|4603.5|4605|4603.5|4603|4601|222
1635502340000|2021-10-29 10:12:20|4605|4604|4603.5|4602.5|4605.5|4604|4603.5|4602.5|2205
1635502360000|2021-10-29 10:12:40|4603|4601.5|4602.5|4601.5|4603|4601.5|4602.5|4601.5|57
1635502370000|2021-10-29 10:12:50|||||||||31
1635502380000|2021-10-29 10:13:00||4601||4601||4601||4601|101
1635502390000|2021-10-29 10:13:10|4602|4600.5|4601.5|4600.5|4602|4600.5|4601.5|4600.5|160
1635502400000|2021-10-29 10:13:20|4601|4600|4599|4598.5|4601|4600|4599|4598.5|1705
1635502410000|2021-10-29 10:13:30|4598.5|4598|4597|4596|4599|4598|4597|4596|1140
1635502420000|2021-10-29 10:13:40|4596.5|4595.5|4595.5|4595|4596.5|4595.5|4594|4592.5|275
1635502430000|2021-10-29 10:13:50|4595|4594.5|4594.5|4593.5|4595.5|4594.5|4593|4591.5|694
1635502440000|2021-10-29 10:14:00|4594|4593|4593|4591.5|4594|4593|4593|4591.5|86
1635502450000|2021-10-29 10:14:10|4592.5|4592|4591.5|4590|4592.5|4592.5|4591.5|4590|499
1635502460000|2021-10-29 10:14:20|4591|4589|4590|4589|4591|4589|4590|4588.5|212
1635502470000|2021-10-29 10:14:30|4589.5|4588.5|4588.5|4587|4589.5|4588.5|4588.5|4587|206
1635502480000|2021-10-29 10:14:40||4587.5||4587.5||4587.5||4587.5|0
1635502490000|2021-10-29 10:14:50||4587||4587||4587||4587|0
1635502500000|2021-10-29 10:15:00|4589.5|4587.5|4590.5|4589|4591|4589.5|4589.5|4587.5|329
1635502510000|2021-10-29 10:15:10|4590|4589.5|4591.5|4590|4591.5|4590|4590|4589|996
1635502520000|2021-10-29 10:15:20|4592|4590.5|4592|4591|4592|4591|4591.5|4590.5|172
1635502530000|2021-10-29 10:15:30|4591.5|4590.5|4591|4589.5|4592|4590.5|4590.5|4589.5|1369
1635502540000|2021-10-29 10:15:40|4590.5|4590|4591.5|4589.5|4591.5|4590|4590.5|4589.5|58
1635502550000|2021-10-29 10:15:50|4591|4590|4590.5|4589|4591.5|4590|4590.5|4589|379
1635502560000|2021-10-29 10:16:00|4591|4589.5|4589.5|4588.5|4591.5|4589.5|4589.5|4588|472
1635502570000|2021-10-29 10:16:10|4589|4588|4589|4588|4589.5|4588|4588.5|4587.5|374
1635502580000|2021-10-29 10:16:20||4587.5||4588||4588||4587.5|34
1635502590000|2021-10-29 10:16:30||4587.5||4588||4588||4587.5|0
1635502600000|2021-10-29 10:16:40|4590|4588.5|4588.5|4587.5|4590|4589|4588.5|4587.5|1216
1635502610000|2021-10-29 10:16:50|4589.5|4588|4589.5|4588|4589.5|4588|4589.5|4588|0
1635502620000|2021-10-29 10:17:00|4589|4587.5|4588.5|4588|4589|4588|4588.5|4587.5|14
1635502630000|2021-10-29 10:17:10|4589.5|4588.5|4589.5|4588.5|4589.5|4588.5|4589.5|4588.5|206
1635502640000|2021-10-29 10:17:20||4588||4588.5||4588.5||4588|0
1635502650000|2021-10-29 10:17:30|4589|4588|4589|4588|4589|4588|4589|4588|0
1635502660000|2021-10-29 10:17:40|||||||||218
1635502670000|2021-10-29 10:17:50|4588.5||4588.5||4588.5||4588.5||0
1635502680000|2021-10-29 10:18:00|4589||4589||4589.5||4589||34
1635502690000|2021-10-29 10:18:10|4589.5|4588.5|4589.5|4588|4589.5|4588.5|4589.5|4588|0
1635502700000|2021-10-29 10:18:20|4589|4587.5|4587.5|4586.5|4589|4587.5|4587.5|4586.5|228
1635502710000|2021-10-29 10:18:30|4588|4586|4586.5|4585.5|4588|4586|4586|4585.5|509
1635502720000|2021-10-29 10:18:40|4586|4585|4584.5|4582.5|4586|4585|4583.5|4582.5|564
1635502730000|2021-10-29 10:18:50|4584|4583|4583.5|4582.5|4584|4583|4583.5|4582.5|0
1635502740000|2021-10-29 10:19:00|4583|4583|4581|4579.5|4584|4583|4580.5|4579.5|2183
1635502750000|2021-10-29 10:19:10|4580.5|4580|4581|4579|4581|4580|4580.5|4579|27
1635502760000|2021-10-29 10:19:20|4580.5|4579.5|4580.5|4579|4581|4580|4580.5|4579|125
1635502770000|2021-10-29 10:19:30|4581|4579.5|4581|4579.5|4581|4579.5|4581|4579.5|298
1635502790000|2021-10-29 10:19:50|4581.5|4580|4581.5|4580|4581.5|4580.5|4581.5|4579.5|181
1635502800000|2021-10-29 10:20:00|4581|4579.5|4581.5|4580.5|4581.5|4580.5|4581|4579.5|0
1635502810000|2021-10-29 10:20:10|4582|4581|4583|4581.5|4583|4582.5|4582|4581|211
1635502820000|2021-10-29 10:20:20|4582.5|4581|4583|4582.5|4583|4582.5|4582.5|4581|48
1635502830000|2021-10-29 10:20:30||4582||4582.5||4582.5||4582|15
1635502850000|2021-10-29 10:20:50|4583.5|4582|4583|4581.5|4583.5|4582|4582|4581.5|962
1635502860000|2021-10-29 10:21:00|4584|4582|4583|4582|4584|4583|4583|4581.5|105
1635502870000|2021-10-29 10:21:10|4583.5|4582.5|4584|4583|4584|4583|4583.5|4582.5|406
1635502880000|2021-10-29 10:21:20|4584.5|4583.5|4584.5|4583|4584.5|4583.5|4584|4583|0
1635502890000|2021-10-29 10:21:30|4584|4583.5|4582.5|4581.5|4584|4583.5|4582|4581|698
1635502900000|2021-10-29 10:21:40|4582||4582.5||4583||4582||211
1635502910000|2021-10-29 10:21:50|4582||4582||4582||4582||1
1635502920000|2021-10-29 10:22:00|4582.5||4582.5||4582.5||4582.5||22
1635502940000|2021-10-29 10:22:20|4582|4582|4583|4581.5|4583|4582.5|4582|4581.5|295
1635502950000|2021-10-29 10:22:30|4582.5|4582|4582.5|4581.5|4583|4582|4582.5|4581.5|425
1635502960000|2021-10-29 10:22:40||4582||4582||4582||4582|4
1635502970000|2021-10-29 10:22:50||4581.5||4581.5||4581.5||4581.5|0
1635502980000|2021-10-29 10:23:00|4582||4582.5||4582.5||4582||331
1635502990000|2021-10-29 10:23:10|4583|4582|4583.5|4582|4585|4583|4582.5|4581.5|1148
1635503000000|2021-10-29 10:23:20|||||||||10130
1635503010000|2021-10-29 10:23:30|4583|4581.5|4583|4581.5|4583|4581.5|4582.5|4581.5|282
1635503020000|2021-10-29 10:23:40|4583.5|4582|4583|4581.5|4583.5|4582|4583|4581.5|0
1635503030000|2021-10-29 10:23:50|4584|4582|4587.5|4586|4589.5|4588|4584|4582|2913
1635503040000|2021-10-29 10:24:00|4587|4585.5|4586|4584|4587|4586|4584.5|4583.5|3679
1635503050000|2021-10-29 10:24:10||4584.5||4584||4584.5||4584|0
1635503060000|2021-10-29 10:24:20|4585.5|4583.5|4586|4584|4586|4584.5|4584|4583|2096
1635503070000|2021-10-29 10:24:30|4585.5|4583.5|4586|4584|4586|4584.5|4584|4583|1161
1635503080000|2021-10-29 10:24:40|4585.5|4584.5|4585|4584|4586|4585|4585|4583.5|339
1635503090000|2021-10-29 10:24:50|4584.5|4583.5|4585|4584|4585|4584|4584.5|4583.5|0
1635503100000|2021-10-29 10:25:00||4583.5||4583.5||4584||4583.5|0
1635503110000|2021-10-29 10:25:10|4584.5|4584|4585|4584|4585|4584|4584.5|4584|307
1635503120000|2021-10-29 10:25:20|4585.5|4584.5|4587.5|4586|4587.5|4586|4585.5|4584|643
1635503130000|2021-10-29 10:25:30|4587||4587.5||4587.5||4587||0
1635503140000|2021-10-29 10:25:40|4587|4586.5|4587.5|4586|4587.5|4586.5|4587|4586|0
1635503150000|2021-10-29 10:25:50||4586.5||4586||4586.5||4586|7
1635503160000|2021-10-29 10:26:00|4588|4586.5|4589.5|4588|4589.5|4588|4587.5|4586|320
1635503170000|2021-10-29 10:26:10|4590|4587.5|4591|4589.5|4591|4590|4590|4587.5|17
1635503200000|2021-10-29 10:26:40||4590||4590||4590||4590|7
1635503210000|2021-10-29 10:26:50|4591.5|4590.5|4592|4590.5|4592.5|4591|4591.5|4590|189
1635503220000|2021-10-29 10:27:00||4591||4590.5||4591||4590.5|0
1635503230000|2021-10-29 10:27:10|4591|4590|4588.5|4587|4592|4590|4588.5|4587|2349
1635503250000|2021-10-29 10:27:30|4589|4587.5|4589.5|4587.5|4589.5|4587.5|4589|4587.5|739
1635503260000|2021-10-29 10:27:40|4590|4588|4589|4587.5|4590.5|4588.5|4588.5|4587|236
1635503270000|2021-10-29 10:27:50|4588.5|4587|4588.5|4587.5|4588.5|4587.5|4588.5|4587|0
1635503280000|2021-10-29 10:28:00|4589|4587|4589|4587.5|4589|4587.5|4589|4587|1
1635503290000|2021-10-29 10:28:10|4588.5||4589||4589||4588.5||0
1635503310000|2021-10-29 10:28:30|4589.5|4588|4590.5|4588.5|4590.5|4589|4589.5|4588|820
1635503320000|2021-10-29 10:28:40|4590|4588|4589|4587.5|4590|4588|4589|4587.5|0
1635503330000|2021-10-29 10:28:50|4588.5||4589||4589||4588.5||0
1635503340000|2021-10-29 10:29:00|4589.5|4588|4589.5|4588|4590.5|4588.5|4589.5|4588|336
1635503350000|2021-10-29 10:29:10||4588.5||4588||4588.5||4588|12
1635503360000|2021-10-29 10:29:20||4588.5||4588.5||4588.5||4588.5|0
1635503370000|2021-10-29 10:29:30||4589||4588.5||4589||4588.5|271
1635503380000|2021-10-29 10:29:40|4589|4588|4589|4588|4589|4588|4588.5|4587.5|566
1635503390000|2021-10-29 10:29:50|4589.5|4588.5|4589.5|4589|4589.5|4589|4589.5|4588.5|174
1635503400000|2021-10-29 10:30:00|||||||||81
1635503410000|2021-10-29 10:30:10|4590||4590||4590.5||4590||84
1635503420000|2021-10-29 10:30:20|4590.5||4590.5||4590.5||4590.5||0
1635503430000|2021-10-29 10:30:30||4589.5||4589.5||4590||4589.5|125
1635503440000|2021-10-29 10:30:40||4590||4589.5||4590||4589.5|0
1635503450000|2021-10-29 10:30:50|4590|4589|4590.5|4589.5|4590.5|4589.5|4589.5|4589|746
1635503460000|2021-10-29 10:31:00|||||||||13
1635503470000|2021-10-29 10:31:10|4591|4590|4593|4591|4593|4591|4590.5|4589.5|601
1635503480000|2021-10-29 10:31:20|4593.5|4591.5|4592.5|4591|4593.5|4592|4592.5|4591|0
1635503490000|2021-10-29 10:31:30|4593|4591.5|4593.5|4592|4593.5|4592|4592.5|4591|115
1635503500000|2021-10-29 10:31:40||4591.5||4592||4592||4591.5|0
1635503510000|2021-10-29 10:31:50|4593|4591.5|4593|4592|4593|4592|4593|4591.5|0
1635503520000|2021-10-29 10:32:00||4591.5||4591.5||4592||4591.5|0
1635503540000|2021-10-29 10:32:20|4592.5|4590.5|4590.5|4590|4593|4590.5|4590.5|4589.5|1888
1635503550000|2021-10-29 10:32:30|4591.5|4590.5|4592|4590.5|4592|4590.5|4589.5|4588|2491
1635503560000|2021-10-29 10:32:40|4592.5|4591|4590.5|4589.5|4593|4591|4590.5|4588.5|362
1635503570000|2021-10-29 10:32:50|4591.5|4590|4591.5|4589.5|4591.5|4590|4591.5|4589.5|256
1635503580000|2021-10-29 10:33:00|4591|4590|4591|4589.5|4591.5|4590|4591|4589.5|2
1635503590000|2021-10-29 10:33:10|4590.5||4591||4591||4590.5||0
1635503600000|2021-10-29 10:33:20|4590.5||4590.5||4590.5||4590.5||0
1635503610000|2021-10-29 10:33:30|4591||4591||4591||4590.5||0
1635503630000|2021-10-29 10:33:50|4590.5||4591||4591||4590.5||43
1635503650000|2021-10-29 10:34:10|4591.5|4590.5|4593.5|4592|4593.5|4592|4591.5|4590.5|621
1635503660000|2021-10-29 10:34:20|4594|4592.5|4595|4593.5|4595.5|4593.5|4594|4592.5|148
1635503680000|2021-10-29 10:34:40|||||||||107
1635503690000|2021-10-29 10:34:50|4595.5|4593|4595.5|4594.5|4596|4595|4595.5|4593|632
1635503700000|2021-10-29 10:35:00|4596||4595.5||4596||4595.5||0
1635503710000|2021-10-29 10:35:10|4595|4594|4594.5|4593|4595|4594|4594.5|4593|2130
1635503740000|2021-10-29 10:35:40|||||||||54
1635503750000|2021-10-29 10:35:50|4594|4593.5|4594|4593|4594|4593.5|4594|4593|147
1635503760000|2021-10-29 10:36:00|4594.5|4593.5|4594|4593|4594.5|4593.5|4594|4593|125
1635503780000|2021-10-29 10:36:20|4594.5|4593.5|4596|4594.5|4596|4594.5|4594.5|4593.5|210
1635503790000|2021-10-29 10:36:30|4595.5||4596||4596||4595.5||0
1635503800000|2021-10-29 10:36:40|4595.5|4594|4595.5|4594|4595.5|4594|4595|4594|256
1635503810000|2021-10-29 10:36:50|||||||||300
1635503820000|2021-10-29 10:37:00||4594.5||4594.5||4594.5||4594.5|122
1635503830000|2021-10-29 10:37:10|4595|4594|4596.5|4595.5|4597|4596.5|4595|4594|1391
1635503840000|2021-10-29 10:37:20|4596|4595|4595|4594.5|4596|4595|4595|4594.5|1171
1635503850000|2021-10-29 10:37:30|4595.5|4594|4595.5|4594.5|4595.5|4595|4595.5|4594|26
1635503870000|2021-10-29 10:37:50|4596|4595|4596|4594.5|4596|4595.5|4596|4594.5|528
1635503880000|2021-10-29 10:38:00|4595.5||4595.5||4596||4595.5||0
1635503890000|2021-10-29 10:38:10|4595||4595.5||4595.5||4595||11
1635503900000|2021-10-29 10:38:20|4596|4595|4597|4596|4597|4596|4595.5|4595|800
1635503920000|2021-10-29 10:38:40|4596.5|4596.5|4596.5|4596|4597|4596.5|4596.5|4596|99
1635503930000|2021-10-29 10:38:50|4597|4596.5|4598.5|4598|4598.5|4598|4597|4596.5|420
1635503940000|2021-10-29 10:39:00|4599|4598.5|4597|4596|4600|4599|4597|4595.5|1393
1635503950000|2021-10-29 10:39:10||4595.5||4596||4596||4595.5|0
1635503970000|2021-10-29 10:39:30|4597.5|4596.5|4598|4596|4598|4596.5|4597.5|4596|51
1635503980000|2021-10-29 10:39:40|4598.5|4596.5|4599|4597.5|4599|4598|4597.5|4596.5|805
1635503990000|2021-10-29 10:39:50|4599.5|4598|4599|4597.5|4600|4598|4599|4597.5|11
1635504000000|2021-10-29 10:40:00|4598.5|4597|4597|4596|4598.5|4597|4597|4596|589
1635504010000|2021-10-29 10:40:10|4597.5|4596.5|4599|4597|4599|4597.5|4597.5|4596.5|86
1635504020000|2021-10-29 10:40:20|4598.5||4599||4599||4598.5||0
1635504030000|2021-10-29 10:40:30|4600|4597.5|4600.5|4599|4600.5|4599|4600|4597.5|219
1635504040000|2021-10-29 10:40:40||4599.5||4599||4599.5||4599|0
1635504050000|2021-10-29 10:40:50|4601|4599.5|4601.5|4599.5|4601.5|4600|4601|4599|631
1635504060000|2021-10-29 10:41:00|4602|4600|4601.5|4599.5|4602|4600.5|4600.5|4599.5|33
1635504080000|2021-10-29 10:41:20|4601|4600|4601.5|4600|4602|4600.5|4601|4600|720
1635504090000|2021-10-29 10:41:30|4602|4600.5|4601.5|4600|4602|4600.5|4601.5|4600|0
1635504100000|2021-10-29 10:41:40||4600.5||4600||4600.5||4600|0
1635504110000|2021-10-29 10:41:50||4600.5||4600||4600.5||4600|32
1635504120000|2021-10-29 10:42:00|4601|4600.5|4601.5|4600.5|4602|4600.5|4601|4600|237
1635504130000|2021-10-29 10:42:10|4602|4600|4601.5|4600|4602|4600|4601.5|4600|239
1635504140000|2021-10-29 10:42:20||4600.5||4600.5||4600.5||4600|2
1635504160000|2021-10-29 10:42:40|4602|4601|4603|4601.5|4603.5|4602.5|4602|4600.5|1014
1635504180000|2021-10-29 10:43:00|4602|4601|4603|4601|4603|4601.5|4602|4601|640
1635504190000|2021-10-29 10:43:10||4601.5||4601.5||4601.5||4601.5|0
1635504200000|2021-10-29 10:43:20|4603.5|4602|4603.5|4602.5|4604|4602.5|4603|4602|355
1635504210000|2021-10-29 10:43:30|4603|4602|4602|4601|4603|4602|4602|4601|770
1635504220000|2021-10-29 10:43:40||4601.5||4601||4601.5||4601|0
1635504230000|2021-10-29 10:43:50||4601.5||4601||4601.5||4601|9
1635504240000|2021-10-29 10:44:00|||||||||332
1635504250000|2021-10-29 10:44:10|4601.5|4600.5|4601.5|4600.5|4601.5|4600.5|4601.5|4600.5|31
1635504260000|2021-10-29 10:44:20|4602|4601|4601.5|4600.5|4602|4601|4601.5|4600.5|133
1635504270000|2021-10-29 10:44:30|4601|4600|4601.5|4600.5|4601.5|4600.5|4599.5|4599|1289
1635504290000|2021-10-29 10:44:50|4601|4600|4600.5|4599.5|4601|4600|4600.5|4599.5|424
1635504300000|2021-10-29 10:45:00|4601.5|4600|4602|4600.5|4602|4600.5|4601.5|4600|279
1635504310000|2021-10-29 10:45:10|4601.5||4601.5||4601.5||4601.5||0
1635504320000|2021-10-29 10:45:20|4601|4600|4601|4600|4601|4600|4601|4600|9
1635504330000|2021-10-29 10:45:30|4602|4600.5|4601.5|4600|4602|4600.5|4601.5|4600|537
1635504340000|2021-10-29 10:45:40|4601|4600.5|4601.5|4600|4601.5|4600.5|4601|4600|308
1635504350000|2021-10-29 10:45:50|4601|4600.5|4601|4600|4601|4600.5|4601|4600|113
1635504360000|2021-10-29 10:46:00|4601.5|4600.5|4603|4601.5|4603|4601.5|4601.5|4600.5|575
1635504370000|2021-10-29 10:46:10||4602||4602||4602||4602|3
1635504380000|2021-10-29 10:46:20|4602.5|4601.5|4602.5|4601|4602.5|4601.5|4602|4601|307
1635504390000|2021-10-29 10:46:30||4601.5||4601||4601.5||4601|0
1635504400000|2021-10-29 10:46:40|4601.5|4600.5|4601.5|4600|4601.5|4600.5|4601.5|4600|429
1635504410000|2021-10-29 10:46:50||4600.5||4600||4600.5||4600|0
1635504430000|2021-10-29 10:47:10|4601|4599.5|4601.5|4600|4601.5|4600|4600|4599.5|1642
1635504440000|2021-10-29 10:47:20|4601|4600.5|4601.5|4600.5|4601.5|4601|4601|4600.5|328
1635504450000|2021-10-29 10:47:30|4601|4600|4601.5|4600|4601.5|4600|4600.5|4599.5|991
1635504470000|2021-10-29 10:47:50|4601|4600.5|4600|4598.5|4601|4601|4599.5|4598.5|1317
1635504480000|2021-10-29 10:48:00|4600.5|4599|4599|4597.5|4600.5|4599|4598.5|4597.5|773
1635504490000|2021-10-29 10:48:10||4598||4598||4598||4597.5|200
1635504500000|2021-10-29 10:48:20||4597.5||4597.5||4598||4597.5|87
1635504510000|2021-10-29 10:48:30|4599.5|4598|4599.5|4598|4599.5|4599|4599|4598|838
1635504520000|2021-10-29 10:48:40||4597.5||4597.5||4598||4597.5|0
1635504530000|2021-10-29 10:48:50|4599|4598|4599|4598|4599.5|4598|4598.5|4598|384
1635504540000|2021-10-29 10:49:00|4598.5|4597.5|4598.5|4597.5|4599|4597.5|4598.5|4597.5|311
1635504550000|2021-10-29 10:49:10|4598|4597|4598|4597|4598.5|4597|4597.5|4596.5|293
1635504560000|2021-10-29 10:49:20|4598.5|4597.5|4598|4597|4599|4598|4598|4597|489
1635504570000|2021-10-29 10:49:30|4599|4597.5|4600.5|4599|4600.5|4599|4599|4597|497
1635504580000|2021-10-29 10:49:40|||||||||30
1635504590000|2021-10-29 10:49:50|4600||4600||4600||4600||322
1635504620000|2021-10-29 10:50:20|4599.5||4600||4600||4599.5||134
1635504630000|2021-10-29 10:50:30|4600.5|4599.5|4602|4600.5|4602|4601|4600.5|4599.5|350
1635504650000|2021-10-29 10:50:50|4602.5|4601|4602.5|4601|4602.5|4601.5|4602.5|4601|163
1635504660000|2021-10-29 10:51:00||4601.5||4601||4601.5||4601|0
1635504670000|2021-10-29 10:51:10|4602||4602.5||4602.5||4602||0
1635504680000|2021-10-29 10:51:20|4602|4600.5|4600|4599|4602|4600.5|4599.5|4599|1865
1635504690000|2021-10-29 10:51:30|4601|4599.5|4602|4601|4602|4601|4601|4599.5|82
1635504700000|2021-10-29 10:51:40|4602.5|4601.5|4602.5|4601|4603|4601.5|4602.5|4601|145
1635504720000|2021-10-29 10:52:00|4602|4600.5|4601.5|4600.5|4602.5|4601|4601.5|4600|547
1635504730000|2021-10-29 10:52:10|4601|4600|4600.5|4600|4601|4600|4600.5|4599|387
1635504740000|2021-10-29 10:52:20|4600|4599|4600.5|4599|4600.5|4599.5|4600|4599|1
1635504750000|2021-10-29 10:52:30||4599.5||4599.5||4599.5||4599.5|0
1635504760000|2021-10-29 10:52:40|||||||||108
1635504770000|2021-10-29 10:52:50|4601|4600|4602.5|4600.5|4602.5|4601|4600.5|4599.5|581
1635504780000|2021-10-29 10:53:00|4602|4600|4601.5|4600|4602|4600|4601.5|4600|0
1635504790000|2021-10-29 10:53:10|4601|4599.5|4601.5|4600|4602|4600.5|4600.5|4599.5|157
1635504820000|2021-10-29 10:53:40|4601|4599.5|4599.5|4598.5|4601|4599.5|4599.5|4598.5|1168
1635504830000|2021-10-29 10:53:50||4598||4598||4598||4598|388
1635504840000|2021-10-29 10:54:00|4600|4598.5|4599.5|4598|4600.5|4598.5|4599.5|4598|125
1635504860000|2021-10-29 10:54:20|4600|4598.5|4600.5|4599|4601|4599.5|4599.5|4598|1413
1635504870000|2021-10-29 10:54:30|4601|4599.5|4601.5|4600|4601.5|4600|4601|4599|341
1635504880000|2021-10-29 10:54:40|4601|4599.5|4599.5|4598.5|4601|4599.5|4599.5|4598.5|1057
1635504890000|2021-10-29 10:54:50|4600|4599|4600|4598.5|4600|4599|4600|4598.5|1
1635504900000|2021-10-29 10:55:00|4599.5|4599|4600|4599|4600.5|4600|4599.5|4599|489
1635504910000|2021-10-29 10:55:10|4599.5|4598.5|4599.5|4598.5|4599.5|4599|4599.5|4598.5|400
1635504920000|2021-10-29 10:55:20|4599|4598|4598.5|4597.5|4599.5|4598|4598|4597.5|1077
1635504930000|2021-10-29 10:55:30||4598||4597.5||4598||4597.5|102
1635504940000|2021-10-29 10:55:40|4599.5|4598|4599.5|4598|4599.5|4598|4598.5|4598|142
1635504960000|2021-10-29 10:56:00|4600|4598.5|4600|4598|4600.5|4599.5|4600|4598|479
1635504970000|2021-10-29 10:56:10|4599.5||4599||4599.5||4599||0
1635504980000|2021-10-29 10:56:20||4598.5||4598.5||4598.5||4598.5|300
1635504990000|2021-10-29 10:56:30|4600|4599|4600|4598.5|4600|4599|4600|4598.5|90
1635505000000|2021-10-29 10:56:40||4598||4598||4598.5||4598|0
1635505010000|2021-10-29 10:56:50|4599.5|4598.5|4598|4597|4599.5|4598.5|4598|4597|9193
1635505020000|2021-10-29 10:57:00||4597.5||4597.5||4597.5||4597.5|16
1635505030000|2021-10-29 10:57:10||4597||4597||4597||4597|0
1635505040000|2021-10-29 10:57:20||4597.5||4597||4597.5||4597|0
1635505050000|2021-10-29 10:57:30|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|8969
1635505060000|2021-10-29 10:57:40||4596||4596.5||4596.5||4596|0
1635505070000|2021-10-29 10:57:50|||||||||1
1635505080000|2021-10-29 10:58:00|4598|4597|4598|4597|4598|4597.5|4598|4596|897
1635505090000|2021-10-29 10:58:10|4598.5|4597.5|4598|4597|4598.5|4597.5|4598|4596.5|28
1635505100000|2021-10-29 10:58:20|4598.5|4597.5|4599|4597.5|4599.5|4597.5|4597.5|4597|423
1635505110000|2021-10-29 10:58:30|4598.5|4597|4598.5|4597|4599|4597.5|4598.5|4597|0
1635505120000|2021-10-29 10:58:40|4598||4598.5||4598.5||4597.5||436
1635505130000|2021-10-29 10:58:50||4597.5||4597.5||4597.5||4597.5|400
1635505140000|2021-10-29 10:59:00||4597||4597.5||4597.5||4597|0
1635505150000|2021-10-29 10:59:10||4597||4597.5||4597.5||4597|68
1635505160000|2021-10-29 10:59:20||4597||4597.5||4597.5||4597|0
1635505170000|2021-10-29 10:59:30||4597||4597||4597||4597|0
1635505180000|2021-10-29 10:59:40|4598|4596.5|4597|4595.5|4598|4596.5|4597|4595.5|514
1635505190000|2021-10-29 10:59:50|4596.5|4595|4595|4594|4596.5|4595|4595|4594|488
1635505200000|2021-10-29 11:00:00|4594.5|4593.5|4595.5|4594|4596|4595|4594.5|4593.5|317
1635505210000|2021-10-29 11:00:10|4595|4593.5|4594.5|4593.5|4595|4594|4594.5|4593.5|148
1635505220000|2021-10-29 11:00:20||4594||4593.5||4594||4593.5|61
1635505230000|2021-10-29 11:00:30|4595.5|4594|4594.5|4593.5|4595.5|4594|4594.5|4593.5|192
1635505240000|2021-10-29 11:00:40|4595|4594|4596|4595|4596|4595|4595|4594|381
1635505250000|2021-10-29 11:00:50|4595.5|4594.5|4595.5|4594.5|4596|4594.5|4595.5|4594|8
1635505260000|2021-10-29 11:01:00|4596|4595|4595.5|4594|4596.5|4596|4595|4594|402
1635505270000|2021-10-29 11:01:10|4596|4594.5|4596|4594.5|4596|4594.5|4594.5|4594|448
1635505280000|2021-10-29 11:01:20|4595.5||4596||4596||4595||4
1635505290000|2021-10-29 11:01:30|4595.5|4594|4595|4593.5|4595.5|4594|4594.5|4593.5|301
1635505300000|2021-10-29 11:01:40|||||||||10
1635505310000|2021-10-29 11:01:50|4594.5|4593|4594.5|4593|4594.5|4593|4593.5|4592.5|1208
1635505320000|2021-10-29 11:02:00|4595|4593.5|4595|4594|4595|4594|4595|4593.5|35965
1635505330000|2021-10-29 11:02:10|4596|4594.5|4596|4595.5|4596.5|4595.5|4596|4594.5|2
1635505340000|2021-10-29 11:02:20|4596.5|4595|4596|4595|4596.5|4595|4596|4595|62
1635505350000|2021-10-29 11:02:30|||||||||216
1635505360000|2021-10-29 11:02:40|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|81
1635505370000|2021-10-29 11:02:50|4596|4595|4599|4597.5|4599|4598|4596|4595|1138
1635505380000|2021-10-29 11:03:00||4598||4598||4598||4597.5|0
1635505390000|2021-10-29 11:03:10|4600|4598.5|4597.5|4596|4600|4598.5|4597.5|4596|2018
1635505400000|2021-10-29 11:03:20|4598|4596.5|4598.5|4597|4598.5|4597.5|4598|4596.5|52
1635505410000|2021-10-29 11:03:30||4597.5||4597||4597.5||4597|1
1635505420000|2021-10-29 11:03:40||4597.5||4597||4597.5||4597|0
1635505430000|2021-10-29 11:03:50||4597.5||4597||4598||4597|88
1635505440000|2021-10-29 11:04:00|4599|4597.5|4599.5|4598.5|4600|4598.5|4599|4597.5|210
1635505460000|2021-10-29 11:04:20|4600|4599|4599.5|4598.5|4600|4599|4599.5|4598.5|13
1635505470000|2021-10-29 11:04:30|4600|4599|4600|4598.5|4600|4599|4600|4598.5|44
1635505480000|2021-10-29 11:04:40||4599||4599||4599||4598.5|0
1635505490000|2021-10-29 11:04:50||4598.5||4599||4599||4598.5|0
1635505500000|2021-10-29 11:05:00|4601|4599.5|4599.5|4598.5|4601.5|4600.5|4599|4598.5|979
1635505510000|2021-10-29 11:05:10|4599|4598|4599.5|4598|4599.5|4598|4599|4598|9
1635505520000|2021-10-29 11:05:20|4599|4598.5|4599|4598|4599|4598.5|4599|4598|0
1635505530000|2021-10-29 11:05:30|4598.5|4597.5|4598.5|4597.5|4599|4598|4598.5|4597|155
1635505540000|2021-10-29 11:05:40|4598|4597|4597.5|4597|4598|4597|4597.5|4597|65
1635505550000|2021-10-29 11:05:50|4598||4598.5||4598.5||4597.5||85
1635505560000|2021-10-29 11:06:00|4598|4597.5|4597.5|4596.5|4598|4597.5|4597|4596.5|101
1635505570000|2021-10-29 11:06:10|4597|4596|4597|4596|4597|4596|4596.5|4596|229
1635505580000|2021-10-29 11:06:20|4596.5|4595.5|4597|4595.5|4597|4595.5|4596.5|4595.5|158
1635505590000|2021-10-29 11:06:30|4596.5|4596|4596.5|4595|4596.5|4596|4595.5|4594.5|685
1635505600000|2021-10-29 11:06:40|4596|4594|4595.5|4594|4596|4594|4595.5|4594|66
1635505610000|2021-10-29 11:06:50|4595|4594.5|4595|4594|4595|4594.5|4595|4594|346
1635505620000|2021-10-29 11:07:00|4595.5||4595||4595.5||4595||1001
1635505630000|2021-10-29 11:07:10|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|137
1635505650000|2021-10-29 11:07:30|4596.5|4595|4595.5|4595|4596.5|4595.5|4595.5|4594.5|365
1635505660000|2021-10-29 11:07:40|4596|4595.5|4596.5|4595.5|4597|4595.5|4596|4595|121
1635505670000|2021-10-29 11:07:50||4595||4595.5||4595.5||4595|0
1635505720000|2021-10-29 11:08:40|||||||||21
1635505740000|2021-10-29 11:09:00|||||||||32
1635505760000|2021-10-29 11:09:20|4597|4596|4598|4597|4598.5|4597|4597|4596|569
1635505770000|2021-10-29 11:09:30|||||||||3
1635505800000|2021-10-29 11:10:00|||||||||35
1635505820000|2021-10-29 11:10:20|||||||||100
1635505830000|2021-10-29 11:10:30||4597.5||4597.5||4597.5||4597|1758
1635505840000|2021-10-29 11:10:40|4599|4597|4599|4597.5|4599|4597.5|4597|4596.5|1317
1635505850000|2021-10-29 11:10:50|4598.5||4599||4599||4598||632
1635505880000|2021-10-29 11:11:20|4598.5||4599||4599||4598.5||4
1635505890000|2021-10-29 11:11:30|4598.5||4599||4599||4598.5||0
1635505910000|2021-10-29 11:11:50|4598.5||4599||4599||4598.5||0
1635505920000|2021-10-29 11:12:00|4598.5||4599||4599||4598.5||0
1635505930000|2021-10-29 11:12:10|4598.5||4598.5||4598.5||4598.5||0
1635505940000|2021-10-29 11:12:20|4599||4599||4599||4599||0
1635505960000|2021-10-29 11:12:40||4598||4597.5||4598||4597.5|0
1635505980000|2021-10-29 11:13:00|4598.5||4598.5||4598.5||4598.5||0
1635506010000|2021-10-29 11:13:30|||||||||258
1635506020000|2021-10-29 11:13:40|4599|4598|4600|4598|4600.5|4599|4599|4598|1179
1635506030000|2021-10-29 11:13:50|4599.5||4599.5||4599.5||4599||168
1635506040000|2021-10-29 11:14:00||4598.5||4598.5||4598.5||4598.5|200
1635506050000|2021-10-29 11:14:10|4599|4598|4599|4597.5|4599.5|4598|4598|4597.5|1508
1635506060000|2021-10-29 11:14:20|4598.5||4598.5||4598.5||4598.5||194
1635506070000|2021-10-29 11:14:30|4598|4597|4598|4597|4598.5|4597.5|4598|4597|190
1635506080000|2021-10-29 11:14:40|4598.5||4598.5||4598.5||4598||0
1635506090000|2021-10-29 11:14:50||4597.5||4597.5||4597.5||4597.5|14
1635506100000|2021-10-29 11:15:00|4598|4597|4597|4595.5|4598|4597|4596.5|4595|1191
1635506120000|2021-10-29 11:15:20|4596.5||4596.5||4596.5||4596.5||49
1635506130000|2021-10-29 11:15:30|4597||4597||4597||4597||55
1635506140000|2021-10-29 11:15:40|||||||||489
1635506150000|2021-10-29 11:15:50|||||||||6
1635506160000|2021-10-29 11:16:00|4596.5||4596.5||4596.5||4596.5||0
1635506170000|2021-10-29 11:16:10|4596|4595|4596|4595.5|4597|4595.5|4595.5|4595|3561
1635506180000|2021-10-29 11:16:20|||||||||59
1635506190000|2021-10-29 11:16:30|4596.5|4596|4596.5|4596|4596.5|4596|4596|4596|672
1635506200000|2021-10-29 11:16:40|4597|4596.5|4597.5|4596.5|4598|4597|4597|4596.5|266
1635506210000|2021-10-29 11:16:50|4597|4596|4595|4594|4597|4596|4595|4594|879
1635506220000|2021-10-29 11:17:00|||||||||26
1635506230000|2021-10-29 11:17:10|4594.5|4593.5|4594|4592.5|4595|4593.5|4593.5|4592|639
1635506240000|2021-10-29 11:17:20|4594.5|4592|4593.5|4592|4594.5|4592|4593.5|4592|10
1635506250000|2021-10-29 11:17:30|4594|4592.5|4594|4593|4594|4593|4594|4592|0
1635506260000|2021-10-29 11:17:40||4592.5||4592.5||4592.5||4592.5|2
1635506280000|2021-10-29 11:18:00||4593||4593||4593||4593|100
1635506290000|2021-10-29 11:18:10||4592.5||4592.5||4592.5||4592.5|0
1635506300000|2021-10-29 11:18:20|4594.5|4593|4594.5|4594|4594.5|4594|4594|4593|462
1635506310000|2021-10-29 11:18:30|4595|4593.5|4595|4594|4595|4594|4595|4593.5|127
1635506330000|2021-10-29 11:18:50|4594.5|4593.5|4595|4594|4595|4594|4594|4593.5|323
1635506340000|2021-10-29 11:19:00|||||||||709
1635506350000|2021-10-29 11:19:10||4594.5||4594||4594.5||4594|0
1635506360000|2021-10-29 11:19:20||4594.5||4594.5||4594.5||4594.5|0
1635506380000|2021-10-29 11:19:40||4594||4594||4594||4594|158
1635506390000|2021-10-29 11:19:50|4594.5|4593.5|4594.5|4593|4595|4593.5|4593.5|4593|1856
1635506400000|2021-10-29 11:20:00|4594|4592.5|4593.5|4593|4594.5|4593|4592|4591|1317
1635506410000|2021-10-29 11:20:10|||||||||91
1635506420000|2021-10-29 11:20:20|4593|4592.5|4593|4592|4593|4592.5|4593|4592|716
1635506430000|2021-10-29 11:20:30|4593.5|4592.5|4593.5|4592.5|4593.5|4592.5|4593.5|4592|10
1635506440000|2021-10-29 11:20:40||4592||4592||4592||4592|0
1635506450000|2021-10-29 11:20:50||4592.5||4592.5||4592.5||4592.5|0
1635506480000|2021-10-29 11:21:20|4594|4593|4594.5|4593|4594.5|4593|4594|4593|201
1635506490000|2021-10-29 11:21:30|4593.5|4593.5|4595.5|4594.5|4595.5|4594.5|4593.5|4593.5|1468
1635506500000|2021-10-29 11:21:40|4595||4595||4595||4595||86
1635506510000|2021-10-29 11:21:50|4594.5|4594|4594|4593|4594.5|4594|4594|4593|394
1635506530000|2021-10-29 11:22:10|4593.5||4593.5||4593.5||4593.5||58
1635506540000|2021-10-29 11:22:20|||||||||342
1635506550000|2021-10-29 11:22:30|4594|4593.5|4594|4593.5|4594|4593.5|4594|4593.5|90
1635506560000|2021-10-29 11:22:40|4594.5|4594|4595|4594|4595|4594|4594|4593.5|245
1635506570000|2021-10-29 11:22:50|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|4594.5|4593.5|61
1635506580000|2021-10-29 11:23:00|||||||||55
1635506590000|2021-10-29 11:23:10|4594||4594.5||4594.5||4594||174
1635506600000|2021-10-29 11:23:20|4594||4594.5||4594.5||4594||948
1635506610000|2021-10-29 11:23:30|4594|4594|4594|4593|4594.5|4594|4594|4593|659
1635506620000|2021-10-29 11:23:40|4593.5|4592.5|4592.5|4591.5|4593.5|4592.5|4592|4591|1595
1635506630000|2021-10-29 11:23:50|4592|4591|4592.5|4591.5|4592.5|4591.5|4592|4590.5|714
1635506640000|2021-10-29 11:24:00||4592||4592||4592||4592|448
1635506650000|2021-10-29 11:24:10|4592|4591.5|4593|4592|4593|4592|4592|4591.5|566
1635506660000|2021-10-29 11:24:20|||||||||142
1635506680000|2021-10-29 11:24:40|||||||||13
1635506690000|2021-10-29 11:24:50|4593.5|4592.5|4593.5|4592|4593.5|4593|4593.5|4592|102
1635506720000|2021-10-29 11:25:20|4593||4593||4593||4593||0
1635506750000|2021-10-29 11:25:50|4593.5|4592.5|4593.5|4592.5|4593.5|4592.5|4593.5|4592.5|101
1635506790000|2021-10-29 11:26:30|||||||||25
1635506810000|2021-10-29 11:26:50||4593||4593||4593||4593|2
1635506820000|2021-10-29 11:27:00|||||||||2
1635506830000|2021-10-29 11:27:10|4594.5||4593.5||4594.5||4593.5||26
1635506840000|2021-10-29 11:27:20|4594|4593.5|4594|4592.5|4594.5|4593.5|4593.5|4592.5|699
1635506880000|2021-10-29 11:28:00||4593||4592.5||4593||4592.5|0
1635506920000|2021-10-29 11:28:40||4593||4593||4593||4592.5|0
1635506930000|2021-10-29 11:28:50||4592.5||4593||4593||4592.5|0
1635506940000|2021-10-29 11:29:00||4592.5||4593||4593||4592.5|0
1635506960000|2021-10-29 11:29:20|4593.5|4592.5|4594|4592.5|4594|4593|4593.5|4592.5|280
1635506980000|2021-10-29 11:29:40|4593.5|4592|4593.5|4592|4593.5|4592|4592.5|4591.5|852
1635506990000|2021-10-29 11:29:50|||||||||21
1635507000000|2021-10-29 11:30:00|4593|4591.5|4594|4593|4594.5|4593.5|4592.5|4591.5|1423
1635507010000|2021-10-29 11:30:10|4593.5|4592.5|4593.5|4592.5|4593.5|4592.5|4593.5|4592.5|22
1635507020000|2021-10-29 11:30:20|4594|4593|4594|4592.5|4594|4593|4593.5|4592.5|1
1635507030000|2021-10-29 11:30:30|4593.5||4593.5||4593.5||4593.5||1
1635507060000|2021-10-29 11:31:00|||||||||296
1635507080000|2021-10-29 11:31:20|4594|4593|4594|4593|4594|4593.5|4593.5|4593|407
1635507090000|2021-10-29 11:31:30|4594.5||4594||4595||4594||43
1635507100000|2021-10-29 11:31:40|||||||||25
1635507120000|2021-10-29 11:32:00|4593.5|4592.5|4593.5|4592.5|4593.5|4592.5|4593.5|4592.5|749
1635507130000|2021-10-29 11:32:10||4592||4592.5||4592.5||4592|0
1635507140000|2021-10-29 11:32:20||4592||4592||4592||4592|0
1635507170000|2021-10-29 11:32:50|4593|4592.5|4593.5|4592.5|4593.5|4593|4593|4592.5|148
1635507190000|2021-10-29 11:33:10|||||||||400
1635507200000|2021-10-29 11:33:20|4593||4593||4593||4593||0
1635507210000|2021-10-29 11:33:30|4592.5|4592|4593|4592|4593|4592|4592.5|4592|443
1635507220000|2021-10-29 11:33:40|4592.5||4593||4593||4592.5||119
1635507230000|2021-10-29 11:33:50|4593.5|4593|4593.5|4593|4593.5|4593|4593.5|4592.5|581
1635507240000|2021-10-29 11:34:00|4593|4592.5|4593.5|4592.5|4593.5|4592.5|4593|4592.5|101
1635507260000|2021-10-29 11:34:20|4594.5|4593|4594.5|4593|4594.5|4593.5|4594.5|4593|144
1635507280000|2021-10-29 11:34:40|4594|4593.5|4594.5|4593.5|4594.5|4593.5|4594|4593.5|0
1635507310000|2021-10-29 11:35:10|||||||||152
1635507320000|2021-10-29 11:35:20||4594||4594||4594||4593.5|579
1635507330000|2021-10-29 11:35:30|||||||||102
1635507340000|2021-10-29 11:35:40|4595|4594.5|4595|4594|4595|4594.5|4595|4594|1
1635507350000|2021-10-29 11:35:50|||||||||100
1635507370000|2021-10-29 11:36:10|4595.5|4594.5|4596.5|4595.5|4597|4595.5|4595.5|4594.5|149
1635507390000|2021-10-29 11:36:30|4597|4596|4598.5|4598|4598.5|4598|4597|4596|941
1635507400000|2021-10-29 11:36:40|4598|4597.5|4598|4597|4598.5|4597.5|4598|4596.5|266
1635507410000|2021-10-29 11:36:50|4598.5|4597.5|4598|4597|4598.5|4597.5|4598|4597|100
1635507430000|2021-10-29 11:37:10|4598.5|4597.5|4598.5|4597.5|4598.5|4597.5|4598.5|4597.5|67
1635507440000|2021-10-29 11:37:20|4599|4598|4597.5|4596.5|4600|4598.5|4597.5|4596.5|1205
1635507450000|2021-10-29 11:37:30|4598||4598||4598||4598||0
1635507480000|2021-10-29 11:38:00|4598.5|4597|4598|4596.5|4598.5|4597.5|4598|4596.5|97
1635507500000|2021-10-29 11:38:20|4598.5|4597|4598.5|4597|4598.5|4598|4598|4597|519
1635507520000|2021-10-29 11:38:40|4598||4598||4598.5||4598||5
1635507540000|2021-10-29 11:39:00|4597.5|4596.5|4598|4596.5|4598|4597|4597.5|4596.5|22
1635507550000|2021-10-29 11:39:10|4598.5|4597|4600.5|4599|4601|4599|4598.5|4597|443
1635507560000|2021-10-29 11:39:20|4601|4599.5|4602.5|4601|4602.5|4601|4600.5|4599|1037
1635507570000|2021-10-29 11:39:30||4601.5||4601.5||4601.5||4601|108
1635507580000|2021-10-29 11:39:40|||||||||150
1635507590000|2021-10-29 11:39:50|4603|4602|4604|4602.5|4604|4602.5|4602.5|4602|277
1635507600000|2021-10-29 11:40:00|4603.5||4603||4603.5||4603||315
1635507610000|2021-10-29 11:40:10|4603.5|4602|4604|4602.5|4604|4603|4602|4601|3059
1635507620000|2021-10-29 11:40:20|4603.5|4602|4603|4601.5|4604|4602|4603|4601.5|787
1635507630000|2021-10-29 11:40:30|4602.5|4601|4603|4601|4603|4601|4602|4601|380
1635507640000|2021-10-29 11:40:40|4603.5|4601.5|4603.5|4602|4604|4602|4603.5|4601.5|0
1635507650000|2021-10-29 11:40:50|4604||4603.5||4604||4603.5||0
1635507660000|2021-10-29 11:41:00|4603|4601.5|4603.5|4602|4603.5|4602|4603|4601.5|92
1635507670000|2021-10-29 11:41:10|4603|4601.5|4603|4601|4603|4601.5|4603|4601|127
1635507680000|2021-10-29 11:41:20|4602.5|4601.5|4602|4601|4602.5|4601.5|4602|4601|55
1635507690000|2021-10-29 11:41:30||4601.5||4601||4601.5||4601|127
1635507710000|2021-10-29 11:41:50|4602.5|4602|4603|4602|4603.5|4603|4602.5|4602|489
1635507720000|2021-10-29 11:42:00|4603.5|4602.5|4604|4602.5|4604.5|4603|4603.5|4602.5|359
1635507740000|2021-10-29 11:42:20|||||||||92
1635507750000|2021-10-29 11:42:30|4604.5|4603|4605|4603.5|4605|4603.5|4604|4603|332
1635507760000|2021-10-29 11:42:40|4605.5|4604|4605|4603|4605.5|4604|4604.5|4603|100
1635507770000|2021-10-29 11:42:50||4603.5||4603||4603.5||4603|0
1635507780000|2021-10-29 11:43:00||4603.5||4603.5||4603.5||4603.5|0
1635507790000|2021-10-29 11:43:10||4604||4603.5||4604||4603.5|54
1635507820000|2021-10-29 11:43:40||4604||4603.5||4604||4603.5|126
1635507830000|2021-10-29 11:43:50||4604||4604||4604||4603.5|0
1635507850000|2021-10-29 11:44:10|4605.5|4604.5|4605.5|4604.5|4605.5|4604.5|4605.5|4604|22
1635507860000|2021-10-29 11:44:20|4605|4604|4605|4604|4605|4604|4605|4604|505
1635507880000|2021-10-29 11:44:40|4604.5||4604.5||4604.5||4604.5||13
1635507900000|2021-10-29 11:45:00|4604|4603.5|4604|4603|4604.5|4603.5|4603.5|4603|980
1635507910000|2021-10-29 11:45:10|4603.5|4602.5|4603.5|4602|4604|4602.5|4603|4602|308
1635507920000|2021-10-29 11:45:20|4604|4602.5|4603.5|4602|4604|4602.5|4603.5|4602|0
1635507950000|2021-10-29 11:45:50|4603||4603||4603||4603||1
1635507960000|2021-10-29 11:46:00|4602.5|4601.5|4602|4601|4603|4601.5|4601.5|4600.5|3901
1635507970000|2021-10-29 11:46:10|4602.5|4601.5|4603|4601.5|4603|4602|4602.5|4601|173
1635507980000|2021-10-29 11:46:20|4602.5|4601|4602.5|4601|4602.5|4601|4602.5|4601|1
1635508000000|2021-10-29 11:46:40||4601.5||4601||4601.5||4601|89
1635508010000|2021-10-29 11:46:50|4602|4601.5|4602|4601|4602.5|4601.5|4602|4601|141
1635508020000|2021-10-29 11:47:00|4602.5|4601.5|4602.5|4601|4602.5|4601.5|4602.5|4601|20
1635508030000|2021-10-29 11:47:10||4601.5||4601||4601.5||4601|0
1635508040000|2021-10-29 11:47:20|4602||4602||4602||4602||0
1635508060000|2021-10-29 11:47:40|4602.5|4601.5|4602.5|4601.5|4602.5|4602|4602.5|4601.5|129
1635508070000|2021-10-29 11:47:50|4603|4602|4605|4603.5|4605|4604|4602.5|4602|3105
1635508080000|2021-10-29 11:48:00|4604.5|4603|4604|4602.5|4604.5|4603|4603.5|4602.5|562
1635508090000|2021-10-29 11:48:10|4603.5|4602|4603|4601.5|4603.5|4602|4603|4601.5|173
1635508110000|2021-10-29 11:48:30|||||||||154
1635508130000|2021-10-29 11:48:50|4603.5|4602|4603|4601.5|4604|4603|4603|4601.5|1365
1635508140000|2021-10-29 11:49:00||4602||4602||4602||4602|255
1635508150000|2021-10-29 11:49:10|4602.5|4601.5|4600|4598|4603.5|4601.5|4599|4597.5|20686
1635508160000|2021-10-29 11:49:20|4599.5|4598.5|4600|4598.5|4600|4598.5|4599|4598.5|2368
1635508170000|2021-10-29 11:49:30|4599.5|4599|4599.5|4598.5|4600|4599|4598|4597.5|5825
1635508180000|2021-10-29 11:49:40|4599|4598|4597.5|4596.5|4599|4598|4597.5|4596.5|2311
1635508190000|2021-10-29 11:49:50|||||||||15
1635508200000|2021-10-29 11:50:00|4598|4597.5|4598|4597.5|4598|4597.5|4598|4596.5|391
1635508210000|2021-10-29 11:50:10|4599|4598|4599|4597.5|4599|4598|4596|4595.5|12545
1635508220000|2021-10-29 11:50:20|4598.5|4597|4597|4596|4598.5|4597|4597|4595.5|4491
1635508230000|2021-10-29 11:50:30||4595.5||4596||4596||4595.5|80
1635508240000|2021-10-29 11:50:40|4596.5|4595.5|4597|4595.5|4597|4595.5|4596|4595.5|257
1635508260000|2021-10-29 11:51:00|||||||||100
1635508270000|2021-10-29 11:51:10|4596.5|4596|4596.5|4595.5|4596.5|4596|4596.5|4595.5|253
1635508300000|2021-10-29 11:51:40|||||||||1082
1635508310000|2021-10-29 11:51:50|4596|4595|4595.5|4595|4596|4595.5|4595|4594.5|861
1635508320000|2021-10-29 11:52:00|4596|4595.5|4596|4595.5|4596|4595.5|4596|4595.5|113
1635508330000|2021-10-29 11:52:10|4595.5|4595|4591.5|4590|4595.5|4595|4591.5|4590|3607
1635508350000|2021-10-29 11:52:30|4591||4591.5||4591.5||4591||0
1635508360000|2021-10-29 11:52:40|4591||4591||4591||4591||0
1635508370000|2021-10-29 11:52:50|4590.5|4589.5|4589|4588|4590.5|4589.5|4589|4587.5|488
1635508400000|2021-10-29 11:53:20|4589.5|4588.5|4589|4588|4589.5|4589|4589|4588|622
1635508410000|2021-10-29 11:53:30|4588.5|4587.5|4587.5|4586.5|4588.5|4587.5|4587|4586.5|1378
1635508420000|2021-10-29 11:53:40||4587||4587||4587||4587|90
1635508430000|2021-10-29 11:53:50|||||||||588
1635508440000|2021-10-29 11:54:00|4587|4586.5|4587|4585.5|4587|4586.5|4587|4585.5|170
1635508450000|2021-10-29 11:54:10|4586.5|4584.5|4586|4584.5|4586.5|4584.5|4585|4584.5|145
1635508460000|2021-10-29 11:54:20|4585.5|4585|4586|4584.5|4586.5|4585.5|4585.5|4584.5|780
1635508470000|2021-10-29 11:54:30||4585||4584.5||4585||4584.5|0
1635508520000|2021-10-29 11:55:20|4585.5|4584|4584.5|4583.5|4585.5|4584|4584|4583.5|507
1635508530000|2021-10-29 11:55:30|4584|4583|4584|4583|4584|4583|4584|4583|280
1635508540000|2021-10-29 11:55:40|4583|4582.5|4583|4582|4583|4582.5|4583|4582|239
1635508570000|2021-10-29 11:56:10|4583.5|4582.5|4584|4582|4584|4583|4583|4582|444
1635508580000|2021-10-29 11:56:20|4584.5|4582.5|4584|4583|4584.5|4583.5|4584|4582.5|921
1635508590000|2021-10-29 11:56:30|4583.5|4582.5|4583|4582|4583.5|4582.5|4583|4582|8
1635508600000|2021-10-29 11:56:40|4582.5|4581.5|4581|4579.5|4582.5|4581.5|4581|4579.5|1524
1635508610000|2021-10-29 11:56:50|4580.5|4579|4580|4579|4580.5|4579|4579.5|4579|267
1635508620000|2021-10-29 11:57:00|4580.5|4579.5|4582|4580.5|4582|4581|4580.5|4579.5|1664
1635508630000|2021-10-29 11:57:10|4583|4581|4582.5|4580.5|4583|4582|4582|4580.5|1285
1635508640000|2021-10-29 11:57:20|4582||4582||4582||4582||0
1635508660000|2021-10-29 11:57:40|4582.5|4581|4581|4580.5|4582.5|4581|4581|4580.5|714
1635508670000|2021-10-29 11:57:50|4581.5|4581|4582|4581.5|4582|4581.5|4581.5|4581|2546
1635508680000|2021-10-29 11:58:00|4582.5|4581|4581.5|4580.5|4582.5|4581.5|4581|4580.5|2375
1635508690000|2021-10-29 11:58:10|4581||4581||4581||4581||680
1635508700000|2021-10-29 11:58:20|4581.5|4580|4581|4580|4581.5|4581|4581|4580|2148
1635508710000|2021-10-29 11:58:30|4580.5|4579.5|4579.5|4579|4580.5|4579.5|4579.5|4579|351
1635508720000|2021-10-29 11:58:40|4580|4579.5|4580.5|4580|4580.5|4580|4580|4579|712
1635508730000|2021-10-29 11:58:50|4581.5|4580.5|4581|4580|4581.5|4580.5|4580.5|4579.5|332
1635508740000|2021-10-29 11:59:00|4580.5|4579.5|4580|4579|4580.5|4579.5|4580|4579|0
1635508750000|2021-10-29 11:59:10|||||||||21
1635508760000|2021-10-29 11:59:20|||||||||47
1635508770000|2021-10-29 11:59:30|4579.5|4578|4579|4577.5|4579.5|4578|4579|4577.5|100
1635508780000|2021-10-29 11:59:40||4578||4578.5||4578.5||4578|0
1635508790000|2021-10-29 11:59:50|4578.5|4578|4579|4578|4579.5|4578|4578.5|4578|1001
1635508800000|2021-10-29 12:00:00|4578.5|4578.5|4579|4578|4579|4578.5|4578.5|4578|700
1635508810000|2021-10-29 12:00:10|4579.5|4578.5|4580.5|4579|4580.5|4579.5|4579.5|4578.5|867
1635508820000|2021-10-29 12:00:20|4580|4579.5|4581|4580|4581|4580|4580|4579.5|860
1635508840000|2021-10-29 12:00:40|4580.5|4579.5|4580.5|4579.5|4580.5|4579.5|4580.5|4579.5|252
1635508850000|2021-10-29 12:00:50|4581|4580|4584|4582.5|4584|4582.5|4581|4580|1762
1635508860000|2021-10-29 12:01:00|4583.5|4581.5|4581.5|4580|4583.5|4582.5|4581.5|4580|586
1635508870000|2021-10-29 12:01:10|4581||4581||4581||4581||0
1635508890000|2021-10-29 12:01:30|4580.5||4580.5||4580.5||4580.5||4
1635508910000|2021-10-29 12:01:50|4581|4580.5|4581|4580|4581.5|4581|4581|4580|1595
1635508920000|2021-10-29 12:02:00|4580.5||4581||4581||4580.5||195
1635508930000|2021-10-29 12:02:10|4580.5|4579.5|4579|4577.5|4580.5|4579.5|4578.5|4577|1290
1635508940000|2021-10-29 12:02:20|||||||||52
1635508950000|2021-10-29 12:02:30|4578.5|4577|4578.5|4577|4579|4577|4578.5|4577|189
1635508960000|2021-10-29 12:02:40|||||||||8
1635508990000|2021-10-29 12:03:10|4579|4577.5|4579.5|4578.5|4579.5|4578.5|4579|4577|1040
1635509000000|2021-10-29 12:03:20|4580|4579|4581|4580|4581|4580.5|4579.5|4579|555
1635509010000|2021-10-29 12:03:30|4580.5|4579.5|4580|4578.5|4580.5|4579.5|4579|4578.5|818
1635509020000|2021-10-29 12:03:40||4579||4579.5||4579.5||4579|51
1635509030000|2021-10-29 12:03:50|4581|4580|4580.5|4579|4581|4580.5|4580.5|4579|915
1635509040000|2021-10-29 12:04:00|4580|4579.5|4580.5|4579.5|4580.5|4579.5|4579.5|4579.5|311
1635509060000|2021-10-29 12:04:20|||||||||100
1635509090000|2021-10-29 12:04:50|||||||||130
1635509110000|2021-10-29 12:05:10|4580|4579|4580|4579|4580|4579|4580|4579|34
1635509160000|2021-10-29 12:06:00|4580.5|4579.5|4581.5|4580.5|4581.5|4580.5|4580|4579.5|1420
1635509170000|2021-10-29 12:06:10|4581|4580|4581|4580|4581|4580|4581|4580|323
1635509180000|2021-10-29 12:06:20|4580.5|4580.5|4580|4579.5|4580.5|4580.5|4580|4579|1347
1635509190000|2021-10-29 12:06:30|4581||4581||4581||4581||351
1635509200000|2021-10-29 12:06:40|4581.5|4580|4581.5|4580.5|4582|4581|4581.5|4580|1369
1635509220000|2021-10-29 12:07:00|4582|4581|4581.5|4580.5|4582|4581|4581.5|4580.5|337
1635509230000|2021-10-29 12:07:10|4581|4580|4580|4579|4581|4580|4580|4579|540
1635509260000|2021-10-29 12:07:40|4579.5|4578.5|4578.5|4577|4580|4578.5|4578.5|4577|546
1635509270000|2021-10-29 12:07:50|4578||4578||4578||4578||11
1635509280000|2021-10-29 12:08:00|4577.5|4576.5|4577.5|4576|4577.5|4576.5|4577|4576|391
1635509300000|2021-10-29 12:08:20||4576.5||4576||4576.5||4576|51
1635509310000|2021-10-29 12:08:30|4578|4576.5|4579|4577.5|4579|4577.5|4578|4576.5|557
1635509320000|2021-10-29 12:08:40|4578.5|4577|4577.5|4576.5|4578.5|4577|4577.5|4576.5|465
1635509330000|2021-10-29 12:08:50|||||||||6
1635509340000|2021-10-29 12:09:00|4578.5|4577|4579|4577.5|4579|4577.5|4578.5|4577|122
1635509370000|2021-10-29 12:09:30|4578.5||4578.5||4578.5||4578.5||0
1635509380000|2021-10-29 12:09:40|4578|4577|4578.5|4577|4578.5|4577|4578|4577|9
1635509390000|2021-10-29 12:09:50||4577.5||4577.5||4577.5||4577.5|22
1635509400000|2021-10-29 12:10:00||4577||4577||4577||4577|198
1635509410000|2021-10-29 12:10:10|4578|4576.5|4573.5|4572|4578.5|4576.5|4573|4571.5|15584
1635509420000|2021-10-29 12:10:20|||||||||32
1635509430000|2021-10-29 12:10:30|4573||4573||4573||4573||300
1635509440000|2021-10-29 12:10:40|4572.5|4571.5|4572|4571.5|4573.5|4572.5|4572|4571.5|2164
1635509450000|2021-10-29 12:10:50|4572.5|4572|4571.5|4570|4573.5|4572|4571|4570|658
1635509460000|2021-10-29 12:11:00||4570.5||4570||4570.5||4570|3
1635509470000|2021-10-29 12:11:10|4572|4570.5|4571.5|4570|4572.5|4571.5|4571.5|4570|700
1635509480000|2021-10-29 12:11:20|4571|4569.5|4568.5|4567|4571|4569.5|4568.5|4566.5|679
1635509490000|2021-10-29 12:11:30|4569|4567.5|4569|4568|4569.5|4568.5|4569|4567.5|282
1635509500000|2021-10-29 12:11:40|4568.5|4567.5|4568.5|4567.5|4568.5|4568|4568.5|4567.5|29
1635509510000|2021-10-29 12:11:50|4568|4568|4569.5|4568|4569.5|4568.5|4568|4568|1530
1635509520000|2021-10-29 12:12:00|4569||4569||4569||4569||0
1635509530000|2021-10-29 12:12:10|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|112
1635509540000|2021-10-29 12:12:20|||||||||6
1635509550000|2021-10-29 12:12:30|4570|4569|4568.5|4567.5|4571|4569|4568.5|4567.5|2429
1635509560000|2021-10-29 12:12:40|4568|4567|4569.5|4568|4569.5|4568|4568|4566.5|2729
1635509570000|2021-10-29 12:12:50|4570|4568.5|4570|4568.5|4571|4570|4569.5|4568.5|1057
1635509580000|2021-10-29 12:13:00|4569.5|4568|4568|4566.5|4569.5|4568|4568|4566.5|268
1635509590000|2021-10-29 12:13:10||4567||4566.5||4567.5||4566.5|125
1635509600000|2021-10-29 12:13:20|4567.5|4566|4567|4566|4567.5|4566|4567|4566|274
1635509610000|2021-10-29 12:13:30|4566.5|4565.5|4565|4563.5|4566.5|4565.5|4565|4563.5|555
1635509620000|2021-10-29 12:13:40|4565.5|4564|4565.5|4564|4566|4564.5|4565.5|4564|3127
1635509630000|2021-10-29 12:13:50|4565||4565||4565||4565||0
1635509640000|2021-10-29 12:14:00|||||||||70
1635509650000|2021-10-29 12:14:10|4565.5|4564.5|4567|4565.5|4567|4565.5|4565.5|4564|1321
1635509660000|2021-10-29 12:14:20|4568|4566|4569|4567.5|4569|4567.5|4568|4566|197
1635509680000|2021-10-29 12:14:40|4568.5|4567|4567|4566|4568.5|4567|4567|4566|843
1635509690000|2021-10-29 12:14:50|4567.5|4566.5|4568|4566.5|4568|4567.5|4567.5|4566.5|257
1635509700000|2021-10-29 12:15:00|||||||||111
1635509710000|2021-10-29 12:15:10|||||||||20
1635509720000|2021-10-29 12:15:20|||||||||326
1635509730000|2021-10-29 12:15:30|4567.5||4568||4568||4567.5||0
1635509750000|2021-10-29 12:15:50|4567.5||4568||4568||4567.5||1
1635509760000|2021-10-29 12:16:00|4567.5|4566|4566.5|4565.5|4567.5|4566|4566.5|4565.5|850
1635509770000|2021-10-29 12:16:10|4566|4565|4566.5|4565|4567|4565.5|4566|4565|101
1635509780000|2021-10-29 12:16:20|4566|4564.5|4565|4563.5|4566|4564.5|4564.5|4563|510
1635509790000|2021-10-29 12:16:30|||||||||25
1635509800000|2021-10-29 12:16:40|4565.5|4564|4566.5|4565|4566.5|4565|4565.5|4564|830
1635509810000|2021-10-29 12:16:50|4566|4564.5|4565.5|4564.5|4566|4564.5|4565.5|4564.5|39
1635509820000|2021-10-29 12:17:00|4565|4564|4565|4563.5|4565.5|4564.5|4565|4563.5|332
1635509840000|2021-10-29 12:17:20|4566|4564|4563.5|4562.5|4566|4564|4563|4562.5|8505
1635509850000|2021-10-29 12:17:30|4564|4563|4563.5|4562.5|4564.5|4563|4562.5|4561.5|5257
1635509860000|2021-10-29 12:17:40|4563|4561.5|4562.5|4561.5|4563|4561.5|4562.5|4561.5|407
1635509870000|2021-10-29 12:17:50|4562|4561|4561|4560|4562.5|4561|4561|4560|369
1635509880000|2021-10-29 12:18:00|4561.5|4560.5|4562|4560.5|4562.5|4561.5|4561.5|4560.5|743
1635509890000|2021-10-29 12:18:10|4562.5|4561|4562.5|4561.5|4562.5|4561.5|4562.5|4561|0
1635509900000|2021-10-29 12:18:20|4563|4562|4565.5|4563.5|4565.5|4564.5|4563|4562|1124
1635509910000|2021-10-29 12:18:30|4566|4564|4564.5|4563|4566|4564.5|4563.5|4563|3017
1635509920000|2021-10-29 12:18:40|4564|4562.5|4564.5|4563|4564.5|4563|4563.5|4562.5|786
1635509930000|2021-10-29 12:18:50|4564|4562.5|4564|4562.5|4564.5|4562.5|4564|4562.5|22
1635509940000|2021-10-29 12:19:00|4563.5|4563|4563.5|4562|4563.5|4563|4563|4562|311
1635509950000|2021-10-29 12:19:10|4563|4561.5|4562.5|4561|4563.5|4561.5|4562|4560.5|165
1635509970000|2021-10-29 12:19:30|||||||||435
1635510000000|2021-10-29 12:20:00|4563|4561.5|4562.5|4560.5|4564|4562.5|4561.5|4560.5|4331
1635510010000|2021-10-29 12:20:10|4563|4561|4563.5|4561.5|4563.5|4562|4563|4561|633
1635510020000|2021-10-29 12:20:20|4564|4562|4566|4565|4566.5|4565.5|4564|4562|3815
1635510030000|2021-10-29 12:20:30|4566.5|4564.5|4564.5|4563|4567|4565|4564.5|4563|3604
1635510040000|2021-10-29 12:20:40|4564|4562|4563|4562|4564|4562|4563|4562|64
1635510060000|2021-10-29 12:21:00|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|124
1635510070000|2021-10-29 12:21:10|||||||||76
1635510090000|2021-10-29 12:21:30|4562|4560.5|4562.5|4561|4562.5|4561|4561.5|4560|763
1635510100000|2021-10-29 12:21:40|4563|4561.5|4565.5|4564.5|4566.5|4565|4563|4561.5|2073
1635510110000|2021-10-29 12:21:50|4565|4564|4563.5|4562.5|4565.5|4564|4563.5|4562.5|754
1635510120000|2021-10-29 12:22:00|4563|4562|4562.5|4561|4563|4562|4562.5|4561|111
1635510140000|2021-10-29 12:22:20|4562|4560.5|4562.5|4561|4562.5|4561|4562|4560.5|125
1635510170000|2021-10-29 12:22:50|4562||4562||4562||4562||0
1635510180000|2021-10-29 12:23:00|4561.5|4560.5|4560.5|4559.5|4561.5|4560.5|4560.5|4559.5|416
1635510190000|2021-10-29 12:23:10|4561|4560|4558.5|4557|4561.5|4560|4558|4556.5|1383
1635510200000|2021-10-29 12:23:20|4559|4557.5|4558.5|4556.5|4559|4557.5|4558|4556.5|0
1635510210000|2021-10-29 12:23:30|4558||4558||4558.5||4558||0
1635510220000|2021-10-29 12:23:40|4557.5|4556|4557.5|4556.5|4557.5|4556.5|4557.5|4556|15
1635510240000|2021-10-29 12:24:00|4558|4557|4558|4557|4558|4557|4557.5|4557|276
1635510250000|2021-10-29 12:24:10|4558.5|4557.5|4559|4557.5|4559.5|4558|4558|4557|1683
1635510260000|2021-10-29 12:24:20|4558.5|4557|4558|4556.5|4558.5|4557.5|4558|4556.5|1059
1635510270000|2021-10-29 12:24:30|4558.5|4557|4558.5|4557|4559|4557|4558|4556.5|67
1635510280000|2021-10-29 12:24:40|4558|4556.5|4558.5|4557|4558.5|4557|4558|4556.5|0
1635510290000|2021-10-29 12:24:50|4558|4556.5|4558.5|4557|4558.5|4557|4558|4556.5|0
1635510300000|2021-10-29 12:25:00|4558|4556.5|4558.5|4557|4558.5|4557|4557.5|4556.5|126
1635510310000|2021-10-29 12:25:10|4559|4557.5|4559|4557.5|4559|4558.5|4558.5|4557.5|1038
1635510320000|2021-10-29 12:25:20|4558.5||4558.5||4559||4558.5||6
1635510330000|2021-10-29 12:25:30|||||||||31
1635510350000|2021-10-29 12:25:50|4559|4558|4558.5|4557.5|4559|4558|4558.5|4557.5|377
1635510360000|2021-10-29 12:26:00|4558|4557|4557|4555.5|4558.5|4557|4556.5|4555.5|2030
1635510370000|2021-10-29 12:26:10|4556.5|4555|4556|4555|4556.5|4555|4556|4555|1127
1635510380000|2021-10-29 12:26:20|4555.5|4554|4555|4554|4555.5|4554|4555|4553.5|173
1635510390000|2021-10-29 12:26:30|4554.5|4553.5|4553.5|4552|4554.5|4553.5|4552.5|4552|7956
1635510400000|2021-10-29 12:26:40|4554|4552.5|4553.5|4553|4554.5|4553|4553.5|4552|3327
1635510410000|2021-10-29 12:26:50|4554.5|4553.5|4557|4555.5|4558|4556|4554.5|4553.5|3107
1635510420000|2021-10-29 12:27:00|4556.5|4555|4558|4556|4558|4556|4556|4555|450
1635510430000|2021-10-29 12:27:10|||||||||25
1635510440000|2021-10-29 12:27:20|4557.5||4557.5||4557.5||4557.5||0
1635510470000|2021-10-29 12:27:50|4557|4555.5|4556.5|4555.5|4557|4555.5|4556.5|4555.5|1370
1635510480000|2021-10-29 12:28:00|4556|4555|4556|4555|4556.5|4555|4555.5|4555|185
1635510490000|2021-10-29 12:28:10|4556.5|4555.5|4557|4555.5|4557|4555.5|4556.5|4555.5|247
1635510520000|2021-10-29 12:28:40|||||||||32
1635510560000|2021-10-29 12:29:20|4557.5|4556|4557|4555.5|4557.5|4556.5|4557|4555.5|817
1635510570000|2021-10-29 12:29:30|||||||||166
1635510590000|2021-10-29 12:29:50|4557.5|4556|4560|4557.5|4560|4557.5|4557.5|4556|569
1635510600000|2021-10-29 12:30:00|4559|4558|4557.5|4555.5|4560|4558.5|4557|4555|6034
1635510610000|2021-10-29 12:30:10||4556||4556.5||4556.5||4556|0
1635510620000|2021-10-29 12:30:20|4557|4556|4557.5|4556.5|4557.5|4556.5|4557|4555.5|128
1635510630000|2021-10-29 12:30:30|4558|4557|4558.5|4557|4559|4557|4557.5|4557|585
1635510640000|2021-10-29 12:30:40|4558|4556.5|4558|4556.5|4558.5|4557|4557|4556.5|355
1635510650000|2021-10-29 12:30:50|4557.5|4556|4556.5|4555|4557.5|4556|4555.5|4553.5|1486
1635510660000|2021-10-29 12:31:00|4557.5|4555.5|4557.5|4556|4558|4557|4557.5|4555.5|19490
1635510670000|2021-10-29 12:31:10|4557|4555|4553.5|4552|4557|4555|4552|4550.5|2135
1635510680000|2021-10-29 12:31:20||4552.5||4552||4552.5||4552|75
1635510690000|2021-10-29 12:31:30|4554|4552.5|4556.5|4554|4556.5|4555|4553.5|4552.5|1706
1635510700000|2021-10-29 12:31:40|4556|4554.5|4556.5|4556|4557.5|4556|4555.5|4554.5|68
1635510710000|2021-10-29 12:31:50|4557.5|4556.5|4558|4557|4558.5|4557|4557.5|4556.5|89
1635510720000|2021-10-29 12:32:00|4557.5|4556.5|4557.5|4556.5|4557.5|4556.5|4557.5|4556.5|89
1635510730000|2021-10-29 12:32:10|4558|4557|4559.5|4558|4559.5|4558|4558|4557|225
1635510740000|2021-10-29 12:32:20|4560|4558.5|4561|4560|4561|4560|4560|4558.5|150
1635510750000|2021-10-29 12:32:30|4561.5|4560.5|4561.5|4560.5|4561.5|4560.5|4561.5|4560|575
1635510760000|2021-10-29 12:32:40|4561|4560|4561|4559.5|4562|4561|4560|4558.5|3412
1635510770000|2021-10-29 12:32:50|4561.5|4560|4560|4558.5|4561.5|4560|4560|4558.5|365
1635510780000|2021-10-29 12:33:00|4559.5|4557.5|4558|4556.5|4559.5|4557.5|4557.5|4556|898
1635510790000|2021-10-29 12:33:10|4558.5|4557|4558.5|4557|4558.5|4557|4558.5|4557|0
1635510810000|2021-10-29 12:33:30|4559|4557.5|4560|4558|4560|4559|4559|4557.5|553
1635510820000|2021-10-29 12:33:40|4559.5||4559||4560||4559||68
1635510830000|2021-10-29 12:33:50|4559.5|4558.5|4559.5|4558|4560|4558.5|4559.5|4558|0
1635510840000|2021-10-29 12:34:00|4559|4558.5|4559.5|4558.5|4559.5|4558.5|4559|4558.5|76
1635510850000|2021-10-29 12:34:10||4558||4558||4558||4558|0
1635510860000|2021-10-29 12:34:20|4559||4559.5||4559.5||4559||0
1635510870000|2021-10-29 12:34:30|4560.5|4558.5|4561|4559.5|4561|4559.5|4560.5|4558.5|454
1635510880000|2021-10-29 12:34:40|4561.5|4560|4562|4560.5|4562|4560.5|4561.5|4560|579
1635510890000|2021-10-29 12:34:50|4562.5|4561|4563|4561.5|4563.5|4561.5|4562.5|4561|197
1635510900000|2021-10-29 12:35:00|4562.5|4561|4560|4558.5|4562.5|4561|4560|4558.5|1347
1635510910000|2021-10-29 12:35:10|4559.5|4558|4557|4555|4559.5|4558|4557|4555|761
1635510920000|2021-10-29 12:35:20|4557.5|4555.5|4557.5|4556|4558|4556|4556.5|4555|1
1635510930000|2021-10-29 12:35:30|4557|4555.5|4556.5|4555|4557|4555.5|4556|4554.5|866
1635510940000|2021-10-29 12:35:40|4556|4554.5|4556.5|4556|4557.5|4556|4555.5|4554.5|203
1635510950000|2021-10-29 12:35:50|4557.5|4555.5|4558.5|4556.5|4558.5|4556.5|4557.5|4555|165
1635510960000|2021-10-29 12:36:00||4557||4557||4557||4557|0
1635510970000|2021-10-29 12:36:10||4557.5||4557.5||4557.5||4557.5|66
1635510980000|2021-10-29 12:36:20|||||||||123
1635511010000|2021-10-29 12:36:50|4559|4558|4560.5|4559|4560.5|4559|4559|4558|512
1635511020000|2021-10-29 12:37:00|4560|4558.5|4559|4558|4560|4558.5|4559|4558|315
1635511050000|2021-10-29 12:37:30|4559.5|4558.5|4561|4559.5|4561.5|4559.5|4559.5|4558.5|571
1635511060000|2021-10-29 12:37:40|4561.5||4561||4561.5||4561||220
1635511070000|2021-10-29 12:37:50|4560.5|4560|4559.5|4559|4561|4560|4559.5|4559|887
1635511080000|2021-10-29 12:38:00|4559|4558.5|4559|4558|4559|4558.5|4558.5|4558|348
1635511090000|2021-10-29 12:38:10|4559.5|4558.5|4560.5|4559.5|4560.5|4559.5|4559.5|4558.5|178
1635511100000|2021-10-29 12:38:20|4560|4558.5|4559|4558|4560|4558.5|4559|4558|950
1635511110000|2021-10-29 12:38:30|||||||||10
1635511120000|2021-10-29 12:38:40||4558.5||4558||4558.5||4558|68
1635511130000|2021-10-29 12:38:50|||||||||10
1635511150000|2021-10-29 12:39:10||4558.5||4558||4558.5||4558|0
1635511160000|2021-10-29 12:39:20|4558.5|4557.5|4558|4556.5|4559|4557.5|4557.5|4556.5|2108
1635511170000|2021-10-29 12:39:30|4557.5|4557|4557|4555.5|4558|4557.5|4556.5|4555.5|1118
1635511180000|2021-10-29 12:39:40|4556.5|4554.5|4556.5|4555|4556.5|4555|4556|4554.5|398
1635511190000|2021-10-29 12:39:50|4556|4554.5|4556|4554.5|4556|4555|4556|4554.5|194
1635511200000|2021-10-29 12:40:00|4555.5|4554|4555|4554|4556|4554|4555|4554|1063
1635511210000|2021-10-29 12:40:10|4555.5|4554.5|4556|4554.5|4556|4555.5|4555|4554|1204
1635511220000|2021-10-29 12:40:20|4556.5|4555.5|4557|4555.5|4557|4555.5|4556.5|4555.5|250
1635511230000|2021-10-29 12:40:30|4556.5|4555|4557.5|4556|4557.5|4556.5|4556|4555|1500
1635511240000|2021-10-29 12:40:40|4557|4555.5|4556|4555|4557|4555.5|4556|4555|59
1635511250000|2021-10-29 12:40:50|||||||||80
1635511260000|2021-10-29 12:41:00|4555.5|4554|4555|4554|4555.5|4555|4555|4553.5|1590
1635511270000|2021-10-29 12:41:10|4555.5|4554.5|4556|4555|4556|4555|4555.5|4554.5|268
1635511280000|2021-10-29 12:41:20|4556.5|4555.5|4561|4560|4561|4560.5|4556.5|4555|6609
1635511290000|2021-10-29 12:41:30|4560.5|4559.5|4557|4555|4560.5|4559.5|4557|4555|1056
1635511300000|2021-10-29 12:41:40|4556.5|4554.5|4555|4553.5|4556.5|4554.5|4554|4553|1518
1635511310000|2021-10-29 12:41:50||4554||4553.5||4554||4553.5|12
1635511320000|2021-10-29 12:42:00|||||||||87
1635511330000|2021-10-29 12:42:10|4554.5|4553|4554.5|4553|4555|4553.5|4552.5|4550.5|1472
1635511350000|2021-10-29 12:42:30|4554|4552.5|4554|4552|4554|4552.5|4554|4551.5|141
1635511360000|2021-10-29 12:42:40|4553.5|4552.5|4553.5|4552|4553.5|4553|4553.5|4552|4
1635511370000|2021-10-29 12:42:50|4553||4553||4553||4553||0
1635511380000|2021-10-29 12:43:00|4553.5|4552.5|4556|4554.5|4556|4554.5|4553.5|4552.5|434
1635511390000|2021-10-29 12:43:10|4555.5||4556||4556||4555.5||18
1635511400000|2021-10-29 12:43:20|||||||||109
1635511410000|2021-10-29 12:43:30|4555.5|4554|4555|4554|4555.5|4554|4555|4554|2
1635511420000|2021-10-29 12:43:40|4555.5|4555|4554.5|4553.5|4555.5|4555|4554|4553|1521
1635511430000|2021-10-29 12:43:50|4555|4554|4554.5|4553.5|4555|4554.5|4554.5|4553.5|3
1635511440000|2021-10-29 12:44:00|||||||||47
1635511450000|2021-10-29 12:44:10|4554|4553|4553.5|4552|4554|4553|4553.5|4552|501
1635511460000|2021-10-29 12:44:20||4552.5||4552||4552.5||4552|0
1635511470000|2021-10-29 12:44:30||4552.5||4552||4552.5||4552|0
1635511480000|2021-10-29 12:44:40|4553||4553.5||4553.5||4553||0
1635511490000|2021-10-29 12:44:50|4553||4553.5||4553.5||4552.5||222
1635511500000|2021-10-29 12:45:00|4553|4551.5|4553.5|4552.5|4553.5|4552.5|4552|4551|604
1635511510000|2021-10-29 12:45:10|4554|4553|4553.5|4552.5|4554|4553.5|4553.5|4552.5|123
1635511520000|2021-10-29 12:45:20|4554|4553|4555|4553.5|4556|4554.5|4554|4553|301
1635511530000|2021-10-29 12:45:30|4554.5|4553|4555|4554|4555|4554|4554.5|4553|1855
1635511550000|2021-10-29 12:45:50|4554.5||4555||4555||4554.5||0
1635511560000|2021-10-29 12:46:00|4554.5|4553.5|4554.5|4553.5|4555|4554|4554.5|4553.5|135
1635511570000|2021-10-29 12:46:10|4554|4553|4554|4552.5|4555|4554|4553|4552|7669
1635511580000|2021-10-29 12:46:20|4554.5|4553|4554|4553|4554.5|4553|4554|4552.5|111
1635511590000|2021-10-29 12:46:30|4554.5|4553.5|4555|4553.5|4555|4553.5|4554|4553.5|441
1635511600000|2021-10-29 12:46:40|4554.5||4554.5||4554.5||4554.5||0
1635511610000|2021-10-29 12:46:50|4555|4554|4555|4553.5|4555|4554|4554.5|4553.5|194
1635511620000|2021-10-29 12:47:00|4554.5|4553|4555|4553.5|4555|4553.5|4554|4553|3088
1635511660000|2021-10-29 12:47:40|4554.5|4553|4552.5|4551.5|4554.5|4553|4552.5|4551.5|1080
1635511680000|2021-10-29 12:48:00|4552|4550.5|4550.5|4549.5|4552|4550.5|4550.5|4549.5|1009
1635511690000|2021-10-29 12:48:10|4551|4550|4552.5|4551|4552.5|4552|4551|4550|596
1635511700000|2021-10-29 12:48:20|4552|4550.5|4552|4550.5|4552|4550.5|4551.5|4550.5|0
1635511710000|2021-10-29 12:48:30||4551||4550.5||4551||4550.5|32
1635511720000|2021-10-29 12:48:40|4552.5|4551|4552.5|4551|4552.5|4551.5|4552.5|4550.5|287
1635511730000|2021-10-29 12:48:50|4552|4551.5|4550|4548.5|4552|4551.5|4549.5|4548|1662
1635511740000|2021-10-29 12:49:00|||||||||18
1635511760000|2021-10-29 12:49:20|||||||||85
1635511770000|2021-10-29 12:49:30|4549.5|4548|4549|4547.5|4549.5|4548.5|4549|4547.5|680
1635511780000|2021-10-29 12:49:40|4550|4548|4550|4548|4550|4548|4550|4548|331
1635511790000|2021-10-29 12:49:50|||||||||218
1635511800000|2021-10-29 12:50:00|4549.5|4547.5|4549.5|4548|4550|4548|4549|4547.5|125
1635511810000|2021-10-29 12:50:10|4549|4547.5|4548|4546.5|4549|4547.5|4547.5|4546.5|931
1635511820000|2021-10-29 12:50:20|4547.5|4546|4547|4546|4547.5|4546|4547|4546|367
1635511840000|2021-10-29 12:50:40|||||||||93
1635511850000|2021-10-29 12:50:50|4547.5|4546.5|4547.5|4546.5|4547.5|4546.5|4547|4546.5|319
1635511860000|2021-10-29 12:51:00||4547||4547||4547||4547|122
1635511870000|2021-10-29 12:51:10|4547|4546.5|4548.5|4547|4549|4547.5|4546|4545.5|3488
1635511880000|2021-10-29 12:51:20|4548|4546|4547.5|4546|4548|4546.5|4547.5|4546|1
1635511890000|2021-10-29 12:51:30|4547||4547||4547||4547||0
1635511910000|2021-10-29 12:51:50|4547.5|4546.5|4548|4546.5|4548|4547|4547.5|4546.5|1019
1635511920000|2021-10-29 12:52:00|4547.5|4546|4546|4545|4547.5|4546|4546|4543.5|832
1635511940000|2021-10-29 12:52:20|4545.5|4544.5|4546|4545|4546.5|4545|4545.5|4544.5|675
1635511950000|2021-10-29 12:52:30|4547|4545.5|4547|4545.5|4547|4545.5|4547|4545|0
1635511960000|2021-10-29 12:52:40|||||||||206
1635511980000|2021-10-29 12:53:00|4546.5||4547||4547||4546.5||0
1635511990000|2021-10-29 12:53:10||4546||4546||4546||4546|0
1635512010000|2021-10-29 12:53:30|4547.5|4546.5|4548.5|4546.5|4549|4547|4547.5|4546.5|105
1635512020000|2021-10-29 12:53:40|4549|4547|4548.5|4547.5|4549|4548.5|4548.5|4546.5|1222
1635512030000|2021-10-29 12:53:50|4548|4547|4548.5|4547|4548.5|4547|4547.5|4547|871
1635512040000|2021-10-29 12:54:00||4547.5||4547.5||4547.5||4547.5|0
1635512050000|2021-10-29 12:54:10|4548|4547|4548|4547|4548|4547|4548|4547|0
1635512080000|2021-10-29 12:54:40|4547.5|4546.5|4547.5|4546.5|4547.5|4546.5|4547.5|4546.5|49
1635512090000|2021-10-29 12:54:50|4548.5|4547|4549.5|4548.5|4549.5|4548.5|4548.5|4547|1416
1635512100000|2021-10-29 12:55:00|4550|4549|4554|4552.5|4555.5|4555|4550|4549|5061
1635512110000|2021-10-29 12:55:10|4553.5|4552|4551.5|4549.5|4553.5|4552|4550.5|4549.5|3240
1635512120000|2021-10-29 12:55:20|4552|4550|4551.5|4549.5|4552|4550.5|4551.5|4549.5|0
1635512130000|2021-10-29 12:55:30|4552|4550|4553.5|4552|4553.5|4552.5|4552|4550|1264
1635512140000|2021-10-29 12:55:40|4554|4552.5|4553.5|4552.5|4554|4553|4553.5|4552.5|268
1635512150000|2021-10-29 12:55:50|4554|4553|4556|4554.5|4556|4554.5|4554|4553|116
1635512160000|2021-10-29 12:56:00|4556.5|4555|4556.5|4555|4557|4555.5|4556.5|4555|427
1635512170000|2021-10-29 12:56:10||4555.5||4555||4555.5||4555|258
1635512180000|2021-10-29 12:56:20||4555.5||4555.5||4555.5||4555.5|0
1635512190000|2021-10-29 12:56:30|4557.5|4556|4557.5|4556.5|4557.5|4556.5|4557.5|4556|76
1635512200000|2021-10-29 12:56:40|4558.5|4557|4561|4560|4561|4560|4558.5|4557|2753
1635512210000|2021-10-29 12:56:50|4561.5|4560.5|4561|4559.5|4562|4560.5|4560|4559|3851
1635512220000|2021-10-29 12:57:00|4560|4559|4560|4558.5|4560|4559|4560|4558|605
1635512240000|2021-10-29 12:57:20|4559.5|4558|4557|4556|4559.5|4558.5|4556.5|4555.5|908
1635512250000|2021-10-29 12:57:30||4556.5||4556.5||4556.5||4556|0
1635512260000|2021-10-29 12:57:40|4557.5|4557|4558|4556.5|4558|4557.5|4557.5|4556.5|201
1635512270000|2021-10-29 12:57:50|4557.5||4557.5||4557.5||4557.5||0
1635512280000|2021-10-29 12:58:00|4558|4557|4558|4556.5|4558|4557|4557.5|4556.5|148
1635512290000|2021-10-29 12:58:10|4558.5|4557|4559|4557|4559|4557.5|4558|4557|332
1635512300000|2021-10-29 12:58:20|4558.5|4556.5|4556|4555.5|4558.5|4556.5|4556|4555.5|1812
1635512310000|2021-10-29 12:58:30|4556.5|4555|4555|4553.5|4556.5|4555|4555|4553.5|241
1635512330000|2021-10-29 12:58:50|4554.5|4553|4554|4552.5|4554.5|4553|4553|4551.5|1259
1635512340000|2021-10-29 12:59:00|||||||||300
1635512350000|2021-10-29 12:59:10|4554.5|4553|4555|4553.5|4556|4554|4554|4553|817
1635512360000|2021-10-29 12:59:20|||||||||157
1635512380000|2021-10-29 12:59:40|||||||||180
1635512390000|2021-10-29 12:59:50|4554.5|4554|4554.5|4554|4555|4554|4554.5|4554|150
1635512400000|2021-10-29 13:00:00|4555|4554.5|4557|4556|4557|4556|4554.5|4554.5|977
1635512410000|2021-10-29 13:00:10|4557.5||4557.5||4558||4557.5||16
1635512420000|2021-10-29 13:00:20|4558|4556.5|4557.5|4557|4558|4557|4557.5|4556.5|117
1635512430000|2021-10-29 13:00:30|4557|4556.5|4557|4555.5|4557|4556.5|4556|4555.5|1119
1635512440000|2021-10-29 13:00:40|4556.5|4555|4556|4555|4556.5|4555|4556|4555|84
1635512450000|2021-10-29 13:00:50|4555.5|4554|4555.5|4553.5|4555.5|4554|4555.5|4553.5|347
1635512460000|2021-10-29 13:01:00|4555|4553|4555|4553.5|4555|4553.5|4554|4552.5|883
1635512470000|2021-10-29 13:01:10|4554.5|4553|4554.5|4553.5|4555|4554.5|4554|4553|951
1635512480000|2021-10-29 13:01:20|4554|4553|4553.5|4552|4554|4553|4553|4551.5|347
1635512490000|2021-10-29 13:01:30|4554|4552.5|4554|4553|4554|4553|4554|4552.5|0
1635512500000|2021-10-29 13:01:40|4554.5|4553.5|4555.5|4555|4555.5|4555|4554|4553|529
1635512510000|2021-10-29 13:01:50|4555|4554.5|4554.5|4553.5|4555|4554.5|4554.5|4553.5|365
1635512520000|2021-10-29 13:02:00|4554|4553|4554|4552|4554|4553|4554|4552|240
1635512540000|2021-10-29 13:02:20|||||||||102
1635512580000|2021-10-29 13:03:00|||||||||70
1635512590000|2021-10-29 13:03:10|4553.5|4551.5|4553|4552|4553.5|4552|4553|4551.5|599
1635512600000|2021-10-29 13:03:20|4552.5|4551.5|4553|4552.5|4553|4552.5|4552|4551.5|352
1635512610000|2021-10-29 13:03:30|||||||||54
1635512630000|2021-10-29 13:03:50|4552.5|4551.5|4553|4551.5|4553|4552|4552.5|4551.5|108
1635512650000|2021-10-29 13:04:10||4552||4551.5||4552||4551.5|70
1635512670000|2021-10-29 13:04:30|4552.5|4551|4551.5|4550.5|4552.5|4551|4551|4550|1146
1635512680000|2021-10-29 13:04:40|4552|4551|4553|4551.5|4553|4551.5|4552|4551|4
1635512690000|2021-10-29 13:04:50|4553.5|4552|4557.5|4555.5|4558|4556.5|4553|4551.5|1117
1635512700000|2021-10-29 13:05:00|4557|4556|4557|4555.5|4557|4556.5|4557|4555.5|61
1635512720000|2021-10-29 13:05:20|4556.5|4556|4557.5|4556|4558|4557|4556.5|4555.5|1242
1635512730000|2021-10-29 13:05:30|4557|4555.5|4554.5|4553.5|4558|4556|4554|4553|11872
1635512740000|2021-10-29 13:05:40|4555|4554|4556.5|4554.5|4556.5|4555.5|4555|4554|496
1635512750000|2021-10-29 13:05:50|4556||4555.5||4556.5||4555.5||153
1635512760000|2021-10-29 13:06:00|4556|4555|4556|4554.5|4557|4555.5|4556|4554.5|142
1635512770000|2021-10-29 13:06:10|||||||||25
1635512780000|2021-10-29 13:06:20|4555.5|4555|4555|4554|4555.5|4555|4555|4554|452
1635512790000|2021-10-29 13:06:30|4556|4554.5|4556|4554.5|4556|4554.5|4555.5|4554|0
1635512800000|2021-10-29 13:06:40|4555.5||4556||4556||4555.5||3
1635512810000|2021-10-29 13:06:50|4555.5||4556||4556||4555.5||100
1635512820000|2021-10-29 13:07:00|4555.5|4554|4554.5|4553.5|4555.5|4554|4553.5|4552.5|1411
1635512830000|2021-10-29 13:07:10|4554|4553|4556|4554.5|4556|4554.5|4554|4553|487
1635512840000|2021-10-29 13:07:20|4555.5|4555|4555.5|4554.5|4556|4555|4555.5|4554.5|158
1635512850000|2021-10-29 13:07:30|4556|4555|4557|4555|4557|4555.5|4556|4555|372
1635512860000|2021-10-29 13:07:40|4556.5||4556.5||4556.5||4556.5||33
1635512910000|2021-10-29 13:08:30||4555.5||4555.5||4555.5||4555.5|0
1635512920000|2021-10-29 13:08:40|4556|4555|4555|4554|4556|4555.5|4555|4554|1477
1635512930000|2021-10-29 13:08:50|||||||||19
1635512940000|2021-10-29 13:09:00|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|612
1635512960000|2021-10-29 13:09:20|4555|4554|4555|4554|4555|4554.5|4554.5|4553.5|285
1635512970000|2021-10-29 13:09:30|4554.5||4554.5||4555||4554.5||0
1635512980000|2021-10-29 13:09:40|||||||||40
1635512990000|2021-10-29 13:09:50|||||||||133
1635513000000|2021-10-29 13:10:00|4555|4554.5|4556|4554.5|4556|4555|4555|4554.5|98
1635513010000|2021-10-29 13:10:10|4556.5|4555|4557|4555.5|4557|4555.5|4556|4555|1529
1635513020000|2021-10-29 13:10:20|4556.5|4556|4556.5|4555.5|4557|4556|4556.5|4555.5|250
1635513030000|2021-10-29 13:10:30|4556|4556|4556|4555.5|4557|4556|4555.5|4555|3468
1635513040000|2021-10-29 13:10:40|4555.5|4555|4555.5|4554.5|4556.5|4555|4554.5|4554|792
1635513050000|2021-10-29 13:10:50|4555|4554|4555|4554|4555|4554|4554.5|4553.5|344
1635513060000|2021-10-29 13:11:00|4554.5|4553.5|4554|4552.5|4554.5|4553.5|4554|4552.5|486
1635513080000|2021-10-29 13:11:20|4553.5|4552|4552.5|4551|4553.5|4552.5|4552.5|4551|875
1635513090000|2021-10-29 13:11:30|4553|4551.5|4553.5|4552.5|4553.5|4552.5|4553|4551.5|473
1635513100000|2021-10-29 13:11:40||4552||4552.5||4552.5||4552|100
1635513110000|2021-10-29 13:11:50|4553|4553|4554.5|4553.5|4554.5|4553.5|4553|4552.5|524
1635513120000|2021-10-29 13:12:00|4555|4554|4556|4555|4556|4555|4555|4554|369
1635513130000|2021-10-29 13:12:10|4555.5|4554.5|4553.5|4552|4555.5|4554.5|4553.5|4552|2441
1635513140000|2021-10-29 13:12:20|4554|4552.5|4554|4552.5|4554|4553|4554|4552.5|301
1635513150000|2021-10-29 13:12:30|4554.5|4553|4559.5|4558|4561|4559.5|4554.5|4553|4957
1635513160000|2021-10-29 13:12:40|4560|4558.5|4559|4558|4561|4560.5|4559|4558|3821
1635513170000|2021-10-29 13:12:50|4558.5|4557.5|4556.5|4555.5|4559|4557.5|4556.5|4555|509
1635513180000|2021-10-29 13:13:00|4556|4555|4554|4552.5|4556.5|4555|4554|4552.5|1784
1635513190000|2021-10-29 13:13:10|4553.5|4553|4554|4553|4554|4553|4553|4553|1
1635513200000|2021-10-29 13:13:20|4554.5|4552.5|4556|4554|4556|4555|4554.5|4552.5|1854
1635513210000|2021-10-29 13:13:30|4555.5|4554.5|4555|4554|4556|4554.5|4555|4554|774
1635513220000|2021-10-29 13:13:40|4554.5|4553.5|4554|4552.5|4554.5|4553.5|4554|4552.5|237
1635513230000|2021-10-29 13:13:50||4553||4552.5||4553||4552.5|12
1635513240000|2021-10-29 13:14:00||4553||4553||4553.5||4553|199
1635513250000|2021-10-29 13:14:10|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|246
1635513260000|2021-10-29 13:14:20|4553|4552|4552.5|4551.5|4553|4552|4552|4551|612
1635513270000|2021-10-29 13:14:30|4552|4551|4552|4550.5|4552|4551|4552|4550.5|155
1635513280000|2021-10-29 13:14:40|4551.5|4550|4551|4549.5|4551.5|4550|4551|4549|179
1635513290000|2021-10-29 13:14:50|||||||||92
1635513300000|2021-10-29 13:15:00|4552|4550|4553.5|4552.5|4554|4552.5|4552|4550|820
1635513310000|2021-10-29 13:15:10|||||||||184
1635513320000|2021-10-29 13:15:20|||||||||102
1635513330000|2021-10-29 13:15:30|4553|4553|4554|4553|4555|4553.5|4553|4553|764
1635513340000|2021-10-29 13:15:40||4552.5||4552.5||4552.5||4552.5|228
1635513350000|2021-10-29 13:15:50|4553.5|4552|4553|4552|4553.5|4552|4553|4551|477
1635513360000|2021-10-29 13:16:00|4552.5|4551.5|4553|4552|4553|4552|4552|4550.5|479
1635513370000|2021-10-29 13:16:10|4552.5|4551.5|4552.5|4551.5|4552.5|4551.5|4552.5|4551.5|0
1635513380000|2021-10-29 13:16:20|4552|4551|4552.5|4551|4552.5|4551.5|4552|4551|183
1635513390000|2021-10-29 13:16:30|4553|4551.5|4552.5|4551.5|4553|4551.5|4552.5|4551.5|0
1635513400000|2021-10-29 13:16:40||4552||4551.5||4552||4551.5|0
1635513410000|2021-10-29 13:16:50|4552|4551|4552|4551|4552|4551|4552|4551|190
1635513420000|2021-10-29 13:17:00|4551.5|4550.5|4552|4550.5|4552|4550.5|4551.5|4550.5|10
1635513440000|2021-10-29 13:17:20||4551||4551||4551||4551|1
1635513450000|2021-10-29 13:17:30|4552.5|4551.5|4554|4552.5|4554|4552.5|4552.5|4551|1042
1635513460000|2021-10-29 13:17:40|4553.5|4552|4554|4553.5|4554.5|4553.5|4553|4552|491
1635513470000|2021-10-29 13:17:50|4553.5|4553|4554|4553|4554|4553|4553|4552.5|1591
1635513480000|2021-10-29 13:18:00|4554.5|4552.5|4556|4554|4556|4554|4554.5|4552.5|357
1635513490000|2021-10-29 13:18:10|4555.5||4555.5||4555.5||4555.5||0
1635513500000|2021-10-29 13:18:20|4556.5|4554.5|4557.5|4556|4558|4556|4556|4554.5|439
1635513520000|2021-10-29 13:18:40||4556.5||4556.5||4556.5||4556.5|588
1635513530000|2021-10-29 13:18:50|4557|4556|4557.5|4556.5|4557.5|4556.5|4557|4556|198
1635513540000|2021-10-29 13:19:00|4558|4557|4559|4557.5|4559|4557.5|4558|4557|2
1635513550000|2021-10-29 13:19:10|4558.5|4557|4558|4557|4558.5|4557.5|4557|4556.5|1050
1635513560000|2021-10-29 13:19:20|4558.5|4556.5|4556.5|4555|4558.5|4556.5|4556.5|4555|159
1635513570000|2021-10-29 13:19:30|||||||||92
1635513580000|2021-10-29 13:19:40|||||||||33
1635513590000|2021-10-29 13:19:50|||||||||580
1635513600000|2021-10-29 13:20:00|4556|4555.5|4556.5|4555|4558.5|4557|4556|4555|2628
1635513610000|2021-10-29 13:20:10||4555.5||4555||4555.5||4555|0
1635513620000|2021-10-29 13:20:20|4556||4556||4556||4556||1
1635513630000|2021-10-29 13:20:30|4555.5|4554.5|4556|4555|4556.5|4556|4555.5|4554.5|972
1635513640000|2021-10-29 13:20:40|4555.5|4554.5|4556|4555|4556|4555|4555.5|4554.5|229
1635513650000|2021-10-29 13:20:50||4554.5||4555||4555||4554.5|0
1635513660000|2021-10-29 13:21:00|||||||||197
1635513670000|2021-10-29 13:21:10|4555.5|4554.5|4556|4555|4556|4555|4555.5|4554.5|126
1635513680000|2021-10-29 13:21:20|4556.5|4555.5|4557.5|4556|4557.5|4556|4556.5|4555|511
1635513710000|2021-10-29 13:21:50|4557|4555.5|4556|4555|4557|4555.5|4556|4554.5|1093
1635513720000|2021-10-29 13:22:00|4555.5|4554.5|4555.5|4554.5|4555.5|4554.5|4555.5|4554.5|110
1635513730000|2021-10-29 13:22:10||4555||4554.5||4555||4554.5|308
1635513760000|2021-10-29 13:22:40|4556|4555|4557.5|4556|4557.5|4556|4556|4555|1402
1635513770000|2021-10-29 13:22:50|||||||||11
1635513780000|2021-10-29 13:23:00|4557|4555.5|4556.5|4555.5|4557|4555.5|4556.5|4555.5|572
1635513790000|2021-10-29 13:23:10|4556|4555|4557|4556|4557.5|4556.5|4555|4554.5|2105
1635513800000|2021-10-29 13:23:20|4557.5||4557.5||4557.5||4557.5||126
1635513820000|2021-10-29 13:23:40|4557|4556.5|4557.5|4556.5|4557.5|4556.5|4557|4556.5|223
1635513840000|2021-10-29 13:24:00|4558|4557|4558|4557|4558.5|4557.5|4557.5|4557|2265
1635513850000|2021-10-29 13:24:10|||||||||110
1635513890000|2021-10-29 13:24:50|4557.5|4556|4557.5|4556|4557.5|4556|4557.5|4556|399
1635513900000|2021-10-29 13:25:00|4558|4556.5|4559|4558|4559|4558.5|4558|4556.5|1032
1635513910000|2021-10-29 13:25:10|4558.5|4557.5|4556|4554.5|4559|4557.5|4556|4554.5|5414
1635513930000|2021-10-29 13:25:30|4556.5|4555|4557|4556|4557|4556|4556.5|4554.5|374
1635513940000|2021-10-29 13:25:40|4557.5||4557.5||4558||4557.5||0
1635513950000|2021-10-29 13:25:50|4558|4556.5|4557.5|4556.5|4558|4556.5|4557.5|4556.5|803
1635513960000|2021-10-29 13:26:00|4557|4556|4557|4556|4557|4556|4557|4555.5|610
1635513970000|2021-10-29 13:26:10|4556.5|4555.5|4556|4555.5|4556.5|4555.5|4556|4555.5|984
1635513980000|2021-10-29 13:26:20|4555.5|4555|4554.5|4552.5|4556|4555|4554.5|4552.5|1243
1635513990000|2021-10-29 13:26:30|4554|4552|4553|4552|4554|4552|4553|4552|139
1635514000000|2021-10-29 13:26:40|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|0
1635514010000|2021-10-29 13:26:50|4553|4552|4553.5|4552|4553.5|4553|4553|4552|1162
1635514020000|2021-10-29 13:27:00||4552.5||4552.5||4552.5||4552.5|329
1635514030000|2021-10-29 13:27:10|4554|4553|4556|4554.5|4556.5|4554.5|4554|4553|451
1635514040000|2021-10-29 13:27:20|4556.5||4555.5||4556.5||4555.5||0
1635514050000|2021-10-29 13:27:30|4555|4555|4556.5|4555.5|4557|4555.5|4555|4554.5|609
1635514060000|2021-10-29 13:27:40|4557|4555|4556|4554.5|4557.5|4556|4556|4554.5|180
1635514070000|2021-10-29 13:27:50|4555.5|4555|4555.5|4554.5|4555.5|4555|4555|4554.5|866
1635514080000|2021-10-29 13:28:00|4555|4554|4556.5|4555.5|4556.5|4555.5|4555|4554|2393
1635514090000|2021-10-29 13:28:10|4557|4555|4558.5|4556.5|4559|4557.5|4556.5|4555|474
1635514100000|2021-10-29 13:28:20|4558||4557.5||4558||4557.5||0
1635514110000|2021-10-29 13:28:30||4557||4556.5||4557||4556.5|367
1635514130000|2021-10-29 13:28:50|4557||4557||4557||4557||737
1635514160000|2021-10-29 13:29:20|4557.5||4557.5||4557.5||4557.5||282
1635514170000|2021-10-29 13:29:30|4557||4557||4557.5||4557||571
1635514180000|2021-10-29 13:29:40|4556.5|4556|4556|4554.5|4556.5|4556|4555|4554.5|2073
1635514190000|2021-10-29 13:29:50|4555|4554|4552|4550|4555|4554|4551|4549.5|4476
1635514200000|2021-10-29 13:30:00|4551.5|4550.5|4550.5|4549.5|4553|4550.5|4542|4540.5|10158
1635514210000|2021-10-29 13:30:10|4550|4549|4550.5|4548.5|4551.5|4550.5|4548.5|4546.5|3411
1635514220000|2021-10-29 13:30:20|4551|4549|4551|4548.5|4553.5|4552|4551|4548.5|1873
1635514230000|2021-10-29 13:30:30|4550.5|4548|4546.5|4545|4550.5|4548|4543.5|4542.5|5316
1635514240000|2021-10-29 13:30:40|4546|4544|4545.5|4544.5|4548|4546.5|4544.5|4543|2171
1635514250000|2021-10-29 13:30:50|4546.5|4545|4551|4549|4551.5|4549|4546.5|4545|496
1635514260000|2021-10-29 13:31:00|4550.5|4548.5|4546.5|4545|4551|4549|4546.5|4545|6558
1635514270000|2021-10-29 13:31:10|4546|4544.5|4548|4546.5|4549|4547.5|4545.5|4544|371
1635514280000|2021-10-29 13:31:20|4547.5|4546|4544.5|4543|4548|4546.5|4543|4542.5|4741
1635514290000|2021-10-29 13:31:30|4545|4543.5|4549|4547.5|4549.5|4548|4545|4543.5|1916
1635514300000|2021-10-29 13:31:40|4549.5|4547|4547.5|4546.5|4549.5|4547.5|4547|4546|693
1635514310000|2021-10-29 13:31:50|4547|4546|4546.5|4545|4549|4547|4544.5|4543|2555
1635514320000|2021-10-29 13:32:00|4546|4544.5|4542.5|4541.5|4546|4544.5|4539.5|4539|3056
1635514330000|2021-10-29 13:32:10|4543|4541|4545|4544|4545.5|4544|4542|4541|1476
1635514340000|2021-10-29 13:32:20|4544.5|4543|4544.5|4543|4545|4544|4542.5|4541.5|1629
1635514350000|2021-10-29 13:32:30|4544|4543.5|4543|4542|4544|4543.5|4541|4539.5|671
1635514360000|2021-10-29 13:32:40|4542.5|4541.5|4541|4540|4542.5|4541.5|4539.5|4538.5|666
1635514370000|2021-10-29 13:32:50|4542|4540.5|4542.5|4541|4543.5|4542|4541|4540|530
1635514380000|2021-10-29 13:33:00|4543|4541.5|4545.5|4544|4546|4544.5|4543|4541.5|1067
1635514390000|2021-10-29 13:33:10|4545|4543.5|4546.5|4545.5|4546.5|4545.5|4542.5|4541.5|1560
1635514400000|2021-10-29 13:33:20|4547|4546|4549.5|4548|4550|4548.5|4545.5|4544.5|5051
1635514410000|2021-10-29 13:33:30|4549|4547.5|4549.5|4547.5|4550|4549|4549|4547|560
1635514420000|2021-10-29 13:33:40|4549|4548|4549|4548|4551|4549.5|4548.5|4547.5|1494
1635514430000|2021-10-29 13:33:50|4548.5|4547.5|4546.5|4545.5|4549|4547.5|4545|4544.5|998
1635514440000|2021-10-29 13:34:00|4547.5|4546|4547|4545.5|4549.5|4548|4545|4543.5|1966
1635514450000|2021-10-29 13:34:10|4546.5|4545|4543|4542.5|4546.5|4545.5|4543|4542|955
1635514460000|2021-10-29 13:34:20|4542.5|4542|4543|4542.5|4544.5|4542.5|4541.5|4540|991
1635514470000|2021-10-29 13:34:30|4543.5|4543|4544|4543|4544.5|4543.5|4543|4542.5|423
1635514480000|2021-10-29 13:34:40|4544.5|4543.5|4550|4549|4550|4549|4544|4543|1434
1635514490000|2021-10-29 13:34:50|4549.5|4549.5|4550.5|4549|4551.5|4550|4549.5|4549|1393
1635514500000|2021-10-29 13:35:00|4551|4549.5|4556.5|4554.5|4557|4555.5|4550.5|4549.5|4756
1635514510000|2021-10-29 13:35:10|4556|4555|4554.5|4553.5|4556.5|4555.5|4554.5|4552.5|974
1635514520000|2021-10-29 13:35:20|4555|4554|4556|4553.5|4557|4555.5|4554|4552.5|1719
1635514530000|2021-10-29 13:35:30|4556.5|4554|4555|4554|4557.5|4555.5|4554.5|4553.5|380919
1635514540000|2021-10-29 13:35:40|4554.5|4553.5|4555|4553.5|4555|4553.5|4554|4553|1258
1635514550000|2021-10-29 13:35:50|4554.5|4554|4555.5|4554|4559|4557|4554.5|4553.5|2076
1635514560000|2021-10-29 13:36:00|4556|4554.5|4559|4557.5|4560.5|4560|4556|4554.5|6483
1635514570000|2021-10-29 13:36:10|4558.5|4556.5|4558.5|4556.5|4558.5|4558|4556|4554.5|4950
1635514580000|2021-10-29 13:36:20|4558|4555.5|4557|4556|4558|4556.5|4555|4554|7229
1635514590000|2021-10-29 13:36:30|4557.5|4557|4559.5|4558|4560|4558.5|4557|4556|5661
1635514600000|2021-10-29 13:36:40|4560|4558.5|4558.5|4557.5|4561|4559.5|4558|4557.5|8222
1635514610000|2021-10-29 13:36:50|4559|4558|4556|4555|4559|4558|4555.5|4554.5|6168
1635514620000|2021-10-29 13:37:00|4557.5|4557|4558.5|4558|4560|4558|4555.5|4555|10373
1635514630000|2021-10-29 13:37:10|4559|4557.5|4557.5|4556.5|4559|4557.5|4556|4555|2314
1635514640000|2021-10-29 13:37:20|4557|4556|4556|4555|4558.5|4557.5|4556|4555|1665
1635514650000|2021-10-29 13:37:30|4556.5|4555.5|4559|4557.5|4559.5|4558|4556.5|4555|1098
1635514660000|2021-10-29 13:37:40|4559.5|4558|4560|4558|4560.5|4558.5|4559|4557.5|454
1635514670000|2021-10-29 13:37:50|4559.5|4558.5|4559.5|4558|4560|4559|4558.5|4558|360
1635514680000|2021-10-29 13:38:00|4559|4558.5|4558|4556.5|4559.5|4558.5|4558|4556.5|1267
1635514690000|2021-10-29 13:38:10|4557.5|4556|4557.5|4556|4558|4556.5|4555|4553.5|1110
1635514700000|2021-10-29 13:38:20|4557|4556.5|4555|4554|4557|4556.5|4555|4554|922
1635514710000|2021-10-29 13:38:30|4555.5|4553.5|4557|4555.5|4557|4556|4555|4553.5|2601
1635514720000|2021-10-29 13:38:40|4556.5|4556|4556.5|4555|4557|4556|4556|4554.5|521
1635514730000|2021-10-29 13:38:50|4557|4555.5|4560|4558.5|4560|4559|4556.5|4555|3941
1635514740000|2021-10-29 13:39:00|4559.5||4560||4560||4559.5||354
1635514750000|2021-10-29 13:39:10|4559.5|4558|4557.5|4556.5|4559.5|4558|4557|4555.5|1891
1635514760000|2021-10-29 13:39:20|4558|4557|4558|4556.5|4560|4559|4557.5|4556.5|3947
1635514770000|2021-10-29 13:39:30|4558.5|4557|4558.5|4557|4559.5|4558|4558|4556.5|1346
1635514780000|2021-10-29 13:39:40|4558|4556.5|4555.5|4554.5|4558|4556.5|4555.5|4554|795
1635514790000|2021-10-29 13:39:50|4555|4554|4554.5|4553|4556|4554.5|4554|4553|2863
1635514800000|2021-10-29 13:40:00|4555|4553.5|4555.5|4553.5|4556.5|4555|4554|4553|1132
1635514810000|2021-10-29 13:40:10|4555|4553|4550|4549.5|4555|4553|4550|4549.5|3827
1635514820000|2021-10-29 13:40:20|4550.5|4550|4549.5|4548.5|4552.5|4551|4549.5|4548|1288
1635514830000|2021-10-29 13:40:30|4549|4548|4548|4546.5|4549.5|4549|4547.5|4546|1317
1635514840000|2021-10-29 13:40:40|4547.5|4546|4547.5|4546|4549.5|4548|4546.5|4545.5|377
1635514850000|2021-10-29 13:40:50|4547|4545.5|4544.5|4543.5|4547|4545.5|4544.5|4543|509
1635514860000|2021-10-29 13:41:00|4545|4544|4549.5|4548.5|4549.5|4548.5|4545|4544|1517
1635514870000|2021-10-29 13:41:10|4549|4548|4550.5|4549|4551|4549.5|4549|4548|1396
1635514880000|2021-10-29 13:41:20|4550|4549.5|4547.5|4546.5|4550.5|4549.5|4547|4545.5|563
1635514890000|2021-10-29 13:41:30|4547|4546|4548.5|4547.5|4548.5|4547.5|4547|4545.5|562
1635514900000|2021-10-29 13:41:40|4549|4548|4549.5|4549|4552|4550.5|4549|4548|1687
1635514910000|2021-10-29 13:41:50|4550.5|4548.5|4549.5|4548.5|4550.5|4549|4549.5|4547.5|613
1635514920000|2021-10-29 13:42:00|4549|4548|4547.5|4546.5|4549.5|4548|4546.5|4545|808
1635514930000|2021-10-29 13:42:10|4548.5|4547|4546.5|4545.5|4548.5|4547.5|4546.5|4545|645
1635514940000|2021-10-29 13:42:20|4547.5|4546|4549.5|4547|4550.5|4549|4547.5|4546|2044
1635514950000|2021-10-29 13:42:30|4550|4547.5|4548|4547|4551|4549.5|4548|4546.5|774
1635514960000|2021-10-29 13:42:40|4549|4547.5|4550.5|4549|4551.5|4550|4548.5|4546.5|97
1635514970000|2021-10-29 13:42:50|4550|4549.5|4551|4550.5|4552.5|4551|4550|4549.5|873
1635514980000|2021-10-29 13:43:00|4552|4551|4552.5|4551|4552.5|4551.5|4551|4549.5|1119
1635514990000|2021-10-29 13:43:10|4552|4550.5|4549.5|4548|4552.5|4551.5|4548.5|4547.5|4061
1635515000000|2021-10-29 13:43:20|4550|4547.5|4550.5|4549.5|4550.5|4549.5|4548|4547|1812
1635515010000|2021-10-29 13:43:30|4551|4549|4553.5|4552|4553.5|4552|4550.5|4549|1528
1635515020000|2021-10-29 13:43:40|4553|4552.5|4556|4554.5|4556.5|4554.5|4552.5|4552|2446
1635515030000|2021-10-29 13:43:50|4555.5|4554|4555.5|4553.5|4555.5|4554.5|4555|4553.5|139
1635515040000|2021-10-29 13:44:00|4555|4554|4555.5|4554.5|4556.5|4555.5|4555|4553.5|391
1635515050000|2021-10-29 13:44:10|4556|4555|4556.5|4555.5|4557.5|4555.5|4556|4554.5|80521
1635515060000|2021-10-29 13:44:20|4556|4555|4554.5|4553.5|4556|4555.5|4553.5|4552.5|3683
1635515070000|2021-10-29 13:44:30|4554|4554|4556|4554|4556|4555|4554|4554|225
1635515080000|2021-10-29 13:44:40|4555.5|4554.5|4554|4553.5|4556|4555|4554|4553.5|83
1635515090000|2021-10-29 13:44:50|4554.5|4554|4557.5|4556|4557.5|4556|4554|4553.5|625
1635515100000|2021-10-29 13:45:00|4558|4556.5|4555.5|4554|4558|4556.5|4555|4553.5|2175
1635515110000|2021-10-29 13:45:10|4556.5|4554.5|4555.5|4554|4557|4555.5|4554.5|4553.5|502
1635515120000|2021-10-29 13:45:20|4555|4553.5|4555.5|4554|4556|4554|4554|4553.5|204
1635515130000|2021-10-29 13:45:30|4556|4555|4556.5|4555|4558.5|4557|4555.5|4555|1077
1635515140000|2021-10-29 13:45:40|4556|4554.5|4555|4553.5|4556|4555|4554|4553.5|1126
1635515150000|2021-10-29 13:45:50|4554.5|4553|4552|4550.5|4554.5|4553|4552|4550.5|1175
1635515160000|2021-10-29 13:46:00|4551.5|4550|4550.5|4549|4552|4550.5|4550.5|4549|191
1635515170000|2021-10-29 13:46:10|4550|4549.5|4550|4548.5|4551|4549.5|4549|4548|498
1635515180000|2021-10-29 13:46:20|4549.5|4548|4548.5|4547|4550.5|4548|4547.5|4546|263
1635515190000|2021-10-29 13:46:30|4549|4547.5|4548.5|4547|4550.5|4549|4548|4546.5|772
1635515200000|2021-10-29 13:46:40|4548|4546.5|4548.5|4547|4549|4547.5|4547.5|4546|195
1635515210000|2021-10-29 13:46:50|4549|4547.5|4550|4548.5|4550|4548.5|4549|4546.5|179
1635515220000|2021-10-29 13:47:00|4549.5|4549.5|4550.5|4549.5|4554|4552|4549.5|4549.5|3281
1635515230000|2021-10-29 13:47:10|4551|4550|4549|4547.5|4551.5|4550|4548.5|4547|1093
1635515240000|2021-10-29 13:47:20|4550|4548|4550.5|4549|4551|4549.5|4549|4548|547
1635515250000|2021-10-29 13:47:30|4550|4548.5|4549|4547|4550|4549|4547.5|4546.5|1150
1635515260000|2021-10-29 13:47:40|4548.5|4547.5|4547|4545.5|4548.5|4548|4546|4545.5|1543
1635515270000|2021-10-29 13:47:50|4546.5|4544.5|4547|4545.5|4547|4546|4545|4543.5|912
1635515280000|2021-10-29 13:48:00|4546.5|4545|4546|4545.5|4547|4546|4544|4543.5|2810
1635515290000|2021-10-29 13:48:10|4545.5|4545|4546|4545.5|4546.5|4545.5|4545.5|4545|196
1635515300000|2021-10-29 13:48:20|4545.5|4544.5|4545|4544.5|4547.5|4546|4545|4544.5|272
1635515310000|2021-10-29 13:48:30|4544.5|4544|4545|4544|4545.5|4544|4543.5|4542.5|1165
1635515320000|2021-10-29 13:48:40|4544.5|4543.5|4545|4544|4545|4544|4544|4542.5|675
1635515330000|2021-10-29 13:48:50|4545.5|4544.5|4544|4543|4546|4544.5|4543|4542.5|1386
1635515340000|2021-10-29 13:49:00|4543.5|4543.5|4546|4544.5|4547|4545|4542.5|4541.5|292
1635515350000|2021-10-29 13:49:10|4545.5|4544|4546|4544.5|4546.5|4545.5|4545|4543.5|563
1635515360000|2021-10-29 13:49:20|4545.5|4545|4543.5|4542.5|4546|4545|4543|4541.5|1916
1635515370000|2021-10-29 13:49:30|4544|4543|4544|4542.5|4545|4543|4542|4540.5|1172
1635515380000|2021-10-29 13:49:40|4543.5|4543|4543.5|4542|4544|4543|4542.5|4542|244
1635515390000|2021-10-29 13:49:50|4544|4542.5|4545|4543.5|4545|4543.5|4543|4542|967
1635515400000|2021-10-29 13:50:00|4544.5|4543|4545|4544|4545.5|4544.5|4544|4543|568
1635515410000|2021-10-29 13:50:10|4544.5|4543.5|4543.5|4543|4544.5|4543.5|4542.5|4541|1955
1635515420000|2021-10-29 13:50:20|4543|4542.5|4544.5|4543|4545|4544|4542.5|4541|327
1635515430000|2021-10-29 13:50:30|4544|4543.5|4543.5|4542|4545.5|4544|4543.5|4542|96
1635515440000|2021-10-29 13:50:40|4544|4542.5|4544.5|4543|4546|4544|4543.5|4542|296
1635515450000|2021-10-29 13:50:50|4544|4542.5|4544|4542.5|4544.5|4543.5|4543.5|4542|1215
1635515460000|2021-10-29 13:51:00|4543.5|4542|4543.5|4542|4544|4542.5|4540.5|4540|775
1635515470000|2021-10-29 13:51:10|4544|4542.5|4544|4543|4544.5|4543|4543|4542|1113
1635515480000|2021-10-29 13:51:20|4544.5|4543.5|4543|4542|4544.5|4543.5|4542.5|4542|640
1635515490000|2021-10-29 13:51:30|4542.5|4541|4542|4540.5|4542.5|4541.5|4541|4540|98
1635515500000|2021-10-29 13:51:40|4541.5|4540|4542|4540.5|4542|4541.5|4541|4540|265
1635515510000|2021-10-29 13:51:50|4543|4541|4542|4541.5|4543|4542.5|4541.5|4540.5|883
1635515520000|2021-10-29 13:52:00|4542.5|4542|4544|4543|4544|4543|4542.5|4541.5|4
1635515530000|2021-10-29 13:52:10|4543.5|4542.5|4541.5|4540|4543.5|4542.5|4541.5|4540|1832
1635515540000|2021-10-29 13:52:20|4541|4540.5|4541|4540.5|4542.5|4541.5|4541|4540|691
1635515550000|2021-10-29 13:52:30|4541.5|4541|4542|4540.5|4542.5|4541.5|4541|4540.5|343
1635515560000|2021-10-29 13:52:40|4541|4540|4542|4541|4542.5|4541|4541|4539.5|207
1635515570000|2021-10-29 13:52:50|4542.5|4541.5|4545|4543.5|4545|4544|4542.5|4541|2073
1635515580000|2021-10-29 13:53:00|4544.5|4543|4545|4544|4545.5|4544.5|4543.5|4542|279
1635515590000|2021-10-29 13:53:10|4545.5|4544.5|4546|4544|4546.5|4545|4545.5|4544|156
1635515600000|2021-10-29 13:53:20|4545.5|4543.5|4543.5|4542|4545.5|4543.5|4542|4541.5|2368
1635515610000|2021-10-29 13:53:30|4543|4541.5|4541.5|4540|4543|4541.5|4541|4540|445
1635515620000|2021-10-29 13:53:40|4542|4540.5|4541.5|4541|4542.5|4541.5|4541.5|4540|1044
1635515630000|2021-10-29 13:53:50|4542.5|4540.5|4543|4541.5|4543|4541.5|4542|4540.5|210
1635515640000|2021-10-29 13:54:00|4542.5|4541|4545|4543.5|4545.5|4543.5|4541.5|4541|393
1635515650000|2021-10-29 13:54:10|4545.5|4544|4544.5|4543.5|4546|4544.5|4544.5|4543.5|294
1635515660000|2021-10-29 13:54:20|4544|4543|4542.5|4541|4544.5|4543.5|4542|4540.5|1008
1635515670000|2021-10-29 13:54:30|4542|4541.5|4542.5|4541.5|4543|4541.5|4541.5|4541|125
1635515680000|2021-10-29 13:54:40|4543|4541|4543|4541.5|4543|4541.5|4541.5|4541|840
1635515690000|2021-10-29 13:54:50|4542.5|4541|4545|4544|4545.5|4544|4540.5|4540|4039
1635515700000|2021-10-29 13:55:00|4545.5|4543.5|4545|4543.5|4547|4545.5|4544|4543.5|955
1635515710000|2021-10-29 13:55:10|4545.5|4544|4545.5|4544|4546|4545.5|4545|4543.5|516
1635515720000|2021-10-29 13:55:20|4545|4544.5|4547|4545|4547|4545|4545|4544|158
1635515730000|2021-10-29 13:55:30||4545.5||4546.5||4546.5||4545.5|11
1635515740000|2021-10-29 13:55:40|4548|4546|4547.5|4546|4548.5|4547|4547|4546|791
1635515750000|2021-10-29 13:55:50|4547|4546.5|4549.5|4548|4549.5|4548|4547|4546.5|564
1635515760000|2021-10-29 13:56:00|4549|4548.5|4550|4548|4550|4548.5|4549|4548|183
1635515770000|2021-10-29 13:56:10|4549.5|4548.5|4550.5|4549.5|4551|4550|4549|4548.5|1672
1635515780000|2021-10-29 13:56:20|4550|4549|4549|4548|4550|4549|4548.5|4548|1535
1635515790000|2021-10-29 13:56:30|4548.5|4547.5|4548|4547|4549|4547.5|4548|4546.5|528
1635515800000|2021-10-29 13:56:40|4549|4547.5|4550|4548.5|4550|4548.5|4549|4547.5|600
1635515810000|2021-10-29 13:56:50||4548||4549||4549||4548|0
1635515820000|2021-10-29 13:57:00|4551|4549.5|4551.5|4550|4551.5|4550.5|4550.5|4549.5|844
1635515830000|2021-10-29 13:57:10|4551|4549.5|4549.5|4548|4551|4549.5|4548.5|4547.5|3391
1635515840000|2021-10-29 13:57:20|4549|4547.5|4548.5|4547.5|4549|4547.5|4548|4547.5|91
1635515850000|2021-10-29 13:57:30|4549.5|4548|4550.5|4549|4551.5|4550|4549.5|4548|313
1635515860000|2021-10-29 13:57:40|4551|4549.5|4551|4550|4551|4550|4551|4549.5|272
1635515870000|2021-10-29 13:57:50|4550.5|4550.5|4550.5|4549.5|4550.5|4550.5|4550.5|4549.5|551
1635515880000|2021-10-29 13:58:00|4551|4549|4552.5|4551|4552.5|4551.5|4551|4549|608
1635515890000|2021-10-29 13:58:10|4553|4551.5|4552.5|4551|4553.5|4552|4552.5|4551|780
1635515900000|2021-10-29 13:58:20|4552|4550.5|4552.5|4551|4552.5|4551|4551|4550|1224
1635515910000|2021-10-29 13:58:30|4552|4550|4551.5|4550|4552|4550|4550.5|4549|470
1635515920000|2021-10-29 13:58:40|4551|4549.5|4551.5|4550|4552.5|4551|4550.5|4549|456
1635515930000|2021-10-29 13:58:50|4551|4549.5|4551.5|4550|4551.5|4550.5|4550.5|4549.5|691
1635515940000|2021-10-29 13:59:00|4551|4549.5|4549.5|4548|4551.5|4549.5|4549.5|4548|253
1635515950000|2021-10-29 13:59:10|4549|4547.5|4548.5|4547|4549|4547.5|4548.5|4547|411
1635515960000|2021-10-29 13:59:20|4549|4547.5|4548|4546.5|4549|4547.5|4547.5|4546.5|591
1635515970000|2021-10-29 13:59:30|4548.5|4547|4550|4548.5|4550|4548.5|4548.5|4546.5|175
1635515980000|2021-10-29 13:59:40|4549.5|4548|4550|4548.5|4550|4549.5|4549.5|4548|867
1635515990000|2021-10-29 13:59:50|4549.5|4548|4548|4547|4550|4548.5|4547.5|4547|2407
1635516000000|2021-10-29 14:00:00|4548.5|4546.5|4546.5|4545.5|4548.5|4547.5|4546|4544.5|2260
1635516010000|2021-10-29 14:00:10|4546|4545|4545.5|4544.5|4547|4545.5|4545|4544|1715
1635516020000|2021-10-29 14:00:20|4546|4545|4545.5|4544.5|4546.5|4545|4545.5|4544.5|122
1635516030000|2021-10-29 14:00:30|4545|4545|4544|4542.5|4545.5|4545|4543.5|4542|2760
1635516040000|2021-10-29 14:00:40|4543.5|4543|4543.5|4542|4544.5|4543.5|4543|4542|3394
1635516050000|2021-10-29 14:00:50|4543|4542.5|4543.5|4542.5|4544.5|4543|4543|4542|84
1635516060000|2021-10-29 14:01:00|4543|4542|4543.5|4543|4543.5|4543|4542.5|4541.5|427
1635516070000|2021-10-29 14:01:10|4543|4542|4542.5|4541.5|4543.5|4543|4542|4541|1277
1635516080000|2021-10-29 14:01:20|4543|4541|4543|4541.5|4543|4541.5|4542.5|4541|105
1635516090000|2021-10-29 14:01:30|4542.5|4541|4542.5|4541.5|4543|4541.5|4541.5|4540|1507
1635516100000|2021-10-29 14:01:40|4543|4542|4543|4542|4544|4543|4542|4541|2171
1635516110000|2021-10-29 14:01:50|4542.5|4541.5|4543|4541.5|4543|4541.5|4541.5|4540|436
1635516120000|2021-10-29 14:02:00|4542.5|4541|4543|4541.5|4543.5|4542|4542|4540.5|159
1635516130000|2021-10-29 14:02:10|4542.5|4541|4543|4541.5|4543|4542|4541|4540|2467
1635516140000|2021-10-29 14:02:20|4543.5|4542|4544.5|4543.5|4545|4544|4543.5|4542|469
1635516150000|2021-10-29 14:02:30|4545|4544|4544|4542|4545.5|4544.5|4543|4542|882
1635516160000|2021-10-29 14:02:40|4544.5|4542.5|4544|4542.5|4544.5|4543.5|4543|4542|407
1635516170000|2021-10-29 14:02:50|4543.5|4542|4544.5|4544|4544.5|4544|4543.5|4542|230
1635516180000|2021-10-29 14:03:00|4543.5|4543.5|4543|4542|4544.5|4543.5|4543|4542|2353
1635516190000|2021-10-29 14:03:10|4542.5|4541|4544|4542.5|4544|4543|4542|4541|33
1635516200000|2021-10-29 14:03:20|4543.5|4543|4542.5|4541.5|4544|4543|4542|4541|773
1635516210000|2021-10-29 14:03:30|4542|4541|4541.5|4540.5|4542.5|4541|4541|4540|1076
1635516220000|2021-10-29 14:03:40|4542|4540|4542|4540.5|4542|4541|4541.5|4540|70
1635516230000|2021-10-29 14:03:50|4542.5|4541|4541.5|4541|4543.5|4542.5|4541.5|4540.5|1704
1635516240000|2021-10-29 14:04:00|4542|4540.5|4543.5|4542|4543.5|4542|4542|4540.5|284
1635516250000|2021-10-29 14:04:10|4543|4542.5|4542.5|4541|4543.5|4542.5|4542|4541|553
1635516260000|2021-10-29 14:04:20|4542|4541.5|4542.5|4541|4543|4542.5|4542|4541|1352
1635516270000|2021-10-29 14:04:30|4543|4541.5|4544|4542.5|4544.5|4543|4543|4541.5|423
1635516280000|2021-10-29 14:04:40||4543.5||4543||4543.5||4543|0
1635516290000|2021-10-29 14:04:50|4544.5|4543.5|4544.5|4543|4546|4545.5|4544|4543|2266
1635516300000|2021-10-29 14:05:00|4544|4543.5|4545|4544|4545|4544|4544|4543|397
1635516310000|2021-10-29 14:05:10|4544.5|4543.5|4544.5|4543.5|4545|4544|4544|4543|1450
1635516320000|2021-10-29 14:05:20|4544|4543|4543|4541.5|4544.5|4543.5|4542|4541.5|824
1635516330000|2021-10-29 14:05:30|4543.5|4542|4544|4542.5|4544.5|4543.5|4542.5|4541.5|2252
1635516340000|2021-10-29 14:05:40|4543.5|4543|4545|4544|4545.5|4545|4543.5|4542.5|1122
1635516350000|2021-10-29 14:05:50|4545.5|4544.5|4545|4544|4545.5|4544.5|4544.5|4543.5|641
1635516360000|2021-10-29 14:06:00|4545.5|4544.5|4546.5|4545.5|4546.5|4546|4545.5|4544|759
1635516370000|2021-10-29 14:06:10|4547|4546|4547|4545.5|4547|4546|4546.5|4545.5|207
1635516380000|2021-10-29 14:06:20|4546.5|4545|4545.5|4544|4546.5|4545.5|4545|4544|3794
1635516390000|2021-10-29 14:06:30|4546|4544.5|4547|4545.5|4547|4546|4545.5|4544|146
1635516400000|2021-10-29 14:06:40|4546.5|4546|4546.5|4545|4547|4546|4545.5|4544.5|390
1635516410000|2021-10-29 14:06:50|4546|4544.5|4548.5|4547|4548.5|4547|4545.5|4544.5|217
1635516420000|2021-10-29 14:07:00|4549|4547.5|4549|4548|4549|4548.5|4548|4546.5|1896
1635516430000|2021-10-29 14:07:10|4548.5|4547.5|4548|4546.5|4548.5|4547.5|4547|4546|3844
1635516440000|2021-10-29 14:07:20|4547.5|4547|4548.5|4547|4548.5|4547.5|4547.5|4546.5|349
1635516450000|2021-10-29 14:07:30|4548|4547.5|4549.5|4549|4549.5|4549|4548|4547|301
1635516460000|2021-10-29 14:07:40|4550|4548.5|4549.5|4548.5|4550|4549.5|4549.5|4548.5|2229
1635516470000|2021-10-29 14:07:50|4550|4549|4553|4552|4554|4552.5|4550|4549|3074
1635516480000|2021-10-29 14:08:00|4552.5|4551.5|4551|4550|4553|4552|4550.5|4550|6404
1635516490000|2021-10-29 14:08:10|4550.5|4549.5|4551|4549.5|4551|4550.5|4549.5|4548.5|2585
1635516500000|2021-10-29 14:08:20|4550.5|4549|4551|4549.5|4551|4550|4550|4549|4
1635516510000|2021-10-29 14:08:30|4550.5|4550|4550.5|4549.5|4551|4550|4549.5|4549|879
1635516520000|2021-10-29 14:08:40|4551||4551||4551||4550.5||313
1635516530000|2021-10-29 14:08:50|4550.5|4550|4552.5|4551.5|4552.5|4551.5|4550.5|4549.5|1795
1635516540000|2021-10-29 14:09:00|4553|4552|4553|4552.5|4554.5|4553.5|4553|4552|2428
1635516550000|2021-10-29 14:09:10|4553.5|4553|4554.5|4553.5|4555|4554|4552.5|4551.5|3261
1635516560000|2021-10-29 14:09:20|4555|4554|4555|4554|4555.5|4554.5|4555|4553.5|1699
1635516570000|2021-10-29 14:09:30|4554.5|4553.5|4554.5|4553.5|4554.5|4554|4553.5|4552.5|3334
1635516580000|2021-10-29 14:09:40|4555|4554|4554.5|4553.5|4555.5|4555|4554|4553|3007
1635516590000|2021-10-29 14:09:50|4554|4554|4554|4553|4555.5|4554.5|4553.5|4553|3995
1635516600000|2021-10-29 14:10:00|4553.5|4552.5|4553|4551.5|4554|4552.5|4550.5|4550|4504
1635516610000|2021-10-29 14:10:10|4552.5|4550.5|4549|4548|4552.5|4550.5|4549|4548|1684
1635516620000|2021-10-29 14:10:20|4549.5|4548.5|4549.5|4548.5|4549.5|4549|4549.5|4548|494
1635516630000|2021-10-29 14:10:30|4549|4548|4548|4547|4549|4548|4547.5|4547|686
1635516640000|2021-10-29 14:10:40|4549|4547.5|4548.5|4548|4550|4549|4548.5|4547|110
1635516650000|2021-10-29 14:10:50|4549.5|4548.5|4549.5|4548|4550|4549|4549|4548|426
1635516660000|2021-10-29 14:11:00|4550|4548.5|4549.5|4548|4550|4549|4549.5|4548|147
1635516670000|2021-10-29 14:11:10|4550|4548.5|4549|4548.5|4550|4548.5|4549|4548|878
1635516680000|2021-10-29 14:11:20|4550|4549|4549.5|4548|4550|4549|4547.5|4546.5|1685
1635516690000|2021-10-29 14:11:30|4549|4547.5|4548.5|4547|4549|4548|4548|4547|655
1635516700000|2021-10-29 14:11:40|4548|4547.5|4547|4546.5|4548.5|4548|4547|4546.5|1175
1635516710000|2021-10-29 14:11:50|4548|4547|4548.5|4547|4549|4548.5|4547|4546.5|547
1635516720000|2021-10-29 14:12:00|4549|4547.5|4547|4546|4549.5|4548|4545|4544.5|3356
1635516730000|2021-10-29 14:12:10|4546.5|4545.5|4547.5|4546.5|4548.5|4547|4546.5|4545.5|909
1635516740000|2021-10-29 14:12:20|4547|4546|4546|4544.5|4547|4546|4545.5|4544.5|1039
1635516750000|2021-10-29 14:12:30|4545.5|4545|4547|4546|4547.5|4547|4545.5|4544.5|490
1635516760000|2021-10-29 14:12:40|4546.5|4546.5|4546.5|4545|4547.5|4546.5|4546|4545|515
1635516770000|2021-10-29 14:12:50|4546|4544.5|4545.5|4544|4546|4544.5|4545|4544|1102
1635516780000|2021-10-29 14:13:00|4545|4543|4544.5|4543|4545.5|4544.5|4544.5|4543|2575
1635516790000|2021-10-29 14:13:10|4545|4544|4544.5|4543.5|4545|4544|4544|4543|541
1635516800000|2021-10-29 14:13:20|4545|4544|4545.5|4544.5|4546.5|4545|4545|4544|533
1635516810000|2021-10-29 14:13:30||4544||4544.5||4544.5||4544|200
1635516820000|2021-10-29 14:13:40|4544.5|4544|4546|4545|4546.5|4545.5|4544.5|4544|2075
1635516830000|2021-10-29 14:13:50||4545.5||4545||4545.5||4545|0
1635516840000|2021-10-29 14:14:00|4546.5|4545.5|4546.5|4545.5|4546.5|4546|4546.5|4545|387
1635516850000|2021-10-29 14:14:10|4546|4545|4544.5|4543.5|4546|4545|4544|4543|2382
1635516860000|2021-10-29 14:14:20|4545|4544|4544|4543|4545|4544|4543.5|4542.5|384
1635516870000|2021-10-29 14:14:30|4544.5|4543.5|4544|4543|4545|4544|4544|4543|528
1635516880000|2021-10-29 14:14:40|4543.5|4542.5|4543.5|4542.5|4543.5|4543|4542.5|4542|590
1635516890000|2021-10-29 14:14:50|4544|4543|4544.5|4544|4544.5|4544|4544|4542.5|928
1635516900000|2021-10-29 14:15:00|4545|4544.5|4545.5|4544|4546|4545|4545|4544|674
1635516910000|2021-10-29 14:15:10|4545|4543.5|4545|4544.5|4545.5|4544.5|4543.5|4542.5|2860
1635516920000|2021-10-29 14:15:20|4544.5|4544|4544.5|4543|4545|4544|4542.5|4542|1271
1635516930000|2021-10-29 14:15:30|4544|4542.5|4544.5|4544|4544.5|4544|4544|4542.5|1149
1635516940000|2021-10-29 14:15:40|4544|4543|4542.5|4541.5|4544.5|4543|4542|4541.5|1341
1635516950000|2021-10-29 14:15:50|4543|4541|4541.5|4540.5|4543|4541.5|4541.5|4540|2541
1635516960000|2021-10-29 14:16:00|4542|4541|4541.5|4540|4542|4541|4541|4540|1390
1635516970000|2021-10-29 14:16:10|4541|4540.5|4541.5|4540.5|4541.5|4541|4540|4539|3538
1635516980000|2021-10-29 14:16:20|4541|4540|4542|4540.5|4542|4541|4541|4540|2012
1635516990000|2021-10-29 14:16:30|4541.5|4540|4541.5|4540.5|4542|4540.5|4541|4540|510
1635517000000|2021-10-29 14:16:40|4542|4541|4543|4542|4544|4543|4541.5|4540.5|1507
1635517010000|2021-10-29 14:16:50|4542.5||4542.5||4543||4542.5||268
1635517020000|2021-10-29 14:17:00|4543|4542.5|4543|4542|4543|4542.5|4542.5|4542|167
1635517030000|2021-10-29 14:17:10|4542.5|4542.5|4544.5|4543.5|4545|4543.5|4542.5|4542|1758
1635517040000|2021-10-29 14:17:20|4544|4543|4544|4542.5|4544.5|4543|4543.5|4542.5|1009
1635517050000|2021-10-29 14:17:30|4543.5|4543|4543.5|4542|4543.5|4543|4543|4542|565
1635517060000|2021-10-29 14:17:40|4544|4542.5|4545|4544|4545|4544|4543.5|4542|246
1635517070000|2021-10-29 14:17:50|4545.5|4544.5|4546|4544.5|4546|4544.5|4545.5|4544.5|341
1635517080000|2021-10-29 14:18:00|4545.5|4544|4549|4547.5|4549|4548|4545|4544|757
1635517090000|2021-10-29 14:18:10|4548.5|4547|4548|4547.5|4549|4547.5|4548|4547|631
1635517100000|2021-10-29 14:18:20|4549|4548|4549|4548|4549|4548|4548.5|4548|505
1635517110000|2021-10-29 14:18:30|4548.5|4547.5|4548|4547.5|4548.5|4547.5|4548|4547.5|291
1635517120000|2021-10-29 14:18:40||4547||4547.5||4547.5||4547|192
1635517130000|2021-10-29 14:18:50|4548.5|4548|4549.5|4548|4549.5|4548|4548.5|4548|210
1635517140000|2021-10-29 14:19:00|4550|4548.5|4551|4549.5|4551|4549.5|4550|4548|636
1635517150000|2021-10-29 14:19:10|4550.5|4550|4550.5|4549.5|4550.5|4550.5|4550.5|4549.5|1100
1635517160000|2021-10-29 14:19:20|4550|4549|4550|4549|4550|4549.5|4548.5|4548|2956
1635517170000|2021-10-29 14:19:30|4549.5|4548.5|4550|4549|4550|4549|4549|4547.5|1289
1635517180000|2021-10-29 14:19:40|4549.5|4548|4549|4548|4550|4548|4549|4547.5|70
1635517190000|2021-10-29 14:19:50|4548.5|4547|4548.5|4547|4548.5|4547|4548|4547|381
1635517200000|2021-10-29 14:20:00|4549|4547.5|4550|4549|4550|4549.5|4548.5|4547.5|4212
1635517210000|2021-10-29 14:20:10|4551|4549.5|4550.5|4549.5|4551|4550|4550|4549|1567
1635517220000|2021-10-29 14:20:20|4550||4550.5||4550.5||4550||137
1635517230000|2021-10-29 14:20:30|4550|4549|4548|4547.5|4550|4549|4547.5|4547|1744
1635517240000|2021-10-29 14:20:40|4548.5|4548|4550|4549|4550|4549.5|4548.5|4547.5|1675
1635517250000|2021-10-29 14:20:50|4549.5|4549.5|4547.5|4546.5|4550.5|4550|4547.5|4546|3890
1635517260000|2021-10-29 14:21:00|4548.5|4547|4547.5|4547|4549|4547|4547.5|4547|60
1635517270000|2021-10-29 14:21:10|4547|4546.5|4547|4546|4547.5|4547|4546.5|4545|1838
1635517280000|2021-10-29 14:21:20|4546.5||4547||4547||4546.5||224
1635517290000|2021-10-29 14:21:30|4547.5|4546.5|4548|4547|4548.5|4547|4547.5|4546.5|1119
1635517300000|2021-10-29 14:21:40|4547.5|4546.5|4547.5|4546.5|4547.5|4546.5|4547|4546.5|50
1635517310000|2021-10-29 14:21:50||4547||4546.5||4547||4546.5|135
1635517320000|2021-10-29 14:22:00|4548|4547|4548.5|4547|4548.5|4548|4547.5|4547|597
1635517330000|2021-10-29 14:22:10|4549|4547.5|4548|4547|4549.5|4548.5|4548|4547|600
1635517340000|2021-10-29 14:22:20|4547.5|4546.5|4547|4546.5|4548|4547|4547|4546.5|781
1635517350000|2021-10-29 14:22:30|4547.5|4547|4548|4546.5|4548.5|4547.5|4547.5|4546.5|454
1635517360000|2021-10-29 14:22:40|4548.5|4547|4547|4546|4549|4547.5|4547|4546|2197
1635517370000|2021-10-29 14:22:50|4546.5|4545.5|4548.5|4547|4548.5|4547|4545.5|4545|842
1635517380000|2021-10-29 14:23:00|4548||4547.5||4548||4547.5||688
1635517390000|2021-10-29 14:23:10|4548|4547.5|4548|4547|4549|4547.5|4548|4547|225
1635517400000|2021-10-29 14:23:20|4548.5|4547.5|4549|4547.5|4549|4548|4548.5|4547.5|0
1635517410000|2021-10-29 14:23:30|4548.5|4548|4548|4547|4549|4548|4548|4547|564
1635517420000|2021-10-29 14:23:40|4548.5|4547.5|4549|4547.5|4549|4547.5|4548.5|4547.5|215
1635517430000|2021-10-29 14:23:50||4548||4547.5||4548||4547.5|62
1635517440000|2021-10-29 14:24:00|4548.5|4547|4548.5|4547.5|4548.5|4548|4547.5|4547|434
1635517450000|2021-10-29 14:24:10|4549|4548|4549|4548|4549|4548.5|4548|4547.5|1073
1635517460000|2021-10-29 14:24:20|4548.5|4547.5|4548|4547.5|4548.5|4547.5|4546.5|4545.5|1398
1635517470000|2021-10-29 14:24:30|4548.5|4548|4547.5|4546|4549.5|4548.5|4546.5|4545|6380
1635517480000|2021-10-29 14:24:40|4548|4546.5|4549|4548|4549|4548|4548|4546|485
1635517490000|2021-10-29 14:24:50|4548.5|4547.5|4547.5|4546.5|4549|4547.5|4547.5|4546.5|464
1635517500000|2021-10-29 14:25:00|4548|4546|4547|4545.5|4548|4546|4546|4545.5|814
1635517510000|2021-10-29 14:25:10|4547.5|4546|4546.5|4545|4548|4546|4546|4544.5|240
1635517520000|2021-10-29 14:25:20|4546|4544.5|4545.5|4544.5|4546.5|4545.5|4545.5|4543.5|3361
1635517530000|2021-10-29 14:25:30|4545|4544|4544|4542.5|4545|4544.5|4543.5|4542.5|3055
1635517540000|2021-10-29 14:25:40|4544.5|4542|4544|4543|4544.5|4543|4542.5|4541.5|919
1635517550000|2021-10-29 14:25:50|4544.5|4542.5|4544|4543|4544.5|4544|4544|4542.5|443
1635517560000|2021-10-29 14:26:00|4543.5|4543.5|4543.5|4542.5|4544|4543.5|4543|4542|524
1635517570000|2021-10-29 14:26:10|4544|4543|4543.5|4542.5|4544.5|4544|4543.5|4542.5|410
1635517580000|2021-10-29 14:26:20|4544|4542|4543|4542.5|4544|4542.5|4542.5|4541.5|173
1635517590000|2021-10-29 14:26:30|4542.5|4542|4543|4542|4543|4542.5|4542.5|4542|568
1635517600000|2021-10-29 14:26:40|4542.5|4542.5|4543|4542|4543|4542.5|4542.5|4542|2670
1635517610000|2021-10-29 14:26:50|4543.5|4542.5|4543.5|4543|4544|4543.5|4543.5|4542.5|529
1635517620000|2021-10-29 14:27:00|4544|4542.5|4544|4543|4544|4543|4544|4542.5|4
1635517630000|2021-10-29 14:27:10|4544.5|4543.5|4544.5|4543.5|4544.5|4543.5|4544.5|4543|5
1635517640000|2021-10-29 14:27:20|4545|4544|4546|4545.5|4546|4545.5|4545|4544|700
1635517650000|2021-10-29 14:27:30|4546.5|4546|4545.5|4544.5|4546.5|4546|4545.5|4544.5|4058
1635517660000|2021-10-29 14:27:40|4545|4543.5|4544.5|4543.5|4545|4543.5|4544.5|4543.5|515
1635517670000|2021-10-29 14:27:50|4544||4544.5||4544.5||4544||830
1635517680000|2021-10-29 14:28:00|4544|4543|4545|4544|4545|4544|4543.5|4543|812
1635517690000|2021-10-29 14:28:10|4544.5||4545||4545||4544.5||0
1635517700000|2021-10-29 14:28:20|4545.5|4544.5|4547.5|4545.5|4547.5|4546|4545.5|4544|282
1635517710000|2021-10-29 14:28:30|4547|4546|4547|4546.5|4547|4546.5|4546.5|4545.5|0
1635517720000|2021-10-29 14:28:40|4546.5|4546|4547|4546|4547|4546|4546.5|4545.5|589
1635517730000|2021-10-29 14:28:50|4548|4545.5|4548.5|4547|4548.5|4547|4548|4545.5|310
1635517740000|2021-10-29 14:29:00|4548|4546.5|4548|4546.5|4549|4547.5|4547.5|4546.5|1807
1635517750000|2021-10-29 14:29:10|4549|4547|4549|4548|4549.5|4548|4548|4547|1257
1635517760000|2021-10-29 14:29:20|4550|4548.5|4549|4548|4550|4548.5|4549|4548|135
1635517770000|2021-10-29 14:29:30|4549.5|4548.5|4549.5|4549|4550|4549|4549.5|4548.5|687
1635517780000|2021-10-29 14:29:40|4549|4548|4549|4548|4549.5|4548.5|4549|4548|734
1635517790000|2021-10-29 14:29:50|4549.5|4548.5|4550|4549.5|4550|4549.5|4549|4548|1356
1635517800000|2021-10-29 14:30:00|4550.5|4550|4549.5|4548.5|4550.5|4550|4549|4548.5|1242
1635517810000|2021-10-29 14:30:10|4550|4549|4549|4547.5|4550.5|4550|4548.5|4547.5|5407
1635517820000|2021-10-29 14:30:20|4548.5|4548|4547.5|4546|4549|4548|4547|4546|1034
1635517830000|2021-10-29 14:30:30|4548.5|4546.5|4548|4547.5|4548.5|4547.5|4548|4546.5|518
1635517840000|2021-10-29 14:30:40|4549|4548|4549|4547.5|4549|4548|4548|4547|425
1635517850000|2021-10-29 14:30:50|4548.5|4548|4549|4547.5|4549|4548|4547.5|4546.5|440
1635517860000|2021-10-29 14:31:00|4548.5|4548|4549.5|4548.5|4549.5|4548.5|4548.5|4547.5|457
1635517870000|2021-10-29 14:31:10|4550|4549|4550.5|4549.5|4551|4550|4550|4548.5|4680
1635517880000|2021-10-29 14:31:20|4550|4549|4549.5|4548.5|4550|4549.5|4548.5|4548|1958
1635517890000|2021-10-29 14:31:30|4549||4549.5||4549.5||4549||532
1635517900000|2021-10-29 14:31:40|4549|4548|4549|4548|4549.5|4548|4548.5|4548|2512
1635517910000|2021-10-29 14:31:50|4548.5|4547.5|4548|4547|4549|4547.5|4547.5|4547|850
1635517920000|2021-10-29 14:32:00|4548.5|4547.5|4548.5|4547|4549|4548|4548|4547|363
1635517930000|2021-10-29 14:32:10|4548|4547.5|4548|4547|4548.5|4547.5|4548|4547|782
1635517940000|2021-10-29 14:32:20|4547.5|4546.5|4548|4546.5|4548|4547|4547|4546|814
1635517950000|2021-10-29 14:32:30|4547.5|4546|4547|4546|4547.5|4546.5|4547|4546|0
1635517960000|2021-10-29 14:32:40|4547.5|4546.5|4547|4545.5|4548|4547|4547|4545.5|471
1635517970000|2021-10-29 14:32:50|4547.5|4546|4548|4547|4548|4547|4547.5|4546|173
1635517980000|2021-10-29 14:33:00|4548.5|4546.5|4549|4548|4549|4548.5|4548.5|4546.5|507
1635517990000|2021-10-29 14:33:10|4549.5|4548.5|4550|4549|4550|4549|4549.5|4548|216
1635518000000|2021-10-29 14:33:20|4549.5|4549.5|4549.5|4548.5|4549.5|4549.5|4549.5|4548.5|1945
1635518010000|2021-10-29 14:33:30|4548.5|4548|4550|4548.5|4550|4549|4548.5|4547.5|454
1635518020000|2021-10-29 14:33:40|4549.5|4549|4549.5|4549|4549.5|4549|4549.5|4549|4
1635518030000|2021-10-29 14:33:50|4550|4549.5|4549.5|4548.5|4550|4549.5|4549|4548|867
1635518040000|2021-10-29 14:34:00|4550|4549|4550.5|4549.5|4551|4550|4550|4549|2110
1635518050000|2021-10-29 14:34:10|4550|4549|4550|4549|4550|4549|4549.5|4549|354
1635518060000|2021-10-29 14:34:20|4549.5|4548.5|4550|4548.5|4550|4549|4549.5|4548.5|502
1635518070000|2021-10-29 14:34:30|4550.5|4549|4549.5|4548.5|4551|4550|4549.5|4548.5|2031
1635518080000|2021-10-29 14:34:40|||||||||131
1635518090000|2021-10-29 14:34:50|4549|4548|4550|4549|4550|4549|4548.5|4548|1260
1635518100000|2021-10-29 14:35:00|4549.5|4548.5|4549|4548|4549.5|4548.5|4549|4548|480
1635518110000|2021-10-29 14:35:10|4548.5|4547.5|4548.5|4548|4549|4548|4548.5|4547.5|1252
1635518120000|2021-10-29 14:35:20|4549|4548.5|4548.5|4548|4550|4549.5|4548.5|4548|3977
1635518130000|2021-10-29 14:35:30|4548|4547|4548|4547|4548.5|4547|4548|4547|344
1635518140000|2021-10-29 14:35:40|4548.5|4547.5|4548|4547|4548.5|4547.5|4548|4547|203
1635518150000|2021-10-29 14:35:50|4548.5|4548|4549|4548|4549|4548.5|4548|4547|1052
1635518160000|2021-10-29 14:36:00|4549.5|4548.5|4550|4549|4550|4549|4549.5|4548|482
1635518170000|2021-10-29 14:36:10|4549.5|4549.5|4553.5|4552|4553.5|4552|4549.5|4549|3334
1635518180000|2021-10-29 14:36:20|4554|4552.5|4553|4552|4554.5|4553|4553|4552|119
1635518190000|2021-10-29 14:36:30|4552.5|4552.5|4553.5|4552|4553.5|4552.5|4552.5|4552|238
1635518200000|2021-10-29 14:36:40|4553|4551.5|4551|4550.5|4553.5|4551.5|4551|4550.5|1715
1635518210000|2021-10-29 14:36:50|4552|4550|4552.5|4551.5|4553.5|4552|4552|4550|1481
1635518220000|2021-10-29 14:37:00|4552|4551|4552|4551|4552.5|4551|4552|4551|217
1635518230000|2021-10-29 14:37:10|4551.5|4550.5|4551.5|4550.5|4551.5|4551|4551.5|4550|343
1635518240000|2021-10-29 14:37:20|||||||||84
1635518250000|2021-10-29 14:37:30|4551|4550|4550.5|4549.5|4551|4550|4550|4549.5|934
1635518260000|2021-10-29 14:37:40|4550|4549|4550|4548.5|4550.5|4549|4550|4548.5|72
1635518270000|2021-10-29 14:37:50|4550.5|4549|4550.5|4549|4550.5|4549.5|4550|4549|636553
1635518280000|2021-10-29 14:38:00|4550|4549.5|4551|4549.5|4551|4550|4550|4549|1610
1635518290000|2021-10-29 14:38:10||4550||4550||4550||4549.5|0
1635518300000|2021-10-29 14:38:20|4550.5|4549.5|4549.5|4549|4550.5|4549.5|4549.5|4549|2209
1635518310000|2021-10-29 14:38:30|4549|4548.5|4550|4549|4550|4549|4549|4548.5|671
1635518320000|2021-10-29 14:38:40|4550.5|4549.5|4551.5|4549.5|4552|4551|4550.5|4549.5|2099
1635518330000|2021-10-29 14:38:50|4551|4549|4550.5|4549|4551|4549.5|4550.5|4549|518
1635518340000|2021-10-29 14:39:00||4549.5||4549.5||4550||4549|399
1635518350000|2021-10-29 14:39:10|4551|4550|4551.5|4550.5|4552.5|4551.5|4550.5|4550|1007
1635518360000|2021-10-29 14:39:20|4551|4550|4552.5|4551|4552.5|4551|4551|4550|1498
1635518370000|2021-10-29 14:39:30|4552||4552||4552||4551.5||113
1635518380000|2021-10-29 14:39:40|4551.5||4551.5||4551.5||4551.5||5
1635518390000|2021-10-29 14:39:50|4551|4550.5|4551.5|4551|4551.5|4551|4551|4550.5|1043
1635518400000|2021-10-29 14:40:00|4552|4550.5|4552.5|4551.5|4553.5|4552.5|4551.5|4550.5|3317
1635518410000|2021-10-29 14:40:10|4552|4551|4552|4551|4553|4551.5|4552|4551|2140
1635518420000|2021-10-29 14:40:20|4551.5|4550.5|4551.5|4551|4551.5|4551|4551.5|4550.5|421
1635518430000|2021-10-29 14:40:30|4552|4551.5|4552.5|4551.5|4552.5|4551.5|4551.5|4551|1249
1635518440000|2021-10-29 14:40:40|4553|4552.5|4555|4553.5|4555|4554|4552.5|4552|877
1635518450000|2021-10-29 14:40:50|4554.5||4554||4554.5||4554||125
1635518460000|2021-10-29 14:41:00|4554.5|4553|4554|4553|4554.5|4553.5|4554|4553|1253
1635518470000|2021-10-29 14:41:10|4553.5|4552|4554|4553.5|4554|4553.5|4553|4552|568
1635518480000|2021-10-29 14:41:20|4553.5|4553|4553.5|4553|4554|4553|4553.5|4553|25
1635518490000|2021-10-29 14:41:30||4552||4552.5||4552.5||4552|15
1635518500000|2021-10-29 14:41:40|4554|4553|4553.5|4553|4554|4553|4553.5|4553|915
1635518510000|2021-10-29 14:41:50|4554|4553.5|4554|4553|4554|4553.5|4553.5|4553|258
1635518520000|2021-10-29 14:42:00|4554.5|4553.5|4554.5|4553.5|4555|4554|4554.5|4553.5|548
1635518530000|2021-10-29 14:42:10|4554|4553|4553|4552|4554|4553|4552.5|4552|1641
1635518540000|2021-10-29 14:42:20|4552.5|4552.5|4554|4552.5|4554|4552.5|4552.5|4552|861
1635518550000|2021-10-29 14:42:30|4553.5|4553|4552|4551|4553.5|4553|4552|4551|1220
1635518560000|2021-10-29 14:42:40|4551.5|4550.5|4553|4552|4553|4552|4551.5|4550.5|1513
1635518570000|2021-10-29 14:42:50|4552.5||4553||4553||4552.5||532
1635518580000|2021-10-29 14:43:00|4554|4552.5|4554|4552.5|4554|4553|4554|4552|148
1635518590000|2021-10-29 14:43:10|4554.5|4553|4556|4554.5|4556.5|4555|4554|4552.5|1893
1635518600000|2021-10-29 14:43:20|4555.5|4554|4553.5|4552.5|4555.5|4554.5|4553.5|4552.5|1928
1635518610000|2021-10-29 14:43:30|4553|4552|4553|4552|4553.5|4552.5|4552.5|4551.5|618
1635518620000|2021-10-29 14:43:40|4552.5|4551.5|4552|4550.5|4553|4551.5|4551.5|4550.5|902
1635518630000|2021-10-29 14:43:50|4551.5|4551|4552|4550.5|4552|4551.5|4551.5|4550.5|1077
1635518640000|2021-10-29 14:44:00|4552.5|4551|4552.5|4551.5|4552.5|4551.5|4552|4551|1346
1635518650000|2021-10-29 14:44:10|4552|4552|4552|4550.5|4552.5|4552|4551|4550|1519
1635518660000|2021-10-29 14:44:20|4551.5|4551|4552|4550.5|4552|4551|4551.5|4550.5|317
1635518670000|2021-10-29 14:44:30||4551||4550.5||4551||4550.5|175
1635518680000|2021-10-29 14:44:40||4551||4551||4551||4550.5|867
1635518690000|2021-10-29 14:44:50|4552.5|4551.5|4554.5|4553|4554.5|4553.5|4552.5|4551.5|1596
1635518700000|2021-10-29 14:45:00|4555|4553.5|4555|4553.5|4556|4554.5|4554.5|4553.5|909
1635518710000|2021-10-29 14:45:10|4554.5|4553|4554|4552.5|4554.5|4553|4553.5|4552.5|1234
1635518720000|2021-10-29 14:45:20|4554.5|4553|4557|4555.5|4557|4556|4554|4553|2262
1635518730000|2021-10-29 14:45:30|4556.5|4555|4557.5|4556|4557.5|4556.5|4555.5|4554|935
1635518740000|2021-10-29 14:45:40|4557|4555.5|4557|4556|4557.5|4556|4557|4555.5|39
1635518750000|2021-10-29 14:45:50|4556.5|4555.5|4556.5|4555.5|4557.5|4555.5|4556.5|4555.5|97
1635518760000|2021-10-29 14:46:00|4556|4555|4556|4555.5|4556|4555.5|4555.5|4555|511
1635518770000|2021-10-29 14:46:10||4555||4555.5||4555.5||4555|104
1635518780000|2021-10-29 14:46:20|4556.5|4556|4557|4556|4557.5|4556.5|4556.5|4555.5|1064
1635518790000|2021-10-29 14:46:30|4557.5|4556.5|4559|4558|4559|4558|4557.5|4556.5|860
1635518800000|2021-10-29 14:46:40|4560|4558.5|4560.5|4559.5|4560.5|4560|4559|4557.5|3163
1635518810000|2021-10-29 14:46:50|4561|4560|4560.5|4559.5|4561.5|4560.5|4560.5|4559.5|4763
1635518820000|2021-10-29 14:47:00|4561.5|4560|4560.5|4559.5|4561.5|4560|4560|4559.5|2247
1635518830000|2021-10-29 14:47:10|4561|4560|4560.5|4559.5|4561|4560|4559.5|4559|2057
1635518840000|2021-10-29 14:47:20|4561.5|4560|4560|4558.5|4561.5|4560|4559.5|4558.5|1366
1635518850000|2021-10-29 14:47:30|4559.5|4559|4558.5|4557.5|4559.5|4559|4558|4557.5|4258
1635518860000|2021-10-29 14:47:40|4558|4557|4556.5|4555|4558.5|4557.5|4556.5|4555|1295
1635518870000|2021-10-29 14:47:50|4556|4555.5|4557|4555.5|4558.5|4558|4556|4555|4840
1635518880000|2021-10-29 14:48:00|4557.5|4556|4559|4558|4559.5|4558|4557.5|4555.5|1840
1635518890000|2021-10-29 14:48:10|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|660
1635518900000|2021-10-29 14:48:20|4560|4559|4560.5|4559|4560.5|4559.5|4559.5|4558.5|842
1635518910000|2021-10-29 14:48:30||4559.5||4559||4559.5||4559|382
1635518920000|2021-10-29 14:48:40|4560|4558.5|4559.5|4558.5|4560|4558.5|4559.5|4558.5|1271
1635518940000|2021-10-29 14:49:00|4560|4559|4558.5|4558|4560.5|4559.5|4558.5|4558|3234
1635518950000|2021-10-29 14:49:10|4559|4558.5|4558.5|4558|4559|4558.5|4558.5|4558|461
1635518960000|2021-10-29 14:49:20|4559|4557.5|4559|4557.5|4559|4558|4558.5|4557.5|206
1635518970000|2021-10-29 14:49:30|4559.5|4558|4560.5|4559.5|4560.5|4560|4559.5|4558|2106
1635518980000|2021-10-29 14:49:40|4560||4560.5||4560.5||4560||374
1635518990000|2021-10-29 14:49:50|4561|4560|4560.5|4560|4561.5|4560.5|4560.5|4559.5|1851
1635519000000|2021-10-29 14:50:00|4561.5|4560.5|4560.5|4559|4561.5|4560.5|4559|4558.5|5170
1635519010000|2021-10-29 14:50:10|4560|4559.5|4560.5|4559|4560.5|4559.5|4559.5|4559|976
1635519020000|2021-10-29 14:50:20|4560|4558.5|4559|4557.5|4560|4558.5|4558.5|4557.5|1435
1635519030000|2021-10-29 14:50:30|4559.5|4558|4560.5|4559.5|4561|4560.5|4559.5|4557.5|1572
1635519040000|2021-10-29 14:50:40|4561|4560|4560.5|4559.5|4561.5|4560|4560.5|4559.5|290
1635519050000|2021-10-29 14:50:50|4561|4560|4561.5|4560|4562|4560.5|4560.5|4559.5|7784
1635519060000|2021-10-29 14:51:00|4561|4559.5|4561|4559.5|4561.5|4560|4560.5|4559.5|5323
1635519070000|2021-10-29 14:51:10|4561.5|4560|4561|4559.5|4561.5|4560.5|4560.5|4559.5|3056
1635519080000|2021-10-29 14:51:20|4560.5|4560|4560|4559|4561|4560.5|4559|4558.5|3152
1635519090000|2021-10-29 14:51:30|4559.5|4558.5|4559|4558|4560|4559.5|4559|4558|1117
1635519100000|2021-10-29 14:51:40|4558.5|4557.5|4559|4557.5|4559|4558|4558.5|4557.5|455
1635519110000|2021-10-29 14:51:50|4559.5|4558|4559.5|4558|4559.5|4558.5|4559|4558|1771
1635519120000|2021-10-29 14:52:00||4558.5||4558.5||4558.5||4558|218
1635519130000|2021-10-29 14:52:10||4558||4558||4558.5||4558|156
1635519140000|2021-10-29 14:52:20|4559||4559||4559||4559||183
1635519150000|2021-10-29 14:52:30|4560|4558.5|4559.5|4558.5|4560|4559|4559.5|4558|555
1635519160000|2021-10-29 14:52:40|4560|4559|4560|4558.5|4560.5|4560|4560|4558.5|711
1635519170000|2021-10-29 14:52:50|4560.5|4559|4562|4560.5|4562|4561.5|4560|4559|1791
1635519180000|2021-10-29 14:53:00|4561.5|4561|4562|4561|4562|4561.5|4561.5|4560.5|225
1635519190000|2021-10-29 14:53:10||4561.5||4561||4561.5||4561|514
1635519200000|2021-10-29 14:53:20|4561.5|4560.5|4560.5|4559.5|4561.5|4560.5|4560.5|4559.5|2183
1635519220000|2021-10-29 14:53:40|4560|4559|4559.5|4558.5|4560|4559|4559.5|4558.5|393
1635519230000|2021-10-29 14:53:50|4559|4559|4558.5|4557.5|4559|4559|4558|4557|1255
1635519240000|2021-10-29 14:54:00|4558|4558|4558|4557|4558.5|4558|4558|4557|816
1635519250000|2021-10-29 14:54:10|4557.5|4557.5|4558|4557|4558|4557.5|4557.5|4557|1788
1635519260000|2021-10-29 14:54:20|||||||||2
1635519270000|2021-10-29 14:54:30|4557.5|4556.5|4555.5|4554|4558|4557|4555.5|4554|4855
1635519280000|2021-10-29 14:54:40|4555|4554.5|4555.5|4555|4556|4555.5|4555|4554|3592
1635519290000|2021-10-29 14:54:50|4556||4555.5||4556.5||4555.5||1385
1635519300000|2021-10-29 14:55:00|4555|4554.5|4555|4554|4555|4554.5|4554.5|4553|1034
1635519310000|2021-10-29 14:55:10|4555.5|4554.5|4556|4554.5|4556|4555|4555.5|4554.5|1155
1635519320000|2021-10-29 14:55:20|4555.5|4555|4556|4555|4556|4555|4555.5|4554.5|438
1635519330000|2021-10-29 14:55:30|4555.5|4554.5|4556|4555|4556.5|4556|4555|4554.5|665
1635519340000|2021-10-29 14:55:40|4556.5|4555.5|4556.5|4555.5|4558|4556.5|4556.5|4555|982
1635519350000|2021-10-29 14:55:50|4557|4556|4557.5|4556|4557.5|4556.5|4556.5|4555.5|899
1635519360000|2021-10-29 14:56:00|4558|4556.5|4558|4557|4558|4557|4558|4556.5|49
1635519370000|2021-10-29 14:56:10|4557.5|4557.5|4558|4557|4558|4557.5|4557.5|4556.5|1366
1635519380000|2021-10-29 14:56:20|||||||||351
1635519390000|2021-10-29 14:56:30|4557.5|4556.5|4557|4556|4557.5|4557|4556.5|4556|755
1635519400000|2021-10-29 14:56:40|4558|4556.5|4557|4556.5|4558|4556.5|4557|4556|281
1635519410000|2021-10-29 14:56:50|4557.5|4557|4559|4558|4559|4558.5|4557.5|4556.5|860
1635519420000|2021-10-29 14:57:00|4559.5|4558.5|4558|4557|4560|4559|4558|4557|2172
1635519430000|2021-10-29 14:57:10|4557.5|4556.5|4558|4557|4558|4557.5|4557.5|4556.5|535
1635519440000|2021-10-29 14:57:20||4557.5||4557.5||4557.5||4557|305
1635519450000|2021-10-29 14:57:30|4557.5|4557|4558|4557|4558|4557|4557.5|4557|884
1635519460000|2021-10-29 14:57:40|4557.5||4558||4558||4557.5||9
1635519470000|2021-10-29 14:57:50|4557.5|4556.5|4556.5|4556|4557.5|4556.5|4556.5|4556|444
1635519480000|2021-10-29 14:58:00|4557|4556.5|4557.5|4556.5|4557.5|4556.5|4557|4556.5|919
1635519490000|2021-10-29 14:58:10|4558|4557|4558|4556.5|4559.5|4558.5|4557.5|4556.5|3482
1635519500000|2021-10-29 14:58:20|4557.5|4556|4557.5|4556.5|4558|4556.5|4556.5|4556|2298
1635519510000|2021-10-29 14:58:30|4557|4556|4557|4556|4557|4556|4557|4556|93
1635519520000|2021-10-29 14:58:40|4557.5|4556.5|4558|4557|4558|4557|4557.5|4556.5|1620
1635519530000|2021-10-29 14:58:50|4557.5|4557.5|4558|4557|4558|4557.5|4557.5|4557|1511
1635519540000|2021-10-29 14:59:00|4557.5|4556|4557.5|4556.5|4557.5|4557|4557|4556|1122
1635519550000|2021-10-29 14:59:10|4558|4557|4558.5|4557.5|4558.5|4557.5|4558|4556.5|777
1635519560000|2021-10-29 14:59:20|4558|4558.5|4560.5|4559|4560.5|4559.5|4558|4558.5|1353
1635519570000|2021-10-29 14:59:30|4560|4559.5|4560|4559.5|4560|4559.5|4560|4559|114
1635519580000|2021-10-29 14:59:40|4560.5||4560.5||4560.5||4560.5||10
1635519590000|2021-10-29 14:59:50|4561|4560|4562|4560.5|4562|4560.5|4561|4559.5|1831
1635519600000|2021-10-29 15:00:00|4561.5|4561|4561.5|4560|4562|4561|4561|4560|518
1635519610000|2021-10-29 15:00:10|4562|4560.5|4561.5|4560|4562|4561|4561.5|4560|103
1635519620000|2021-10-29 15:00:20|4561|4560.5|4562|4560.5|4562|4561|4561|4560|504
1635519630000|2021-10-29 15:00:30|4561.5|4561|4563|4562|4563|4562|4561.5|4561|566
1635519640000|2021-10-29 15:00:40|4563.5|4562.5|4564|4563.5|4564.5|4563.5|4563.5|4562.5|414
1635519650000|2021-10-29 15:00:50|4563.5|4563|4562.5|4562|4563.5|4563|4562.5|4561.5|1287
1635519660000|2021-10-29 15:01:00|4562|4561.5|4562.5|4562|4562.5|4562|4562|4561.5|133
1635519670000|2021-10-29 15:01:10|||||||||11
1635519680000|2021-10-29 15:01:20|4562|4561.5|4561|4560.5|4562|4561.5|4561|4560.5|819
1635519700000|2021-10-29 15:01:40|4561.5||4561||4561.5||4561||1529
1635519710000|2021-10-29 15:01:50|4560.5|4560|4561|4560|4561|4560|4560.5|4560|350
1635519720000|2021-10-29 15:02:00|4561.5|4560.5|4560.5|4560|4561.5|4561|4560.5|4560|1331
1635519730000|2021-10-29 15:02:10|4560|4559.5|4559.5|4559|4560|4559.5|4559|4558|754
1635519740000|2021-10-29 15:02:20|4559|4558.5|4558.5|4558|4559.5|4558.5|4558|4557.5|833
1635519750000|2021-10-29 15:02:30||4557.5||4557.5||4558||4557.5|0
1635519760000|2021-10-29 15:02:40|4559|4558|4560|4559.5|4560|4559.5|4559|4558|2154
1635519770000|2021-10-29 15:02:50|4560.5|4559|4559.5|4558.5|4560.5|4559|4559.5|4558.5|522
1635519780000|2021-10-29 15:03:00|4559|4558|4558|4557|4559.5|4558.5|4558|4557|789
1635519790000|2021-10-29 15:03:10||4557.5||4556.5||4557.5||4556.5|168
1635519800000|2021-10-29 15:03:20|4557.5||4557||4558||4557||575
1635519810000|2021-10-29 15:03:30|4557.5|4557|4557.5|4556.5|4557.5|4557|4557.5|4556.5|180
1635519820000|2021-10-29 15:03:40|4558|4557|4558.5|4557|4559|4558|4557.5|4556.5|1313
1635519830000|2021-10-29 15:03:50|4559|4557.5|4558.5|4557.5|4559|4558|4558.5|4557.5|460
1635519840000|2021-10-29 15:04:00|4559|4558|4559.5|4558|4559.5|4558.5|4558.5|4558|1215
1635519850000|2021-10-29 15:04:10|4559|4557.5|4558.5|4558|4559.5|4558|4558.5|4557.5|419
1635519860000|2021-10-29 15:04:20|4557.5|4557.5|4557.5|4556.5|4558.5|4558|4557.5|4556|1917
1635519880000|2021-10-29 15:04:40|4557|4557|4558|4556.5|4558|4557|4557|4556|2246
1635519890000|2021-10-29 15:04:50|4557.5||4557.5||4557.5||4557.5||278
1635519900000|2021-10-29 15:05:00|4558|4557|4559.5|4558|4559.5|4558.5|4558|4557|1475
1635519910000|2021-10-29 15:05:10|4559|4557.5|4558|4557|4559.5|4557.5|4557.5|4557|851
1635519920000|2021-10-29 15:05:20|4557.5|4556.5|4557.5|4556|4557.5|4556.5|4557.5|4556|485
1635519930000|2021-10-29 15:05:30|4557|4556.5|4557.5|4556.5|4557.5|4556.5|4557|4556|201
1635519940000|2021-10-29 15:05:40|4557|4556|4557.5|4556.5|4557.5|4557|4556.5|4556|410
1635519950000|2021-10-29 15:05:50|4558|4557|4559.5|4559|4560|4559|4558|4556.5|5586
1635519960000|2021-10-29 15:06:00|4560|4559.5|4559.5|4558.5|4560.5|4559.5|4559|4558|2318
1635519970000|2021-10-29 15:06:10|4559|4558|4559|4558|4559|4558|4559|4558|102
1635519990000|2021-10-29 15:06:30|4559.5|4558.5|4561|4559.5|4561|4559.5|4559|4558.5|1091
1635520000000|2021-10-29 15:06:40|4560.5|4559|4559|4557.5|4561|4559.5|4559|4557.5|1227
1635520010000|2021-10-29 15:06:50||4558||4558||4558.5||4557.5|87
1635520020000|2021-10-29 15:07:00|4558.5|4558.5|4560|4559|4560|4559|4558.5|4558|652
1635520030000|2021-10-29 15:07:10|4559.5||4559.5||4560||4559.5||146
1635520040000|2021-10-29 15:07:20|||||||||206
1635520050000|2021-10-29 15:07:30|4560|4559.5|4560|4559|4560.5|4559.5|4560|4559|731
1635520060000|2021-10-29 15:07:40|4559.5|4558.5|4559.5|4558.5|4560|4559|4559.5|4558.5|707
1635520080000|2021-10-29 15:08:00|||||||||87
1635520090000|2021-10-29 15:08:10|4559|4558|4559|4558|4559|4558.5|4558.5|4557.5|692
1635520100000|2021-10-29 15:08:20||4558.5||4558||4558.5||4558|240
1635520110000|2021-10-29 15:08:30||4558.5||4558||4558.5||4558|0
1635520120000|2021-10-29 15:08:40|4559.5|4558.5|4560.5|4559|4560.5|4559.5|4559.5|4558.5|1048
1635520130000|2021-10-29 15:08:50|||||||||21
1635520150000|2021-10-29 15:09:10|4561|4559.5|4562|4561|4562|4561|4561|4559.5|832
1635520160000|2021-10-29 15:09:20|||||||||100
1635520170000|2021-10-29 15:09:30|4563|4561.5|4563|4562|4563|4562|4562|4561|799
1635520180000|2021-10-29 15:09:40|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|4563|4562.5|744
1635520190000|2021-10-29 15:09:50|4564|4563|4565.5|4564|4565.5|4564.5|4564|4563|1434
1635520200000|2021-10-29 15:10:00|4566|4564.5|4567|4566|4567|4566|4565.5|4564.5|2016
1635520210000|2021-10-29 15:10:10|4566.5|4565.5|4566|4565|4567|4566|4566|4565|2914
1635520220000|2021-10-29 15:10:20|4566.5|4565.5|4568|4567|4568|4567|4566.5|4565.5|929
1635520230000|2021-10-29 15:10:30|4567.5|4566.5|4568|4566.5|4568|4566.5|4567.5|4566.5|9
1635520240000|2021-10-29 15:10:40|4568.5|4567|4569.5|4568|4569.5|4568.5|4568.5|4566.5|1222
1635520250000|2021-10-29 15:10:50|4570|4568.5|4569|4567.5|4570.5|4569|4568.5|4567.5|371
1635520260000|2021-10-29 15:11:00|4569.5|4568|4569|4567.5|4569.5|4568.5|4569|4567.5|659
1635520280000|2021-10-29 15:11:20||4568||4567.5||4568||4567.5|204
1635520290000|2021-10-29 15:11:30||4568||4568||4568||4567.5|29
1635520300000|2021-10-29 15:11:40|4569.5|4568.5|4570.5|4569.5|4570.5|4569.5|4569.5|4568|1356
1635520310000|2021-10-29 15:11:50|4570|4569|4570.5|4569.5|4570.5|4569.5|4570|4569|952
1635520320000|2021-10-29 15:12:00|4570|4569|4569|4568.5|4570.5|4569.5|4569|4568.5|884
1635520330000|2021-10-29 15:12:10|4570|4569|4570.5|4569|4570.5|4569|4570|4569|239
1635520340000|2021-10-29 15:12:20|4570|4569.5|4570.5|4569.5|4570.5|4569.5|4570|4569.5|0
1635520350000|2021-10-29 15:12:30|4571|4570|4571|4570|4572|4571|4571|4570|1711
1635520360000|2021-10-29 15:12:40|4570.5|4569.5|4571|4569.5|4571|4569.5|4570|4569.5|546
1635520370000|2021-10-29 15:12:50||4570||4569.5||4570||4569.5|231
1635520380000|2021-10-29 15:13:00|4571.5|4570|4573.5|4572|4574|4572.5|4571|4570|684
1635520390000|2021-10-29 15:13:10|4573|4572.5|4573|4572|4573|4572.5|4572.5|4571.5|64
1635520400000|2021-10-29 15:13:20|4572.5|4571.5|4572|4571.5|4572.5|4571.5|4572|4571.5|258
1635520410000|2021-10-29 15:13:30|||||||||80
1635520420000|2021-10-29 15:13:40|4572.5|4572|4573|4572|4573|4572|4572|4571.5|813
1635520430000|2021-10-29 15:13:50|||||||||107
1635520440000|2021-10-29 15:14:00|4572.5||4572.5||4572.5||4572.5||658
1635520450000|2021-10-29 15:14:10|4572|4571.5|4573|4572|4573|4572|4572|4571.5|578
1635520460000|2021-10-29 15:14:20|4572.5||4573||4573||4572.5||8
1635520470000|2021-10-29 15:14:30|4572.5|4572.5|4573|4572|4574.5|4573|4572.5|4572|1505
1635520480000|2021-10-29 15:14:40|4572.5|4571.5|4572|4571|4572.5|4571.5|4571.5|4571|3058
1635520490000|2021-10-29 15:14:50|4571.5|4570.5|4571.5|4570.5|4571.5|4570.5|4570.5|4570|1373
1635520500000|2021-10-29 15:15:00|4572|4571|4574|4572.5|4574|4572.5|4572|4571|1615
1635520510000|2021-10-29 15:15:10|4573.5||4573||4573.5||4573||1450
1635520520000|2021-10-29 15:15:20|4572.5|4572|4574|4572.5|4574|4573|4572.5|4571.5|950
1635520530000|2021-10-29 15:15:30||4573||4573||4573||4572.5|19
1635520540000|2021-10-29 15:15:40|4573.5|4573.5|4574.5|4573|4574.5|4574|4573.5|4573|2133
1635520550000|2021-10-29 15:15:50|4574|4572.5|4571.5|4570.5|4574.5|4572.5|4571|4570|2240
1635520570000|2021-10-29 15:16:10|4571|4570|4570.5|4569|4571|4570|4570.5|4569|1137
1635520580000|2021-10-29 15:16:20|4571|4569.5|4570.5|4569.5|4571|4570.5|4570|4569|1074
1635520590000|2021-10-29 15:16:30|4570|4569|4571|4569.5|4571|4570|4570|4568.5|431
1635520600000|2021-10-29 15:16:40|4570.5|4570|4570|4569|4570.5|4570|4569.5|4568.5|743
1635520610000|2021-10-29 15:16:50|4569.5|4568.5|4570.5|4570|4570.5|4570|4569.5|4568.5|960
1635520620000|2021-10-29 15:17:00|4571|4570.5|4571.5|4570.5|4571.5|4570.5|4571|4570.5|221
1635520630000|2021-10-29 15:17:10|4572|4571|4572.5|4571.5|4573|4572|4572|4571|1238
1635520640000|2021-10-29 15:17:20|4573|4572|4573|4572|4573|4572|4572.5|4571.5|783
1635520650000|2021-10-29 15:17:30|4572.5|4571.5|4573|4572|4573|4572|4572.5|4571.5|589
1635520660000|2021-10-29 15:17:40||4572.5||4572||4572.5||4572|107
1635520670000|2021-10-29 15:17:50|4572.5|4572.5|4574|4572.5|4574.5|4573.5|4572.5|4571.5|3807
1635520680000|2021-10-29 15:18:00|4573.5|4572|4573.5|4572.5|4573.5|4572.5|4573|4571.5|701
1635520700000|2021-10-29 15:18:20|4574|4573|4575|4573.5|4575|4573.5|4573.5|4572.5|2024
1635520710000|2021-10-29 15:18:30|4574.5|4574|4573|4571.5|4575|4574|4572|4571.5|1985
1635520720000|2021-10-29 15:18:40|4573.5|4572|4573.5|4572|4573.5|4572|4573|4571.5|0
1635520730000|2021-10-29 15:18:50|4574|4572.5|4574.5|4573|4575|4573.5|4574|4572|446
1635520740000|2021-10-29 15:19:00|4574|4572.5|4573.5|4572.5|4574|4572.5|4573|4572|331
1635520750000|2021-10-29 15:19:10|4574|4573|4574|4573|4574|4573.5|4573.5|4573|521
1635520760000|2021-10-29 15:19:20|4574.5|4573.5|4574|4573|4574.5|4573.5|4574|4573|906
1635520770000|2021-10-29 15:19:30|4574.5|4572.5|4574|4572.5|4574.5|4572.5|4573.5|4572.5|402
1635520780000|2021-10-29 15:19:40||4573||4573.5||4573.5||4573|139
1635520790000|2021-10-29 15:19:50|4574.5|4574|4574.5|4574|4574.5|4574|4574.5|4574|777
1635520800000|2021-10-29 15:20:00|4575|4574.5|4575.5|4574.5|4575.5|4575|4575|4574.5|870
1635520810000|2021-10-29 15:20:10|4576|4575|4576.5|4575.5|4576.5|4575.5|4575.5|4574.5|762
1635520820000|2021-10-29 15:20:20|4576|4575|4574|4573|4576|4575.5|4573.5|4572.5|2114
1635520830000|2021-10-29 15:20:30|4573.5|4572.5|4573.5|4572.5|4573.5|4573|4573.5|4572.5|348
1635520840000|2021-10-29 15:20:40|4574|4573|4574.5|4573.5|4574.5|4574|4574|4573|769
1635520850000|2021-10-29 15:20:50|4574||4574.5||4574.5||4574||137
1635520860000|2021-10-29 15:21:00|4575|4574.5|4575|4574|4576|4575|4575|4574|1607
1635520870000|2021-10-29 15:21:10|4575.5|4574.5|4576|4574.5|4576|4575|4575|4574.5|795
1635520880000|2021-10-29 15:21:20|4575.5|4574|4575|4573.5|4576|4574|4575|4573.5|181
1635520890000|2021-10-29 15:21:30||4574||4574||4574||4574|3
1635520900000|2021-10-29 15:21:40||4574.5||4574||4574.5||4574|0
1635520910000|2021-10-29 15:21:50|4574.5|4573.5|4573.5|4572.5|4575|4573.5|4573.5|4572.5|2901
1635520920000|2021-10-29 15:22:00|4574|4573|4573.5|4572.5|4574|4573|4573.5|4572.5|491
1635520930000|2021-10-29 15:22:10|4573|4572|4573|4572|4573|4572|4572.5|4572|686
1635520940000|2021-10-29 15:22:20|4573.5|4572.5|4573|4572|4573.5|4572.5|4573|4572|832
1635520950000|2021-10-29 15:22:30|4572.5|4571.5|4572|4571|4573|4571.5|4571.5|4570.5|1064
1635520960000|2021-10-29 15:22:40|4571.5|4571.5|4572.5|4571.5|4572.5|4572|4571.5|4571|969
1635520970000|2021-10-29 15:22:50|4572|4572|4573|4571.5|4573|4572|4572|4571.5|409
1635520980000|2021-10-29 15:23:00|4572.5|4571|4571.5|4571|4572.5|4571.5|4571.5|4571|478
1635520990000|2021-10-29 15:23:10|4571|4570.5|4571.5|4570.5|4571.5|4571|4571|4570.5|716
1635521000000|2021-10-29 15:23:20|4572|4571|4573|4572|4573|4572|4572|4571|336
1635521010000|2021-10-29 15:23:30|4573.5|4571.5|4574.5|4573|4574.5|4573|4572.5|4571.5|556
1635521020000|2021-10-29 15:23:40|4574|4572.5|4573.5|4572.5|4574|4573|4573.5|4572.5|41
1635521030000|2021-10-29 15:23:50|4574|4573|4574|4573|4574|4573|4574|4572.5|515
1635521040000|2021-10-29 15:24:00|4574.5||4574||4574.5||4574||249
1635521050000|2021-10-29 15:24:10|4574.5|4573.5|4574.5|4573|4574.5|4574|4574.5|4573|140
1635521060000|2021-10-29 15:24:20|4574|4572.5|4575|4573.5|4575|4574.5|4573.5|4572.5|1726
1635521070000|2021-10-29 15:24:30||4574||4574||4574||4574|121
1635521080000|2021-10-29 15:24:40|4575.5|4574.5|4577.5|4576.5|4578|4577.5|4575|4574|2018
1635521090000|2021-10-29 15:24:50|4578|4577|4576|4575|4578|4577|4576|4575|2728
1635521100000|2021-10-29 15:25:00|4576.5|4575.5|4576|4574.5|4576.5|4575.5|4575.5|4574.5|2973
1635521110000|2021-10-29 15:25:10|4576.5|4575|4576.5|4575.5|4576.5|4576|4576.5|4575|317
1635521120000|2021-10-29 15:25:20|4577|4576|4577.5|4576|4577.5|4576|4577|4576|168
1635521130000|2021-10-29 15:25:30|4577|4576.5|4577|4576|4577.5|4576.5|4576.5|4576|521
1635521140000|2021-10-29 15:25:40|4576.5|4575.5|4577|4576|4577|4576|4576.5|4575.5|216
1635521150000|2021-10-29 15:25:50|4576.5|4575.5|4576.5|4575.5|4577|4575.5|4576.5|4575.5|664
1635521160000|2021-10-29 15:26:00|4577|4576|4578|4577|4578.5|4577.5|4577|4576|630
1635521170000|2021-10-29 15:26:10|4578.5|4577.5|4579.5|4578|4579.5|4578.5|4578.5|4577|1839
1635521180000|2021-10-29 15:26:20||4578.5||4578||4578.5||4578|197
1635521190000|2021-10-29 15:26:30|4579|4578.5|4579.5|4578.5|4579.5|4578.5|4579|4578|748
1635521200000|2021-10-29 15:26:40|4580|4579|4580|4579|4580|4579|4579.5|4578.5|1864
1635521210000|2021-10-29 15:26:50|||||||||320
1635521220000|2021-10-29 15:27:00|4580.5|4579.5|4580|4579|4580.5|4579.5|4579.5|4578.5|1176
1635521230000|2021-10-29 15:27:10|4579.5|4578.5|4579.5|4578|4581|4579.5|4578|4577.5|4924
1635521240000|2021-10-29 15:27:20|4579|4577.5|4578.5|4577.5|4579|4577.5|4578.5|4577.5|229
1635521250000|2021-10-29 15:27:30|4579|4578|4581|4579.5|4581.5|4580.5|4579|4578|2020
1635521260000|2021-10-29 15:27:40|4580.5|4580|4580|4579|4580.5|4580|4579.5|4578.5|6628
1635521270000|2021-10-29 15:27:50|4579.5|4578.5|4579|4578|4580.5|4579.5|4579|4577.5|2491
1635521280000|2021-10-29 15:28:00|4580|4578.5|4577.5|4576.5|4580|4579|4577.5|4576|2585
1635521290000|2021-10-29 15:28:10|4578|4577|4578|4577|4579.5|4578|4578|4576.5|1155
1635521300000|2021-10-29 15:28:20|4578.5|4577.5|4578|4576.5|4578.5|4577.5|4577|4576|2174
1635521310000|2021-10-29 15:28:30|4578.5|4576|4578|4576|4578.5|4577|4577.5|4576|612
1635521320000|2021-10-29 15:28:40|4578.5|4576.5|4577.5|4576|4578.5|4577|4575.5|4574.5|2464
1635521330000|2021-10-29 15:28:50|4577|4575.5|4575|4573.5|4577|4576|4575|4573.5|1379
1635521340000|2021-10-29 15:29:00|4574.5|4573|4575.5|4574.5|4576.5|4575.5|4574|4572.5|3640
1635521350000|2021-10-29 15:29:10|4576.5|4575|4574|4572.5|4576.5|4575.5|4573.5|4572.5|4140
1635521360000|2021-10-29 15:29:20|4574.5|4573|4575.5|4574|4575.5|4574.5|4574.5|4573|1621
1635521370000|2021-10-29 15:29:30|4576|4574.5|4576|4575.5|4576|4575.5|4575|4573.5|2155
1635521380000|2021-10-29 15:29:40|4575.5|4575|4579|4578|4579|4578.5|4575.5|4574|5518
1635521390000|2021-10-29 15:29:50|4578.5|4577.5|4579|4577|4580|4578.5|4577|4576|3129
1635753600000|2021-11-01 08:00:00|4592.5|4580|4592.5|4580.5|4592.5|4590|4592.5|4580|31879
1635753610000|2021-11-01 08:00:10|4585.5|4581|4581|4573.5|4592.5|4586|4578.5|4570|4352
1635753620000|2021-11-01 08:00:20|4576|4574|4583|4576.5|4583|4576.5|4576|4574|1129
1635753630000|2021-11-01 08:00:30|4586|4577|4589.5|4582.5|4591|4587|4586|4577|1991
1635753640000|2021-11-01 08:00:40|4589|4583|4593.5|4587|4593.5|4587|4588|4583|124
1635753650000|2021-11-01 08:00:50|4593||4593||4593||4593||222
1635753660000|2021-11-01 08:01:00|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4592.5|4587|1574
1635753670000|2021-11-01 08:01:10|4595.5|4588|4594.5|4588.5|4595.5|4588.5|4590|4588|849
1635753680000|2021-11-01 08:01:20|4594|4588|4588.5|4584|4594|4588.5|4585|4578|3432
1635753690000|2021-11-01 08:01:30|4589.5|4585.5|4596|4589|4596.5|4589|4589.5|4584.5|1946
1635753700000|2021-11-01 08:01:40|4597|4588.5|4583|4580|4597|4588.5|4582|4577|11537
1635753710000|2021-11-01 08:01:50|4583.5|4577.5|4582|4577.5|4583.5|4577.5|4581|4577.5|152
1635753720000|2021-11-01 08:02:00|4582.5|4577|4581|4574.5|4583.5|4577|4581|4574.5|334
1635753730000|2021-11-01 08:02:10|4580.5|4573|4580|4573.5|4580.5|4573.5|4580|4573|7
1635753740000|2021-11-01 08:02:20|4579.5|4573|4577|4572|4579.5|4573.5|4576|4571|1616
1635753750000|2021-11-01 08:02:30|4575.5|4571.5|4575.5|4571.5|4577.5|4572.5|4575|4570|1062
1635753760000|2021-11-01 08:02:40|4575|4571|4571|4566|4575.5|4571|4567|4562|3560
1635753770000|2021-11-01 08:02:50|4570.5|4565.5|4563.5|4561|4570.5|4565.5|4563.5|4561|1911
1635753780000|2021-11-01 08:03:00|4563|4560.5|4565|4561.5|4566|4562.5|4562|4560.5|1371
1635753790000|2021-11-01 08:03:10|4563.5|4561|4560|4555|4563.5|4561|4559.5|4551|463
1635753800000|2021-11-01 08:03:20|4560.5|4555.5|4559.5|4555|4560.5|4556|4558.5|4552|104
1635753810000|2021-11-01 08:03:30|4557.5|4554.5|4558.5|4555|4559.5|4555|4557|4553.5|758
1635753820000|2021-11-01 08:03:40|4559.5|4555.5|4552.5|4548|4560|4559|4550|4545.5|3325
1635753830000|2021-11-01 08:03:50|4552|4547.5|4547.5|4542|4552|4547.5|4545.5|4540.5|1474
1635753840000|2021-11-01 08:04:00|4544.5|4542.5|4548.5|4543|4550.5|4548|4540|4538|7506
1635753850000|2021-11-01 08:04:10|4549.5|4542.5|4544|4541.5|4549.5|4542.5|4544|4541.5|227
1635753860000|2021-11-01 08:04:20|4543.5|4542|4544|4541|4546.5|4544.5|4541|4537.5|5566
1635753870000|2021-11-01 08:04:30|4545|4541.5|4544.5|4541.5|4547.5|4544|4544.5|4541|1317
1635753880000|2021-11-01 08:04:40|4544|4541|4539.5|4534.5|4544|4542.5|4539.5|4534|2806
1635753890000|2021-11-01 08:04:50|4541|4535.5|4542|4538.5|4542|4539|4541|4535.5|440
1635753900000|2021-11-01 08:05:00|4541.5|4537.5|4536.5|4530.5|4541.5|4537.5|4535|4530.5|949
1635753910000|2021-11-01 08:05:10|4536|4531.5|4546|4543|4546|4543.5|4533.5|4531.5|3855
1635753920000|2021-11-01 08:05:20|4545|4542.5|4542.5|4539|4546|4543|4542.5|4539|3989
1635753930000|2021-11-01 08:05:30|4542|4542|4546|4542|4548.5|4543|4542|4539|3945
1635753940000|2021-11-01 08:05:40|4543.5|4541.5|4543|4541.5|4543.5|4541.5|4543|4541.5|113
1635753950000|2021-11-01 08:05:50|4543.5|4542|4544.5|4542|4544.5|4543|4543.5|4542|1471
1635753960000|2021-11-01 08:06:00|4544|4541.5|4543|4540|4544|4541.5|4543|4540|930
1635753970000|2021-11-01 08:06:10|4542.5|4539.5|4542.5|4540|4542.5|4540|4541.5|4539.5|48
1635753980000|2021-11-01 08:06:20|4543|4541|4547|4543.5|4547|4543.5|4543|4541|1472
1635753990000|2021-11-01 08:06:30|4547.5|4544|4552|4548|4552|4548|4547|4543.5|2106
1635754000000|2021-11-01 08:06:40|4553|4549|4555|4553.5|4555.5|4553.5|4553|4549|55
1635754010000|2021-11-01 08:06:50|4555.5|4554|4553|4550|4557|4554.5|4553|4550|1332
1635754020000|2021-11-01 08:07:00|4552.5|4552.5|4551|4547.5|4553|4552.5|4551|4547|191
1635754030000|2021-11-01 08:07:10|4550.5|4549|4552.5|4548.5|4553|4552|4550.5|4548|3543
1635754040000|2021-11-01 08:07:20|4552||4552||4552.5||4552||221
1635754060000|2021-11-01 08:07:40|4551.5||4551.5||4551.5||4551.5||51
1635754070000|2021-11-01 08:07:50|4552|4549|4556.5|4554.5|4556.5|4554.5|4552|4549|5224
1635754080000|2021-11-01 08:08:00|4557.5|4555|4552.5|4549.5|4558.5|4556|4552.5|4549|1286
1635754090000|2021-11-01 08:08:10|4554|4550|4554|4551|4555|4551.5|4553.5|4549.5|226
1635754100000|2021-11-01 08:08:20|4553.5|4550.5|4548|4545|4553.5|4550.5|4545|4543|3144
1635754110000|2021-11-01 08:08:30|4547.5|4545.5|4548.5|4545.5|4549|4548|4547.5|4545|1803
1635754120000|2021-11-01 08:08:40|4548|4545|4549|4546|4549|4546|4546.5|4543|448
1635754130000|2021-11-01 08:08:50|4548.5||4548.5||4548.5||4548.5||43
1635754140000|2021-11-01 08:09:00|4549|4546.5|4553.5|4551|4554|4551.5|4549|4546.5|3449
1635754150000|2021-11-01 08:09:10|4554|4551.5|4554.5|4552|4554.5|4552|4554|4551.5|673
1635754160000|2021-11-01 08:09:20|4555|4552.5|4555|4553.5|4555|4553.5|4555|4552.5|114
1635754170000|2021-11-01 08:09:30|4556|4554|4554.5|4552|4558|4555|4554.5|4552|1580
1635754180000|2021-11-01 08:09:40|4554|4551|4549|4546.5|4554|4551|4549|4545.5|441
1635754190000|2021-11-01 08:09:50|4548|4546|4544.5|4542|4548|4546|4543|4540|2875
1635754200000|2021-11-01 08:10:00|4543.5|4541.5|4544|4541|4544|4541.5|4542.5|4540.5|182
1635754210000|2021-11-01 08:10:10|4544.5|4541.5|4546.5|4544.5|4546.5|4544.5|4543.5|4541.5|1849
1635754220000|2021-11-01 08:10:20|4547.5|4545|4551.5|4548|4552|4548|4547.5|4545|400
1635754230000|2021-11-01 08:10:30|4551|4548.5|4548|4545.5|4551.5|4548.5|4547|4545.5|1600
1635754240000|2021-11-01 08:10:40|||||||||150
1635754250000|2021-11-01 08:10:50|4548.5|4546|4550|4547.5|4551|4548.5|4548.5|4546|2365
1635754260000|2021-11-01 08:11:00|4550.5|4548.5|4553|4550.5|4554.5|4552|4550.5|4548.5|2707
1635754270000|2021-11-01 08:11:10|4552.5|4551|4554.5|4552|4555|4553|4552.5|4551|304
1635754280000|2021-11-01 08:11:20||4552.5||4552||4552.5||4552|4
1635754290000|2021-11-01 08:11:30|4554|4551|4554|4552.5|4554|4552.5|4552|4550.5|474
1635754300000|2021-11-01 08:11:40|4554.5|4551.5|4554|4552|4554.5|4552|4553.5|4551.5|218
1635754310000|2021-11-01 08:11:50|4553.5|4552.5|4555|4552.5|4555|4552.5|4553.5|4552.5|547
1635754320000|2021-11-01 08:12:00|4554.5|4553|4555|4553.5|4555|4553.5|4554.5|4553|482
1635754330000|2021-11-01 08:12:10|4555.5|4554|4557|4554.5|4557|4555|4555|4553.5|2364
1635754340000|2021-11-01 08:12:20|4556.5|4555|4552|4549.5|4557|4555.5|4551.5|4549.5|2233
1635754350000|2021-11-01 08:12:30|4553.5|4550|4553|4552|4553.5|4552|4552|4550|390
1635754360000|2021-11-01 08:12:40|4552.5|4551.5|4548.5|4547|4552.5|4552|4548|4546|1423
1635754370000|2021-11-01 08:12:50|4549.5|4547.5|4549|4547|4550|4548|4548.5|4546.5|912
1635754380000|2021-11-01 08:13:00|4548.5|4546.5|4548.5|4546.5|4548.5|4547|4548|4546.5|0
1635754390000|2021-11-01 08:13:10|4548|4546|4545.5|4544|4548|4546|4545.5|4542.5|1588
1635754400000|2021-11-01 08:13:20|4546|4544.5|4548|4546|4549.5|4548|4546|4544.5|1769
1635754410000|2021-11-01 08:13:30|4548.5|4547.5|4548|4546|4550|4548.5|4548|4546|1427
1635754420000|2021-11-01 08:13:40|4549|4546.5|4550|4548.5|4550|4548.5|4549|4546.5|508
1635754430000|2021-11-01 08:13:50|4549.5|4548|4549.5|4546.5|4549.5|4548|4549.5|4546.5|557
1635754440000|2021-11-01 08:14:00|4549|4547|4548.5|4547|4549|4547|4548.5|4547|43
1635754450000|2021-11-01 08:14:10|4549.5|4547.5|4549.5|4548|4549.5|4548|4549|4546.5|334
1635754460000|2021-11-01 08:14:20|4550|4548.5|4550|4549|4550|4549|4550|4548.5|70
1635754470000|2021-11-01 08:14:30|4551.5|4549.5|4553|4551.5|4553|4551.5|4551.5|4549.5|558
1635754480000|2021-11-01 08:14:40|4554|4552|4554.5|4553|4554.5|4553|4554|4552|234
1635754490000|2021-11-01 08:14:50|4555.5|4553.5|4551|4549|4556|4553.5|4550.5|4548|1494
1635754500000|2021-11-01 08:15:00|4552.5|4549.5|4551|4549|4553.5|4552|4550.5|4548.5|1878
1635754510000|2021-11-01 08:15:10|4552|4549.5|4552.5|4551|4553|4551.5|4552|4549.5|290
1635754520000|2021-11-01 08:15:20|4551.5|4550|4548.5|4547|4553|4551|4548|4546|1168
1635754530000|2021-11-01 08:15:30|4548|4547.5|4547|4545.5|4548.5|4547.5|4547|4545|712
1635754540000|2021-11-01 08:15:40|4547.5|4545|4545.5|4543|4548|4546.5|4545.5|4543|685
1635754550000|2021-11-01 08:15:50||4543.5||4544||4544||4543.5|0
1635754560000|2021-11-01 08:16:00|4546|4544.5|4550|4548|4550|4548|4546|4544.5|426
1635754570000|2021-11-01 08:16:10|4549.5|4547.5|4548|4546.5|4550|4549|4548|4546.5|719
1635754580000|2021-11-01 08:16:20|4547.5|4546|4544.5|4542.5|4548|4546|4544.5|4542|364
1635754590000|2021-11-01 08:16:30|4545|4543|4546|4544|4548.5|4546|4545|4543|568
1635754600000|2021-11-01 08:16:40|4547|4544.5|4547.5|4545|4548.5|4546|4547|4544.5|133
1635754610000|2021-11-01 08:16:50||4545.5||4545.5||4545.5||4545.5|13
1635754620000|2021-11-01 08:17:00|4548.5|4546|4550.5|4548.5|4551|4549|4548.5|4545.5|745
1635754630000|2021-11-01 08:17:10|4551|4549.5|4549|4547.5|4551|4549.5|4549|4547.5|593
1635754640000|2021-11-01 08:17:20|4548.5|4547|4549|4546.5|4549.5|4547|4547.5|4545.5|684
1635754650000|2021-11-01 08:17:30|4549.5||4549.5||4549.5||4549.5||0
1635754660000|2021-11-01 08:17:40||4547||4547||4547||4547|0
1635754670000|2021-11-01 08:17:50|4548.5|4548|4548|4546|4548.5|4548|4547.5|4546|1067
1635754680000|2021-11-01 08:18:00|4547.5|4545.5|4550|4547.5|4550.5|4547.5|4546.5|4544.5|1300
1635754700000|2021-11-01 08:18:20|4549.5|4548|4551|4549|4551|4549.5|4549.5|4548|119
1635754710000|2021-11-01 08:18:30|4552|4550|4553|4550.5|4553.5|4550.5|4552|4549.5|55
1635754720000|2021-11-01 08:18:40|4553.5|4551|4553.5|4551|4553.5|4551|4553|4550.5|0
1635754730000|2021-11-01 08:18:50|4552.5||4552.5||4552.5||4552.5||0
1635754750000|2021-11-01 08:19:10|4551.5|4550.5|4549.5|4548|4551.5|4550.5|4548.5|4547|1675
1635754760000|2021-11-01 08:19:20|4549|4547.5|4548|4546.5|4549|4547.5|4548|4546.5|648
1635754770000|2021-11-01 08:19:30|4547.5|4547|4548|4546|4548.5|4547.5|4547|4544.5|3800
1635754780000|2021-11-01 08:19:40|4547.5|4545.5|4545.5|4543.5|4547.5|4545.5|4545.5|4543.5|756
1635754790000|2021-11-01 08:19:50|4545|4543|4544.5|4542|4545|4543|4544.5|4542|285
1635754800000|2021-11-01 08:20:00|4545.5|4542.5|4545.5|4543.5|4545.5|4543.5|4545.5|4542.5|466
1635754810000|2021-11-01 08:20:10|4545|4544|4544|4542.5|4545|4544|4543.5|4542.5|350
1635754820000|2021-11-01 08:20:20|4545|4543|4544.5|4542.5|4545.5|4543.5|4544.5|4542.5|663
1635754830000|2021-11-01 08:20:30|4544||4544||4544||4544||0
1635754840000|2021-11-01 08:20:40|4545|4543|4546|4543.5|4547|4545|4545|4543|803
1635754850000|2021-11-01 08:20:50|4546.5|4544|4546|4543|4547|4544|4544.5|4542.5|83
1635754860000|2021-11-01 08:21:00|4545.5|4543.5|4547|4545|4547|4545|4545.5|4543.5|68
1635754870000|2021-11-01 08:21:10|4546|4544.5|4547|4545|4547|4545.5|4545.5|4543|548
1635754880000|2021-11-01 08:21:20||4544.5||4545||4545||4544.5|0
1635754890000|2021-11-01 08:21:30|4546.5|4544.5|4547|4544.5|4547|4544.5|4545|4543|208
1635754900000|2021-11-01 08:21:40||4545||4545||4545.5||4545|0
1635754910000|2021-11-01 08:21:50|4546.5|4544.5|4546|4543|4546.5|4544.5|4546|4543|337
1635754920000|2021-11-01 08:22:00|4546.5|4543.5|4546.5|4544.5|4546.5|4545|4546|4543|833
1635754930000|2021-11-01 08:22:10|4546|4544|4546|4544.5|4547|4545.5|4545.5|4544|743
1635754940000|2021-11-01 08:22:20|4545|4545|4545.5|4543.5|4545.5|4545|4545|4543.5|201
1635754950000|2021-11-01 08:22:30|4546|4544|4546.5|4544|4546.5|4545|4545|4543.5|2040
1635754960000|2021-11-01 08:22:40|4547|4544.5|4547|4545.5|4547|4546|4547|4544.5|176
1635754970000|2021-11-01 08:22:50|||||||||43
1635754980000|2021-11-01 08:23:00|4547.5|4546|4547.5|4546|4547.5|4546|4547.5|4546|47
1635754990000|2021-11-01 08:23:10|4546.5|4545.5|4549|4547|4550|4548|4546.5|4545|2199
1635755000000|2021-11-01 08:23:20|4549.5|4547.5|4549|4547|4550|4547.5|4548|4546.5|221
1635755010000|2021-11-01 08:23:30|4550|4547.5|4550|4547.5|4550|4547.5|4549|4547.5|311
1635755020000|2021-11-01 08:23:40|4549.5|4547|4548|4545.5|4549.5|4547|4547|4545|2113
1635755030000|2021-11-01 08:23:50|4547.5|4545|4549|4548|4549|4548|4547.5|4545|138
1635755040000|2021-11-01 08:24:00|4550|4547.5|4550|4547.5|4550|4549.5|4549|4547.5|2312
1635755050000|2021-11-01 08:24:10|4549.5|4547|4549|4546.5|4549.5|4548|4548.5|4546.5|1589
1635755060000|2021-11-01 08:24:20||4547||4547.5||4547.5||4547|0
1635755070000|2021-11-01 08:24:30||4548||4548||4548||4548|260
1635755080000|2021-11-01 08:24:40||4548.5||4548||4548.5||4548|459
1635755090000|2021-11-01 08:24:50|4548|4547.5|4544|4542|4548|4547.5|4544|4541.5|1074
1635755100000|2021-11-01 08:25:00|4543.5|4542.5|4541.5|4540|4543.5|4542.5|4541.5|4540|419
1635755110000|2021-11-01 08:25:10|4542|4540.5|4543.5|4542|4544|4542.5|4542|4540.5|1373
1635755120000|2021-11-01 08:25:20|4544|4540.5|4539.5|4537.5|4544|4542|4539.5|4537.5|767
1635755130000|2021-11-01 08:25:30|4540|4538|4539.5|4537.5|4541.5|4539|4539.5|4537.5|694
1635755140000|2021-11-01 08:25:40|4538|4538|4539.5|4537.5|4539.5|4538|4538|4537.5|351
1635755150000|2021-11-01 08:25:50|4540|4538|4542.5|4540.5|4543|4541.5|4538|4535.5|4624
1635755160000|2021-11-01 08:26:00|4542|4541|4542|4540.5|4543|4542|4541|4540|1559
1635755170000|2021-11-01 08:26:10|4543|4541|4544|4542.5|4544|4543|4543|4541|720
1635755180000|2021-11-01 08:26:20|4544.5|4543|4544.5|4541.5|4545|4543.5|4543|4541.5|1270
1635755190000|2021-11-01 08:26:30|4543.5|4542|4543|4542|4543.5|4542|4543|4542|50
1635755200000|2021-11-01 08:26:40|4542.5|4542.5|4543.5|4541.5|4544.5|4542.5|4542.5|4541.5|665
1635755210000|2021-11-01 08:26:50|4544|4542|4544.5|4542|4544.5|4542|4544|4542|0
1635755220000|2021-11-01 08:27:00|4543.5|4542.5|4545|4543|4545|4543|4543|4542.5|241
1635755230000|2021-11-01 08:27:10|4544|4543.5|4544.5|4543.5|4545|4543.5|4544|4543|1939
1635755240000|2021-11-01 08:27:20|4545|4544|4546|4544.5|4547.5|4545.5|4545|4544|1375
1635755250000|2021-11-01 08:27:30|4545|4544|4545|4544|4546|4544|4543.5|4543|1290
1635755260000|2021-11-01 08:27:40|4546|4544.5|4545|4543.5|4546|4544.5|4545|4543.5|36
1635755270000|2021-11-01 08:27:50|4546|4544|4546|4544|4546|4544|4546|4544|102
1635755280000|2021-11-01 08:28:00|4546.5|4544.5|4549.5|4548|4551.5|4549.5|4546.5|4544.5|872
1635755290000|2021-11-01 08:28:10|4550.5|4548.5|4549.5|4548|4551|4549|4549.5|4548|367
1635755300000|2021-11-01 08:28:20|4549|4548.5|4549.5|4548.5|4549.5|4548.5|4549|4548|133
1635755310000|2021-11-01 08:28:30|4551|4549|4550.5|4549|4551|4550|4549.5|4548.5|301
1635755320000|2021-11-01 08:28:40||4548.5||4549||4549||4548.5|100
1635755330000|2021-11-01 08:28:50|4551.5|4549.5|4553.5|4551.5|4553.5|4552|4551.5|4549.5|779
1635755340000|2021-11-01 08:29:00|4554|4552|4552.5|4550|4554|4553|4551.5|4550|2518
1635755360000|2021-11-01 08:29:20|4552|4549|4552.5|4550.5|4553.5|4551|4550.5|4549|2063
1635755370000|2021-11-01 08:29:30|4553|4551|4552|4550.5|4553|4551|4552|4550.5|265
1635755380000|2021-11-01 08:29:40|4552.5|4551|4552.5|4551|4553|4552|4552|4551|812
1635755390000|2021-11-01 08:29:50|4553|4551.5|4557|4555.5|4558|4555.5|4553|4551|1073
1635755400000|2021-11-01 08:30:00|4556.5|4555|4556.5|4554.5|4556.5|4555|4555|4553.5|1991
1635755410000|2021-11-01 08:30:10|4556|4555|4559|4557|4559|4557|4556|4555|713
1635755420000|2021-11-01 08:30:20|4558.5|4558|4559.5|4558|4560.5|4559|4558.5|4557|2525
1635755430000|2021-11-01 08:30:30|4559|4559|4558|4556.5|4559|4559|4558|4556.5|1897
1635755440000|2021-11-01 08:30:40|4557.5|4556|4555|4553|4557.5|4556|4555|4553|1105
1635755450000|2021-11-01 08:30:50||4553.5||4553.5||4553.5||4553.5|0
1635755460000|2021-11-01 08:31:00|4554.5|4553|4554|4553|4555|4553|4552.5|4551|566
1635755470000|2021-11-01 08:31:10|4554.5|4554|4556|4555|4556|4555|4553.5|4554|1328
1635755480000|2021-11-01 08:31:20|4555.5|4554|4553|4551|4555.5|4554|4553|4551|499
1635755490000|2021-11-01 08:31:30|4554|4551.5|4554|4552|4554|4552|4554|4551.5|1071
1635755510000|2021-11-01 08:31:50|4553.5|4551.5|4552|4550.5|4553.5|4551.5|4551.5|4550|170
1635755520000|2021-11-01 08:32:00|4552.5|4551|4553|4551.5|4554|4551.5|4552|4551|1423
1635755530000|2021-11-01 08:32:10|4552.5|4551|4552.5|4551|4552.5|4551|4552.5|4551|938
1635755540000|2021-11-01 08:32:20|4552|4550|4552|4550|4552|4550.5|4551.5|4550|39
1635755550000|2021-11-01 08:32:30||4550.5||4550.5||4550.5||4550|0
1635755560000|2021-11-01 08:32:40|4551.5|4551|4552.5|4550.5|4553|4551|4551.5|4550.5|285
1635755570000|2021-11-01 08:32:50|4552|4551|4552.5|4551|4552.5|4551|4552|4551|0
1635755580000|2021-11-01 08:33:00|4552|4550.5|4552.5|4550.5|4552.5|4550.5|4552|4550.5|0
1635755590000|2021-11-01 08:33:10|4552||4552.5||4552.5||4552||0
1635755610000|2021-11-01 08:33:30|4553|4551|4553|4551.5|4553|4552|4552.5|4551|292
1635755630000|2021-11-01 08:33:50|4552.5|4551|4552.5|4551.5|4553|4551.5|4552.5|4551|115
1635755640000|2021-11-01 08:34:00|4553|4552|4556|4554.5|4556.5|4555|4553|4552|1597
1635755650000|2021-11-01 08:34:10|4556.5|4555|4557|4555.5|4557|4555.5|4556.5|4555|30
1635755660000|2021-11-01 08:34:20|4557.5|4556|4558.5|4556.5|4559|4556.5|4557.5|4556|95
1635755670000|2021-11-01 08:34:30|4558|4557|4559|4557.5|4559.5|4557.5|4558|4556.5|744
1635755680000|2021-11-01 08:34:40||4558||4558||4558||4558|5
1635755690000|2021-11-01 08:34:50|4559.5|4558.5|4561.5|4559.5|4561.5|4559.5|4559|4558|1273
1635755700000|2021-11-01 08:35:00|4560.5|4559|4560.5|4558.5|4560.5|4559|4558.5|4556.5|2209
1635755710000|2021-11-01 08:35:10|4560|4559|4560.5|4559.5|4560.5|4559.5|4560|4559|341
1635755720000|2021-11-01 08:35:20|4560|4558.5|4558|4557|4560|4558.5|4558|4556.5|1787
1635755730000|2021-11-01 08:35:30||4556||4557||4557||4556|89
1635755740000|2021-11-01 08:35:40|4559|4557.5|4560|4558.5|4560|4558.5|4559|4557.5|500
1635755750000|2021-11-01 08:35:50|4559.5|4557.5|4556.5|4555|4559.5|4557.5|4556|4554|472
1635755760000|2021-11-01 08:36:00|4556|4554.5|4555.5|4554|4556|4554.5|4554.5|4553|204
1635755770000|2021-11-01 08:36:10|4555|4553.5|4555.5|4554|4555.5|4554|4555|4553|0
1635755780000|2021-11-01 08:36:20|4555|4553.5|4553.5|4552|4555.5|4553.5|4553.5|4552|321
1635755790000|2021-11-01 08:36:30|4554.5|4552.5|4554.5|4552.5|4554.5|4552.5|4554.5|4552|36
1635755800000|2021-11-01 08:36:40||4553||4553||4553||4553|0
1635755810000|2021-11-01 08:36:50|4554||4554.5||4554.5||4554||0
1635755820000|2021-11-01 08:37:00|4554|4552.5|4554|4552.5|4554|4553|4553|4552.5|181
1635755830000|2021-11-01 08:37:10|4554.5|4553|4553.5|4552|4554.5|4554|4553.5|4552|312
1635755850000|2021-11-01 08:37:30|4553|4551.5|4551.5|4550|4553|4552|4551.5|4550|602
1635755860000|2021-11-01 08:37:40|4551|4550.5|4551|4550.5|4551|4550.5|4551|4550.5|12
1635755870000|2021-11-01 08:37:50|4551.5|4550|4551.5|4550|4551.5|4550|4551.5|4550|0
1635755880000|2021-11-01 08:38:00|4551|4549.5|4551|4549|4551|4549.5|4551|4549|248
1635755890000|2021-11-01 08:38:10|4550.5|4548.5|4548|4546.5|4550.5|4548.5|4548|4545.5|1108
1635755900000|2021-11-01 08:38:20|4549|4547|4550|4548.5|4550|4548.5|4549|4547|309
1635755910000|2021-11-01 08:38:30|4549.5|4549|4551.5|4550|4551.5|4550|4549.5|4548|1928
1635755920000|2021-11-01 08:38:40|4551|4549|4550.5|4549.5|4551.5|4549.5|4550|4549|154
1635755930000|2021-11-01 08:38:50|4550|4549|4548.5|4547.5|4550.5|4549|4548.5|4547|888
1635755940000|2021-11-01 08:39:00||4547||4547||4547||4547|0
1635755950000|2021-11-01 08:39:10|4548|4546.5|4547.5|4546|4548|4546.5|4547.5|4546|7
1635755960000|2021-11-01 08:39:20|4548.5|4546.5|4549.5|4548|4550|4548|4548.5|4546.5|388
1635755970000|2021-11-01 08:39:30|4550|4548.5|4551.5|4550|4551.5|4550|4549.5|4548|920
1635755980000|2021-11-01 08:39:40|||||||||96
1635755990000|2021-11-01 08:39:50|4551|4549.5|4551|4550|4551|4550|4550|4549.5|1011
1635756000000|2021-11-01 08:40:00|4550.5|4549.5|4551.5|4550|4551.5|4550|4549.5|4548.5|471
1635756010000|2021-11-01 08:40:10|4552|4550.5|4553|4551.5|4553.5|4552|4551.5|4550.5|932
1635756020000|2021-11-01 08:40:20|4552|4551|4548|4546.5|4552|4551|4548|4546|2423
1635756030000|2021-11-01 08:40:30|4549|4547|4549|4547.5|4549|4547.5|4549|4547|42
1635756040000|2021-11-01 08:40:40|4550|4548|4550|4548|4550|4548|4550|4548|1
1635756050000|2021-11-01 08:40:50|4549.5|4547.5|4549|4547.5|4549.5|4547.5|4549|4547|0
1635756060000|2021-11-01 08:41:00||4548||4547.5||4548||4547.5|174
1635756070000|2021-11-01 08:41:10|4548.5|4547|4548.5|4546.5|4548.5|4547|4547.5|4546|26
1635756080000|2021-11-01 08:41:20|4549|4547|4548|4546|4549.5|4549|4548|4546|1374
1635756090000|2021-11-01 08:41:30|4548.5|4546.5|4547.5|4546.5|4548.5|4547|4547.5|4546.5|0
1635756100000|2021-11-01 08:41:40|4548|4547|4548|4547|4548.5|4548|4547.5|4546.5|831
1635756110000|2021-11-01 08:41:50|4548.5|4546|4548.5|4547|4548.5|4547|4548.5|4546|214
1635756120000|2021-11-01 08:42:00|4549|4547.5|4549.5|4548|4549.5|4548|4548.5|4547|59
1635756130000|2021-11-01 08:42:10|4549||4549||4549||4549||50
1635756140000|2021-11-01 08:42:20|4549.5|4548.5|4551.5|4550|4551.5|4550|4549.5|4548|356
1635756150000|2021-11-01 08:42:30|4552.5|4550.5|4551.5|4550|4552.5|4550.5|4551.5|4550|209
1635756160000|2021-11-01 08:42:40|4550.5|4549.5|4551.5|4549.5|4551.5|4549.5|4550.5|4549|414
1635756170000|2021-11-01 08:42:50|4551|4549|4550.5|4549|4551|4549|4550.5|4549|0
1635756180000|2021-11-01 08:43:00|4551|4549.5|4551.5|4550|4553.5|4551.5|4551|4549.5|132
1635756200000|2021-11-01 08:43:20|4551|4549.5|4549.5|4548|4551.5|4549.5|4549.5|4548|565
1635756210000|2021-11-01 08:43:30|4549|4547.5|4549|4547.5|4549|4547.5|4549|4547.5|0
1635756220000|2021-11-01 08:43:40|4549.5|4548|4550.5|4549|4550.5|4549|4549|4548|146
1635756240000|2021-11-01 08:44:00|4550|4548.5|4549.5|4548|4550|4548.5|4549.5|4548|95
1635756250000|2021-11-01 08:44:10||4547.5||4548||4548||4547.5|65
1635756260000|2021-11-01 08:44:20||4548.5||4548.5||4548.5||4548.5|249
1635756270000|2021-11-01 08:44:30|4548.5|4547.5|4549.5|4548|4549.5|4548.5|4548|4547.5|734
1635756290000|2021-11-01 08:44:50|4549|4548.5|4549|4548|4549|4548.5|4549|4548|50
1635756300000|2021-11-01 08:45:00|4549.5|4548.5|4549.5|4548.5|4550|4549|4549|4548.5|215
1635756320000|2021-11-01 08:45:20|||||||||1
1635756330000|2021-11-01 08:45:30|4550|4549|4551.5|4550|4552.5|4550|4550|4549|253
1635756340000|2021-11-01 08:45:40|4551|4549.5|4549.5|4548.5|4551|4549.5|4549.5|4548.5|316
1635756350000|2021-11-01 08:45:50|4550.5|4549|4551.5|4550|4551.5|4550|4550.5|4549|169
1635756360000|2021-11-01 08:46:00||4550.5||4550||4550.5||4550|67
1635756370000|2021-11-01 08:46:10|4551|4549.5|4550.5|4549|4551|4549.5|4550|4549|450
1635756390000|2021-11-01 08:46:30|4550|4548|4548.5|4547|4550.5|4549|4548|4546.5|927
1635756400000|2021-11-01 08:46:40|4549|4547.5|4551|4549|4551|4549.5|4549|4547.5|629
1635756410000|2021-11-01 08:46:50|4550.5|4549.5|4551|4550|4551|4550|4550.5|4549.5|0
1635756420000|2021-11-01 08:47:00|4550.5|4549.5|4550.5|4549|4551|4549.5|4550|4549|113
1635756430000|2021-11-01 08:47:10||4549.5||4549||4549.5||4549|0
1635756440000|2021-11-01 08:47:20||4549.5||4549||4549.5||4549|0
1635756450000|2021-11-01 08:47:30|4551|4549.5|4552.5|4551.5|4552.5|4551.5|4551|4549|526
1635756460000|2021-11-01 08:47:40|4552|4551|4552.5|4551|4552.5|4551.5|4551.5|4550.5|497
1635756470000|2021-11-01 08:47:50|4553|4551.5|4553.5|4552|4555|4554|4553|4551|1447
1635756480000|2021-11-01 08:48:00|4554|4552.5|4553.5|4552|4554.5|4552.5|4553.5|4552|108
1635756490000|2021-11-01 08:48:10|4553|4551|4553|4552|4553|4552|4552.5|4551|770
1635756500000|2021-11-01 08:48:20|4553.5|4552.5|4554.5|4553.5|4554.5|4553.5|4553.5|4552|807
1635756510000|2021-11-01 08:48:30|4553.5|4552.5|4553.5|4552|4554.5|4552.5|4553|4552|518
1635756520000|2021-11-01 08:48:40|4554|4552.5|4554.5|4552.5|4554.5|4552.5|4554|4552.5|47
1635756530000|2021-11-01 08:48:50|4554|4552|4553.5|4552|4554|4552|4553.5|4552|127
1635756540000|2021-11-01 08:49:00|4553||4553.5||4553.5||4553||441
1635756550000|2021-11-01 08:49:10|4553|4551|4551.5|4550.5|4553|4551|4551|4550|691
1635756570000|2021-11-01 08:49:30|4551|4550|4552.5|4551|4552.5|4551|4551|4550|1035
1635756580000|2021-11-01 08:49:40|4553|4551.5|4553.5|4552.5|4554.5|4553.5|4553|4551.5|5225
1635756590000|2021-11-01 08:49:50|4553|4552|4551|4550|4553.5|4552|4551|4550|1969
1635756600000|2021-11-01 08:50:00|4551.5|4550.5|4552|4551|4552|4551|4551.5|4550.5|2074
1635756610000|2021-11-01 08:50:10|4552.5|4551.5|4552.5|4551.5|4554|4552|4552.5|4551|1250
1635756630000|2021-11-01 08:50:30|4553||4553.5||4553.5||4552.5||0
1635756640000|2021-11-01 08:50:40|4553||4552.5||4553||4552.5||0
1635756650000|2021-11-01 08:50:50|4552|4551|4552.5|4551|4553|4551|4551.5|4550|286
1635756660000|2021-11-01 08:51:00|4553|4550.5|4552.5|4551|4553.5|4551|4552.5|4550.5|45
1635756670000|2021-11-01 08:51:10|4553|4551.5|4552|4551.5|4553.5|4552|4552|4551|1210
1635756680000|2021-11-01 08:51:20|4551.5|4550.5|4552|4551|4553|4551|4551.5|4550.5|805
1635756690000|2021-11-01 08:51:30|4552.5|4551.5|4553|4551.5|4553|4551.5|4552.5|4551.5|0
1635756710000|2021-11-01 08:51:50|4553.5|4552|4553.5|4552.5|4554|4553.5|4553.5|4552|21742
1635756720000|2021-11-01 08:52:00|4553|4553|4553.5|4552.5|4554|4553|4553|4552.5|1248
1635756730000|2021-11-01 08:52:10|4553||4553.5||4553.5||4553||485
1635756780000|2021-11-01 08:53:00|4553||4553.5||4553.5||4553||2310
1635756790000|2021-11-01 08:53:10|4553|4553|4553.5|4552.5|4553.5|4553|4553|4552.5|362
1635756800000|2021-11-01 08:53:20|4553|4552|4553.5|4552.5|4553.5|4552.5|4553|4552|424
1635756830000|2021-11-01 08:53:50|4553|4552|4552|4551|4553.5|4552|4552|4550.5|2022
1635756840000|2021-11-01 08:54:00|4551.5||4551.5||4551.5||4551.5||0
1635756850000|2021-11-01 08:54:10|4552||4552||4552||4552||129
1635756860000|2021-11-01 08:54:20|4552.5|4551.5|4553.5|4552|4554|4553.5|4552.5|4551|3798
1635756870000|2021-11-01 08:54:30|4553|4551.5|4552.5|4551|4553|4551.5|4552|4551|328
1635756880000|2021-11-01 08:54:40|||||||||41
1635756890000|2021-11-01 08:54:50|4552|4550.5|4550.5|4549.5|4552|4551|4550|4549.5|2288
1635756900000|2021-11-01 08:55:00|4551|4550|4551.5|4550|4551.5|4550|4551|4550|321
1635756920000|2021-11-01 08:55:20|||||||||290
1635756930000|2021-11-01 08:55:30|4551||4551||4551||4550.5||0
1635756940000|2021-11-01 08:55:40|4550.5|4549|4548.5|4547.5|4550.5|4549|4548.5|4547.5|594
1635756960000|2021-11-01 08:56:00|4548|4547|4548.5|4547.5|4548.5|4547.5|4548|4547|478
1635756970000|2021-11-01 08:56:10|4548|4547|4548.5|4546.5|4548.5|4547|4548|4546.5|690
1635756980000|2021-11-01 08:56:20|4548|4547|4549.5|4548.5|4550|4548.5|4548|4546.5|898
1635756990000|2021-11-01 08:56:30|4550|4549|4551.5|4550|4551.5|4550.5|4550|4549|634
1635757010000|2021-11-01 08:56:50||4549.5||4550||4550||4549|71
1635757020000|2021-11-01 08:57:00|4552|4550.5|4552.5|4551|4552.5|4551|4552|4550.5|277
1635757030000|2021-11-01 08:57:10|4552|4550.5|4551.5|4549.5|4552|4550.5|4551.5|4549.5|318
1635757040000|2021-11-01 08:57:20|4551|4549|4549.5|4547|4551|4549|4549.5|4547|373
1635757050000|2021-11-01 08:57:30||4547.5||4548||4548||4547|0
1635757060000|2021-11-01 08:57:40||4547.5||4547.5||4548||4547|0
1635757070000|2021-11-01 08:57:50|4549|4547|4548.5|4547|4549|4547|4548.5|4547|0
1635757080000|2021-11-01 08:58:00|4549|4547.5|4549|4548|4549|4548|4549|4547.5|4401
1635757090000|2021-11-01 08:58:10|4548.5|4547.5|4547.5|4546.5|4549|4547.5|4547.5|4546.5|282
1635757100000|2021-11-01 08:58:20|4548|4547|4549.5|4548|4549.5|4548|4548|4547|716
1635757110000|2021-11-01 08:58:30|4548.5||4548.5||4548.5||4548.5||0
1635757120000|2021-11-01 08:58:40|4549.5|4548.5|4552.5|4551.5|4553.5|4551.5|4549.5|4548.5|1931
1635757130000|2021-11-01 08:58:50|4552|4551|4550|4549|4552|4551|4550|4549|4005
1635757140000|2021-11-01 08:59:00|4549.5|4548|4550|4548.5|4550|4548.5|4549.5|4548|377
1635757160000|2021-11-01 08:59:20|4549.5|4548|4549|4547.5|4549.5|4548|4549|4547|60
1635757170000|2021-11-01 08:59:30|4550|4548|4549.5|4547.5|4550|4548.5|4549|4547.5|239
1635757180000|2021-11-01 08:59:40|4550|4548|4550|4548|4550|4548|4549.5|4548|0
1635757190000|2021-11-01 08:59:50|4549.5|4547.5|4549|4547.5|4549.5|4547.5|4549|4547.5|17
1635757200000|2021-11-01 09:00:00|4549.5|4548|4549|4547.5|4550|4548|4549|4547.5|11
1635757210000|2021-11-01 09:00:10|4548.5|4547|4548.5|4547|4548.5|4547|4548.5|4546.5|74
1635757220000|2021-11-01 09:00:20|4548|4547.5|4547|4545.5|4548|4548|4547|4545.5|965
1635757230000|2021-11-01 09:00:30|4548|4546|4546.5|4545.5|4548|4546|4546|4545.5|1972
1635757260000|2021-11-01 09:01:00|4547|4546|4548|4546|4548|4546.5|4547|4546|430
1635757270000|2021-11-01 09:01:10|4548.5|4546.5|4548.5|4547|4548.5|4547|4548.5|4546.5|0
1635757280000|2021-11-01 09:01:20|||||||||1
1635757300000|2021-11-01 09:01:40|||||||||73
1635757310000|2021-11-01 09:01:50||4547.5||4548||4548||4547.5|120
1635757320000|2021-11-01 09:02:00|4549|4548.5|4550|4548|4550|4548.5|4549|4548|267
1635757330000|2021-11-01 09:02:10||4548.5||4548.5||4548.5||4548.5|0
1635757340000|2021-11-01 09:02:20|4550.5|4549|4552.5|4551|4552.5|4551|4550.5|4549|1220
1635757350000|2021-11-01 09:02:30|4553|4550.5|4551.5|4550|4553.5|4550.5|4551.5|4550|977
1635757360000|2021-11-01 09:02:40|4551|4549.5|4551|4549|4551|4549.5|4550|4548|423
1635757370000|2021-11-01 09:02:50|4550.5|4549.5|4552.5|4550|4552.5|4550|4550.5|4549.5|150
1635757380000|2021-11-01 09:03:00|4553|4550.5|4552.5|4550|4554|4553|4552.5|4550|1640
1635757390000|2021-11-01 09:03:10|4552|4549.5|4551.5|4549.5|4552|4550|4550.5|4549|430
1635757400000|2021-11-01 09:03:20|4551|4549|4550.5|4549.5|4551|4549.5|4550.5|4549|353
1635757410000|2021-11-01 09:03:30|4550|4549|4550.5|4549|4550.5|4549|4550|4549|2
1635757420000|2021-11-01 09:03:40|4551|4549.5|4551|4549|4551.5|4549.5|4550|4549|1416
1635757440000|2021-11-01 09:04:00|4550.5|4548.5|4548|4546|4550.5|4548.5|4548|4546|167
1635757460000|2021-11-01 09:04:20|4547.5|4546.5|4549|4547|4549|4547|4547.5|4546.5|0
1635757470000|2021-11-01 09:04:30|4548.5|4546|4548|4546|4548.5|4546|4548|4546|251
1635757480000|2021-11-01 09:04:40||4546.5||4546.5||4546.5||4546.5|0
1635757490000|2021-11-01 09:04:50||4546||4546||4546||4546|0
1635757500000|2021-11-01 09:05:00|4548.5|4546.5|4550|4548|4551|4549|4548.5|4546.5|1585
1635757510000|2021-11-01 09:05:10|4549.5|4548.5|4550.5|4548.5|4551|4549.5|4549.5|4548.5|373
1635757520000|2021-11-01 09:05:20|4550|4549|4550.5|4548.5|4550.5|4549.5|4550|4548.5|1
1635757530000|2021-11-01 09:05:30|4550||4550||4550.5||4550||50
1635757540000|2021-11-01 09:05:40|4550.5|4549|4552.5|4550.5|4552.5|4550.5|4550.5|4549|50
1635757550000|2021-11-01 09:05:50|4552|4550|4550.5|4548.5|4552|4550|4550|4548.5|829
1635757560000|2021-11-01 09:06:00|4551|4549|4550.5|4549|4551|4550.5|4550|4549|743
1635757600000|2021-11-01 09:06:40|4550.5|4549.5|4552.5|4550.5|4552.5|4550.5|4550.5|4549.5|151
1635757610000|2021-11-01 09:06:50|4552|4550|4552|4550|4552|4550|4552|4550|0
1635757630000|2021-11-01 09:07:10|4551.5|4548|4550|4548|4551.5|4548|4550|4548|43
1635757640000|2021-11-01 09:07:20|4550.5|4548.5|4551|4548.5|4551|4548.5|4550|4548.5|80
1635757660000|2021-11-01 09:07:40|4550.5||4550.5||4550.5||4550.5||0
1635757670000|2021-11-01 09:07:50|4551|4549.5|4551|4549.5|4551|4549.5|4551|4548.5|85
1635757680000|2021-11-01 09:08:00|4551.5|4549|4550.5|4549|4552|4549|4550.5|4549|2
1635757690000|2021-11-01 09:08:10|4551|4548.5|4551|4548.5|4551|4548.5|4551|4548.5|102
1635757710000|2021-11-01 09:08:30|4552|4549.5|4551|4548.5|4552|4549.5|4551|4548.5|0
1635757720000|2021-11-01 09:08:40|4552|4549|4552|4549.5|4552|4549.5|4552|4549|91
1635757750000|2021-11-01 09:09:10|4553|4550.5|4553|4551|4553|4551|4552|4550|234
1635757760000|2021-11-01 09:09:20|4554|4550.5|4554|4551.5|4554|4551.5|4554|4550.5|36
1635757770000|2021-11-01 09:09:30|4553.5|4550|4551.5|4550|4553.5|4550|4551.5|4550|25
1635757780000|2021-11-01 09:09:40|4552.5||4552.5||4552.5||4552.5||82
1635757790000|2021-11-01 09:09:50|4551.5|4548|4550.5|4548|4551.5|4548|4550|4548|3
1635757800000|2021-11-01 09:10:00|4551.5|4548.5|4552.5|4550|4552.5|4550|4550.5|4548.5|50
1635757810000|2021-11-01 09:10:10|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|0
1635757830000|2021-11-01 09:10:30|4550.5||4551.5||4551.5||4550.5||102
1635757840000|2021-11-01 09:10:40|4551|4548|4550.5|4548|4551|4548|4549|4548|50
1635757850000|2021-11-01 09:10:50||4548.5||4548.5||4548.5||4548.5|0
1635757860000|2021-11-01 09:11:00|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|29
1635757880000|2021-11-01 09:11:20|4551|4550|4551.5|4550|4551.5|4550|4551|4550|229
1635757890000|2021-11-01 09:11:30|||||||||19
1635757900000|2021-11-01 09:11:40|4551|4549.5|4551|4548.5|4551.5|4549.5|4551|4548.5|10
1635757910000|2021-11-01 09:11:50|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|65
1635757940000|2021-11-01 09:12:20|4553|4552|4552.5|4550.5|4554|4552|4552.5|4549.5|130
1635757950000|2021-11-01 09:12:30|4552||4552||4552||4552||0
1635757960000|2021-11-01 09:12:40|4552.5|4551|4552.5|4551|4552.5|4551|4552.5|4551|182
1635757970000|2021-11-01 09:12:50|4552||4552||4552||4552||14
1635757980000|2021-11-01 09:13:00|4551.5|4550.5|4551|4549.5|4551.5|4550.5|4551|4549|193
1635757990000|2021-11-01 09:13:10|4552.5|4550.5|4552|4550.5|4552.5|4550.5|4552|4550.5|18
1635758010000|2021-11-01 09:13:30|4551.5|4550|4551|4550|4551.5|4550|4551|4550|0
1635758020000|2021-11-01 09:13:40|4551.5|4549.5|4551|4549.5|4551.5|4549.5|4551|4549.5|31
1635758030000|2021-11-01 09:13:50||4548.5||4548.5||4548.5||4548.5|0
1635758040000|2021-11-01 09:14:00|4550.5||4550.5||4550.5||4550.5||0
1635758050000|2021-11-01 09:14:10|4550||4550||4550||4550||0
1635758090000|2021-11-01 09:14:50|4549.5|4548|4549.5|4548|4550|4548|4549.5|4548|10
1635758100000|2021-11-01 09:15:00|4550.5|4549|4550.5|4549|4550.5|4549|4550.5|4548.5|80
1635758110000|2021-11-01 09:15:10|4553|4550.5|4552|4549.5|4553|4550.5|4552|4549.5|30
1635758120000|2021-11-01 09:15:20|4551||4551||4551||4551||0
1635758130000|2021-11-01 09:15:30|4552|4550.5|4552|4550.5|4552|4550.5|4552|4550.5|74
1635758140000|2021-11-01 09:15:40|||||||||72
1635758160000|2021-11-01 09:16:00||4551||4551||4551||4551|0
1635758180000|2021-11-01 09:16:20||4550.5||4550.5||4550.5||4550.5|0
1635758190000|2021-11-01 09:16:30|4550.5|4548.5|4550|4548.5|4550.5|4548.5|4550|4548.5|43
1635758200000|2021-11-01 09:16:40|4551.5|4549.5|4550.5|4548.5|4552|4549.5|4550.5|4548.5|3
1635758210000|2021-11-01 09:16:50|4551||4550.5||4551||4550.5||0
1635758230000|2021-11-01 09:17:10|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|0
1635758240000|2021-11-01 09:17:20|4552||4551.5||4552||4551.5||0
1635758250000|2021-11-01 09:17:30|4551|4548.5|4550.5|4548.5|4551|4548.5|4550.5|4548.5|5
1635758260000|2021-11-01 09:17:40|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|4551.5|4549.5|22
1635758270000|2021-11-01 09:17:50|4553.5|4551.5|4554.5|4553.5|4554.5|4553.5|4553.5|4551.5|72
1635758280000|2021-11-01 09:18:00|4554|4552.5|4554|4552.5|4554.5|4552.5|4554|4552|332
1635758300000|2021-11-01 09:18:20|4553.5|4551|4554|4551.5|4554|4551.5|4553|4550.5|0
1635758310000|2021-11-01 09:18:30|4553.5||4553||4554||4553||0
1635758320000|2021-11-01 09:18:40||4551||4551||4551||4551|0
1635758330000|2021-11-01 09:18:50|4553.5|4551.5|4553|4551|4553.5|4551.5|4553|4551|0
1635758340000|2021-11-01 09:19:00|4552.5|4551.5|4552.5|4551|4552.5|4551.5|4552.5|4551|14
1635758350000|2021-11-01 09:19:10|||||||||55
1635758360000|2021-11-01 09:19:20|4552|4550.5|4552|4550.5|4552|4550.5|4552|4550.5|0
1635758370000|2021-11-01 09:19:30|4552.5|4551.5|4552|4550.5|4552.5|4551.5|4552|4549.5|17
1635758390000|2021-11-01 09:19:50|4551|4549.5|4550|4548|4551|4549.5|4550|4548|84
1635758400000|2021-11-01 09:20:00|4551|4548.5|4551|4549|4551.5|4550|4551|4548|71
1635758410000|2021-11-01 09:20:10|4551.5|4549.5|4551|4549|4551.5|4549.5|4551|4549|0
1635758420000|2021-11-01 09:20:20|4550.5||4550.5||4550.5||4550.5||0
1635758430000|2021-11-01 09:20:30|||||||||148
1635758440000|2021-11-01 09:20:40|4551|4549.5|4551.5|4550|4551.5|4550|4550.5|4549|128
1635758450000|2021-11-01 09:20:50||4550.5||4550||4550.5||4550|0
1635758460000|2021-11-01 09:21:00|4552|4551|4553|4551|4553|4551|4552|4551|91
1635758470000|2021-11-01 09:21:10|4552.5|4551.5|4552.5|4551|4554|4551.5|4552|4551|725
1635758490000|2021-11-01 09:21:30|4551.5|4550.5|4551|4550|4551.5|4550.5|4551|4550|69
1635758500000|2021-11-01 09:21:40|||||||||1
1635758510000|2021-11-01 09:21:50||4550.5||4550.5||4550.5||4550.5|0
1635758520000|2021-11-01 09:22:00|4550.5|4550|4551|4550|4551|4550|4550.5|4550|75
1635758530000|2021-11-01 09:22:10|||||||||11
1635758540000|2021-11-01 09:22:20|4551.5|4550.5|4551|4550|4551.5|4551|4551|4550|822
1635758550000|2021-11-01 09:22:30|4550.5|4549.5|4549.5|4548.5|4550.5|4549.5|4549|4548|990
1635758560000|2021-11-01 09:22:40|4550||4550||4550||4550||42
1635758570000|2021-11-01 09:22:50|4550.5|4549|4550.5|4549.5|4551|4549.5|4550|4549|1871
1635758580000|2021-11-01 09:23:00|4551|4550|4551.5|4550.5|4551.5|4550.5|4550.5|4549.5|789
1635758590000|2021-11-01 09:23:10||4550||4549.5||4550||4549.5|460
1635758600000|2021-11-01 09:23:20|4551||4551||4551||4551||0
1635758610000|2021-11-01 09:23:30|4550.5||4550.5||4550.5||4550.5||4
1635758620000|2021-11-01 09:23:40|||||||||60
1635758640000|2021-11-01 09:24:00|4551.5|4550|4552|4550.5|4552|4550.5|4551|4549.5|243
1635758650000|2021-11-01 09:24:10|4553|4551|4554|4552.5|4554|4552.5|4552.5|4551|831
1635758690000|2021-11-01 09:24:50|4553.5||4554||4554||4553.5||21
1635758700000|2021-11-01 09:25:00|||||||||104
1635758710000|2021-11-01 09:25:10|4553.5|4552|4553|4552|4553.5|4552.5|4553|4552|255
1635758720000|2021-11-01 09:25:20|4552.5||4552.5||4552.5||4552.5||13
1635758730000|2021-11-01 09:25:30|4552|4551.5|4551|4549.5|4552|4551.5|4551|4549.5|290
1635758740000|2021-11-01 09:25:40|4550.5||4550.5||4550.5||4550.5||109
1635758750000|2021-11-01 09:25:50|4551|4550|4551|4549.5|4551|4550|4551|4549.5|163
1635758760000|2021-11-01 09:26:00|4551.5|4550|4552.5|4551.5|4552.5|4551.5|4551.5|4550|610
1635758770000|2021-11-01 09:26:10|||||||||104
1635758780000|2021-11-01 09:26:20|4552|4551|4552.5|4551|4552.5|4551.5|4551.5|4551|219
1635758800000|2021-11-01 09:26:40||4551.5||4551||4551.5||4551|116
1635758810000|2021-11-01 09:26:50|4553|4551.5|4553|4552|4553.5|4552.5|4553|4551.5|170
1635758830000|2021-11-01 09:27:10|4552.5|4551|4552|4551|4553|4551|4551.5|4551|565
1635758850000|2021-11-01 09:27:30|4552.5|4551.5|4552.5|4551|4553|4551.5|4552.5|4551|101
1635758860000|2021-11-01 09:27:40|4553|4551.5|4553.5|4552.5|4553.5|4553|4552.5|4551.5|896
1635758870000|2021-11-01 09:27:50|4554||4553.5||4554||4553.5||0
1635758880000|2021-11-01 09:28:00|4553|4551.5|4553|4551.5|4553.5|4551.5|4552.5|4551.5|274
1635758890000|2021-11-01 09:28:10|||||||||108
1635758900000|2021-11-01 09:28:20|4552.5||4552.5||4552.5||4552.5||0
1635758920000|2021-11-01 09:28:40|||||||||52
1635758940000|2021-11-01 09:29:00|4552|4552|4552.5|4551.5|4552.5|4552|4552|4551.5|111
1635758950000|2021-11-01 09:29:10|4553|4552|4553.5|4552.5|4553.5|4552.5|4552.5|4552|883
1635758970000|2021-11-01 09:29:30|||||||||14
1635758980000|2021-11-01 09:29:40|||||||||22
1635758990000|2021-11-01 09:29:50|||||||||11
1635759000000|2021-11-01 09:30:00|4554|4553|4553.5|4552.5|4554.5|4553.5|4553.5|4552.5|5229
1635759010000|2021-11-01 09:30:10|4554|4553|4554|4553|4554|4553|4554|4553|150
1635759020000|2021-11-01 09:30:20|4553.5|4552.5|4553.5|4552.5|4554|4552.5|4553.5|4552.5|139
1635759030000|2021-11-01 09:30:30|4554||4553.5||4554||4553.5||0
1635759070000|2021-11-01 09:31:10|||||||||160
1635759080000|2021-11-01 09:31:20|4554|4553|4554|4553|4554|4553.5|4553.5|4552.5|2328
1635759100000|2021-11-01 09:31:40|4553.5||4554||4554||4553.5||36
1635759110000|2021-11-01 09:31:50|4553.5||4554||4554||4553.5||135
1635759120000|2021-11-01 09:32:00|||||||||24
1635759130000|2021-11-01 09:32:10|||||||||111
1635759150000|2021-11-01 09:32:30|4553.5|4552.5|4553.5|4552.5|4554|4553|4553|4552.5|795
1635759160000|2021-11-01 09:32:40||4553||4552.5||4553||4552.5|46
1635759180000|2021-11-01 09:33:00|4554|4553|4558.5|4557|4558.5|4557|4554|4553|6548
1635759190000|2021-11-01 09:33:10|4558|4557.5|4557.5|4556.5|4558.5|4557.5|4557|4556.5|746
1635759210000|2021-11-01 09:33:30|4557|4556|4556.5|4555|4557|4556|4555.5|4554.5|3383
1635759240000|2021-11-01 09:34:00|4556||4556||4556||4556||6
1635759250000|2021-11-01 09:34:10|4556.5|4555.5|4558|4557|4558.5|4557|4556.5|4555|915
1635759260000|2021-11-01 09:34:20|4557.5|4556.5|4556|4555|4557.5|4556.5|4556|4554.5|1368
1635759280000|2021-11-01 09:34:40|4555.5|4554.5|4555.5|4554.5|4555.5|4554.5|4555|4554.5|27399
1635759290000|2021-11-01 09:34:50|4555|4553.5|4554.5|4553|4555|4554|4554.5|4553|1064
1635759300000|2021-11-01 09:35:00|4554|4553.5|4554.5|4553.5|4555|4554|4553.5|4553|746
1635759310000|2021-11-01 09:35:10||4554||4553.5||4554||4553.5|102
1635759320000|2021-11-01 09:35:20|4554||4554.5||4554.5||4554||35
1635759330000|2021-11-01 09:35:30|4554|4553|4555.5|4554|4555.5|4554|4554|4553|1208
1635759340000|2021-11-01 09:35:40|4556.5|4554.5|4557|4556.5|4557.5|4556.5|4556.5|4554.5|604
1635759350000|2021-11-01 09:35:50||4556||4556||4556||4556|0
1635759360000|2021-11-01 09:36:00|4557.5|4556.5|4557.5|4556.5|4558.5|4557|4557|4556.5|593
1635759370000|2021-11-01 09:36:10|4558|4557|4558|4557|4558|4557|4558|4557|0
1635759390000|2021-11-01 09:36:30|||||||||15
1635759410000|2021-11-01 09:36:50||4557.5||4557||4557.5||4557|0
1635759420000|2021-11-01 09:37:00|||||||||54
1635759430000|2021-11-01 09:37:10||4557.5||4557.5||4557.5||4557|392
1635759440000|2021-11-01 09:37:20|4558.5|4558|4558|4556.5|4559|4558|4558|4556.5|951
1635759450000|2021-11-01 09:37:30|4557.5||4558||4558||4557.5||193
1635759480000|2021-11-01 09:38:00|4558.5|4557|4561.5|4560|4561.5|4560|4558|4557|1317
1635759490000|2021-11-01 09:38:10|4561||4561.5||4561.5||4561||92
1635759520000|2021-11-01 09:38:40|4562|4560.5|4564|4562.5|4564|4562.5|4561.5|4560.5|579
1635759530000|2021-11-01 09:38:50|4564.5|4563|4565|4564|4565.5|4564|4563.5|4562.5|3450
1635759540000|2021-11-01 09:39:00|4565.5|4564.5|4565.5|4564|4565.5|4565|4565|4564|454
1635759560000|2021-11-01 09:39:20|4565||4565.5||4565.5||4565||496
1635759570000|2021-11-01 09:39:30|4566|4564.5|4569|4567.5|4569.5|4567.5|4565.5|4564|1759
1635759580000|2021-11-01 09:39:40|4568.5|4568|4568|4566|4568.5|4568|4568|4566|797
1635759590000|2021-11-01 09:39:50|4568.5|4566.5|4568|4566.5|4568.5|4567|4568|4566|59
1635759600000|2021-11-01 09:40:00|4568.5|4567|4569|4567|4569|4567.5|4568.5|4567|0
1635759610000|2021-11-01 09:40:10||4567.5||4567.5||4567.5||4567.5|160
1635759620000|2021-11-01 09:40:20|4569.5|4568|4571.5|4570|4571.5|4570|4569|4568|2476
1635759630000|2021-11-01 09:40:30|4572.5|4570.5|4572.5|4571|4572.5|4571|4572.5|4570|230
1635759650000|2021-11-01 09:40:50|4572|4570.5|4569.5|4568.5|4572|4570.5|4569|4568|2110
1635759660000|2021-11-01 09:41:00|4569|4567.5|4569|4567.5|4569.5|4568|4568.5|4567|1282
1635759670000|2021-11-01 09:41:10|4568.5|4568|4568.5|4567.5|4568.5|4568|4568.5|4567.5|332
1635759690000|2021-11-01 09:41:30|4569|4568|4569|4567.5|4569.5|4568.5|4569|4567.5|992
1635759700000|2021-11-01 09:41:40|4570|4568|4570.5|4569|4570.5|4569|4570|4568|110
1635759710000|2021-11-01 09:41:50||4568.5||4569||4569||4568.5|0
1635759720000|2021-11-01 09:42:00|4571|4569.5|4572.5|4571|4572.5|4571|4571|4569.5|315
1635759730000|2021-11-01 09:42:10|4572|4570.5|4571.5|4570|4572|4570.5|4571.5|4570|234
1635759740000|2021-11-01 09:42:20||4570.5||4570.5||4570.5||4570.5|147
1635759750000|2021-11-01 09:42:30|||||||||9
1635759760000|2021-11-01 09:42:40||4570||4570||4570||4570|375
1635759770000|2021-11-01 09:42:50||4570.5||4570.5||4570.5||4570.5|0
1635759780000|2021-11-01 09:43:00|4572|4571.5|4573|4571.5|4573.5|4572|4571.5|4571|824
1635759790000|2021-11-01 09:43:10|4572.5|4571|4572|4571|4572.5|4571|4572|4571|197
1635759800000|2021-11-01 09:43:20|4573|4571.5|4573|4571.5|4573|4571.5|4573|4571.5|329
1635759820000|2021-11-01 09:43:40|4572.5|4571|4572|4571|4573|4571.5|4572|4571|622
1635759840000|2021-11-01 09:44:00|||||||||65
1635759860000|2021-11-01 09:44:20|4571.5|4570.5|4571|4570|4571.5|4571|4571|4570|1211
1635759870000|2021-11-01 09:44:30|4570.5|4569.5|4571|4570|4571|4570|4570|4569.5|1282
1635759880000|2021-11-01 09:44:40|4572|4570.5|4572|4571|4572|4571|4571|4570.5|328
1635759890000|2021-11-01 09:44:50|4571.5||4572||4572||4571.5||40
1635759900000|2021-11-01 09:45:00|4572.5|4571.5|4575|4574|4575|4574|4572.5|4571|1959
1635759910000|2021-11-01 09:45:10|4574.5|4573.5|4573.5|4572.5|4575|4574|4573.5|4572.5|1357
1635759920000|2021-11-01 09:45:20|||||||||108
1635759930000|2021-11-01 09:45:30|4573|4571.5|4574.5|4573|4574.5|4573|4572|4570.5|649
1635759950000|2021-11-01 09:45:50|||||||||108
1635759960000|2021-11-01 09:46:00|4574|4574|4571.5|4570|4574|4574|4571.5|4570|854
1635759990000|2021-11-01 09:46:30|4571|4569.5|4570|4569|4571|4569.5|4570|4569|49
1635760010000|2021-11-01 09:46:50|4570.5|4569.5|4571|4570|4571|4570|4570.5|4569|1040
1635760020000|2021-11-01 09:47:00|4570.5|4569.5|4569.5|4568|4571|4570|4569.5|4568|781
1635760030000|2021-11-01 09:47:10|4569||4569||4569||4569||50
1635760050000|2021-11-01 09:47:30|||||||||110
1635760060000|2021-11-01 09:47:40|4569.5|4569|4569.5|4568.5|4569.5|4569|4569|4568.5|548
1635760070000|2021-11-01 09:47:50|4569|4568|4569|4568|4569|4568|4569|4568|56
1635760080000|2021-11-01 09:48:00|4568.5|4567.5|4569|4568|4569|4568|4567.5|4567|999
1635760090000|2021-11-01 09:48:10|4568|4567.5|4569.5|4568.5|4569.5|4568.5|4568|4567|904
1635760100000|2021-11-01 09:48:20|4569|4568|4569|4567.5|4569.5|4568|4569|4567.5|0
1635760110000|2021-11-01 09:48:30|4569.5|4568|4571|4569.5|4571|4569.5|4569.5|4568|521
1635760120000|2021-11-01 09:48:40|4571.5|4570.5|4572.5|4571|4572.5|4571.5|4571|4570.5|1711
1635760130000|2021-11-01 09:48:50|4573|4571.5|4573|4571.5|4573.5|4571.5|4572.5|4571.5|434
1635760140000|2021-11-01 09:49:00|4572.5|4572|4573|4572.5|4573|4572.5|4572|4571.5|2379
1635760160000|2021-11-01 09:49:20|||||||||84
1635760170000|2021-11-01 09:49:30|4572.5|4572|4572|4571|4572.5|4572|4571.5|4571|2162
1635760180000|2021-11-01 09:49:40|4572.5|4571.5|4572.5|4571.5|4572.5|4572|4572|4571.5|2378
1635760190000|2021-11-01 09:49:50|||||||||10
1635760220000|2021-11-01 09:50:20|||||||||230
1635760230000|2021-11-01 09:50:30|4572|4572|4574.5|4573.5|4574.5|4573.5|4572|4571.5|2587
1635760240000|2021-11-01 09:50:40|||||||||38
1635760260000|2021-11-01 09:51:00|4574|4573|4572.5|4571|4574.5|4573.5|4571.5|4571|2788
1635760270000|2021-11-01 09:51:10||4571.5||4571.5||4571.5||4571.5|65
1635760290000|2021-11-01 09:51:30|4572|4571|4572.5|4571.5|4572.5|4572|4571.5|4570|1824
1635760300000|2021-11-01 09:51:40|4572|4572|4572.5|4571.5|4573|4572|4572|4571.5|1187
1635760310000|2021-11-01 09:51:50|4573|4571|4571.5|4570.5|4573|4571|4571|4570.5|502
1635760320000|2021-11-01 09:52:00|4572|4571|4572|4571|4572.5|4571|4571.5|4570.5|198
1635760330000|2021-11-01 09:52:10|||||||||386
1635760340000|2021-11-01 09:52:20|4572.5|4571.5|4573.5|4572.5|4573.5|4572.5|4572.5|4571.5|1774
1635760350000|2021-11-01 09:52:30|4575|4573|4574.5|4574|4575|4574|4574|4573|298
1635760360000|2021-11-01 09:52:40|4575|4573.5|4574.5|4573|4575|4573.5|4573.5|4573|1558
1635760370000|2021-11-01 09:52:50||4573.5||4573.5||4573.5||4573.5|217
1635760380000|2021-11-01 09:53:00|4574|4573|4573.5|4572.5|4574|4573|4573|4572.5|592
1635760390000|2021-11-01 09:53:10|||||||||135
1635760400000|2021-11-01 09:53:20|||||||||87
1635760410000|2021-11-01 09:53:30|4573|4572|4574.5|4573.5|4574.5|4573.5|4571|4569.5|3337
1635760420000|2021-11-01 09:53:40|4574|4573|4572.5|4571|4574|4573|4572.5|4570.5|350
1635760430000|2021-11-01 09:53:50||4570.5||4570.5||4571||4570.5|0
1635760440000|2021-11-01 09:54:00||4571||4571.5||4571.5||4571|26
1635760450000|2021-11-01 09:54:10|4572|4570.5|4571|4570|4572|4570.5|4571|4569.5|4
1635760470000|2021-11-01 09:54:30|4571.5|4570.5|4572|4570.5|4572|4570.5|4571|4570|355
1635760480000|2021-11-01 09:54:40|4571.5|4570|4572|4570.5|4572|4570.5|4571.5|4570|0
1635760490000|2021-11-01 09:54:50|4571.5|4570|4571|4570|4572|4570.5|4571|4570|0
1635760500000|2021-11-01 09:55:00|4570.5|4569.5|4570|4569|4571|4569.5|4570|4569|260
1635760520000|2021-11-01 09:55:20|||||||||414
1635760530000|2021-11-01 09:55:30|4570.5|4569.5|4571|4570|4571.5|4570|4570.5|4568.5|4203
1635760540000|2021-11-01 09:55:40|4571.5||4571||4571.5||4571||0
1635760550000|2021-11-01 09:55:50|4570.5|4569.5|4568|4566.5|4571|4569.5|4568|4566|1006
1635760560000|2021-11-01 09:56:00|4567.5|4566|4566|4564.5|4568|4566|4566|4564.5|102
1635760570000|2021-11-01 09:56:10|4565.5|4564|4564.5|4563|4565.5|4564|4563|4561|929
1635760580000|2021-11-01 09:56:20|||||||||20
1635760590000|2021-11-01 09:56:30|4564|4563.5|4563|4561.5|4564.5|4563.5|4563|4561.5|603
1635760600000|2021-11-01 09:56:40|4563.5|4562|4563.5|4562|4564|4563|4563.5|4562|39
1635760610000|2021-11-01 09:56:50|||||||||260
1635760620000|2021-11-01 09:57:00||4562.5||4562.5||4563||4562.5|365
1635760630000|2021-11-01 09:57:10|4563|4562|4562.5|4561|4563|4562|4562.5|4561|332
1635760640000|2021-11-01 09:57:20|||||||||175
1635760650000|2021-11-01 09:57:30|4562|4560.5|4561|4560|4562|4560.5|4560|4559|3232
1635760660000|2021-11-01 09:57:40|4561.5|4560.5|4562.5|4561|4562.5|4561.5|4561.5|4560.5|581
1635760670000|2021-11-01 09:57:50|4562||4562.5||4562.5||4562||0
1635760680000|2021-11-01 09:58:00|4562|4561.5|4564.5|4563|4564.5|4563.5|4562|4561.5|966
1635760690000|2021-11-01 09:58:10|4564|4562.5|4561|4560.5|4564.5|4562.5|4560.5|4559.5|3499
1635760700000|2021-11-01 09:58:20|4561.5|4561|4561.5|4561|4561.5|4561|4561|4560|924
1635760710000|2021-11-01 09:58:30|4562.5|4561.5|4561.5|4561|4563|4561.5|4561.5|4561|51
1635760720000|2021-11-01 09:58:40|4562.5||4561.5||4562.5||4561.5||17
1635760730000|2021-11-01 09:58:50|4562.5||4562.5||4562.5||4562.5||0
1635760740000|2021-11-01 09:59:00|4562|4560.5|4561.5|4560|4562|4560.5|4559.5|4558|691
1635760750000|2021-11-01 09:59:10||4559.5||4559.5||4559.5||4559.5|0
1635760770000|2021-11-01 09:59:30|4561|4559|4561.5|4560.5|4561.5|4560.5|4560.5|4559|497
1635760780000|2021-11-01 09:59:40|4562|4561|4563.5|4561.5|4563.5|4561.5|4562|4561|599
1635760790000|2021-11-01 09:59:50|4564|4562|4561.5|4559.5|4564|4562|4561|4559.5|1215
1635760800000|2021-11-01 10:00:00|4561|4559|4560.5|4559|4561|4559|4560.5|4559|107
1635760810000|2021-11-01 10:00:10|4561.5|4559.5|4561.5|4560|4561.5|4560|4561.5|4559.5|173
1635760820000|2021-11-01 10:00:20|4561|4561|4560.5|4559|4561.5|4561|4560|4559|353
1635760830000|2021-11-01 10:00:30|4561|4559.5|4560.5|4559.5|4561|4559.5|4560.5|4559.5|372
1635760840000|2021-11-01 10:00:40|4560|4559|4559.5|4558|4560.5|4559|4559|4558|496
1635760850000|2021-11-01 10:00:50|4559|4557.5|4558.5|4557.5|4559|4557.5|4558|4557|1086
1635760860000|2021-11-01 10:01:00|||||||||168
1635760870000|2021-11-01 10:01:10|4559|4558|4559.5|4558|4559.5|4558.5|4558.5|4558|542
1635760880000|2021-11-01 10:01:20|4560|4558.5|4560|4559|4560|4559|4559.5|4558.5|783
1635760890000|2021-11-01 10:01:30|4559.5|4557.5|4559|4557.5|4560|4558|4559|4557|125
1635760900000|2021-11-01 10:01:40|4558.5|4557|4558.5|4557|4558.5|4557|4558.5|4557|4
1635760910000|2021-11-01 10:01:50|4559|4557.5|4559|4558|4560|4559|4558.5|4557.5|340
1635760920000|2021-11-01 10:02:00|4559.5|4558.5|4558.5|4557.5|4560|4559|4558.5|4557.5|1446
1635760960000|2021-11-01 10:02:40|4559|4558|4561.5|4560|4562|4560.5|4558.5|4557.5|3464
1635760970000|2021-11-01 10:02:50|4561|4559|4560.5|4558.5|4561|4559|4560.5|4558.5|169
1635760980000|2021-11-01 10:03:00||4559||4559||4560||4559|0
1635760990000|2021-11-01 10:03:10|4560||4560||4560||4560||12
1635761000000|2021-11-01 10:03:20|4559.5|4558.5|4557|4555.5|4559.5|4558.5|4557|4555.5|361
1635761010000|2021-11-01 10:03:30||4556||4556||4556||4556|20
1635761020000|2021-11-01 10:03:40|4556.5|4555.5|4557.5|4556|4557.5|4556|4556.5|4555|330
1635761030000|2021-11-01 10:03:50|4558||4557.5||4558||4557.5||0
1635761040000|2021-11-01 10:04:00|4557|4555.5|4557|4555.5|4557|4555.5|4557|4555.5|0
1635761050000|2021-11-01 10:04:10|4556.5|4555|4557|4555.5|4557.5|4555.5|4554.5|4554|669
1635761060000|2021-11-01 10:04:20|4556.5||4557||4557||4556.5||0
1635761080000|2021-11-01 10:04:40|4556.5|4556|4557|4555.5|4557|4556|4556.5|4555.5|9
1635761090000|2021-11-01 10:04:50|||||||||64
1635761100000|2021-11-01 10:05:00|4556.5|4556|4557|4555.5|4557|4556|4556.5|4555.5|92
1635761110000|2021-11-01 10:05:10|4556.5|4556|4556.5|4555.5|4556.5|4556|4556.5|4555.5|34
1635761120000|2021-11-01 10:05:20|||||||||16
1635761130000|2021-11-01 10:05:30||4556||4555.5||4556||4555.5|31
1635761140000|2021-11-01 10:05:40|||||||||124
1635761150000|2021-11-01 10:05:50|4556|4556|4558|4556.5|4558|4556.5|4556|4555.5|647
1635761160000|2021-11-01 10:06:00|4557.5||4557||4557.5||4557||0
1635761170000|2021-11-01 10:06:10|||||||||157
1635761180000|2021-11-01 10:06:20|4558|4557|4559.5|4557.5|4559.5|4558|4558|4556.5|340
1635761190000|2021-11-01 10:06:30||4558||4558||4558||4557.5|115
1635761220000|2021-11-01 10:07:00|4559|4557.5|4558|4557|4559|4557.5|4557.5|4556.5|304
1635761230000|2021-11-01 10:07:10|4557.5||4558||4558||4557.5||0
1635761240000|2021-11-01 10:07:20||4557.5||4557||4557.5||4557|207
1635761250000|2021-11-01 10:07:30|4557.5|4557.5|4558|4557.5|4558|4557.5|4557.5|4557|367
1635761260000|2021-11-01 10:07:40|4559|4558|4559.5|4558.5|4562|4560.5|4559|4557.5|4709
1635761270000|2021-11-01 10:07:50|4559|4558|4559|4557.5|4559|4558|4559|4557.5|118
1635761280000|2021-11-01 10:08:00||4558||4558||4558||4558|66
1635761290000|2021-11-01 10:08:10|4558.5|4557.5|4557.5|4556.5|4559|4558|4557.5|4556.5|516
1635761300000|2021-11-01 10:08:20|4558.5|4557|4558.5|4557.5|4558.5|4557.5|4558.5|4557|113
1635761310000|2021-11-01 10:08:30|4559|4558|4560|4558.5|4560.5|4559|4558.5|4557.5|2549
1635761320000|2021-11-01 10:08:40|4559.5|4558|4559.5|4558.5|4559.5|4558.5|4559|4558|166
1635761340000|2021-11-01 10:09:00|4560|4559|4560.5|4559.5|4561.5|4560|4560|4558.5|477
1635761350000|2021-11-01 10:09:10|||||||||1
1635761360000|2021-11-01 10:09:20|4560|4559|4560.5|4559|4560.5|4559.5|4559.5|4559|392
1635761370000|2021-11-01 10:09:30|||||||||154
1635761390000|2021-11-01 10:09:50|||||||||77
1635761400000|2021-11-01 10:10:00|4560|4558.5|4559.5|4558.5|4560|4558.5|4558.5|4558|334
1635761410000|2021-11-01 10:10:10|||||||||4
1635761430000|2021-11-01 10:10:30|4560|4559|4560.5|4559.5|4560.5|4559.5|4560|4558.5|2499
1635761440000|2021-11-01 10:10:40|4561|4560|4561|4560|4561|4560|4561|4560|102
1635761450000|2021-11-01 10:10:50|4560.5|4559.5|4560.5|4559.5|4561|4559.5|4560|4559.5|831
1635761460000|2021-11-01 10:11:00|4560|4559|4560|4559|4560|4559.5|4559.5|4559|705
1635761470000|2021-11-01 10:11:10|||||||||5
1635761480000|2021-11-01 10:11:20|||||||||33
1635761490000|2021-11-01 10:11:30|4560.5|4559.5|4560|4559|4561|4559.5|4560|4559|519
1635761500000|2021-11-01 10:11:40|4560.5|4559.5|4561|4560|4561|4560|4560|4559|711
1635761510000|2021-11-01 10:11:50|||||||||72
1635761520000|2021-11-01 10:12:00|4561.5|4560.5|4562.5|4561|4562.5|4561|4561|4560|1112
1635761530000|2021-11-01 10:12:10|4562||4562||4562||4562||0
1635761550000|2021-11-01 10:12:30|4561.5|4560.5|4561.5|4560|4561.5|4560.5|4561|4560|638
1635761560000|2021-11-01 10:12:40|||||||||1017
1635761570000|2021-11-01 10:12:50|||||||||894
1635761580000|2021-11-01 10:13:00|4562|4560.5|4562.5|4561.5|4563|4561.5|4562|4560.5|674
1635761590000|2021-11-01 10:13:10|4562|4561|4560|4559|4562|4561|4560|4559|510
1635761610000|2021-11-01 10:13:30|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|436
1635761630000|2021-11-01 10:13:50|||||||||116
1635761640000|2021-11-01 10:14:00|||||||||32
1635761650000|2021-11-01 10:14:10|||||||||200
1635761660000|2021-11-01 10:14:20|4560|4559|4559|4558.5|4560|4559.5|4559|4558.5|213
1635761670000|2021-11-01 10:14:30|4558.5|4558|4558.5|4557.5|4558.5|4558|4558.5|4557.5|262
1635761680000|2021-11-01 10:14:40|||||||||11
1635761700000|2021-11-01 10:15:00|4558|4557|4558.5|4557.5|4558.5|4557.5|4558|4557|213
1635761710000|2021-11-01 10:15:10|4559|4558|4559|4558|4559|4558|4558.5|4558|469
1635761730000|2021-11-01 10:15:30|||||||||20
1635761750000|2021-11-01 10:15:50|4558.5|4557.5|4558|4556.5|4558.5|4557.5|4557.5|4556.5|1009
1635761760000|2021-11-01 10:16:00||4557||4557||4557||4557|73
1635761770000|2021-11-01 10:16:10|4558.5|4557.5|4559|4558|4559|4558|4558.5|4557|480
1635761780000|2021-11-01 10:16:20|4558.5|4557.5|4558.5|4557.5|4558.5|4557.5|4558.5|4557.5|218
1635761790000|2021-11-01 10:16:30|4559||4559||4559||4559||0
1635761800000|2021-11-01 10:16:40|4559.5|4558|4559|4558|4560|4559.5|4559|4558|1010
1635761810000|2021-11-01 10:16:50|4559.5|4558.5|4560|4558.5|4560|4559|4558.5|4558|1354
1635761820000|2021-11-01 10:17:00|4559.5||4559.5||4559.5||4559.5||70
1635761830000|2021-11-01 10:17:10|4560|4558|4559|4558|4560|4558|4559|4558|880
1635761840000|2021-11-01 10:17:20|4558.5|4557.5|4558.5|4557.5|4558.5|4557.5|4558.5|4557.5|450
1635761860000|2021-11-01 10:17:40|4558|4557|4555|4554|4558.5|4557.5|4555|4554|3700
1635761870000|2021-11-01 10:17:50|4555.5|4554.5|4556.5|4555|4556.5|4555|4555|4554|762
1635761880000|2021-11-01 10:18:00|4557|4555.5|4557|4556|4558|4556.5|4557|4555.5|32
1635761890000|2021-11-01 10:18:10|||||||||22
1635761900000|2021-11-01 10:18:20|4556.5||4556.5||4556.5||4556.5||0
1635761910000|2021-11-01 10:18:30|4557|4556.5|4558|4556|4558|4557|4557|4556|973
1635761920000|2021-11-01 10:18:40|4558.5|4556.5|4558|4557|4560|4558.5|4557.5|4556.5|1178
1635761950000|2021-11-01 10:19:10|||||||||1
1635761960000|2021-11-01 10:19:20|4557.5|4556.5|4557|4556|4558|4556.5|4557|4556|279
1635761980000|2021-11-01 10:19:40|||||||||820
1635761990000|2021-11-01 10:19:50|4556.5|4556.5|4555.5|4555|4557|4556.5|4555.5|4555|1691
1635762000000|2021-11-01 10:20:00||4554.5||4554.5||4554.5||4554.5|172
1635762010000|2021-11-01 10:20:10|||||||||30
1635762030000|2021-11-01 10:20:30|4555|4554|4555|4554|4555|4554|4554.5|4553.5|389
1635762050000|2021-11-01 10:20:50|||||||||5
1635762080000|2021-11-01 10:21:20|4554.5|4553.5|4553.5|4552|4554.5|4554|4552.5|4551.5|2378
1635762100000|2021-11-01 10:21:40|4553||4552.5||4553||4552.5||0
1635762110000|2021-11-01 10:21:50|4552|4551.5|4553.5|4552|4553.5|4552|4551.5|4551|1484
1635762120000|2021-11-01 10:22:00|4553|4553|4552|4550.5|4553.5|4553|4552|4550.5|862
1635762130000|2021-11-01 10:22:10||4551||4551||4551||4551|39
1635762140000|2021-11-01 10:22:20|4551.5|4550.5|4551.5|4550|4551.5|4550.5|4551.5|4550|0
1635762150000|2021-11-01 10:22:30|4552|4550.5|4552.5|4552|4552.5|4552|4552|4550.5|788
1635762160000|2021-11-01 10:22:40|||||||||110
1635762170000|2021-11-01 10:22:50|||||||||255
1635762190000|2021-11-01 10:23:10|4553.5|4551.5|4554|4552|4554|4552.5|4552.5|4551.5|610
1635762200000|2021-11-01 10:23:20|4554.5|4552.5|4555|4553.5|4555|4553.5|4554|4552.5|18
1635762210000|2021-11-01 10:23:30|4554.5|4553|4554|4553|4555|4553|4554|4553|279
1635762220000|2021-11-01 10:23:40|4553.5||4554||4554||4553.5||96
1635762230000|2021-11-01 10:23:50|4553.5|4552.5|4552.5|4551.5|4553.5|4552.5|4552.5|4551.5|1048
1635762240000|2021-11-01 10:24:00|4553|4552|4553.5|4552|4553.5|4552|4552.5|4551.5|10
1635762250000|2021-11-01 10:24:10|||||||||13
1635762280000|2021-11-01 10:24:40|4553||4553||4553||4552.5||19
1635762290000|2021-11-01 10:24:50|4552.5|4551.5|4550.5|4549.5|4552.5|4551.5|4550.5|4549.5|570
1635762300000|2021-11-01 10:25:00|4550|4549|4551|4550|4551|4550|4550|4549|553
1635762310000|2021-11-01 10:25:10|||||||||164
1635762340000|2021-11-01 10:25:40|||||||||700
1635762350000|2021-11-01 10:25:50|4550.5|4549.5|4549.5|4548.5|4550.5|4549.5|4549.5|4548.5|472
1635762360000|2021-11-01 10:26:00|4549|4548|4548.5|4548|4549.5|4548.5|4548.5|4548|905
1635762370000|2021-11-01 10:26:10|4548|4547.5|4548.5|4547.5|4548.5|4548|4548|4547.5|1163
1635762380000|2021-11-01 10:26:20|4549|4548|4549.5|4548.5|4549.5|4548.5|4549|4548|499
1635762390000|2021-11-01 10:26:30|4549|4549|4549|4548|4550|4549|4549|4548|1245
1635762410000|2021-11-01 10:26:50|4548.5|4547.5|4549|4548|4549|4548|4548|4547.5|587
1635762420000|2021-11-01 10:27:00|||||||||21
1635762430000|2021-11-01 10:27:10|4548.5|4547.5|4548|4547.5|4548.5|4547.5|4548|4547.5|142
1635762450000|2021-11-01 10:27:30|4548.5||4548.5||4549||4548.5||167
1635762470000|2021-11-01 10:27:50|4549|4548|4549|4548.5|4549.5|4549|4548.5|4548|1532
1635762480000|2021-11-01 10:28:00|4548.5|4548|4548.5|4547.5|4548.5|4548|4548.5|4547.5|247
1635762500000|2021-11-01 10:28:20|4548|4547|4548|4547|4548|4547|4548|4547|85
1635762510000|2021-11-01 10:28:30|4547.5|4546|4547.5|4546.5|4548|4546.5|4547.5|4546|110
1635762520000|2021-11-01 10:28:40|4547|4546|4545.5|4544.5|4547|4546|4545.5|4544.5|228
1635762530000|2021-11-01 10:28:50|4546|4545|4547|4546|4547.5|4546|4546|4545|858
1635762550000|2021-11-01 10:29:10|4546.5|4545.5|4545.5|4544.5|4546.5|4545.5|4545|4544|1289
1635762560000|2021-11-01 10:29:20|4545|4544|4544.5|4543|4545|4544|4544|4542.5|1309
1635762570000|2021-11-01 10:29:30|4544|4543.5|4544.5|4543|4544.5|4543.5|4544|4543|149
1635762580000|2021-11-01 10:29:40|4544||4544.5||4544.5||4544||112
1635762590000|2021-11-01 10:29:50|4544||4544||4544||4544||9
1635762600000|2021-11-01 10:30:00|||||||||462
1635762610000|2021-11-01 10:30:10|4544.5|4543.5|4543.5|4542.5|4544.5|4543.5|4543|4542.5|1329
1635762620000|2021-11-01 10:30:20|4543||4543||4543||4543||295
1635762630000|2021-11-01 10:30:30|4542.5|4542|4542|4541.5|4545|4543|4542|4541|4495
1635762640000|2021-11-01 10:30:40|4542.5|4542|4542.5|4541.5|4542.5|4542|4542.5|4541.5|230
1635762650000|2021-11-01 10:30:50|4543|4542|4542.5|4541.5|4543|4542.5|4542.5|4541.5|2713
1635762670000|2021-11-01 10:31:10|4543|4542|4544.5|4543|4545|4544|4543|4542|123
1635762680000|2021-11-01 10:31:20|4544|4542.5|4542.5|4541|4544|4542.5|4542.5|4541|38
1635762690000|2021-11-01 10:31:30|||||||||86
1635762710000|2021-11-01 10:31:50|4542|4541.5|4542.5|4541|4542.5|4541.5|4542|4541|50
1635762730000|2021-11-01 10:32:10||4541.5||4541.5||4541.5||4541.5|132
1635762740000|2021-11-01 10:32:20|4542|4542|4542.5|4541.5|4542.5|4542|4542|4541.5|575
1635762750000|2021-11-01 10:32:30|4542|4541|4539.5|4538.5|4542.5|4541.5|4539|4538|3478
1635762760000|2021-11-01 10:32:40||4539||4538.5||4539||4538.5|313
1635762770000|2021-11-01 10:32:50|||||||||363
1635762780000|2021-11-01 10:33:00|4540|4539|4540.5|4539|4540.5|4539.5|4539.5|4538.5|336
1635762790000|2021-11-01 10:33:10||4539.5||4539.5||4539.5||4539.5|0
1635762800000|2021-11-01 10:33:20|4541|4540|4542|4540.5|4542.5|4541.5|4541|4540|1475
1635762810000|2021-11-01 10:33:30|||||||||3215
1635762820000|2021-11-01 10:33:40|4541.5|4541|4542|4541|4542|4541|4541.5|4541|320
1635762830000|2021-11-01 10:33:50|4541.5|4540.5|4540.5|4538.5|4541.5|4540.5|4540|4538.5|244
1635762840000|2021-11-01 10:34:00|4540|4538|4539.5|4538|4540|4538|4539|4538|27
1635762850000|2021-11-01 10:34:10|4540.5|4538.5|4541.5|4539.5|4541.5|4539.5|4540.5|4538|593
1635762860000|2021-11-01 10:34:20|4541|4540|4542|4540.5|4542|4540.5|4541|4540|447
1635762870000|2021-11-01 10:34:30|4542.5|4541|4542.5|4541.5|4542.5|4542|4542.5|4541|289
1635762880000|2021-11-01 10:34:40|4542|4541|4542|4541|4542|4541.5|4541.5|4540.5|562
1635762890000|2021-11-01 10:34:50|4542.5|4541.5|4542.5|4541.5|4542.5|4541.5|4542.5|4541.5|309
1635762900000|2021-11-01 10:35:00|||||||||82
1635762910000|2021-11-01 10:35:10|4543|4542|4542.5|4541|4543.5|4542.5|4542.5|4541|2527
1635762920000|2021-11-01 10:35:20|4542|4540.5|4540|4538.5|4542|4540.5|4540|4538.5|467
1635762930000|2021-11-01 10:35:30|||||||||391
1635762940000|2021-11-01 10:35:40|4540.5|4539|4539.5|4538|4541|4540|4538.5|4537|1397
1635762950000|2021-11-01 10:35:50|4540|4538.5|4540|4538.5|4540.5|4538.5|4539|4538.5|160
1635762960000|2021-11-01 10:36:00|4539.5||4539.5||4539.5||4539.5||232
1635762970000|2021-11-01 10:36:10|||||||||4
1635762980000|2021-11-01 10:36:20|||||||||438
1635762990000|2021-11-01 10:36:30|||||||||518
1635763000000|2021-11-01 10:36:40|4539||4539||4539||4539||115
1635763010000|2021-11-01 10:36:50|4538.5|4538|4538|4537.5|4538.5|4538|4538|4537.5|592
1635763020000|2021-11-01 10:37:00|||||||||248
1635763030000|2021-11-01 10:37:10|4538.5|4538|4539|4538|4539|4538|4538.5|4537.5|1941
1635763040000|2021-11-01 10:37:20|4539.5|4538.5|4539.5|4539|4539.5|4539|4539|4538.5|491
1635763050000|2021-11-01 10:37:30|4540|4539.5|4540|4539|4540|4539.5|4540|4539|497
1635763060000|2021-11-01 10:37:40|4540.5|4539.5|4540.5|4539|4541|4539.5|4540.5|4539|519
1635763070000|2021-11-01 10:37:50|||||||||25
1635763100000|2021-11-01 10:38:20|||||||||230
1635763110000|2021-11-01 10:38:30|4540|4539.5|4540.5|4539|4540.5|4539.5|4540|4539|151
1635763120000|2021-11-01 10:38:40|4540|4539.5|4540|4539|4540.5|4540|4539.5|4538.5|4801
1635763130000|2021-11-01 10:38:50|4540.5|4539.5|4540|4539|4540.5|4540|4540|4539|502
1635763140000|2021-11-01 10:39:00|4539.5|4538.5|4538.5|4537.5|4539.5|4538.5|4538|4537.5|567
1635763160000|2021-11-01 10:39:20|||||||||1
1635763170000|2021-11-01 10:39:30|4539|4538|4540|4538.5|4540.5|4539.5|4539|4537.5|3893
1635763180000|2021-11-01 10:39:40|4539.5||4539.5||4539.5||4539.5||200
1635763190000|2021-11-01 10:39:50|||||||||447
1635763200000|2021-11-01 10:40:00|||||||||123
1635763210000|2021-11-01 10:40:10|4540|4539|4541.5|4541|4542|4541|4540|4539|584
1635763220000|2021-11-01 10:40:20|4542|4540.5|4542.5|4541|4543|4541.5|4542|4540.5|100
1635763230000|2021-11-01 10:40:30|4543|4541.5|4543|4542|4544|4542.5|4543|4541.5|140
1635763240000|2021-11-01 10:40:40|4542.5|4541.5|4543|4542|4543|4542|4542.5|4541.5|1171
1635763250000|2021-11-01 10:40:50|4543.5|4542.5|4543.5|4542|4543.5|4543|4543|4542|541
1635763260000|2021-11-01 10:41:00|4543|4541.5|4542|4541|4543|4541.5|4542|4541|43
1635763270000|2021-11-01 10:41:10|4541.5|4540.5|4541.5|4540|4541.5|4540.5|4540|4539|1437
1635763280000|2021-11-01 10:41:20|4541|4539.5|4541|4540|4541|4540|4540.5|4539.5|402
1635763300000|2021-11-01 10:41:40|4541.5|4540.5|4542|4540.5|4542.5|4541|4541.5|4540.5|166
1635763310000|2021-11-01 10:41:50|4542.5|4541|4542|4541|4542.5|4541.5|4542|4541|24
1635763320000|2021-11-01 10:42:00|||||||||55
1635763340000|2021-11-01 10:42:20|||||||||135
1635763350000|2021-11-01 10:42:30|4541.5||4541.5||4541.5||4541.5||0
1635763360000|2021-11-01 10:42:40|4541|4540.5|4541.5|4540.5|4541.5|4540.5|4541|4539.5|259
1635763410000|2021-11-01 10:43:30|4542|4541|4541.5|4540.5|4542|4541.5|4541.5|4540.5|1965
1635763420000|2021-11-01 10:43:40|4541|4540|4541.5|4540|4541.5|4540|4540.5|4539.5|1387
1635763430000|2021-11-01 10:43:50|4541|4539.5|4542|4541|4542.5|4541|4541|4539.5|510
1635763460000|2021-11-01 10:44:20|4541.5|4540|4542|4541|4542|4541|4541|4540|217
1635763470000|2021-11-01 10:44:30|4542.5|4541.5|4542.5|4541|4542.5|4541.5|4542.5|4541|159
1635763480000|2021-11-01 10:44:40|4543|4541.5|4543.5|4542.5|4543.5|4543|4543|4541.5|303
1635763500000|2021-11-01 10:45:00|4544|4543|4545|4544|4545|4544.5|4544|4543|476
1635763510000|2021-11-01 10:45:10|4544.5|4543.5|4543|4541.5|4544.5|4543.5|4543|4541.5|1463
1635763520000|2021-11-01 10:45:20|4543.5|4542|4544.5|4543|4544.5|4543|4543.5|4542|103
1635763540000|2021-11-01 10:45:40|4544|4542|4543.5|4542|4544|4542|4543|4542|8
1635763550000|2021-11-01 10:45:50|||||||||385
1635763560000|2021-11-01 10:46:00|4544|4542.5|4544|4542.5|4544|4542.5|4544|4542.5|642
1635763570000|2021-11-01 10:46:10|4544.5|4543|4544.5|4543|4544.5|4543|4544.5|4543|48
1635763580000|2021-11-01 10:46:20|4544|4544|4544|4543|4544|4544|4544|4543|529
1635763590000|2021-11-01 10:46:30|4544.5|4543.5|4545.5|4545|4545.5|4545|4544.5|4543|451
1635763600000|2021-11-01 10:46:40|4546|4545.5|4547|4546|4547|4546.5|4546|4545|970
1635763610000|2021-11-01 10:46:50|4546.5|4545.5|4546|4545.5|4546.5|4545.5|4546|4545.5|508
1635763620000|2021-11-01 10:47:00|4545.5|4545|4546|4545|4546|4545|4545.5|4545|11
1635763630000|2021-11-01 10:47:10|4546.5|4544.5|4545.5|4544.5|4546.5|4544.5|4545|4544.5|947
1635763640000|2021-11-01 10:47:20|4545|4544|4544.5|4543|4545|4544|4544|4543|504
1635763650000|2021-11-01 10:47:30|4544||4544||4544||4544||194
1635763670000|2021-11-01 10:47:50|4543.5|4542.5|4543|4542|4543.5|4542.5|4543|4542|52
1635763680000|2021-11-01 10:48:00|4543.5|4542.5|4544.5|4543|4544.5|4543.5|4543.5|4542.5|239
1635763690000|2021-11-01 10:48:10|4545|4543.5|4546|4545|4546.5|4545|4545|4543.5|922
1635763700000|2021-11-01 10:48:20|4545.5|4544.5|4544.5|4544|4545.5|4544.5|4544.5|4544|3091
1635763710000|2021-11-01 10:48:30|||||||||89
1635763720000|2021-11-01 10:48:40|4544|4543|4544|4543|4544|4543|4543.5|4543|3
1635763730000|2021-11-01 10:48:50|||||||||100
1635763740000|2021-11-01 10:49:00|4544.5|4543.5|4545|4543.5|4545.5|4544|4544.5|4543.5|19
1635763750000|2021-11-01 10:49:10|||||||||196
1635763760000|2021-11-01 10:49:20|||||||||70
1635763780000|2021-11-01 10:49:40|4545.5|4544|4547|4545.5|4547|4546.5|4545.5|4544|582
1635763790000|2021-11-01 10:49:50|||||||||9
1635763800000|2021-11-01 10:50:00|4546.5||4546.5||4546.5||4546.5||125
1635763810000|2021-11-01 10:50:10|4546||4546.5||4546.5||4546||24
1635763820000|2021-11-01 10:50:20|||||||||248
1635763830000|2021-11-01 10:50:30|4547|4546|4547|4546|4547.5|4547|4547|4546|1644
1635763840000|2021-11-01 10:50:40|4546.5|4545.5|4546|4544.5|4547|4545.5|4545.5|4544.5|856
1635763850000|2021-11-01 10:50:50|||||||||203
1635763860000|2021-11-01 10:51:00|4546.5|4545|4546|4545|4546.5|4545|4546|4545|447
1635763870000|2021-11-01 10:51:10|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4544.5|21
1635763880000|2021-11-01 10:51:20|4545|4545|4545.5|4545|4545.5|4545|4545|4545|34
1635763890000|2021-11-01 10:51:30|4546|4545.5|4547|4546.5|4547.5|4546.5|4546|4545.5|321
1635763910000|2021-11-01 10:51:50|4546.5|4546|4547|4545.5|4547|4546|4546.5|4545.5|125
1635763920000|2021-11-01 10:52:00|4546.5|4546|4547|4546|4547|4546|4546.5|4546|2
1635763930000|2021-11-01 10:52:10|4547.5|4546.5|4547.5|4546.5|4547.5|4547|4547.5|4546.5|153
1635763940000|2021-11-01 10:52:20|4548|4547|4546|4545|4548|4547|4546|4545|522
1635763950000|2021-11-01 10:52:30|||||||||177
1635763960000|2021-11-01 10:52:40|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545.5|4543.5|62
1635763970000|2021-11-01 10:52:50|||||||||28
1635763980000|2021-11-01 10:53:00|||||||||275
1635764010000|2021-11-01 10:53:30|4545||4545||4545.5||4545||938
1635764020000|2021-11-01 10:53:40|4545.5|4545|4545.5|4545|4545.5|4545|4545.5|4545|327
1635764030000|2021-11-01 10:53:50|4546|4545.5|4546|4545|4546|4545.5|4546|4545|366
1635764040000|2021-11-01 10:54:00|4545.5|4544.5|4545|4543.5|4545.5|4544.5|4545|4543.5|422
1635764060000|2021-11-01 10:54:20|||||||||100
1635764070000|2021-11-01 10:54:30|4545.5|4544|4545|4543.5|4545.5|4544.5|4545|4543.5|1
1635764100000|2021-11-01 10:55:00|4544.5||4544.5||4545||4544.5||456
1635764110000|2021-11-01 10:55:10|4544|4543|4543.5|4542|4544|4543|4543.5|4542|806
1635764120000|2021-11-01 10:55:20|4543|4542.5|4544.5|4543|4544.5|4543|4542.5|4542|1051
1635764130000|2021-11-01 10:55:30|4544|4543.5|4544|4543|4544.5|4543.5|4544|4543|474
1635764150000|2021-11-01 10:55:50|4544.5|4543.5|4546|4545|4546.5|4545|4544.5|4543.5|437
1635764180000|2021-11-01 10:56:20||4545.5||4545||4545.5||4545|139
1635764190000|2021-11-01 10:56:30|||||||||222
1635764200000|2021-11-01 10:56:40|4546.5|4545.5|4547.5|4546.5|4547.5|4547|4546.5|4545.5|951
1635764210000|2021-11-01 10:56:50|||||||||152
1635764230000|2021-11-01 10:57:10|||||||||249
1635764240000|2021-11-01 10:57:20|4548|4547|4548|4547|4548|4547.5|4548|4546.5|530
1635764250000|2021-11-01 10:57:30|4548.5|4547.5|4548|4547|4548.5|4547.5|4548|4547|528
1635764260000|2021-11-01 10:57:40|4548.5||4548||4548.5||4548||0
1635764270000|2021-11-01 10:57:50|||||||||201
1635764280000|2021-11-01 10:58:00|||||||||2
1635764290000|2021-11-01 10:58:10|4547.5|4546.5|4548|4547|4548|4547|4547.5|4546.5|194
1635764300000|2021-11-01 10:58:20|4548.5|4546.5|4548.5|4547|4548.5|4547|4548|4546.5|350
1635764310000|2021-11-01 10:58:30|4548||4548.5||4548.5||4548||0
1635764320000|2021-11-01 10:58:40|||||||||20
1635764330000|2021-11-01 10:58:50|4548|4547.5|4548|4547|4548|4547.5|4548|4547|22
1635764340000|2021-11-01 10:59:00|||||||||45
1635764350000|2021-11-01 10:59:10|4547.5|4546.5|4547|4546|4547.5|4546.5|4547|4546|191
1635764360000|2021-11-01 10:59:20||4546.5||4546||4546.5||4546|201
1635764370000|2021-11-01 10:59:30||4546.5||4546||4546.5||4546|100
1635764380000|2021-11-01 10:59:40|||||||||648
1635764390000|2021-11-01 10:59:50|||||||||9
1635764400000|2021-11-01 11:00:00|||||||||21
1635764420000|2021-11-01 11:00:20||4546.5||4546||4546.5||4546|150
1635764430000|2021-11-01 11:00:30|4546.5||4547||4547||4546.5||56
1635764440000|2021-11-01 11:00:40|4546.5|4545.5|4546.5|4545.5|4546.5|4545.5|4546|4545.5|12
1635764450000|2021-11-01 11:00:50|4546||4546||4546.5||4546||32
1635764460000|2021-11-01 11:01:00|4546.5|4546|4547|4546|4547.5|4546.5|4546|4545.5|311
1635764490000|2021-11-01 11:01:30|4548|4546.5|4548|4546.5|4548|4546.5|4548|4546.5|73
1635764500000|2021-11-01 11:01:40|4548.5|4547|4549|4548|4549|4548.5|4548.5|4547|735
1635764510000|2021-11-01 11:01:50|4548.5||4548.5||4548.5||4548.5||0
1635764520000|2021-11-01 11:02:00|4549|4548.5|4549.5|4548|4549.5|4548.5|4549|4548|100
1635764530000|2021-11-01 11:02:10|4549|4548.5|4549.5|4548.5|4549.5|4548.5|4549|4548.5|0
1635764560000|2021-11-01 11:02:40|4549|4548|4549|4548.5|4549.5|4548.5|4549|4548|226
1635764570000|2021-11-01 11:02:50||4548||4548||4548.5||4548|189
1635764580000|2021-11-01 11:03:00|4548.5||4549||4549||4548.5||276
1635764590000|2021-11-01 11:03:10|4548.5||4548.5||4548.5||4548.5||5
1635764620000|2021-11-01 11:03:40|4548|4547.5|4548.5|4547.5|4548.5|4548|4548|4547.5|433
1635764630000|2021-11-01 11:03:50|||||||||515
1635764650000|2021-11-01 11:04:10|4548||4548||4548||4548||9
1635764670000|2021-11-01 11:04:30|4548.5|4548|4548.5|4547.5|4548.5|4548|4548|4547.5|774
1635764680000|2021-11-01 11:04:40|4548|4547|4548|4547|4548|4547|4547|4546.5|1251
1635764690000|2021-11-01 11:04:50|||||||||521
1635764700000|2021-11-01 11:05:00|4547.5|4546|4548|4546.5|4548|4546.5|4547.5|4546|524
1635764720000|2021-11-01 11:05:20|||||||||1
1635764730000|2021-11-01 11:05:30|4547.5||4547.5||4547.5||4547||377
1635764740000|2021-11-01 11:05:40|||||||||50
1635764750000|2021-11-01 11:05:50|4548|4547|4547.5|4546.5|4548|4547|4547.5|4546.5|1040
1635764760000|2021-11-01 11:06:00|4548|4547|4548|4546.5|4548|4547.5|4548|4546.5|910
1635764770000|2021-11-01 11:06:10|||||||||100
1635764780000|2021-11-01 11:06:20|||||||||1
1635764790000|2021-11-01 11:06:30|4547.5|4546|4546|4545.5|4547.5|4546|4546|4545.5|1025
1635764800000|2021-11-01 11:06:40|||||||||21
1635764810000|2021-11-01 11:06:50|4546.5||4546.5||4546.5||4546.5||217
1635764820000|2021-11-01 11:07:00||4546||4546||4546||4546|366
1635764830000|2021-11-01 11:07:10|4546|4545.5|4546.5|4545.5|4546.5|4545.5|4546|4545.5|134
1635764840000|2021-11-01 11:07:20|4546||4546||4546||4546||0
1635764850000|2021-11-01 11:07:30|4546.5|4546|4546|4545.5|4546.5|4546|4546|4545.5|312
1635764860000|2021-11-01 11:07:40|||||||||23
1635764870000|2021-11-01 11:07:50|||||||||154
1635764880000|2021-11-01 11:08:00|4545.5|4545|4546|4545|4546|4545|4545.5|4545|62
1635764890000|2021-11-01 11:08:10|||||||||5
1635764920000|2021-11-01 11:08:40|||||||||100
1635764940000|2021-11-01 11:09:00|||||||||144
1635764960000|2021-11-01 11:09:20|||||||||43
1635764970000|2021-11-01 11:09:30|4545.5|4544.5|4543|4541.5|4545.5|4544.5|4543|4541.5|1463
1635764980000|2021-11-01 11:09:40|4542.5|4542|4542.5|4541.5|4542.5|4542|4542.5|4541.5|182
1635764990000|2021-11-01 11:09:50|||||||||173
1635765000000|2021-11-01 11:10:00|4542|4541|4541.5|4541|4542|4541|4541.5|4541|66
1635765010000|2021-11-01 11:10:10|4542|4540.5|4541.5|4540|4542.5|4540.5|4541.5|4540|339
1635765030000|2021-11-01 11:10:30|4542|4540.5|4538|4537|4542|4541|4538|4537|2883
1635765040000|2021-11-01 11:10:40|||||||||181
1635765050000|2021-11-01 11:10:50|4537.5||4537.5||4538||4537.5||354
1635765060000|2021-11-01 11:11:00|4537|4536.5|4536.5|4535.5|4537|4536.5|4536|4535|3353
1635765070000|2021-11-01 11:11:10|4537|4536|4533.5|4532|4537.5|4536.5|4533.5|4531.5|4234
1635765080000|2021-11-01 11:11:20|||||||||219
1635765090000|2021-11-01 11:11:30|4534|4533|4531.5|4530.5|4534|4533|4531.5|4530.5|3849
1635765100000|2021-11-01 11:11:40|4532|4531|4532.5|4530.5|4533|4532.5|4531.5|4530.5|3576
1635765110000|2021-11-01 11:11:50||4531||4531||4531||4530.5|100
1635765120000|2021-11-01 11:12:00||4531.5||4531.5||4531.5||4531.5|199
1635765130000|2021-11-01 11:12:10|4532|4530.5|4531.5|4531|4532|4531|4531.5|4530.5|84
1635765140000|2021-11-01 11:12:20|4531|4530.5|4531|4530.5|4531|4530.5|4531|4530.5|190
1635765150000|2021-11-01 11:12:30|||||||||837
1635765160000|2021-11-01 11:12:40|4531.5|4530|4532.5|4531.5|4532.5|4531.5|4531.5|4530|1043
1635765170000|2021-11-01 11:12:50|4532|4530.5|4532|4531|4532|4531.5|4532|4530.5|0
1635765180000|2021-11-01 11:13:00|4532.5|4531.5|4533.5|4533|4533.5|4533|4532.5|4531|1238
1635765190000|2021-11-01 11:13:10|4534|4533.5|4533|4532|4534|4533.5|4533|4532|1023
1635765200000|2021-11-01 11:13:20|4532.5|4531|4531.5|4530.5|4532.5|4531|4531.5|4530.5|596
1635765210000|2021-11-01 11:13:30||4530||4530||4530.5||4530|4
1635765220000|2021-11-01 11:13:40||4530.5||4530.5||4530.5||4530.5|5
1635765230000|2021-11-01 11:13:50|4531|4530|4531.5|4530.5|4531.5|4530.5|4531|4530|828
1635765250000|2021-11-01 11:14:10|4531||4531||4531.5||4531||347
1635765260000|2021-11-01 11:14:20|4531.5|4531|4531.5|4531|4531.5|4531|4531.5|4531|160
1635765270000|2021-11-01 11:14:30|||||||||112
1635765280000|2021-11-01 11:14:40|||||||||33
1635765290000|2021-11-01 11:14:50|4532.5|4531.5|4532.5|4531|4532.5|4531.5|4531.5|4530.5|905
1635765300000|2021-11-01 11:15:00|4532|4530.5|4532|4530.5|4532|4531|4532|4530.5|409
1635765310000|2021-11-01 11:15:10||4531||4531||4531||4531|4
1635765320000|2021-11-01 11:15:20|4532.5|4531.5|4534|4533|4534|4533|4532.5|4531.5|690
1635765330000|2021-11-01 11:15:30|||||||||26
1635765340000|2021-11-01 11:15:40|4533.5|4532.5|4532|4530.5|4533.5|4532.5|4532|4530.5|1033
1635765360000|2021-11-01 11:16:00|4532.5|4531|4532.5|4531|4532.5|4531|4532.5|4531|49
1635765380000|2021-11-01 11:16:20|||||||||301
1635765390000|2021-11-01 11:16:30|4533|4531.5|4534.5|4533|4534.5|4533.5|4533|4531.5|1272
1635765400000|2021-11-01 11:16:40|||||||||2
1635765420000|2021-11-01 11:17:00|4534|4532.5|4533|4532|4534|4532.5|4533|4531.5|1205
1635765430000|2021-11-01 11:17:10|||||||||1
1635765440000|2021-11-01 11:17:20|||||||||31
1635765450000|2021-11-01 11:17:30|4533.5|4532.5|4535|4533.5|4535|4534.5|4533.5|4532.5|1027
1635765460000|2021-11-01 11:17:40|4534.5|4533|4534.5|4533.5|4534.5|4533.5|4534.5|4533|367
1635765480000|2021-11-01 11:18:00|4535|4534|4535|4534|4535|4534|4535|4534|565
1635765490000|2021-11-01 11:18:10|4534.5|4533.5|4534.5|4533|4534.5|4533.5|4534.5|4532.5|359
1635765510000|2021-11-01 11:18:30||4533.5||4533.5||4533.5||4533.5|56
1635765520000|2021-11-01 11:18:40|||||||||110
1635765530000|2021-11-01 11:18:50|||||||||5
1635765540000|2021-11-01 11:19:00|4534|4533|4533.5|4532.5|4534|4533|4533.5|4532.5|31
1635765560000|2021-11-01 11:19:20|||||||||58
1635765580000|2021-11-01 11:19:40|4533|4533|4534.5|4533|4534.5|4533.5|4533|4533|742
1635765590000|2021-11-01 11:19:50|4535||4534.5||4535||4534.5||10
1635765600000|2021-11-01 11:20:00|||||||||54
1635765620000|2021-11-01 11:20:20|||||||||42
1635765640000|2021-11-01 11:20:40|4535|4533.5|4537.5|4536.5|4538|4536.5|4535|4533|916
1635765650000|2021-11-01 11:20:50|||||||||20
1635765660000|2021-11-01 11:21:00|4537|4536|4535.5|4534|4537|4536|4535|4533.5|2559
1635765670000|2021-11-01 11:21:10|4535||4535.5||4535.5||4535||0
1635765690000|2021-11-01 11:21:30|4535|4533.5|4533|4532|4535|4533.5|4533|4532|1237
1635765700000|2021-11-01 11:21:40||4532.5||4532||4532.5||4532|155
1635765710000|2021-11-01 11:21:50|4534|4532.5|4534.5|4532.5|4534.5|4533|4534|4532|442
1635765720000|2021-11-01 11:22:00|||||||||240
1635765740000|2021-11-01 11:22:20|4535|4533|4536|4534.5|4537.5|4535.5|4535|4533|2923
1635765770000|2021-11-01 11:22:50|4535.5|4535|4535.5|4534.5|4535.5|4535|4535.5|4534.5|0
1635765780000|2021-11-01 11:23:00|||||||||21
1635765790000|2021-11-01 11:23:10|4535|4534|4536|4535|4536|4535.5|4534.5|4533.5|1705
1635765820000|2021-11-01 11:23:40|||||||||11
1635765830000|2021-11-01 11:23:50|||||||||2
1635765840000|2021-11-01 11:24:00|||||||||115
1635765850000|2021-11-01 11:24:10|||||||||76
1635765880000|2021-11-01 11:24:40|4535.5|4534.5|4535.5|4535|4535.5|4535|4535.5|4534.5|607
1635765890000|2021-11-01 11:24:50|4536||4536||4536||4536||34
1635765900000|2021-11-01 11:25:00|||||||||10
1635765910000|2021-11-01 11:25:10|||||||||102
1635765920000|2021-11-01 11:25:20|||||||||92
1635765930000|2021-11-01 11:25:30|4536.5|4535.5|4537|4535.5|4537|4536|4536.5|4535|348
1635765940000|2021-11-01 11:25:40|||||||||52
1635765950000|2021-11-01 11:25:50|4537.5|4536.5|4537.5|4537|4537.5|4537|4537.5|4535.5|711
1635765960000|2021-11-01 11:26:00|4538|4537.5|4538|4537|4538|4537.5|4537.5|4537|611
1635765980000|2021-11-01 11:26:20|||||||||5
1635765990000|2021-11-01 11:26:30|||||||||58
1635766000000|2021-11-01 11:26:40|4538.5|4537.5|4538.5|4537.5|4539|4537.5|4538.5|4537.5|754
1635766010000|2021-11-01 11:26:50|4539|4538|4539|4538.5|4539.5|4539|4538.5|4538|991
1635766020000|2021-11-01 11:27:00||4538||4538||4538.5||4538|340
1635766050000|2021-11-01 11:27:30|||||||||200
1635766070000|2021-11-01 11:27:50|4538.5|4537|4539.5|4538|4539.5|4538.5|4538|4537|2587
1635766080000|2021-11-01 11:28:00|4539|4537.5|4539|4538|4539|4538|4538|4537.5|714
1635766090000|2021-11-01 11:28:10|||||||||126
1635766100000|2021-11-01 11:28:20|||||||||1
1635766110000|2021-11-01 11:28:30||4538.5||4538||4538.5||4538|45
1635766120000|2021-11-01 11:28:40|||||||||195
1635766130000|2021-11-01 11:28:50|4539.5|4538.5|4540|4539.5|4540|4539.5|4539.5|4538|342
1635766140000|2021-11-01 11:29:00|||||||||476
1635766150000|2021-11-01 11:29:10|||||||||35
1635766160000|2021-11-01 11:29:20|4540.5|4540|4542|4540|4542.5|4541|4540.5|4539.5|607
1635766180000|2021-11-01 11:29:40|4542.5|4540.5|4542.5|4541.5|4542.5|4541.5|4542.5|4540.5|149
1635766190000|2021-11-01 11:29:50|||||||||75
1635766200000|2021-11-01 11:30:00|4543|4542|4542|4541|4543|4542|4542|4541|745
1635766210000|2021-11-01 11:30:10|4542.5|4541.5|4543|4542|4543|4542|4542.5|4541|67
1635766220000|2021-11-01 11:30:20||4541.5||4541.5||4541.5||4541.5|416
1635766240000|2021-11-01 11:30:40|||||||||153
1635766250000|2021-11-01 11:30:50|||||||||2
1635766260000|2021-11-01 11:31:00|4542.5|4541|4543|4542|4543|4542|4541|4540.5|1063
1635766270000|2021-11-01 11:31:10|4542.5|4541.5|4541.5|4541|4542.5|4541.5|4541.5|4541|579
1635766280000|2021-11-01 11:31:20|4541|4540.5|4540|4539.5|4541.5|4540.5|4540|4539.5|577
1635766290000|2021-11-01 11:31:30|4540.5||4540||4540.5||4540||0
1635766300000|2021-11-01 11:31:40|4540.5|4540|4542.5|4541|4542.5|4541|4540.5|4540|1146
1635766310000|2021-11-01 11:31:50||4541.5||4541.5||4542||4541.5|82
1635766320000|2021-11-01 11:32:00|||||||||81
1635766330000|2021-11-01 11:32:10|4542||4542||4542||4542||44
1635766340000|2021-11-01 11:32:20|4541.5|4541|4542|4540.5|4542|4541|4540.5|4539.5|507
1635766350000|2021-11-01 11:32:30|4542.5|4541|4542.5|4541|4542.5|4541|4542.5|4541|0
1635766360000|2021-11-01 11:32:40|4543|4541.5|4542|4540.5|4543.5|4541.5|4542|4540.5|36
1635766370000|2021-11-01 11:32:50|4542.5|4541|4543|4541.5|4543|4542|4542.5|4541|19
1635766380000|2021-11-01 11:33:00|4542.5|4541|4542|4540.5|4542.5|4541|4542|4540.5|83
1635766390000|2021-11-01 11:33:10|4543|4541|4543|4541.5|4543|4541.5|4543|4541|139
1635766400000|2021-11-01 11:33:20|4542.5|4541|4542|4540.5|4542.5|4541|4541|4540|789
1635766410000|2021-11-01 11:33:30|4542.5|4541|4543.5|4542.5|4543.5|4542.5|4542.5|4541|118
1635766420000|2021-11-01 11:33:40|4544|4543|4544|4542.5|4544|4543|4542.5|4541.5|933
1635766430000|2021-11-01 11:33:50|4543.5|4542|4543|4541.5|4543.5|4542|4543|4541.5|1
1635766440000|2021-11-01 11:34:00|4543.5|4542|4544|4542.5|4544|4542.5|4543.5|4542|112
1635766450000|2021-11-01 11:34:10|||||||||58
1635766460000|2021-11-01 11:34:20|||||||||53
1635766470000|2021-11-01 11:34:30||4543||4543||4543||4543|110
1635766490000|2021-11-01 11:34:50|4543.5|4542.5|4543|4542|4544|4542.5|4543|4542|158
1635766510000|2021-11-01 11:35:10|4544|4542.5|4544|4542.5|4544|4542.5|4544|4542|56
1635766530000|2021-11-01 11:35:30|4543.5|4542|4544|4542|4544|4542|4543|4542|249
1635766540000|2021-11-01 11:35:40|4543.5||4543.5||4543.5||4543.5||0
1635766550000|2021-11-01 11:35:50|4542.5|4541.5|4543|4541.5|4543|4541.5|4541|4540|1264
1635766560000|2021-11-01 11:36:00|4542.5|4541|4542|4540.5|4542.5|4541|4542|4540.5|136
1635766570000|2021-11-01 11:36:10|4543|4541|4543|4541.5|4543|4541.5|4543|4541|25
1635766590000|2021-11-01 11:36:30||4542||4541.5||4542||4541.5|7
1635766620000|2021-11-01 11:37:00|||||||||33
1635766630000|2021-11-01 11:37:10|||||||||180
1635766640000|2021-11-01 11:37:20|4542|4540.5|4542|4540|4542|4540.5|4541.5|4540|84
1635766650000|2021-11-01 11:37:30|||||||||55
1635766660000|2021-11-01 11:37:40|4541.5||4541||4541.5||4541||31
1635766670000|2021-11-01 11:37:50|||||||||2
1635766680000|2021-11-01 11:38:00|||||||||113
1635766690000|2021-11-01 11:38:10|4540.5||4540.5||4540.5||4540.5||0
1635766700000|2021-11-01 11:38:20|||||||||18
1635766710000|2021-11-01 11:38:30|||||||||110
1635766720000|2021-11-01 11:38:40|4541|4540.5|4543|4541.5|4543|4541.5|4541|4540.5|1718
1635766730000|2021-11-01 11:38:50|4542.5||4543||4543||4542.5||63
1635766740000|2021-11-01 11:39:00|4543.5|4542|4543.5|4542.5|4543.5|4542.5|4543.5|4541.5|0
1635766750000|2021-11-01 11:39:10|4544|4543|4544|4543|4544|4543|4544|4543|142
1635766760000|2021-11-01 11:39:20|4543.5|4542.5|4545|4544|4545.5|4544.5|4543.5|4542.5|971
1635766780000|2021-11-01 11:39:40|||||||||56
1635766790000|2021-11-01 11:39:50|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|338
1635766800000|2021-11-01 11:40:00|||||||||1110
1635766810000|2021-11-01 11:40:10|4546|4545|4546|4545|4546|4545|4546|4545|85
1635766820000|2021-11-01 11:40:20|||||||||46
1635766830000|2021-11-01 11:40:30|||||||||4
1635766850000|2021-11-01 11:40:50|4546.5|4545.5|4549.5|4548|4549.5|4548.5|4546.5|4545.5|2200
1635766860000|2021-11-01 11:41:00|4550|4548.5|4550|4548.5|4550|4548.5|4550|4548.5|936
1635766870000|2021-11-01 11:41:10|4549.5|4548|4550|4549|4550|4549|4549|4548|1280
1635766880000|2021-11-01 11:41:20|||||||||500
1635766890000|2021-11-01 11:41:30|4549.5||4550||4550||4549.5||230
1635766900000|2021-11-01 11:41:40|4549.5|4549.5|4550|4549|4550|4549.5|4549.5|4549|472
1635766910000|2021-11-01 11:41:50|4549.5||4549.5||4549.5||4549.5||99
1635766920000|2021-11-01 11:42:00|||||||||100
1635766930000|2021-11-01 11:42:10|4549|4548.5|4549|4547.5|4549|4548.5|4548|4547.5|840
1635766940000|2021-11-01 11:42:20||4548||4547.5||4548||4547.5|0
1635766950000|2021-11-01 11:42:30|||||||||275
1635766970000|2021-11-01 11:42:50|4548.5|4547|4549|4547.5|4549|4547.5|4548|4547|1277
1635766980000|2021-11-01 11:43:00|||||||||248
1635767000000|2021-11-01 11:43:20|||||||||169
1635767010000|2021-11-01 11:43:30|4549.5|4548|4552|4550.5|4552|4550.5|4549.5|4548|3222
1635767020000|2021-11-01 11:43:40|4551.5|4551|4551|4550.5|4551.5|4551|4551|4550.5|463
1635767030000|2021-11-01 11:43:50|4552|4551|4552|4551|4552|4551|4552|4551|334
1635767060000|2021-11-01 11:44:20|4552.5|4551.5|4553|4551.5|4554|4553.5|4552|4551|1887
1635767070000|2021-11-01 11:44:30|4553.5|4552|4551.5|4550.5|4553.5|4552|4551|4550.5|1046
1635767100000|2021-11-01 11:45:00|||||||||107
1635767110000|2021-11-01 11:45:10|||||||||79
1635767120000|2021-11-01 11:45:20|4551|4550|4551|4549|4551.5|4550.5|4550|4549|1585
1635767130000|2021-11-01 11:45:30|4550.5|4549.5|4552|4550.5|4552|4551|4550|4549.5|1034
1635767140000|2021-11-01 11:45:40|4551|4550|4550.5|4549.5|4551|4550|4550.5|4549|353
1635767160000|2021-11-01 11:46:00|4550|4549|4550.5|4549|4550.5|4549|4549|4547.5|997
1635767170000|2021-11-01 11:46:10|4550|4548.5|4550.5|4548.5|4550.5|4549|4549.5|4547.5|1205
1635767190000|2021-11-01 11:46:30||4549||4548.5||4549||4548.5|0
1635767200000|2021-11-01 11:46:40|||||||||31
1635767210000|2021-11-01 11:46:50|4550||4549.5||4550||4549.5||412
1635767220000|2021-11-01 11:47:00|4549|4547.5|4548|4546.5|4549|4547.5|4548|4546.5|80
1635767230000|2021-11-01 11:47:10|4548.5|4547|4548|4546.5|4548.5|4547|4548|4546.5|173
1635767240000|2021-11-01 11:47:20|4547.5||4547.5||4547.5||4547.5||0
1635767250000|2021-11-01 11:47:30|4548|4547|4549|4547.5|4549|4547.5|4548|4546.5|44
1635767260000|2021-11-01 11:47:40|4549.5|4547|4548.5|4547|4549.5|4547|4548.5|4546.5|0
1635767270000|2021-11-01 11:47:50||4547.5||4547||4547.5||4547|33
1635767280000|2021-11-01 11:48:00|4549|4547.5|4549.5|4548.5|4549.5|4548.5|4549|4547|451
1635767290000|2021-11-01 11:48:10||4548||4548||4548||4548|68
1635767300000|2021-11-01 11:48:20|4549|4547.5|4548|4546.5|4549|4547.5|4547.5|4545.5|201
1635767310000|2021-11-01 11:48:30|4547.5|4546|4546.5|4544.5|4547.5|4546|4546|4544.5|756
1635767320000|2021-11-01 11:48:40|4546|4544|4545.5|4544|4546|4544.5|4545|4543.5|469
1635767340000|2021-11-01 11:49:00|4546|4544.5|4546|4544.5|4546|4544.5|4546|4544.5|31
1635767350000|2021-11-01 11:49:10|4545.5||4546||4546||4545.5||150
1635767360000|2021-11-01 11:49:20|4545.5|4544|4545.5|4544|4545.5|4544.5|4545|4544|710
1635767370000|2021-11-01 11:49:30|4545|4544.5|4545.5|4543.5|4545.5|4544.5|4544.5|4543.5|358
1635767380000|2021-11-01 11:49:40|4546|4544|4546|4545.5|4546|4545.5|4545.5|4544|249
1635767390000|2021-11-01 11:49:50|4546.5|4545|4546.5|4545|4546.5|4545|4546.5|4545|291
1635767400000|2021-11-01 11:50:00|||||||||100
1635767450000|2021-11-01 11:50:50|4547|4545.5|4547|4546|4547|4546.5|4547|4545|609
1635767460000|2021-11-01 11:51:00|4547.5|4546.5|4547.5|4546.5|4548|4547|4547|4546.5|299
1635767470000|2021-11-01 11:51:10|4547|4546|4546.5|4544.5|4547|4546|4546.5|4544.5|69
1635767480000|2021-11-01 11:51:20||4545||4545||4545||4545|0
1635767500000|2021-11-01 11:51:40||4545.5||4545||4545.5||4545|0
1635767530000|2021-11-01 11:52:10|||||||||54
1635767540000|2021-11-01 11:52:20|||||||||27
1635767560000|2021-11-01 11:52:40|||||||||1
1635767590000|2021-11-01 11:53:10||4545.5||4545||4545.5||4545|0
1635767650000|2021-11-01 11:54:10|4547|4545.5|4547|4546|4547.5|4546.5|4547|4545.5|389
1635767660000|2021-11-01 11:54:20||4546.5||4546.5||4546.5||4546.5|17
1635767670000|2021-11-01 11:54:30|4548|4547|4548|4547|4548|4547|4548|4547|42
1635767680000|2021-11-01 11:54:40|4547.5||4548||4548||4547.5||28
1635767690000|2021-11-01 11:54:50|||||||||50
1635767700000|2021-11-01 11:55:00|4547.5|4546.5|4548|4547|4548|4547|4547|4546.5|621
1635767710000|2021-11-01 11:55:10|4547.5|4546.5|4547.5|4547|4547.5|4547|4547.5|4546.5|925
1635767720000|2021-11-01 11:55:20|4547|4546.5|4546.5|4545.5|4547|4546.5|4546.5|4545.5|147
1635767730000|2021-11-01 11:55:30|||||||||22
1635767760000|2021-11-01 11:56:00|||||||||66
1635767770000|2021-11-01 11:56:10|||||||||118
1635767780000|2021-11-01 11:56:20|4546|4545|4545|4544|4546.5|4545|4545|4544|6272
1635767790000|2021-11-01 11:56:30|||||||||16
1635767800000|2021-11-01 11:56:40|||||||||50
1635767820000|2021-11-01 11:57:00|4545.5|4544.5|4545.5|4544.5|4546|4544.5|4545|4544.5|484
1635767830000|2021-11-01 11:57:10||4544||4544.5||4544.5||4544|5
1635767840000|2021-11-01 11:57:20|||||||||109
1635767860000|2021-11-01 11:57:40|4545|4544|4545.5|4544.5|4545.5|4544.5|4545|4544|665
1635767870000|2021-11-01 11:57:50|4545|4544|4545.5|4544|4545.5|4544|4545|4544|92
1635767880000|2021-11-01 11:58:00|4545||4545||4545||4545||12
1635767890000|2021-11-01 11:58:10|4545.5||4545.5||4545.5||4545.5||0
1635767900000|2021-11-01 11:58:20|4545||4545||4545||4545||94
1635767910000|2021-11-01 11:58:30|||||||||109
1635767920000|2021-11-01 11:58:40|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4544.5|17
1635767930000|2021-11-01 11:58:50|4546|4545|4546.5|4545.5|4546.5|4546|4546|4544.5|531
1635767940000|2021-11-01 11:59:00|||||||||197
1635767950000|2021-11-01 11:59:10|||||||||238
1635767960000|2021-11-01 11:59:20|4546|4545|4544|4542.5|4546.5|4545|4543|4542.5|7895
1635767980000|2021-11-01 11:59:40|4543.5||4543.5||4543.5||4543.5||0
1635767990000|2021-11-01 11:59:50|4543||4543.5||4543.5||4543||23
1635768000000|2021-11-01 12:00:00|4543|4542|4543.5|4542|4543.5|4542|4542.5|4541|239
1635768010000|2021-11-01 12:00:10||4542.5||4542||4542.5||4542|380
1635768030000|2021-11-01 12:00:30||4542.5||4542.5||4542.5||4542.5|2
1635768070000|2021-11-01 12:01:10|||||||||38
1635768090000|2021-11-01 12:01:30|4543|4541.5|4542|4540.5|4543|4541.5|4542|4540.5|396
1635768100000|2021-11-01 12:01:40||4541||4540.5||4541||4540.5|0
1635768110000|2021-11-01 12:01:50|4542.5|4541|4541.5|4540.5|4543|4541.5|4541.5|4540.5|826
1635768120000|2021-11-01 12:02:00|4542|4541|4542|4540.5|4542|4541|4542|4540.5|14
1635768130000|2021-11-01 12:02:10|||||||||210
1635768150000|2021-11-01 12:02:30|4541.5|4541|4541.5|4540.5|4542|4541|4540|4539.5|792
1635768170000|2021-11-01 12:02:50|4542|4541|4543|4541.5|4543|4541.5|4541.5|4541|999
1635768180000|2021-11-01 12:03:00|||||||||2
1635768190000|2021-11-01 12:03:10|||||||||200
1635768200000|2021-11-01 12:03:20|||||||||130
1635768210000|2021-11-01 12:03:30|4542.5|4542|4542.5|4541.5|4542.5|4542|4542.5|4541.5|416
1635768220000|2021-11-01 12:03:40|4542|4541|4542|4541|4542|4541|4542|4541|5
1635768230000|2021-11-01 12:03:50|4543|4541.5|4543|4542|4543|4542.5|4543|4541.5|822
1635768240000|2021-11-01 12:04:00|||||||||12
1635768250000|2021-11-01 12:04:10|||||||||6924
1635768270000|2021-11-01 12:04:30|4542.5|4541.5|4543.5|4542.5|4544|4543|4542|4541.5|2551
1635768280000|2021-11-01 12:04:40|||||||||131
1635768290000|2021-11-01 12:04:50|4543||4543||4543||4543||0
1635768300000|2021-11-01 12:05:00|4542.5|4542|4542|4540.5|4542.5|4542|4541.5|4540.5|516
1635768310000|2021-11-01 12:05:10||4541||4541||4541||4540.5|0
1635768330000|2021-11-01 12:05:30|4541.5|4540.5|4542|4541|4542.5|4541.5|4541.5|4540.5|545
1635768370000|2021-11-01 12:06:10|||||||||1
1635768380000|2021-11-01 12:06:20|||||||||65
1635768390000|2021-11-01 12:06:30|||||||||147
1635768410000|2021-11-01 12:06:50|4542.5|4541.5|4542|4541.5|4542.5|4541.5|4542|4541.5|851
1635768420000|2021-11-01 12:07:00|4542.5|4542|4541.5|4540|4542.5|4542|4540.5|4539.5|2160
1635768440000|2021-11-01 12:07:20|4542|4540.5|4542|4541|4542.5|4541.5|4541.5|4540|800
1635768450000|2021-11-01 12:07:30|4542.5|4541.5|4540.5|4539.5|4543|4542|4540.5|4539.5|4546
1635768480000|2021-11-01 12:08:00|4541|4540|4541|4539.5|4541|4540.5|4540.5|4539.5|4537
1635768490000|2021-11-01 12:08:10||4540||4540||4540||4540|0
1635768500000|2021-11-01 12:08:20||4539.5||4540||4540||4539.5|6
1635768510000|2021-11-01 12:08:30|4540.5|4539.5|4540.5|4539.5|4540.5|4540|4540.5|4539.5|65
1635768520000|2021-11-01 12:08:40||4540||4539.5||4540||4539.5|100
1635768530000|2021-11-01 12:08:50|4541|4540|4541|4540|4541.5|4540|4540.5|4540|274
1635768540000|2021-11-01 12:09:00||4539.5||4539.5||4540||4539.5|194
1635768550000|2021-11-01 12:09:10|4540.5|4539|4540|4538.5|4540.5|4539|4539.5|4538.5|614
1635768580000|2021-11-01 12:09:40|||||||||243
1635768590000|2021-11-01 12:09:50|||||||||8
1635768600000|2021-11-01 12:10:00|4540.5|4539|4541|4539.5|4541|4539.5|4540.5|4539|343
1635768610000|2021-11-01 12:10:10|||||||||56
1635768630000|2021-11-01 12:10:30||4540||4540||4540||4540|171
1635768640000|2021-11-01 12:10:40|||||||||2
1635768650000|2021-11-01 12:10:50|4540|4539.5|4540|4539.5|4540|4539.5|4540|4539.5|122
1635768660000|2021-11-01 12:11:00|||||||||10
1635768670000|2021-11-01 12:11:10|4540.5|4540|4540.5|4539.5|4540.5|4540|4540.5|4539.5|202
1635768680000|2021-11-01 12:11:20|4540|4539|4539.5|4538.5|4540.5|4539.5|4539|4538.5|1220
1635768690000|2021-11-01 12:11:30|||||||||178
1635768710000|2021-11-01 12:11:50|4540.5|4539|4540.5|4539|4540.5|4539.5|4540|4539|69
1635768720000|2021-11-01 12:12:00|4541|4539.5|4541|4540|4541|4540|4540.5|4539.5|335
1635768730000|2021-11-01 12:12:10|||||||||2
1635768750000|2021-11-01 12:12:30||4540.5||4540||4540.5||4540|932
1635768770000|2021-11-01 12:12:50|4540.5||4540.5||4540.5||4540.5||148
1635768780000|2021-11-01 12:13:00|4541|4540.5|4540.5|4540|4541.5|4540.5|4540.5|4540|484
1635768790000|2021-11-01 12:13:10|||||||||249
1635768800000|2021-11-01 12:13:20|4540|4539.5|4540.5|4539.5|4540.5|4539.5|4540|4539|260
1635768820000|2021-11-01 12:13:40||4540||4539.5||4540||4539.5|229
1635768830000|2021-11-01 12:13:50|||||||||2
1635768840000|2021-11-01 12:14:00|4540|4539|4540.5|4539.5|4540.5|4540|4540|4539|1269
1635768850000|2021-11-01 12:14:10||4540||4540||4540||4540|288
1635768880000|2021-11-01 12:14:40|4541|4540.5|4540.5|4540|4541.5|4541|4540.5|4540|1618
1635768890000|2021-11-01 12:14:50|4541||4541||4541||4540.5||251
1635768900000|2021-11-01 12:15:00|4541.5||4541||4541.5||4541||170
1635768920000|2021-11-01 12:15:20|||||||||85
1635768930000|2021-11-01 12:15:30|||||||||34
1635768940000|2021-11-01 12:15:40|4541.5|4541|4541.5|4540.5|4543|4542.5|4541.5|4540.5|4985
1635768950000|2021-11-01 12:15:50|4542|4541|4542|4540.5|4542|4541|4541|4540.5|595
1635768960000|2021-11-01 12:16:00||4541||4540.5||4541||4540.5|0
1635768980000|2021-11-01 12:16:20||4541||4540.5||4541||4540.5|16
1635769010000|2021-11-01 12:16:50|4541.5|4540|4541|4540|4541.5|4540|4541|4540|431
1635769030000|2021-11-01 12:17:10|||||||||2
1635769060000|2021-11-01 12:17:40|||||||||155
1635769080000|2021-11-01 12:18:00|4541.5|4540.5|4542.5|4541.5|4542.5|4541.5|4541.5|4540|735
1635769090000|2021-11-01 12:18:10|||||||||100
1635769100000|2021-11-01 12:18:20|4543|4542|4543.5|4542.5|4543.5|4542.5|4542.5|4541.5|1524
1635769110000|2021-11-01 12:18:30|4544|4543|4544.5|4543|4544.5|4543.5|4544|4542.5|314
1635769120000|2021-11-01 12:18:40|4545.5|4543.5|4546|4545|4546|4545|4544.5|4543|370
1635769130000|2021-11-01 12:18:50|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4544.5|753
1635769140000|2021-11-01 12:19:00|4545|4544|4545.5|4544.5|4545.5|4544.5|4545|4544|717
1635769150000|2021-11-01 12:19:10|4545|4544|4545.5|4544.5|4545.5|4544.5|4544|4543.5|464
1635769160000|2021-11-01 12:19:20|4545|4544|4545|4543.5|4545.5|4544|4545|4543.5|56
1635769180000|2021-11-01 12:19:40|4544.5|4544|4545|4544|4545|4544|4544|4544|255
1635769190000|2021-11-01 12:19:50|||||||||8
1635769200000|2021-11-01 12:20:00|4545.5|4544.5|4546|4545.5|4546|4545.5|4545.5|4544.5|159
1635769210000|2021-11-01 12:20:10|4545.5|4545|4546|4545|4546|4545|4545.5|4545|469
1635769220000|2021-11-01 12:20:20|4545.5|4544.5|4545.5|4545|4545.5|4545|4545|4544|137
1635769230000|2021-11-01 12:20:30|4545|4544|4545.5|4544|4545.5|4544.5|4545|4544|635
1635769240000|2021-11-01 12:20:40|4545||4545.5||4545.5||4545||56
1635769250000|2021-11-01 12:20:50|4545|4544.5|4545.5|4544|4545.5|4544.5|4545|4544|995
1635769260000|2021-11-01 12:21:00|4545|4545|4545|4543.5|4545|4545|4545|4543.5|117
1635769270000|2021-11-01 12:21:10|||||||||200
1635769280000|2021-11-01 12:21:20||4544||4544||4544||4544|0
1635769300000|2021-11-01 12:21:40||4543.5||4543.5||4543.5||4543.5|0
1635769310000|2021-11-01 12:21:50|||||||||73
1635769340000|2021-11-01 12:22:20|4544.5||4544.5||4544.5||4544||203
1635769350000|2021-11-01 12:22:30|4544||4544.5||4544.5||4544||0
1635769360000|2021-11-01 12:22:40|||||||||29
1635769370000|2021-11-01 12:22:50|||||||||440
1635769380000|2021-11-01 12:23:00|||||||||11
1635769390000|2021-11-01 12:23:10|4544||4544||4544||4544||2
1635769400000|2021-11-01 12:23:20|4544.5||4544||4544.5||4544||0
1635769410000|2021-11-01 12:23:30|4544.5||4544||4544.5||4544||0
1635769420000|2021-11-01 12:23:40|4544.5||4544.5||4544.5||4544.5||81
1635769430000|2021-11-01 12:23:50|4544||4544.5||4544.5||4544||6
1635769440000|2021-11-01 12:24:00|4544||4544.5||4544.5||4544||7
1635769460000|2021-11-01 12:24:20|4545|4544|4546|4545.5|4546.5|4545.5|4545|4543.5|478
1635769470000|2021-11-01 12:24:30||4545||4545.5||4545.5||4545|6
1635769480000|2021-11-01 12:24:40|||||||||7
1635769500000|2021-11-01 12:25:00|||||||||8
1635769510000|2021-11-01 12:25:10|4546.5|4546|4547.5|4547|4548|4547|4546|4545.5|903
1635769520000|2021-11-01 12:25:20|4547|4546.5|4547|4546|4547|4546.5|4547|4546|601
1635769530000|2021-11-01 12:25:30|4546.5|4545.5|4547|4546|4547|4546|4546.5|4545.5|166
1635769540000|2021-11-01 12:25:40||4545.5||4545.5||4545.5||4545.5|7
1635769560000|2021-11-01 12:26:00||4546||4545.5||4546||4545.5|2
1635769570000|2021-11-01 12:26:10|4546.5|4545|4546|4545|4546.5|4545|4546|4545|248
1635769600000|2021-11-01 12:26:40|4546.5|4545.5|4547|4545.5|4547|4546|4546|4545|136
1635769610000|2021-11-01 12:26:50||4546||4546||4546||4546|0
1635769620000|2021-11-01 12:27:00|4547.5|4546.5|4548.5|4547.5|4548.5|4547.5|4547.5|4546.5|253
1635769640000|2021-11-01 12:27:20|4548|4547|4546.5|4545|4548|4547|4546.5|4545|526
1635769650000|2021-11-01 12:27:30|||||||||17
1635769660000|2021-11-01 12:27:40||4545.5||4545||4545.5||4545|0
1635769670000|2021-11-01 12:27:50|||||||||3
1635769690000|2021-11-01 12:28:10||4545.5||4545.5||4545.5||4545.5|2
1635769700000|2021-11-01 12:28:20|4546|4545|4545.5|4544.5|4546.5|4545|4545|4544.5|706
1635769710000|2021-11-01 12:28:30|4546|4545|4545|4544.5|4546.5|4545|4545|4544.5|46
1635769720000|2021-11-01 12:28:40|||||||||1
1635769740000|2021-11-01 12:29:00|4545.5||4545.5||4545.5||4545||56
1635769750000|2021-11-01 12:29:10|4544.5|4544|4544.5|4543.5|4544.5|4544|4544|4543.5|364
1635769760000|2021-11-01 12:29:20||4544||4543.5||4544||4543.5|70
1635769770000|2021-11-01 12:29:30|4545.5|4544|4545.5|4544.5|4545.5|4544.5|4545.5|4544|63
1635769780000|2021-11-01 12:29:40||4545||4544.5||4545||4544|373
1635769790000|2021-11-01 12:29:50|||||||||7
1635769800000|2021-11-01 12:30:00||4544||4544||4544||4544|4
1635769810000|2021-11-01 12:30:10||4544.5||4544||4544.5||4544|87
1635769820000|2021-11-01 12:30:20||4544.5||4544.5||4545||4544.5|104
1635769830000|2021-11-01 12:30:30|||||||||11
1635769840000|2021-11-01 12:30:40|||||||||12
1635769850000|2021-11-01 12:30:50|4545||4545.5||4545.5||4545||38
1635769860000|2021-11-01 12:31:00|||||||||2
1635769880000|2021-11-01 12:31:20|||||||||60
1635769890000|2021-11-01 12:31:30|4545|4544|4545|4543.5|4545|4544|4544.5|4543.5|143
1635769900000|2021-11-01 12:31:40||4544||4543.5||4544||4543.5|32
1635769910000|2021-11-01 12:31:50||4544||4543.5||4544||4543.5|0
1635769920000|2021-11-01 12:32:00|4544.5|4543|4543.5|4542.5|4544.5|4543|4543.5|4542.5|174
1635769930000|2021-11-01 12:32:10|||||||||308
1635769940000|2021-11-01 12:32:20|4544|4543|4545|4544|4546|4544.5|4544|4542.5|344
1635769960000|2021-11-01 12:32:40|4545.5|4544.5|4545.5|4544|4545.5|4544.5|4545.5|4544|2
1635769970000|2021-11-01 12:32:50||4544.5||4544.5||4544.5||4544.5|0
1635769980000|2021-11-01 12:33:00||4544||4544||4544||4544|300
1635769990000|2021-11-01 12:33:10|4545|4543.5|4544.5|4543.5|4545|4543.5|4544.5|4543|64
1635770000000|2021-11-01 12:33:20||4543||4543.5||4543.5||4542.5|90
1635770010000|2021-11-01 12:33:30|4544|4543|4544|4542.5|4544|4544|4543|4542.5|816
1635770080000|2021-11-01 12:34:40|||||||||85
1635770090000|2021-11-01 12:34:50||4543||4543||4543.5||4543|90
1635770100000|2021-11-01 12:35:00|||||||||164
1635770110000|2021-11-01 12:35:10||4543.5||4542.5||4543.5||4542.5|0
1635770130000|2021-11-01 12:35:30|4543.5|4543|4544|4543.5|4544|4543.5|4543.5|4543|1806
1635770140000|2021-11-01 12:35:40|4544.5||4544||4544.5||4544||92
1635770160000|2021-11-01 12:36:00|4544.5|4544|4544|4543|4544.5|4544|4544|4543|513
1635770170000|2021-11-01 12:36:10||4543.5||4543.5||4543.5||4543.5|30
1635770210000|2021-11-01 12:36:50|4544.5|4544|4544.5|4543.5|4545.5|4544.5|4544|4543.5|628
1635770220000|2021-11-01 12:37:00|4545|4544|4545|4544|4545|4544.5|4545|4544|42
1635770230000|2021-11-01 12:37:10|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4544.5|119
1635770240000|2021-11-01 12:37:20|4546|4545|4545.5|4545|4546.5|4545.5|4545.5|4545|176
1635770260000|2021-11-01 12:37:40|4545|4544.5|4545|4544|4545|4544.5|4545|4544|383
1635770270000|2021-11-01 12:37:50|4546|4544.5|4546|4545|4546|4545|4546|4544.5|330
1635770280000|2021-11-01 12:38:00|4545.5|4544|4545|4544|4545.5|4544|4545|4544|126
1635770290000|2021-11-01 12:38:10|4544.5|4543.5|4544.5|4543.5|4544.5|4543.5|4544|4543|588
1635770310000|2021-11-01 12:38:30|4545|4544|4545|4543.5|4545|4544|4544.5|4543.5|166
1635770320000|2021-11-01 12:38:40|4545.5|4544|4545|4543.5|4545.5|4544.5|4545|4543.5|90
1635770330000|2021-11-01 12:38:50|4544.5|4542.5|4543.5|4542|4545|4542.5|4543.5|4542|780
1635770340000|2021-11-01 12:39:00|4543||4543||4543||4543||166
1635770370000|2021-11-01 12:39:30|4543.5|4542.5|4543.5|4542|4544|4543|4543|4542|228
1635770380000|2021-11-01 12:39:40||4542.5||4542.5||4542.5||4542.5|225
1635770390000|2021-11-01 12:39:50|4544|4543|4546|4545|4546|4545|4544|4542|1859
1635770400000|2021-11-01 12:40:00|4545.5|4545.5|4546|4545|4546|4545.5|4545.5|4544.5|57
1635770410000|2021-11-01 12:40:10|4545.5|4544.5|4546|4544.5|4546|4545|4545.5|4544.5|0
1635770420000|2021-11-01 12:40:20|||||||||1
1635770430000|2021-11-01 12:40:30|4545.5|4545|4546.5|4545|4547|4546.5|4545.5|4545|1523
1635770450000|2021-11-01 12:40:50|4547|4545.5|4547.5|4546|4548|4547|4547|4545.5|3146
1635770460000|2021-11-01 12:41:00|4547|4545|4546|4545|4547|4545|4546|4545|347
1635770470000|2021-11-01 12:41:10|4545.5|4544|4545|4544|4545.5|4544|4545|4543.5|34
1635770480000|2021-11-01 12:41:20|||||||||9
1635770490000|2021-11-01 12:41:30|4544.5|4543.5|4544.5|4543|4544.5|4543.5|4544.5|4543|0
1635770510000|2021-11-01 12:41:50|4545|4543.5|4545|4544|4545.5|4544.5|4545|4543.5|195
1635770520000|2021-11-01 12:42:00|4544.5|4543.5|4545|4543.5|4545|4544|4544.5|4543.5|114
1635770530000|2021-11-01 12:42:10|4544.5||4544.5||4544.5||4544.5||0
1635770570000|2021-11-01 12:42:50|4544||4544||4544.5||4544||3
1635770580000|2021-11-01 12:43:00|4544.5|4544|4544.5|4544|4544.5|4544|4544|4544|226
1635770590000|2021-11-01 12:43:10|4545|4543.5|4544.5|4543.5|4545|4544.5|4544.5|4543.5|239
1635770620000|2021-11-01 12:43:40|4545|4544|4545.5|4544.5|4545.5|4545|4545|4543.5|693
1635770630000|2021-11-01 12:43:50||4545||4544.5||4545||4544.5|10
1635770640000|2021-11-01 12:44:00|4545||4545||4545||4545||1
1635770650000|2021-11-01 12:44:10|||||||||41
1635770660000|2021-11-01 12:44:20|||||||||44
1635770680000|2021-11-01 12:44:40|4545.5|4545|4545|4544|4545.5|4545|4545|4544|546
1635770710000|2021-11-01 12:45:10|||||||||174
1635770720000|2021-11-01 12:45:20|4544.5||4545||4545||4544.5||0
1635770730000|2021-11-01 12:45:30||4544.5||4544.5||4544.5||4544.5|7
1635770740000|2021-11-01 12:45:40|||||||||1000
1635770750000|2021-11-01 12:45:50||4544||4544||4544.5||4544|112
1635770790000|2021-11-01 12:46:30|4546|4544.5|4546|4544.5|4546|4545|4546|4544.5|195
1635770800000|2021-11-01 12:46:40||4545||4545||4545||4544.5|0
1635770810000|2021-11-01 12:46:50|4546.5|4545.5|4545.5|4545|4546.5|4545.5|4545.5|4544.5|543
1635770820000|2021-11-01 12:47:00|4545|4544.5|4545|4544.5|4545|4544.5|4545|4544.5|153
1635770830000|2021-11-01 12:47:10|||||||||56
1635770840000|2021-11-01 12:47:20|||||||||20
1635770870000|2021-11-01 12:47:50|4544.5|4544|4545|4544|4545|4544|4544.5|4544|267
1635770880000|2021-11-01 12:48:00|4544.5||4544.5||4544.5||4544.5||1
1635770890000|2021-11-01 12:48:10|4545|4544.5|4545|4544|4545|4544.5|4544.5|4544|727
1635770910000|2021-11-01 12:48:30|||||||||34
1635770920000|2021-11-01 12:48:40|4545.5|4544.5|4545.5|4544.5|4545.5|4545|4545.5|4544.5|299
1635770930000|2021-11-01 12:48:50||4544||4544||4544||4544|10
1635770960000|2021-11-01 12:49:20|4546|4544.5|4548|4546.5|4548|4546.5|4546|4544.5|923
1635770970000|2021-11-01 12:49:30|4547.5|4546|4546|4545|4547.5|4546|4545.5|4545|411
1635770980000|2021-11-01 12:49:40|4546.5|4545.5|4546.5|4545|4547|4546|4546|4545|524
1635770990000|2021-11-01 12:49:50||4545.5||4545.5||4545.5||4545.5|256
1635771000000|2021-11-01 12:50:00|4547|4546|4547|4545.5|4547.5|4546.5|4547|4545.5|188
1635771010000|2021-11-01 12:50:10|4546.5|4546.5|4548|4546.5|4548|4547|4546.5|4545.5|218
1635771020000|2021-11-01 12:50:20|4547.5|4546|4546.5|4545.5|4547.5|4546|4546.5|4545.5|1
1635771080000|2021-11-01 12:51:20|||||||||600
1635771110000|2021-11-01 12:51:50|4546||4546||4546||4546||0
1635771130000|2021-11-01 12:52:10|4545.5|4545|4545.5|4545|4545.5|4545|4545.5|4545|7
1635771140000|2021-11-01 12:52:20|4545|4544.5|4545|4544|4545|4544.5|4545|4544|755
1635771160000|2021-11-01 12:52:40|4544.5|4543.5|4545|4544|4545|4544|4544|4543.5|107
1635771170000|2021-11-01 12:52:50|4544.5||4544.5||4544.5||4544.5||2
1635771200000|2021-11-01 12:53:20|4545|4544.5|4545.5|4544.5|4546|4545|4545|4544|1269
1635771240000|2021-11-01 12:54:00|4545|4544|4545|4544|4545|4544|4545|4544|154
1635771260000|2021-11-01 12:54:20|4545.5|4544.5|4545.5|4544.5|4546|4545.5|4545.5|4544.5|370
1635771270000|2021-11-01 12:54:30|4546.5|4545|4546.5|4545.5|4546.5|4545.5|4546.5|4545|113
1635771280000|2021-11-01 12:54:40|||||||||66
1635771290000|2021-11-01 12:54:50|4547|4546|4548|4546.5|4548|4547|4547|4546|291
1635771300000|2021-11-01 12:55:00|4547.5|4547|4547.5|4546.5|4548|4547|4547.5|4546.5|405
1635771330000|2021-11-01 12:55:30|||||||||25
1635771400000|2021-11-01 12:56:40|4548|4547.5|4548.5|4547|4548.5|4548|4548|4547|222
1635771410000|2021-11-01 12:56:50|4548||4548||4548||4548||0
1635771420000|2021-11-01 12:57:00|4548.5||4548.5||4548.5||4548.5||0
1635771430000|2021-11-01 12:57:10|4548||4548||4548||4548||0
1635771440000|2021-11-01 12:57:20|||||||||2
1635771450000|2021-11-01 12:57:30|4548.5|4547.5|4549.5|4548.5|4549.5|4548.5|4548.5|4547.5|525
1635771470000|2021-11-01 12:57:50|4549|4548|4549|4548|4549|4548|4548.5|4548|304
1635771530000|2021-11-01 12:58:50|4550|4548.5|4550|4549|4550|4549.5|4550|4548.5|573
1635771540000|2021-11-01 12:59:00|4549.5|4549.5|4549.5|4549|4549.5|4549.5|4549.5|4549|317
1635771550000|2021-11-01 12:59:10|||||||||3
1635771560000|2021-11-01 12:59:20|4549|4548.5|4549|4548|4549|4548.5|4549|4548|68
1635771570000|2021-11-01 12:59:30|||||||||65
1635771580000|2021-11-01 12:59:40|4549.5|4548.5|4549.5|4549|4549.5|4549|4549|4548|293
1635771590000|2021-11-01 12:59:50|4549|4548.5|4549.5|4549|4549.5|4549|4549|4548.5|1156
1635771600000|2021-11-01 13:00:00|4549|4548.5|4549|4547|4549.5|4548.5|4548|4546.5|1182
1635771610000|2021-11-01 13:00:10|4549.5|4547.5|4549|4547.5|4549.5|4548.5|4549|4547|1011
1635771630000|2021-11-01 13:00:30||4547||4547.5||4547.5||4547|0
1635771640000|2021-11-01 13:00:40||4547||4547.5||4547.5||4547|0
1635771650000|2021-11-01 13:00:50||4548||4547.5||4548||4547.5|0
1635771700000|2021-11-01 13:01:40|4549.5|4548|4550|4549|4550|4549|4549|4548|283
1635771710000|2021-11-01 13:01:50|4550.5|4549.5|4550|4549|4551|4550|4550|4549|649
1635771720000|2021-11-01 13:02:00|4551|4549.5|4550|4549|4551|4550|4550|4549|628
1635771730000|2021-11-01 13:02:10|4549.5||4550||4550||4549.5||118
1635771740000|2021-11-01 13:02:20|||||||||1
1635771750000|2021-11-01 13:02:30|4550.5|4549.5|4550|4549|4550.5|4550|4550|4549|547
1635771760000|2021-11-01 13:02:40|4550.5|4549.5|4551.5|4550.5|4552|4550.5|4550.5|4549.5|370
1635771770000|2021-11-01 13:02:50|4552|4551|4552.5|4551|4552.5|4552|4551.5|4550.5|585
1635771790000|2021-11-01 13:03:10|4552||4552.5||4552.5||4551.5||50
1635771800000|2021-11-01 13:03:20|4552||4552||4552||4552||90
1635771820000|2021-11-01 13:03:40|4551.5|4550.5|4551.5|4550.5|4551.5|4550.5|4551.5|4550.5|4
1635771840000|2021-11-01 13:04:00|4551|4550|4550|4549|4551|4550|4550|4549|347
1635771850000|2021-11-01 13:04:10|||||||||324
1635771860000|2021-11-01 13:04:20|4549.5|4548|4549.5|4548|4549.5|4548.5|4549.5|4548|10
1635771870000|2021-11-01 13:04:30|4549|4549|4550|4549|4550|4549|4549|4548.5|165
1635771880000|2021-11-01 13:04:40|4549.5|4548.5|4547.5|4546|4550|4548.5|4546|4545.5|5993
1635771890000|2021-11-01 13:04:50|4548|4546.5|4548|4546.5|4548|4546.5|4547.5|4546.5|209
1635771900000|2021-11-01 13:05:00|4547.5|4546|4547.5|4546|4547.5|4546|4547.5|4546|0
1635771910000|2021-11-01 13:05:10||4546.5||4546||4546.5||4546|0
1635771930000|2021-11-01 13:05:30|4547|4546.5|4547.5|4547|4547.5|4547|4547|4546|580
1635771940000|2021-11-01 13:05:40|||||||||71
1635771950000|2021-11-01 13:05:50|4547|4546.5|4547|4546|4547|4546.5|4547|4545.5|94
1635771960000|2021-11-01 13:06:00|4547.5|4545.5|4548.5|4547.5|4548.5|4547.5|4547|4545.5|598
1635771970000|2021-11-01 13:06:10|4548|4547|4548|4547|4548.5|4547|4548|4547|291
1635771980000|2021-11-01 13:06:20|4547.5|4546.5|4547.5|4546|4547.5|4546.5|4547|4546|5
1635771990000|2021-11-01 13:06:30|4548|4546.5|4548|4547.5|4548|4547.5|4548|4546.5|133
1635772010000|2021-11-01 13:06:50|||||||||269
1635772020000|2021-11-01 13:07:00|4547.5|4547|4547.5|4546.5|4547.5|4547|4547.5|4546.5|62
1635772040000|2021-11-01 13:07:20|4548|4547|4548|4546.5|4548|4547|4547.5|4546.5|75
1635772050000|2021-11-01 13:07:30||4547||4547||4547||4547|98
1635772080000|2021-11-01 13:08:00|4547.5||4548||4548||4547.5||100
1635772100000|2021-11-01 13:08:20|4547.5||4547.5||4547.5||4547.5||0
1635772110000|2021-11-01 13:08:30|||||||||2
1635772120000|2021-11-01 13:08:40|4547|4546.5|4546|4545|4547|4546.5|4546|4545|267
1635772130000|2021-11-01 13:08:50|4546.5|4545.5|4546.5|4545.5|4546.5|4545.5|4546.5|4545|392
1635772140000|2021-11-01 13:09:00|4547.5|4546|4547|4545.5|4547.5|4546.5|4546.5|4545.5|27
1635772160000|2021-11-01 13:09:20||4546||4545.5||4546||4545.5|0
1635772180000|2021-11-01 13:09:40||4546||4546||4546.5||4546|51
1635772190000|2021-11-01 13:09:50|4546.5||4546.5||4546.5||4546.5||8
1635772200000|2021-11-01 13:10:00|4546|4545.5|4546.5|4545|4547|4546|4545.5|4544.5|2147
1635772210000|2021-11-01 13:10:10|4547|4545.5|4547|4546|4547.5|4546.5|4547|4545.5|340
1635772220000|2021-11-01 13:10:20|||||||||1
1635772240000|2021-11-01 13:10:40|4547.5|4546.5|4547.5|4546|4547.5|4547|4547.5|4546|34
1635772250000|2021-11-01 13:10:50||4546.5||4547||4547||4546.5|0
1635772260000|2021-11-01 13:11:00|4547|4546.5|4546.5|4545.5|4547.5|4546.5|4546.5|4545.5|305
1635772280000|2021-11-01 13:11:20|4547|4546|4547|4545.5|4547.5|4546|4547|4545.5|75
1635772290000|2021-11-01 13:11:30|4547.5|4546|4547.5|4546|4547.5|4546|4547.5|4546|0
1635772310000|2021-11-01 13:11:50|4548|4546.5|4548|4546.5|4548|4547|4548|4546.5|280
1635772320000|2021-11-01 13:12:00|4547.5|4546|4547.5|4546|4547.5|4546|4547.5|4546|0
1635772340000|2021-11-01 13:12:20|4548|4546.5|4547.5|4546|4548|4547|4547.5|4546|603
1635772400000|2021-11-01 13:13:20|4548|4546.5|4551.5|4550.5|4551.5|4550.5|4548|4546|2641
1635772410000|2021-11-01 13:13:30|4551|4550|4550|4549.5|4551|4550|4550|4549.5|512
1635772420000|2021-11-01 13:13:40|4550.5||4550.5||4550.5||4550.5||189
1635772430000|2021-11-01 13:13:50|4551|4550|4551|4550|4551|4550|4551|4550|628
1635772440000|2021-11-01 13:14:00|4550.5|4550.5|4551|4550|4551|4550.5|4550.5|4550|681
1635772450000|2021-11-01 13:14:10|4551.5|4550.5|4552.5|4551|4553.5|4551.5|4551.5|4550.5|1398
1635772460000|2021-11-01 13:14:20|4552|4550.5|4551.5|4550|4552|4550.5|4551|4550|570
1635772470000|2021-11-01 13:14:30|4551|4549.5|4550.5|4549.5|4551|4549.5|4549.5|4548.5|1763
1635772490000|2021-11-01 13:14:50|4550|4549|4550|4548.5|4550|4549|4550|4548.5|152
1635772500000|2021-11-01 13:15:00|4549.5||4549.5||4549.5||4549.5||1
1635772510000|2021-11-01 13:15:10|4550|4549|4550|4548.5|4550|4549|4550|4548.5|277
1635772520000|2021-11-01 13:15:20||4549||4549||4549||4549|0
1635772530000|2021-11-01 13:15:30|||||||||1
1635772550000|2021-11-01 13:15:50|4549.5|4548.5|4550|4548.5|4550|4548.5|4549.5|4548.5|24
1635772570000|2021-11-01 13:16:10||4549||4548.5||4549||4548.5|1
1635772580000|2021-11-01 13:16:20|4549.5||4550||4550||4549.5||0
1635772610000|2021-11-01 13:16:50|4549.5|4548|4549.5|4548.5|4549.5|4548.5|4549.5|4548|0
1635772630000|2021-11-01 13:17:10|4550|4549|4550|4549|4550|4549.5|4549.5|4549|314
1635772640000|2021-11-01 13:17:20|||||||||3
1635772660000|2021-11-01 13:17:40|4550.5|4549.5|4551|4549.5|4551|4549.5|4550|4549|636
1635772670000|2021-11-01 13:17:50|4550.5||4551||4551||4550||0
1635772690000|2021-11-01 13:18:10||4550||4550||4550||4549.5|139
1635772720000|2021-11-01 13:18:40|4550.5|4549.5|4550.5|4549.5|4550.5|4549.5|4550.5|4549.5|163
1635772740000|2021-11-01 13:19:00||4550||4549.5||4550||4549.5|89
1635772750000|2021-11-01 13:19:10|4551|4550|4551.5|4550.5|4551.5|4551|4551|4549.5|519
1635772760000|2021-11-01 13:19:20|4552|4551|4552|4551|4552|4551|4552|4551|11
1635772770000|2021-11-01 13:19:30|||||||||3
1635772800000|2021-11-01 13:20:00|4551.5|4550|4551|4549.5|4551.5|4550.5|4551|4549.5|300
1635772810000|2021-11-01 13:20:10|4551.5|4550|4551.5|4550.5|4552|4550.5|4551.5|4550|197
1635772820000|2021-11-01 13:20:20|4551||4551.5||4551.5||4551||0
1635772830000|2021-11-01 13:20:30|4551||4551||4551||4551||0
1635772840000|2021-11-01 13:20:40|4551.5||4551.5||4551.5||4551.5||0
1635772850000|2021-11-01 13:20:50|4552|4551|4552.5|4551.5|4552.5|4551.5|4551.5|4551|732
1635772860000|2021-11-01 13:21:00|||||||||506
1635772870000|2021-11-01 13:21:10|4552|4550.5|4552|4551|4552|4551|4552|4550.5|233
1635772900000|2021-11-01 13:21:40|4551.5|4550.5|4552|4550.5|4552|4550.5|4551.5|4550.5|324
1635772910000|2021-11-01 13:21:50|4552.5|4551|4552.5|4552|4552.5|4552|4552|4551|560
1635772920000|2021-11-01 13:22:00|4552|4551|4552.5|4551.5|4552.5|4552|4552|4551|679
1635772940000|2021-11-01 13:22:20|4553|4552|4553|4552|4553.5|4553|4553|4552|450
1635772990000|2021-11-01 13:23:10|4553.5|4552.5|4555|4554.5|4555.5|4554.5|4553.5|4552.5|1191
1635773000000|2021-11-01 13:23:20|4555.5|4555|4555.5|4554.5|4556|4555|4555|4554.5|351
1635773010000|2021-11-01 13:23:30|4556|4555|4556|4555|4557.5|4555.5|4556|4554.5|789
1635773020000|2021-11-01 13:23:40|4556.5|4555.5|4557.5|4556|4557.5|4556|4556.5|4555|345
1635773030000|2021-11-01 13:23:50|4558|4556.5|4557.5|4556.5|4558|4556.5|4557|4556.5|11
1635773040000|2021-11-01 13:24:00|4558||4558||4558||4558||0
1635773060000|2021-11-01 13:24:20||4557||4557||4557||4557|493
1635773090000|2021-11-01 13:24:50|||||||||245
1635773100000|2021-11-01 13:25:00|4559|4558|4562|4560.5|4562|4560.5|4559|4558|3336
1635773110000|2021-11-01 13:25:10|4562.5|4561|4561|4559.5|4562.5|4561|4560.5|4559.5|1088
1635773120000|2021-11-01 13:25:20||4560||4560||4560||4560|0
1635773150000|2021-11-01 13:25:50|4560.5|4559.5|4561|4559.5|4561|4559.5|4559.5|4559|1126
1635773160000|2021-11-01 13:26:00|4560.5||4561||4561||4560.5||18
1635773170000|2021-11-01 13:26:10|||||||||217
1635773180000|2021-11-01 13:26:20|4560.5||4560.5||4560.5||4560.5||0
1635773190000|2021-11-01 13:26:30|||||||||188
1635773210000|2021-11-01 13:26:50|4560|4559|4562.5|4561|4562.5|4561.5|4560|4559|2406
1635773220000|2021-11-01 13:27:00|4562|4560.5|4560.5|4559.5|4562|4560.5|4559.5|4559|1878
1635773240000|2021-11-01 13:27:20|4560|4559|4560|4559|4560.5|4559|4560|4559|272
1635773250000|2021-11-01 13:27:30|||||||||141
1635773270000|2021-11-01 13:27:50|4559|4558.5|4559|4558.5|4559|4558.5|4558.5|4558|1742
1635773280000|2021-11-01 13:28:00|4558.5|4558|4561|4560|4561.5|4560.5|4558.5|4558|1311
1635773290000|2021-11-01 13:28:10|4561.5|4560.5|4559.5|4558|4562|4560.5|4559.5|4558|1050
1635773320000|2021-11-01 13:28:40|4558.5|4557.5|4557.5|4556|4559.5|4557.5|4557.5|4556|224
1635773340000|2021-11-01 13:29:00|||||||||108
1635773350000|2021-11-01 13:29:10|4557||4557||4557||4557||2
1635773360000|2021-11-01 13:29:20|4556.5|4555.5|4556|4555|4556.5|4556|4556|4555|84
1635773380000|2021-11-01 13:29:40|4555.5|4554.5|4555.5|4554.5|4556|4554.5|4555.5|4554.5|251
1635773390000|2021-11-01 13:29:50|4555|4554|4553.5|4552|4555|4554|4553.5|4552|581
1635773400000|2021-11-01 13:30:00|4553|4551.5|4552.5|4551|4553.5|4552|4552.5|4551|668
1635773410000|2021-11-01 13:30:10|4552|4550.5|4550.5|4549|4552|4551|4549.5|4548|3348
1635773420000|2021-11-01 13:30:20|4550|4548.5|4549.5|4548|4550.5|4548.5|4548|4546.5|2351
1635773430000|2021-11-01 13:30:30|4549|4547.5|4550|4548|4550|4548.5|4548.5|4547|1668
1635773440000|2021-11-01 13:30:40|4549.5|4547.5|4550|4548.5|4550|4548.5|4548|4547|713
1635773450000|2021-11-01 13:30:50|4549.5|4548|4548.5|4547.5|4549.5|4548|4548|4547|272
1635773460000|2021-11-01 13:31:00|4549|4548|4549|4547.5|4549|4548.5|4548.5|4547.5|375
1635773470000|2021-11-01 13:31:10|4549.5|4548|4549.5|4548.5|4549.5|4548.5|4549|4548|195
1635773480000|2021-11-01 13:31:20|4549|4548|4550|4549|4550|4549.5|4549|4547|908
1635773490000|2021-11-01 13:31:30|4549.5|4548.5|4546|4544.5|4550|4548.5|4546|4544.5|1225
1635773500000|2021-11-01 13:31:40|4546.5|4545.5|4547.5|4546.5|4548.5|4547|4546.5|4545.5|694
1635773510000|2021-11-01 13:31:50|4547|4546|4546|4544.5|4547.5|4546|4545|4544|1387
1635773520000|2021-11-01 13:32:00|4545.5|4545|4546|4544.5|4546|4545|4545.5|4544.5|128
1635773530000|2021-11-01 13:32:10|4546.5|4545.5|4547.5|4546|4547.5|4546|4546.5|4545.5|372
1635773540000|2021-11-01 13:32:20|4548.5|4547|4549.5|4547.5|4549.5|4547.5|4548|4547|349
1635773550000|2021-11-01 13:32:30|4550|4548|4552.5|4551.5|4552.5|4551.5|4550|4548|1656
1635773560000|2021-11-01 13:32:40|4552|4551|4552.5|4551|4553.5|4552|4552|4550.5|769
1635773570000|2021-11-01 13:32:50|4553.5|4551.5|4552.5|4551|4553.5|4551.5|4552.5|4551|92
1635773580000|2021-11-01 13:33:00|4553|4551.5|4553|4551.5|4553.5|4551.5|4552.5|4551|0
1635773590000|2021-11-01 13:33:10|4552.5|4551|4554.5|4553.5|4554.5|4553.5|4552.5|4551|301
1635773600000|2021-11-01 13:33:20|4555.5|4554|4555|4553.5|4555.5|4554|4554.5|4553.5|257
1635773610000|2021-11-01 13:33:30|4554.5|4553|4554.5|4552.5|4555|4553.5|4553|4551.5|2289
1635773620000|2021-11-01 13:33:40|4555|4553|4554.5|4552.5|4555|4553.5|4553.5|4552.5|235
1635773630000|2021-11-01 13:33:50|4554|4552|4553.5|4552.5|4554|4552.5|4553|4551.5|261
1635773640000|2021-11-01 13:34:00|4554.5|4553|4556|4554.5|4557|4554.5|4554|4552.5|711
1635773650000|2021-11-01 13:34:10|4555.5|4554|4555|4554|4555.5|4554|4555|4554|100
1635773660000|2021-11-01 13:34:20|4554.5|4553.5|4552.5|4552|4555|4553.5|4552.5|4552|372
1635773670000|2021-11-01 13:34:30|4552|4551.5|4551|4549.5|4552.5|4551.5|4551|4549.5|1256
1635773680000|2021-11-01 13:34:40|4550.5|4548.5|4550|4548.5|4550.5|4549|4549|4547.5|1196
1635773690000|2021-11-01 13:34:50|4550.5|4549|4552.5|4551|4553.5|4551.5|4550.5|4549|542
1635773700000|2021-11-01 13:35:00|4553|4551.5|4554.5|4552.5|4555.5|4553.5|4553|4551.5|780
1635773710000|2021-11-01 13:35:10|4555|4553.5|4555|4554|4556|4554.5|4554.5|4553.5|859
1635773720000|2021-11-01 13:35:20|4554.5|4553.5|4555.5|4554|4556.5|4555|4554|4552.5|1360
1635773730000|2021-11-01 13:35:30|4556|4554.5|4556|4554.5|4557|4555.5|4556|4554.5|406
1635773740000|2021-11-01 13:35:40|4555.5|4554|4555|4553.5|4555.5|4554|4553.5|4552|634
1635773750000|2021-11-01 13:35:50|4555.5|4554|4556.5|4554.5|4557|4555.5|4555|4554|22
1635773760000|2021-11-01 13:36:00|4556||4555||4556.5||4555||139
1635773770000|2021-11-01 13:36:10|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|4554.5|4552.5|594
1635773780000|2021-11-01 13:36:20|4554|4552.5|4554.5|4553.5|4554.5|4553.5|4554|4552.5|250
1635773790000|2021-11-01 13:36:30|4555|4554|4556|4554.5|4557|4555.5|4555|4553.5|1406
1635773800000|2021-11-01 13:36:40|4555.5|4553.5|4555.5|4553.5|4555.5|4553.5|4555|4553.5|115
1635773810000|2021-11-01 13:36:50|4556|4554|4558|4556.5|4558.5|4556.5|4556|4554|953
1635773820000|2021-11-01 13:37:00|4557.5|4556|4556.5|4554.5|4557.5|4556|4556.5|4554.5|112
1635773830000|2021-11-01 13:37:10|4557|4555|4557|4555|4557.5|4556.5|4556|4555|1493
1635773840000|2021-11-01 13:37:20|4556.5|4555.5|4559|4558|4559|4558|4556.5|4555|2048
1635773850000|2021-11-01 13:37:30|4558.5|4557|4558.5|4557.5|4559.5|4559|4558.5|4557|2066
1635773860000|2021-11-01 13:37:40|4559|4558|4559|4558|4559.5|4558|4559|4558|16
1635773870000|2021-11-01 13:37:50|4559.5|4558.5|4561|4559.5|4561|4559.5|4559|4558.5|316
1635773880000|2021-11-01 13:38:00|4561.5|4560|4563.5|4562|4563.5|4562|4561.5|4560|447
1635773890000|2021-11-01 13:38:10|4563|4561.5|4561|4559.5|4563|4561.5|4561|4559.5|1222
1635773900000|2021-11-01 13:38:20|4561.5|4560|4561.5|4560|4561.5|4560.5|4561|4560|368
1635773910000|2021-11-01 13:38:30|4561|4559.5|4560|4559.5|4561|4559.5|4560|4559.5|335
1635773920000|2021-11-01 13:38:40|4560.5|4559|4560.5|4559|4560.5|4559|4559.5|4558.5|270
1635773930000|2021-11-01 13:38:50|4560|4558|4562|4560|4562|4560.5|4559.5|4558|766
1635773940000|2021-11-01 13:39:00|4562.5|4560.5|4561|4559.5|4562.5|4560.5|4561|4559.5|5
1635773950000|2021-11-01 13:39:10|4561.5|4560|4562|4560.5|4563|4561.5|4561|4560|1848
1635773960000|2021-11-01 13:39:20|4563|4561|4564.5|4562.5|4565|4564|4562|4561|1336
1635773970000|2021-11-01 13:39:30|4565|4563|4563|4561.5|4565|4563.5|4563|4561.5|620
1635773980000|2021-11-01 13:39:40|4562.5||4562.5||4562.5||4562||140
1635773990000|2021-11-01 13:39:50|4563|4562.5|4565|4564.5|4566|4565|4563|4561.5|790
1635774000000|2021-11-01 13:40:00|4565.5|4563.5|4566|4564|4567|4565.5|4564.5|4563|1283
1635774010000|2021-11-01 13:40:10|4565.5|4564.5|4564|4563.5|4566|4564.5|4563.5|4562|2063
1635774020000|2021-11-01 13:40:20|4565|4564|4567|4566|4567|4566|4565|4563.5|592
1635774030000|2021-11-01 13:40:30|4567.5|4565.5|4568|4567|4568|4567.5|4567|4565.5|186
1635774040000|2021-11-01 13:40:40|4568.5|4566.5|4569.5|4568.5|4569.5|4568.5|4568|4566.5|257
1635774050000|2021-11-01 13:40:50|4570|4569|4570|4568.5|4571|4569.5|4570|4568.5|2159
1635774060000|2021-11-01 13:41:00|4569.5|4567.5|4567|4565|4570|4567.5|4567|4565|261
1635774070000|2021-11-01 13:41:10|4568|4565.5|4567|4565.5|4568|4566.5|4566.5|4565|1317
1635774080000|2021-11-01 13:41:20|4566.5|4565|4566.5|4565.5|4566.5|4565.5|4566|4565|79
1635774090000|2021-11-01 13:41:30|4566|4565|4566|4565|4566|4565.5|4564.5|4563.5|3426
1635774100000|2021-11-01 13:41:40|4566.5|4565.5|4567|4565|4568|4566.5|4566.5|4565|615
1635774110000|2021-11-01 13:41:50|4566.5|4564.5|4568|4566.5|4568|4566.5|4565.5|4564.5|710
1635774120000|2021-11-01 13:42:00|4567.5|4567|4569|4567|4569|4567.5|4566.5|4565.5|415
1635774130000|2021-11-01 13:42:10|4568.5|4566.5|4568.5|4567|4569|4567|4567|4565.5|10
1635774140000|2021-11-01 13:42:20|4568|4567.5|4568.5|4567.5|4568.5|4567.5|4568|4567|35
1635774150000|2021-11-01 13:42:30|4568|4568|4569.5|4568|4569.5|4568|4567|4566|1150
1635774160000|2021-11-01 13:42:40|4569|4567.5|4569|4567|4569|4567.5|4568|4566.5|136
1635774170000|2021-11-01 13:42:50||4567.5||4567||4567.5||4567|0
1635774180000|2021-11-01 13:43:00|4568.5|4567.5|4567|4566|4568.5|4567.5|4567|4566|264
1635774190000|2021-11-01 13:43:10|4568|4566.5|4567|4565|4569|4568|4567|4565|1331
1635774200000|2021-11-01 13:43:20|4567.5|4565.5|4567|4565.5|4567.5|4566|4567|4565|821
1635774210000|2021-11-01 13:43:30||4566||4566||4566||4565.5|1
1635774220000|2021-11-01 13:43:40||4565.5||4565.5||4566||4565.5|0
1635774230000|2021-11-01 13:43:50|4566.5|4565|4567|4566|4567|4566|4565.5|4565|497
1635774240000|2021-11-01 13:44:00|4566.5|4565.5|4567|4565|4567|4565.5|4566.5|4565|37
1635774250000|2021-11-01 13:44:10|4567.5|4565.5|4567.5|4566.5|4567.5|4567|4567|4565.5|332
1635774260000|2021-11-01 13:44:20|4568|4567|4568|4566.5|4568|4567|4567.5|4566.5|647
1635774270000|2021-11-01 13:44:30|4567.5|4566|4567.5|4566|4568|4566.5|4567|4566|533
1635774280000|2021-11-01 13:44:40|4567|4566.5|4566.5|4565|4567.5|4566.5|4566|4565|1380
1635774290000|2021-11-01 13:44:50|4567|4565.5|4569.5|4567.5|4569.5|4567.5|4567|4565.5|365
1635774300000|2021-11-01 13:45:00|4569|4568|4570.5|4569.5|4571|4570|4569|4568|1024
1635774310000|2021-11-01 13:45:10|4570|4569|4570.5|4569|4570.5|4569.5|4570|4569|468
1635774320000|2021-11-01 13:45:20|4570|4568.5|4570|4568.5|4570.5|4568.5|4569|4568|161
1635774330000|2021-11-01 13:45:30|4569.5|4569|4570|4568.5|4570.5|4569.5|4569.5|4568|154
1635774340000|2021-11-01 13:45:40|4569.5|4568|4568|4566|4570|4568.5|4567|4565|561
1635774350000|2021-11-01 13:45:50|4567.5|4566.5|4568|4567|4568|4567.5|4567.5|4566|291
1635774360000|2021-11-01 13:46:00|4567.5|4567.5|4567.5|4566|4568|4567.5|4567.5|4565.5|198
1635774370000|2021-11-01 13:46:10|4568|4566.5|4567|4565|4569|4568.5|4567|4564.5|1242
1635774380000|2021-11-01 13:46:20|4566.5|4565.5|4567|4565.5|4567|4566|4566.5|4565|338
1635774390000|2021-11-01 13:46:30|4566.5|4565|4567|4565|4567|4565.5|4566.5|4565|30
1635774400000|2021-11-01 13:46:40|4566.5|4565.5|4564.5|4563|4566.5|4565.5|4564|4562|394
1635774410000|2021-11-01 13:46:50|4564|4562.5|4566.5|4565.5|4566.5|4565.5|4564|4562.5|964
1635774420000|2021-11-01 13:47:00|4566|4565|4566|4565|4566.5|4565|4566|4565|25
1635774430000|2021-11-01 13:47:10|4565.5|4564.5|4563.5|4562|4565.5|4564.5|4562.5|4561.5|449
1635774440000|2021-11-01 13:47:20|4563|4561.5|4562.5|4561.5|4563|4561.5|4562.5|4560.5|26
1635774450000|2021-11-01 13:47:30|4562|4561|4560.5|4559|4562.5|4561|4560|4558.5|805
1635774460000|2021-11-01 13:47:40|4561|4559.5|4561|4560|4561|4560|4561|4559.5|483
1635774470000|2021-11-01 13:47:50|4561.5|4560.5|4561.5|4559.5|4562.5|4561.5|4560.5|4559.5|462
1635774480000|2021-11-01 13:48:00|4561|4559|4560.5|4559|4561|4559.5|4560|4559|66
1635774490000|2021-11-01 13:48:10|4561.5|4560|4561|4559.5|4561.5|4560|4560.5|4559|627
1635774500000|2021-11-01 13:48:20|4560.5|4560|4559.5|4558.5|4561|4560.5|4559.5|4558|1812
1635774510000|2021-11-01 13:48:30|4559|4558|4559.5|4558|4561.5|4560.5|4559|4557|2959
1635774520000|2021-11-01 13:48:40|4559|4557.5|4558|4557|4559|4557.5|4558|4556.5|1078
1635774530000|2021-11-01 13:48:50|4557.5|4556.5|4557|4555.5|4558.5|4556.5|4557|4555|654
1635774540000|2021-11-01 13:49:00|4556.5|4555|4556|4555|4556.5|4555.5|4555.5|4554|1492
1635774550000|2021-11-01 13:49:10|4557|4555.5|4556|4554|4557|4555.5|4555|4554|319
1635774560000|2021-11-01 13:49:20|4556.5|4554.5|4556|4554.5|4556.5|4555|4556|4554|368
1635774570000|2021-11-01 13:49:30|||||||||3
1635774580000|2021-11-01 13:49:40|4555.5|4554|4555.5|4554.5|4556|4555|4554.5|4553.5|1265
1635774590000|2021-11-01 13:49:50|4555|4554|4555.5|4554|4556|4554.5|4555|4553.5|303
1635774600000|2021-11-01 13:50:00|4555|4553.5|4553.5|4552|4555|4554|4553.5|4552|1109
1635774610000|2021-11-01 13:50:10|4554|4552.5|4560.5|4559|4564|4563|4554|4552|16974
1635774620000|2021-11-01 13:50:20|4560|4558.5|4559|4558|4560.5|4559|4558.5|4557|1092
1635774630000|2021-11-01 13:50:30|4558.5|4557.5|4559|4558|4560|4558|4558|4556|844
1635774640000|2021-11-01 13:50:40|4559.5|4558.5|4560|4558.5|4560.5|4559|4559.5|4558.5|291
1635774650000|2021-11-01 13:50:50|4560.5|4559|4560.5|4559.5|4562|4561|4560|4558.5|713
1635774660000|2021-11-01 13:51:00|4560|4559|4558|4556.5|4560|4559|4558|4556.5|161
1635774670000|2021-11-01 13:51:10|4559|4557|4559|4557.5|4559|4557.5|4557.5|4555.5|1913
1635774680000|2021-11-01 13:51:20|4560|4557|4561.5|4560|4563|4561|4559|4557|3668
1635774690000|2021-11-01 13:51:30|4562.5|4560.5|4563.5|4561.5|4563.5|4562|4562|4560.5|239
1635774700000|2021-11-01 13:51:40|4563|4561|4562.5|4560.5|4563|4561.5|4561|4560|888
1635774710000|2021-11-01 13:51:50|4562|4560|4562.5|4560.5|4562.5|4561|4561.5|4560|65
1635774720000|2021-11-01 13:52:00|4562|4560|4561.5|4560|4563.5|4561.5|4561.5|4560|574
1635774730000|2021-11-01 13:52:10|4562|4560.5|4561.5|4560|4562.5|4560.5|4561.5|4560|0
1635774740000|2021-11-01 13:52:20|4562.5|4560.5|4562|4560|4562.5|4561.5|4562|4560|53
1635774750000|2021-11-01 13:52:30|4561.5|4560.5|4561.5|4560|4561.5|4560.5|4560.5|4560|135
1635774760000|2021-11-01 13:52:40|4561|4559.5|4560.5|4559.5|4561|4559.5|4560.5|4559.5|177
1635774770000|2021-11-01 13:52:50|4561|4560|4561.5|4560|4561.5|4560|4561|4559.5|1219
1635774780000|2021-11-01 13:53:00|4561|4559.5|4559.5|4558|4561|4559.5|4559|4558|957
1635774790000|2021-11-01 13:53:10|4560|4557.5|4560|4559|4560|4559|4559.5|4557.5|0
1635774800000|2021-11-01 13:53:20|4559.5|4558|4561|4559.5|4561.5|4559.5|4559.5|4558|548
1635774810000|2021-11-01 13:53:30|4560.5|4559|4560|4558.5|4560.5|4559|4560|4558.5|0
1635774820000|2021-11-01 13:53:40|4559.5|4558|4558.5|4557.5|4559.5|4558|4558.5|4557.5|330
1635774830000|2021-11-01 13:53:50|4558|4557|4558|4556.5|4558|4557|4557.5|4556|398
1635774840000|2021-11-01 13:54:00|4557.5|4557|4555|4553.5|4557.5|4557|4555|4553.5|539
1635774850000|2021-11-01 13:54:10|4554.5|4553|4555|4553|4555|4554|4554|4553|0
1635774860000|2021-11-01 13:54:20|4554.5|4553.5|4554.5|4552.5|4555|4554|4554.5|4552|117
1635774870000|2021-11-01 13:54:30|4554|4553.5|4553.5|4551.5|4554|4553.5|4553.5|4551.5|53
1635774880000|2021-11-01 13:54:40|4553|4552|4553|4551.5|4553|4552|4553|4551.5|0
1635774890000|2021-11-01 13:54:50|4552.5|4552|4553|4552|4553.5|4552|4552|4551|171
1635774900000|2021-11-01 13:55:00|4553.5|4552.5|4553|4551.5|4554.5|4553.5|4552.5|4551|1391
1635774910000|2021-11-01 13:55:10|4552.5|4551|4549.5|4548|4552.5|4551|4549.5|4548|305
1635774920000|2021-11-01 13:55:20|4550|4548.5|4549.5|4548|4550.5|4549|4549.5|4547.5|282
1635774930000|2021-11-01 13:55:30|4550|4548.5|4549.5|4548|4550|4548.5|4549.5|4548|0
1635774940000|2021-11-01 13:55:40|4549|4547.5|4548.5|4547|4549|4547.5|4548.5|4546.5|669
1635774950000|2021-11-01 13:55:50|4549|4547.5|4549.5|4548|4549.5|4548.5|4549|4547.5|20
1635774960000|2021-11-01 13:56:00|4549|4547.5|4549.5|4547.5|4549.5|4547.5|4548.5|4547.5|0
1635774970000|2021-11-01 13:56:10|4549|4548|4549.5|4548|4549.5|4548.5|4548.5|4547.5|0
1635774980000|2021-11-01 13:56:20||4548.5||4548.5||4548.5||4548.5|149
1635774990000|2021-11-01 13:56:30|4550|4549|4550.5|4549|4551.5|4550|4550|4548.5|1159
1635775000000|2021-11-01 13:56:40|4551.5|4549.5|4552.5|4551|4553|4552|4551.5|4549.5|520
1635775010000|2021-11-01 13:56:50|4553|4551.5|4553.5|4552|4553.5|4552|4553|4551|197
1635775020000|2021-11-01 13:57:00|4553||4553||4553.5||4553||47
1635775030000|2021-11-01 13:57:10|4553.5||4553||4553.5||4553||153
1635775040000|2021-11-01 13:57:20|4553.5|4552.5|4555.5|4554.5|4555.5|4554.5|4553.5|4552|1435
1635775050000|2021-11-01 13:57:30|4556|4555|4557|4555.5|4557.5|4556|4556|4554.5|0
1635775060000|2021-11-01 13:57:40|4556|4555|4556|4555|4556|4555|4555|4554|213
1635775070000|2021-11-01 13:57:50|4556.5|4555.5|4555.5|4554.5|4557.5|4556|4555.5|4554|900
1635775080000|2021-11-01 13:58:00|||||||||21
1635775100000|2021-11-01 13:58:20|4555|4554|4555|4553.5|4555.5|4554|4554.5|4553.5|152
1635775110000|2021-11-01 13:58:30|4555.5||4555||4555.5||4555||0
1635775130000|2021-11-01 13:58:50|4554.5|4553|4552|4550.5|4554.5|4553|4552|4550|735
1635775140000|2021-11-01 13:59:00|4552.5|4551|4553|4552|4553.5|4552.5|4552.5|4551|301
1635775150000|2021-11-01 13:59:10|4553.5|4552.5|4553.5|4552.5|4553.5|4553|4553|4552|101
1635775160000|2021-11-01 13:59:20|4553|4552|4553|4552|4553.5|4552.5|4553|4552|0
1635775170000|2021-11-01 13:59:30|4552|4551.5|4556|4554.5|4558|4557.5|4552|4551.5|2043
1635775180000|2021-11-01 13:59:40|4555.5|4554|4555|4553.5|4555.5|4554.5|4554.5|4552.5|610
1635775190000|2021-11-01 13:59:50||4552.5||4553.5||4553.5||4552.5|19
1635775200000|2021-11-01 14:00:00|4555.5|4554|4554.5|4553|4555.5|4554.5|4554|4553|1925
1635775210000|2021-11-01 14:00:10|4553.5|4552.5|4551|4550|4553.5|4553|4551|4550|416
1635775220000|2021-11-01 14:00:20|4550.5|4549.5|4551|4549.5|4551|4549.5|4550|4549|257
1635775230000|2021-11-01 14:00:30|4550.5|4549|4549|4547.5|4551|4549.5|4549|4547.5|445
1635775240000|2021-11-01 14:00:40|4548|4547|4548|4546.5|4549|4547|4548|4546.5|157
1635775250000|2021-11-01 14:00:50|4547.5|4546|4548|4547|4549|4548|4547.5|4546|1150
1635775260000|2021-11-01 14:01:00|4548.5|4547.5|4549|4547|4549|4548|4548|4546.5|1451
1635775270000|2021-11-01 14:01:10|4548.5|4547.5|4549|4547|4549|4547.5|4547.5|4547|575
1635775280000|2021-11-01 14:01:20|4548.5||4547.5||4548.5||4547.5||0
1635775290000|2021-11-01 14:01:30|4547|4546|4545|4544|4547|4546|4545|4544|921
1635775300000|2021-11-01 14:01:40|4545.5|4544.5|4545.5|4544|4546.5|4545|4545|4544|490
1635775310000|2021-11-01 14:01:50|4545|4543.5|4546|4544|4546.5|4545|4544.5|4542.5|691
1635775320000|2021-11-01 14:02:00|4545.5|4544.5|4549.5|4548|4550|4548|4545.5|4544.5|1741
1635775330000|2021-11-01 14:02:10|4550|4547|4549|4547.5|4550|4548|4548.5|4547|62
1635775340000|2021-11-01 14:02:20|4548.5||4548||4549||4548||403
1635775350000|2021-11-01 14:02:30|4547.5|4546.5|4547.5|4546|4547.5|4546.5|4546|4544.5|796
1635775360000|2021-11-01 14:02:40|4547|4545.5|4548|4547|4548.5|4547.5|4547|4545|1831
1635775370000|2021-11-01 14:02:50|4549|4547.5|4550.5|4549.5|4552|4550|4548.5|4547.5|2967
1635775380000|2021-11-01 14:03:00|4550|4550|4548.5|4547|4550.5|4550|4547.5|4546.5|3999
1635775390000|2021-11-01 14:03:10|4549|4547.5|4549.5|4548.5|4549.5|4548.5|4548.5|4547.5|275
1635775400000|2021-11-01 14:03:20|4549|4548|4549|4548|4549.5|4548|4548|4546.5|586
1635775410000|2021-11-01 14:03:30|4548.5|4547.5|4548|4546.5|4548.5|4547.5|4548|4546.5|257
1635775420000|2021-11-01 14:03:40|4547.5|4547|4549.5|4548.5|4549.5|4548.5|4547|4546|1384
1635775430000|2021-11-01 14:03:50|4549|4548|4549|4548|4549.5|4548|4548.5|4547|314
1635775440000|2021-11-01 14:04:00|4549.5|4547.5|4551|4549.5|4551|4550|4548.5|4547.5|3456
1635775450000|2021-11-01 14:04:10|4552|4550|4550.5|4549.5|4552|4550.5|4549.5|4548|3516
1635775460000|2021-11-01 14:04:20|4551|4550.5|4550.5|4549|4551|4550.5|4550|4548.5|1590
1635775470000|2021-11-01 14:04:30|4550|4548.5|4550.5|4549|4550.5|4549|4547.5|4546|3509
1635775480000|2021-11-01 14:04:40|4551|4549.5|4549.5|4549|4551|4550.5|4549.5|4549|439
1635775490000|2021-11-01 14:04:50|4549|4548|4549|4547.5|4549|4548|4549|4547.5|296
1635775500000|2021-11-01 14:05:00|4549.5|4548|4550|4548.5|4551|4550|4549.5|4548|918
1635775510000|2021-11-01 14:05:10|4549.5|4548|4550|4548.5|4550.5|4549.5|4549.5|4548|180
1635775520000|2021-11-01 14:05:20|4549.5|4549|4552|4551|4552|4551|4549.5|4548.5|1046
1635775530000|2021-11-01 14:05:30|4553|4551.5|4551|4549.5|4553|4551.5|4551|4549.5|1029
1635775540000|2021-11-01 14:05:40|4550.5|4549|4552|4550|4552|4551|4550|4548.5|834
1635775550000|2021-11-01 14:05:50|4553|4550.5|4553.5|4551.5|4553.5|4552|4552.5|4550.5|458
1635775560000|2021-11-01 14:06:00|4553|4552|4553|4551.5|4553.5|4552.5|4552|4551|3685
1635775570000|2021-11-01 14:06:10|4552.5|4551|4552|4551|4553|4552|4552|4551|1009
1635775580000|2021-11-01 14:06:20|4553|4551.5|4553|4552|4553.5|4553|4552.5|4551.5|781
1635775590000|2021-11-01 14:06:30|4552.5|4552.5|4553|4552|4554|4553|4552.5|4552|1583
1635775600000|2021-11-01 14:06:40|4553.5|4552.5|4553.5|4552|4554|4553|4553|4552|2710
1635775610000|2021-11-01 14:06:50|4553|4552.5|4554|4553|4554.5|4553.5|4553|4552|1564
1635775620000|2021-11-01 14:07:00|4555|4552.5|4558|4556.5|4558.5|4556.5|4554|4552.5|963
1635775630000|2021-11-01 14:07:10|4557.5|4556|4556|4555|4559|4557.5|4556|4554.5|3564
1635775640000|2021-11-01 14:07:20|4555.5|4554.5|4557.5|4555.5|4557.5|4556|4555|4554|856
1635775650000|2021-11-01 14:07:30|4558|4556.5|4557.5|4555.5|4558|4556.5|4556.5|4555|349
1635775660000|2021-11-01 14:07:40|4558|4556|4558.5|4557.5|4559|4557.5|4557|4555.5|509
1635775670000|2021-11-01 14:07:50|4559|4557|4557.5|4556|4559|4557.5|4557|4556|727
1635775680000|2021-11-01 14:08:00|4557|4556.5|4557|4556|4557.5|4556.5|4557|4556|189
1635775690000|2021-11-01 14:08:10|4557.5|4556.5|4559|4557|4559|4557.5|4557.5|4556|2018
1635775700000|2021-11-01 14:08:20|4558.5|4557.5|4558.5|4557|4558.5|4557.5|4558|4557|163
1635775710000|2021-11-01 14:08:30|4558|4557.5|4558.5|4557.5|4559|4558|4558|4557|460
1635775720000|2021-11-01 14:08:40|4559|4558|4559.5|4558.5|4561|4559|4558.5|4557.5|502
1635775730000|2021-11-01 14:08:50|4559|4558|4559.5|4558.5|4560.5|4559|4558.5|4557.5|1059
1635775740000|2021-11-01 14:09:00|4559|4558|4559.5|4558|4559.5|4559|4558.5|4557.5|642
1635775750000|2021-11-01 14:09:10|4559|4557.5|4560|4558.5|4560|4558.5|4557.5|4556.5|792
1635775760000|2021-11-01 14:09:20|4559.5|4559|4560|4559|4560|4559|4559.5|4557.5|0
1635775770000|2021-11-01 14:09:30|4561|4559.5|4563|4561.5|4563|4561.5|4560|4559.5|1090
1635775780000|2021-11-01 14:09:40|4562.5|4561|4562|4560.5|4562.5|4561.5|4561|4559.5|2017
1635775790000|2021-11-01 14:09:50|4561.5|4560|4561|4559.5|4561.5|4560|4560|4558.5|26
1635775800000|2021-11-01 14:10:00|4560.5|4559|4560.5|4558.5|4560.5|4559|4558|4556.5|1286
1635775810000|2021-11-01 14:10:10|4560|4557.5|4559|4557.5|4560|4557.5|4558.5|4557.5|171
1635775820000|2021-11-01 14:10:20|4558.5|4557|4558.5|4556.5|4558.5|4557|4557|4556|5
1635775830000|2021-11-01 14:10:30|4559|4557|4559|4557.5|4559|4557.5|4559|4557|13
1635775840000|2021-11-01 14:10:40|4559.5|4558|4561|4559.5|4561|4559.5|4559|4558|429
1635775850000|2021-11-01 14:10:50|4560.5|4559|4560|4559|4560.5|4559.5|4560|4559|419
1635775860000|2021-11-01 14:11:00|4559.5|4558|4557|4556|4559.5|4558|4557|4556|1037
1635775870000|2021-11-01 14:11:10|4556.5|4555.5|4558|4556.5|4558|4556.5|4556|4554.5|909
1635775880000|2021-11-01 14:11:20|4557.5|4556|4556|4554.5|4558|4557|4556|4554.5|973
1635775900000|2021-11-01 14:11:40|4555|4554|4556|4554.5|4556|4554.5|4555|4553.5|128
1635775910000|2021-11-01 14:11:50|4556.5|4555|4556.5|4555|4557.5|4556|4556|4554.5|656
1635775920000|2021-11-01 14:12:00|4557|4555.5|4556|4554|4557|4555.5|4555.5|4554|872
1635775930000|2021-11-01 14:12:10|4555.5|4554.5|4556|4554.5|4556|4554.5|4555|4553.5|283
1635775940000|2021-11-01 14:12:20|4555.5|4553.5|4554|4552.5|4555.5|4553.5|4554|4552.5|442
1635775950000|2021-11-01 14:12:30|4553.5|4552|4553|4552|4553.5|4552|4551.5|4550.5|1089
1635775960000|2021-11-01 14:12:40|4554|4552.5|4555|4553|4555|4554|4554|4552.5|634
1635775970000|2021-11-01 14:12:50|4554.5|4553.5|4553.5|4552|4554.5|4553.5|4553.5|4552|4
1635775980000|2021-11-01 14:13:00|4554||4553.5||4554||4553.5||0
1635775990000|2021-11-01 14:13:10|4554|4552.5|4554|4552|4555|4553.5|4553.5|4552|814
1635776000000|2021-11-01 14:13:20|4553.5|4552.5|4556|4554|4556|4554.5|4553.5|4552.5|404
1635776010000|2021-11-01 14:13:30|4556.5|4554.5|4556|4554.5|4556.5|4555|4555|4553.5|331
1635776020000|2021-11-01 14:13:40|4555.5|4554|4557|4555.5|4557|4556|4555|4554|561
1635776030000|2021-11-01 14:13:50|4556.5|4556|4558|4556|4558|4556|4556.5|4556|398
1635776040000|2021-11-01 14:14:00||4556.5||4556||4556.5||4556|0
1635776050000|2021-11-01 14:14:10|4557.5|4556.5|4557|4556|4557.5|4557|4557|4556|254
1635776060000|2021-11-01 14:14:20|4557.5|4557|4556.5|4555.5|4557.5|4557|4556.5|4555.5|1068
1635776070000|2021-11-01 14:14:30|4557|4556|4557|4556|4557|4556.5|4557|4556|210
1635776080000|2021-11-01 14:14:40|4556.5|4555.5|4557|4556|4557|4556|4556|4555.5|92
1635776090000|2021-11-01 14:14:50|4557.5|4556.5|4559|4557.5|4559|4558|4557.5|4556.5|193
1635776100000|2021-11-01 14:15:00|4560|4558|4559.5|4558.5|4561|4559|4559|4558|858
1635776110000|2021-11-01 14:15:10|4559|4559|4559.5|4559|4560.5|4559|4558.5|4557.5|2098
1635776120000|2021-11-01 14:15:20|4560|4558.5|4559|4558.5|4560.5|4558.5|4559|4558.5|315
1635776130000|2021-11-01 14:15:30|4558.5|4558|4559|4558|4559|4558|4557.5|4557|804
1635776140000|2021-11-01 14:15:40|4559.5|4558.5|4560.5|4559|4561|4559.5|4559|4558.5|309
1635776150000|2021-11-01 14:15:50|4560|4559.5|4560.5|4559|4560.5|4559.5|4560|4559|81
1635776160000|2021-11-01 14:16:00|4560|4559.5|4559.5|4558.5|4560.5|4559.5|4559|4558.5|702
1635776170000|2021-11-01 14:16:10|4560||4560||4560||4559.5||71
1635776180000|2021-11-01 14:16:20|4559.5|4558|4559|4558|4560|4558.5|4558.5|4557.5|1542
1635776190000|2021-11-01 14:16:30|4559.5|4557.5|4559.5|4558.5|4560|4559|4559|4557.5|350
1635776200000|2021-11-01 14:16:40||4559||4558.5||4559||4558.5|66
1635776210000|2021-11-01 14:16:50|4559|4558|4561.5|4560|4562|4560|4559|4557.5|2801
1635776220000|2021-11-01 14:17:00|4562.5|4560.5|4562|4560.5|4562.5|4561.5|4561.5|4560|1647
1635776230000|2021-11-01 14:17:10|4562.5|4561|4564.5|4563|4564.5|4563|4562|4561|2538
1635776240000|2021-11-01 14:17:20|4565|4563.5|4563.5|4562.5|4565|4563.5|4563.5|4562.5|58
1635776250000|2021-11-01 14:17:30|4564|4563|4564|4562.5|4564.5|4563|4564|4562.5|307
1635776260000|2021-11-01 14:17:40|4563.5|4563|4565|4563|4565|4563.5|4563.5|4563|712
1635776270000|2021-11-01 14:17:50|4564.5|4563.5|4565|4563.5|4565.5|4564|4564.5|4563.5|510
1635776280000|2021-11-01 14:18:00|4564.5|4563|4564.5|4563|4564.5|4563|4564.5|4563|2
1635776290000|2021-11-01 14:18:10|4564|4562.5|4563|4562|4564|4562.5|4563|4562|925
1635776300000|2021-11-01 14:18:20|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|217
1635776310000|2021-11-01 14:18:30|4563|4562|4562.5|4561.5|4563|4562|4562.5|4561.5|0
1635776320000|2021-11-01 14:18:40|4562|4561|4562|4560.5|4562.5|4561|4562|4560.5|337
1635776330000|2021-11-01 14:18:50||4561||4561||4561||4560.5|173
1635776340000|2021-11-01 14:19:00|4562.5|4561.5|4565|4564|4565|4564|4562.5|4561.5|462
1635776350000|2021-11-01 14:19:10|4565.5|4563.5|4565.5|4563.5|4565.5|4564.5|4565.5|4563.5|592
1635776360000|2021-11-01 14:19:20|4565|4564|4564|4563.5|4565.5|4564|4564|4563.5|189
1635776370000|2021-11-01 14:19:30|4564.5|4563|4564.5|4563|4565|4563|4564.5|4563|265
1635776380000|2021-11-01 14:19:40|4564|4562.5|4564.5|4563|4564.5|4563|4563.5|4562|386
1635776390000|2021-11-01 14:19:50|4564|4562.5|4563.5|4562.5|4564|4562.5|4563.5|4562.5|13
1635776400000|2021-11-01 14:20:00|4564|4562|4564|4562.5|4564.5|4564|4563|4562|1421
1635776410000|2021-11-01 14:20:10|4564.5|4563.5|4562.5|4561.5|4564.5|4564|4562.5|4561.5|2516
1635776420000|2021-11-01 14:20:20|4562|4561|4563|4561.5|4563.5|4561.5|4562|4561|521
1635776430000|2021-11-01 14:20:30|4563.5|4562|4563.5|4561.5|4564|4562.5|4563|4561.5|110
1635776440000|2021-11-01 14:20:40|4563||4563.5||4563.5||4563||0
1635776450000|2021-11-01 14:20:50|4563|4561|4562.5|4561|4563.5|4561|4562|4561|634
1635776460000|2021-11-01 14:21:00|4561.5|4560.5|4560.5|4559.5|4562.5|4561|4560.5|4559.5|3040
1635776470000|2021-11-01 14:21:10|4561|4560|4560.5|4559.5|4561|4560|4560.5|4559.5|120
1635776480000|2021-11-01 14:21:20|4561|4560|4561|4559.5|4561|4560|4560.5|4559.5|59
1635776490000|2021-11-01 14:21:30|4562|4560|4563.5|4562|4564|4562.5|4561|4559.5|1439
1635776500000|2021-11-01 14:21:40|4564|4562.5|4564.5|4563.5|4565|4564|4564|4562.5|2275
1635776510000|2021-11-01 14:21:50|4565|4564|4565.5|4564|4565.5|4564|4564.5|4562.5|1353
1635776520000|2021-11-01 14:22:00|4566|4564.5|4566.5|4565.5|4567.5|4566.5|4565.5|4564|3258
1635776530000|2021-11-01 14:22:10|4567|4565|4568|4567|4569|4567.5|4566.5|4565|748
1635776540000|2021-11-01 14:22:20|4568.5|4566.5|4567|4566|4568.5|4567|4566.5|4565.5|1951
1635776550000|2021-11-01 14:22:30|4567.5|4567|4570.5|4568.5|4571|4569|4567.5|4566|4151
1635776560000|2021-11-01 14:22:40|4570|4568|4568.5|4567|4570|4568.5|4568.5|4567|512
1635776570000|2021-11-01 14:22:50|4568|4566.5|4567|4565.5|4568|4566.5|4566.5|4565|849
1635776580000|2021-11-01 14:23:00|4567.5|4565|4566|4564.5|4567.5|4566|4565.5|4564|2653
1635776590000|2021-11-01 14:23:10|4565.5|4565|4567|4565.5|4567|4566|4565.5|4564|841
1635776600000|2021-11-01 14:23:20|4566.5|4565|4567|4566.5|4567|4566.5|4566|4564.5|2291
1635776610000|2021-11-01 14:23:30|4567.5|4567|4569|4568|4569|4568.5|4567.5|4566.5|253
1635776620000|2021-11-01 14:23:40|4568.5||4568.5||4568.5||4568.5||0
1635776630000|2021-11-01 14:23:50|4568|4567|4568|4567|4568|4567.5|4567.5|4566.5|2041
1635776640000|2021-11-01 14:24:00|4569|4567.5|4569|4567.5|4569.5|4567.5|4567.5|4566.5|1215
1635776650000|2021-11-01 14:24:10|4568.5|4567|4568|4567|4568.5|4567.5|4568|4567|442
1635776660000|2021-11-01 14:24:20|4567.5|4566.5|4565.5|4564|4567.5|4566.5|4565.5|4564|890
1635776670000|2021-11-01 14:24:30||4564.5||4564.5||4565||4564|0
1635776680000|2021-11-01 14:24:40|4565|4564|4565|4564|4565.5|4564.5|4565|4564|0
1635776690000|2021-11-01 14:24:50|4565.5|4564.5|4566.5|4565.5|4566.5|4566|4565.5|4564.5|1704
1635776700000|2021-11-01 14:25:00|4566|4565|4565|4564|4566|4565|4564.5|4563|1868
1635776710000|2021-11-01 14:25:10|4566|4564.5|4568|4567.5|4568|4567.5|4566|4564.5|2440
1635776720000|2021-11-01 14:25:20|4567.5|4567|4568.5|4567.5|4569.5|4568.5|4567.5|4567|2877
1635776730000|2021-11-01 14:25:30|4568|4567|4567.5|4565.5|4568.5|4568|4566.5|4565.5|1108
1635776740000|2021-11-01 14:25:40|4568|4566|4568|4567|4568|4567|4568|4566|310
1635776750000|2021-11-01 14:25:50|4568.5|4566.5|4568.5|4567|4569|4568.5|4568|4566.5|1201
1635776760000|2021-11-01 14:26:00|4568|4566.5|4566.5|4565|4568.5|4567|4566|4564.5|2571
1635776770000|2021-11-01 14:26:10|4566|4565.5|4567|4565.5|4567|4566|4565.5|4565|1179
1635776780000|2021-11-01 14:26:20|4567.5|4566|4568.5|4567|4569|4568|4567|4566|2049
1635776790000|2021-11-01 14:26:30|4569|4567.5|4568.5|4567|4569.5|4568.5|4567|4566.5|2321
1635776800000|2021-11-01 14:26:40|4569|4567.5|4568.5|4567|4569|4567.5|4568|4566.5|1968
1635776810000|2021-11-01 14:26:50|4569|4567.5|4568.5|4567|4569|4568|4568.5|4567|1691
1635776820000|2021-11-01 14:27:00|4569|4568|4567.5|4567|4569|4568|4567.5|4566.5|1715
1635776830000|2021-11-01 14:27:10|4567|4566.5|4567|4566|4567.5|4566.5|4566|4565.5|1222
1635776840000|2021-11-01 14:27:20|4566.5|4565.5|4566|4564.5|4566.5|4565.5|4566|4564.5|456
1635776850000|2021-11-01 14:27:30|4566.5|4565|4568|4566.5|4568.5|4567|4566.5|4564.5|488
1635776860000|2021-11-01 14:27:40|4568.5|4567|4568.5|4566.5|4568.5|4567|4568.5|4566.5|70
1635776870000|2021-11-01 14:27:50|4568|4567|4567.5|4566.5|4568.5|4567|4567.5|4566.5|268
1635776880000|2021-11-01 14:28:00|4568|4567|4566.5|4565|4568|4567|4566.5|4565|1498
1635776890000|2021-11-01 14:28:10|4567|4565.5|4566.5|4565.5|4567.5|4566|4566.5|4565.5|144
1635776900000|2021-11-01 14:28:20|4567||4566.5||4567||4566.5||0
1635776910000|2021-11-01 14:28:30|4566|4565|4564.5|4563|4566|4565.5|4564|4562.5|696
1635776920000|2021-11-01 14:28:40|4564|4563.5|4564|4563|4565|4563.5|4564|4563|87
1635776930000|2021-11-01 14:28:50|4564.5|4563.5|4564.5|4563|4566|4565|4564|4563|1759
1635776940000|2021-11-01 14:29:00|4564|4563.5|4564|4563|4564|4563.5|4563|4561.5|1075
1635776950000|2021-11-01 14:29:10|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4564.5|4563|112
1635776960000|2021-11-01 14:29:20|4565|4564|4565|4564|4566|4565|4565|4564|528
1635776970000|2021-11-01 14:29:30|4564.5|4563|4566|4564.5|4566|4565|4563.5|4563|774
1635776980000|2021-11-01 14:29:40|4565.5|4564|4565.5|4564.5|4565.5|4564.5|4565.5|4564|1
1635776990000|2021-11-01 14:29:50|4566|4565|4566.5|4565|4566.5|4565.5|4565.5|4565|830
1635777000000|2021-11-01 14:30:00|4567|4565.5|4567|4566|4567|4566|4567|4565|279
1635777010000|2021-11-01 14:30:10|4567.5|4566.5|4566.5|4565|4567.5|4566.5|4566|4565|519
1635777020000|2021-11-01 14:30:20|4566|4564.5|4566.5|4565|4566.5|4565|4564.5|4563|929
1635777030000|2021-11-01 14:30:30|4566|4564.5|4565|4564|4566|4564.5|4565|4564|150
1635777040000|2021-11-01 14:30:40|4565.5||4565.5||4565.5||4565||156
1635777050000|2021-11-01 14:30:50|4565|4563.5|4566|4565|4566|4565|4564|4563|1299
1635777060000|2021-11-01 14:31:00|4566.5|4565.5|4566.5|4565|4566.5|4566|4566|4564.5|297
1635777070000|2021-11-01 14:31:10|4566|4564.5|4567.5|4566.5|4567.5|4566.5|4566|4564.5|1689
1635777080000|2021-11-01 14:31:20|4567|4566|4567.5|4566.5|4567.5|4566.5|4566|4565|42366
1635777090000|2021-11-01 14:31:30|4567|4566|4566.5|4565.5|4567.5|4567|4566.5|4565.5|1722
1635777100000|2021-11-01 14:31:40|4567|4566|4567|4566|4567.5|4566.5|4567|4566|167
1635777110000|2021-11-01 14:31:50||4566.5||4566||4566.5||4566|455
1635777120000|2021-11-01 14:32:00|4567.5|4566.5|4568|4566.5|4568.5|4567.5|4566.5|4565.5|890
1635777130000|2021-11-01 14:32:10|4568.5|4567|4566.5|4565.5|4568.5|4567|4566.5|4565.5|2788
1635777140000|2021-11-01 14:32:20|4567|4566|4566.5|4565.5|4567|4566|4566.5|4565.5|84
1635777150000|2021-11-01 14:32:30|4567|4566|4566.5|4565.5|4567|4566.5|4566.5|4565.5|25
1635777160000|2021-11-01 14:32:40|4566|4566|4568|4567|4568.5|4567|4566|4565.5|1091
1635777170000|2021-11-01 14:32:50|4568.5|4567.5|4569|4568|4569.5|4568|4568|4567|552
1635777180000|2021-11-01 14:33:00|4568.5|4568.5|4568.5|4567|4569.5|4568.5|4568.5|4567|788
1635777190000|2021-11-01 14:33:10|4568|4567.5|4567.5|4566.5|4568|4567.5|4567.5|4566|963
1635777200000|2021-11-01 14:33:20||4566||4566||4566.5||4566|35
1635777220000|2021-11-01 14:33:40|4568|4566.5|4568|4567.5|4569|4568|4568|4566.5|1751
1635777230000|2021-11-01 14:33:50|4568.5||4568.5||4568.5||4568.5||283
1635777240000|2021-11-01 14:34:00|4568|4567|4567.5|4566.5|4568|4567|4567.5|4566.5|461
1635777250000|2021-11-01 14:34:10|4568|4567|4567|4566.5|4569|4568.5|4567|4566.5|14797
1635777260000|2021-11-01 14:34:20|4567.5|4567|4567|4566|4568.5|4567|4567|4566|2202
1635777270000|2021-11-01 14:34:30|4566.5|4566.5|4567|4566|4568|4566.5|4566.5|4566|1549
1635777280000|2021-11-01 14:34:40|4567.5|4566.5|4567.5|4566|4567.5|4566.5|4567|4566|291
1635777290000|2021-11-01 14:34:50|4567|4566.5|4567|4566|4567.5|4566.5|4567|4566|829
1635777300000|2021-11-01 14:35:00|4567.5|4566.5|4568.5|4567|4568.5|4567|4567|4566.5|966
1635777310000|2021-11-01 14:35:10|4569|4567.5|4568.5|4567.5|4569|4568.5|4568.5|4567.5|1056
1635777320000|2021-11-01 14:35:20|4568|4567|4568|4567|4568|4567|4567.5|4567|763
1635777330000|2021-11-01 14:35:30|4568.5|4568|4568|4567|4568.5|4568|4568|4567|576
1635777340000|2021-11-01 14:35:40|||||||||55
1635777350000|2021-11-01 14:35:50|4567.5|4566.5|4568|4567|4568|4567|4567|4566.5|787
1635777360000|2021-11-01 14:36:00|4568.5|4568|4568.5|4567.5|4569|4568.5|4568|4567|1851
1635777370000|2021-11-01 14:36:10|4569|4568|4569|4568|4569|4568.5|4568.5|4568|1807
1635777380000|2021-11-01 14:36:20|4569.5|4568.5|4571|4569.5|4571.5|4570|4569|4568.5|3099
1635777390000|2021-11-01 14:36:30||4570||4570||4570||4569.5|149
1635777400000|2021-11-01 14:36:40|||||||||5
1635777410000|2021-11-01 14:36:50|4570.5||4571||4571||4570.5||1105
1635777420000|2021-11-01 14:37:00|4570.5|4569.5|4573|4572|4573|4572|4570.5|4569.5|2264
1635777430000|2021-11-01 14:37:10|4572.5|4571.5|4569.5|4568|4573|4571.5|4569|4568|4219
1635777440000|2021-11-01 14:37:20|4569|4567|4569|4567.5|4569|4568|4568|4567|909
1635777450000|2021-11-01 14:37:30|4568.5|4567|4567|4565.5|4568.5|4567|4566.5|4565|1034
1635777460000|2021-11-01 14:37:40|4567.5|4566|4568|4566.5|4568|4567.5|4567.5|4566|331
1635777470000|2021-11-01 14:37:50|4567.5||4567.5||4568||4567.5||0
1635777480000|2021-11-01 14:38:00|4567|4565.5|4567|4566|4567|4566|4566.5|4565.5|187
1635777490000|2021-11-01 14:38:10|4566.5|4566.5|4566|4565|4566.5|4566.5|4565.5|4565|961
1635777500000|2021-11-01 14:38:20|4565.5||4566||4566||4565.5||17
1635777510000|2021-11-01 14:38:30|4565.5|4564.5|4565.5|4565|4565.5|4565|4565.5|4564.5|3370
1635777520000|2021-11-01 14:38:40|4565|4564.5|4564.5|4563.5|4565.5|4564.5|4564.5|4563.5|2442
1635777530000|2021-11-01 14:38:50|4564|4564|4564|4563.5|4564|4564|4564|4563.5|4536
1635777540000|2021-11-01 14:39:00|4564.5|4564|4568|4567|4568.5|4567|4564|4564|4845
1635777550000|2021-11-01 14:39:10|4568.5|4566.5|4567|4566|4568.5|4566.5|4566.5|4566|423
1635777560000|2021-11-01 14:39:20|4566.5|4565.5|4566|4565|4566.5|4565.5|4565.5|4564.5|815
1635777570000|2021-11-01 14:39:30|4565.5|4564.5|4564.5|4563.5|4565.5|4564.5|4564.5|4563.5|712
1635777580000|2021-11-01 14:39:40|4564|4563|4564.5|4563|4564.5|4563|4564|4563|177
1635777590000|2021-11-01 14:39:50|4564|4562.5|4562.5|4561.5|4564|4562.5|4562.5|4561.5|719
1635777600000|2021-11-01 14:40:00|4563|4562|4563|4562|4563.5|4562.5|4562.5|4561.5|639
1635777610000|2021-11-01 14:40:10|4563.5|4561.5|4563|4562|4563.5|4562|4562.5|4561.5|731
1635777620000|2021-11-01 14:40:20|4562.5|4561.5|4562.5|4561|4562.5|4562|4562|4561|1573
1635777630000|2021-11-01 14:40:30|4562|4562|4562|4561|4562|4562|4561.5|4561|507
1635777640000|2021-11-01 14:40:40|4561.5|4560|4561|4560.5|4561.5|4560.5|4561|4560|223
1635777650000|2021-11-01 14:40:50|4560.5|4560|4561.5|4560.5|4561.5|4561|4560.5|4560|1185
1635777660000|2021-11-01 14:41:00|4561|4560|4561|4560|4561.5|4560|4560.5|4560|328
1635777670000|2021-11-01 14:41:10|4560.5|4560.5|4561.5|4560.5|4562|4561|4560.5|4560|2055
1635777680000|2021-11-01 14:41:20|4562|4561|4562|4561|4562|4561|4562|4561|10
1635777690000|2021-11-01 14:41:30||4561.5||4561||4561.5||4561|5308
1635777700000|2021-11-01 14:41:40|4561.5|4560.5|4559|4558|4561.5|4560.5|4559|4558|3840
1635777710000|2021-11-01 14:41:50|4558.5|4557.5|4558.5|4557.5|4559|4558|4558|4557.5|289
1635777720000|2021-11-01 14:42:00|4558|4557|4558.5|4557|4558.5|4557|4558|4557|169
1635777730000|2021-11-01 14:42:10|4558|4557.5|4558.5|4557.5|4558.5|4557.5|4558|4557|212
1635777740000|2021-11-01 14:42:20|4558|4558|4558|4557|4558.5|4558|4558|4557|836
1635777750000|2021-11-01 14:42:30|4558.5|4557.5|4558.5|4557|4558.5|4557.5|4558|4557|1319
1635777760000|2021-11-01 14:42:40|4558|4557.5|4558.5|4557.5|4558.5|4557.5|4558|4557|1337
1635777770000|2021-11-01 14:42:50||4557||4557.5||4557.5||4557|0
1635777780000|2021-11-01 14:43:00|4559|4558|4559|4558|4559.5|4558.5|4558.5|4557.5|1468
1635777790000|2021-11-01 14:43:10|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|4559.5|4558|115
1635777810000|2021-11-01 14:43:30|4560|4559|4559|4558|4560.5|4559.5|4558.5|4557.5|3308
1635777820000|2021-11-01 14:43:40|4559.5|4558.5|4558.5|4557|4559.5|4558.5|4557.5|4557|1450
1635777830000|2021-11-01 14:43:50||4557.5||4557||4557.5||4557|258
1635777840000|2021-11-01 14:44:00|||||||||11
1635777850000|2021-11-01 14:44:10|4558|4556.5|4556.5|4555.5|4558|4557|4556|4555.5|2459
1635777860000|2021-11-01 14:44:20|4557|4556|4560|4558.5|4560|4559|4556.5|4555.5|2506
1635777870000|2021-11-01 14:44:30|4559.5||4559.5||4559.5||4559.5||302
1635777880000|2021-11-01 14:44:40|4560|4559|4561.5|4560.5|4561.5|4560.5|4560|4559|2696
1635777890000|2021-11-01 14:44:50|4562|4561|4562.5|4561.5|4562.5|4562|4562|4561|562
1635777900000|2021-11-01 14:45:00|4562|4562|4563.5|4562.5|4563.5|4563|4562|4561.5|1335
1635777910000|2021-11-01 14:45:10||4563||4563||4563||4563|233
1635777920000|2021-11-01 14:45:20|4563|4562.5|4563.5|4563|4563.5|4563|4562.5|4561.5|2649
1635777930000|2021-11-01 14:45:30|4564|4563.5|4563.5|4562.5|4565|4563.5|4563.5|4562.5|850
1635777940000|2021-11-01 14:45:40|4563|4562|4563.5|4562|4563.5|4562.5|4562.5|4561.5|895
1635777950000|2021-11-01 14:45:50|4563|4562.5|4563.5|4562.5|4563.5|4563|4563|4562|508
1635777960000|2021-11-01 14:46:00|4563|4562|4562.5|4561.5|4563.5|4562|4562.5|4561.5|294
1635777970000|2021-11-01 14:46:10|4563|4562|4563|4561.5|4563|4562|4562.5|4561.5|551
1635777980000|2021-11-01 14:46:20|4562.5|4562|4561.5|4560.5|4562.5|4562|4561.5|4560.5|830
1635778000000|2021-11-01 14:46:40|4561|4560|4561|4560|4561|4560.5|4560.5|4559.5|786
1635778010000|2021-11-01 14:46:50|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|0
1635778020000|2021-11-01 14:47:00|4561|4560.5|4560.5|4559.5|4561|4560.5|4560.5|4559.5|527
1635778030000|2021-11-01 14:47:10|4560|4559|4560|4559.5|4560|4559.5|4560|4559|365
1635778040000|2021-11-01 14:47:20|4559.5|4559|4560|4558.5|4560|4559|4559|4558.5|1397
1635778050000|2021-11-01 14:47:30|4559.5|4558|4559|4557.5|4560|4558|4558.5|4557.5|773
1635778060000|2021-11-01 14:47:40|4558.5|4557|4558.5|4557.5|4558.5|4557.5|4558|4556.5|463
1635778070000|2021-11-01 14:47:50|||||||||9
1635778080000|2021-11-01 14:48:00|4559|4558|4561|4559.5|4561.5|4559.5|4559|4558|944
1635778090000|2021-11-01 14:48:10|4561.5|4561|4561|4560|4562.5|4561.5|4560.5|4559.5|9724
1635778100000|2021-11-01 14:48:20|4561.5|4561|4560.5|4559|4561.5|4561|4560|4559|6283
1635778110000|2021-11-01 14:48:30|4560|4558.5|4559|4558|4560|4558.5|4559|4558|1441
1635778120000|2021-11-01 14:48:40|4558.5|4557.5|4558.5|4557|4559|4558|4558|4557|2283
1635778130000|2021-11-01 14:48:50|4559|4557.5|4558|4557|4559|4558.5|4558|4556.5|8748
1635778140000|2021-11-01 14:49:00|4558.5|4557.5|4557.5|4556.5|4559.5|4558.5|4557.5|4556.5|2119
1635778150000|2021-11-01 14:49:10|4558|4557.5|4560|4558|4560|4559.5|4558|4556.5|3569
1635778160000|2021-11-01 14:49:20|4559.5|4557.5|4558.5|4557.5|4559.5|4557.5|4558.5|4557.5|362
1635778170000|2021-11-01 14:49:30||4558||4558||4558||4558|165
1635778180000|2021-11-01 14:49:40||4557.5||4557.5||4557.5||4557.5|155
1635778190000|2021-11-01 14:49:50||4558||4557.5||4558||4557.5|43
1635778200000|2021-11-01 14:50:00|4558|4557|4557|4555.5|4558.5|4557.5|4557|4555.5|1787
1635778210000|2021-11-01 14:50:10|4556.5|4555|4557|4556|4557|4556|4555.5|4555|2452
1635778220000|2021-11-01 14:50:20|4557.5|4556.5|4557|4556|4557.5|4556.5|4557|4556|487
1635778230000|2021-11-01 14:50:30|4556.5|4555.5|4556.5|4555.5|4556.5|4555.5|4556.5|4555.5|305
1635778240000|2021-11-01 14:50:40|4556|4555|4556.5|4555.5|4556.5|4556|4556|4555|2490
1635778250000|2021-11-01 14:50:50|4557|4556|4556|4555|4557|4556|4555.5|4555|1764
1635778260000|2021-11-01 14:51:00|4555.5|4554.5|4555.5|4554.5|4555.5|4554.5|4555.5|4554.5|508
1635778270000|2021-11-01 14:51:10|4555|4554|4555.5|4554.5|4555.5|4554.5|4555|4554|1643
1635778280000|2021-11-01 14:51:20||4554||4554.5||4555||4554|345
1635778290000|2021-11-01 14:51:30|4556|4555|4555|4553.5|4557|4555.5|4554.5|4553.5|1958
1635778300000|2021-11-01 14:51:40|||||||||8
1635778310000|2021-11-01 14:51:50||4554||4554||4554||4554|0
1635778330000|2021-11-01 14:52:10|4555.5|4554.5|4557|4556.5|4557|4556.5|4555|4554.5|2922
1635778340000|2021-11-01 14:52:20|4557.5|4556|4557.5|4556.5|4559.5|4558|4557|4556|838
1635778350000|2021-11-01 14:52:30|4558|4557|4558|4556.5|4558.5|4557.5|4557|4556|6670
1635778360000|2021-11-01 14:52:40|4557.5|4557.5|4558.5|4557.5|4558.5|4557.5|4557.5|4556.5|4161
1635778370000|2021-11-01 14:52:50|4558|4557|4559.5|4559|4561|4560|4557.5|4557|8295
1635778380000|2021-11-01 14:53:00|4559|4558|4559|4558|4559.5|4558.5|4558.5|4558|655
1635778390000|2021-11-01 14:53:10|4558.5|4557.5|4560|4559|4560.5|4559.5|4558.5|4557.5|1199
1635778400000|2021-11-01 14:53:20|4559.5|4558.5|4560.5|4559.5|4561|4560.5|4559|4558.5|5694
1635778410000|2021-11-01 14:53:30|4561|4559|4559.5|4558.5|4561|4559|4559.5|4558.5|717
1635778420000|2021-11-01 14:53:40|4559|4558|4559|4557.5|4559.5|4558|4559|4557|201
1635778430000|2021-11-01 14:53:50|4558.5|4558|4560.5|4559.5|4560.5|4559.5|4558.5|4557.5|2209
1635778440000|2021-11-01 14:54:00|||||||||118
1635778450000|2021-11-01 14:54:10|4561|4560|4563.5|4562.5|4564.5|4562.5|4561|4560|697
1635778460000|2021-11-01 14:54:20|4564.5|4563|4563.5|4562.5|4565|4563|4563.5|4562.5|710
1635778470000|2021-11-01 14:54:30|4563|4562|4563|4562|4564|4562.5|4563|4562|219
1635778480000|2021-11-01 14:54:40|4562.5|4562.5|4561.5|4560.5|4562.5|4562.5|4561.5|4560.5|339
1635778490000|2021-11-01 14:54:50|4561|4560|4562|4560.5|4562|4561.5|4560|4558.5|3222
1635778500000|2021-11-01 14:55:00|4561.5|4561.5|4561.5|4561|4562.5|4561.5|4560|4559|7916
1635778510000|2021-11-01 14:55:10|4562|4562|4563|4562|4565|4564|4562|4562|4405
1635778520000|2021-11-01 14:55:20|4562.5|4561.5|4561.5|4560.5|4562.5|4561.5|4561.5|4560.5|2052
1635778530000|2021-11-01 14:55:30|4562|4561|4562.5|4561|4562.5|4561|4562|4561|556
1635778540000|2021-11-01 14:55:40|4562|4560.5|4562|4561|4562.5|4561|4561.5|4560.5|200
1635778550000|2021-11-01 14:55:50|4562.5|4561.5|4562.5|4561|4562.5|4561.5|4562|4561|776
1635778560000|2021-11-01 14:56:00|4563|4561.5|4563|4562|4564|4562.5|4562.5|4561.5|1303
1635778570000|2021-11-01 14:56:10|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|172
1635778580000|2021-11-01 14:56:20||4562||4561.5||4562||4561.5|0
1635778590000|2021-11-01 14:56:30|4562|4561|4561|4560|4562|4561|4561|4560|1331
1635778600000|2021-11-01 14:56:40|4560.5||4561||4561||4560.5||153
1635778610000|2021-11-01 14:56:50|4560.5|4559|4562|4560.5|4563|4562|4559.5|4558|9254
1635778620000|2021-11-01 14:57:00|4562.5|4561.5|4560|4559|4562.5|4562|4559.5|4558.5|5832
1635778630000|2021-11-01 14:57:10|4560.5|4558.5|4561|4560|4561|4560|4560|4558.5|1674
1635778640000|2021-11-01 14:57:20|4561.5|4560.5|4561.5|4560.5|4562|4561|4561|4560.5|1298
1635778650000|2021-11-01 14:57:30|4561|4560|4560|4559|4561|4560|4560|4559|510
1635778660000|2021-11-01 14:57:40||4559.5||4559||4559.5||4559|135
1635778670000|2021-11-01 14:57:50|4560.5|4559.5|4562|4561|4562|4561|4560.5|4559|1440
1635778680000|2021-11-01 14:58:00|4562.5|4561.5|4562|4561|4563|4561.5|4562|4561|81
1635778690000|2021-11-01 14:58:10|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|338
1635778700000|2021-11-01 14:58:20|4563|4562|4564|4563|4564|4563.5|4563|4562|2892
1635778710000|2021-11-01 14:58:30|4565|4563.5|4564.5|4563.5|4565|4564|4564|4563|262
1635778720000|2021-11-01 14:58:40|4565.5|4564|4565.5|4564.5|4566|4564.5|4565|4564|188
1635778730000|2021-11-01 14:58:50|4566|4565|4566.5|4565|4567|4566|4565.5|4564.5|1698
1635778740000|2021-11-01 14:59:00|4566|4566|4564.5|4563.5|4566.5|4566|4564|4563|4211
1635778750000|2021-11-01 14:59:10|4565|4564|4563.5|4562.5|4565|4564|4563|4562|3036
1635778760000|2021-11-01 14:59:20|4564|4563.5|4563.5|4562.5|4564.5|4564|4562.5|4561.5|5890
1635778770000|2021-11-01 14:59:30|4564|4563.5|4564|4562.5|4564|4563.5|4562.5|4561.5|4040
1635778780000|2021-11-01 14:59:40|4563.5|4561.5|4563|4561.5|4564|4561.5|4563|4561.5|923
1635778790000|2021-11-01 14:59:50|4563.5|4562|4564|4563|4565.5|4564|4563.5|4562|3365
1635778800000|2021-11-01 15:00:00|4563.5|4562.5|4564|4562.5|4564.5|4564|4563.5|4562.5|1999
1635778810000|2021-11-01 15:00:10|4563.5|4562|4563|4561.5|4563.5|4562|4562.5|4561.5|929
1635778820000|2021-11-01 15:00:20|4562.5|4561|4561.5|4560.5|4562.5|4561|4561|4560|2511
1635778830000|2021-11-01 15:00:30|4562|4560|4560|4558.5|4563|4562.5|4559|4558.5|10707
1635778840000|2021-11-01 15:00:40|4560.5|4559.5|4560.5|4559.5|4561|4560.5|4560|4559|6987
1635778850000|2021-11-01 15:00:50|4561|4560|4561|4560|4561.5|4561|4561|4559.5|1416
1635778860000|2021-11-01 15:01:00|4560.5|4559.5|4559.5|4558|4561|4559.5|4559|4558|1587
1635778870000|2021-11-01 15:01:10|4560|4558.5|4560.5|4559.5|4561.5|4561|4560|4558.5|6657
1635778880000|2021-11-01 15:01:20|4561|4560|4561|4560|4561.5|4561|4560.5|4559.5|4477
1635778890000|2021-11-01 15:01:30|4560.5|4559.5|4560.5|4559.5|4561|4559.5|4560|4559|1067
1635778900000|2021-11-01 15:01:40|4561|4560|4561|4559.5|4561|4560.5|4560.5|4559.5|1300
1635778910000|2021-11-01 15:01:50|4561.5|4560.5|4562|4561.5|4562|4561.5|4561|4560|1085
1635778920000|2021-11-01 15:02:00|4562.5|4562|4564.5|4563|4564.5|4563.5|4562.5|4561.5|3543
1635778930000|2021-11-01 15:02:10|4564|4562.5|4564|4562.5|4564.5|4563|4563.5|4562.5|1335
1635778940000|2021-11-01 15:02:20|||||||||1300
1635778950000|2021-11-01 15:02:30|4563.5||4563.5||4563.5||4563.5||105
1635778960000|2021-11-01 15:02:40|4564|4563|4566|4565.5|4566|4565.5|4564|4563|4880
1635778970000|2021-11-01 15:02:50|4566.5|4566|4566.5|4566|4567|4566.5|4566.5|4565|1105
1635778980000|2021-11-01 15:03:00|4567|4566.5|4567.5|4566.5|4568.5|4567|4567|4566.5|1034
1635778990000|2021-11-01 15:03:10|4568|4567|4568|4566.5|4569.5|4568|4567.5|4566.5|617
1635779000000|2021-11-01 15:03:20|4568.5|4567|4568|4567|4568.5|4567.5|4568|4567|138
1635779010000|2021-11-01 15:03:30|4567.5|4566.5|4567|4566|4567.5|4566.5|4567|4566|1559
1635779020000|2021-11-01 15:03:40|||||||||94
1635779030000|2021-11-01 15:03:50|4566.5|4565.5|4569|4567.5|4569|4568|4566.5|4565.5|1285
1635779040000|2021-11-01 15:04:00|4569.5|4568|4570.5|4569|4570.5|4569.5|4569.5|4568|513
1635779050000|2021-11-01 15:04:10|4570|4569.5|4569.5|4568.5|4570.5|4569.5|4569.5|4568|639
1635779060000|2021-11-01 15:04:20|||||||||49
1635779070000|2021-11-01 15:04:30|||||||||20
1635779080000|2021-11-01 15:04:40|4569|4568|4568|4567|4569.5|4568|4567.5|4567|2741
1635779090000|2021-11-01 15:04:50||4567.5||4567||4567.5||4567|15
1635779100000|2021-11-01 15:05:00||4567.5||4567||4567.5||4567|150
1635779110000|2021-11-01 15:05:10|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|4567.5|4566|291
1635779120000|2021-11-01 15:05:20|4567|4566|4567.5|4566.5|4567.5|4566.5|4566|4565|3121
1635779130000|2021-11-01 15:05:30|4567|4566|4566|4565|4567|4566|4566|4565|399
1635779140000|2021-11-01 15:05:40|4565.5|4564.5|4565|4564|4565.5|4564.5|4565|4564|345
1635779160000|2021-11-01 15:06:00|4564.5|4563.5|4564|4563|4564.5|4563.5|4564|4563|410
1635779170000|2021-11-01 15:06:10|4563.5|4563.5|4565|4563.5|4565|4564|4563.5|4563|2090
1635779180000|2021-11-01 15:06:20|4564.5|4563|4564.5|4563|4565|4563.5|4564.5|4563|0
1635779190000|2021-11-01 15:06:30||4563.5||4563.5||4563.5||4563.5|0
1635779200000|2021-11-01 15:06:40|4565|4564|4565|4563.5|4565|4564.5|4565|4563.5|3017
1635779210000|2021-11-01 15:06:50|4564.5|4564|4564.5|4564|4564.5|4564|4564.5|4564|2
1635779220000|2021-11-01 15:07:00|4563.5|4563.5|4564.5|4563.5|4564.5|4563.5|4563.5|4563|1959
1635779240000|2021-11-01 15:07:20|||||||||182
1635779250000|2021-11-01 15:07:30||4564||4564||4564||4564|592
1635779260000|2021-11-01 15:07:40|||||||||833
1635779270000|2021-11-01 15:07:50|4565|4564.5|4565|4564|4565|4564.5|4564.5|4564|294
1635779280000|2021-11-01 15:08:00|4565.5|4564.5|4565.5|4564|4566|4565|4565.5|4564|934
1635779290000|2021-11-01 15:08:10|4565|4563.5|4564|4563|4565|4564|4564|4563|781
1635779300000|2021-11-01 15:08:20|4564.5|4562.5|4562.5|4561|4564.5|4562.5|4562.5|4561|959
1635779310000|2021-11-01 15:08:30|4562|4561.5|4562|4561|4562.5|4561.5|4562|4561|98
1635779320000|2021-11-01 15:08:40|4561.5|4560.5|4561.5|4561|4561.5|4561|4561.5|4560.5|237
1635779330000|2021-11-01 15:08:50|4562|4560.5|4562.5|4562|4563|4562.5|4561.5|4560.5|1771
1635779340000|2021-11-01 15:09:00|4563|4561.5|4561.5|4560.5|4563|4561.5|4561.5|4560.5|395
1635779360000|2021-11-01 15:09:20||4561||4561||4561||4560.5|184
1635779370000|2021-11-01 15:09:30|4562|4560.5|4561.5|4560.5|4563|4561|4561.5|4560.5|668
1635779380000|2021-11-01 15:09:40|4561|4560|4561|4560|4561|4560|4560.5|4559|494
1635779390000|2021-11-01 15:09:50|4561.5||4561||4561.5||4561||16
1635779400000|2021-11-01 15:10:00|4560.5|4559.5|4560|4559|4560.5|4559.5|4560|4559|322
1635779420000|2021-11-01 15:10:20||4559.5||4559||4559.5||4559|0
1635779430000|2021-11-01 15:10:30|4559.5|4558.5|4558.5|4557.5|4559.5|4559|4558.5|4557|651
1635779440000|2021-11-01 15:10:40|4559|4558|4559|4558.5|4559.5|4559|4558|4556.5|11379
1635779450000|2021-11-01 15:10:50|4559.5|4559|4558|4556.5|4560|4559.5|4557.5|4556|4981
1635779460000|2021-11-01 15:11:00|4557.5|4557.5|4557|4555.5|4558|4557.5|4556.5|4555.5|9281
1635779470000|2021-11-01 15:11:10|4556.5|4556|4557|4556|4557|4556.5|4556.5|4555.5|2966
1635779480000|2021-11-01 15:11:20|4557.5|4556.5|4558|4556.5|4558|4557|4557|4556|1257
1635779490000|2021-11-01 15:11:30|||||||||13
1635779510000|2021-11-01 15:11:50|4557.5|4556|4558|4557|4558|4557.5|4557.5|4556|1896
1635779520000|2021-11-01 15:12:00|4559|4557.5|4558.5|4557.5|4559.5|4558|4558|4557|1070
1635779530000|2021-11-01 15:12:10|4558|4557|4556.5|4555.5|4558|4557|4556|4555|2333
1635779540000|2021-11-01 15:12:20|4556|4554.5|4557|4555.5|4557|4556|4556|4554.5|823
1635779550000|2021-11-01 15:12:30|4556.5|4556|4557|4556|4557|4556|4556.5|4556|0
1635779560000|2021-11-01 15:12:40|4556.5|4555.5|4556|4555|4556.5|4555.5|4556|4555|439
1635779570000|2021-11-01 15:12:50|||||||||46
1635779580000|2021-11-01 15:13:00|4555.5|4554.5|4555.5|4554|4556|4554.5|4555|4554|598
1635779590000|2021-11-01 15:13:10||4554.5||4554.5||4554.5||4554.5|266
1635779600000|2021-11-01 15:13:20|||||||||11
1635779610000|2021-11-01 15:13:30|4555|4553.5|4557|4555.5|4557|4555.5|4554|4553.5|2064
1635779620000|2021-11-01 15:13:40|4557.5|4556|4557.5|4556.5|4558|4556.5|4557.5|4556|20
1635779630000|2021-11-01 15:13:50||4557||4556.5||4557||4556.5|1265
1635779640000|2021-11-01 15:14:00|4557||4557||4557||4557||0
1635779650000|2021-11-01 15:14:10|4557.5|4556|4557|4556|4557.5|4556|4557|4556|211
1635779660000|2021-11-01 15:14:20|4557.5|4556.5|4559|4557.5|4559|4558|4557.5|4556.5|1211
1635779670000|2021-11-01 15:14:30|4558.5|4557|4556.5|4555|4558.5|4557|4556|4555|2543
1635779680000|2021-11-01 15:14:40||4555.5||4555.5||4555.5||4555.5|11
1635779690000|2021-11-01 15:14:50|4556|4555|4556|4554.5|4556.5|4556|4555.5|4554.5|6156
1635779700000|2021-11-01 15:15:00|4556.5|4555|4556|4555|4556.5|4555.5|4554.5|4554|3223
1635779710000|2021-11-01 15:15:10|4555.5|4556|4555|4554|4557.5|4557|4555|4554|9999
1635779720000|2021-11-01 15:15:20|4555.5|4555|4555|4553.5|4556|4555|4555|4553.5|7125
1635779730000|2021-11-01 15:15:30|4554.5|4553|4555|4554|4555|4554|4554|4553|823
1635779740000|2021-11-01 15:15:40|4555.5|4554.5|4556|4554.5|4556|4554.5|4555.5|4554.5|234
1635779750000|2021-11-01 15:15:50|4555.5|4554|4555|4554|4555.5|4554|4555|4554|250
1635779760000|2021-11-01 15:16:00|4554.5|4553.5|4554|4553|4554.5|4553.5|4554|4553|1306
1635779770000|2021-11-01 15:16:10||4553.5||4553.5||4553.5||4553.5|0
1635779780000|2021-11-01 15:16:20||4553||4553||4553||4553|1035
1635779790000|2021-11-01 15:16:30|4554.5|4553.5|4554.5|4553.5|4555.5|4554|4554.5|4553.5|607
1635779800000|2021-11-01 15:16:40|4555|4554|4555|4553.5|4555.5|4554.5|4555|4553.5|951
1635779810000|2021-11-01 15:16:50|4555.5|4554|4555.5|4554.5|4555.5|4554.5|4555.5|4554|24
1635779820000|2021-11-01 15:17:00|4556|4555|4557.5|4556.5|4557.5|4556.5|4556|4555|783
1635779830000|2021-11-01 15:17:10|4557|4556|4556.5|4555|4557.5|4556|4556|4555|1161
1635779840000|2021-11-01 15:17:20|4556|4554.5|4555.5|4554.5|4556|4555|4555.5|4554.5|374
1635779850000|2021-11-01 15:17:30|4555|4555|4556|4555.5|4556|4555.5|4555|4555|692
1635779860000|2021-11-01 15:17:40|4556.5|4556|4558.5|4557.5|4558.5|4557.5|4556.5|4556|615
1635779870000|2021-11-01 15:17:50|4559|4558|4560|4558.5|4560|4558.5|4558.5|4558|431
1635779880000|2021-11-01 15:18:00|4559.5|4559|4558.5|4557.5|4559.5|4559|4558.5|4557.5|766
1635779890000|2021-11-01 15:18:10|4559|4558|4560|4559|4560|4559|4559|4558|449
1635779910000|2021-11-01 15:18:30|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560|4559|384
1635779920000|2021-11-01 15:18:40|4560||4560.5||4560.5||4560||306
1635779930000|2021-11-01 15:18:50|4561|4560|4561.5|4560|4562|4560.5|4561|4560|475
1635779940000|2021-11-01 15:19:00|4561|4561|4561.5|4560.5|4561.5|4561|4561|4560|1082
1635779950000|2021-11-01 15:19:10|4562|4561|4562.5|4561.5|4562.5|4561.5|4562|4561|74
1635779960000|2021-11-01 15:19:20|4563|4562|4562.5|4561.5|4563.5|4562|4562.5|4561.5|975
1635779970000|2021-11-01 15:19:30|4563|4562|4562.5|4561.5|4563|4562|4562.5|4561.5|287
1635779980000|2021-11-01 15:19:40|4562|4561|4562|4561|4562|4561.5|4562|4561|861
1635779990000|2021-11-01 15:19:50|4561.5|4560.5|4561.5|4560.5|4562|4560.5|4561|4560.5|929
1635780000000|2021-11-01 15:20:00|4561|4560|4561.5|4560|4561.5|4560.5|4560|4559|904
1635780010000|2021-11-01 15:20:10|4561||4561.5||4561.5||4561||0
1635780020000|2021-11-01 15:20:20|4562|4560.5|4562|4561|4562|4561|4561.5|4560.5|59
1635780030000|2021-11-01 15:20:30|4562.5|4561.5|4562|4561|4562.5|4561.5|4562|4561|514
1635780040000|2021-11-01 15:20:40||4561.5||4561||4561.5||4561|510
1635780050000|2021-11-01 15:20:50|4562.5|4561.5|4562|4561|4563|4562|4562|4561|1177
1635780060000|2021-11-01 15:21:00|||||||||8
1635780070000|2021-11-01 15:21:10|4563|4561.5|4563|4561.5|4563|4562|4562.5|4561.5|253
1635780080000|2021-11-01 15:21:20|4563.5|4562|4563.5|4562.5|4563.5|4562.5|4563|4562|464
1635780090000|2021-11-01 15:21:30|4563|4562|4563.5|4562.5|4564.5|4563.5|4563|4562|1773
1635780100000|2021-11-01 15:21:40|4563||4563||4563||4563||17
1635780110000|2021-11-01 15:21:50||4562||4562.5||4562.5||4562|252
1635780120000|2021-11-01 15:22:00|4562.5|4562|4562|4561|4562.5|4562|4562|4561|712
1635780130000|2021-11-01 15:22:10|4561.5|4560.5|4560.5|4559.5|4561.5|4560.5|4560.5|4559.5|449
1635780140000|2021-11-01 15:22:20|4561|4560|4561.5|4560|4561.5|4560|4561|4560|97
1635780150000|2021-11-01 15:22:30|4561|4559.5|4561|4559.5|4561|4560.5|4561|4559.5|975
1635780160000|2021-11-01 15:22:40|4560.5|4560|4561.5|4561|4561.5|4561|4560.5|4559.5|4648
1635780170000|2021-11-01 15:22:50|4562|4560.5|4560.5|4559|4562.5|4561.5|4560|4559|2507
1635780180000|2021-11-01 15:23:00|4561|4560.5|4559|4558.5|4561|4560.5|4558|4557|8526
1635780190000|2021-11-01 15:23:10|4558.5|4557.5|4558.5|4557|4558.5|4557.5|4558.5|4557|681
1635780200000|2021-11-01 15:23:20|4558||4558||4558||4558||5
1635780210000|2021-11-01 15:23:30|4558.5|4557.5|4559|4557.5|4559|4558.5|4558.5|4557|1154
1635780220000|2021-11-01 15:23:40|4558.5|4558|4559|4558|4559|4558.5|4558.5|4557.5|259
1635780230000|2021-11-01 15:23:50|4559.5|4558.5|4559.5|4558|4561.5|4560.5|4558.5|4558|10658
1635780240000|2021-11-01 15:24:00|4560|4558.5|4559.5|4558.5|4560|4559.5|4558.5|4557.5|11656
1635780250000|2021-11-01 15:24:10|4559|4558|4557.5|4556.5|4559|4558|4557.5|4556.5|1098
1635780260000|2021-11-01 15:24:20|4558.5|4557|4558.5|4557.5|4558.5|4557.5|4558.5|4557|75
1635780270000|2021-11-01 15:24:30|4558||4558.5||4558.5||4558||0
1635780280000|2021-11-01 15:24:40|4558|4557|4558.5|4557.5|4558.5|4557.5|4557|4556.5|1287
1635780290000|2021-11-01 15:24:50|4558||4558.5||4558.5||4558||0
1635780300000|2021-11-01 15:25:00|||||||||17
1635780310000|2021-11-01 15:25:10|4558||4558.5||4558.5||4558||157
1635780320000|2021-11-01 15:25:20|4558|4557|4556.5|4555.5|4558.5|4557|4556|4555|2589
1635780330000|2021-11-01 15:25:30|4557|4556|4558|4557|4558|4557.5|4557|4556|2903
1635780340000|2021-11-01 15:25:40|4558.5|4557.5|4559.5|4558.5|4559.5|4558.5|4558.5|4557|718
1635780350000|2021-11-01 15:25:50|4560|4559|4559|4558|4560.5|4560|4559|4558|4462
1635780360000|2021-11-01 15:26:00|4558.5|4558.5|4560|4558.5|4560|4559.5|4558.5|4558|5950
1635780370000|2021-11-01 15:26:10|4559.5|4558|4559|4558|4559.5|4559|4558|4557.5|6980
1635780380000|2021-11-01 15:26:20|4559.5|4557.5|4560.5|4559|4560.5|4559|4559|4557.5|1914
1635780390000|2021-11-01 15:26:30|4560|4559.5|4560|4559|4560|4559.5|4560|4559|150
1635780400000|2021-11-01 15:26:40||4559.5||4559||4559.5||4559|16
1635780410000|2021-11-01 15:26:50|4559.5|4559.5|4560.5|4559.5|4561|4560|4559.5|4559.5|592
1635780420000|2021-11-01 15:27:00|4560|4560|4560.5|4559.5|4561|4560|4560|4559.5|245
1635780430000|2021-11-01 15:27:10|4561|4560|4562|4561.5|4562.5|4561.5|4561|4560|318
1635780440000|2021-11-01 15:27:20|4562.5|4562|4562|4561.5|4562.5|4562|4562|4561.5|111
1635780450000|2021-11-01 15:27:30|4561.5|4561|4561.5|4560.5|4561.5|4561|4561|4560.5|627
1635780460000|2021-11-01 15:27:40|4561||4561.5||4561.5||4561||670
1635780470000|2021-11-01 15:27:50|4561|4560|4561.5|4560|4561.5|4560.5|4561|4560|35
1635780480000|2021-11-01 15:28:00|4561|4560.5|4562.5|4561.5|4563.5|4562.5|4561|4560|1401
1635780490000|2021-11-01 15:28:10|4562|4561|4562|4561|4562|4561|4562|4561|70
1635780500000|2021-11-01 15:28:20|4561.5|4560.5|4561|4560.5|4561.5|4560.5|4561|4560.5|1134
1635780510000|2021-11-01 15:28:30|||||||||1
1635780520000|2021-11-01 15:28:40||4560||4560||4560||4560|630
1635780530000|2021-11-01 15:28:50|||||||||69
1635780540000|2021-11-01 15:29:00|4560.5|4559.5|4560|4559|4561|4560.5|4560|4559|8019
1635780550000|2021-11-01 15:29:10|4560.5|4559.5|4560.5|4559.5|4561|4560.5|4560|4559|6961
1635780560000|2021-11-01 15:29:20|4560|4559|4560.5|4559|4560.5|4560|4560|4559|1130
1635780570000|2021-11-01 15:29:30|4561|4559.5|4561.5|4561|4561.5|4561|4561|4559.5|1200
1635780580000|2021-11-01 15:29:40|4562|4562|4562|4561|4563.5|4562|4562|4561|1102
1635780590000|2021-11-01 15:29:50|||||||||328
1635780600000|2021-11-01 15:30:00|4562.5|4561.5|4565|4564|4565.5|4564.5|4562.5|4561|7759
1635780610000|2021-11-01 15:30:10|4565.5|4563.5|4565|4563.5|4565.5|4563.5|4564.5|4563.5|268
1635780620000|2021-11-01 15:30:20|4564.5|4564|4565.5|4564.5|4565.5|4564.5|4564.5|4564|72
1635780630000|2021-11-01 15:30:30||4565||4564.5||4565||4564.5|198
1635780640000|2021-11-01 15:30:40|4565|4564|4566|4565|4566|4565|4564.5|4563.5|1013
1635780650000|2021-11-01 15:30:50|4566.5|4566|4567|4566|4567.5|4566.5|4566.5|4566|49
1635780660000|2021-11-01 15:31:00|4566.5|4565.5|4566|4565|4567|4566.5|4565.5|4565|1893
1635780680000|2021-11-01 15:31:20|4565.5|4564.5|4565|4564|4566|4564.5|4564.5|4564|381
1635780690000|2021-11-01 15:31:30|4564.5||4565||4565||4564.5||0
1635780700000|2021-11-01 15:31:40|4565.5|4564.5|4565.5|4564.5|4565.5|4565|4565.5|4564.5|104
1635780710000|2021-11-01 15:31:50|4566|4565|4566|4565|4566.5|4565.5|4565.5|4565|385
1635780720000|2021-11-01 15:32:00|4565.5|4564.5|4565.5|4565|4565.5|4565|4565|4564.5|1137
1635780730000|2021-11-01 15:32:10|4566|4565.5|4566|4565.5|4567|4566|4566|4565|1059
1635780740000|2021-11-01 15:32:20|4565.5|4565|4565.5|4564.5|4566|4565|4564.5|4564|1340
1635780750000|2021-11-01 15:32:30|4566|4565|4566.5|4565.5|4567|4566|4565.5|4565|864
1635780760000|2021-11-01 15:32:40|4566|4565|4565.5|4564.5|4566|4565|4565.5|4564.5|299
1635780770000|2021-11-01 15:32:50|4566|4565|4565|4564|4566|4565|4564.5|4564|1036
1635780780000|2021-11-01 15:33:00|4564.5||4565||4565||4564.5||105
1635780800000|2021-11-01 15:33:20|4564.5|4563.5|4564|4563.5|4564.5|4563.5|4564|4563|612
1635780810000|2021-11-01 15:33:30|4564.5|4563|4563.5|4562|4564.5|4563|4563|4562|712
1635780820000|2021-11-01 15:33:40|4563|4562.5|4563.5|4562.5|4563.5|4563|4563|4562.5|754
1635780830000|2021-11-01 15:33:50||4563||4562.5||4563||4562.5|43
1635780840000|2021-11-01 15:34:00|4563|4563|4563.5|4562.5|4563.5|4563|4563|4562|277
1635780850000|2021-11-01 15:34:10|4564|4563|4564.5|4563.5|4564.5|4563.5|4564|4562.5|473
1635780860000|2021-11-01 15:34:20|4565.5|4564|4565.5|4564.5|4566|4565|4565|4564|112
1635780870000|2021-11-01 15:34:30|4566|4565|4567|4566|4567.5|4566|4566|4564.5|1606
1635780880000|2021-11-01 15:34:40|4567.5|4566.5|4568|4566.5|4569|4567.5|4567|4566.5|1102
1635780890000|2021-11-01 15:34:50|4567.5|4566|4568|4566.5|4568|4566.5|4567|4566|1531
1635780900000|2021-11-01 15:35:00|4568.5|4567|4569.5|4568|4569.5|4568.5|4568|4567|2503
1635780910000|2021-11-01 15:35:10|4570|4568.5|4570.5|4569|4570.5|4569.5|4569.5|4568.5|143
1635780920000|2021-11-01 15:35:20|4571|4569.5|4571.5|4570|4571.5|4570.5|4571|4569.5|734
1635780930000|2021-11-01 15:35:30|4571|4569.5|4569.5|4568.5|4571|4569.5|4569|4568|905
1635780940000|2021-11-01 15:35:40|4569|4568|4569|4568|4569.5|4568.5|4568.5|4568|454
1635780950000|2021-11-01 15:35:50|||||||||70
1635780960000|2021-11-01 15:36:00|4568.5|4567.5|4568|4566.5|4568.5|4567.5|4567|4566.5|1702
1635780970000|2021-11-01 15:36:10|4567.5|4567|4567.5|4566.5|4567.5|4567|4567|4566.5|192
1635780980000|2021-11-01 15:36:20|4568|4567|4569|4568|4569|4568|4568|4566.5|914
1635780990000|2021-11-01 15:36:30|4569.5|4568.5|4569.5|4568.5|4569.5|4569|4569|4568|694
1635781000000|2021-11-01 15:36:40|4569|4569|4568|4566.5|4569|4569|4567.5|4566.5|2288
1635781010000|2021-11-01 15:36:50|4567.5|4567|4567.5|4566|4567.5|4567|4567|4566|2423
1635781020000|2021-11-01 15:37:00|4567|4565.5|4567|4566|4567|4566|4567|4565.5|20
1635781030000|2021-11-01 15:37:10|4567.5|4566.5|4567.5|4566.5|4567.5|4567|4567.5|4566|1058
1635781040000|2021-11-01 15:37:20|4567|4566|4567|4565.5|4567.5|4566|4566.5|4565.5|400
1635781060000|2021-11-01 15:37:40|4566.5|4564.5|4566|4565|4566.5|4565|4565.5|4564|622
1635781080000|2021-11-01 15:38:00|4565.5|4564.5|4566|4565|4566|4565|4565.5|4564.5|342
1635781090000|2021-11-01 15:38:10|4565.5|4564.5|4565.5|4564.5|4566|4565|4565.5|4564.5|18
1635781100000|2021-11-01 15:38:20|4566|4565|4565.5|4565|4567|4566|4565.5|4565|2608
1635781110000|2021-11-01 15:38:30|4566|4564.5|4565.5|4565|4566|4565|4565.5|4564.5|859
1635781120000|2021-11-01 15:38:40||4564.5||4564.5||4564.5||4564.5|40
1635781130000|2021-11-01 15:38:50|4565||4565||4565||4565||89
1635781140000|2021-11-01 15:39:00|4564.5|4564|4564.5|4563.5|4565|4564|4564.5|4563|704
1635781150000|2021-11-01 15:39:10|||||||||54
1635781160000|2021-11-01 15:39:20||4564||4564||4564||4563.5|281
1635781170000|2021-11-01 15:39:30|4565|4564.5|4566|4565|4566|4565|4565|4564|1018
1635781180000|2021-11-01 15:39:40|||||||||200
1635781190000|2021-11-01 15:39:50|4565.5|4566|4566.5|4566|4567|4566|4565.5|4565|2139
1635781200000|2021-11-01 15:40:00|4567|4566.5|4566|4565|4567.5|4567|4566|4565|4552
1635781210000|2021-11-01 15:40:10|4566.5|4565.5|4566.5|4565.5|4567.5|4567|4566.5|4565|8239
1635781220000|2021-11-01 15:40:20||4566||4565.5||4566||4565.5|625
1635781230000|2021-11-01 15:40:30|4567|4566|4567|4565.5|4567|4566.5|4566.5|4565.5|839
1635781240000|2021-11-01 15:40:40||4566||4565.5||4566||4565.5|61
1635781250000|2021-11-01 15:40:50|4566.5|4565|4564.5|4563|4566.5|4565|4564.5|4563|2095
1635781260000|2021-11-01 15:41:00||4564||4563||4564||4563|384
1635781270000|2021-11-01 15:41:10|4565|4563.5|4565|4563.5|4565|4564.5|4565|4563.5|240
1635781280000|2021-11-01 15:41:20|4564.5|4564|4565|4564|4565|4564|4564.5|4563.5|616
1635781290000|2021-11-01 15:41:30|4565.5|4564.5|4566|4565|4566.5|4565|4565.5|4564|657
1635781300000|2021-11-01 15:41:40|4566.5|4565.5|4566|4565|4566.5|4565.5|4566|4565|387
1635781310000|2021-11-01 15:41:50|4566.5|4565.5|4566.5|4565.5|4566.5|4565.5|4566.5|4565.5|178
1635781320000|2021-11-01 15:42:00|4567|4566|4568.5|4567|4568.5|4567|4566.5|4566|499
1635781330000|2021-11-01 15:42:10|4568|4566.5|4567.5|4566.5|4568|4566.5|4567|4566.5|287
1635781350000|2021-11-01 15:42:30||4567||4566.5||4567||4566.5|116
1635781360000|2021-11-01 15:42:40|||||||||71
1635781370000|2021-11-01 15:42:50|4568|4567|4568.5|4567|4569|4567.5|4567.5|4567|391
1635781380000|2021-11-01 15:43:00|||||||||36
1635781390000|2021-11-01 15:43:10||4567.5||4567||4567.5||4567|136
1635781400000|2021-11-01 15:43:20|||||||||24
1635781410000|2021-11-01 15:43:30||4567.5||4567||4567.5||4567|687
1635781420000|2021-11-01 15:43:40|4569|4567.5|4569|4568.5|4570|4569|4569|4567.5|1511
1635781430000|2021-11-01 15:43:50|4568.5|4568|4569|4568|4569|4568|4568.5|4568|442
1635781440000|2021-11-01 15:44:00|||||||||100
1635781460000|2021-11-01 15:44:20|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|4568|4567.5|1506
1635781470000|2021-11-01 15:44:30|4569|4568|4568.5|4567.5|4569|4568|4568.5|4567.5|624
1635781480000|2021-11-01 15:44:40|||||||||116
1635781490000|2021-11-01 15:44:50|4569|4568|4568.5|4567.5|4569.5|4568.5|4568.5|4567.5|1807
1635781500000|2021-11-01 15:45:00|4568|4567|4568.5|4567.5|4568.5|4567.5|4567.5|4567|1703
1635781510000|2021-11-01 15:45:10|4568|4567|4568.5|4567|4568.5|4567|4567|4566.5|1720
1635781520000|2021-11-01 15:45:20|4569|4567.5|4569.5|4568.5|4570|4569|4568.5|4567.5|1399
1635781530000|2021-11-01 15:45:30|4570|4569|4570|4569|4570|4569.5|4570|4568.5|539
1635781540000|2021-11-01 15:45:40|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|288
1635781550000|2021-11-01 15:45:50|4570||4569.5||4570||4569.5||0
1635781560000|2021-11-01 15:46:00|4569|4568|4569|4568|4569|4568|4568.5|4568|163
1635781600000|2021-11-01 15:46:40|4568.5|4567.5|4568|4567|4568.5|4567.5|4568|4567|1191
1635781610000|2021-11-01 15:46:50|4568.5|4567.5|4569|4568|4569|4568.5|4568.5|4567.5|1583
1635781630000|2021-11-01 15:47:10||4568.5||4568||4568.5||4568|0
1635781640000|2021-11-01 15:47:20|4569.5|4568.5|4570|4569.5|4570|4569.5|4569|4568|1626
1635781650000|2021-11-01 15:47:30||4569||4569.5||4569.5||4569|63
1635781660000|2021-11-01 15:47:40|4570.5|4570|4572|4570.5|4572.5|4571.5|4570.5|4569.5|2099
1635781680000|2021-11-01 15:48:00|4571.5||4572||4572||4571.5||67
1635781690000|2021-11-01 15:48:10|||||||||320
1635781700000|2021-11-01 15:48:20|4571.5|4571|4571.5|4570.5|4571.5|4571|4571.5|4570.5|153
1635781710000|2021-11-01 15:48:30||4571||4570.5||4571||4570.5|221
1635781720000|2021-11-01 15:48:40|4571|4570|4570.5|4569.5|4571|4570.5|4570.5|4569.5|2148
1635781730000|2021-11-01 15:48:50|4570|4569|4570|4569|4570|4569.5|4569.5|4569|830
1635781750000|2021-11-01 15:49:10|4569.5||4570||4570||4569.5||161
1635781760000|2021-11-01 15:49:20|4569.5|4568.5|4569.5|4568.5|4569.5|4569|4569|4568.5|924
1635781770000|2021-11-01 15:49:30|4570|4569|4571|4570.5|4571.5|4570.5|4570|4568.5|2489
1635781780000|2021-11-01 15:49:40|4571.5|4570|4571|4570|4571.5|4570|4571|4570|813
1635781790000|2021-11-01 15:49:50|4571.5|4570.5|4571|4570|4571.5|4570.5|4571|4570|1152
1635781800000|2021-11-01 15:50:00|4570.5|4569.5|4569.5|4569|4571.5|4571|4569.5|4569|8179
1635781810000|2021-11-01 15:50:10|4570|4568.5|4570.5|4569|4571|4570.5|4570|4568.5|6954
1635781820000|2021-11-01 15:50:20|4571|4570|4572.5|4572|4572.5|4572|4570.5|4570|4922
1635781830000|2021-11-01 15:50:30|4572|4571.5|4570|4569|4572|4571.5|4569.5|4568.5|10901
1635781840000|2021-11-01 15:50:40|4569.5|4568.5|4569.5|4568.5|4570|4569|4569|4568.5|993
1635781850000|2021-11-01 15:50:50|4569|4568|4569|4568|4569|4568|4568.5|4567.5|1732
1635781860000|2021-11-01 15:51:00|4569.5|4568.5|4569.5|4568.5|4569.5|4569|4569|4568.5|814
1635781870000|2021-11-01 15:51:10|4570|4569|4570.5|4568.5|4571|4569.5|4569.5|4568.5|1845
1635781880000|2021-11-01 15:51:20|4570||4570||4570||4570||0
1635781890000|2021-11-01 15:51:30|4569.5||4570||4570||4569.5||0
1635781910000|2021-11-01 15:51:50|4570.5|4569|4570|4569|4570.5|4570|4570|4569|1202
1635781920000|2021-11-01 15:52:00|4570.5|4569.5|4571|4570|4572|4570.5|4570.5|4569.5|2548
1635781930000|2021-11-01 15:52:10|4570.5|4569.5|4571|4570.5|4571|4570.5|4570|4569|3549
1635781940000|2021-11-01 15:52:20|||||||||158
1635781950000|2021-11-01 15:52:30|4571.5|4571|4571.5|4570.5|4571.5|4571|4571|4570.5|601
1635781970000|2021-11-01 15:52:50|4571|4570|4571|4570.5|4571|4570.5|4570.5|4570|643
1635781980000|2021-11-01 15:53:00|4571.5|4571|4571.5|4571|4572|4571.5|4571|4571|724
1635781990000|2021-11-01 15:53:10|4572|4571.5|4572|4571|4573|4572|4571.5|4571|8190
1635782000000|2021-11-01 15:53:20|4572.5|4572|4572|4571.5|4572.5|4572|4571.5|4571|4213
1635782010000|2021-11-01 15:53:30|4571.5|4571|4571.5|4570.5|4571.5|4571|4571.5|4570.5|473
1635782020000|2021-11-01 15:53:40||4571||4570.5||4571||4570.5|66
1635782030000|2021-11-01 15:53:50|4572|4571|4571.5|4570.5|4572|4571|4571.5|4570.5|466
1635782040000|2021-11-01 15:54:00|4572|4571|4571.5|4570.5|4572|4571|4571.5|4570.5|449
1635782050000|2021-11-01 15:54:10|4571|4570|4570|4569.5|4571|4570.5|4570|4569.5|3969
1635782060000|2021-11-01 15:54:20|||||||||100
1635782070000|2021-11-01 15:54:30|4570.5|4570|4571.5|4570.5|4571.5|4570.5|4570.5|4570|1046
1635782080000|2021-11-01 15:54:40|4572|4571|4572|4571|4572|4571|4572|4571|1906
1635782090000|2021-11-01 15:54:50|4571.5|4570.5|4572|4571|4572|4571|4571.5|4570.5|1368
1635782100000|2021-11-01 15:55:00|4571.5|4570.5|4572|4571|4572|4571|4571.5|4570.5|842
1635782120000|2021-11-01 15:55:20|4572.5|4571.5|4572.5|4571.5|4572.5|4572|4572.5|4571.5|1449
1635782150000|2021-11-01 15:55:50|4572|4571|4572|4571|4572|4571|4571.5|4571|715
1635782160000|2021-11-01 15:56:00||4571.5||4571||4571.5||4571|33
1635782180000|2021-11-01 15:56:20|4572.5|4571.5|4573.5|4573|4573.5|4573|4572|4571|2493
1635782190000|2021-11-01 15:56:30||4572.5||4572.5||4572.5||4572.5|281
1635782200000|2021-11-01 15:56:40|||||||||160
1635782220000|2021-11-01 15:57:00|4574|4573|4575|4574|4575|4574|4573.5|4573|1222
1635782230000|2021-11-01 15:57:10|4576|4574.5|4575|4574.5|4576|4575|4575|4574.5|570
1635782240000|2021-11-01 15:57:20|4576|4575|4575.5|4574.5|4576|4575|4575|4574.5|373
1635782250000|2021-11-01 15:57:30|4576|4575|4576|4575|4576|4575.5|4576|4574.5|392
1635782260000|2021-11-01 15:57:40||4575.5||4575||4575.5||4575|348
1635782270000|2021-11-01 15:57:50|4575.5||4576||4576||4575.5||887
1635782280000|2021-11-01 15:58:00|4576.5|4575.5|4577|4576|4577|4576|4576.5|4575.5|667
1635782290000|2021-11-01 15:58:10|||||||||1
1635782310000|2021-11-01 15:58:30|4577.5|4576.5|4578|4577.5|4578|4577.5|4577|4576.5|1127
1635782320000|2021-11-01 15:58:40|4579|4578|4578|4577.5|4579|4578|4578|4577.5|974
1635782330000|2021-11-01 15:58:50||4577||4577||4577.5||4577|1078
1635782340000|2021-11-01 15:59:00|4577.5|4576.5|4577|4576|4577.5|4576.5|4577|4576|1675
1635782360000|2021-11-01 15:59:20|4577.5|4576.5|4578|4576.5|4578|4577|4577|4576.5|1262
1635782380000|2021-11-01 15:59:40|4577.5||4577||4577.5||4577||770
1635782390000|2021-11-01 15:59:50|||||||||140
1635782400000|2021-11-01 16:00:00|4576.5|4576|4575.5|4574.5|4577|4576|4575.5|4574.5|3497
1635782410000|2021-11-01 16:00:10|4576|4575|4575.5|4574.5|4576|4575|4575|4574.5|3192
1635782420000|2021-11-01 16:00:20|||||||||100
1635782430000|2021-11-01 16:00:30|4575|4574|4575.5|4574.5|4575.5|4574.5|4575|4574|973
1635782440000|2021-11-01 16:00:40|4576|4575|4577|4576|4577|4576|4576|4575|2674
1635782450000|2021-11-01 16:00:50|4577.5|4576.5|4577.5|4576.5|4577.5|4576.5|4577|4576.5|283
1635782460000|2021-11-01 16:01:00|4577|4576|4577.5|4576.5|4577.5|4576.5|4577|4576|686
1635782470000|2021-11-01 16:01:10|4578|4577|4578|4577|4578|4577.5|4577.5|4576.5|1191
1635782480000|2021-11-01 16:01:20||4577.5||4577||4577.5||4577|343
1635782490000|2021-11-01 16:01:30|4578.5|4577.5|4578.5|4577.5|4580|4578.5|4578|4577.5|2428
1635782500000|2021-11-01 16:01:40|4578|4577|4574.5|4573.5|4578|4577|4570|4569.5|24692
1635782510000|2021-11-01 16:01:50|4575|4573|4570|4569|4575.5|4574|4570|4569|20499
1635782520000|2021-11-01 16:02:00|4570.5|4569.5|4571.5|4570.5|4572.5|4571|4570|4569|5194
1635782540000|2021-11-01 16:02:20|4571||4571.5||4571.5||4571||370
1635782550000|2021-11-01 16:02:30|4571||4571||4571||4571||98
1635782560000|2021-11-01 16:02:40|4570.5|4570|4571|4570|4571|4570.5|4570.5|4570|1187
1635782570000|2021-11-01 16:02:50|4570.5|4569.5|4570.5|4569.5|4571|4569.5|4570.5|4569.5|640
1635782580000|2021-11-01 16:03:00|4571|4570|4571|4569.5|4571.5|4570.5|4570.5|4569.5|1305
1635782590000|2021-11-01 16:03:10|4570.5|4570|4571|4569.5|4571|4570|4570.5|4569.5|483
1635782600000|2021-11-01 16:03:20|4570|4569|4570|4569|4571|4569|4570|4569|371
1635782610000|2021-11-01 16:03:30|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|123
1635782620000|2021-11-01 16:03:40|4569|4569|4569|4568|4569|4569|4568.5|4568|1324
1635782630000|2021-11-01 16:03:50|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|4569.5|4568|523
1635782640000|2021-11-01 16:04:00|||||||||45
1635782660000|2021-11-01 16:04:20|4570|4569|4569.5|4568.5|4570|4569.5|4569.5|4568.5|883
1635782670000|2021-11-01 16:04:30|||||||||100
1635782680000|2021-11-01 16:04:40|4569|4568|4566.5|4565.5|4569|4568|4566.5|4565.5|4757
1635782690000|2021-11-01 16:04:50|4567|4566|4567|4566.5|4567|4566.5|4567|4566|655
1635782700000|2021-11-01 16:05:00|4566.5|4566|4567.5|4566.5|4567.5|4567|4566.5|4565.5|1115
1635782710000|2021-11-01 16:05:10|4568|4567|4568|4567|4568.5|4567.5|4568|4567|950
1635782720000|2021-11-01 16:05:20|4568.5|4567.5|4568|4567|4568.5|4567.5|4568|4567|1086
1635782730000|2021-11-01 16:05:30|4567.5|4566.5|4567.5|4566.5|4567.5|4567|4567|4566.5|1349
1635782740000|2021-11-01 16:05:40||4567||4566.5||4567||4566.5|356
1635782750000|2021-11-01 16:05:50||4567||4566.5||4567||4566.5|1214
1635782760000|2021-11-01 16:06:00||4567||4566.5||4567||4566.5|804
1635782770000|2021-11-01 16:06:10|4567|4566|4567|4566|4567|4566.5|4567|4566|1205
1635782780000|2021-11-01 16:06:20|4566.5|4566.5|4567.5|4566.5|4567.5|4566.5|4566.5|4566.5|491
1635782790000|2021-11-01 16:06:30|||||||||6
1635782800000|2021-11-01 16:06:40|4567|4566|4567|4566|4567|4566|4566.5|4566|243
1635782810000|2021-11-01 16:06:50|4566.5|4566.5|4567.5|4566|4567.5|4566.5|4566.5|4566|613
1635782820000|2021-11-01 16:07:00||4566.5||4566.5||4566.5||4566.5|1
1635782830000|2021-11-01 16:07:10|||||||||156
1635782840000|2021-11-01 16:07:20|4567||4567.5||4567.5||4567||11
1635782850000|2021-11-01 16:07:30|4568|4567|4568.5|4567.5|4568.5|4567.5|4568|4566.5|737
1635782860000|2021-11-01 16:07:40|4569|4568|4569.5|4568.5|4569.5|4568.5|4569|4567.5|347
1635782870000|2021-11-01 16:07:50|4570|4569|4571|4569.5|4571.5|4570.5|4570|4569|2723
1635782890000|2021-11-01 16:08:10|4570.5|4570.5|4570.5|4569.5|4570.5|4570.5|4570.5|4569.5|55
1635782900000|2021-11-01 16:08:20|4571||4571||4571||4571||134
1635782910000|2021-11-01 16:08:30|4571.5|4570|4572|4571|4572.5|4571.5|4571.5|4569.5|3062
1635782920000|2021-11-01 16:08:40|4571.5|4570.5|4571.5|4570.5|4571.5|4570.5|4571.5|4570.5|269
1635782940000|2021-11-01 16:09:00|4572|4571|4571.5|4571|4572|4571.5|4571.5|4571|374
1635782950000|2021-11-01 16:09:10|4571|4570.5|4570|4569|4571.5|4570.5|4569.5|4568.5|2550
1635782960000|2021-11-01 16:09:20|4569.5|4568.5|4569.5|4568.5|4570|4569.5|4569|4568.5|1183
1635782970000|2021-11-01 16:09:30|4570|4568|4568|4567|4570|4568.5|4567.5|4566|6270
1635782980000|2021-11-01 16:09:40|4567.5|4567.5|4566|4565.5|4568|4567.5|4566|4565.5|581
1635782990000|2021-11-01 16:09:50|4566.5|4566.5|4566|4565|4567|4566.5|4565|4564.5|7922
1635783000000|2021-11-01 16:10:00|4566.5|4565.5|4569.5|4568|4569.5|4568.5|4566.5|4565.5|455
1635783010000|2021-11-01 16:10:10|4569|4567.5|4568|4567|4569|4567.5|4568|4567|473
1635783020000|2021-11-01 16:10:20|4568.5|4567.5|4569|4567.5|4569|4568|4568.5|4567|244
1635783030000|2021-11-01 16:10:30|4569.5|4568|4569.5|4568.5|4569.5|4568.5|4569|4567.5|147
1635783040000|2021-11-01 16:10:40|4570|4569|4569.5|4568.5|4570|4569|4569.5|4568.5|284
1635783050000|2021-11-01 16:10:50||4569||4569||4569||4569|0
1635783060000|2021-11-01 16:11:00|4570|4569.5|4570.5|4569.5|4570.5|4569.5|4570|4569.5|843
1635783070000|2021-11-01 16:11:10|4571|4570|4570.5|4569.5|4571|4570|4570.5|4569.5|912
1635783080000|2021-11-01 16:11:20|4570|4570|4570|4569.5|4570.5|4570|4570|4569|842
1635783090000|2021-11-01 16:11:30|4570.5||4570||4570.5||4570||197
1635783100000|2021-11-01 16:11:40|4570.5||4570.5||4570.5||4570||0
1635783110000|2021-11-01 16:11:50|4571|4570|4570.5|4570|4571|4570|4570.5|4569.5|176
1635783120000|2021-11-01 16:12:00|4571|4570.5|4572|4570.5|4572.5|4570.5|4571|4570|399
1635783130000|2021-11-01 16:12:10|4572.5|4571|4572.5|4571|4573|4572|4572|4570.5|1548
1635783140000|2021-11-01 16:12:20|4573|4571.5|4572.5|4572|4573|4572.5|4572.5|4571.5|1027
1635783150000|2021-11-01 16:12:30|4573|4572.5|4572.5|4571.5|4574|4572.5|4572.5|4571.5|389
1635783160000|2021-11-01 16:12:40||4572||4571.5||4572||4571.5|390
1635783170000|2021-11-01 16:12:50|4572|4571|4573|4571.5|4573|4572|4572|4571|1615
1635783180000|2021-11-01 16:13:00|4573.5|4572|4573|4571.5|4573.5|4572|4573|4571.5|223
1635783190000|2021-11-01 16:13:10||4572||4572||4572||4571.5|260
1635783200000|2021-11-01 16:13:20|4572.5|4571.5|4573|4572|4573|4572|4572.5|4571.5|612
1635783210000|2021-11-01 16:13:30|4572.5|4571.5|4572.5|4571|4573|4571.5|4572|4571|1192
1635783230000|2021-11-01 16:13:50|4572|4570.5|4571|4569.5|4572|4571|4570.5|4569.5|2042
1635783240000|2021-11-01 16:14:00|4571.5|4570|4572|4570.5|4572|4571|4571|4569.5|1257
1635783250000|2021-11-01 16:14:10|4571.5|4570|4571|4570|4571.5|4570.5|4571|4570|624
1635783260000|2021-11-01 16:14:20||4569.5||4569.5||4569.5||4569.5|3
1635783270000|2021-11-01 16:14:30|4570.5|4569|4570.5|4569|4571|4569|4569.5|4568.5|478
1635783280000|2021-11-01 16:14:40|4570|4568.5|4570.5|4569.5|4570.5|4570|4569|4568.5|3169
1635783290000|2021-11-01 16:14:50||4569||4569||4569||4569|15
1635783300000|2021-11-01 16:15:00|4570|4568.5|4569.5|4568.5|4570|4568.5|4569|4568.5|1232
1635783310000|2021-11-01 16:15:10|4569|4568|4569.5|4568.5|4569.5|4568.5|4568.5|4568|725
1635783320000|2021-11-01 16:15:20|4569|4568|4568.5|4567.5|4569|4568|4568.5|4567.5|1268
1635783330000|2021-11-01 16:15:30||4568||4567.5||4568||4567.5|723
1635783350000|2021-11-01 16:15:50|4568|4567|4568|4567|4568.5|4567|4568|4567|853
1635783360000|2021-11-01 16:16:00|4568.5|4567.5|4569|4568.5|4569.5|4568.5|4568|4567.5|1404
1635783370000|2021-11-01 16:16:10||4568||4568||4568.5||4568|49
1635783380000|2021-11-01 16:16:20||4568.5||4568.5||4568.5||4568.5|271
1635783400000|2021-11-01 16:16:40|4568.5|4568|4567.5|4566.5|4568.5|4568|4567|4566.5|1581
1635783410000|2021-11-01 16:16:50|4568|4567|4569.5|4568.5|4570|4569|4567.5|4567|5344
1635783420000|2021-11-01 16:17:00|4570|4569|4568.5|4567.5|4570.5|4570|4568.5|4567.5|6562
1635783430000|2021-11-01 16:17:10|4568|4567|4568|4567|4568.5|4568|4568|4567|3305
1635783440000|2021-11-01 16:17:20|4567.5|4566.5|4567.5|4566|4567.5|4566.5|4567|4566|1365
1635783450000|2021-11-01 16:17:30|4567||4567||4567||4567||0
1635783460000|2021-11-01 16:17:40|4566.5|4565.5|4567|4566|4567.5|4566.5|4566.5|4565.5|2246
1635783470000|2021-11-01 16:17:50|4566.5|4565.5|4567|4566|4567|4566|4566.5|4565.5|842
1635783480000|2021-11-01 16:18:00|4567.5|4567|4568|4566.5|4568|4567|4567|4566|981
1635783490000|2021-11-01 16:18:10|4567.5||4568||4568||4567.5||0
1635783500000|2021-11-01 16:18:20|4568.5|4567|4570|4569|4570.5|4569|4568|4567|2634
1635783510000|2021-11-01 16:18:30|4570.5|4569.5|4569|4568|4570.5|4569.5|4569|4568|1056
1635783520000|2021-11-01 16:18:40|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|335
1635783530000|2021-11-01 16:18:50|4569|4568|4569|4568|4569|4568.5|4568.5|4568|483
1635783540000|2021-11-01 16:19:00|4568.5|4567.5|4568.5|4567.5|4569|4567.5|4568.5|4567.5|493
1635783550000|2021-11-01 16:19:10|||||||||246
1635783560000|2021-11-01 16:19:20|4569|4568.5|4568.5|4567.5|4569|4568.5|4568.5|4567.5|415
1635783570000|2021-11-01 16:19:30|||||||||150
1635783590000|2021-11-01 16:19:50|4569|4568|4569|4567.5|4569.5|4568.5|4568.5|4567.5|1624
1635783600000|2021-11-01 16:20:00||4568||4568||4568||4568|71
1635783610000|2021-11-01 16:20:10||4568.5||4568||4568.5||4568|510
1635783620000|2021-11-01 16:20:20|4569.5|4568.5|4569.5|4569|4569.5|4569|4569.5|4568.5|746
1635783630000|2021-11-01 16:20:30|4570|4568.5|4569.5|4568.5|4570|4568.5|4569|4568.5|791
1635783640000|2021-11-01 16:20:40|4570|4569|4570|4569|4570|4569|4569.5|4569|1627
1635783650000|2021-11-01 16:20:50|4570.5|4569.5|4571|4569.5|4571|4569.5|4570.5|4569.5|191
1635783660000|2021-11-01 16:21:00|4570.5|4570|4570|4569|4571|4570|4570|4569|520
1635783670000|2021-11-01 16:21:10||4569.5||4569.5||4569.5||4569.5|84
1635783680000|2021-11-01 16:21:20|4570.5|4570|4570.5|4570|4570.5|4570|4570|4570|313
1635783690000|2021-11-01 16:21:30|4571|4570.5|4571|4570.5|4571|4570.5|4571|4570.5|318
1635783700000|2021-11-01 16:21:40|4571.5|4571|4572.5|4571|4572.5|4571|4571|4571|824
1635783720000|2021-11-01 16:22:00|4572|4570.5|4570.5|4569.5|4572|4570.5|4570.5|4569.5|4786
1635783730000|2021-11-01 16:22:10|||||||||183
1635783770000|2021-11-01 16:22:50||4570||4569.5||4570||4569.5|392
1635783790000|2021-11-01 16:23:10|4570|4569|4570|4569|4570|4569|4570|4569|754
1635783800000|2021-11-01 16:23:20||4569.5||4569||4569.5||4569|264
1635783810000|2021-11-01 16:23:30|4569.5|4568.5|4569.5|4568.5|4570|4569|4569|4568.5|607
1635783820000|2021-11-01 16:23:40||4569||4568.5||4569||4568.5|4
1635783840000|2021-11-01 16:24:00|4570|4569|4569|4568.5|4570.5|4569|4569|4568.5|726
1635783850000|2021-11-01 16:24:10||4568||4568.5||4568.5||4568|447
1635783860000|2021-11-01 16:24:20|4568.5|4568|4569|4568|4569|4568|4568.5|4568|800
1635783870000|2021-11-01 16:24:30|4568.5||4569||4569||4568.5||592
1635783880000|2021-11-01 16:24:40|||||||||217
1635783890000|2021-11-01 16:24:50|4568.5|4567.5|4568.5|4567.5|4568.5|4568|4567.5|4567|1044
1635783900000|2021-11-01 16:25:00|4569|4568|4569|4568|4569|4568|4569|4568|543
1635783910000|2021-11-01 16:25:10|4569.5|4568.5|4570|4569|4570|4569|4569.5|4568.5|177
1635783920000|2021-11-01 16:25:20|||||||||1
1635783930000|2021-11-01 16:25:30|||||||||145
1635783950000|2021-11-01 16:25:50|4569.5|4568.5|4569.5|4568.5|4569.5|4569|4569.5|4568.5|837
1635783960000|2021-11-01 16:26:00|4570|4569|4570|4569.5|4570|4569.5|4569.5|4569|310
1635783970000|2021-11-01 16:26:10|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|121
1635783980000|2021-11-01 16:26:20|4569||4569||4569||4569||611
1635783990000|2021-11-01 16:26:30|||||||||149
1635784000000|2021-11-01 16:26:40|4568.5|4568|4569|4568|4569|4568|4568.5|4568|192
1635784010000|2021-11-01 16:26:50||4568.5||4568.5||4568.5||4568.5|99
1635784020000|2021-11-01 16:27:00|4568.5|4568|4569.5|4568.5|4569.5|4568.5|4568.5|4568|920
1635784050000|2021-11-01 16:27:30||4569||4568.5||4569||4568.5|888
1635784060000|2021-11-01 16:27:40|4569|4568|4569|4568.5|4569.5|4568.5|4568.5|4568|909
1635784070000|2021-11-01 16:27:50|4569.5||4569.5||4569.5||4569.5||216
1635784080000|2021-11-01 16:28:00|4569||4569||4569||4569||433
1635784090000|2021-11-01 16:28:10|4568.5|4568|4568|4567|4568.5|4568|4568|4567|2083
1635784100000|2021-11-01 16:28:20|4567.5|4566.5|4567|4566|4567.5|4567|4567|4566|530
1635784110000|2021-11-01 16:28:30|4566.5|4565.5|4566.5|4565.5|4566.5|4565.5|4566.5|4565.5|409
1635784120000|2021-11-01 16:28:40|4566||4566||4566||4566||129
1635784130000|2021-11-01 16:28:50|4565.5|4565|4565.5|4565|4565.5|4565.5|4565.5|4565|245
1635784140000|2021-11-01 16:29:00|4566|4565.5|4567.5|4566.5|4567.5|4566.5|4566|4565|1499
1635784150000|2021-11-01 16:29:10|||||||||74
1635784160000|2021-11-01 16:29:20|4568|4567|4569|4568.5|4569|4568.5|4568|4567|261
1635784170000|2021-11-01 16:29:30|4568.5|4568|4568.5|4568|4568.5|4568|4568.5|4567.5|40673
1635784180000|2021-11-01 16:29:40|4569||4569.5||4569.5||4569||263
1635784190000|2021-11-01 16:29:50|4570|4568.5|4570.5|4569.5|4571|4569.5|4570|4568.5|1503
1635840010000|2021-11-02 08:00:10|4497|4495.5|4499.5|4495|4500|4499|4496|4491.5|102619
1635840020000|2021-11-02 08:00:20|4499|4494|4494.5|4490|4499|4494|4492.5|4490|3311
1635840030000|2021-11-02 08:00:30|4494|4489|4493|4490.5|4496|4490.5|4486.5|4486|2627
1635840040000|2021-11-02 08:00:40|4492.5|4490|4488.5|4484.5|4493|4490.5|4485.5|4483|8603
1635840050000|2021-11-02 08:00:50|4488|4483|4488.5|4484.5|4490.5|4484.5|4482.5|4480|6519
1635840060000|2021-11-02 08:01:00|4488|4485.5|4485.5|4483.5|4492|4489.5|4485|4483.5|9009
1635840070000|2021-11-02 08:01:10|4485|4484.5|4485|4482|4485.5|4484.5|4485|4482|576
1635840080000|2021-11-02 08:01:20|4484.5|4481|4483.5|4480|4486.5|4485|4482.5|4480|3425
1635840090000|2021-11-02 08:01:30|4483|4479|4481|4478.5|4483.5|4480|4481|4478|1466
1635840100000|2021-11-02 08:01:40|4480.5|4478|4478.5|4476|4480.5|4478|4478|4476|888
1635840110000|2021-11-02 08:01:50|4478|4475|4475.5|4473|4478|4475.5|4474.5|4472.5|1976
1635840120000|2021-11-02 08:02:00|4476|4473.5|4486|4482|4486.5|4482|4475.5|4473|2937
1635840130000|2021-11-02 08:02:10|4487.5|4482.5|4494.5|4490|4496|4493|4486|4482.5|4518
1635840140000|2021-11-02 08:02:20|4495|4489.5|4494.5|4490|4500|4496.5|4494.5|4488.5|2858
1635840150000|2021-11-02 08:02:30|4495|4491|4489|4487|4496|4494|4488.5|4486.5|1806
1635840160000|2021-11-02 08:02:40|4488.5|4485.5|4486|4483.5|4488.5|4485.5|4486|4483.5|1597
1635840170000|2021-11-02 08:02:50|4486.5|4483|4484|4481.5|4486.5|4483|4483|4481|546
1635840180000|2021-11-02 08:03:00|4483.5|4481|4481.5|4478.5|4484|4483|4481.5|4478.5|1017
1635840190000|2021-11-02 08:03:10|4481|4479|4481|4477|4482.5|4481|4478.5|4476|1992
1635840200000|2021-11-02 08:03:20|4480|4476.5|4479.5|4477|4481|4479|4476|4473.5|7967
1635840210000|2021-11-02 08:03:30|4479|4476.5|4478.5|4476|4479|4476.5|4477|4475.5|3147
1635840220000|2021-11-02 08:03:40|4478|4474.5|4474|4470.5|4478|4474.5|4474|4470.5|5407
1635840230000|2021-11-02 08:03:50|4472|4470|4467|4465|4472|4470|4467|4465|1691
1635840240000|2021-11-02 08:04:00|4465.5|4464|4452.5|4449.5|4467|4464|4449.5|4446.5|26239
1635840250000|2021-11-02 08:04:10|4453.5|4450|4460.5|4457.5|4465.5|4462|4452.5|4450|4259
1635840260000|2021-11-02 08:04:20|4461|4457|4466|4463.5|4466|4463.5|4460.5|4457|2556
1635840270000|2021-11-02 08:04:30|4468|4464|4466.5|4463.5|4468|4465.5|4465.5|4462|2343
1635840280000|2021-11-02 08:04:40|4468.5|4464|4469|4465|4469|4466.5|4468|4463.5|388
1635840290000|2021-11-02 08:04:50|4468.5|4465.5|4466.5|4462|4468.5|4468|4466.5|4462|1406
1635840300000|2021-11-02 08:05:00|4466|4462.5|4464|4462|4469|4466.5|4464|4462|2680
1635840310000|2021-11-02 08:05:10|4464.5|4462.5|4469|4465.5|4469|4467|4463.5|4462.5|2125
1635840320000|2021-11-02 08:05:20|4468.5|4466|4470.5|4468|4471|4468|4467|4466|956
1635840330000|2021-11-02 08:05:30|||||||||199
1635840340000|2021-11-02 08:05:40|4471|4468.5|4475|4471.5|4476.5|4473|4471|4468.5|349
1635840350000|2021-11-02 08:05:50|4474.5|4472|4471|4468|4475|4473.5|4470.5|4468|1989
1635840360000|2021-11-02 08:06:00|4470.5|4467.5|4467.5|4465.5|4470.5|4467.5|4465|4463|2265
1635840370000|2021-11-02 08:06:10|4468.5|4466.5|4471.5|4468|4472|4468|4468.5|4466.5|1869
1635840380000|2021-11-02 08:06:20|4472|4468.5|4473|4469|4473|4469|4471.5|4468.5|57
1635840390000|2021-11-02 08:06:30|4473.5|4470|4473|4472|4474|4472|4471|4469.5|2929
1635840400000|2021-11-02 08:06:40|4474|4471.5|4466|4463.5|4474|4471.5|4465.5|4463.5|2642
1635840410000|2021-11-02 08:06:50|4465.5|4464|4466|4463.5|4467.5|4465.5|4465|4463.5|793
1635840420000|2021-11-02 08:07:00|4465.5|4462|4464|4462.5|4465.5|4462.5|4463.5|4462|396
1635840430000|2021-11-02 08:07:10|4463.5|4462|4463.5|4462|4463.5|4462|4463.5|4462|80
1635840440000|2021-11-02 08:07:20|4463|4461|4461.5|4460|4463.5|4461.5|4461.5|4460|1780
1635840450000|2021-11-02 08:07:30|4461|4459.5|4463|4462.5|4464.5|4462.5|4460|4457|2787
1635840460000|2021-11-02 08:07:40|4465|4463|4464.5|4462|4466.5|4464|4464.5|4461|407
1635840470000|2021-11-02 08:07:50|4464|4461.5|4468|4465|4468.5|4466.5|4464|4461.5|3400
1635840480000|2021-11-02 08:08:00|4467.5|4467.5|4467|4464.5|4469.5|4468|4465|4463.5|3631
1635840490000|2021-11-02 08:08:10|4466.5|4464|4468.5|4467|4470|4467.5|4466|4463.5|1331
1635840500000|2021-11-02 08:08:20|4468|4466.5|4466|4464|4469|4466.5|4466|4463|341
1635840510000|2021-11-02 08:08:30|4465.5|4463|4461.5|4459|4466.5|4463|4461.5|4458.5|1088
1635840520000|2021-11-02 08:08:40|4461|4458.5|4459|4457|4461|4459|4458.5|4455.5|2032
1635840530000|2021-11-02 08:08:50|4459.5|4457.5|4455.5|4453.5|4459.5|4457.5|4455.5|4453.5|1313
1635840540000|2021-11-02 08:09:00|4455|4453|4456|4454|4457|4456|4454.5|4453|3325
1635840550000|2021-11-02 08:09:10|4455.5|4453.5|4460|4457.5|4460.5|4458|4453.5|4452|4273
1635840560000|2021-11-02 08:09:20|4459|4458|4459.5|4457|4460|4458|4458.5|4456|1063
1635840570000|2021-11-02 08:09:30|4459|4457.5|4460|4457.5|4460|4458|4459|4457|328
1635840580000|2021-11-02 08:09:40|4460.5|4458|4460.5|4457.5|4461|4460|4460|4457.5|457
1635840590000|2021-11-02 08:09:50||4457||4458||4458||4457|50
1635840600000|2021-11-02 08:10:00|4461|4458.5|4461|4460|4461|4460|4461|4458.5|587
1635840610000|2021-11-02 08:10:10|4461.5|4460.5|4464|4461.5|4468.5|4467|4461.5|4460.5|3240
1635840620000|2021-11-02 08:10:20|4463|4460.5|4459.5|4457.5|4463|4461|4458|4457|2002
1635840630000|2021-11-02 08:10:30|4459|4457|4456.5|4454.5|4459|4457|4456|4454.5|914
1635840640000|2021-11-02 08:10:40|4456|4453.5|4455|4453|4456|4453.5|4454.5|4452.5|111
1635840650000|2021-11-02 08:10:50|4455.5|4453.5|4456|4453.5|4456|4453.5|4455|4453.5|5
1635840660000|2021-11-02 08:11:00|4455.5|4453|4457.5|4455.5|4457.5|4455.5|4455.5|4453|719
1635840670000|2021-11-02 08:11:10|4457|4455|4461|4458|4462.5|4460|4456.5|4453.5|2037
1635840680000|2021-11-02 08:11:20|4461.5|4458.5|4461|4458.5|4461.5|4458.5|4460|4458|12518
1635840690000|2021-11-02 08:11:30|4461.5|4461|4460.5|4458|4461.5|4461|4458.5|4457|2588
1635840700000|2021-11-02 08:11:40|4461|4458.5|4462.5|4461|4464.5|4461.5|4460|4458.5|3836
1635840710000|2021-11-02 08:11:50||4460.5||4459.5||4460.5||4459|2
1635840720000|2021-11-02 08:12:00|4463|4459|4464.5|4462|4465|4463.5|4463|4459|587
1635840730000|2021-11-02 08:12:10|4464||4464||4464||4464||763
1635840740000|2021-11-02 08:12:20|4463.5|4461|4459|4457|4463.5|4461|4458.5|4457|2220
1635840750000|2021-11-02 08:12:30|4458.5|4456.5|4459.5|4457.5|4459.5|4457.5|4458|4455.5|616
1635840760000|2021-11-02 08:12:40|4460|4458|4460|4458|4460|4458.5|4459.5|4457.5|1081
1635840770000|2021-11-02 08:12:50|4460.5|4458.5|4462|4460|4463|4461|4460.5|4458.5|1849
1635840780000|2021-11-02 08:13:00|4462.5|4460.5|4457.5|4455|4462.5|4460.5|4456.5|4455|3071
1635840790000|2021-11-02 08:13:10|4458|4454.5|4458|4456|4458.5|4456|4457|4454.5|98
1635840800000|2021-11-02 08:13:20|||||||||510
1635840810000|2021-11-02 08:13:30|4457|4455.5|4456|4454|4457.5|4455.5|4454|4453.5|4296
1635840820000|2021-11-02 08:13:40|4457|4455|4457|4455.5|4457|4455.5|4456.5|4455|233
1635840830000|2021-11-02 08:13:50|4456.5|4455|4452.5|4451.5|4457|4455.5|4452|4450.5|4686
1635840840000|2021-11-02 08:14:00|4453|4452|4450.5|4449|4454.5|4452.5|4450|4448|4764
1635840850000|2021-11-02 08:14:10|4451|4450|4450|4449|4451.5|4450.5|4450|4449|2483
1635840860000|2021-11-02 08:14:20|4450.5|4449.5|4450|4448|4452|4450|4449.5|4447|1156
1635840870000|2021-11-02 08:14:30|4449.5|4448.5|4447.5|4446|4449.5|4448.5|4446.5|4445.5|1550
1635840880000|2021-11-02 08:14:40|4447|4445.5|4446.5|4444.5|4447|4445.5|4446.5|4444.5|413
1635840890000|2021-11-02 08:14:50|4446||4446.5||4446.5||4446||25
1635840900000|2021-11-02 08:15:00|4446|4444|4442.5|4440.5|4446|4444|4442.5|4440.5|2041
1635840910000|2021-11-02 08:15:10|4442|4441|4443|4442|4443.5|4442.5|4441.5|4440.5|2913
1635840920000|2021-11-02 08:15:20|4443.5|4441.5|4442|4440|4443.5|4441.5|4442|4440|332
1635840930000|2021-11-02 08:15:30|4441.5|4440.5|4439.5|4438|4442.5|4441|4439|4438|5963
1635840940000|2021-11-02 08:15:40|4439|4438.5|4439.5|4438|4440|4439|4439|4438|959
1635840950000|2021-11-02 08:15:50|4439|4437.5|4438.5|4438|4439|4438|4437.5|4436|1698
1635840960000|2021-11-02 08:16:00|4439|4438.5|4439.5|4438|4439.5|4438.5|4438.5|4438|1119
1635840970000|2021-11-02 08:16:10|4439|4437|4439|4437.5|4439|4437.5|4438|4436|1691
1635840980000|2021-11-02 08:16:20|4439.5|4438|4438|4437|4440|4439|4438|4437|1889
1635840990000|2021-11-02 08:16:30|4437.5|4436|4438.5|4437|4439|4438|4437.5|4436|741
1635841000000|2021-11-02 08:16:40|4438|4436.5|4438|4437|4438.5|4438|4437.5|4436.5|2463
1635841010000|2021-11-02 08:16:50|4438.5|4437.5|4443.5|4441.5|4444|4441.5|4438.5|4437.5|23422
1635841020000|2021-11-02 08:17:00|4444|4442|4443.5|4442.5|4446|4444|4442.5|4441|4166
1635841030000|2021-11-02 08:17:10|4444|4443|4445.5|4444.5|4445.5|4445|4444|4443|19617
1635841040000|2021-11-02 08:17:20|4445|4443.5|4443.5|4442|4445|4444|4443|4442|1002
1635841050000|2021-11-02 08:17:30|4444.5|4442.5|4445.5|4444|4445.5|4444.5|4443.5|4442|911
1635841060000|2021-11-02 08:17:40|4446|4444.5|4448|4445.5|4448.5|4446.5|4446|4444.5|1420
1635841070000|2021-11-02 08:17:50|4447.5|4445|4447|4444.5|4447.5|4445.5|4446|4444.5|2276
1635841080000|2021-11-02 08:18:00|4446|4445|4447|4445|4447.5|4446|4446|4444.5|488
1635841090000|2021-11-02 08:18:10|4447.5|4446|4453|4451|4453|4451|4447|4445|3854
1635841100000|2021-11-02 08:18:20|4453.5|4451.5|4448.5|4447|4453.5|4452|4448.5|4447|3136
1635841110000|2021-11-02 08:18:30|4449.5|4447.5|4453|4451|4453.5|4453|4449.5|4447.5|1721
1635841120000|2021-11-02 08:18:40|4452.5|4451.5|4453|4451|4453|4451.5|4452|4451|107
1635841130000|2021-11-02 08:18:50|4453.5|4451.5|4453.5|4452|4456.5|4454.5|4453|4451|2835
1635841140000|2021-11-02 08:19:00|4453|4451.5|4452.5|4451|4453|4451.5|4451|4450|1310
1635841150000|2021-11-02 08:19:10|4453|4451.5|4458|4456.5|4458|4457|4453|4451.5|4889
1635841160000|2021-11-02 08:19:20|4458.5|4457|4456.5|4454.5|4461.5|4459.5|4455.5|4454|3724
1635841170000|2021-11-02 08:19:30|4455|4454|4454|4452.5|4456.5|4454.5|4453.5|4452|3384
1635841180000|2021-11-02 08:19:40|4454.5|4453|4456.5|4455|4457.5|4455.5|4454.5|4453|2674
1635841190000|2021-11-02 08:19:50|4456|4454.5|4454.5|4452.5|4456.5|4454.5|4454.5|4452.5|1569
1635841200000|2021-11-02 08:20:00|4453.5|4452|4450.5|4449.5|4453.5|4452|4449.5|4448.5|3456
1635841210000|2021-11-02 08:20:10|||||||||45
1635841220000|2021-11-02 08:20:20|4451|4450|4454|4452.5|4455|4454|4450.5|4450|2344
1635841230000|2021-11-02 08:20:30|4453.5|4452|4453.5|4452.5|4454.5|4453.5|4452.5|4451.5|2451
1635841240000|2021-11-02 08:20:40|4452.5|4452|4451.5|4450|4452.5|4452|4450.5|4449.5|623
1635841250000|2021-11-02 08:20:50|4450|4449.5|4449.5|4448|4450.5|4450|4448.5|4447.5|1519
1635841260000|2021-11-02 08:21:00|4449|4447|4451|4449.5|4451.5|4450.5|4449|4446.5|1676
1635841270000|2021-11-02 08:21:10|4450.5|4448.5|4448|4445.5|4451|4449.5|4448|4445.5|681
1635841280000|2021-11-02 08:21:20|4447.5|4446|4447|4446|4447.5|4446|4447|4446|482
1635841290000|2021-11-02 08:21:30|4447.5|4447|4446|4445|4447.5|4447|4446|4445|7549
1635841300000|2021-11-02 08:21:40|4445.5|4445.5|4444.5|4442.5|4445.5|4445.5|4444.5|4442.5|660
1635841310000|2021-11-02 08:21:50|4443.5|4442|4442|4440.5|4443.5|4442|4442|4440|274
1635841320000|2021-11-02 08:22:00|4442.5|4441|4443|4441.5|4443.5|4442.5|4442.5|4440.5|1171
1635841330000|2021-11-02 08:22:10|4443.5|4442|4444.5|4442|4445.5|4444|4443.5|4441.5|1314
1635841340000|2021-11-02 08:22:20||4441.5||4442.5||4442.5||4441.5|54
1635841360000|2021-11-02 08:22:40||4442||4442||4442||4441.5|1
1635841370000|2021-11-02 08:22:50|4444|4442.5|4446|4445|4446|4445|4443.5|4442.5|518
1635841380000|2021-11-02 08:23:00|4447|4445.5|4448|4446|4448.5|4446.5|4447|4445.5|2976
1635841390000|2021-11-02 08:23:10|4447.5|4445.5|4447|4445.5|4447.5|4445.5|4447|4445.5|0
1635841400000|2021-11-02 08:23:20|4446.5|4444|4444.5|4443|4446.5|4445.5|4444|4443|1611
1635841410000|2021-11-02 08:23:30|4444|4443.5|4443.5|4441.5|4444|4443.5|4442|4440|840
1635841420000|2021-11-02 08:23:40|4444|4442|4447|4445.5|4447|4445.5|4444|4441.5|1214
1635841430000|2021-11-02 08:23:50|4446.5|4445|4446|4443.5|4448|4446.5|4446|4443.5|787
1635841450000|2021-11-02 08:24:10|4445.5|4444|4445.5|4444|4446|4445|4445|4444|518
1635841460000|2021-11-02 08:24:20||4444.5||4444||4444.5||4444|392
1635841470000|2021-11-02 08:24:30|4446|4444.5|4447|4445.5|4447|4446|4446|4444|1815
1635841480000|2021-11-02 08:24:40|4446.5|4446|4445.5|4443.5|4447|4446|4445.5|4443.5|369
1635841490000|2021-11-02 08:24:50|4445|4444|4445.5|4444|4446|4445|4444.5|4443.5|636
1635841500000|2021-11-02 08:25:00|4446|4445|4444|4443|4447|4445.5|4442|4440.5|2214
1635841510000|2021-11-02 08:25:10|4443.5|4442.5|4443.5|4442.5|4445|4443|4443.5|4442|1191
1635841520000|2021-11-02 08:25:20|4443|4442|4441|4439.5|4443|4442|4441|4439.5|1256
1635841530000|2021-11-02 08:25:30|4442|4440|4442|4441|4442|4441|4442|4440|82
1635841540000|2021-11-02 08:25:40|4442.5|4441.5|4446.5|4445.5|4446.5|4445.5|4442|4441|1401
1635841550000|2021-11-02 08:25:50|4446|4444.5|4442.5|4441|4446|4444.5|4442.5|4441|388
1635841560000|2021-11-02 08:26:00|4442|4440.5|4440.5|4438.5|4442|4440.5|4440|4438.5|3032
1635841570000|2021-11-02 08:26:10|4440|4438|4437|4435.5|4440.5|4439|4437|4435.5|2397
1635841580000|2021-11-02 08:26:20|4436.5|4435|4436|4434.5|4437|4435.5|4435|4434|1036
1635841590000|2021-11-02 08:26:30|4435.5|4434|4435.5|4434|4435.5|4434|4434|4432.5|601
1635841600000|2021-11-02 08:26:40|4435|4433.5|4435|4433|4435|4433.5|4435|4433|159
1635841610000|2021-11-02 08:26:50|4437|4435|4437.5|4435|4439|4437|4437|4435|222
1635841620000|2021-11-02 08:27:00|4436.5|4434|4437.5|4435|4437.5|4435.5|4436.5|4433.5|100
1635841630000|2021-11-02 08:27:10|4439|4436|4439|4437|4439|4437|4439|4436|94
1635841640000|2021-11-02 08:27:20|4440|4438|4443.5|4441|4444|4442|4440|4438|161
1635841650000|2021-11-02 08:27:30|4443|4441.5|4442|4440.5|4443.5|4441.5|4442|4440.5|68
1635841660000|2021-11-02 08:27:40|4440|4440|4439|4437|4440|4440|4439|4437|77
1635841670000|2021-11-02 08:27:50|4440.5|4438.5|4439.5|4437.5|4440.5|4438.5|4439.5|4437.5|100
1635841680000|2021-11-02 08:28:00|4439|4436.5|4436|4434.5|4439|4436.5|4436|4433.5|354
1635841690000|2021-11-02 08:28:10|4435.5|4433.5|4435.5|4434|4435.5|4434|4435.5|4433.5|350
1635841700000|2021-11-02 08:28:20|4436.5|4435.5|4439|4436|4439|4436|4436.5|4435.5|351
1635841710000|2021-11-02 08:28:30|4438.5|4437|4438|4436|4438.5|4437|4437.5|4435.5|0
1635841730000|2021-11-02 08:28:50|4437.5|4435.5|4437.5|4435.5|4437.5|4436|4437.5|4435.5|136
1635841740000|2021-11-02 08:29:00|4437|4435|4433|4431|4437|4435|4433|4431|308
1635841750000|2021-11-02 08:29:10|4432.5|4429.5|4433.5|4431.5|4433.5|4431.5|4431|4429.5|200
1635841760000|2021-11-02 08:29:20|4433|4430.5|4433|4431.5|4433|4431.5|4433|4430.5|187
1635841770000|2021-11-02 08:29:30|4434.5|4432.5|4433|4431|4436|4433.5|4433|4431|150
1635841780000|2021-11-02 08:29:40|4434|4432|4433|4431.5|4435|4433|4433|4431.5|351
1635841790000|2021-11-02 08:29:50|4433.5|4431|4433|4431|4434|4431|4433|4431|59
1635841800000|2021-11-02 08:30:00|4434|4431.5|4432|4430|4434|4431.5|4431|4430|449
1635841810000|2021-11-02 08:30:10|4432.5|4430.5|4433|4431|4433.5|4431.5|4432.5|4430.5|315
1635841820000|2021-11-02 08:30:20|4433.5|4431.5|4435|4432.5|4435|4432.5|4433.5|4431.5|98
1635841830000|2021-11-02 08:30:30|4434.5||4435||4435||4434.5||0
1635841840000|2021-11-02 08:30:40|4436|4433|4436|4434|4436.5|4434|4435|4433|12
1635841850000|2021-11-02 08:30:50|4434|4432.5|4433|4431|4434|4432.5|4432|4430|227
1635841860000|2021-11-02 08:31:00|4431.5|4429.5|4432|4430.5|4432|4430.5|4430.5|4429.5|721
1635841870000|2021-11-02 08:31:10|4433|4431|4432|4430|4433|4431|4432|4430|74
1635841880000|2021-11-02 08:31:20||4430.5||4430.5||4430.5||4430|0
1635841890000|2021-11-02 08:31:30|4430|4428.5|4434|4432|4434|4432|4430|4428.5|399
1635841900000|2021-11-02 08:31:40|4434.5|4432.5|4433|4432|4434.5|4432.5|4433|4431|2457
1635841910000|2021-11-02 08:31:50|4434|4433|4437|4434.5|4437|4434.5|4434|4433|221
1635841920000|2021-11-02 08:32:00|4437.5|4435|4438.5|4436.5|4438.5|4436.5|4437.5|4434.5|40
1635841930000|2021-11-02 08:32:10|4439|4437.5|4436.5|4434.5|4439|4437.5|4436.5|4434.5|110
1635841940000|2021-11-02 08:32:20|4437|4435|4436.5|4434.5|4437.5|4435.5|4436.5|4434.5|126
1635841960000|2021-11-02 08:32:40|4436|4433|4439|4437.5|4441.5|4439|4435|4433|225
1635841970000|2021-11-02 08:32:50|4438.5|4437|4437.5|4436|4438.5|4437|4437.5|4435.5|112
1635841980000|2021-11-02 08:33:00|4437|4435.5|4437|4435.5|4437|4435.5|4437|4435.5|0
1635841990000|2021-11-02 08:33:10|4436.5|4435|4437.5|4435.5|4437.5|4436|4436.5|4435|163
1635842000000|2021-11-02 08:33:20|||||||||35
1635842010000|2021-11-02 08:33:30|4438.5|4436|4438.5|4436.5|4438.5|4436.5|4438|4436|59
1635842040000|2021-11-02 08:34:00|4438|4437|4440|4438|4440|4438|4438|4437|61
1635842050000|2021-11-02 08:34:10|4439.5|4437.5|4437|4435|4439.5|4437.5|4437|4435|216
1635842060000|2021-11-02 08:34:20|4437.5|4435.5|4439.5|4437.5|4439.5|4437.5|4437.5|4435.5|263
1635842070000|2021-11-02 08:34:30|4440|4438|4440.5|4439|4440.5|4439|4440|4438|0
1635842080000|2021-11-02 08:34:40|4440|4438|4440|4438|4440|4439|4440|4438|0
1635842090000|2021-11-02 08:34:50|4439.5|4436.5|4438|4435.5|4439.5|4436.5|4438|4435.5|79
1635842100000|2021-11-02 08:35:00|4437.5|4435|4437.5|4435.5|4437.5|4435.5|4437|4435|218
1635842110000|2021-11-02 08:35:10|4438.5|4436.5|4438|4436|4438.5|4436.5|4438|4436|0
1635842120000|2021-11-02 08:35:20|4437|4435.5|4436|4433.5|4437|4435.5|4436|4433.5|186
1635842130000|2021-11-02 08:35:30|4435|4433|4436|4434|4436|4434|4435|4433|0
1635842140000|2021-11-02 08:35:40|4435|4433.5|4435|4433.5|4435|4433.5|4435|4433.5|17
1635842150000|2021-11-02 08:35:50|4435.5|4433|4437|4435.5|4437|4435.5|4435.5|4433|44
1635842160000|2021-11-02 08:36:00|4439.5|4435|4438|4436.5|4440|4437|4438|4435|236
1635842170000|2021-11-02 08:36:10|4438.5|4437|4439|4436.5|4440|4438|4438.5|4436.5|267
1635842180000|2021-11-02 08:36:20|4439.5|4437.5|4440|4437.5|4440.5|4438.5|4439.5|4437.5|114
1635842190000|2021-11-02 08:36:30|4439.5|4436.5|4438|4436.5|4440|4436.5|4438|4436.5|45
1635842200000|2021-11-02 08:36:40|4437.5|4435.5|4438.5|4436.5|4438.5|4436.5|4437.5|4435.5|94
1635842210000|2021-11-02 08:36:50|4438||4438||4438||4438||150
1635842220000|2021-11-02 08:37:00|4436|4436|4436|4434.5|4436|4436|4436|4434|67
1635842230000|2021-11-02 08:37:10|4435.5|4434|4434.5|4433|4435.5|4434|4434.5|4433|712
1635842240000|2021-11-02 08:37:20|4435|4434|4435|4433|4435.5|4434|4435|4433|164
1635842250000|2021-11-02 08:37:30|4437|4434|4438|4436|4438.5|4436|4436.5|4434|258
1635842260000|2021-11-02 08:37:40|4439|4435|4439|4437|4439|4437|4439|4435|85
1635842270000|2021-11-02 08:37:50|4440|4438|4440|4438|4440.5|4438|4440|4438|148
1635842290000|2021-11-02 08:38:10|4440.5|4438.5|4440|4438.5|4440.5|4438.5|4440|4438.5|48
1635842300000|2021-11-02 08:38:20|4440.5|4439|4443.5|4441.5|4443.5|4441.5|4440.5|4439|228
1635842310000|2021-11-02 08:38:30|4444|4442|4443|4441|4444|4442|4443|4441|53
1635842320000|2021-11-02 08:38:40|4440|4439|4441|4438.5|4441|4439|4439|4438|351
1635842330000|2021-11-02 08:38:50|4440.5||4440||4441||4440||0
1635842340000|2021-11-02 08:39:00|4440.5|4439|4440.5|4439|4440.5|4439|4440.5|4439|86
1635842350000|2021-11-02 08:39:10|4442|4440|4444|4441|4444|4441|4442|4440|78
1635842360000|2021-11-02 08:39:20|4443|4442|4442.5|4441|4443|4442|4442.5|4441|138
1635842370000|2021-11-02 08:39:30|||||||||352
1635842380000|2021-11-02 08:39:40|4443|4441.5|4441.5|4440|4443|4441.5|4441.5|4440|43
1635842390000|2021-11-02 08:39:50|4440.5|4439.5|4440|4438|4440.5|4439.5|4440|4438|4
1635842400000|2021-11-02 08:40:00|4440.5|4440|4441.5|4439.5|4442.5|4440|4440.5|4439.5|0
1635842410000|2021-11-02 08:40:10|4440.5|4438.5|4441.5|4439.5|4441.5|4439.5|4440|4438.5|0
1635842420000|2021-11-02 08:40:20|4441|4438.5|4440.5|4438.5|4441|4438.5|4440.5|4438.5|65
1635842430000|2021-11-02 08:40:30|4440|4436.5|4438.5|4436.5|4440|4436.5|4438.5|4436.5|18
1635842440000|2021-11-02 08:40:40|4438|4436|4438|4436|4438|4436|4438|4436|0
1635842450000|2021-11-02 08:40:50|4437.5|4436.5|4438|4436.5|4438|4436.5|4437.5|4436.5|186
1635842470000|2021-11-02 08:41:10|4440|4436|4440|4438|4440|4438|4440|4436|181
1635842480000|2021-11-02 08:41:20|4440.5|4438.5|4440.5|4438.5|4440.5|4438.5|4440.5|4438.5|12
1635842490000|2021-11-02 08:41:30|4440|4439|4441.5|4439.5|4442|4440|4440|4439|115
1635842500000|2021-11-02 08:41:40||4440||4440||4440||4440|0
1635842510000|2021-11-02 08:41:50|4441|4439.5|4441|4439|4441|4439.5|4441|4439|0
1635842520000|2021-11-02 08:42:00|4440||4440.5||4440.5||4440||0
1635842530000|2021-11-02 08:42:10||4439.5||4439||4439.5||4439|0
1635842540000|2021-11-02 08:42:20|4440||4440||4440||4440||8
1635842550000|2021-11-02 08:42:30|4439.5|4438.5|4437|4435|4439.5|4438.5|4436.5|4435|1256
1635842560000|2021-11-02 08:42:40|4436.5|4435.5|4437|4435.5|4437|4435.5|4436.5|4435.5|261
1635842570000|2021-11-02 08:42:50|4436.5|4436|4435.5|4434|4436.5|4436|4435.5|4433.5|650
1635842580000|2021-11-02 08:43:00|4435|4433.5|4434|4433.5|4435|4433.5|4434|4433.5|934
1635842590000|2021-11-02 08:43:10||4433||4432.5||4433||4432|1
1635842600000|2021-11-02 08:43:20||4433||4433||4433.5||4433|211
1635842610000|2021-11-02 08:43:30|4433.5|4432.5|4435.5|4435|4436|4435|4433|4432.5|1490
1635842630000|2021-11-02 08:43:50|4436|4434.5|4434|4432.5|4436|4434.5|4433.5|4432.5|727
1635842640000|2021-11-02 08:44:00|4433.5||4433.5||4433.5||4433.5||30
1635842650000|2021-11-02 08:44:10||4433||4432.5||4433||4432.5|1875
1635842660000|2021-11-02 08:44:20|4433|4432|4432.5|4431|4433.5|4432|4432.5|4431|667
1635842670000|2021-11-02 08:44:30|4433|4431.5|4433.5|4432.5|4433.5|4432.5|4433|4431.5|556
1635842680000|2021-11-02 08:44:40|||||||||118
1635842690000|2021-11-02 08:44:50|4434|4433|4439|4437|4439|4437|4434|4433|2108
1635842700000|2021-11-02 08:45:00|4439.5|4437.5|4440.5|4439|4440.5|4439|4439|4437.5|1099
1635842710000|2021-11-02 08:45:10|4441|4439.5|4439|4436|4441.5|4440|4439|4436|906
1635842720000|2021-11-02 08:45:20||4437.5||4437||4437.5||4437|108
1635842730000|2021-11-02 08:45:30|4438.5|4436|4436.5|4435.5|4438.5|4437|4436.5|4435|89
1635842740000|2021-11-02 08:45:40|4436|4435|4436|4435|4436|4435|4436|4434|567
1635842750000|2021-11-02 08:45:50|4435.5|4435.5|4435|4433|4435.5|4435.5|4435|4432.5|236
1635842760000|2021-11-02 08:46:00|4434.5|4432.5|4434|4432.5|4434.5|4432.5|4434|4432.5|201
1635842770000|2021-11-02 08:46:10|4433.5|4431.5|4430|4429|4433.5|4432|4429.5|4427.5|3677
1635842780000|2021-11-02 08:46:20|4429.5|4429.5|4429.5|4428.5|4430|4429.5|4429.5|4428.5|505
1635842790000|2021-11-02 08:46:30|4429|4427.5|4431|4430|4432|4430.5|4429|4427.5|2071
1635842800000|2021-11-02 08:46:40|||||||||193
1635842810000|2021-11-02 08:46:50|4430.5|4429.5|4432|4429.5|4432|4429.5|4429|4427.5|952
1635842820000|2021-11-02 08:47:00|4431.5|4430|4430|4429|4431.5|4430.5|4430|4428.5|1107
1635842830000|2021-11-02 08:47:10|4429.5|4428.5|4426|4424|4429.5|4428.5|4424|4423|7162
1635842840000|2021-11-02 08:47:20|4426.5|4423.5|4427|4425.5|4427|4425.5|4426.5|4423.5|232
1635842850000|2021-11-02 08:47:30|4426.5|4425|4425|4424|4426.5|4425|4425|4424|314
1635842860000|2021-11-02 08:47:40|4424.5|4424.5|4423|4422.5|4425|4424.5|4423|4421.5|1294
1635842870000|2021-11-02 08:47:50|4422.5|4422|4421.5|4420|4422.5|4422|4421|4419.5|1493
1635842880000|2021-11-02 08:48:00|4421|4419.5|4419|4417.5|4421|4419.5|4419|4417|447
1635842890000|2021-11-02 08:48:10|4419.5|4417|4421|4419.5|4421|4420|4419|4416.5|3231
1635842900000|2021-11-02 08:48:20|4420.5|4419|4420|4418.5|4420.5|4419|4420|4418.5|466
1635842910000|2021-11-02 08:48:30|4419.5||4420||4420||4419.5||25
1635842920000|2021-11-02 08:48:40|4419|4418|4418|4417.5|4420|4418|4418|4416.5|1967
1635842930000|2021-11-02 08:48:50||4417||4417||4417||4416.5|140
1635842940000|2021-11-02 08:49:00|4417.5|4416.5|4416.5|4415|4417.5|4416.5|4416.5|4415|866
1635842950000|2021-11-02 08:49:10|4416||4416||4416||4415.5||245
1635842960000|2021-11-02 08:49:20|4415.5|4414|4415|4413.5|4416|4414.5|4415|4413|555
1635842970000|2021-11-02 08:49:30|4414.5|4414|4416|4415|4416|4415|4414.5|4414|1557
1635842980000|2021-11-02 08:49:40|4416.5|4416.5|4416.5|4415|4417.5|4416.5|4416.5|4414.5|500
1635842990000|2021-11-02 08:49:50|4417|4415.5|4418.5|4417|4418.5|4417|4416.5|4415.5|287
1635843000000|2021-11-02 08:50:00||4417.5||4417||4417.5||4417|249
1635843010000|2021-11-02 08:50:10|4419|4417.5|4419.5|4418|4421|4419|4418.5|4417|822
1635843020000|2021-11-02 08:50:20|4420.5|4418.5|4420.5|4418|4420.5|4418.5|4420.5|4418|226
1635843030000|2021-11-02 08:50:30|4419.5|4417.5|4413.5|4412.5|4419.5|4417.5|4413.5|4412.5|2632
1635843040000|2021-11-02 08:50:40|4414|4413|4413.5|4413|4414|4413|4413.5|4413|1019
1635843050000|2021-11-02 08:50:50|4414|4412.5|4415.5|4415|4415.5|4415|4414|4412.5|1497
1635843060000|2021-11-02 08:51:00|4415|4414|4417.5|4416|4417.5|4416|4414.5|4413.5|2565
1635843070000|2021-11-02 08:51:10|4417|4415.5|4415|4414|4417|4415.5|4415|4414|392
1635843080000|2021-11-02 08:51:20|4414.5|4413.5|4413.5|4412.5|4414.5|4413.5|4413|4411.5|2376
1635843090000|2021-11-02 08:51:30|4414.5|4413|4414.5|4413|4414.5|4413|4414.5|4412.5|193
1635843100000|2021-11-02 08:51:40|4413.5|4412.5|4412|4410.5|4414.5|4412.5|4411.5|4410|2377
1635843110000|2021-11-02 08:51:50|4411.5|4410|4410|4408.5|4411.5|4410|4410|4408|2554
1635843120000|2021-11-02 08:52:00|4411|4409|4413.5|4412|4414.5|4413|4410.5|4409|2656
1635843130000|2021-11-02 08:52:10|||||||||202
1635843140000|2021-11-02 08:52:20|4414|4412.5|4414|4412.5|4415.5|4414.5|4414|4412|3446
1635843150000|2021-11-02 08:52:30|4413.5|4413|4415.5|4414|4416.5|4414.5|4413.5|4412.5|2754
1635843170000|2021-11-02 08:52:50|4415|4413.5|4412|4410.5|4415|4413.5|4411|4410.5|3362
1635843180000|2021-11-02 08:53:00|4413|4411|4412.5|4411.5|4413|4411.5|4412|4411|1111
1635843190000|2021-11-02 08:53:10|4413|4412|4412|4410.5|4413|4412|4409.5|4408|4048
1635843200000|2021-11-02 08:53:20|4413|4411|4416.5|4414.5|4416.5|4414.5|4413|4411|3835
1635843210000|2021-11-02 08:53:30|||||||||192
1635843220000|2021-11-02 08:53:40|4416|4414|4416|4414.5|4416|4414.5|4416|4414|1
1635843230000|2021-11-02 08:53:50|4415.5|4414|4410.5|4409|4415.5|4414.5|4410|4409|2785
1635843240000|2021-11-02 08:54:00|4411.5|4409.5|4410.5|4409.5|4412|4410.5|4410|4409|12927
1635843250000|2021-11-02 08:54:10|4411|4409|4408.5|4406.5|4411|4409.5|4408.5|4406|3317
1635843260000|2021-11-02 08:54:20|4409|4407|4411|4409|4411|4409|4407|4406.5|4924
1635843270000|2021-11-02 08:54:30|4410.5|4408.5|4408|4406.5|4410.5|4410|4408|4406.5|2660
1635843280000|2021-11-02 08:54:40|4409|4407|4409|4407|4409|4408|4409|4406.5|1166
1635843290000|2021-11-02 08:54:50||4407.5||4407.5||4407.5||4407.5|59
1635843300000|2021-11-02 08:55:00|4410|4408|4410.5|4409|4410.5|4409|4409.5|4408|998
1635843310000|2021-11-02 08:55:10|4411.5|4409.5|4411.5|4410|4412|4410|4411.5|4409|453
1635843320000|2021-11-02 08:55:20|4411|4409.5|4405.5|4404|4411|4409.5|4405.5|4404|5524
1635843330000|2021-11-02 08:55:30|4405|4403.5|4407.5|4406|4407.5|4406|4401|4400.5|9373
1635843340000|2021-11-02 08:55:40|4408.5|4406.5|4408.5|4406.5|4409.5|4408|4408|4406.5|2506
1635843350000|2021-11-02 08:55:50|4409|4407|4410.5|4409|4411|4409|4409|4407|603
1635843360000|2021-11-02 08:56:00|4411|4409.5|4411|4409|4412|4409.5|4410|4409|922
1635843370000|2021-11-02 08:56:10|4410|4408.5|4407|4405.5|4410|4409|4402|4400|20707
1635843380000|2021-11-02 08:56:20|4407.5|4406|4408|4406.5|4409.5|4408|4407.5|4406|1630
1635843390000|2021-11-02 08:56:30|4409|4407|4406.5|4405.5|4410|4408|4405.5|4404.5|5231
1635843400000|2021-11-02 08:56:40|4407|4406|4406|4404.5|4408|4406|4403.5|4402.5|5663
1635843410000|2021-11-02 08:56:50|4406.5|4406|4406.5|4405|4406.5|4406|4405.5|4405|880
1635843420000|2021-11-02 08:57:00|4407|4405.5|4409|4407|4409.5|4407|4407|4405.5|944
1635843430000|2021-11-02 08:57:10|4408.5|4406.5|4408.5|4407|4408.5|4407|4406|4404.5|5294
1635843440000|2021-11-02 08:57:20|4408|4406.5|4408.5|4407.5|4409|4407.5|4408|4406.5|1348
1635843450000|2021-11-02 08:57:30|4408|4407|4407.5|4406|4408|4407|4407|4405.5|2994
1635843460000|2021-11-02 08:57:40|4408.5|4406.5|4408.5|4407|4408.5|4407|4408.5|4406.5|422
1635843470000|2021-11-02 08:57:50|4408|4407.5|4408.5|4407|4408.5|4407.5|4408|4407|585
1635843480000|2021-11-02 08:58:00|4409|4407.5|4408.5|4407.5|4410|4408|4408.5|4407|1656
1635843490000|2021-11-02 08:58:10|4408|4407|4408.5|4406|4408.5|4407|4407|4405|1141
1635843500000|2021-11-02 08:58:20|4408|4406.5|4408|4406|4408|4406.5|4406|4405|1026
1635843510000|2021-11-02 08:58:30|4408.5|4406.5|4408.5|4407|4410|4408.5|4408.5|4406.5|1571
1635843520000|2021-11-02 08:58:40|4408|4406|4407.5|4406|4408|4406|4407.5|4406|29
1635843530000|2021-11-02 08:58:50|4407|4405.5|4408|4406|4408|4406|4406.5|4405.5|702
1635843540000|2021-11-02 08:59:00|4407.5|4405.5|4406.5|4405.5|4408|4405.5|4406.5|4405.5|272
1635843550000|2021-11-02 08:59:10|4407|4406|4407.5|4406|4407.5|4406.5|4405.5|4404|2785
1635843560000|2021-11-02 08:59:20|4408|4406.5|4416|4414|4416.5|4414|4408|4406|7538
1635843570000|2021-11-02 08:59:30|4415.5|4413.5|4414.5|4413|4415.5|4414.5|4413.5|4412.5|6019
1635843580000|2021-11-02 08:59:40|4415|4413.5|4413.5|4411.5|4415|4413.5|4412.5|4410.5|1993
1635843590000|2021-11-02 08:59:50|4414|4412|4416.5|4414.5|4416.5|4414.5|4413.5|4412|1101
1635843600000|2021-11-02 09:00:00|4417|4414|4418.5|4416.5|4419|4416.5|4417|4414|589
1635843610000|2021-11-02 09:00:10|4419|4417|4419|4417|4419|4417|4419|4416.5|33
1635843620000|2021-11-02 09:00:20|4418.5|4416.5|4417|4415.5|4418.5|4416.5|4417|4415|1281
1635843630000|2021-11-02 09:00:30|4416.5||4416.5||4416.5||4416.5||44
1635843640000|2021-11-02 09:00:40|4417.5|4416|4418.5|4417|4418.5|4417|4417.5|4416|69
1635843650000|2021-11-02 09:00:50|4418|4416.5|4418|4416.5|4418.5|4417|4418|4416|127
1635843660000|2021-11-02 09:01:00|4417.5|4416|4418|4416|4418|4416|4416|4415|647
1635843670000|2021-11-02 09:01:10||4416.5||4416.5||4416.5||4416.5|23
1635843680000|2021-11-02 09:01:20|4417.5|4416|4417.5|4416|4417.5|4416.5|4417.5|4416|110
1635843690000|2021-11-02 09:01:30|4418|4416.5|4421.5|4419.5|4422|4420|4418|4416.5|758
1635843700000|2021-11-02 09:01:40|4421|4419|4418.5|4416.5|4421.5|4420|4418.5|4416.5|1225
1635843710000|2021-11-02 09:01:50|4417.5|4416|4418.5|4416.5|4418.5|4416.5|4416.5|4416|1171
1635843720000|2021-11-02 09:02:00||4416||4416.5||4416.5||4416|100
1635843730000|2021-11-02 09:02:10|4419|4417|4419.5|4418|4420.5|4420|4418.5|4416.5|1056
1635843740000|2021-11-02 09:02:20|4420|4418.5|4420.5|4418.5|4420.5|4419.5|4419.5|4418|232
1635843750000|2021-11-02 09:02:30|4420|4418|4418.5|4417|4420|4418.5|4417.5|4416.5|905
1635843760000|2021-11-02 09:02:40|4418|4416.5|4417.5|4416|4418|4416.5|4417.5|4415.5|465
1635843770000|2021-11-02 09:02:50|4418.5|4416.5|4418.5|4416.5|4418.5|4416.5|4418.5|4416.5|11
1635843780000|2021-11-02 09:03:00||4416||4416.5||4416.5||4416|0
1635843790000|2021-11-02 09:03:10|4418|4416|4415.5|4413.5|4418|4416|4415.5|4413|1693
1635843800000|2021-11-02 09:03:20|4415|4414|4417|4415.5|4417|4415.5|4415|4413.5|620
1635843810000|2021-11-02 09:03:30|4416.5||4416.5||4416.5||4416.5||97
1635843820000|2021-11-02 09:03:40|4417|4416|4417.5|4416|4419.5|4417|4417|4416|555
1635843830000|2021-11-02 09:03:50|4417|4415.5|4418|4415.5|4418|4415.5|4416.5|4414|236
1635843840000|2021-11-02 09:04:00|4417.5|4415|4417.5|4415.5|4417.5|4415.5|4417.5|4415|0
1635843850000|2021-11-02 09:04:10|4417|4415|4416.5|4414.5|4417|4415|4414.5|4413|890
1635843860000|2021-11-02 09:04:20|4417|4415|4418.5|4416.5|4418.5|4416.5|4417|4415|1
1635843870000|2021-11-02 09:04:30||4417||4416.5||4417||4416.5|0
1635843880000|2021-11-02 09:04:40|4419|4417|4419.5|4417|4419.5|4417|4418.5|4416.5|1
1635843890000|2021-11-02 09:04:50|4420|4417.5|4419.5|4418|4420|4418|4419.5|4417.5|113
1635843900000|2021-11-02 09:05:00|4420|4419|4422.5|4420.5|4422.5|4421|4420|4419|2424
1635843910000|2021-11-02 09:05:10|4421.5|4420|4420.5|4419.5|4421.5|4420|4420.5|4418.5|495
1635843920000|2021-11-02 09:05:20|4420|4419|4419.5|4417.5|4420.5|4419|4418.5|4417|673
1635843930000|2021-11-02 09:05:30|4420|4418|4420.5|4418|4420.5|4418.5|4420|4418|22
1635843940000|2021-11-02 09:05:40|4420||4419.5||4420||4419.5||1
1635843950000|2021-11-02 09:05:50|4419|4417.5|4418.5|4417|4419.5|4417.5|4417.5|4417|535
1635843960000|2021-11-02 09:06:00|4417.5|4416.5|4417.5|4415.5|4417.5|4416.5|4416|4413.5|1146
1635843970000|2021-11-02 09:06:10|4418|4415|4419.5|4417.5|4420.5|4418|4418|4415|912
1635843980000|2021-11-02 09:06:20||4418||4417.5||4418||4417.5|0
1635843990000|2021-11-02 09:06:30||4418||4417.5||4418||4417.5|102
1635844010000|2021-11-02 09:06:50|4419|4417|4422.5|4420.5|4422.5|4421.5|4418.5|4417|1315
1635844020000|2021-11-02 09:07:00|4422|4420|4419.5|4417.5|4422|4420|4419|4417|648
1635844030000|2021-11-02 09:07:10|4419|4417|4419|4417|4419|4417|4417.5|4416.5|500
1635844040000|2021-11-02 09:07:20|4418.5|4416.5|4419|4417|4419|4417|4418|4416.5|154
1635844050000|2021-11-02 09:07:30||4417.5||4417.5||4417.5||4417.5|0
1635844060000|2021-11-02 09:07:40|4418.5|4417|4418.5|4417|4418.5|4417.5|4418.5|4417|34
1635844070000|2021-11-02 09:07:50|4418||4418.5||4418.5||4418||5
1635844080000|2021-11-02 09:08:00|4419|4418|4417|4416.5|4419|4418|4417|4416|2707
1635844090000|2021-11-02 09:08:10||4416||4416||4416||4416|175
1635844100000|2021-11-02 09:08:20|4416.5|4415.5|4417|4416|4417|4416|4416.5|4415.5|739
1635844110000|2021-11-02 09:08:30|4417.5|4416.5|4419.5|4418.5|4420.5|4419|4417.5|4416.5|1137
1635844120000|2021-11-02 09:08:40|4420.5|4419|4420.5|4418.5|4420.5|4419|4419.5|4418.5|693
1635844130000|2021-11-02 09:08:50|4421|4419|4420.5|4419|4421.5|4419|4420.5|4419|100
1635844140000|2021-11-02 09:09:00|4421|4419.5|4421.5|4420|4422.5|4420.5|4421|4419.5|2
1635844150000|2021-11-02 09:09:10|4422|4419|4422|4421|4423|4421|4420.5|4419|775
1635844160000|2021-11-02 09:09:20|4421.5||4422||4422||4421.5||587
1635844170000|2021-11-02 09:09:30|4421.5|4420.5|4422.5|4421.5|4422.5|4421.5|4421|4420.5|1003
1635844180000|2021-11-02 09:09:40|4422|4421|4422|4420.5|4422|4421|4421|4420|615
1635844190000|2021-11-02 09:09:50|||||||||719
1635844200000|2021-11-02 09:10:00|||||||||925
1635844210000|2021-11-02 09:10:10|4421.5|4420|4418|4416|4421.5|4420|4418|4416|693
1635844220000|2021-11-02 09:10:20|4417.5|4415.5|4416|4414.5|4417.5|4415.5|4416|4414.5|72
1635844230000|2021-11-02 09:10:30|4415.5|4414|4415.5|4414|4415.5|4414|4415.5|4414|165
1635844240000|2021-11-02 09:10:40|4416|4414.5|4417|4415|4417|4415|4416|4414.5|293
1635844250000|2021-11-02 09:10:50||4414.5||4415||4415||4414.5|216
1635844260000|2021-11-02 09:11:00|4416.5|4414.5|4415.5|4414.5|4416.5|4414.5|4415|4414|670
1635844270000|2021-11-02 09:11:10|4416.5|4415|4416|4414.5|4417|4415|4416|4414.5|4
1635844280000|2021-11-02 09:11:20|4416.5|4415|4417|4415|4417|4415|4416.5|4415|0
1635844290000|2021-11-02 09:11:30|4416.5||4416.5||4416.5||4416.5||200
1635844300000|2021-11-02 09:11:40|4416|4414.5|4415.5|4414.5|4416|4414.5|4415.5|4414.5|0
1635844310000|2021-11-02 09:11:50|4416|4415|4416.5|4415|4416.5|4415|4416|4415|53
1635844320000|2021-11-02 09:12:00||4414.5||4414.5||4415||4414.5|100
1635844330000|2021-11-02 09:12:10||4415||4415||4415||4415|990
1635844340000|2021-11-02 09:12:20|4417|4415.5|4419.5|4417.5|4420|4418.5|4417|4415|1979
1635844350000|2021-11-02 09:12:30|4419|4417|4419|4417|4419|4417|4419|4416.5|0
1635844360000|2021-11-02 09:12:40|4418.5|4417.5|4419|4417|4419|4417.5|4418|4416.5|152
1635844370000|2021-11-02 09:12:50|4419.5|4417.5|4421|4419|4421.5|4419|4419|4417.5|0
1635844380000|2021-11-02 09:13:00|4421.5||4421||4421.5||4421||0
1635844400000|2021-11-02 09:13:20|4421.5|4419.5|4422|4421|4422.5|4421|4421.5|4419.5|1690
1635844410000|2021-11-02 09:13:30|4423|4421.5|4424|4422|4424|4422|4423|4421.5|24
1635844420000|2021-11-02 09:13:40|4423.5|4421.5|4423|4422|4423.5|4422|4421|4420.5|1000
1635844430000|2021-11-02 09:13:50||4421.5||4421||4421.5||4421|1
1635844450000|2021-11-02 09:14:10||4421.5||4421||4422||4421|15
1635844480000|2021-11-02 09:14:40|4422.5|4420.5|4421.5|4420.5|4422.5|4420.5|4421.5|4420.5|301
1635844490000|2021-11-02 09:14:50|4422||4422||4422||4422||40
1635844500000|2021-11-02 09:15:00|4421.5|4420|4420.5|4419.5|4422|4420|4420.5|4419.5|988
1635844510000|2021-11-02 09:15:10|4420|4419|4419|4417|4420.5|4419|4418|4417|394
1635844520000|2021-11-02 09:15:20|4418.5|4416.5|4417.5|4415.5|4418.5|4416.5|4417.5|4415.5|0
1635844530000|2021-11-02 09:15:30|4417|4415|4417.5|4415.5|4417.5|4415.5|4416.5|4415|22
1635844540000|2021-11-02 09:15:40||4416||4416||4416||4416|72
1635844550000|2021-11-02 09:15:50|||||||||315
1635844560000|2021-11-02 09:16:00|4417|4415.5|4417|4415|4417.5|4415.5|4417|4415|0
1635844570000|2021-11-02 09:16:10||4415.5||4415||4415.5||4415|100
1635844580000|2021-11-02 09:16:20|4416.5|4415.5|4416|4414|4418|4417|4415.5|4414|2263
1635844590000|2021-11-02 09:16:30|4415.5|4413.5|4416|4414.5|4416|4414.5|4414.5|4413|1168
1635844600000|2021-11-02 09:16:40|4416.5|4415|4416.5|4415|4417|4416|4416|4414.5|639
1635844610000|2021-11-02 09:16:50|4417|4415.5|4417.5|4416|4418|4416|4417|4415.5|554
1635844620000|2021-11-02 09:17:00|||||||||212
1635844630000|2021-11-02 09:17:10|4417|4416.5|4414.5|4413|4417|4416.5|4414.5|4412.5|478
1635844640000|2021-11-02 09:17:20|4415|4412.5|4415|4413|4415|4413|4415|4412.5|322
1635844650000|2021-11-02 09:17:30|4414.5|4412.5|4413.5|4412|4414.5|4412.5|4413.5|4412|15
1635844660000|2021-11-02 09:17:40|4413|4411.5|4414|4412.5|4414|4413|4412.5|4410.5|1022
1635844670000|2021-11-02 09:17:50|4414.5|4413|4414.5|4413|4415.5|4414|4414.5|4413|281
1635844680000|2021-11-02 09:18:00|4415|4413.5|4415.5|4413.5|4415.5|4413.5|4415|4413.5|11
1635844690000|2021-11-02 09:18:10|4415|4413|4414.5|4413|4415|4413.5|4414.5|4413|1
1635844700000|2021-11-02 09:18:20|4415|4413.5|4415.5|4413.5|4415.5|4413.5|4415|4413.5|0
1635844710000|2021-11-02 09:18:30|4416|4414|4417|4415.5|4417.5|4415.5|4416|4414|172
1635844720000|2021-11-02 09:18:40|4416.5|4416|4418|4416.5|4418|4416.5|4416.5|4416|926
1635844730000|2021-11-02 09:18:50|4417.5|4416|4416.5|4415.5|4417.5|4416|4416|4414.5|428
1635844740000|2021-11-02 09:19:00|4416|4414.5|4416|4414.5|4416.5|4414.5|4416|4414.5|45
1635844750000|2021-11-02 09:19:10|4416.5|4415.5|4419|4417|4419|4417|4416.5|4414.5|794
1635844760000|2021-11-02 09:19:20|4418.5|4416.5|4417|4414.5|4418.5|4416.5|4417|4414.5|266
1635844770000|2021-11-02 09:19:30|4416.5|4415|4418.5|4417|4419|4417|4415|4413.5|2141
1635844780000|2021-11-02 09:19:40|4419|4416.5|4418|4416.5|4419|4416.5|4418|4416.5|3
1635844790000|2021-11-02 09:19:50||4417||4416.5||4417||4416.5|1991
1635844800000|2021-11-02 09:20:00|4418.5|4417|4419|4417|4419|4417|4418.5|4417|57
1635844810000|2021-11-02 09:20:10|4418.5||4418.5||4418.5||4418||0
1635844820000|2021-11-02 09:20:20|4418||4418||4418||4418||96
1635844830000|2021-11-02 09:20:30|4418.5|4417.5|4418.5|4417|4419|4417.5|4418.5|4417|482
1635844840000|2021-11-02 09:20:40|4419|4417.5|4419|4417.5|4419|4417.5|4419|4417.5|1112
1635844850000|2021-11-02 09:20:50|||||||||1176
1635844860000|2021-11-02 09:21:00|4418.5|4418|4419|4418|4419|4418.5|4418.5|4418|643
1635844870000|2021-11-02 09:21:10|4419.5|4418.5|4421.5|4420|4421.5|4420|4419.5|4418.5|731
1635844880000|2021-11-02 09:21:20|4421|4419.5|4421|4419|4421|4419.5|4420|4419|150
1635844890000|2021-11-02 09:21:30|||||||||66
1635844900000|2021-11-02 09:21:40|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|241
1635844910000|2021-11-02 09:21:50|4420|4419|4418.5|4418|4420|4419|4418.5|4418|884
1635844920000|2021-11-02 09:22:00|4419|4417.5|4418|4417|4419|4417.5|4418|4417|1545
1635844930000|2021-11-02 09:22:10|4418.5|4417.5|4419.5|4418|4420|4418|4418.5|4417.5|1923
1635844950000|2021-11-02 09:22:30|4420|4418.5|4419.5|4418.5|4420|4418.5|4419.5|4418.5|150
1635844960000|2021-11-02 09:22:40|||||||||211
1635844970000|2021-11-02 09:22:50|4420.5|4419|4420|4419|4420.5|4419|4420|4418.5|161
1635844980000|2021-11-02 09:23:00|||||||||156
1635844990000|2021-11-02 09:23:10|4419.5|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|732
1635845000000|2021-11-02 09:23:20|||||||||268
1635845010000|2021-11-02 09:23:30||4419||4418.5||4419||4418.5|291
1635845020000|2021-11-02 09:23:40|4420.5|4419|4420|4418.5|4421|4419|4420|4418.5|255
1635845030000|2021-11-02 09:23:50|4421|4419|4421|4419|4421|4420|4420.5|4419|707
1635845040000|2021-11-02 09:24:00|||||||||559
1635845050000|2021-11-02 09:24:10||4419.5||4419||4419.5||4419|92
1635845060000|2021-11-02 09:24:20|4421.5|4419.5|4422.5|4421.5|4422.5|4421.5|4421|4419.5|2545
1635845070000|2021-11-02 09:24:30|4422|4421|4422|4421|4422.5|4421|4422|4421|214
1635845080000|2021-11-02 09:24:40|4423|4421.5|4422.5|4421.5|4423.5|4421.5|4422.5|4421.5|272
1635845090000|2021-11-02 09:24:50||4421||4421.5||4421.5||4421|0
1635845100000|2021-11-02 09:25:00|4422||4423||4423.5||4422||294
1635845120000|2021-11-02 09:25:20|4422.5|4421|4421|4420|4422.5|4421|4421|4420|711
1635845130000|2021-11-02 09:25:30|4421.5|4420.5|4422.5|4420.5|4422.5|4421|4421.5|4420.5|771
1635845150000|2021-11-02 09:25:50||4421.5||4420.5||4421.5||4420.5|297
1635845190000|2021-11-02 09:26:30|4422|4421|4422.5|4421|4422.5|4421|4421.5|4421|313
1635845200000|2021-11-02 09:26:40||4421.5||4421||4421.5||4421|27
1635845210000|2021-11-02 09:26:50|||||||||100
1635845220000|2021-11-02 09:27:00|4422|4420.5|4422.5|4421|4422.5|4421|4422|4420.5|1107
1635845230000|2021-11-02 09:27:10|4423|4422|4424|4422.5|4424.5|4423|4423|4421|1822
1635845240000|2021-11-02 09:27:20|4424.5|4423|4427|4425.5|4427|4425.5|4424.5|4423|76
1635845250000|2021-11-02 09:27:30||4426||4426||4426||4426|2
1635845270000|2021-11-02 09:27:50|4427.5|4426.5|4429|4428|4430.5|4428|4427.5|4426.5|1784
1635845280000|2021-11-02 09:28:00|4428.5|4427.5|4427|4426.5|4429|4427.5|4426.5|4426|2038
1635845290000|2021-11-02 09:28:10||4426||4426||4426||4426|45
1635845300000|2021-11-02 09:28:20||4426.5||4426.5||4426.5||4426.5|513
1635845310000|2021-11-02 09:28:30|4427.5|4427|4428.5|4427|4428.5|4427.5|4427.5|4426|1831
1635845320000|2021-11-02 09:28:40|4428|4427.5|4428.5|4427|4428.5|4428|4428|4427|441
1635845340000|2021-11-02 09:29:00|4428|4426.5|4428|4426.5|4428|4426.5|4427|4426.5|701
1635845350000|2021-11-02 09:29:10|||||||||44
1635845370000|2021-11-02 09:29:30||4427||4427||4427||4427|307
1635845380000|2021-11-02 09:29:40|4427.5||4427.5||4427.5||4427.5||286
1635845390000|2021-11-02 09:29:50|4428|4427.5|4428.5|4427|4428.5|4427.5|4428|4427|1058
1635845400000|2021-11-02 09:30:00|4429|4427.5|4430.5|4429|4431|4429.5|4429|4427.5|1054
1635845410000|2021-11-02 09:30:10|4431|4429.5|4432|4430.5|4432|4431|4431|4429.5|2309
1635845420000|2021-11-02 09:30:20|4431.5|4430|4430|4429|4431.5|4430|4430|4429|593
1635845430000|2021-11-02 09:30:30|4429.5|4428.5|4428.5|4427.5|4430.5|4428.5|4428.5|4427.5|1140
1635845440000|2021-11-02 09:30:40|4429|4428|4429.5|4428|4430|4428.5|4429|4428|722
1635845450000|2021-11-02 09:30:50|4429||4429||4429.5||4429||0
1635845460000|2021-11-02 09:31:00|4428.5|4427.5|4428|4427|4428.5|4427.5|4428|4427|377
1635845470000|2021-11-02 09:31:10|4427.5||4427.5||4428||4427.5||913
1635845480000|2021-11-02 09:31:20|4428||4428||4428.5||4428||289
1635845490000|2021-11-02 09:31:30||4427.5||4427.5||4427.5||4427|97
1635845500000|2021-11-02 09:31:40|4429|4428|4430.5|4430|4430.5|4430|4429|4428|640
1635845510000|2021-11-02 09:31:50|4430|4429.5|4428.5|4427|4430|4429.5|4428.5|4427|1415
1635845520000|2021-11-02 09:32:00|4428|4426.5|4427.5|4426.5|4428|4426.5|4427.5|4426.5|286
1635845530000|2021-11-02 09:32:10|4427|4426|4427.5|4425.5|4427.5|4426|4426.5|4425|392
1635845540000|2021-11-02 09:32:20|||||||||2
1635845550000|2021-11-02 09:32:30|4427|4426|4427|4425|4427|4426.5|4427|4425|0
1635845560000|2021-11-02 09:32:40||4425.5||4425.5||4425.5||4425|0
1635845570000|2021-11-02 09:32:50|4426.5|4426|4425|4423|4426.5|4426.5|4423.5|4422.5|4468
1635845580000|2021-11-02 09:33:00|4424.5|4422.5|4424|4422.5|4424.5|4423|4424|4422.5|0
1635845590000|2021-11-02 09:33:10||4423||4423||4423||4423|610
1635845600000|2021-11-02 09:33:20|4423.5|4422.5|4424.5|4423.5|4424.5|4423.5|4423|4422.5|915
1635845610000|2021-11-02 09:33:30|4425.5|4424|4425.5|4424|4426|4424|4424.5|4423.5|763
1635845620000|2021-11-02 09:33:40|||||||||67
1635845630000|2021-11-02 09:33:50|4426|4424.5|4426.5|4425|4426.5|4425|4425|4424|448
1635845640000|2021-11-02 09:34:00|4427|4425.5|4428.5|4426|4429.5|4428.5|4426.5|4425.5|2247
1635845650000|2021-11-02 09:34:10|4428|4425.5|4425.5|4424.5|4428|4426|4425.5|4424.5|838
1635845660000|2021-11-02 09:34:20|||||||||1062
1635845670000|2021-11-02 09:34:30|4426|4425|4426|4425|4426.5|4425|4425|4424.5|429
1635845680000|2021-11-02 09:34:40|4426.5|4424.5|4425.5|4424|4426.5|4425|4425.5|4424|139
1635845690000|2021-11-02 09:34:50|4425|4423.5|4425|4423.5|4425|4423.5|4424.5|4423.5|1352
1635845700000|2021-11-02 09:35:00|4425.5|4424|4427.5|4426|4427.5|4426|4425.5|4423.5|3326
1635845710000|2021-11-02 09:35:10|4427|4426.5|4431|4429.5|4432.5|4430|4427|4426.5|3466
1635845720000|2021-11-02 09:35:20|4431.5|4430|4431.5|4430|4431.5|4430|4431.5|4429.5|150
1635845730000|2021-11-02 09:35:30|4432|4430.5|4437|4435|4437.5|4436|4432|4430|1094
1635845740000|2021-11-02 09:35:40|4437.5|4435.5|4437.5|4436|4437.5|4436|4437|4435|1487
1635845760000|2021-11-02 09:36:00|||||||||164
1635845770000|2021-11-02 09:36:10|4437|4435.5|4437|4435.5|4437|4435.5|4436.5|4435.5|261
1635845780000|2021-11-02 09:36:20|4436.5|4436.5|4437|4435.5|4437.5|4436.5|4434.5|4434|1533
1635845790000|2021-11-02 09:36:30|4436.5|4435|4437|4435.5|4437|4435.5|4436|4434.5|70
1635845800000|2021-11-02 09:36:40|4436.5|4435|4436|4434.5|4436.5|4435.5|4436|4434.5|0
1635845810000|2021-11-02 09:36:50|4436.5||4435.5||4436.5||4435.5||30
1635845820000|2021-11-02 09:37:00|4436.5|4435|4437|4435.5|4437|4435.5|4436.5|4435|26
1635845830000|2021-11-02 09:37:10|4436.5|4435|4438.5|4437|4438.5|4437.5|4436.5|4435|121
1635845840000|2021-11-02 09:37:20|4438|4436.5|4438|4436.5|4438|4436.5|4438|4436|74
1635845850000|2021-11-02 09:37:30|4438.5|4437|4435|4434|4439|4437.5|4435|4434|1582
1635845860000|2021-11-02 09:37:40|4434.5||4435||4435||4434.5||345
1635845870000|2021-11-02 09:37:50|4434.5|4433|4433.5|4432.5|4434.5|4433|4433|4431.5|543
1635845880000|2021-11-02 09:38:00|4433|4431|4433.5|4432|4433.5|4432|4432.5|4431|149
1635845890000|2021-11-02 09:38:10|4434|4432.5|4433.5|4432|4434.5|4432.5|4433.5|4432|0
1635845900000|2021-11-02 09:38:20||4431.5||4431||4432||4431|6605
1635845910000|2021-11-02 09:38:30|4433|4431.5|4432.5|4431|4433|4431.5|4432.5|4431|172955
1635845920000|2021-11-02 09:38:40|4433.5|4431.5|4433.5|4432|4433.5|4432|4433.5|4431.5|90
1635845930000|2021-11-02 09:38:50|4434|4432.5|4433.5|4432.5|4434|4433|4433.5|4432.5|218
1635845940000|2021-11-02 09:39:00|4434|4432|4435|4433|4435|4433.5|4434|4432|227
1635845950000|2021-11-02 09:39:10|4434.5||4434.5||4434.5||4434.5||1200
1635845960000|2021-11-02 09:39:20||4432.5||4433||4433||4432.5|531
1635845970000|2021-11-02 09:39:30|4435||4434.5||4435||4434.5||603
1635845980000|2021-11-02 09:39:40||4432.5||4433||4433||4432.5|0
1635846000000|2021-11-02 09:40:00|||||||||83
1635846010000|2021-11-02 09:40:10|4434||4434||4434.5||4434||50
1635846020000|2021-11-02 09:40:20|||||||||13
1635846030000|2021-11-02 09:40:30|4433.5|4432.5|4432.5|4431.5|4433.5|4432.5|4432.5|4431|860
1635846040000|2021-11-02 09:40:40|||||||||570
1635846050000|2021-11-02 09:40:50|||||||||18
1635846060000|2021-11-02 09:41:00|4432|4430.5|4431|4430|4432|4431|4430.5|4430|86
1635846070000|2021-11-02 09:41:10|4430.5|4429.5|4430.5|4429|4430.5|4429.5|4430.5|4429|0
1635846080000|2021-11-02 09:41:20|4430|4428.5|4429|4427.5|4430|4428.5|4429|4427.5|68
1635846090000|2021-11-02 09:41:30|4430|4428|4430|4428|4430|4429|4429|4427.5|192
1635846100000|2021-11-02 09:41:40|4429.5|4427.5|4429|4427.5|4429.5|4427.5|4429|4427|0
1635846110000|2021-11-02 09:41:50||4427||4427.5||4427.5||4427|0
1635846120000|2021-11-02 09:42:00|||||||||50
1635846130000|2021-11-02 09:42:10|4428.5|4428.5|4431|4429.5|4431.5|4429.5|4428.5|4427.5|541
1635846140000|2021-11-02 09:42:20|4430.5|4429|4431|4429.5|4431|4429.5|4430.5|4429|210
1635846150000|2021-11-02 09:42:30|4430.5|4429|4430.5|4429|4431|4429|4430.5|4429|0
1635846160000|2021-11-02 09:42:40|4430||4430||4430||4430||57
1635846170000|2021-11-02 09:42:50|4430.5||4430.5||4430.5||4430||34
1635846180000|2021-11-02 09:43:00|4431|4429.5|4431|4429.5|4431|4429.5|4430|4429|221
1635846190000|2021-11-02 09:43:10|4430.5|4429|4429|4427.5|4431|4429.5|4429|4427.5|1505
1635846200000|2021-11-02 09:43:20||4428||4427.5||4428||4427.5|0
1635846210000|2021-11-02 09:43:30|4429.5|4428|4429.5|4428.5|4429.5|4428.5|4429.5|4428|28
1635846220000|2021-11-02 09:43:40|4430|4428|4431|4430|4431|4430|4430|4427.5|610
1635846240000|2021-11-02 09:44:00|4431.5|4430.5|4432.5|4431|4433|4431.5|4431.5|4430.5|933
1635846250000|2021-11-02 09:44:10|4433|4431.5|4433|4431.5|4433|4431.5|4433|4431.5|41
1635846260000|2021-11-02 09:44:20|4433.5|4432|4434|4432.5|4434|4432.5|4433.5|4432|9
1635846270000|2021-11-02 09:44:30|4433.5|4432|4434.5|4432.5|4434.5|4432.5|4433.5|4431.5|45
1635846280000|2021-11-02 09:44:40|4434||4434||4434||4434||775
1635846290000|2021-11-02 09:44:50|||||||||135
1635846300000|2021-11-02 09:45:00|4434.5|4433|4435|4434|4435|4434|4434|4432.5|1402
1635846310000|2021-11-02 09:45:10|4435.5|4434.5|4436|4434.5|4436.5|4435.5|4435|4434|2443
1635846320000|2021-11-02 09:45:20|4436.5|4435|4436|4434.5|4436.5|4435|4436|4434.5|367
1635846330000|2021-11-02 09:45:30|4436.5|4435|4436.5|4435.5|4436.5|4435.5|4435.5|4434|1628
1635846340000|2021-11-02 09:45:40|4437|4436|4437.5|4436.5|4437.5|4436.5|4437|4436|393
1635846350000|2021-11-02 09:45:50|4437|4436|4437|4436|4437.5|4436|4437|4436|182
1635846360000|2021-11-02 09:46:00|4436.5|4435.5|4434|4432.5|4436.5|4435.5|4434|4432.5|3019
1635846370000|2021-11-02 09:46:10|4433.5|4432|4434|4433|4435|4433.5|4433.5|4432|768
1635846380000|2021-11-02 09:46:20|4434.5||4434||4434.5||4434||208
1635846390000|2021-11-02 09:46:30|4434.5|4433.5|4437|4435.5|4437|4435.5|4434.5|4433.5|1489
1635846400000|2021-11-02 09:46:40|4437.5|4436|4438|4437|4438|4437|4437.5|4436|519
1635846410000|2021-11-02 09:46:50|4438.5|4437.5|4438.5|4437.5|4438.5|4438|4438|4437|1245
1635846420000|2021-11-02 09:47:00|||||||||73
1635846430000|2021-11-02 09:47:10|4439|4438|4439.5|4438|4439.5|4438.5|4438.5|4437.5|1165
1635846440000|2021-11-02 09:47:20|4439|4437.5|4439.5|4438|4439.5|4438|4438.5|4437.5|74
1635846450000|2021-11-02 09:47:30|4439|4437.5|4439|4437.5|4439.5|4438|4439|4437.5|261
1635846460000|2021-11-02 09:47:40|4438.5|4437|4438|4436.5|4438.5|4437|4437|4436|841
1635846470000|2021-11-02 09:47:50|4437.5|4436|4437.5|4436|4437.5|4436|4437.5|4436|0
1635846480000|2021-11-02 09:48:00|4437|4435.5|4436.5|4435.5|4437|4435.5|4436.5|4435.5|291
1635846490000|2021-11-02 09:48:10|4437|4436|4439|4437|4439|4437|4437|4435.5|1210
1635846500000|2021-11-02 09:48:20|4438.5|4437.5|4438.5|4437.5|4439|4438|4438.5|4437|716
1635846510000|2021-11-02 09:48:30|4438|4437|4438.5|4437|4438.5|4437|4438|4437|132
1635846520000|2021-11-02 09:48:40|4439|4437.5|4438|4437|4439|4438.5|4438|4437|1358
1635846530000|2021-11-02 09:48:50|4437.5|4436.5|4437|4436.5|4437.5|4436.5|4437|4436|229
1635846540000|2021-11-02 09:49:00|4436.5|4436|4437|4436|4437|4436|4436.5|4436|65
1635846550000|2021-11-02 09:49:10|4437.5|4436.5|4438.5|4436.5|4438.5|4437|4437.5|4436.5|381
1635846560000|2021-11-02 09:49:20|4438|4436|4437.5|4436|4438|4436|4437.5|4436|0
1635846570000|2021-11-02 09:49:30|4436.5|4435.5|4436|4435|4437.5|4435.5|4436|4434.5|836
1635846580000|2021-11-02 09:49:40|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|0
1635846590000|2021-11-02 09:49:50|4437.5|4436|4440|4438.5|4441|4440.5|4437.5|4436|2615
1635846600000|2021-11-02 09:50:00|4439.5||4439.5||4439.5||4439.5||95
1635846610000|2021-11-02 09:50:10|4439|4438|4438.5|4437|4439|4438.5|4438|4437|1301
1635846620000|2021-11-02 09:50:20|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437|260
1635846640000|2021-11-02 09:50:40|4439|4438|4439.5|4438.5|4440|4438.5|4439|4438|915
1635846650000|2021-11-02 09:50:50|4440|4439|4441|4440|4441.5|4440.5|4440|4439|791
1635846670000|2021-11-02 09:51:10|4440.5||4441||4441||4440.5||0
1635846680000|2021-11-02 09:51:20|4441.5|4440.5|4442.5|4441.5|4443|4441.5|4441.5|4440.5|298
1635846690000|2021-11-02 09:51:30|4442|4441|4441|4440|4442|4441|4441|4440|1286
1635846700000|2021-11-02 09:51:40|4440.5|4439|4439|4437|4440.5|4439.5|4439|4437|554
1635846710000|2021-11-02 09:51:50||4437.5||4437||4437.5||4437|22
1635846720000|2021-11-02 09:52:00|4440|4437.5|4440|4438|4440|4438.5|4439|4437.5|1435
1635846730000|2021-11-02 09:52:10|4440.5|4438.5|4441|4439.5|4441|4439.5|4440|4438.5|2441
1635846740000|2021-11-02 09:52:20|4441.5|4440|4441.5|4440|4442|4440|4441.5|4440|513
1635846750000|2021-11-02 09:52:30|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440|383
1635846760000|2021-11-02 09:52:40|4441|4440|4441.5|4440|4441.5|4440|4441|4440|34
1635846770000|2021-11-02 09:52:50||4440.5||4440||4440.5||4440|0
1635846780000|2021-11-02 09:53:00|4442|4440.5|4444.5|4443|4444.5|4443|4441.5|4440.5|1047
1635846790000|2021-11-02 09:53:10|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443.5|2
1635846800000|2021-11-02 09:53:20|4444|4443|4444.5|4443|4444.5|4443.5|4444|4443|19
1635846810000|2021-11-02 09:53:30|4444|4443.5|4444|4442.5|4444.5|4443.5|4444|4442.5|309
1635846820000|2021-11-02 09:53:40|4443.5|4442|4443|4442|4443.5|4442|4443|4442|404
1635846830000|2021-11-02 09:53:50|||||||||14
1635846840000|2021-11-02 09:54:00||4442.5||4442||4442.5||4442|17
1635846850000|2021-11-02 09:54:10|||||||||3
1635846860000|2021-11-02 09:54:20|4444|4442.5|4444.5|4443|4444.5|4443|4444|4442.5|90
1635846870000|2021-11-02 09:54:30|4445|4443.5|4445.5|4444.5|4446.5|4445|4445|4443.5|3312
1635846880000|2021-11-02 09:54:40|4445|4444|4445.5|4444|4445.5|4444.5|4444.5|4444|1217
1635846890000|2021-11-02 09:54:50||4444.5||4444.5||4444.5||4444.5|612
1635846920000|2021-11-02 09:55:20|4445||4445.5||4445.5||4445||63
1635846930000|2021-11-02 09:55:30|4446|4445|4448|4447|4448.5|4447|4445.5|4445|1135
1635846940000|2021-11-02 09:55:40|4448.5|4446.5|4448.5|4447|4448.5|4447|4448|4446.5|407
1635846950000|2021-11-02 09:55:50|4448|4447.5|4446.5|4445.5|4448|4447.5|4445.5|4445|3167
1635846960000|2021-11-02 09:56:00|4447|4446|4449|4448.5|4449.5|4448.5|4447|4446|1809
1635846970000|2021-11-02 09:56:10|4449.5|4449|4451.5|4450.5|4452.5|4451|4449.5|4449|3828
1635846980000|2021-11-02 09:56:20|4451|4450|4450|4448.5|4451.5|4450.5|4449.5|4448.5|2110
1635846990000|2021-11-02 09:56:30|4450.5|4449|4450|4449|4451|4449|4450|4449|297
1635847000000|2021-11-02 09:56:40|||||||||573
1635847010000|2021-11-02 09:56:50|4449.5|4448.5|4449|4448.5|4449.5|4448.5|4449|4448.5|291
1635847020000|2021-11-02 09:57:00|4449.5|4448|4449.5|4448.5|4451|4450|4449|4448|2090
1635847030000|2021-11-02 09:57:10|||||||||234
1635847040000|2021-11-02 09:57:20|||||||||627
1635847050000|2021-11-02 09:57:30||4449||4448.5||4449||4448.5|989
1635847060000|2021-11-02 09:57:40|4449|4448|4449.5|4448.5|4449.5|4448.5|4448.5|4448|2000
1635847070000|2021-11-02 09:57:50|4449|4448|4449|4448|4449|4448|4449|4448|365
1635847080000|2021-11-02 09:58:00|4448.5|4447.5|4447|4446.5|4448.5|4447.5|4447|4446.5|1573
1635847090000|2021-11-02 09:58:10|4446.5|4446|4446.5|4446|4447|4446|4446.5|4445.5|846
1635847100000|2021-11-02 09:58:20|4446|4445.5|4446|4445.5|4446|4445.5|4446|4445.5|81
1635847110000|2021-11-02 09:58:30|4446.5|4446|4447.5|4446|4448|4447|4446.5|4446|1687
1635847120000|2021-11-02 09:58:40|4447||4447.5||4447.5||4447||33
1635847130000|2021-11-02 09:58:50|4447|4445.5|4447|4446|4447.5|4446|4446.5|4445.5|898
1635847140000|2021-11-02 09:59:00|4446.5|4445.5|4447|4446|4447|4446|4446.5|4445.5|301
1635847150000|2021-11-02 09:59:10|4446.5|4445.5|4447|4445.5|4447|4446|4446.5|4445.5|3753
1635847160000|2021-11-02 09:59:20|4446.5|4446|4446.5|4445.5|4446.5|4446|4446.5|4445.5|3
1635847170000|2021-11-02 09:59:30||4446||4446||4446||4446|1153
1635847180000|2021-11-02 09:59:40|4447|4446.5|4447.5|4447|4447.5|4447|4446.5|4446|1379
1635847190000|2021-11-02 09:59:50|4448|4447.5|4448|4447.5|4449|4447.5|4448|4447|527
1635847200000|2021-11-02 10:00:00|4448.5|4447|4446.5|4445.5|4448.5|4448|4446.5|4445.5|3632
1635847210000|2021-11-02 10:00:10|4446|4445|4445.5|4443.5|4446|4445|4444.5|4443.5|532
1635847220000|2021-11-02 10:00:20|4445|4444|4447.5|4446|4447.5|4446|4444.5|4444|1217
1635847230000|2021-11-02 10:00:30|||||||||150
1635847240000|2021-11-02 10:00:40|4448|4446.5|4447.5|4447|4449|4447.5|4447.5|4446.5|2411
1635847250000|2021-11-02 10:00:50|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|1312
1635847260000|2021-11-02 10:01:00|4449|4448|4449|4448.5|4449|4448.5|4448.5|4447.5|3243
1635847270000|2021-11-02 10:01:10||4448||4448||4448||4448|254
1635847280000|2021-11-02 10:01:20|||||||||22
1635847290000|2021-11-02 10:01:30|||||||||357
1635847300000|2021-11-02 10:01:40||4448.5||4448.5||4448.5||4448.5|20517
1635847320000|2021-11-02 10:02:00|4450|4449|4450.5|4449|4450.5|4449|4450|4449|302
1635847360000|2021-11-02 10:02:40|||||||||1
1635847380000|2021-11-02 10:03:00|||||||||10
1635847390000|2021-11-02 10:03:10||4449.5||4449.5||4449.5||4449|29
1635847400000|2021-11-02 10:03:20|4451|4450|4451.5|4450.5|4451.5|4451|4451|4450|1343
1635847410000|2021-11-02 10:03:30||4450||4450||4450||4450|32
1635847420000|2021-11-02 10:03:40|4452|4450.5|4452|4451|4452|4451|4452|4450.5|239
1635847430000|2021-11-02 10:03:50|4452.5|4451.5|4453.5|4452|4454|4452|4452.5|4451.5|0
1635847440000|2021-11-02 10:04:00|4453||4453||4453||4453||3
1635847460000|2021-11-02 10:04:20|4454|4452.5|4455|4454|4455|4454|4453.5|4452.5|1226
1635847470000|2021-11-02 10:04:30|4455.5|4454.5|4457|4455.5|4457|4456|4455.5|4454.5|367
1635847480000|2021-11-02 10:04:40|4457.5|4456|4459|4458.5|4459|4458.5|4457|4456|3190
1635847490000|2021-11-02 10:04:50|4458.5|4458|4457|4456|4460|4458.5|4457|4456|3212
1635847500000|2021-11-02 10:05:00|4456.5|4455.5|4456|4454.5|4457|4455.5|4455.5|4454.5|591
1635847510000|2021-11-02 10:05:10|4455.5|4455|4455.5|4454|4455.5|4455.5|4455.5|4453.5|15731
1635847520000|2021-11-02 10:05:20|||||||||11
1635847540000|2021-11-02 10:05:40|4455|4453.5|4455|4453.5|4455|4454|4454.5|4453.5|999
1635847550000|2021-11-02 10:05:50|||||||||21
1635847560000|2021-11-02 10:06:00|4454.5|4453|4454|4453|4454.5|4453|4453.5|4453|1129
1635847570000|2021-11-02 10:06:10|||||||||19
1635847580000|2021-11-02 10:06:20|4453.5|4452.5|4453.5|4452.5|4454|4452.5|4453.5|4452.5|231
1635847590000|2021-11-02 10:06:30|4454|4453|4455.5|4453.5|4455.5|4454.5|4454|4453|1310
1635847600000|2021-11-02 10:06:40|4455|4453|4453.5|4452.5|4455|4453|4453.5|4452.5|871
1635847620000|2021-11-02 10:07:00|4453|4452|4453|4452|4453|4452|4453|4452|405
1635847630000|2021-11-02 10:07:10|4452.5|4451.5|4452|4451|4452.5|4451.5|4452|4451|243
1635847640000|2021-11-02 10:07:20|4451.5|4450.5|4452|4451|4452|4451|4451.5|4450.5|470
1635847660000|2021-11-02 10:07:40|4451.5|4450.5|4452|4450.5|4452|4450.5|4451|4450.5|1691
1635847670000|2021-11-02 10:07:50|4451.5||4451.5||4451.5||4451.5||0
1635847680000|2021-11-02 10:08:00|4451|4450|4451.5|4450.5|4451.5|4450.5|4451|4450|367
1635847700000|2021-11-02 10:08:20|4451|4451|4453.5|4452.5|4453.5|4452.5|4451|4451|2068
1635847710000|2021-11-02 10:08:30||4452||4451.5||4452||4451.5|162
1635847720000|2021-11-02 10:08:40||4452||4452||4452||4452|8
1635847730000|2021-11-02 10:08:50|4453|4451.5|4452.5|4451.5|4453|4451.5|4451.5|4451|798
1635847750000|2021-11-02 10:09:10|4453|4452|4453|4452|4453|4452|4453|4451.5|2979
1635847760000|2021-11-02 10:09:20|4452.5|4452.5|4452.5|4451.5|4452.5|4452.5|4452|4451.5|475
1635847770000|2021-11-02 10:09:30|4452|4451|4452.5|4451.5|4452.5|4451.5|4451.5|4450.5|711
1635847780000|2021-11-02 10:09:40||4451||4451.5||4451.5||4451|0
1635847790000|2021-11-02 10:09:50|4452|4451|4452|4450.5|4452|4451|4451.5|4450.5|887
1635847810000|2021-11-02 10:10:10|||||||||100
1635847820000|2021-11-02 10:10:20|4451.5|4451|4450.5|4450|4451.5|4451|4450.5|4450|3378
1635847830000|2021-11-02 10:10:30|4450|4449.5|4450.5|4449|4450.5|4449.5|4449.5|4449|1089
1635847840000|2021-11-02 10:10:40|4450|4449.5|4448.5|4448|4450|4449.5|4448.5|4448|2747
1635847850000|2021-11-02 10:10:50|4448|4447.5|4447|4446|4448|4447.5|4447|4446|902
1635847860000|2021-11-02 10:11:00|||||||||100
1635847870000|2021-11-02 10:11:10|4446.5||4446.5||4447||4446.5||306
1635847880000|2021-11-02 10:11:20|4447|4446.5|4444|4442.5|4447.5|4446.5|4443.5|4442.5|2992
1635847890000|2021-11-02 10:11:30|4443.5|4443|4443.5|4442.5|4443.5|4443|4443.5|4442.5|409
1635847900000|2021-11-02 10:11:40||4443||4443||4443||4443|0
1635847910000|2021-11-02 10:11:50||4442.5||4442.5||4443||4442.5|0
1635847930000|2021-11-02 10:12:10|4443|4441.5|4442.5|4441.5|4443|4441.5|4442.5|4441|417
1635847940000|2021-11-02 10:12:20|4442|4441|4441|4439|4442|4441|4441|4439|1010
1635847950000|2021-11-02 10:12:30|4440.5|4439.5|4441|4439|4441|4439.5|4440|4438.5|59
1635847970000|2021-11-02 10:12:50|4440.5|4438.5|4440|4438.5|4440.5|4438.5|4440|4438.5|0
1635847980000|2021-11-02 10:13:00|4439.5|4438|4440|4438.5|4440|4438.5|4439.5|4438|7
1635847990000|2021-11-02 10:13:10|||||||||85
1635848000000|2021-11-02 10:13:20|4439.5|4437.5|4439.5|4438|4439.5|4438|4439|4437.5|74
1635848010000|2021-11-02 10:13:30||4437.5||4437.5||4437.5||4437.5|0
1635848020000|2021-11-02 10:13:40|4439|4437|4438.5|4437.5|4439|4437.5|4437.5|4437|733
1635848030000|2021-11-02 10:13:50|4438||4438||4438||4438||139
1635848050000|2021-11-02 10:14:10|4437.5|4437|4440|4439|4440|4439|4437.5|4437|2910
1635848060000|2021-11-02 10:14:20|4440.5|4439.5|4441.5|4440.5|4441.5|4440.5|4440.5|4439.5|1323
1635848070000|2021-11-02 10:14:30|||||||||256
1635848090000|2021-11-02 10:14:50|4441|4440|4441.5|4440|4441.5|4440.5|4441|4440|777
1635848100000|2021-11-02 10:15:00|4441||4441||4441||4441||118
1635848120000|2021-11-02 10:15:20|4440.5|4439.5|4440|4438.5|4440.5|4440|4440|4438.5|1295
1635848140000|2021-11-02 10:15:40|4439|4438|4439|4438|4439|4438.5|4438.5|4438|803
1635848150000|2021-11-02 10:15:50|||||||||45
1635848160000|2021-11-02 10:16:00|4438.5|4437.5|4436|4434.5|4438.5|4437.5|4434.5|4433.5|7878
1635848170000|2021-11-02 10:16:10|4435.5|4434|4435|4433.5|4435.5|4434|4434.5|4433.5|368
1635848180000|2021-11-02 10:16:20|4434.5|4434|4432|4430.5|4434.5|4434|4432|4430.5|911
1635848190000|2021-11-02 10:16:30|4431.5|4430|4432|4430.5|4432|4430.5|4431.5|4430|0
1635848200000|2021-11-02 10:16:40|4432.5|4431|4433|4431.5|4433|4431.5|4432.5|4430.5|361
1635848210000|2021-11-02 10:16:50|4432.5|4431|4432|4431|4432.5|4431|4432|4431|213
1635848220000|2021-11-02 10:17:00|||||||||92
1635848230000|2021-11-02 10:17:10|4432.5|4431.5|4434|4433|4434.5|4433.5|4432.5|4431.5|2438
1635848240000|2021-11-02 10:17:20|4433.5|4432.5|4431.5|4430|4433.5|4432.5|4431|4430|1375
1635848250000|2021-11-02 10:17:30|4432|4430.5|4432|4430.5|4432|4430.5|4432|4430.5|23
1635848260000|2021-11-02 10:17:40|4431.5|4430|4431.5|4430.5|4431.5|4430.5|4431.5|4430|450
1635848270000|2021-11-02 10:17:50|4432||4432||4432||4432||0
1635848280000|2021-11-02 10:18:00|4431|4430|4432|4431|4432|4431|4430.5|4430|659
1635848290000|2021-11-02 10:18:10|4431.5|4430.5|4430.5|4429|4431.5|4430.5|4430|4428.5|1026
1635848310000|2021-11-02 10:18:30|4431|4429.5|4432|4431|4432|4431|4431|4429|855
1635848320000|2021-11-02 10:18:40|4432.5||4432.5||4432.5||4432.5||0
1635848330000|2021-11-02 10:18:50|4431.5|4431.5|4431|4429.5|4431.5|4431.5|4431|4429.5|189
1635848340000|2021-11-02 10:19:00|||||||||783
1635848350000|2021-11-02 10:19:10|4430.5|4429|4430|4428|4430.5|4429|4430|4428|107
1635848360000|2021-11-02 10:19:20|||||||||11
1635848370000|2021-11-02 10:19:30|4429.5|4428.5|4430|4428|4430|4428.5|4429|4428|99
1635848380000|2021-11-02 10:19:40|4429.5|4428.5|4429|4428|4429.5|4428.5|4429|4428|22
1635848390000|2021-11-02 10:19:50|4428.5|4427.5|4430|4428.5|4430|4428.5|4427.5|4426.5|1551
1635848400000|2021-11-02 10:20:00|4430.5|4429|4432.5|4431.5|4432.5|4431.5|4430|4429|332
1635848410000|2021-11-02 10:20:10|4432|4430.5|4432.5|4430.5|4432.5|4430.5|4432|4430.5|0
1635848420000|2021-11-02 10:20:20|4432||4432||4432||4432||0
1635848440000|2021-11-02 10:20:40|4431.5|4430|4432|4430.5|4432|4430.5|4431.5|4429.5|0
1635848450000|2021-11-02 10:20:50|||||||||3
1635848460000|2021-11-02 10:21:00|4431.5|4430|4431|4430|4432|4430.5|4431|4430|150
1635848470000|2021-11-02 10:21:10|||||||||34
1635848480000|2021-11-02 10:21:20|||||||||530
1635848500000|2021-11-02 10:21:40|4430.5||4431||4431||4430.5||137
1635848520000|2021-11-02 10:22:00|4431.5|4430.5|4432.5|4431.5|4432.5|4431.5|4431.5|4430|1673
1635848530000|2021-11-02 10:22:10|4432|4431|4432|4430.5|4432|4431|4431|4430.5|1361
1635848550000|2021-11-02 10:22:30||4431||4431||4431||4431|68
1635848560000|2021-11-02 10:22:40|4432.5|4431.5|4435|4433.5|4435|4433.5|4432.5|4431.5|1616
1635848570000|2021-11-02 10:22:50||4434||4433.5||4434||4433|0
1635848580000|2021-11-02 10:23:00|4435.5|4434|4435|4433.5|4435.5|4435|4435|4433.5|1748
1635848590000|2021-11-02 10:23:10||4434||4434||4434||4434|225
1635848600000|2021-11-02 10:23:20|4435.5|4434.5|4436.5|4436|4436.5|4436|4435.5|4434.5|465
1635848610000|2021-11-02 10:23:30|4437|4436.5|4439|4437.5|4439.5|4438|4437|4436.5|194
1635848620000|2021-11-02 10:23:40|4439.5|4437|4437.5|4436.5|4439.5|4437|4437.5|4436.5|410
1635848630000|2021-11-02 10:23:50|4438||4438||4438||4438||200
1635848640000|2021-11-02 10:24:00|4438.5|4437|4440|4439|4440|4439|4438.5|4437|337
1635848660000|2021-11-02 10:24:20|4439.5|4438.5|4440|4438.5|4440|4438.5|4439|4438.5|360
1635848670000|2021-11-02 10:24:30|4439.5|4438|4438.5|4438|4439.5|4438|4438.5|4438|237
1635848680000|2021-11-02 10:24:40|4439|4437|4441|4440|4441.5|4440|4439|4437|5479
1635848690000|2021-11-02 10:24:50|4441.5|4439.5|4440|4439|4441.5|4439.5|4440|4439|437
1635848700000|2021-11-02 10:25:00|4441|4439.5|4441.5|4440|4441.5|4441|4441|4439|982
1635848710000|2021-11-02 10:25:10|4441|4440.5|4443.5|4442.5|4443.5|4442.5|4441|4440|1786
1635848720000|2021-11-02 10:25:20|4443|4441.5|4442.5|4441|4443.5|4442|4441.5|4441|1037
1635848730000|2021-11-02 10:25:30|4443|4441.5|4445|4443.5|4445|4443.5|4443|4441.5|877
1635848740000|2021-11-02 10:25:40||4444||4444||4444||4444|0
1635848750000|2021-11-02 10:25:50|4444.5|4443.5|4447|4445|4447.5|4445.5|4444.5|4443.5|897
1635848760000|2021-11-02 10:26:00|4447.5|4445.5|4448.5|4447|4448.5|4447|4447.5|4445.5|0
1635848770000|2021-11-02 10:26:10|4448|4447.5|4448|4447|4448|4447.5|4448|4447|62
1635848780000|2021-11-02 10:26:20|4448.5||4448.5||4448.5||4448.5||0
1635848790000|2021-11-02 10:26:30|4449|4447.5|4449|4447.5|4450|4449|4447.5|4447|1148
1635848800000|2021-11-02 10:26:40|4448.5|4447|4448|4447|4448.5|4447|4448|4447|427
1635848810000|2021-11-02 10:26:50|4447.5||4447.5||4448||4447.5||51
1635848820000|2021-11-02 10:27:00|||||||||473
1635848830000|2021-11-02 10:27:10|4448|4447.5|4449.5|4448|4449.5|4448.5|4448|4447.5|673
1635848840000|2021-11-02 10:27:20|4449|4447.5|4447|4446.5|4449|4447.5|4447|4446.5|1344
1635848850000|2021-11-02 10:27:30|4446.5|4446|4446|4445|4447|4446|4445.5|4445|657
1635848860000|2021-11-02 10:27:40|||||||||727
1635848870000|2021-11-02 10:27:50|4445.5|4444|4445|4443.5|4445.5|4444|4445|4443.5|423
1635848880000|2021-11-02 10:28:00||4444||4444||4444||4444|0
1635848890000|2021-11-02 10:28:10||4443.5||4444||4444||4443.5|725
1635848900000|2021-11-02 10:28:20|4445.5|4444.5|4446|4444|4446|4445|4445.5|4444|297
1635848910000|2021-11-02 10:28:30|4445.5||4445.5||4445.5||4445.5||0
1635848930000|2021-11-02 10:28:50|4445||4445||4445||4445||151
1635848940000|2021-11-02 10:29:00|4445.5|4444.5|4445.5|4444.5|4446|4444.5|4444.5|4444.5|547
1635848950000|2021-11-02 10:29:10|4446|4445|4449|4447.5|4449|4447.5|4446|4445|1042
1635848960000|2021-11-02 10:29:20|||||||||356
1635848970000|2021-11-02 10:29:30|4448.5||4448.5||4448.5||4448||71
1635848980000|2021-11-02 10:29:40|4449||4449||4449||4449||41
1635848990000|2021-11-02 10:29:50|||||||||224
1635849000000|2021-11-02 10:30:00|4448.5|4447|4449|4447.5|4449|4447.5|4448|4447|551
1635849010000|2021-11-02 10:30:10|4448.5||4448||4448.5||4448||657
1635849020000|2021-11-02 10:30:20|4447.5|4447|4447.5|4446.5|4447.5|4447|4447.5|4446.5|1738
1635849030000|2021-11-02 10:30:30|4448|4447|4448|4446.5|4448|4447|4447.5|4446.5|1417
1635849040000|2021-11-02 10:30:40|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|0
1635849060000|2021-11-02 10:31:00|4448|4447.5|4449.5|4448.5|4449.5|4449|4448|4447|2473
1635849070000|2021-11-02 10:31:10|4450|4449|4450.5|4449.5|4450.5|4449.5|4450|4449|309
1635849100000|2021-11-02 10:31:40|4451|4450|4451.5|4450|4451.5|4450|4450.5|4449.5|1474
1635849110000|2021-11-02 10:31:50|||||||||1
1635849120000|2021-11-02 10:32:00|4451|4450.5|4450.5|4449.5|4451.5|4450.5|4450.5|4449.5|427
1635849130000|2021-11-02 10:32:10||4450||4450||4450||4450|255
1635849140000|2021-11-02 10:32:20|4451|4450.5|4452.5|4451|4452.5|4451|4451|4450.5|99
1635849150000|2021-11-02 10:32:30|4452||4452||4452||4452||0
1635849160000|2021-11-02 10:32:40|||||||||4
1635849170000|2021-11-02 10:32:50|4451.5|4450|4451.5|4450|4451.5|4450|4451.5|4450|158
1635849180000|2021-11-02 10:33:00||4450.5||4450.5||4450.5||4450|170
1635849190000|2021-11-02 10:33:10|4452|4451|4451|4450|4452|4451.5|4451|4450|2022
1635849200000|2021-11-02 10:33:20|4450.5|4449.5|4450.5|4449|4450.5|4449.5|4450|4449|985
1635849210000|2021-11-02 10:33:30|4450||4450||4450||4450||0
1635849230000|2021-11-02 10:33:50|4450.5|4450|4450.5|4449.5|4451|4450.5|4450.5|4449.5|1149
1635849240000|2021-11-02 10:34:00|4451|4450|4450.5|4449.5|4451|4450|4450|4449.5|87
1635849250000|2021-11-02 10:34:10|4450|4449|4450|4448.5|4450|4449|4449.5|4448.5|447
1635849260000|2021-11-02 10:34:20|||||||||55
1635849270000|2021-11-02 10:34:30|4449.5|4449|4450|4448.5|4450|4449|4449.5|4448.5|108
1635849280000|2021-11-02 10:34:40||4449||4449.5||4449.5||4449|377
1635849300000|2021-11-02 10:35:00|4451|4450|4451.5|4450|4451.5|4450|4451|4450|232
1635849310000|2021-11-02 10:35:10|4452|4450.5|4452.5|4451|4452.5|4451|4452|4450.5|17
1635849320000|2021-11-02 10:35:20||4451.5||4451.5||4451.5||4451|83
1635849330000|2021-11-02 10:35:30|4452|4451|4452.5|4451|4452.5|4451|4452|4451|192
1635849340000|2021-11-02 10:35:40|4453|4451.5|4452.5|4451.5|4453|4452.5|4452.5|4451.5|249
1635849350000|2021-11-02 10:35:50|4453||4453||4453||4453||37
1635849360000|2021-11-02 10:36:00|4452.5|4452|4453|4452|4453|4452|4452.5|4452|5
1635849370000|2021-11-02 10:36:10|||||||||1
1635849390000|2021-11-02 10:36:30|||||||||59
1635849400000|2021-11-02 10:36:40|4452.5|4451.5|4451.5|4450.5|4452.5|4451.5|4451.5|4450.5|1314
1635849410000|2021-11-02 10:36:50|4451|4450|4450.5|4450|4451.5|4450|4450.5|4450|393
1635849420000|2021-11-02 10:37:00|4450|4449.5|4450.5|4449.5|4450.5|4449.5|4450|4449.5|77
1635849430000|2021-11-02 10:37:10|||||||||53
1635849460000|2021-11-02 10:37:40|4451|4450|4451|4449.5|4451|4450|4451|4449.5|728
1635849470000|2021-11-02 10:37:50|4450.5||4450.5||4450.5||4450.5||0
1635849480000|2021-11-02 10:38:00|4450|4449|4450|4449|4450.5|4449|4449.5|4449|410
1635849490000|2021-11-02 10:38:10|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|242
1635849500000|2021-11-02 10:38:20|4449|4448|4448.5|4448|4449|4448.5|4448.5|4448|396
1635849510000|2021-11-02 10:38:30|4448|4447.5|4449|4448|4449|4448|4448|4447.5|476
1635849520000|2021-11-02 10:38:40|||||||||100
1635849530000|2021-11-02 10:38:50|4449.5|4448.5|4450.5|4449.5|4450.5|4449.5|4449.5|4448.5|1409
1635849540000|2021-11-02 10:39:00|||||||||17
1635849550000|2021-11-02 10:39:10|4450|4449|4450|4449|4450|4449.5|4450|4449|140
1635849560000|2021-11-02 10:39:20|||||||||109
1635849570000|2021-11-02 10:39:30|||||||||189
1635849580000|2021-11-02 10:39:40|||||||||152
1635849590000|2021-11-02 10:39:50|||||||||171
1635849600000|2021-11-02 10:40:00|||||||||73
1635849610000|2021-11-02 10:40:10|4449.5|4448.5|4447.5|4446.5|4449.5|4448.5|4447.5|4446.5|735
1635849620000|2021-11-02 10:40:20|4447|4446|4446.5|4446|4447|4446.5|4446.5|4445.5|671
1635849630000|2021-11-02 10:40:30|4447|4446.5|4447|4446|4447|4446.5|4447|4446|508
1635849640000|2021-11-02 10:40:40|4446.5||4446.5||4447||4446.5||130
1635849650000|2021-11-02 10:40:50|||||||||94
1635849660000|2021-11-02 10:41:00|4447|4445.5|4448.5|4447.5|4448.5|4448|4447|4445.5|1255
1635849670000|2021-11-02 10:41:10||4448||4447.5||4448||4447.5|281
1635849680000|2021-11-02 10:41:20|4449|4448|4451|4450|4451|4450|4449|4448|861
1635849690000|2021-11-02 10:41:30|4450.5|4449.5|4450.5|4449|4450.5|4449.5|4450.5|4449|54
1635849700000|2021-11-02 10:41:40|||||||||30
1635849710000|2021-11-02 10:41:50||4449.5||4450||4450||4449.5|210
1635849720000|2021-11-02 10:42:00|4451|4449|4453|4452|4453|4452|4451|4449|1695
1635849730000|2021-11-02 10:42:10|4453.5|4452.5|4454|4452|4454.5|4453|4453.5|4452|111
1635849740000|2021-11-02 10:42:20|4453.5||4453.5||4453.5||4453.5||0
1635849750000|2021-11-02 10:42:30|4454|4452.5|4454.5|4453.5|4454.5|4453.5|4454|4452.5|156
1635849760000|2021-11-02 10:42:40|4455|4454|4456|4454|4456|4455|4454.5|4454|665
1635849770000|2021-11-02 10:42:50||4454.5||4454.5||4454.5||4454.5|0
1635849790000|2021-11-02 10:43:10|4455.5|4454|4455.5|4454.5|4455.5|4454.5|4455|4454|125
1635849800000|2021-11-02 10:43:20|4456|4455|4456.5|4455.5|4457|4455.5|4456|4454.5|826
1635849830000|2021-11-02 10:43:50|4457|4456|4458|4457|4458|4457|4457|4456|742
1635849840000|2021-11-02 10:44:00|||||||||100
1635849850000|2021-11-02 10:44:10|||||||||355
1635849870000|2021-11-02 10:44:30|4457.5|4456.5|4456|4455|4457.5|4456.5|4456|4455|1417
1635849880000|2021-11-02 10:44:40|4455.5|4454.5|4453|4451.5|4455.5|4454.5|4450|4449|17866
1635849890000|2021-11-02 10:44:50|4453.5|4452|4454|4453|4454.5|4453.5|4453|4452|2192
1635849900000|2021-11-02 10:45:00|||||||||100
1635849910000|2021-11-02 10:45:10|4453.5|4452.5|4453|4452|4454|4452.5|4453|4452|511
1635849920000|2021-11-02 10:45:20|||||||||299
1635849930000|2021-11-02 10:45:30|4452.5|4451.5|4452|4451|4452.5|4451.5|4452|4451|913
1635849940000|2021-11-02 10:45:40|4451.5|4450.5|4451.5|4450.5|4452|4450.5|4451.5|4450.5|530
1635849950000|2021-11-02 10:45:50|4451|4450|4450|4449|4451.5|4450|4450|4449|2312
1635849960000|2021-11-02 10:46:00|4449.5|4448.5|4449|4448|4449.5|4448.5|4449|4448|740
1635849970000|2021-11-02 10:46:10|4448.5|4446.5|4448|4446.5|4448.5|4447.5|4448|4446|690
1635849990000|2021-11-02 10:46:30|4447.5|4446|4448|4447|4448|4447|4447.5|4445.5|1
1635850000000|2021-11-02 10:46:40|4447.5|4446.5|4447.5|4446|4447.5|4446.5|4447.5|4446|0
1635850020000|2021-11-02 10:47:00|4447|4445.5|4447|4445.5|4447|4445.5|4447|4445.5|2
1635850030000|2021-11-02 10:47:10|4447.5|4446|4447|4446|4447.5|4446|4447|4446|279
1635850040000|2021-11-02 10:47:20|4447.5|4446.5|4449|4447.5|4450|4448|4447.5|4446.5|3452
1635850050000|2021-11-02 10:47:30|4448.5||4448.5||4448.5||4448.5||55
1635850060000|2021-11-02 10:47:40|4449|4448|4449|4448|4449|4448|4449|4448|251
1635850070000|2021-11-02 10:47:50|4449.5|4448.5|4449.5|4448.5|4450|4449|4449.5|4448.5|821
1635850080000|2021-11-02 10:48:00|4450|4449|4450.5|4449.5|4451.5|4450|4450|4449|3156
1635850090000|2021-11-02 10:48:10|4451|4450|4451|4450|4451|4450|4451|4450|222
1635850100000|2021-11-02 10:48:20|||||||||213
1635850110000|2021-11-02 10:48:30||4450.5||4450||4450.5||4450|1
1635850120000|2021-11-02 10:48:40|4450.5|4449.5|4451|4449.5|4451|4450|4450|4449.5|719
1635850130000|2021-11-02 10:48:50|4450.5||4451||4451||4450.5||0
1635850140000|2021-11-02 10:49:00||4450||4450||4450||4450|45
1635850150000|2021-11-02 10:49:10|4451.5|4451|4452|4451|4452.5|4452|4451.5|4451|1355
1635850160000|2021-11-02 10:49:20|4451.5|4450.5|4451|4450|4451.5|4450.5|4451|4449.5|266
1635850170000|2021-11-02 10:49:30|4450.5|4449.5|4449.5|4448.5|4451|4449.5|4449.5|4448|1129
1635850180000|2021-11-02 10:49:40|4449|4448|4449.5|4448|4449.5|4448|4449|4448|497
1635850190000|2021-11-02 10:49:50|4449||4449.5||4449.5||4449||2003
1635850200000|2021-11-02 10:50:00|4449||4449||4449.5||4449||125
1635850210000|2021-11-02 10:50:10|4448.5|4447.5|4446.5|4445.5|4448.5|4447.5|4446.5|4445.5|785
1635850220000|2021-11-02 10:50:20|4446|4445|4446|4445|4446|4445|4445.5|4445|483
1635850230000|2021-11-02 10:50:30|4446.5|4445.5|4446.5|4445|4446.5|4445.5|4445.5|4445|3149
1635850240000|2021-11-02 10:50:40|4446|4445.5|4449.5|4448.5|4449.5|4448.5|4446|4445|4893
1635850250000|2021-11-02 10:50:50|4450|4449|4449.5|4448|4450.5|4450|4449.5|4448|1191
1635850260000|2021-11-02 10:51:00|||||||||185
1635850270000|2021-11-02 10:51:10|4448.5||4448.5||4448.5||4448.5||892
1635850280000|2021-11-02 10:51:20|4449|4447.5|4447.5|4446|4449|4448|4447.5|4446|599
1635850290000|2021-11-02 10:51:30|4448||4447.5||4448||4447.5||32
1635850300000|2021-11-02 10:51:40|||||||||13
1635850310000|2021-11-02 10:51:50||4446.5||4446.5||4446.5||4446.5|0
1635850320000|2021-11-02 10:52:00||4446||4446||4446||4446|1
1635850330000|2021-11-02 10:52:10|4447|4446.5|4447.5|4446|4447.5|4446.5|4447|4446|95
1635850350000|2021-11-02 10:52:30|4447|4445.5|4447|4445.5|4447|4445.5|4447|4445.5|44
1635850360000|2021-11-02 10:52:40|4446.5|4445|4444.5|4443|4446.5|4445|4444.5|4443|539
1635850370000|2021-11-02 10:52:50|4445|4443.5|4445|4443.5|4445|4443.5|4445|4443.5|0
1635850380000|2021-11-02 10:53:00|4445.5|4444.5|4448|4446.5|4448|4446.5|4445|4444.5|2001
1635850390000|2021-11-02 10:53:10|4447.5||4447.5||4448||4447.5||0
1635850400000|2021-11-02 10:53:20|4448||4448||4448||4448||212
1635850410000|2021-11-02 10:53:30|4447.5||4447.5||4447.5||4447.5||0
1635850420000|2021-11-02 10:53:40|4448|4446|4447|4446|4448|4446|4447|4446|407
1635850430000|2021-11-02 10:53:50|4447.5|4446.5|4448|4447|4450|4448.5|4447.5|4446.5|3230
1635850440000|2021-11-02 10:54:00|4448.5||4448.5||4449||4448||54
1635850450000|2021-11-02 10:54:10|||||||||170
1635850460000|2021-11-02 10:54:20|4448||4448||4448||4448||148
1635850470000|2021-11-02 10:54:30|4447.5|4446|4447.5|4446|4447.5|4446|4446.5|4446|134
1635850480000|2021-11-02 10:54:40|||||||||14
1635850510000|2021-11-02 10:55:10|4447|4445.5|4446.5|4444.5|4447|4445.5|4446.5|4444.5|124
1635850520000|2021-11-02 10:55:20|4446||4446||4446||4446||51
1635850530000|2021-11-02 10:55:30|4446.5|4445|4447|4445.5|4447|4446|4446.5|4445|425
1635850540000|2021-11-02 10:55:40|4447.5|4446|4448|4447|4448|4447|4447|4446|503
1635850550000|2021-11-02 10:55:50|4447.5||4448||4448||4447.5||187
1635850570000|2021-11-02 10:56:10|4447.5||4448||4448||4447.5||200
1635850590000|2021-11-02 10:56:30|4447.5|4446.5|4445.5|4444|4447.5|4446.5|4445.5|4444|879
1635850600000|2021-11-02 10:56:40|4446|4444.5|4446|4444.5|4446.5|4445.5|4446|4444.5|531
1635850610000|2021-11-02 10:56:50|4446.5|4445|4447|4446|4447|4446.5|4446.5|4444.5|513
1635850620000|2021-11-02 10:57:00|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|4446.5|4444.5|949
1635850630000|2021-11-02 10:57:10|4446|4445|4445.5|4444.5|4446|4445|4445.5|4444.5|680
1635850640000|2021-11-02 10:57:20|4446|4445|4447|4445.5|4447|4445.5|4446|4445|1129
1635850650000|2021-11-02 10:57:30||4446||4446||4446||4446|0
1635850670000|2021-11-02 10:57:50|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|150
1635850680000|2021-11-02 10:58:00|||||||||700
1635850690000|2021-11-02 10:58:10|4446|4446|4447.5|4446.5|4447.5|4447|4446|4445.5|2027
1635850700000|2021-11-02 10:58:20|4448|4447|4449|4448|4449.5|4448.5|4448|4447|1524
1635850710000|2021-11-02 10:58:30|||||||||60
1635850720000|2021-11-02 10:58:40|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|243
1635850740000|2021-11-02 10:59:00|4448|4447|4447.5|4446.5|4448|4447|4447.5|4446.5|774
1635850750000|2021-11-02 10:59:10||4446||4446.5||4446.5||4446|99
1635850760000|2021-11-02 10:59:20|4448|4447|4448|4447|4449.5|4448|4448|4447|1487
1635850790000|2021-11-02 10:59:50|||||||||46
1635850800000|2021-11-02 11:00:00|4448.5|4447.5|4449.5|4448.5|4450|4448.5|4448.5|4447.5|2316
1635850810000|2021-11-02 11:00:10|4449|4448|4448|4446.5|4449|4448|4448|4446.5|1426
1635850820000|2021-11-02 11:00:20|4448.5|4447|4449|4448|4449.5|4448.5|4448.5|4447|1098
1635850830000|2021-11-02 11:00:30|4448.5|4447.5|4448|4446.5|4449|4447.5|4448|4446.5|675
1635850840000|2021-11-02 11:00:40|4447.5|4446|4446|4444.5|4447.5|4446|4446|4444.5|92
1635850850000|2021-11-02 11:00:50||4445||4444.5||4445||4444.5|743
1635850860000|2021-11-02 11:01:00||4445||4444.5||4445||4444.5|145
1635850870000|2021-11-02 11:01:10|4445.5|4444|4444|4443|4445.5|4444|4444|4443|282
1635850880000|2021-11-02 11:01:20|4444.5|4443.5|4445.5|4444.5|4446|4444.5|4444.5|4443|1315
1635850890000|2021-11-02 11:01:30|4445|4444|4444.5|4443|4445|4444|4444.5|4443|733
1635850900000|2021-11-02 11:01:40|4444|4443.5|4444.5|4443|4445|4443.5|4444|4443|487
1635850910000|2021-11-02 11:01:50|4445|4443.5|4446.5|4445|4446.5|4445.5|4445|4443.5|2074
1635850920000|2021-11-02 11:02:00|4446|4445.5|4447|4445.5|4448|4446.5|4446|4445.5|113
1635850950000|2021-11-02 11:02:30|4446.5|4445|4444|4443|4446.5|4445|4444|4443|2656
1635850960000|2021-11-02 11:02:40|4444.5|4443.5|4441.5|4440|4444.5|4443.5|4441.5|4440|2198
1635850970000|2021-11-02 11:02:50|4441|4439.5|4441|4439.5|4441|4439.5|4441|4439.5|0
1635850980000|2021-11-02 11:03:00|4440.5|4440|4441|4439.5|4441|4440|4440.5|4439.5|223
1635850990000|2021-11-02 11:03:10|4440.5||4440.5||4440.5||4440.5||79
1635851000000|2021-11-02 11:03:20|4440||4440.5||4440.5||4440||5
1635851010000|2021-11-02 11:03:30|4440|4439|4440.5|4439.5|4441|4440|4439.5|4439|1409
1635851020000|2021-11-02 11:03:40|4440|4439|4439|4438|4440|4439|4439|4438|403
1635851030000|2021-11-02 11:03:50|4438|4437.5|4439|4438|4439|4438|4438|4437|466
1635851040000|2021-11-02 11:04:00|4438.5|4437.5|4440|4438.5|4440|4439|4438.5|4437|1197
1635851050000|2021-11-02 11:04:10|||||||||53
1635851060000|2021-11-02 11:04:20|4440.5|4439|4441|4440|4441|4440.5|4440.5|4439|807
1635851070000|2021-11-02 11:04:30|4440.5|4439.5|4440|4439.5|4441|4439.5|4440|4439.5|2
1635851080000|2021-11-02 11:04:40|4440.5|4439|4441|4439.5|4441|4439.5|4440|4439|381
1635851090000|2021-11-02 11:04:50|||||||||70
1635851100000|2021-11-02 11:05:00|4441.5|4440|4441.5|4440.5|4441.5|4440.5|4441|4440|982
1635851110000|2021-11-02 11:05:10|4441|4440|4441|4440|4441|4440|4441|4440|522
1635851120000|2021-11-02 11:05:20|4440.5|4439.5|4439|4437.5|4441|4439.5|4439|4437.5|810
1635851130000|2021-11-02 11:05:30|4438.5|4437|4438.5|4437|4438.5|4437|4438.5|4437|11
1635851140000|2021-11-02 11:05:40|4438|4436.5|4438|4436.5|4438|4437|4437|4436.5|719
1635851150000|2021-11-02 11:05:50|4438.5|4437|4438.5|4437.5|4438.5|4437.5|4438.5|4437|22
1635851160000|2021-11-02 11:06:00|4439|4438|4439.5|4438.5|4440|4438.5|4439|4438|718
1635851170000|2021-11-02 11:06:10|4438.5|4438|4440.5|4439.5|4440.5|4439.5|4438.5|4438|4059
1635851180000|2021-11-02 11:06:20|4441|4440|4441|4440|4441.5|4440.5|4441|4440|585
1635851190000|2021-11-02 11:06:30|4440.5|4439.5|4440|4439|4441|4439.5|4440|4439|553
1635851200000|2021-11-02 11:06:40|4439.5|4438.5|4440.5|4439|4440.5|4439|4439|4438.5|287
1635851210000|2021-11-02 11:06:50|4440|4438.5|4440|4438|4440|4438.5|4438.5|4438|741
1635851220000|2021-11-02 11:07:00||4438.5||4438.5||4438.5||4438.5|0
1635851230000|2021-11-02 11:07:10|||||||||2
1635851240000|2021-11-02 11:07:20|||||||||56
1635851250000|2021-11-02 11:07:30|4439.5||4439.5||4439.5||4439.5||78
1635851260000|2021-11-02 11:07:40|4439|4438|4439.5|4437.5|4439.5|4438.5|4438|4437.5|1365
1635851270000|2021-11-02 11:07:50|4439|4438|4439.5|4437.5|4439.5|4438.5|4439|4437.5|246
1635851280000|2021-11-02 11:08:00|4439|4438|4439.5|4437.5|4439.5|4438|4439|4437.5|2
1635851290000|2021-11-02 11:08:10|4439|4438|4439|4437.5|4439.5|4438.5|4439|4437.5|511
1635851310000|2021-11-02 11:08:30|||||||||290
1635851320000|2021-11-02 11:08:40|4439.5|4438|4439.5|4439|4439.5|4439|4439|4438|783
1635851330000|2021-11-02 11:08:50||4438.5||4438.5||4438.5||4438.5|341
1635851350000|2021-11-02 11:09:10|4440|4439|4440|4439|4440|4439|4440|4439|136
1635851370000|2021-11-02 11:09:30|4439.5|4438.5|4440|4438.5|4440|4438.5|4439.5|4438.5|102
1635851380000|2021-11-02 11:09:40|4439.5|4439|4440|4439|4440|4439|4439.5|4439|145
1635851390000|2021-11-02 11:09:50|4439.5|4438.5|4440|4438.5|4440|4438.5|4439.5|4438.5|0
1635851400000|2021-11-02 11:10:00|4439.5|4439|4440|4439|4440|4439|4439.5|4438.5|376
1635851410000|2021-11-02 11:10:10|4440.5|4439.5|4439.5|4439|4441|4440|4439.5|4438.5|1791
1635851420000|2021-11-02 11:10:20|4439|4438.5|4438|4437.5|4439.5|4438.5|4438|4437|1258
1635851430000|2021-11-02 11:10:30|4438.5|4437|4436.5|4435|4438.5|4437|4435.5|4435|698
1635851440000|2021-11-02 11:10:40|4436|4434.5|4434.5|4434|4436|4434.5|4434.5|4434|418
1635851450000|2021-11-02 11:10:50|4434|4433.5|4435.5|4434|4436|4434.5|4434|4433|1022
1635851460000|2021-11-02 11:11:00|4436|4434.5|4436|4434.5|4436|4434.5|4435.5|4434|433
1635851470000|2021-11-02 11:11:10|4436.5|4435|4436|4434.5|4436.5|4435.5|4436|4434.5|784
1635851490000|2021-11-02 11:11:30|4436.5|4435|4436|4435|4437|4435.5|4436|4434.5|1362
1635851500000|2021-11-02 11:11:40|4436.5|4435.5|4437|4436|4437|4436|4436.5|4435.5|198
1635851510000|2021-11-02 11:11:50|4437.5|4436.5|4438.5|4437|4438.5|4437|4437|4436.5|289
1635851520000|2021-11-02 11:12:00|4439|4437.5|4439|4438|4439|4438|4439|4437.5|424
1635851530000|2021-11-02 11:12:10|4439.5|4438.5|4440|4438.5|4440|4438.5|4439.5|4438.5|456
1635851540000|2021-11-02 11:12:20|4439.5||4439.5||4439.5||4439.5||0
1635851560000|2021-11-02 11:12:40|4440|4439|4441|4440|4441.5|4440.5|4440|4439|1035
1635851570000|2021-11-02 11:12:50|4440.5|4439|4441.5|4440.5|4442.5|4441|4439.5|4438.5|2207
1635851580000|2021-11-02 11:13:00||4440||4440.5||4440.5||4440|166
1635851590000|2021-11-02 11:13:10|4441|4439.5|4442|4441|4443.5|4443|4441|4439.5|9869
1635851600000|2021-11-02 11:13:20|4441.5|4440.5|4441|4440|4441.5|4440.5|4440.5|4439.5|613
1635851610000|2021-11-02 11:13:30||4439.5||4439.5||4440||4439.5|0
1635851620000|2021-11-02 11:13:40|4440.5|4440|4440.5|4439|4441|4440|4440.5|4439|0
1635851630000|2021-11-02 11:13:50|||||||||51
1635851650000|2021-11-02 11:14:10|4440||4440||4440||4440||10
1635851660000|2021-11-02 11:14:20|4439.5|4438.5|4440.5|4439.5|4440.5|4439.5|4439.5|4438.5|1462
1635851670000|2021-11-02 11:14:30|||||||||8
1635851690000|2021-11-02 11:14:50|4440|4439|4439|4437.5|4440.5|4439|4438.5|4437.5|566
1635851700000|2021-11-02 11:15:00|4438.5|4437|4438|4436.5|4438.5|4437|4437.5|4435.5|156
1635851710000|2021-11-02 11:15:10|4437.5|4435.5|4438.5|4437.5|4438.5|4437.5|4437|4435.5|159
1635851720000|2021-11-02 11:15:20|4439|4438|4440|4439|4440|4439|4439|4438|2178
1635851740000|2021-11-02 11:15:40|||||||||22
1635851750000|2021-11-02 11:15:50|||||||||1
1635851760000|2021-11-02 11:16:00|||||||||2001
1635851780000|2021-11-02 11:16:20||4439.5||4439||4439.5||4439|572
1635851790000|2021-11-02 11:16:30|4440.5|4439.5|4440.5|4439.5|4440.5|4440|4440.5|4439.5|2823
1635851800000|2021-11-02 11:16:40|||||||||50
1635851810000|2021-11-02 11:16:50|4441|4440|4441|4439.5|4441|4440|4440.5|4439.5|0
1635851820000|2021-11-02 11:17:00||4440||4440||4440||4440|0
1635851840000|2021-11-02 11:17:20|4440.5|4439.5|4439.5|4439|4441|4439.5|4439.5|4438|1480
1635851850000|2021-11-02 11:17:30|4439|4438.5|4439|4438|4439|4438.5|4439|4438|56
1635851860000|2021-11-02 11:17:40|||||||||771
1635851890000|2021-11-02 11:18:10|4438.5|4437.5|4438.5|4437.5|4439|4438|4438.5|4437|349
1635851900000|2021-11-02 11:18:20|4439||4439||4439||4439||0
1635851910000|2021-11-02 11:18:30|||||||||138
1635851930000|2021-11-02 11:18:50|4438.5||4438.5||4438.5||4438.5||92
1635851940000|2021-11-02 11:19:00|4439|4438|4440|4439|4440|4439|4439|4438|693
1635851950000|2021-11-02 11:19:10|4439.5|4438.5|4438.5|4437.5|4440.5|4439|4438.5|4437.5|2835
1635851960000|2021-11-02 11:19:20|4438|4437|4437|4436|4438|4437|4437|4435.5|598
1635851970000|2021-11-02 11:19:30|4436.5|4435.5|4436.5|4435.5|4437|4436|4436.5|4435|1074
1635851980000|2021-11-02 11:19:40|4436||4436.5||4436.5||4436||262
1635851990000|2021-11-02 11:19:50|4436|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|181
1635852000000|2021-11-02 11:20:00|4436|4435|4435.5|4434.5|4436.5|4435.5|4435.5|4434.5|727
1635852010000|2021-11-02 11:20:10|4436|4435.5|4435.5|4434.5|4436|4435.5|4435|4434|2723
1635852020000|2021-11-02 11:20:20|||||||||362
1635852030000|2021-11-02 11:20:30|||||||||145
1635852040000|2021-11-02 11:20:40|||||||||460
1635852050000|2021-11-02 11:20:50|4435|4434|4435|4434|4435.5|4434.5|4435|4434|52
1635852060000|2021-11-02 11:21:00|4434.5|4434.5|4437.5|4436|4437.5|4436|4434.5|4434.5|767
1635852070000|2021-11-02 11:21:10|4438|4436.5|4438.5|4437|4438.5|4437|4438|4436.5|129
1635852080000|2021-11-02 11:21:20|4438|4436.5|4436.5|4435|4438|4436.5|4435.5|4435|905
1635852090000|2021-11-02 11:21:30|4436|4434.5|4435.5|4434.5|4436|4434.5|4435.5|4434.5|290
1635852100000|2021-11-02 11:21:40|4435|4434|4435|4434|4435|4434|4435|4434|547
1635852110000|2021-11-02 11:21:50|4436|4434.5|4436|4434.5|4436|4434.5|4436|4434.5|818
1635852130000|2021-11-02 11:22:10|4436.5|4435|4436.5|4435.5|4436.5|4435.5|4436.5|4435|79
1635852140000|2021-11-02 11:22:20|4436|4435|4436.5|4435|4436.5|4435|4436|4435|1
1635852150000|2021-11-02 11:22:30|4436||4436||4436||4436||0
1635852160000|2021-11-02 11:22:40|||||||||43
1635852170000|2021-11-02 11:22:50|4435.5|4434.5|4434.5|4433.5|4436.5|4434.5|4434.5|4433.5|1604
1635852190000|2021-11-02 11:23:10|4434|4433|4433.5|4432|4434|4433|4433.5|4432|717
1635852200000|2021-11-02 11:23:20|4432.5|4431.5|4433|4432|4433.5|4432|4432.5|4431.5|51
1635852220000|2021-11-02 11:23:40|4432.5|4431.5|4432.5|4431.5|4433|4431.5|4432.5|4431.5|150
1635852250000|2021-11-02 11:24:10|||||||||60
1635852270000|2021-11-02 11:24:30|||||||||152
1635852280000|2021-11-02 11:24:40|4433||4432.5||4433||4432.5||182
1635852290000|2021-11-02 11:24:50|4433||4433||4433||4433||54
1635852310000|2021-11-02 11:25:10|4433.5|4432|4434.5|4433.5|4434.5|4434|4433.5|4432|682
1635852320000|2021-11-02 11:25:20||4433||4433.5||4433.5||4433|1
1635852330000|2021-11-02 11:25:30|4434|4433|4433|4431.5|4434.5|4433|4432.5|4431|1799
1635852340000|2021-11-02 11:25:40|4432.5|4431|4432.5|4431|4432.5|4431|4432.5|4431|0
1635852350000|2021-11-02 11:25:50|4432||4432||4432||4432||77
1635852360000|2021-11-02 11:26:00|4431.5|4430.5|4433|4432|4433|4432|4431|4430|1207
1635852370000|2021-11-02 11:26:10|4433.5|4432.5|4432.5|4431.5|4434|4433|4432.5|4431.5|461
1635852380000|2021-11-02 11:26:20|4432|4431|4431.5|4430.5|4432|4431.5|4431|4430|861
1635852390000|2021-11-02 11:26:30|4432.5|4431|4432.5|4431|4433|4431.5|4432|4431|236
1635852400000|2021-11-02 11:26:40|4431.5|4430.5|4432|4431|4432.5|4431|4431.5|4430.5|252
1635852410000|2021-11-02 11:26:50|4432.5|4431.5|4433|4432|4433|4432|4432.5|4431.5|38
1635852420000|2021-11-02 11:27:00|||||||||75
1635852430000|2021-11-02 11:27:10|4433.5||4433.5||4433.5||4433||150
1635852440000|2021-11-02 11:27:20||4433||4433||4433||4433|144
1635852450000|2021-11-02 11:27:30|4434||4434||4434.5||4434||110
1635852460000|2021-11-02 11:27:40|4433.5|4432|4434|4432.5|4434|4433|4433|4432|396
1635852480000|2021-11-02 11:28:00|4433|4433|4433.5|4432.5|4434|4433|4433|4432.5|70
1635852490000|2021-11-02 11:28:10|||||||||40
1635852500000|2021-11-02 11:28:20|4434|4433|4435|4434|4435.5|4434.5|4434|4433|1985
1635852510000|2021-11-02 11:28:30|4434.5|4433.5|4434.5|4433|4434.5|4433.5|4434|4433|699
1635852530000|2021-11-02 11:28:50|4434||4434||4434||4434||0
1635852540000|2021-11-02 11:29:00|4433.5|4432.5|4432.5|4431|4433.5|4432.5|4432.5|4431|1767
1635852560000|2021-11-02 11:29:20|4433|4431.5|4432.5|4431|4433|4432|4432.5|4431|945
1635852580000|2021-11-02 11:29:40|||||||||5
1635852600000|2021-11-02 11:30:00|4432||4432.5||4432.5||4432||1000
1635852610000|2021-11-02 11:30:10||4431.5||4431.5||4431.5||4431.5|0
1635852620000|2021-11-02 11:30:20||4431||4431||4431.5||4431|156
1635852630000|2021-11-02 11:30:30|4432|4430.5|4430.5|4429|4432|4430.5|4430|4429|2877
1635852640000|2021-11-02 11:30:40|4430|4430|4432|4431|4432|4431|4430|4429.5|1209
1635852670000|2021-11-02 11:31:10|4432.5|4431.5|4432.5|4431|4432.5|4432|4432|4431|986
1635852680000|2021-11-02 11:31:20|4433|4431.5|4434.5|4434|4434.5|4434|4433|4431|457
1635852690000|2021-11-02 11:31:30||4433.5||4434||4434||4433.5|769
1635852700000|2021-11-02 11:31:40||4433.5||4433.5||4433.5||4433.5|0
1635852710000|2021-11-02 11:31:50|4435|4434|4436|4434.5|4436.5|4435|4435|4434|253
1635852720000|2021-11-02 11:32:00|4436.5|4435|4437.5|4436.5|4437.5|4436.5|4436.5|4434.5|241
1635852740000|2021-11-02 11:32:20|4438|4437|4438|4436.5|4438.5|4437.5|4437.5|4436.5|1407
1635852760000|2021-11-02 11:32:40|||||||||200
1635852770000|2021-11-02 11:32:50|4437.5|4437|4438|4437|4438|4437|4437.5|4437|428
1635852780000|2021-11-02 11:33:00|||||||||421
1635852800000|2021-11-02 11:33:20|4437.5|4436.5|4437.5|4436.5|4437.5|4437|4436.5|4436|1895
1635852810000|2021-11-02 11:33:30||4436||4436.5||4436.5||4436|298
1635852820000|2021-11-02 11:33:40|4438|4437|4438.5|4437|4438.5|4437.5|4438|4436.5|666
1635852830000|2021-11-02 11:33:50|4438|4436.5|4437|4436|4438|4436.5|4437|4436|134
1635852840000|2021-11-02 11:34:00|4437.5|4436.5|4438|4436.5|4438.5|4437.5|4437.5|4436.5|740
1635852860000|2021-11-02 11:34:20||4437||4437||4437||4437|61
1635852870000|2021-11-02 11:34:30|4438.5|4437.5|4439.5|4438|4439.5|4439|4438|4437|1812
1635852880000|2021-11-02 11:34:40|||||||||105
1635852890000|2021-11-02 11:34:50|4439|4437.5|4438|4437|4439|4437.5|4438|4437|853
1635852920000|2021-11-02 11:35:20|||||||||22
1635852930000|2021-11-02 11:35:30|4437.5|4437.5|4437.5|4436.5|4438.5|4437.5|4437.5|4436.5|3311
1635852940000|2021-11-02 11:35:40|4438|4437|4438|4437|4438|4437|4438|4437|22
1635852950000|2021-11-02 11:35:50|4437.5|4436.5|4437.5|4435.5|4437.5|4436.5|4436.5|4435|571
1635852960000|2021-11-02 11:36:00|4437|4436|4437.5|4436|4437.5|4436|4436.5|4436|440
1635852970000|2021-11-02 11:36:10|||||||||523
1635852980000|2021-11-02 11:36:20|4437|4435.5|4435|4434|4437|4435.5|4435|4434|1624
1635852990000|2021-11-02 11:36:30|4434.5|4433.5|4437|4436|4437|4436.5|4434.5|4433.5|1295
1635853000000|2021-11-02 11:36:40|4436.5|4435.5|4436|4435|4436.5|4435.5|4436|4435|999
1635853010000|2021-11-02 11:36:50|4436.5|4435.5|4437|4435.5|4437|4435.5|4436.5|4435.5|280
1635853020000|2021-11-02 11:37:00|4436.5||4436.5||4436.5||4436.5||0
1635853030000|2021-11-02 11:37:10|4436|4435|4436.5|4435|4436.5|4435|4435.5|4435|555
1635853040000|2021-11-02 11:37:20||4435.5||4435||4435.5||4435|0
1635853050000|2021-11-02 11:37:30|4436|4434.5|4434.5|4433.5|4436|4434.5|4434.5|4433.5|540
1635853060000|2021-11-02 11:37:40|4434|4433|4434|4432|4434|4433|4434|4432|176
1635853070000|2021-11-02 11:37:50|4433.5|4431.5|4433|4431.5|4433.5|4431.5|4433|4431.5|0
1635853080000|2021-11-02 11:38:00|4432|4431|4430.5|4430|4432|4431|4429.5|4428.5|5930
1635853090000|2021-11-02 11:38:10|4431|4430.5|4432|4430.5|4432|4430.5|4431|4430.5|559
1635853100000|2021-11-02 11:38:20|4431.5|4431|4432|4431|4432|4431|4431.5|4430.5|525
1635853110000|2021-11-02 11:38:30|4431.5|4430.5|4431|4430|4431.5|4430.5|4430|4428.5|2368
1635853120000|2021-11-02 11:38:40|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|233
1635853130000|2021-11-02 11:38:50|4430|4429|4428.5|4426.5|4430.5|4429|4427.5|4426|1227
1635853140000|2021-11-02 11:39:00|4428|4427|4428|4426.5|4428.5|4427.5|4428|4426.5|447
1635853150000|2021-11-02 11:39:10|4427.5||4428||4428||4427.5||212
1635853160000|2021-11-02 11:39:20|4427.5|4425.5|4427.5|4426|4428|4426|4427|4425|1261
1635853170000|2021-11-02 11:39:30|4428|4426.5|4428|4426.5|4428.5|4427.5|4428|4426.5|1086
1635853190000|2021-11-02 11:39:50|4427.5|4426|4425.5|4424|4427.5|4426|4424.5|4423.5|1350
1635853200000|2021-11-02 11:40:00|4426|4424.5|4425.5|4423.5|4426|4425|4424|4422|2751
1635853220000|2021-11-02 11:40:20|||||||||118
1635853230000|2021-11-02 11:40:30|4425|4424|4423|4422|4425|4424.5|4423|4422|849
1635853240000|2021-11-02 11:40:40|4423.5|4422.5|4424|4422.5|4424|4423|4422.5|4422|1423
1635853250000|2021-11-02 11:40:50|4424.5|4424|4424.5|4422.5|4425|4424|4423.5|4422.5|5599
1635853260000|2021-11-02 11:41:00||4423||4423||4423.5||4423|231
1635853270000|2021-11-02 11:41:10||4422.5||4422.5||4422.5||4422.5|358
1635853290000|2021-11-02 11:41:30|||||||||168
1635853300000|2021-11-02 11:41:40||4423||4423||4423||4423|40
1635853310000|2021-11-02 11:41:50||4422.5||4422.5||4422.5||4422.5|150
1635853320000|2021-11-02 11:42:00|4424|4422|4423.5|4422.5|4424|4422.5|4423.5|4422|596
1635853330000|2021-11-02 11:42:10||4422||4422.5||4422.5||4422|0
1635853340000|2021-11-02 11:42:20|4424.5|4423|4425|4423.5|4426|4424.5|4424.5|4422.5|2492
1635853350000|2021-11-02 11:42:30|4425.5|4424|4425|4423.5|4426|4424.5|4425|4423.5|3414
1635853370000|2021-11-02 11:42:50|4424.5|4424|4423.5|4422.5|4424.5|4424|4423.5|4422.5|986
1635853380000|2021-11-02 11:43:00|4424|4423|4424.5|4423|4424.5|4423|4424|4423|50
1635853390000|2021-11-02 11:43:10|4424|4422.5|4423|4422|4424.5|4422.5|4423|4422|1115
1635853400000|2021-11-02 11:43:20|4423.5||4423.5||4423.5||4423.5||151
1635853410000|2021-11-02 11:43:30|4424|4422.5|4424|4422.5|4424|4423|4423.5|4422.5|648
1635853430000|2021-11-02 11:43:50|4424.5|4423|4421|4420|4424.5|4423|4421|4420|3960
1635853440000|2021-11-02 11:44:00|4420.5|4419.5|4421|4419.5|4421|4419.5|4420|4419|417
1635853450000|2021-11-02 11:44:10|||||||||92
1635853460000|2021-11-02 11:44:20|||||||||157
1635853470000|2021-11-02 11:44:30|4420.5|4418.5|4420.5|4419|4420.5|4419.5|4419.5|4418|1359
1635853480000|2021-11-02 11:44:40|4421|4419.5|4420.5|4419|4421|4419.5|4420.5|4419|1032
1635853490000|2021-11-02 11:44:50|4421|4419.5|4419.5|4418.5|4421|4419.5|4419.5|4418.5|517
1635853500000|2021-11-02 11:45:00|4420|4419|4420|4419|4421|4420|4420|4418.5|1297
1635853510000|2021-11-02 11:45:10|4419.5|4418.5|4420|4418.5|4420|4418.5|4419.5|4418.5|117
1635853530000|2021-11-02 11:45:30|4419.5|4418|4419|4417.5|4419.5|4418|4418.5|4417.5|538
1635853540000|2021-11-02 11:45:40|4418.5|4417|4419.5|4418|4419.5|4418.5|4418|4417|1186
1635853550000|2021-11-02 11:45:50|4420||4419.5||4420||4419.5||0
1635853560000|2021-11-02 11:46:00|4420|4418.5|4420|4418.5|4420.5|4418.5|4420|4418.5|2055
1635853570000|2021-11-02 11:46:10||4418||4418||4418||4418|3
1635853590000|2021-11-02 11:46:30|4419.5||4419||4419.5||4419||0
1635853600000|2021-11-02 11:46:40|4419.5|4418.5|4420|4419|4420|4419.5|4419.5|4418.5|1778
1635853610000|2021-11-02 11:46:50|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420.5|4419|464
1635853620000|2021-11-02 11:47:00|4421|4420|4421.5|4420|4421.5|4420|4421|4420|724
1635853630000|2021-11-02 11:47:10|4421|4419.5|4420|4419|4421|4419.5|4419.5|4419|680
1635853650000|2021-11-02 11:47:30|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|209
1635853670000|2021-11-02 11:47:50|||||||||76
1635853680000|2021-11-02 11:48:00|4419|4418|4419|4418|4419|4418|4419|4418|283
1635853690000|2021-11-02 11:48:10|4419.5|4418.5|4420|4418.5|4420.5|4420|4419.5|4418.5|1131
1635853710000|2021-11-02 11:48:30|4420.5|4419|4420.5|4419|4420.5|4419.5|4420.5|4419|276
1635853720000|2021-11-02 11:48:40|4420||4420||4420||4420||0
1635853730000|2021-11-02 11:48:50|4420.5|4419.5|4420|4419.5|4420.5|4419.5|4420|4419.5|909
1635853750000|2021-11-02 11:49:10|4419.5|4419|4419|4417.5|4420|4419|4418.5|4417.5|2076
1635853760000|2021-11-02 11:49:20|4418.5|4416.5|4418|4416.5|4419|4417|4417|4416.5|305
1635853790000|2021-11-02 11:49:50|4417.5|4417|4418|4417|4418|4417.5|4417.5|4417|524
1635853800000|2021-11-02 11:50:00|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|795
1635853810000|2021-11-02 11:50:10||4417||4417||4417||4417|10
1635853840000|2021-11-02 11:50:40|||||||||268
1635853860000|2021-11-02 11:51:00|||||||||128
1635853870000|2021-11-02 11:51:10|||||||||149
1635853880000|2021-11-02 11:51:20|||||||||113
1635853930000|2021-11-02 11:52:10|||||||||31
1635853960000|2021-11-02 11:52:40|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4417.5|4417.5|374
1635853970000|2021-11-02 11:52:50|||||||||622
1635853980000|2021-11-02 11:53:00||4418||4417.5||4418||4417.5|223
1635853990000|2021-11-02 11:53:10||4418||4418||4418||4418|0
1635854000000|2021-11-02 11:53:20|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418|1303
1635854010000|2021-11-02 11:53:30|||||||||11
1635854020000|2021-11-02 11:53:40|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|190
1635854030000|2021-11-02 11:53:50|||||||||113
1635854040000|2021-11-02 11:54:00|4420|4419.5|4421|4420|4421.5|4421|4420|4419.5|2070
1635854080000|2021-11-02 11:54:40|||||||||23
1635854090000|2021-11-02 11:54:50|4420.5||4420.5||4420.5||4420.5||40
1635854100000|2021-11-02 11:55:00|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|560
1635854110000|2021-11-02 11:55:10|4420.5|4420|4419|4418|4420.5|4420|4419|4417.5|1367
1635854120000|2021-11-02 11:55:20|4418.5|4417.5|4417.5|4416|4418.5|4417.5|4417.5|4416|744
1635854160000|2021-11-02 11:56:00|4417||4417||4417||4417||157
1635854170000|2021-11-02 11:56:10|4417.5|4416.5|4417|4416|4417.5|4416.5|4417|4416|1387
1635854190000|2021-11-02 11:56:30|||||||||20
1635854200000|2021-11-02 11:56:40|||||||||113
1635854220000|2021-11-02 11:57:00|4416.5|4415.5|4415|4414|4416.5|4415.5|4415|4414|2800
1635854230000|2021-11-02 11:57:10|4414.5|4413.5|4412|4411|4415|4413.5|4411|4410.5|9417
1635854240000|2021-11-02 11:57:20|4412.5|4411.5|4412.5|4411|4413|4412.5|4411.5|4410.5|2229
1635854250000|2021-11-02 11:57:30|4413|4411.5|4412|4411|4413|4412.5|4412|4411|2129
1635854260000|2021-11-02 11:57:40|4412.5|4410.5|4410|4409|4412.5|4411|4409.5|4408.5|1527
1635854280000|2021-11-02 11:58:00|4409.5|4408.5|4409.5|4408|4409.5|4408.5|4408|4407|1721
1635854290000|2021-11-02 11:58:10|4409|4408.5|4410|4408.5|4410|4408.5|4408.5|4408|2454
1635854300000|2021-11-02 11:58:20|4409.5|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|286
1635854310000|2021-11-02 11:58:30|4409|4408|4409.5|4408|4409.5|4408|4409|4408|247
1635854320000|2021-11-02 11:58:40|4409||4409||4409||4409||1652
1635854330000|2021-11-02 11:58:50|4408.5|4407.5|4407|4406|4408.5|4407.5|4407|4405.5|1526
1635854340000|2021-11-02 11:59:00|4406.5|4405|4407.5|4406.5|4407.5|4407|4406|4404|4283
1635854350000|2021-11-02 11:59:10|4408|4407|4408|4407|4408|4407|4408|4406.5|834
1635854360000|2021-11-02 11:59:20||4407.5||4407||4407.5||4407|337
1635854370000|2021-11-02 11:59:30|4408.5|4407.5|4408|4406.5|4408.5|4408|4407|4406.5|2474
1635854380000|2021-11-02 11:59:40|||||||||14
1635854390000|2021-11-02 11:59:50|4407.5|4407|4407.5|4406.5|4408|4407|4407.5|4406.5|276
1635854400000|2021-11-02 12:00:00|4408|4406|4407.5|4406|4408|4406|4407.5|4406|945
1635854410000|2021-11-02 12:00:10|4407|4405.5|4406.5|4405.5|4407|4405.5|4406.5|4405.5|755
1635854420000|2021-11-02 12:00:20|4407.5|4406|4408|4407|4408|4407|4407.5|4406|932
1635854430000|2021-11-02 12:00:30|||||||||200
1635854440000|2021-11-02 12:00:40|4407.5|4406.5|4408|4407|4408|4407|4407.5|4406.5|209
1635854460000|2021-11-02 12:01:00|||||||||77
1635854470000|2021-11-02 12:01:10|4408.5|4407.5|4410.5|4409|4410.5|4409|4408|4407|2331
1635854480000|2021-11-02 12:01:20|4411|4409.5|4411.5|4410.5|4412|4411.5|4410.5|4409|737
1635854490000|2021-11-02 12:01:30|4411|4410|4410.5|4409|4411.5|4410|4409.5|4408.5|1297
1635854500000|2021-11-02 12:01:40|4410|4408.5|4409.5|4408.5|4410|4408.5|4409.5|4408.5|229
1635854520000|2021-11-02 12:02:00|4409|4408|4409.5|4408.5|4409.5|4408.5|4408.5|4407|729
1635854530000|2021-11-02 12:02:10||4408||4408||4408||4408|0
1635854540000|2021-11-02 12:02:20|4410|4408.5|4410|4409|4410|4409|4410|4408.5|401
1635854550000|2021-11-02 12:02:30|4410.5||4410.5||4410.5||4410.5||96
1635854560000|2021-11-02 12:02:40|||||||||5
1635854570000|2021-11-02 12:02:50|4410|4408.5|4410|4408.5|4410|4408.5|4410|4408.5|3
1635854580000|2021-11-02 12:03:00|4409.5|4408|4409|4408|4409.5|4408|4409|4408|462
1635854590000|2021-11-02 12:03:10|4409.5|4408.5|4410|4408.5|4410|4408.5|4409.5|4408.5|648
1635854600000|2021-11-02 12:03:20|4410.5|4409|4411.5|4410.5|4412.5|4411.5|4410.5|4409|1674
1635854610000|2021-11-02 12:03:30|4411|4409.5|4411|4409.5|4411|4409.5|4410.5|4409.5|184
1635854620000|2021-11-02 12:03:40||4410||4409.5||4410||4409.5|20
1635854630000|2021-11-02 12:03:50|4410.5|4409|4409|4407.5|4411|4409|4409|4407.5|750
1635854650000|2021-11-02 12:04:10||4408||4408||4408||4408|1254
1635854670000|2021-11-02 12:04:30|||||||||207
1635854680000|2021-11-02 12:04:40|4409.5|4408.5|4410|4408.5|4410|4409|4409.5|4408.5|391
1635854690000|2021-11-02 12:04:50|4410.5|4409|4410|4408.5|4410.5|4409.5|4410|4408|1244
1635854700000|2021-11-02 12:05:00|4409.5|4408|4409.5|4408|4410|4409|4409|4408|1161
1635854720000|2021-11-02 12:05:20|4409|4407.5|4407.5|4406|4409|4407.5|4407.5|4406|1021
1635854730000|2021-11-02 12:05:30|4408|4406.5|4408|4407|4408|4407|4408|4406.5|471
1635854740000|2021-11-02 12:05:40|4408.5|4407.5|4409|4408|4409|4408|4408.5|4407.5|448
1635854750000|2021-11-02 12:05:50|||||||||83
1635854760000|2021-11-02 12:06:00|4409.5|4408.5|4411|4409|4411|4409|4409.5|4408.5|1858
1635854770000|2021-11-02 12:06:10|4410.5|4409.5|4411|4409|4411.5|4410.5|4410.5|4409|2141
1635854780000|2021-11-02 12:06:20|||||||||2088
1635854790000|2021-11-02 12:06:30|||||||||63
1635854800000|2021-11-02 12:06:40|4410.5||4410.5||4410.5||4410.5||105
1635854810000|2021-11-02 12:06:50|||||||||132
1635854820000|2021-11-02 12:07:00|||||||||386
1635854830000|2021-11-02 12:07:10|||||||||100
1635854840000|2021-11-02 12:07:20|4411|4409.5|4411.5|4410.5|4411.5|4411|4411|4409.5|769
1635854850000|2021-11-02 12:07:30|4412|4411|4412|4410.5|4412|4411|4411.5|4410.5|274
1635854860000|2021-11-02 12:07:40|4411.5|4410|4410.5|4409|4411.5|4410|4410|4409|2518
1635854880000|2021-11-02 12:08:00|4410|4409.5|4410|4409|4410|4409.5|4410|4409|2502
1635854890000|2021-11-02 12:08:10|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|2100
1635854900000|2021-11-02 12:08:20|||||||||22
1635854920000|2021-11-02 12:08:40|4411|4410|4412|4410.5|4412|4410.5|4411|4410|150
1635854940000|2021-11-02 12:09:00||4411||4410.5||4411||4410.5|109
1635854960000|2021-11-02 12:09:20|4412.5|4411|4412.5|4411|4413.5|4412.5|4412.5|4411|1526
1635854970000|2021-11-02 12:09:30|4412|4410.5|4411.5|4410.5|4412|4410.5|4411.5|4410.5|142
1635854980000|2021-11-02 12:09:40|4411|4410|4411|4410|4411.5|4410|4410.5|4410|700
1635855000000|2021-11-02 12:10:00|4410.5|4409.5|4409.5|4408.5|4411|4409.5|4409.5|4408.5|1911
1635855020000|2021-11-02 12:10:20|4410|4409|4410|4409|4410.5|4409.5|4409.5|4408.5|1042
1635855030000|2021-11-02 12:10:30|4410.5|4409.5|4410.5|4409|4410.5|4409.5|4410.5|4409|1003
1635855040000|2021-11-02 12:10:40|4411|4409.5|4411|4409|4411|4410|4410.5|4409|268
1635855050000|2021-11-02 12:10:50|4410.5||4410.5||4410.5||4410.5||1000
1635855060000|2021-11-02 12:11:00|||||||||138
1635855070000|2021-11-02 12:11:10|||||||||62
1635855080000|2021-11-02 12:11:20|4411|4409.5|4411|4410|4411|4410|4411|4409.5|575
1635855090000|2021-11-02 12:11:30|||||||||1001
1635855100000|2021-11-02 12:11:40|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410|4409.5|980
1635855110000|2021-11-02 12:11:50|4411|4410|4411|4409.5|4411|4410|4411|4409.5|550
1635855120000|2021-11-02 12:12:00||4410||4409.5||4410||4409.5|264
1635855140000|2021-11-02 12:12:20|||||||||33
1635855150000|2021-11-02 12:12:30|||||||||40
1635855170000|2021-11-02 12:12:50|4411.5|4410|4412|4411|4412|4411|4411.5|4409.5|1513
1635855180000|2021-11-02 12:13:00|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|624
1635855190000|2021-11-02 12:13:10|4413|4412|4413.5|4412|4413.5|4413|4413|4411.5|460
1635855200000|2021-11-02 12:13:20|||||||||139
1635855210000|2021-11-02 12:13:30|4414|4413|4415|4414|4415|4414|4414|4413|619
1635855220000|2021-11-02 12:13:40|4415.5|4413.5|4415.5|4414|4415.5|4414|4415.5|4413.5|110
1635855230000|2021-11-02 12:13:50|4416|4414.5|4416|4415|4416|4415|4416|4414.5|362
1635855240000|2021-11-02 12:14:00|4416.5|4414.5|4416.5|4415|4416.5|4415.5|4416.5|4414.5|173
1635855250000|2021-11-02 12:14:10|4417|4415.5|4417.5|4416|4417.5|4416|4417|4415.5|80
1635855260000|2021-11-02 12:14:20|||||||||112
1635855280000|2021-11-02 12:14:40||4416.5||4416||4416.5||4416|106
1635855290000|2021-11-02 12:14:50|4417|4415.5|4417|4415.5|4417|4415.5|4416.5|4415.5|487
1635855300000|2021-11-02 12:15:00|4417.5|4416|4418|4417|4418|4417|4417.5|4416|357
1635855310000|2021-11-02 12:15:10|4417.5|4416.5|4417|4415.5|4417.5|4416.5|4416.5|4415.5|923
1635855320000|2021-11-02 12:15:20|4417.5|4416|4417.5|4416|4417.5|4416|4417.5|4416|83
1635855350000|2021-11-02 12:15:50|4417|4415.5|4416.5|4415.5|4417|4415.5|4415.5|4415|1063
1635855360000|2021-11-02 12:16:00|||||||||340
1635855400000|2021-11-02 12:16:40|4417|4416|4416.5|4415.5|4417|4416.5|4416.5|4415.5|242
1635855410000|2021-11-02 12:16:50|||||||||560
1635855420000|2021-11-02 12:17:00|4416|4415|4416|4414.5|4416.5|4415|4415|4414.5|1055
1635855450000|2021-11-02 12:17:30|||||||||41
1635855460000|2021-11-02 12:17:40|||||||||67
1635855470000|2021-11-02 12:17:50||4415||4415||4415||4415|1
1635855480000|2021-11-02 12:18:00|4416.5|4416|4416|4415|4416.5|4416|4415.5|4415|758
1635855490000|2021-11-02 12:18:10|||||||||44
1635855500000|2021-11-02 12:18:20|4415.5|4414.5|4414.5|4413.5|4416|4414.5|4414|4413.5|1398
1635855510000|2021-11-02 12:18:30|4414|4413|4414.5|4413.5|4414.5|4413.5|4414|4413|662
1635855520000|2021-11-02 12:18:40|||||||||199
1635855530000|2021-11-02 12:18:50|4414|4413|4414|4413|4414|4413|4414|4413|165
1635855540000|2021-11-02 12:19:00|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|293
1635855550000|2021-11-02 12:19:10|||||||||49
1635855560000|2021-11-02 12:19:20|4413|4412|4412|4411|4413.5|4412|4412|4411|404
1635855570000|2021-11-02 12:19:30|4411.5|4410.5|4411.5|4410|4411.5|4410.5|4411.5|4410|30
1635855580000|2021-11-02 12:19:40|4411||4411||4411||4411||162
1635855590000|2021-11-02 12:19:50|4411.5|4411|4412.5|4411|4412.5|4412|4411.5|4411|1188
1635855600000|2021-11-02 12:20:00|4413|4411.5|4413|4412|4413|4412|4413|4411.5|145
1635855610000|2021-11-02 12:20:10|4413.5|4412.5|4414|4413|4414|4413|4413.5|4412.5|897
1635855620000|2021-11-02 12:20:20|4414.5|4413.5|4415|4414|4415|4414|4414.5|4413.5|389
1635855630000|2021-11-02 12:20:30|4415.5|4414.5|4416|4415|4416|4415|4415.5|4414.5|300
1635855640000|2021-11-02 12:20:40|4416.5|4415.5|4419.5|4418.5|4420.5|4419|4416.5|4415.5|2733
1635855650000|2021-11-02 12:20:50||4418||4418.5||4418.5||4418|26
1635855660000|2021-11-02 12:21:00|4419|4418|4419.5|4418|4419.5|4418.5|4419|4418|887
1635855670000|2021-11-02 12:21:10|4419||4419||4419||4419||22
1635855680000|2021-11-02 12:21:20|4419.5|4418.5|4420.5|4419.5|4420.5|4419.5|4419.5|4418.5|1490
1635855710000|2021-11-02 12:21:50|||||||||164
1635855720000|2021-11-02 12:22:00|4420|4419|4419|4417|4420.5|4419|4418.5|4417|1404
1635855740000|2021-11-02 12:22:20|4418.5||4418.5||4418.5||4418.5||0
1635855760000|2021-11-02 12:22:40|4418|4416|4417.5|4416.5|4418|4417|4417.5|4416|419
1635855780000|2021-11-02 12:23:00|4418|4417|4419|4417.5|4419|4417.5|4417.5|4417|1314
1635855800000|2021-11-02 12:23:20|4418.5|4417|4420|4418.5|4420|4418.5|4418|4417|1739
1635855810000|2021-11-02 12:23:30|4419.5|4419|4419.5|4418.5|4420|4419|4419.5|4418|100
1635855820000|2021-11-02 12:23:40|4420||4420||4420||4420||0
1635855830000|2021-11-02 12:23:50|||||||||193
1635855840000|2021-11-02 12:24:00|4419.5||4419.5||4419.5||4419.5||300
1635855860000|2021-11-02 12:24:20|||||||||210
1635855870000|2021-11-02 12:24:30|||||||||337
1635855880000|2021-11-02 12:24:40|4419|4418|4419|4418|4419|4418.5|4418|4417.5|1562
1635855890000|2021-11-02 12:24:50|||||||||122
1635855900000|2021-11-02 12:25:00|4418.5|4417.5|4418.5|4417|4418.5|4417.5|4417.5|4416.5|335
1635855910000|2021-11-02 12:25:10||4417.5||4417.5||4417.5||4417.5|0
1635855920000|2021-11-02 12:25:20||4417||4417||4417||4417|0
1635855930000|2021-11-02 12:25:30|||||||||145
1635855940000|2021-11-02 12:25:40|4418|4417.5|4418|4417|4418|4417.5|4418|4417|150
1635855950000|2021-11-02 12:25:50|4418.5|4417.5|4419|4418.5|4419.5|4418.5|4418|4417.5|1337
1635855970000|2021-11-02 12:26:10|4419.5|4418|4419|4418|4419.5|4418|4418.5|4418|431
1635855990000|2021-11-02 12:26:30|4419.5|4418.5|4419|4418|4419.5|4418.5|4419|4418|346
1635856000000|2021-11-02 12:26:40|4418.5|4417.5|4419.5|4418|4419.5|4418.5|4417.5|4417|805
1635856010000|2021-11-02 12:26:50|4419|4418.5|4419|4417.5|4419.5|4418.5|4419|4417.5|514
1635856020000|2021-11-02 12:27:00|4419.5|4418|4419|4417.5|4419.5|4418|4419|4417.5|311
1635856040000|2021-11-02 12:27:20|||||||||50
1635856050000|2021-11-02 12:27:30||4418||4417.5||4418||4417.5|421
1635856060000|2021-11-02 12:27:40||4418||4417.5||4418||4417.5|175
1635856100000|2021-11-02 12:28:20|4418.5|4417|4417|4416|4418.5|4417|4417|4416|1115
1635856110000|2021-11-02 12:28:30|4417.5|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|309
1635856120000|2021-11-02 12:28:40|4417|4416|4417|4416|4417|4416|4417|4416|31
1635856130000|2021-11-02 12:28:50|||||||||93
1635856140000|2021-11-02 12:29:00|4416.5|4415.5|4416|4414|4416.5|4415.5|4415|4413.5|1013
1635856150000|2021-11-02 12:29:10|4415.5||4415.5||4415.5||4415.5||0
1635856160000|2021-11-02 12:29:20|||||||||100
1635856170000|2021-11-02 12:29:30|4415|4413.5|4414.5|4413|4415|4413.5|4414|4413|612
1635856180000|2021-11-02 12:29:40|4415|4413.5|4415.5|4414.5|4415.5|4414.5|4415|4413.5|991
1635856190000|2021-11-02 12:29:50|4416|4415|4416.5|4415.5|4416.5|4415.5|4416|4415|382
1635856200000|2021-11-02 12:30:00|4416|4415|4416.5|4415|4416.5|4415|4416|4414.5|173
1635856210000|2021-11-02 12:30:10|||||||||94
1635856220000|2021-11-02 12:30:20|4415|4414.5|4416|4415.5|4416.5|4415.5|4415|4414.5|1591
1635856230000|2021-11-02 12:30:30|4416.5|4416|4416.5|4415|4417|4416|4416.5|4415|631
1635856260000|2021-11-02 12:31:00|4416|4414.5|4415.5|4414|4416|4414.5|4415.5|4413.5|690
1635856270000|2021-11-02 12:31:10|4414.5|4414.5|4415.5|4414.5|4415.5|4414.5|4414.5|4414|1194
1635856280000|2021-11-02 12:31:20|4416|4415|4416|4414.5|4416|4415|4415.5|4414.5|406
1635856290000|2021-11-02 12:31:30|4415|4415|4415|4414.5|4416|4415|4414.5|4414|1550
1635856300000|2021-11-02 12:31:40|4414.5|4414|4414|4413|4414.5|4414|4414|4412.5|920
1635856310000|2021-11-02 12:31:50|4414.5|4413.5|4415|4414|4415|4414.5|4414.5|4413.5|360
1635856320000|2021-11-02 12:32:00|4414.5|4413.5|4414.5|4413|4414.5|4413.5|4414.5|4413|112
1635856340000|2021-11-02 12:32:20|4414|4412.5|4415|4413.5|4415|4414|4413|4412.5|1822
1635856350000|2021-11-02 12:32:30|4414.5|4414|4417|4415.5|4417|4416.5|4414.5|4414|1228
1635856360000|2021-11-02 12:32:40|||||||||319
1635856370000|2021-11-02 12:32:50||4415||4415.5||4415.5||4415|0
1635856380000|2021-11-02 12:33:00|||||||||164
1635856390000|2021-11-02 12:33:10|4416.5||4416||4416.5||4416||87
1635856400000|2021-11-02 12:33:20|4415.5|4415|4415.5|4414.5|4416|4415|4415|4414|238
1635856410000|2021-11-02 12:33:30|4416|4415|4417|4415.5|4417.5|4416.5|4416|4415|1824
1635856420000|2021-11-02 12:33:40|4416.5|4415|4416|4414.5|4416.5|4415.5|4415.5|4414.5|423
1635856430000|2021-11-02 12:33:50||4414||4414||4414||4414|136
1635856440000|2021-11-02 12:34:00|4415.5||4415.5||4415.5||4415.5||0
1635856450000|2021-11-02 12:34:10|4416|4414.5|4416.5|4414.5|4417|4416|4416|4414.5|1971
1635856460000|2021-11-02 12:34:20||4415||4415||4415||4415|0
1635856470000|2021-11-02 12:34:30||4414.5||4414.5||4414.5||4414.5|50
1635856480000|2021-11-02 12:34:40||4415||4415.5||4415.5||4415|333
1635856490000|2021-11-02 12:34:50|4417|4415|4417|4415.5|4417|4415.5|4417|4415|721
1635856500000|2021-11-02 12:35:00||4415||4415||4415||4415|0
1635856510000|2021-11-02 12:35:10|4416.5|4414.5|4414.5|4413.5|4416.5|4414.5|4414.5|4413.5|808
1635856520000|2021-11-02 12:35:20|4414|4414|4414|4412.5|4414|4414|4414|4412.5|609
1635856530000|2021-11-02 12:35:30|||||||||57
1635856540000|2021-11-02 12:35:40|4414.5|4413|4415|4414|4415|4414.5|4414|4413|1391
1635856550000|2021-11-02 12:35:50|||||||||12
1635856560000|2021-11-02 12:36:00|||||||||95
1635856580000|2021-11-02 12:36:20|4415.5|4414.5|4416.5|4415.5|4416.5|4415.5|4415.5|4414.5|514
1635856590000|2021-11-02 12:36:30|4416|4416|4416|4415|4416|4416|4415.5|4414.5|40218
1635856600000|2021-11-02 12:36:40||4415.5||4415.5||4415.5||4415.5|0
1635856610000|2021-11-02 12:36:50|4416.5||4416.5||4416.5||4416.5||38
1635856620000|2021-11-02 12:37:00|||||||||87
1635856640000|2021-11-02 12:37:20|||||||||2
1635856650000|2021-11-02 12:37:30|4416|4415|4416|4415|4416|4415|4415|4414.5|289
1635856660000|2021-11-02 12:37:40|4416.5|4415.5|4416.5|4415.5|4416.5|4416|4416.5|4415.5|321
1635856670000|2021-11-02 12:37:50|||||||||86
1635856680000|2021-11-02 12:38:00|4416|4415|4416|4415|4416|4415|4416|4415|401
1635856690000|2021-11-02 12:38:10|||||||||100
1635856710000|2021-11-02 12:38:30|4415.5|4414.5|4415|4414|4416|4414.5|4414.5|4413.5|1408
1635856730000|2021-11-02 12:38:50|4415.5|4414.5|4414.5|4413|4415.5|4415|4413|4412|1903
1635856740000|2021-11-02 12:39:00|4414||4414.5||4414.5||4414||39
1635856750000|2021-11-02 12:39:10|4415|4413.5|4415|4413.5|4415|4414|4414.5|4413.5|98
1635856760000|2021-11-02 12:39:20|4414.5|4413|4415|4413.5|4415|4414|4414.5|4413|527
1635856770000|2021-11-02 12:39:30|4414.5|4413|4414.5|4413|4414.5|4413|4414.5|4413|0
1635856780000|2021-11-02 12:39:40|4415||4414.5||4415||4414.5||55
1635856790000|2021-11-02 12:39:50|4415|4413.5|4415.5|4414.5|4416.5|4415.5|4415|4413.5|4048
1635856800000|2021-11-02 12:40:00|4416|4414|4414.5|4412.5|4416|4414|4414.5|4412.5|1603
1635856810000|2021-11-02 12:40:10|4414|4413|4414.5|4413|4414.5|4413|4414|4413|64
1635856820000|2021-11-02 12:40:20|4415|4413.5|4415|4413|4415|4414|4414.5|4413|1097
1635856830000|2021-11-02 12:40:30|4414.5|4413.5|4415|4414|4415|4414|4414.5|4413.5|0
1635856840000|2021-11-02 12:40:40||4413.5||4413.5||4413.5||4413.5|325
1635856870000|2021-11-02 12:41:10|4414.5||4415||4415||4414.5||196
1635856880000|2021-11-02 12:41:20||4414||4414||4414||4414|100
1635856890000|2021-11-02 12:41:30||4413.5||4413.5||4413.5||4413.5|0
1635856900000|2021-11-02 12:41:40|4414.5||4414.5||4414.5||4414.5||285
1635856910000|2021-11-02 12:41:50|4414|4413|4414|4413|4414|4413|4414|4413|428
1635856920000|2021-11-02 12:42:00|4414.5||4414.5||4414.5||4414.5||0
1635856930000|2021-11-02 12:42:10|4414|4413.5|4414|4413|4414|4413.5|4414|4413|117
1635856940000|2021-11-02 12:42:20|||||||||1
1635856960000|2021-11-02 12:42:40|4413.5|4412.5|4412.5|4411.5|4413.5|4412.5|4412|4411.5|820
1635856970000|2021-11-02 12:42:50|4412|4411|4411.5|4410.5|4412|4411|4411.5|4410.5|621
1635856980000|2021-11-02 12:43:00|4411|4411|4412|4411|4412|4411.5|4411|4411|716
1635856990000|2021-11-02 12:43:10|||||||||308
1635857000000|2021-11-02 12:43:20|4411.5||4411.5||4411.5||4411.5||0
1635857010000|2021-11-02 12:43:30|4412|4411.5|4413|4412|4413|4412.5|4412|4411.5|1127
1635857020000|2021-11-02 12:43:40|4413.5|4412.5|4412.5|4411.5|4413.5|4413|4412.5|4411.5|994
1635857030000|2021-11-02 12:43:50|4412|4411|4412|4410.5|4412|4411|4412|4410.5|175
1635857040000|2021-11-02 12:44:00|4411.5|4410|4411|4410|4411.5|4410|4411|4409.5|660
1635857050000|2021-11-02 12:44:10|||||||||7
1635857060000|2021-11-02 12:44:20|||||||||22
1635857080000|2021-11-02 12:44:40|||||||||8
1635857100000|2021-11-02 12:45:00|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4409.5|4408|606
1635857110000|2021-11-02 12:45:10|||||||||348
1635857120000|2021-11-02 12:45:20|4410|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|348
1635857130000|2021-11-02 12:45:30|||||||||28
1635857140000|2021-11-02 12:45:40|4409|4408|4409.5|4408|4409.5|4408|4409|4408|391
1635857150000|2021-11-02 12:45:50|4409|4407.5|4409|4408|4409.5|4408.5|4408|4407|460
1635857160000|2021-11-02 12:46:00|||||||||4144
1635857170000|2021-11-02 12:46:10|4408.5|4407.5|4409|4408|4409|4408|4408.5|4407.5|1760
1635857190000|2021-11-02 12:46:30|4408.5|4407.5|4406.5|4406|4408.5|4407.5|4406.5|4406|1682
1635857200000|2021-11-02 12:46:40|4406|4405.5|4406|4405|4406|4405.5|4406|4405|491
1635857210000|2021-11-02 12:46:50|||||||||170
1635857220000|2021-11-02 12:47:00|||||||||3
1635857230000|2021-11-02 12:47:10|4405.5|4404.5|4405.5|4404|4405.5|4404.5|4405.5|4404|377
1635857240000|2021-11-02 12:47:20|||||||||81
1635857260000|2021-11-02 12:47:40|4405|4403.5|4401.5|4400.5|4405|4404|4401|4400|11458
1635857270000|2021-11-02 12:47:50|4401|4400|4401|4400|4401|4400.5|4399.5|4399|7879
1635857280000|2021-11-02 12:48:00|4401.5|4401|4402.5|4401.5|4402.5|4401.5|4401.5|4400|1488
1635857290000|2021-11-02 12:48:10|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402|1458
1635857300000|2021-11-02 12:48:20|4403|4402|4403|4401.5|4403|4402|4402|4401.5|760
1635857310000|2021-11-02 12:48:30|4402.5||4403||4403||4402.5||0
1635857320000|2021-11-02 12:48:40|4402.5|4401|4402|4400.5|4402.5|4401.5|4402|4400.5|812
1635857330000|2021-11-02 12:48:50|4402.5|4401|4402.5|4401|4402.5|4402|4402|4401|1381
1635857340000|2021-11-02 12:49:00|4402|4401.5|4402|4401|4402|4401.5|4402|4401|979
1635857350000|2021-11-02 12:49:10|4402.5|4401.5|4406.5|4405|4407.5|4406|4402.5|4401|10161
1635857360000|2021-11-02 12:49:20|4405.5|4404.5|4405.5|4404|4406.5|4405.5|4404.5|4403|3244
1635857370000|2021-11-02 12:49:30|||||||||21
1635857380000|2021-11-02 12:49:40|4405|4403.5|4404.5|4403.5|4405|4403.5|4404.5|4403.5|206
1635857400000|2021-11-02 12:50:00|4404|4403|4401|4400|4404|4403|4400.5|4399.5|2202
1635857420000|2021-11-02 12:50:20|||||||||26
1635857430000|2021-11-02 12:50:30|4400.5|4399.5|4400.5|4399.5|4401|4400|4400.5|4399.5|514
1635857440000|2021-11-02 12:50:40|4400|4399|4399|4398|4400|4399|4399|4398|2599
1635857450000|2021-11-02 12:50:50|4399.5|4398.5|4402|4401|4402.5|4401.5|4399.5|4398|4688
1635857460000|2021-11-02 12:51:00|4401.5|4401.5|4402.5|4401.5|4403|4402|4401.5|4401.5|2375
1635857470000|2021-11-02 12:51:10|4403|4402|4403|4402|4403|4402|4403|4402|1205
1635857490000|2021-11-02 12:51:30|4402.5|4401.5|4403|4402|4403|4402|4401.5|4401|897
1635857510000|2021-11-02 12:51:50|4403.5|4402.5|4404.5|4403.5|4404.5|4403.5|4403|4401.5|3452
1635857520000|2021-11-02 12:52:00|4404||4404.5||4404.5||4404||560
1635857530000|2021-11-02 12:52:10|4404|4404|4403.5|4402.5|4404.5|4404|4403|4402.5|1692
1635857540000|2021-11-02 12:52:20|4404|4403|4403.5|4402.5|4404|4403|4403.5|4402.5|157
1635857550000|2021-11-02 12:52:30|||||||||677
1635857560000|2021-11-02 12:52:40|4403|4402|4403|4402.5|4403.5|4402.5|4402.5|4402|787
1635857570000|2021-11-02 12:52:50|4403.5||4403.5||4403.5||4403.5||73
1635857580000|2021-11-02 12:53:00|||||||||85
1635857590000|2021-11-02 12:53:10|4403|4402|4403|4402|4403|4402|4402.5|4402|335
1635857620000|2021-11-02 12:53:40|4403.5|4402.5|4403.5|4402.5|4404|4403|4403|4402.5|919
1635857630000|2021-11-02 12:53:50|4404|4403|4404|4402.5|4404|4403|4404|4402.5|123
1635857640000|2021-11-02 12:54:00|||||||||10
1635857650000|2021-11-02 12:54:10|4405|4403|4405|4403.5|4405|4404|4404.5|4403|742
1635857660000|2021-11-02 12:54:20|||||||||112
1635857690000|2021-11-02 12:54:50|4406|4404|4405|4404|4406|4405.5|4404.5|4403.5|4592
1635857700000|2021-11-02 12:55:00|||||||||204
1635857710000|2021-11-02 12:55:10|4404.5||4405||4405||4404.5||151
1635857720000|2021-11-02 12:55:20|4405.5|4404.5|4407|4405.5|4407|4406.5|4405.5|4404.5|1901
1635857730000|2021-11-02 12:55:30|||||||||1
1635857750000|2021-11-02 12:55:50|4406.5|4405|4406.5|4405.5|4406.5|4405.5|4406.5|4405|346
1635857760000|2021-11-02 12:56:00|4406|4405|4406.5|4405.5|4406.5|4405.5|4406|4405|452
1635857770000|2021-11-02 12:56:10|4407|4406|4407|4406.5|4407|4406.5|4407|4406|539
1635857790000|2021-11-02 12:56:30|4406.5|4406|4406.5|4405.5|4407|4406|4406.5|4405|273
1635857820000|2021-11-02 12:57:00|4407|4406|4407.5|4406.5|4407.5|4407|4407|4406|704
1635857840000|2021-11-02 12:57:20|4407|4406|4407.5|4406|4407.5|4406|4407|4405.5|762
1635857850000|2021-11-02 12:57:30|4407|4405.5|4407|4405.5|4407|4405.5|4407|4405.5|11
1635857860000|2021-11-02 12:57:40|4407.5|4406|4408|4407.5|4408.5|4407.5|4407.5|4406|472
1635857870000|2021-11-02 12:57:50||4407||4407||4407||4407|196
1635857880000|2021-11-02 12:58:00|4408.5|4407.5|4407.5|4406.5|4408.5|4407.5|4407.5|4406.5|2315
1635857920000|2021-11-02 12:58:40|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4405.5|291
1635857930000|2021-11-02 12:58:50|4407|4406|4407.5|4405.5|4407.5|4406|4407|4405.5|77
1635857940000|2021-11-02 12:59:00||4406||4406.5||4406.5||4406|0
1635857950000|2021-11-02 12:59:10|4407|4406|4407|4405.5|4407|4406|4407|4405.5|234
1635857960000|2021-11-02 12:59:20||4406||4406||4406||4406|2800
1635857970000|2021-11-02 12:59:30|4407.5|4406.5|4407.5|4406.5|4408|4407.5|4407.5|4406.5|664
1635857980000|2021-11-02 12:59:40|||||||||12
1635857990000|2021-11-02 12:59:50|||||||||298
1635858000000|2021-11-02 13:00:00|4408|4407|4409|4408|4410.5|4409.5|4408|4406.5|5931
1635858010000|2021-11-02 13:00:10|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|243
1635858020000|2021-11-02 13:00:20|4408.5|4408|4409|4408|4409|4408|4408.5|4407.5|911
1635858030000|2021-11-02 13:00:30|4408.5||4409||4409||4408.5||160
1635858050000|2021-11-02 13:00:50|4409.5|4408.5|4411|4410|4411|4410|4409.5|4408|1850
1635858060000|2021-11-02 13:01:00|||||||||110
1635858080000|2021-11-02 13:01:20|4411.5|4410.5|4411.5|4410|4411.5|4411|4411|4410|608
1635858090000|2021-11-02 13:01:30|4412|4410.5|4414.5|4414|4416|4414.5|4412|4410.5|3145
1635858100000|2021-11-02 13:01:40|4414|4413.5|4414.5|4413.5|4414.5|4414|4412|4411|5135
1635858110000|2021-11-02 13:01:50|4415|4414|4416|4414.5|4416.5|4415.5|4415|4414|837
1635858120000|2021-11-02 13:02:00||4415||4414.5||4415||4414.5|190
1635858140000|2021-11-02 13:02:20|4416.5|4415|4416.5|4415.5|4416.5|4415.5|4416.5|4415|311
1635858150000|2021-11-02 13:02:30|4416|4415|4416|4415|4416|4415.5|4415.5|4414.5|1691
1635858160000|2021-11-02 13:02:40|4416.5|4415.5|4417|4416.5|4418.5|4417.5|4416.5|4415|4993
1635858170000|2021-11-02 13:02:50|4416.5|4416|4416|4415|4416.5|4416|4416|4415|1071
1635858180000|2021-11-02 13:03:00|4415.5|4414.5|4415.5|4415|4415.5|4415|4415.5|4414.5|465
1635858190000|2021-11-02 13:03:10|4416|4415.5|4416.5|4415.5|4416.5|4416|4416|4415.5|472
1635858200000|2021-11-02 13:03:20|||||||||3
1635858220000|2021-11-02 13:03:40|4416|4416|4417|4416.5|4417.5|4417|4415.5|4414.5|3258
1635858230000|2021-11-02 13:03:50|4417.5|4416|4416.5|4415.5|4418|4417|4416.5|4415.5|3642
1635858240000|2021-11-02 13:04:00|4415.5|4415|4415.5|4415|4415.5|4415|4414.5|4413.5|1156
1635858250000|2021-11-02 13:04:10|4416|4415.5|4416.5|4415.5|4416.5|4415.5|4416|4415.5|60
1635858260000|2021-11-02 13:04:20|4416|4415|4415.5|4414|4416.5|4415|4415.5|4414|273
1635858270000|2021-11-02 13:04:30|4415||4415||4415||4415||0
1635858280000|2021-11-02 13:04:40|4415.5|4414.5|4416|4415|4416|4415|4415.5|4414.5|515
1635858290000|2021-11-02 13:04:50|4415.5|4414.5|4416|4414.5|4416|4415|4414.5|4414|630
1635858300000|2021-11-02 13:05:00|4415.5|4414|4415|4414|4415.5|4414|4415|4414|133
1635858310000|2021-11-02 13:05:10|4415.5|4414.5|4415.5|4414.5|4416|4415.5|4415.5|4414.5|962
1635858320000|2021-11-02 13:05:20|4415|4414|4415|4414|4415|4414|4415|4414|119
1635858330000|2021-11-02 13:05:30|4415.5|4414.5|4415.5|4414.5|4415.5|4415|4415|4414.5|500
1635858340000|2021-11-02 13:05:40|4415|4415|4415.5|4414.5|4415.5|4415|4415|4414.5|40
1635858350000|2021-11-02 13:05:50|4416|4415|4415.5|4414.5|4416|4415|4415.5|4414.5|549
1635858370000|2021-11-02 13:06:10|||||||||1
1635858380000|2021-11-02 13:06:20|||||||||559
1635858390000|2021-11-02 13:06:30|4416|4415|4416|4415.5|4416|4415.5|4415.5|4414.5|284
1635858400000|2021-11-02 13:06:40|4416.5|4416|4417|4416|4418|4417.5|4416|4415.5|8902
1635858410000|2021-11-02 13:06:50|4417.5|4416.5|4417|4416|4418|4417.5|4417|4416|4569
1635858420000|2021-11-02 13:07:00|4417.5|4416.5|4417|4416.5|4418|4417|4417|4416|7690
1635858430000|2021-11-02 13:07:10|4416.5|4416|4417|4416.5|4418|4417|4416.5|4415.5|4043
1635858440000|2021-11-02 13:07:20|4416.5|4416|4417|4416|4417|4416|4416.5|4416|948
1635858450000|2021-11-02 13:07:30|||||||||174
1635858460000|2021-11-02 13:07:40|4416.5|4415.5|4414.5|4413.5|4416.5|4415.5|4414|4413.5|2260
1635858470000|2021-11-02 13:07:50||4414||4414||4414||4414|290
1635858480000|2021-11-02 13:08:00||4413.5||4413.5||4413.5||4413.5|88
1635858520000|2021-11-02 13:08:40|4414|4413|4415|4414|4415|4414|4413.5|4412.5|2547
1635858530000|2021-11-02 13:08:50|4414.5|4413.5|4414|4413.5|4414.5|4414|4414|4413.5|366
1635858550000|2021-11-02 13:09:10|||||||||225
1635858560000|2021-11-02 13:09:20|4414.5|4414|4414.5|4414|4415|4414|4414.5|4414|159
1635858570000|2021-11-02 13:09:30|4415|4414.5|4415|4414|4415|4414.5|4415|4414|94
1635858580000|2021-11-02 13:09:40|4415.5|4414.5|4417|4416.5|4417|4416.5|4415.5|4414.5|663
1635858590000|2021-11-02 13:09:50|4418|4417|4417|4416.5|4418|4417|4417|4416.5|1933
1635858600000|2021-11-02 13:10:00|4416.5|4416|4417|4416.5|4418.5|4418|4416.5|4416|4282
1635858610000|2021-11-02 13:10:10|||||||||1
1635858620000|2021-11-02 13:10:20|4416.5|4416|4417|4416|4417|4416|4416.5|4416|595
1635858630000|2021-11-02 13:10:30|4416.5||4416.5||4416.5||4416.5||69
1635858650000|2021-11-02 13:10:50|||||||||62
1635858660000|2021-11-02 13:11:00|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|982
1635858670000|2021-11-02 13:11:10|||||||||585
1635858680000|2021-11-02 13:11:20|4416.5|4415.5|4415.5|4414.5|4417|4415.5|4415.5|4414|1467
1635858700000|2021-11-02 13:11:40|||||||||1
1635858710000|2021-11-02 13:11:50|4415|4414|4415|4414.5|4415.5|4414.5|4414.5|4414|657
1635858720000|2021-11-02 13:12:00|||||||||44
1635858730000|2021-11-02 13:12:10||4414||4414.5||4414.5||4414|360
1635858740000|2021-11-02 13:12:20|4415.5|4414|4416|4415|4416|4415.5|4415.5|4414|1723
1635858750000|2021-11-02 13:12:30|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|4416.5|4415|284
1635858760000|2021-11-02 13:12:40|||||||||20
1635858770000|2021-11-02 13:12:50|||||||||279
1635858780000|2021-11-02 13:13:00|4417|4416|4417|4416|4418|4417.5|4416.5|4415.5|7306
1635858790000|2021-11-02 13:13:10|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|623
1635858800000|2021-11-02 13:13:20|4416|4415|4416|4415.5|4416|4415.5|4416|4415|329
1635858810000|2021-11-02 13:13:30|4416.5||4416.5||4416.5||4416.5||205
1635858830000|2021-11-02 13:13:50|4416|4415|4416|4415|4416|4415|4416|4415|145
1635858850000|2021-11-02 13:14:10|||||||||44
1635858870000|2021-11-02 13:14:30|4416.5|4415.5|4417|4415.5|4417|4416|4416|4415|1309
1635858880000|2021-11-02 13:14:40||4416||4416||4416||4416|43
1635858890000|2021-11-02 13:14:50|||||||||177
1635858900000|2021-11-02 13:15:00|||||||||50
1635858920000|2021-11-02 13:15:20|||||||||30
1635858930000|2021-11-02 13:15:30|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|245
1635858940000|2021-11-02 13:15:40|4418|4417|4420|4418.5|4420|4419|4418|4416.5|2072
1635858950000|2021-11-02 13:15:50|4419.5|4419|4420|4419|4420|4419|4419.5|4418.5|168
1635858960000|2021-11-02 13:16:00|||||||||254
1635858970000|2021-11-02 13:16:10|4420.5|4419.5|4422|4421.5|4422|4421.5|4420.5|4419.5|49731
1635858980000|2021-11-02 13:16:20|4422.5|4422|4423|4421.5|4423.5|4422.5|4422.5|4421.5|265
1635859010000|2021-11-02 13:16:50||4422||4421.5||4422||4421.5|0
1635859020000|2021-11-02 13:17:00|4423.5|4422|4426|4425.5|4426|4425.5|4423|4422|1855
1635859030000|2021-11-02 13:17:10|4427|4426|4426.5|4425.5|4427|4426|4425.5|4425|1100
1635859040000|2021-11-02 13:17:20|4427|4426|4427|4425.5|4427|4426|4427|4425.5|77
1635859050000|2021-11-02 13:17:30|4426.5||4426.5||4426.5||4426.5||0
1635859060000|2021-11-02 13:17:40|4426|4425|4426|4425|4426|4425|4424.5|4423.5|1944
1635859070000|2021-11-02 13:17:50|4425.5|4424.5|4425.5|4424.5|4425.5|4425|4425|4424|841
1635859080000|2021-11-02 13:18:00|4426|4425|4427|4426|4427|4426|4426|4425|726
1635859090000|2021-11-02 13:18:10|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427.5|4426|343
1635859100000|2021-11-02 13:18:20|||||||||165
1635859110000|2021-11-02 13:18:30|4428|4427|4427.5|4427|4428|4427|4427.5|4426.5|489
1635859120000|2021-11-02 13:18:40|4428|4426.5|4428|4427|4428|4427.5|4428|4426.5|77
1635859130000|2021-11-02 13:18:50|4427.5|4426.5|4429.5|4428.5|4429.5|4429|4427.5|4426.5|946
1635859140000|2021-11-02 13:19:00|4430|4429|4430.5|4430|4431|4430|4430|4429|915
1635859150000|2021-11-02 13:19:10|4430|4429|4429.5|4429|4431|4430|4429.5|4429|3638
1635859170000|2021-11-02 13:19:30|4430|4429.5|4430.5|4429|4430.5|4430|4430|4429|1020
1635859180000|2021-11-02 13:19:40|4430|4429.5|4430.5|4429.5|4430.5|4429.5|4430|4429|333
1635859200000|2021-11-02 13:20:00|4430|4430|4430.5|4429|4430.5|4430|4429|4428|4185
1635859210000|2021-11-02 13:20:10|4430||4430||4430.5||4430||451
1635859220000|2021-11-02 13:20:20|4429|4428.5|4428.5|4427.5|4430|4428.5|4428.5|4427.5|40851
1635859230000|2021-11-02 13:20:30|4429||4429||4429||4429||0
1635859250000|2021-11-02 13:20:50|||||||||112
1635859260000|2021-11-02 13:21:00|4428.5|4428|4428.5|4427.5|4428.5|4428|4428.5|4427.5|782
1635859270000|2021-11-02 13:21:10|4428|4427|4430|4428.5|4430|4429.5|4427|4426.5|3278
1635859280000|2021-11-02 13:21:20|||||||||46
1635859290000|2021-11-02 13:21:30|4430.5|4429|4430.5|4429.5|4431.5|4431|4430.5|4429|2675
1635859300000|2021-11-02 13:21:40|4430||4430.5||4430.5||4430||54
1635859310000|2021-11-02 13:21:50|4430|4430|4429.5|4429|4430|4430|4429.5|4429|1627
1635859320000|2021-11-02 13:22:00|4430|4429.5|4430|4429|4430.5|4430|4429.5|4429|1432
1635859340000|2021-11-02 13:22:20|4429.5|4428.5|4428|4427.5|4430|4428.5|4428|4427|5444
1635859350000|2021-11-02 13:22:30|4428.5|4428.5|4429|4427.5|4429|4428.5|4428.5|4427.5|491
1635859360000|2021-11-02 13:22:40|4428.5||4428.5||4428.5||4428.5||476
1635859370000|2021-11-02 13:22:50|||||||||20056
1635859380000|2021-11-02 13:23:00|4428|4427|4428|4427|4428|4427|4426.5|4426|2463
1635859390000|2021-11-02 13:23:10|4428.5||4428.5||4428.5||4428.5||373
1635859400000|2021-11-02 13:23:20|4429|4427.5|4429.5|4428|4429.5|4428.5|4429|4427.5|1052
1635859410000|2021-11-02 13:23:30|4429||4429.5||4429.5||4429||0
1635859430000|2021-11-02 13:23:50|4430|4428.5|4428|4427|4430.5|4429.5|4428|4427|3864
1635859440000|2021-11-02 13:24:00|4427.5|4426.5|4427|4425.5|4427.5|4426.5|4427|4425.5|226
1635859450000|2021-11-02 13:24:10|4426||4426||4427||4426||644
1635859470000|2021-11-02 13:24:30|4425.5|4425|4426|4424.5|4426|4425|4425.5|4424|1078
1635859480000|2021-11-02 13:24:40|4425.5||4425.5||4425.5||4425.5||0
1635859500000|2021-11-02 13:25:00|4426|4425|4428|4426.5|4428|4427|4426|4425|5538
1635859510000|2021-11-02 13:25:10|4427.5|4426|4428|4427|4428|4427|4427|4425|1934
1635859520000|2021-11-02 13:25:20|4428.5|4427.5|4428.5|4427|4428.5|4427.5|4428.5|4427|312
1635859530000|2021-11-02 13:25:30|4428|4426.5|4427|4426|4428|4426.5|4426.5|4426|1168
1635859540000|2021-11-02 13:25:40||4426.5||4426||4426.5||4426|100
1635859550000|2021-11-02 13:25:50|||||||||100
1635859560000|2021-11-02 13:26:00|4427.5|4426.5|4428.5|4427.5|4428.5|4427.5|4427.5|4426|1339
1635859570000|2021-11-02 13:26:10|||||||||500
1635859580000|2021-11-02 13:26:20|4428|4427|4428|4427|4428|4427|4428|4427|1058
1635859590000|2021-11-02 13:26:30|4428.5|4427.5|4429|4427.5|4429|4428|4428.5|4427.5|1001
1635859600000|2021-11-02 13:26:40|4428.5|4428|4429|4428|4429|4428|4428.5|4428|342
1635859610000|2021-11-02 13:26:50|4428.5|4427.5|4428.5|4427.5|4429|4428|4428|4427.5|664
1635859620000|2021-11-02 13:27:00|4429|4428|4429.5|4428.5|4430.5|4429.5|4429|4428|4078
1635859630000|2021-11-02 13:27:10|4429|4428|4428.5|4428|4429.5|4428|4428.5|4428|490
1635859640000|2021-11-02 13:27:20|4429|4428.5|4430.5|4429.5|4430.5|4429.5|4429|4428|2797
1635859650000|2021-11-02 13:27:30|4430|4429|4430|4429|4430|4429|4430|4429|100
1635859660000|2021-11-02 13:27:40|4430.5|4429.5|4430|4429|4430.5|4430|4429.5|4429|1198
1635859670000|2021-11-02 13:27:50|||||||||5
1635859680000|2021-11-02 13:28:00|4430.5|4429.5|4432|4431|4432|4431.5|4430|4429|12888
1635859690000|2021-11-02 13:28:10|4431.5|4430.5|4431|4430|4432|4430.5|4430.5|4430|2009
1635859700000|2021-11-02 13:28:20||4430.5||4430.5||4430.5||4430.5|14
1635859720000|2021-11-02 13:28:40||4430||4430||4430.5||4430|1004
1635859730000|2021-11-02 13:28:50||4430.5||4430||4430.5||4430|232
1635859740000|2021-11-02 13:29:00|4431.5|4430.5|4432|4431|4432|4431.5|4431|4430.5|2811
1635859750000|2021-11-02 13:29:10|4431.5|4430.5|4432|4430.5|4432|4431|4431|4430|1480
1635859760000|2021-11-02 13:29:20|4431.5|4431|4430.5|4430|4431.5|4431|4430.5|4430|1007
1635859770000|2021-11-02 13:29:30|4431|4430.5|4431|4430|4431|4430.5|4431|4430|468
1635859780000|2021-11-02 13:29:40|4431.5|4430.5|4432.5|4431.5|4432.5|4432|4431.5|4430.5|3259
1635859790000|2021-11-02 13:29:50|4433|4432|4435|4434|4435|4434|4433|4431.5|5594
1635859800000|2021-11-02 13:30:00|4435.5|4434.5|4444|4442.5|4445.5|4443|4430|4429.5|21544
1635859810000|2021-11-02 13:30:10|4443.5|4442|4443.5|4442|4443.5|4443|4440.5|4439|7775
1635859820000|2021-11-02 13:30:20|4443|4441.5|4438|4437|4443|4441.5|4438|4437|4578
1635859830000|2021-11-02 13:30:30|4437.5|4436.5|4447|4445.5|4447.5|4445.5|4435.5|4434|20026
1635859840000|2021-11-02 13:30:40|4447.5|4446|4446.5|4445|4449|4448.5|4446.5|4445|7638
1635859850000|2021-11-02 13:30:50|4446|4444.5|4441.5|4439.5|4446|4444.5|4439.5|4438|1859
1635859860000|2021-11-02 13:31:00|4441|4439|4439.5|4437.5|4441.5|4440|4437.5|4436.5|1773
1635859870000|2021-11-02 13:31:10|4439|4437|4439.5|4438|4439.5|4438.5|4435.5|4434|1177
1635859880000|2021-11-02 13:31:20|4439|4437.5|4437.5|4436|4439.5|4439|4436|4434.5|3797
1635859890000|2021-11-02 13:31:30|4437|4435|4434|4433|4437.5|4436|4434|4432.5|2564
1635859900000|2021-11-02 13:31:40|4433.5|4432|4435|4432.5|4435.5|4434.5|4433|4431|992
1635859910000|2021-11-02 13:31:50|4434.5|4433|4439.5|4438.5|4440|4438.5|4434|4432.5|1795
1635859920000|2021-11-02 13:32:00|4440|4439|4441|4440|4441|4440|4439.5|4439|1032
1635859930000|2021-11-02 13:32:10|4442|4440.5|4442|4440|4443.5|4442|4440.5|4439.5|4492
1635859940000|2021-11-02 13:32:20|4442.5|4440.5|4442|4440|4442.5|4441|4440.5|4439.5|945
1635859950000|2021-11-02 13:32:30|4442.5|4440.5|4442|4441|4443.5|4442.5|4442|4440.5|1372
1635859960000|2021-11-02 13:32:40|4441.5|4440.5|4436|4434.5|4441.5|4440.5|4436|4434.5|2903
1635859970000|2021-11-02 13:32:50|4435|4434|4434|4432.5|4436|4434.5|4433.5|4432.5|972
1635859980000|2021-11-02 13:33:00|4434.5|4433|4433.5|4432|4436.5|4435.5|4433|4432|1456
1635859990000|2021-11-02 13:33:10|4434|4431.5|4435|4433|4435.5|4434.5|4434|4431.5|486
1635860000000|2021-11-02 13:33:20|4434.5|4433.5|4433|4431.5|4434.5|4433.5|4432|4431|853
1635860010000|2021-11-02 13:33:30|4432.5|4431|4429|4428|4432.5|4431|4429|4427.5|2241
1635860020000|2021-11-02 13:33:40|4429.5|4428.5|4430|4428|4430.5|4429.5|4428.5|4428|852
1635860030000|2021-11-02 13:33:50|4430.5|4428.5|4432|4430.5|4432.5|4431.5|4430.5|4428|1432
1635860040000|2021-11-02 13:34:00|4432.5|4431|4435|4433|4435.5|4434|4432.5|4430.5|1586
1635860050000|2021-11-02 13:34:10|4434.5|4432.5|4433.5|4432.5|4435|4432.5|4433|4431.5|1090
1635860060000|2021-11-02 13:34:20|4434|4433|4435|4432.5|4435.5|4434.5|4434|4432.5|1508
1635860070000|2021-11-02 13:34:30|4434.5|4432|4431|4429.5|4434.5|4432|4430|4428.5|3765
1635860080000|2021-11-02 13:34:40|4430.5|4429|4428|4426|4431|4429.5|4426.5|4425|7260
1635860090000|2021-11-02 13:34:50|4428.5|4426.5|4428|4427|4429.5|4429|4425.5|4423.5|3084
1635860100000|2021-11-02 13:35:00|4427.5|4426.5|4428|4426.5|4428.5|4427|4426.5|4425.5|3759
1635860110000|2021-11-02 13:35:10|4427.5|4426|4427.5|4426.5|4427.5|4426.5|4425.5|4425|3443
1635860120000|2021-11-02 13:35:20|4427|4426|4428.5|4426.5|4429|4428|4427|4425.5|413
1635860130000|2021-11-02 13:35:30|4429|4427|4425|4424|4429|4427.5|4424|4423|1530
1635860140000|2021-11-02 13:35:40|4425.5|4424.5|4424|4423|4426.5|4425.5|4424|4422.5|1765
1635860150000|2021-11-02 13:35:50|4424.5|4423.5|4426.5|4425.5|4426.5|4425.5|4424|4423.5|474
1635860160000|2021-11-02 13:36:00|4427|4426|4426|4424|4428|4427|4425|4423.5|1023
1635860170000|2021-11-02 13:36:10|4425.5|4423.5|4427|4425.5|4427.5|4426.5|4424|4422.5|1449
1635860180000|2021-11-02 13:36:20|4426.5|4425|4428.5|4426.5|4428.5|4427.5|4426.5|4424.5|599
1635860190000|2021-11-02 13:36:30|4428|4427|4429.5|4428.5|4429.5|4428.5|4428|4427|358
1635860200000|2021-11-02 13:36:40|4430|4429|4434.5|4433.5|4434.5|4433.5|4429|4428.5|1684
1635860210000|2021-11-02 13:36:50|4435|4432.5|4435|4433.5|4435.5|4434.5|4434|4432.5|2841
1635860220000|2021-11-02 13:37:00|4435.5|4434|4436|4434.5|4436|4434.5|4435.5|4434|737
1635860230000|2021-11-02 13:37:10|4435.5|4435|4435|4434|4436|4435|4433.5|4431.5|788
1635860240000|2021-11-02 13:37:20|4434.5|4433.5|4431.5|4430.5|4434.5|4433.5|4431.5|4430|713
1635860250000|2021-11-02 13:37:30|4432|4430|4434|4433|4434|4433|4431.5|4430|622
1635860260000|2021-11-02 13:37:40|4433.5|4432.5|4435.5|4434|4435.5|4434.5|4433.5|4431.5|756
1635860270000|2021-11-02 13:37:50|4435|4434.5|4435|4433.5|4435.5|4434.5|4434|4432|598
1635860280000|2021-11-02 13:38:00|4434.5|4433|4432|4430|4434.5|4433.5|4432|4429.5|970
1635860290000|2021-11-02 13:38:10|4432.5|4430.5|4432|4430|4433|4431|4432|4430|69
1635860300000|2021-11-02 13:38:20|4431.5|4429.5|4431|4429|4431.5|4430.5|4430|4428|493
1635860310000|2021-11-02 13:38:30|4430.5|4429.5|4431|4429.5|4431.5|4429.5|4430|4428.5|257
1635860320000|2021-11-02 13:38:40|4430.5|4429|4429|4427.5|4431.5|4430|4429|4427.5|1625
1635860330000|2021-11-02 13:38:50|4430|4428|4430.5|4428.5|4431|4429.5|4429.5|4427.5|511
1635860340000|2021-11-02 13:39:00|4430|4428|4430|4428.5|4431|4430|4429.5|4428|743
1635860350000|2021-11-02 13:39:10|4430.5|4429|4430|4428.5|4431|4429.5|4430|4427.5|3
1635860360000|2021-11-02 13:39:20|4429.5|4428|4431|4429|4431.5|4430.5|4428.5|4427|1770
1635860370000|2021-11-02 13:39:30|4431.5|4429.5|4428.5|4427.5|4432.5|4431.5|4428.5|4427|1062
1635860380000|2021-11-02 13:39:40|4429|4428|4429|4428|4429|4428.5|4428.5|4427|150
1635860390000|2021-11-02 13:39:50|4428.5|4427.5|4429|4427|4429|4428|4428.5|4426.5|102
1635860400000|2021-11-02 13:40:00|4428.5|4426.5|4426.5|4426|4429|4426.5|4426.5|4425|738
1635860410000|2021-11-02 13:40:10|4427||4426.5||4427.5||4426.5||312
1635860420000|2021-11-02 13:40:20|4427|4426.5|4427|4425.5|4428.5|4427.5|4427|4425.5|1088
1635860430000|2021-11-02 13:40:30|4426.5|4425|4426.5|4425|4427.5|4426.5|4425|4423|1315
1635860440000|2021-11-02 13:40:40|4427|4425.5|4426.5|4425|4427.5|4426.5|4426|4424.5|277
1635860450000|2021-11-02 13:40:50|4427|4425.5|4430|4428.5|4430|4429|4427|4425|1407
1635860460000|2021-11-02 13:41:00|4430.5|4429|4429|4427.5|4431.5|4430.5|4428|4425.5|1636
1635860470000|2021-11-02 13:41:10|4428.5|4427|4428|4426.5|4429|4428|4428|4426.5|419
1635860480000|2021-11-02 13:41:20|4428.5|4427|4430|4428.5|4431|4430|4428|4426.5|2483
1635860490000|2021-11-02 13:41:30|4431|4429|4431|4428.5|4431.5|4430.5|4431|4428.5|173
1635860500000|2021-11-02 13:41:40|4430.5|4429|4431.5|4430.5|4431.5|4430.5|4430|4428.5|399
1635860510000|2021-11-02 13:41:50|4431|4430|4430|4428|4431.5|4430|4428.5|4427|3569
1635860520000|2021-11-02 13:42:00|4429.5|4427.5|4429|4428|4430|4428|4428|4426.5|1572
1635860530000|2021-11-02 13:42:10|4429.5|4428.5|4426.5|4425.5|4429.5|4428.5|4426.5|4425.5|3290
1635860540000|2021-11-02 13:42:20|4427|4426.5|4429|4428|4429|4428|4426.5|4425.5|4271
1635860550000|2021-11-02 13:42:30|4428.5|4427.5|4430|4428.5|4430.5|4429.5|4428|4427|3377
1635860560000|2021-11-02 13:42:40|4430.5|4429|4431.5|4430.5|4431.5|4430.5|4430|4428.5|774
1635860570000|2021-11-02 13:42:50|4432|4431|4433.5|4431.5|4434|4433|4432|4430.5|913
1635860580000|2021-11-02 13:43:00|4433|4432|4433.5|4432.5|4434.5|4433.5|4433|4431.5|542
1635860590000|2021-11-02 13:43:10|4434|4433|4433|4432|4435|4433.5|4432|4430.5|2703
1635860600000|2021-11-02 13:43:20|4432.5|4431.5|4431.5|4430|4433|4431.5|4431|4430|1452
1635860610000|2021-11-02 13:43:30|4431|4429.5|4429.5|4428|4431|4429.5|4428.5|4427|618
1635860620000|2021-11-02 13:43:40|4430|4428.5|4427.5|4426|4430|4428.5|4427.5|4425.5|492
1635860630000|2021-11-02 13:43:50|4427|4425.5|4428|4427|4428.5|4427.5|4426.5|4425|586
1635860640000|2021-11-02 13:44:00|4427.5|4426.5|4427.5|4426.5|4429|4428|4427|4425.5|1847
1635860650000|2021-11-02 13:44:10|4428|4427|4431|4430|4431|4430|4428|4427|3645
1635860660000|2021-11-02 13:44:20|4431.5|4430.5|4432.5|4431|4432.5|4431|4431.5|4430|805
1635860670000|2021-11-02 13:44:30|4433|4431.5|4433|4431|4434.5|4433.5|4432.5|4431|1538
1635860680000|2021-11-02 13:44:40|4432.5|4430.5|4432.5|4431|4433.5|4432|4432.5|4430.5|210
1635860690000|2021-11-02 13:44:50|4433|4431.5|4435.5|4434.5|4435.5|4435|4433|4431.5|1633
1635860700000|2021-11-02 13:45:00|4435|4433.5|4433.5|4431.5|4435|4434|4432.5|4431|704
1635860710000|2021-11-02 13:45:10|4434.5|4432|4432.5|4431|4434.5|4433|4432|4431|566
1635860720000|2021-11-02 13:45:20|4433|4431.5|4434|4432.5|4434|4433|4433|4431|309
1635860730000|2021-11-02 13:45:30|4433.5|4432|4432|4430.5|4433.5|4433|4431.5|4430|842
1635860740000|2021-11-02 13:45:40|4432.5|4430|4433.5|4432|4433.5|4433|4432|4430|1190
1635860750000|2021-11-02 13:45:50|4433|4432.5|4435.5|4433.5|4436|4435|4433|4432.5|2001
1635860760000|2021-11-02 13:46:00|4435|4433|4435.5|4434|4435.5|4435|4434|4432|1962
1635860770000|2021-11-02 13:46:10|4436|4434.5|4436.5|4436|4436.5|4436|4435|4433.5|1508
1635860780000|2021-11-02 13:46:20|4437|4435.5|4438|4436.5|4438.5|4437.5|4437|4435.5|1136
1635860790000|2021-11-02 13:46:30|4437.5|4436|4437.5|4436|4437.5|4436.5|4436.5|4435|432
1635860800000|2021-11-02 13:46:40|4438|4436.5|4439|4438|4439|4438.5|4438|4436.5|1488
1635860810000|2021-11-02 13:46:50|4439.5|4438.5|4439|4437.5|4439.5|4438.5|4437.5|4436.5|3322
1635860820000|2021-11-02 13:47:00|4439.5|4438|4440|4439|4440|4439.5|4438.5|4437.5|740
1635860830000|2021-11-02 13:47:10|4440.5|4439.5|4438|4436.5|4440.5|4439.5|4438|4436.5|4600
1635860840000|2021-11-02 13:47:20|4438.5|4437|4438.5|4436.5|4440|4439.5|4438|4436.5|1192
1635860850000|2021-11-02 13:47:30|4439.5|4437|4440|4438|4440|4438.5|4438.5|4437|269
1635860860000|2021-11-02 13:47:40|4440.5|4438.5|4440.5|4439|4440.5|4440|4439|4438|1045
1635860870000|2021-11-02 13:47:50|4440|4438.5|4439.5|4438|4440.5|4439|4438.5|4437.5|1707
1635860880000|2021-11-02 13:48:00|4440|4438.5|4439.5|4438|4440|4439|4439|4437.5|303
1635860890000|2021-11-02 13:48:10|4440|4438.5|4438|4437|4440|4439|4438|4437|671
1635860900000|2021-11-02 13:48:20|4438.5|4436.5|4436.5|4435|4438.5|4437|4435.5|4434.5|1028
1635860910000|2021-11-02 13:48:30|4436|4435.5|4434.5|4433|4436.5|4435.5|4434.5|4432.5|1440
1635860920000|2021-11-02 13:48:40|4434|4432.5|4433|4432|4434|4433|4432.5|4431.5|850
1635860930000|2021-11-02 13:48:50|4433.5|4432.5|4435|4434|4435|4434|4433.5|4432|2170
1635860940000|2021-11-02 13:49:00|4434.5|4434.5|4436|4435.5|4436.5|4436|4434.5|4433|3226
1635860950000|2021-11-02 13:49:10|4435.5|4435|4433.5|4432|4436|4435|4433.5|4432|1447
1635860960000|2021-11-02 13:49:20|4434|4432.5|4431.5|4430|4434|4433.5|4431|4430|3155
1635860970000|2021-11-02 13:49:30|4431|4429.5|4431.5|4430.5|4432|4431|4428.5|4427.5|3061
1635860980000|2021-11-02 13:49:40|4432|4431|4429.5|4427.5|4432|4431|4429|4427.5|1411
1635860990000|2021-11-02 13:49:50|4429|4427|4429.5|4428|4430|4429.5|4428.5|4427|1402
1635861000000|2021-11-02 13:50:00|4429|4427.5|4427.5|4426|4429.5|4428|4427|4425.5|1039
1635861010000|2021-11-02 13:50:10|4428|4426.5|4427.5|4426|4428|4427|4426.5|4425.5|513
1635861020000|2021-11-02 13:50:20|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|153
1635861030000|2021-11-02 13:50:30|4427.5|4426.5|4427.5|4426|4427.5|4427|4427|4426|20
1635861040000|2021-11-02 13:50:40|4428|4426.5|4430.5|4429.5|4430.5|4429.5|4427.5|4426.5|2202
1635861050000|2021-11-02 13:50:50|4431|4430|4429.5|4428|4431|4430|4429.5|4427.5|749
1635861060000|2021-11-02 13:51:00|4429|4427.5|4429|4428|4429.5|4428|4428|4427.5|1389
1635861070000|2021-11-02 13:51:10|4429.5|4428.5|4429|4428|4430.5|4429.5|4429|4428|693
1635861080000|2021-11-02 13:51:20|4429.5|4427.5|4429.5|4428|4429.5|4428.5|4428.5|4427.5|477
1635861090000|2021-11-02 13:51:30|4430|4428.5|4430.5|4429.5|4432|4430.5|4429.5|4428|1911
1635861100000|2021-11-02 13:51:40|4431|4430|4430.5|4429.5|4431|4430.5|4430.5|4429.5|20
1635861110000|2021-11-02 13:51:50|4430|4429|4429|4428|4430|4429|4429|4428|794
1635861120000|2021-11-02 13:52:00|4429.5|4428.5|4428.5|4427|4430|4428.5|4427.5|4426|765
1635861130000|2021-11-02 13:52:10|4429|4427.5|4429.5|4428.5|4429.5|4429|4428.5|4427.5|2581
1635861140000|2021-11-02 13:52:20|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|227
1635861150000|2021-11-02 13:52:30|4430|4429.5|4428.5|4427|4430.5|4429.5|4428.5|4427|7218
1635861160000|2021-11-02 13:52:40|4429|4428.5|4431|4429.5|4431|4430|4429|4427|7225
1635861170000|2021-11-02 13:52:50|4430.5|4429|4430|4429|4431|4430.5|4429.5|4429|2280
1635861180000|2021-11-02 13:53:00|4429.5|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|196
1635861190000|2021-11-02 13:53:10|4429|4428.5|4429|4428|4429.5|4428.5|4429|4428|859
1635861200000|2021-11-02 13:53:20|4428.5|4427.5|4429|4427.5|4429|4428.5|4428.5|4427|677
1635861210000|2021-11-02 13:53:30|4428.5|4427|4428|4427|4429|4428.5|4428|4427|892
1635861220000|2021-11-02 13:53:40|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426|112
1635861230000|2021-11-02 13:53:50|4428||4428||4428||4428||79
1635861240000|2021-11-02 13:54:00|4428.5|4427|4430|4428.5|4431|4429.5|4428.5|4427|3249
1635861250000|2021-11-02 13:54:10|4430.5|4429|4430|4428.5|4430.5|4429.5|4430|4428.5|274
1635861260000|2021-11-02 13:54:20|4430.5|4429|4429.5|4428.5|4430.5|4429.5|4429|4428|1115
1635861270000|2021-11-02 13:54:30|4430|4429|4431.5|4429.5|4431.5|4430.5|4429.5|4428.5|1547
1635861280000|2021-11-02 13:54:40|4431|4430.5|4431.5|4430.5|4432|4430.5|4431|4430|359
1635861290000|2021-11-02 13:54:50|4432|4431|4432.5|4431.5|4432.5|4431.5|4432|4431|535
1635861300000|2021-11-02 13:55:00|4432|4431|4431|4430|4432.5|4431|4431|4430|859
1635861310000|2021-11-02 13:55:10|4430.5|4429.5|4431.5|4429.5|4432|4430.5|4430.5|4429.5|288
1635861320000|2021-11-02 13:55:20|4432|4430|4432|4431|4432|4431|4430.5|4429.5|388
1635861330000|2021-11-02 13:55:30|4431.5|4430.5|4430.5|4429|4431.5|4430.5|4430|4429|2989
1635861340000|2021-11-02 13:55:40|4431|4429.5|4431|4429.5|4431|4429.5|4431|4429|0
1635861350000|2021-11-02 13:55:50|4430.5|4429|4432|4431|4432|4431|4429.5|4428.5|1206
1635861360000|2021-11-02 13:56:00|4431.5|4431.5|4431.5|4430|4432.5|4431.5|4431.5|4430|668
1635861370000|2021-11-02 13:56:10|4431|4429.5|4430.5|4429|4431|4429.5|4430|4429|964
1635861380000|2021-11-02 13:56:20||4429.5||4429.5||4429.5||4429|33
1635861390000|2021-11-02 13:56:30|4430|4429|4430.5|4429|4430.5|4429|4430|4429|187
1635861400000|2021-11-02 13:56:40|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|336
1635861410000|2021-11-02 13:56:50|4430|4429.5|4431.5|4430|4431.5|4430.5|4430|4429.5|4222
1635861420000|2021-11-02 13:57:00|4431|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430|3
1635861430000|2021-11-02 13:57:10|4431|4430|4430.5|4430|4431.5|4430.5|4430.5|4430|1021
1635861440000|2021-11-02 13:57:20|4431.5|4430.5|4431.5|4430|4431.5|4430.5|4431|4430|179
1635861450000|2021-11-02 13:57:30|4431|4430.5|4431.5|4430|4431.5|4430.5|4431|4430|0
1635861460000|2021-11-02 13:57:40|4432|4430.5|4433|4432|4433|4432|4432|4430.5|1712
1635861470000|2021-11-02 13:57:50|4433.5|4432.5|4432.5|4431.5|4433.5|4432.5|4432|4431.5|698
1635861480000|2021-11-02 13:58:00|4432|4431|4431|4430.5|4432|4431|4431|4430|1010
1635861490000|2021-11-02 13:58:10|4431.5|4430|4431.5|4430.5|4432|4431|4431|4430|685
1635861500000|2021-11-02 13:58:20|4432|4431|4431.5|4430.5|4432|4431|4431.5|4430.5|101
1635861510000|2021-11-02 13:58:30|4432|4431|4432|4430.5|4432|4431|4431.5|4430.5|0
1635861520000|2021-11-02 13:58:40|4431.5|4431|4436.5|4435|4436.5|4435|4431|4430.5|3146
1635861530000|2021-11-02 13:58:50|4436|4434.5|4435|4434|4436|4435|4434|4433.5|675
1635861540000|2021-11-02 13:59:00|4434.5|4433.5|4434.5|4433.5|4434.5|4434|4434|4433.5|1721
1635861550000|2021-11-02 13:59:10|4435|4434|4436|4434.5|4436|4435.5|4434.5|4433.5|2541
1635861560000|2021-11-02 13:59:20|4435.5|4435|4436|4435|4436|4435|4435.5|4434.5|0
1635861570000|2021-11-02 13:59:30|4435.5|4434.5|4438|4436.5|4438.5|4437.5|4435|4434.5|6357
1635861580000|2021-11-02 13:59:40|4437.5|4436|4437.5|4436.5|4437.5|4436.5|4436|4435|699
1635861590000|2021-11-02 13:59:50|4437|4436|4437.5|4436|4437.5|4436.5|4437|4436|1384
1635861600000|2021-11-02 14:00:00|4437|4436.5|4439|4437.5|4440.5|4440|4437|4436.5|4025
1635861610000|2021-11-02 14:00:10|4439.5|4438|4437|4436|4440|4438.5|4435|4434|6840
1635861620000|2021-11-02 14:00:20|4436.5|4435|4436|4434.5|4437|4436|4435|4434.5|813
1635861630000|2021-11-02 14:00:30|4435.5|4435|4436.5|4435|4437|4435.5|4435|4434.5|1175
1635861640000|2021-11-02 14:00:40|4436|4435.5|4435.5|4434|4436.5|4435.5|4434|4433.5|1085
1635861650000|2021-11-02 14:00:50|4435|4434.5|4436.5|4436|4436.5|4436|4435|4434.5|498
1635861660000|2021-11-02 14:01:00|4436|4435.5|4434.5|4433.5|4436.5|4436|4434.5|4433.5|3147
1635861670000|2021-11-02 14:01:10|||||||||11
1635861680000|2021-11-02 14:01:20|||||||||284
1635861690000|2021-11-02 14:01:30|4434|4434|4435|4434|4435|4434|4434|4434|340
1635861700000|2021-11-02 14:01:40|4434.5|4433.5|4434.5|4433.5|4435|4434|4434|4433|477
1635861710000|2021-11-02 14:01:50|4435|4434|4436|4435|4436|4435.5|4435|4433.5|1314
1635861720000|2021-11-02 14:02:00|4436.5|4435.5|4437|4436.5|4437|4436.5|4436.5|4435|1017
1635861730000|2021-11-02 14:02:10|4437.5|4437|4437.5|4436.5|4439|4438.5|4437.5|4436|2280
1635861740000|2021-11-02 14:02:20|||||||||899
1635861750000|2021-11-02 14:02:30|4438|4437|4438|4437|4438.5|4438|4437.5|4436|13926
1635861760000|2021-11-02 14:02:40|4437.5|4437.5|4438|4437|4438|4437.5|4437.5|4437|32
1635861770000|2021-11-02 14:02:50|4438.5|4437.5|4438.5|4437|4439|4438.5|4438|4437|4857
1635861780000|2021-11-02 14:03:00|4439|4437.5|4438.5|4437.5|4439|4437.5|4438.5|4437|0
1635861790000|2021-11-02 14:03:10|4439|4438|4441|4440|4441|4440|4439|4438|1592
1635861800000|2021-11-02 14:03:20|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441.5|4440|436
1635861810000|2021-11-02 14:03:30|4441|4440|4441|4440|4441|4440|4441|4440|232
1635861820000|2021-11-02 14:03:40|4440.5|4439|4440.5|4439|4440.5|4440|4439|4438|2014
1635861830000|2021-11-02 14:03:50|4441|4439.5|4442.5|4441|4442.5|4441.5|4441|4439.5|2478
1635861840000|2021-11-02 14:04:00|4442|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441|683
1635861850000|2021-11-02 14:04:10|4443|4442|4443.5|4442|4444|4443.5|4443|4442|939
1635861860000|2021-11-02 14:04:20|4444|4442.5|4444|4443|4444|4443.5|4443.5|4442.5|712
1635861870000|2021-11-02 14:04:30|4443.5|4442|4443|4441|4443.5|4442|4442|4440.5|1680
1635861880000|2021-11-02 14:04:40|4442.5|4441.5|4440.5|4439.5|4442.5|4441.5|4440.5|4439.5|1509
1635861890000|2021-11-02 14:04:50|4441|4440|4440.5|4438.5|4441|4440.5|4439.5|4438.5|617
1635861900000|2021-11-02 14:05:00|4441|4439|4441.5|4440.5|4441.5|4440.5|4441|4439|2044
1635861910000|2021-11-02 14:05:10|4441|4441|4439|4438|4441|4441|4439|4438|804
1635861920000|2021-11-02 14:05:20|4439.5|4437.5|4438.5|4437.5|4440|4438.5|4438|4436.5|607
1635861930000|2021-11-02 14:05:30|4438|4437|4438|4437|4438.5|4437|4437.5|4436|509
1635861940000|2021-11-02 14:05:40|4437.5|4436.5|4437|4436|4437.5|4436.5|4437|4436|711
1635861950000|2021-11-02 14:05:50|4437.5|4436.5|4438.5|4437.5|4438.5|4437.5|4437.5|4436.5|1215
1635861960000|2021-11-02 14:06:00|4438|4437|4438.5|4437|4438.5|4437.5|4438|4437|1
1635861970000|2021-11-02 14:06:10|4439|4437.5|4437.5|4437|4439|4438.5|4437.5|4436.5|4215
1635861980000|2021-11-02 14:06:20|4438|4436.5|4440|4439|4440|4439|4437.5|4436.5|3681
1635861990000|2021-11-02 14:06:30|4440.5|4438.5|4439.5|4438.5|4440.5|4440|4439.5|4438.5|6136
1635862000000|2021-11-02 14:06:40|4439|4438|4438|4437.5|4439|4438.5|4437.5|4436.5|4876
1635862010000|2021-11-02 14:06:50|4438.5|4438|4439|4438|4439.5|4438|4438.5|4438|288
1635862020000|2021-11-02 14:07:00|4439.5|4438.5|4443.5|4441.5|4443.5|4442.5|4439.5|4438.5|2702
1635862030000|2021-11-02 14:07:10|4444|4442|4444|4442.5|4444.5|4443.5|4443.5|4441.5|836
1635862040000|2021-11-02 14:07:20|4444.5|4443|4444|4442.5|4444.5|4443.5|4443.5|4442.5|1163
1635862050000|2021-11-02 14:07:30|4444.5|4443|4444.5|4443.5|4444.5|4444|4443.5|4442.5|831
1635862060000|2021-11-02 14:07:40|4445|4444|4445|4444|4445|4444.5|4444.5|4443.5|577
1635862070000|2021-11-02 14:07:50|4444.5|4443.5|4445|4444|4445|4444.5|4444|4443|2952
1635862080000|2021-11-02 14:08:00|4445.5|4444.5|4445|4444|4445.5|4445|4445|4444|1170
1635862090000|2021-11-02 14:08:10|4444.5|4443|4445.5|4444|4445.5|4444.5|4444.5|4443|1010
1635862100000|2021-11-02 14:08:20|4445|4444.5|4444.5|4443|4445|4444.5|4444.5|4443|682
1635862110000|2021-11-02 14:08:30||4443.5||4444||4444||4443|0
1635862120000|2021-11-02 14:08:40|4445.5|4444.5|4444.5|4443|4445.5|4445|4444.5|4443|230
1635862130000|2021-11-02 14:08:50|4445|4443.5|4444|4443.5|4445|4444|4444|4443|89
1635862140000|2021-11-02 14:09:00|4445|4443|4445|4443.5|4445|4444|4445|4443|89
1635862150000|2021-11-02 14:09:10|4444.5|4444|4443|4441.5|4445|4444|4443|4441.5|3471
1635862160000|2021-11-02 14:09:20|4443.5|4442|4444|4442.5|4444|4443|4443.5|4442|1193
1635862170000|2021-11-02 14:09:30|4444.5|4443|4445.5|4444|4445.5|4445|4444.5|4443|1533
1635862180000|2021-11-02 14:09:40|4445|4443.5|4445|4443.5|4445|4444.5|4444.5|4443.5|1540
1635862190000|2021-11-02 14:09:50|4444.5|4444.5|4445|4443.5|4445|4444.5|4444.5|4443.5|680
1635862200000|2021-11-02 14:10:00|4445.5|4444|4445.5|4444|4447|4445.5|4445|4444|1462
1635862210000|2021-11-02 14:10:10|4445|4443.5|4445|4443.5|4446|4444|4445|4443.5|2
1635862220000|2021-11-02 14:10:20|4444.5|4443|4444.5|4443.5|4445|4444|4443.5|4442|844
1635862230000|2021-11-02 14:10:30|4445|4444|4444.5|4443|4445|4444|4444|4443|2467
1635862240000|2021-11-02 14:10:40|4445|4443.5|4445|4444|4445.5|4444.5|4444.5|4443|3281
1635862250000|2021-11-02 14:10:50||4444.5||4444||4444.5||4443.5|4366
1635862260000|2021-11-02 14:11:00|4444.5|4443.5|4443|4441.5|4444.5|4444|4443|4441.5|1682
1635862270000|2021-11-02 14:11:10|4442.5|4442|4442|4440.5|4442.5|4442|4441.5|4440.5|2185
1635862280000|2021-11-02 14:11:20|4441.5|4441|4442|4440.5|4442|4441|4441.5|4440|1
1635862290000|2021-11-02 14:11:30|4441.5|4440|4441|4439.5|4441.5|4440|4440.5|4439.5|78
1635862300000|2021-11-02 14:11:40|4441.5|4440|4441.5|4440.5|4441.5|4441|4441|4440|1448
1635862310000|2021-11-02 14:11:50|4441|4440|4441|4440|4441.5|4440|4441|4440|1836
1635862320000|2021-11-02 14:12:00|4440.5|4439|4439.5|4438.5|4440.5|4439.5|4439|4438|2758
1635862330000|2021-11-02 14:12:10|4439|4439|4438.5|4437|4439.5|4439|4438|4437|3354
1635862340000|2021-11-02 14:12:20|4438|4436|4437|4436|4438|4436|4436|4434.5|1025
1635862350000|2021-11-02 14:12:30|4436.5|4435.5|4436|4435.5|4437|4436|4436|4434.5|1
1635862360000|2021-11-02 14:12:40|4436.5|4436|4437|4436.5|4437|4436.5|4436|4435|1089
1635862370000|2021-11-02 14:12:50|4436.5|4435.5|4437.5|4436|4438.5|4437|4436.5|4435.5|2731
1635862380000|2021-11-02 14:13:00|4437|4436.5|4436|4435|4437|4436.5|4436|4435|1214
1635862390000|2021-11-02 14:13:10|4436.5|4435.5|4438.5|4437|4438.5|4437|4436.5|4435|3117
1635862400000|2021-11-02 14:13:20|4438|4437.5|4438|4437|4438|4438|4438|4437|1358
1635862410000|2021-11-02 14:13:30|4438.5|4436.5|4437|4436|4438.5|4436.5|4437|4435.5|503
1635862420000|2021-11-02 14:13:40|4437.5|4436.5|4437.5|4436.5|4437.5|4437|4437|4436|340
1635862430000|2021-11-02 14:13:50|4437|4437|4437.5|4436|4437.5|4437|4436.5|4435|2149
1635862440000|2021-11-02 14:14:00|4437|4436.5|4437|4435.5|4437.5|4436.5|4437|4435.5|0
1635862450000|2021-11-02 14:14:10|4436.5||4436.5||4436.5||4436.5||0
1635862460000|2021-11-02 14:14:20|4436|4435|4437.5|4436.5|4437.5|4436.5|4436|4435|4080
1635862470000|2021-11-02 14:14:30|4438|4437|4437.5|4436|4438|4437.5|4437|4436|1628
1635862480000|2021-11-02 14:14:40|4438|4436.5|4437.5|4436|4438|4437|4437.5|4436|197
1635862490000|2021-11-02 14:14:50|4438|4436.5|4437.5|4436|4438|4436.5|4437.5|4436|286
1635862500000|2021-11-02 14:15:00|4438|4436.5|4438|4436.5|4438|4437|4437.5|4436|353
1635862510000|2021-11-02 14:15:10|4437.5|4437|4436|4435|4438|4437|4435.5|4435|2709
1635862520000|2021-11-02 14:15:20|4435.5|4434.5|4433|4432|4435.5|4434.5|4433|4431.5|589
1635862530000|2021-11-02 14:15:30|4434|4432.5|4434.5|4433|4435|4434.5|4434|4432|612
1635862540000|2021-11-02 14:15:40|4434|4432.5|4434.5|4433|4434.5|4433|4433.5|4432.5|33
1635862550000|2021-11-02 14:15:50|4435|4433.5|4435.5|4435|4436|4435|4434.5|4433|696
1635862560000|2021-11-02 14:16:00|4436|4435.5|4436|4435|4437.5|4436|4436|4435|2669
1635862580000|2021-11-02 14:16:20|4435.5|4435.5|4437|4436|4437|4436|4435.5|4435.5|1706
1635862590000|2021-11-02 14:16:30|4436.5|4435.5|4436.5|4435|4437|4435.5|4436.5|4435|797
1635862600000|2021-11-02 14:16:40||4435.5||4435.5||4435.5||4435|2
1635862610000|2021-11-02 14:16:50|4437|4436|4437.5|4436.5|4437.5|4436.5|4437|4436|349
1635862620000|2021-11-02 14:17:00|4438|4437|4438.5|4437|4439.5|4438.5|4438|4436.5|648
1635862630000|2021-11-02 14:17:10|4438|4437.5|4438|4437|4438|4437.5|4437.5|4437|173
1635862640000|2021-11-02 14:17:20|4437.5|4436.5|4438.5|4437.5|4438.5|4437.5|4437.5|4436|557
1635862650000|2021-11-02 14:17:30|4439|4438|4439|4437.5|4439|4438|4438.5|4437.5|371
1635862660000|2021-11-02 14:17:40|4438.5|4438|4440.5|4439.5|4440.5|4439.5|4438.5|4438|575
1635862670000|2021-11-02 14:17:50|4440|4439|4440.5|4439.5|4440.5|4439.5|4440|4439|340
1635862680000|2021-11-02 14:18:00|4440|4438.5|4440|4439|4440|4439|4439.5|4438.5|207
1635862690000|2021-11-02 14:18:10|4440.5|4439.5|4442|4440.5|4442.5|4441.5|4440.5|4439.5|1919
1635862700000|2021-11-02 14:18:20|4441.5|4441|4441.5|4440.5|4441.5|4441|4441.5|4440.5|0
1635862710000|2021-11-02 14:18:30|4442.5|4441|4442.5|4442|4442.5|4442|4441.5|4441|399
1635862720000|2021-11-02 14:18:40||4441.5||4441.5||4442||4441.5|0
1635862730000|2021-11-02 14:18:50|4443|4442|4441|4440.5|4443|4442|4441|4440.5|1868
1635862740000|2021-11-02 14:19:00||4440||4440||4440||4440|184
1635862750000|2021-11-02 14:19:10|4440.5|4439.5|4439.5|4438|4440.5|4439.5|4439.5|4438|1501
1635862760000|2021-11-02 14:19:20|4440|4437.5|4439.5|4438|4440|4438|4439|4437.5|0
1635862770000|2021-11-02 14:19:30|4439||4439.5||4439.5||4439||229
1635862780000|2021-11-02 14:19:40|4440|4438.5|4440.5|4440|4441|4440|4440|4438.5|3592
1635862790000|2021-11-02 14:19:50|4440|4439.5|4438|4437.5|4440|4439.5|4438|4437.5|424
1635862800000|2021-11-02 14:20:00||4437||4437||4437||4437|137
1635862810000|2021-11-02 14:20:10||4437.5||4437.5||4437.5||4437|142
1635862820000|2021-11-02 14:20:20|4438.5|4438|4437.5|4436.5|4439|4438|4437|4436|4307
1635862830000|2021-11-02 14:20:30|4438|4437|4438|4436.5|4438|4437.5|4437.5|4436.5|914
1635862840000|2021-11-02 14:20:40|4437.5|4437|4438|4437|4438|4437|4437.5|4436.5|684
1635862850000|2021-11-02 14:20:50|4437.5|4437.5|4438|4437.5|4438|4437.5|4437.5|4437|411
1635862860000|2021-11-02 14:21:00|4437.5|4437|4435|4433.5|4437.5|4437|4435|4433.5|1245
1635862870000|2021-11-02 14:21:10|4435.5|4434|4435.5|4433.5|4435.5|4434|4435|4433.5|43
1635862880000|2021-11-02 14:21:20|4435|4434|4436|4435|4436|4435|4435|4434|343
1635862890000|2021-11-02 14:21:30|4435.5|4434.5|4436|4434.5|4436|4435|4435|4434.5|1305
1635862900000|2021-11-02 14:21:40|4435.5|4435|4435|4434|4435.5|4435|4435|4433.5|1057
1635862910000|2021-11-02 14:21:50|4434.5|4433.5|4433.5|4432.5|4434.5|4433.5|4433.5|4432|840
1635862920000|2021-11-02 14:22:00|4433|4432|4432.5|4432|4433.5|4432.5|4432|4431|988
1635862930000|2021-11-02 14:22:10|4432|4431|4433.5|4432|4433.5|4432.5|4432|4431|2155
1635862940000|2021-11-02 14:22:20|4433|4432.5|4433|4432|4433|4432.5|4433|4432|23
1635862950000|2021-11-02 14:22:30|4432.5|4431.5|4432.5|4431.5|4432.5|4432|4431.5|4431|1664
1635862960000|2021-11-02 14:22:40|4432|4432|4433|4432|4433|4432|4432|4432|139711
1635862970000|2021-11-02 14:22:50|4432.5|4431.5|4432.5|4431|4433|4431.5|4432.5|4431|224
1635862980000|2021-11-02 14:23:00|4432|4430.5|4431|4430|4432|4430.5|4430.5|4430|2057
1635862990000|2021-11-02 14:23:10|4430.5|4430.5|4431|4429.5|4431|4430.5|4430.5|4429.5|1594
1635863000000|2021-11-02 14:23:20|4430.5|4430|4429|4428|4431|4430|4428.5|4428|2180
1635863010000|2021-11-02 14:23:30|4428.5|4427.5|4428.5|4427|4429|4428.5|4428|4427|1274
1635863020000|2021-11-02 14:23:40|4428|4427.5|4428|4427|4428|4427.5|4428|4427|0
1635863030000|2021-11-02 14:23:50|4428.5|4427.5|4428.5|4427.5|4429|4428|4428.5|4427|376
1635863040000|2021-11-02 14:24:00|4429|4428|4429|4428|4429.5|4428.5|4429|4428|1464
1635863050000|2021-11-02 14:24:10|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4429.5|4428|509
1635863060000|2021-11-02 14:24:20|4429|4428|4428.5|4427.5|4429.5|4428|4428.5|4427.5|916
1635863070000|2021-11-02 14:24:30|4428|4428|4429|4427.5|4429|4428|4427.5|4426.5|3302
1635863080000|2021-11-02 14:24:40|4428.5|4427|4428.5|4427|4429|4427.5|4428.5|4427|0
1635863090000|2021-11-02 14:24:50|4429|4427.5|4429|4428|4429|4428|4429|4427|288
1635863100000|2021-11-02 14:25:00|4429.5|4428.5|4429|4428|4429.5|4429|4428.5|4428|998
1635863110000|2021-11-02 14:25:10|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4428|4427.5|101
1635863120000|2021-11-02 14:25:20|4428.5|4428.5|4431.5|4430|4432.5|4431|4428.5|4427.5|3743
1635863130000|2021-11-02 14:25:30|4431|4429.5|4431.5|4430|4431.5|4430|4430.5|4428.5|419
1635863140000|2021-11-02 14:25:40|4430.5|4429.5|4430|4429|4431.5|4429.5|4429.5|4428.5|1701
1635863160000|2021-11-02 14:26:00|4430.5|4429.5|4431|4430|4431|4430|4430|4429.5|1101
1635863170000|2021-11-02 14:26:10|4431.5|4430.5|4431|4430|4431.5|4431|4431|4430|2057
1635863180000|2021-11-02 14:26:20|4430.5|4429.5|4430.5|4430|4430.5|4430|4430.5|4429.5|613
1635863190000|2021-11-02 14:26:30|4431|4429.5|4431.5|4430.5|4431.5|4430.5|4431|4429.5|914
1635863200000|2021-11-02 14:26:40|4431|4430|4432|4431.5|4432|4431.5|4431|4430|1000
1635863210000|2021-11-02 14:26:50|4432.5|4431|4429.5|4428|4432.5|4431|4429.5|4428|1970
1635863220000|2021-11-02 14:27:00|4430|4428.5|4430|4429|4430|4429|4430|4428.5|784
1635863230000|2021-11-02 14:27:10|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|173
1635863240000|2021-11-02 14:27:20|4429|4428|4428.5|4428|4429.5|4428|4428.5|4428|155
1635863250000|2021-11-02 14:27:30|4429|4427|4428|4427|4429|4427.5|4428|4427|480
1635863260000|2021-11-02 14:27:40|4427.5||4428||4428||4427.5||624
1635863270000|2021-11-02 14:27:50|4427.5||4428||4428||4427.5||403
1635863280000|2021-11-02 14:28:00||4427.5||4427.5||4427.5||4427.5|676
1635863290000|2021-11-02 14:28:10|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|491
1635863300000|2021-11-02 14:28:20|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|667
1635863310000|2021-11-02 14:28:30|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|0
1635863320000|2021-11-02 14:28:40|4428.5|4427.5|4428|4427|4428.5|4428|4428|4427|3520
1635863330000|2021-11-02 14:28:50|4428.5|4428|4427.5|4426.5|4428.5|4428|4427|4425.5|8233
1635863340000|2021-11-02 14:29:00|4427|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|3592
1635863350000|2021-11-02 14:29:10|||||||||200
1635863360000|2021-11-02 14:29:20|||||||||12
1635863370000|2021-11-02 14:29:30|4427|4426|4428|4427.5|4428|4427.5|4426.5|4426|2927
1635863380000|2021-11-02 14:29:40|4428.5|4428|4428.5|4427.5|4429|4428|4428.5|4427.5|1720
1635863390000|2021-11-02 14:29:50|4429|4428|4430.5|4429.5|4430.5|4429.5|4429|4428|2330
1635863400000|2021-11-02 14:30:00|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|393
1635863410000|2021-11-02 14:30:10|4430|4429|4429|4428|4430|4429|4429|4428|826
1635863420000|2021-11-02 14:30:20|4428.5|4427.5|4427.5|4427|4428.5|4427.5|4427.5|4426.5|280
1635863430000|2021-11-02 14:30:30|4427|4426.5|4428|4427|4428|4427|4427|4425.5|691
1635863440000|2021-11-02 14:30:40|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427|694
1635863450000|2021-11-02 14:30:50|4429|4428|4428.5|4427.5|4429|4428.5|4428.5|4427.5|1155
1635863460000|2021-11-02 14:31:00|||||||||466
1635863470000|2021-11-02 14:31:10|4428|4426.5|4427|4426|4428|4427|4427|4426|369
1635863490000|2021-11-02 14:31:30|4427.5|4426.5|4428|4427.5|4428|4427.5|4427|4426.5|2053
1635863500000|2021-11-02 14:31:40|4428.5|4428|4428.5|4427.5|4429|4428|4428.5|4427.5|132
1635863510000|2021-11-02 14:31:50|4428|4427|4428.5|4427|4428.5|4427.5|4428|4427|641
1635863520000|2021-11-02 14:32:00|4428|4427.5|4427|4426|4428|4427.5|4426.5|4425.5|1081
1635863530000|2021-11-02 14:32:10|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|1134
1635863540000|2021-11-02 14:32:20|4427.5||4428||4428||4427.5||77
1635863550000|2021-11-02 14:32:30|4428.5|4427.5|4428|4427|4429|4428.5|4428|4427|5827
1635863560000|2021-11-02 14:32:40|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4427.5|4426|0
1635863570000|2021-11-02 14:32:50|4427|4425.5|4426.5|4426|4427.5|4426|4426.5|4425.5|726
1635863580000|2021-11-02 14:33:00|4427|4426.5|4427.5|4426.5|4427.5|4427|4426.5|4426|662
1635863590000|2021-11-02 14:33:10|4427|4426|4428|4426.5|4428|4427|4427|4426|2564
1635863600000|2021-11-02 14:33:20|4427.5||4428||4428||4427.5||223
1635863610000|2021-11-02 14:33:30|4428.5|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|816
1635863620000|2021-11-02 14:33:40|4429|4428|4429|4428|4429|4428.5|4429|4428|212
1635863630000|2021-11-02 14:33:50||4428.5||4428||4428.5||4428|86
1635863640000|2021-11-02 14:34:00|4429.5|4428.5|4430.5|4430|4430.5|4430|4429.5|4428|531
1635863650000|2021-11-02 14:34:10|4431|4429.5|4432.5|4431.5|4433|4432|4430.5|4429.5|3524
1635863660000|2021-11-02 14:34:20|4433|4432|4432.5|4431.5|4433.5|4432|4432.5|4431.5|629
1635863670000|2021-11-02 14:34:30|4433|4432|4433|4432|4433|4432|4432.5|4431.5|566
1635863680000|2021-11-02 14:34:40|4433.5|4432.5|4433.5|4433|4433.5|4433|4433.5|4432.5|340
1635863690000|2021-11-02 14:34:50|4434|4433.5|4436|4435|4436|4435|4434|4433.5|1364
1635863700000|2021-11-02 14:35:00|4435.5|4435.5|4436|4435|4437.5|4436.5|4435.5|4435|4812
1635863710000|2021-11-02 14:35:10|4435.5|4434.5|4436|4434.5|4436|4435|4435.5|4434.5|478
1635863720000|2021-11-02 14:35:20|4436.5|4435|4436.5|4435.5|4436.5|4435.5|4436|4434.5|563
1635863730000|2021-11-02 14:35:30|4437|4436|4436.5|4435.5|4437|4436|4436.5|4435.5|977
1635863740000|2021-11-02 14:35:40|4436|4435|4436.5|4435|4436.5|4435|4435.5|4435|771
1635863750000|2021-11-02 14:35:50|4436|4435.5|4436.5|4435.5|4436.5|4436|4436|4435.5|609
1635863760000|2021-11-02 14:36:00|4436|4435|4434.5|4433.5|4436|4435|4434.5|4433.5|987
1635863770000|2021-11-02 14:36:10|4434|4434|4434|4433|4434|4434|4434|4433|195
1635863780000|2021-11-02 14:36:20||4433.5||4433||4433.5||4433|133
1635863790000|2021-11-02 14:36:30|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433|295
1635863800000|2021-11-02 14:36:40|4434|4434|4436|4435|4436|4435.5|4434|4434|881
1635863810000|2021-11-02 14:36:50|4436.5|4435.5|4436.5|4436|4436.5|4436|4436|4435|314
1635863820000|2021-11-02 14:37:00|4437|4436.5|4437|4436|4437.5|4437|4436.5|4436|735
1635863830000|2021-11-02 14:37:10|4437.5|4436.5|4437.5|4436|4437.5|4436.5|4437.5|4436|244
1635863840000|2021-11-02 14:37:20|4438|4436.5|4439|4438|4439|4438.5|4438|4436|325
1635863850000|2021-11-02 14:37:30||4438.5||4438.5||4438.5||4438.5|113
1635863860000|2021-11-02 14:37:40|4439.5|4438|4439.5|4438.5|4439.5|4439|4439|4438|583
1635863870000|2021-11-02 14:37:50|4439|4438|4439.5|4438|4439.5|4438|4438|4437.5|1746
1635863880000|2021-11-02 14:38:00|4440|4438.5|4442|4440.5|4443|4442.5|4440|4438.5|3278
1635863890000|2021-11-02 14:38:10|4441.5|4440|4442|4440.5|4442|4441.5|4441.5|4440|735
1635863900000|2021-11-02 14:38:20|4441.5|4441|4442|4441|4442|4441.5|4441.5|4440.5|777
1635863910000|2021-11-02 14:38:30|4442.5|4441.5|4442|4441.5|4442.5|4442|4442|4441.5|942
1635863920000|2021-11-02 14:38:40|4441.5|4441|4441.5|4440.5|4442|4441|4441|4440.5|1845
1635863930000|2021-11-02 14:38:50|4442|4441|4443.5|4442.5|4443.5|4442.5|4441.5|4440.5|1066
1635863940000|2021-11-02 14:39:00|4444|4442|4444|4443|4444|4443.5|4444|4442|279
1635863950000|2021-11-02 14:39:10|4443.5|4442.5|4442|4441|4444|4442.5|4442|4441|797
1635863960000|2021-11-02 14:39:20|4442.5|4441.5|4443.5|4442|4443.5|4442|4442.5|4441.5|351
1635863970000|2021-11-02 14:39:30|4443|4442.5|4443|4442|4443.5|4442.5|4443|4442|36
1635863980000|2021-11-02 14:39:40|4442.5|4441.5|4442.5|4441.5|4442.5|4442|4442.5|4441.5|323
1635863990000|2021-11-02 14:39:50|4442|4442|4442|4441|4442.5|4442|4441.5|4440.5|440
1635864000000|2021-11-02 14:40:00|4441.5|4440.5|4440|4439|4441.5|4440.5|4440|4438.5|3706
1635864010000|2021-11-02 14:40:10|4440.5|4438.5|4440.5|4439|4441|4440.5|4440|4438.5|817
1635864020000|2021-11-02 14:40:20|4441|4439.5|4442.5|4441.5|4442.5|4441.5|4441|4439.5|1220
1635864030000|2021-11-02 14:40:30|4442|4442|4442|4441.5|4442.5|4442|4442|4441.5|56
1635864040000|2021-11-02 14:40:40|4442.5|4442|4443|4442|4443.5|4442.5|4442|4441.5|2382
1635864060000|2021-11-02 14:41:00|4442.5|4441.5|4442.5|4441.5|4443|4442|4442.5|4441.5|2027
1635864070000|2021-11-02 14:41:10|4442||4442||4442.5||4442||0
1635864080000|2021-11-02 14:41:20|4441.5|4441|4442|4441|4442|4441|4441.5|4441|719
1635864090000|2021-11-02 14:41:30|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|1004
1635864100000|2021-11-02 14:41:40|||||||||109
1635864110000|2021-11-02 14:41:50||4440||4440||4440||4439.5|0
1635864120000|2021-11-02 14:42:00|4440|4439.5|4440|4439|4440|4439.5|4440|4439|697
1635864130000|2021-11-02 14:42:10|4439.5|4438.5|4440|4439.5|4440|4439.5|4439|4437.5|1148
1635864140000|2021-11-02 14:42:20|4440.5|4440|4441.5|4440.5|4441.5|4440.5|4440.5|4439.5|1241
1635864150000|2021-11-02 14:42:30|4441|4440|4439.5|4438|4441.5|4440|4439|4438|2939
1635864160000|2021-11-02 14:42:40|4440|4438.5|4440.5|4439.5|4441|4440|4440|4438.5|559
1635864170000|2021-11-02 14:42:50|4440|4439|4440|4439|4440|4439|4440|4439|0
1635864180000|2021-11-02 14:43:00|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|130
1635864190000|2021-11-02 14:43:10|4440|4439|4440|4439|4440|4439|4440|4439|192
1635864200000|2021-11-02 14:43:20|4440.5|4439.5|4438.5|4437.5|4441|4440|4438|4437.5|3084
1635864210000|2021-11-02 14:43:30|4438|4437|4437.5|4436|4438|4437|4437|4436|372
1635864220000|2021-11-02 14:43:40|4437|4436.5|4437.5|4436.5|4437.5|4436.5|4437|4436.5|40
1635864230000|2021-11-02 14:43:50|4437|4436|4437|4436|4437.5|4436|4437|4436|483
1635864260000|2021-11-02 14:44:20|4437.5|4436.5|4436|4435|4437.5|4437|4436|4434.5|2323
1635864270000|2021-11-02 14:44:30|4436.5|4435.5|4436|4435|4436.5|4435.5|4436|4435|264
1635864290000|2021-11-02 14:44:50|4435.5|4434.5|4435|4433.5|4435.5|4434.5|4434.5|4433.5|474
1635864300000|2021-11-02 14:45:00|4434.5||4434.5||4434.5||4434.5||0
1635864310000|2021-11-02 14:45:10|4435|4434|4435.5|4434|4436|4435|4435|4433.5|1510
1635864320000|2021-11-02 14:45:20|4435|4434.5|4434|4432.5|4435|4434.5|4434|4432.5|373
1635864330000|2021-11-02 14:45:30|4433.5|4433|4434|4433|4434|4433|4433.5|4433|416
1635864350000|2021-11-02 14:45:50|4433.5||4433.5||4433.5||4433.5||365
1635864360000|2021-11-02 14:46:00|4434|4433.5|4435|4434|4435|4434.5|4434|4433.5|1826
1635864370000|2021-11-02 14:46:10|4434.5|4433.5|4434.5|4433.5|4434.5|4434|4433.5|4433|1062
1635864380000|2021-11-02 14:46:20|4434|4433|4432.5|4431|4434|4433|4432|4430.5|2656
1635864390000|2021-11-02 14:46:30|4432|4431.5|4433.5|4432|4433.5|4432.5|4432|4431.5|317
1635864400000|2021-11-02 14:46:40|4434|4432.5|4434.5|4433.5|4435|4434|4433.5|4432.5|1475
1635864410000|2021-11-02 14:46:50|4434|4433|4434|4433|4434|4433|4434|4432.5|85
1635864420000|2021-11-02 14:47:00|4433.5|4432.5|4434|4433|4434|4433.5|4433.5|4432.5|671
1635864430000|2021-11-02 14:47:10|||||||||204
1635864440000|2021-11-02 14:47:20|4434.5|4433.5|4435.5|4434.5|4436|4435|4434|4433|2077
1635864460000|2021-11-02 14:47:40||4435||4435||4435||4434.5|141
1635864470000|2021-11-02 14:47:50|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435|766
1635864480000|2021-11-02 14:48:00|4437|4436|4437|4436|4437|4436|4436.5|4436|305
1635864490000|2021-11-02 14:48:10|4436.5|4436.5|4437.5|4436.5|4437.5|4436.5|4436.5|4435.5|2153
1635864500000|2021-11-02 14:48:20|4437|4436|4436|4435|4437|4436|4435.5|4434.5|1435
1635864510000|2021-11-02 14:48:30|4435.5|4434.5|4436|4435|4436|4435|4434.5|4434|482
1635864520000|2021-11-02 14:48:40|4436.5|4435.5|4435.5|4434|4436.5|4435.5|4435|4434|730
1635864530000|2021-11-02 14:48:50|4435|4434.5|4434|4433|4435|4434.5|4433.5|4432.5|977
1635864550000|2021-11-02 14:49:10|||||||||70
1635864560000|2021-11-02 14:49:20|4434.5|4433.5|4435|4434|4435|4434.5|4434|4433.5|1155
1635864570000|2021-11-02 14:49:30|4434.5|4433.5|4433.5|4432.5|4435|4433.5|4433.5|4432.5|781
1635864590000|2021-11-02 14:49:50|4433|4432|4433|4431.5|4433|4432.5|4432.5|4431.5|1454
1635864600000|2021-11-02 14:50:00|4433.5|4432|4433.5|4432.5|4433.5|4433|4433|4432|659
1635864610000|2021-11-02 14:50:10|4433|4432|4433|4432.5|4433.5|4432.5|4433|4432|0
1635864620000|2021-11-02 14:50:20|4433.5|4433|4434|4433.5|4434.5|4433.5|4433|4432.5|3409
1635864630000|2021-11-02 14:50:30|4433.5|4433|4433.5|4432.5|4434.5|4434|4433|4432.5|2254
1635864640000|2021-11-02 14:50:40|4434|4433|4434.5|4434|4434.5|4434|4434|4432.5|662
1635864650000|2021-11-02 14:50:50|4435|4434.5|4435|4434|4435.5|4435|4435|4433.5|976
1635864660000|2021-11-02 14:51:00|4434.5|4433.5|4434|4433|4434.5|4433.5|4433.5|4433|250
1635864680000|2021-11-02 14:51:20|4434.5|4433.5|4435|4434|4435|4434|4434.5|4433.5|829
1635864700000|2021-11-02 14:51:40|4435.5|4434.5|4434|4433|4435.5|4435|4434|4433|2740
1635864710000|2021-11-02 14:51:50|4433.5|4432|4432.5|4432|4434|4433|4432.5|4431.5|647
1635864720000|2021-11-02 14:52:00|4432|4431.5|4433|4431.5|4433|4432.5|4432|4431.5|467
1635864730000|2021-11-02 14:52:10|4433.5|4432|4434|4433|4434|4433|4433|4431.5|1144
1635864760000|2021-11-02 14:52:40|4433.5|4432.5|4433.5|4432.5|4434|4432.5|4433.5|4432.5|215
1635864770000|2021-11-02 14:52:50|4434|4433.5|4431.5|4430.5|4434|4433.5|4431.5|4430.5|5358
1635864780000|2021-11-02 14:53:00|4431|4430|4430|4429.5|4431|4430|4430|4429|594
1635864790000|2021-11-02 14:53:10||4429||4429||4429||4429|227
1635864800000|2021-11-02 14:53:20|4429.5|4429.5|4428|4427.5|4430|4429.5|4428|4427.5|786
1635864810000|2021-11-02 14:53:30|4428.5|4428|4429.5|4429|4429.5|4429|4428.5|4427.5|608
1635864820000|2021-11-02 14:53:40|4429|4428|4429.5|4428|4429.5|4428.5|4429|4428|1556
1635864830000|2021-11-02 14:53:50||4428.5||4428.5||4428.5||4428|0
1635864840000|2021-11-02 14:54:00|4429|4429|4428.5|4427.5|4429.5|4429|4428|4427.5|1171
1635864850000|2021-11-02 14:54:10|4428||4428||4428||4428||163
1635864860000|2021-11-02 14:54:20|||||||||123
1635864870000|2021-11-02 14:54:30|4428.5|4428|4428|4427|4428.5|4428|4428|4427|1412
1635864880000|2021-11-02 14:54:40|4427.5|4426.5|4428.5|4428|4428.5|4428|4427|4426.5|7947
1635864890000|2021-11-02 14:54:50|4429|4428.5|4430.5|4429.5|4431.5|4430|4429|4428.5|3909
1635864900000|2021-11-02 14:55:00|4430|4430|4430|4429|4430.5|4430|4429.5|4429|5193
1635864910000|2021-11-02 14:55:10|4429.5|4429.5|4430.5|4429.5|4432|4431.5|4429.5|4429|6750
1635864920000|2021-11-02 14:55:20|4430|4429|4429|4427.5|4430|4429.5|4429|4427.5|1345
1635864930000|2021-11-02 14:55:30|4429.5|4428|4429|4427.5|4429.5|4428.5|4428|4427.5|1017
1635864940000|2021-11-02 14:55:40|4428.5|4428|4428.5|4427.5|4428.5|4428|4428.5|4427.5|250
1635864950000|2021-11-02 14:55:50|4428|4428|4430|4429.5|4431|4430|4428|4428|3921
1635864960000|2021-11-02 14:56:00|4431|4430|4431|4430|4431.5|4431|4430|4429.5|978
1635864970000|2021-11-02 14:56:10|4431.5|4430.5|4432.5|4432|4432.5|4432|4431|4430.5|1563
1635864980000|2021-11-02 14:56:20|4433|4432.5|4432|4431|4433.5|4433|4432|4431|5579
1635864990000|2021-11-02 14:56:30||4431.5||4431||4431.5||4431|44
1635865000000|2021-11-02 14:56:40|4431.5|4431.5|4431|4430|4432|4431.5|4431|4430|481
1635865010000|2021-11-02 14:56:50|4430.5|4429|4431.5|4430.5|4431.5|4430.5|4430.5|4429|731
1635865020000|2021-11-02 14:57:00|4432|4431|4433.5|4433|4433.5|4433|4432|4431|3148
1635865030000|2021-11-02 14:57:10|4434|4433.5|4434.5|4433.5|4435|4434|4434|4433|1165
1635865040000|2021-11-02 14:57:20|4434|4433|4433.5|4433|4434.5|4433|4433|4431.5|5017
1635865050000|2021-11-02 14:57:30|4434|4432|4433|4432|4434|4432.5|4433|4431.5|1073
1635865060000|2021-11-02 14:57:40|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4431.5|1182
1635865080000|2021-11-02 14:58:00|4433|4432|4435.5|4434|4435.5|4435|4433|4432|3152
1635865090000|2021-11-02 14:58:10|4435|4434.5|4436.5|4435.5|4437|4436|4435|4434|3073
1635865100000|2021-11-02 14:58:20|4436|4435|4436|4435|4436|4435.5|4436|4435|0
1635865110000|2021-11-02 14:58:30|4436.5|4435.5|4436.5|4436|4437|4436|4436.5|4435|1185
1635865120000|2021-11-02 14:58:40|4436|4435.5|4436|4435.5|4436.5|4435.5|4436|4435.5|628
1635865130000|2021-11-02 14:58:50|4436.5|4435|4436|4435.5|4436.5|4435.5|4435.5|4435|387
1635865140000|2021-11-02 14:59:00|4436.5|4436|4437.5|4437|4437.5|4437|4436.5|4435.5|1086
1635865150000|2021-11-02 14:59:10|4437|4436.5|4438.5|4437.5|4439|4438|4437|4436|3578
1635865160000|2021-11-02 14:59:20|4439|4438|4439|4438|4439|4438.5|4439|4437.5|667
1635865170000|2021-11-02 14:59:30|4438.5|4437.5|4437.5|4436.5|4438.5|4437.5|4437.5|4436.5|130502
1635865180000|2021-11-02 14:59:40|4437|4436|4438|4437|4438|4437|4437|4436|504
1635865190000|2021-11-02 14:59:50|4438.5|4437.5|4439.5|4438.5|4439.5|4438.5|4438|4437|2255
1635865200000|2021-11-02 15:00:00|4439|4438|4436|4435|4439.5|4438|4436|4435|6164
1635865210000|2021-11-02 15:00:10|4435.5|4434|4436|4435|4437|4436|4435|4434|1769
1635865220000|2021-11-02 15:00:20|4437|4435.5|4437.5|4436.5|4437.5|4437|4436.5|4435.5|4669
1635865230000|2021-11-02 15:00:30|4437|4436|4437.5|4437|4437.5|4437|4437|4436|30
1635865240000|2021-11-02 15:00:40|4437|4436.5|4439.5|4438|4439.5|4439|4437|4436.5|3468
1635865250000|2021-11-02 15:00:50|4439|4439|4439|4438|4439.5|4439|4439|4438|862
1635865260000|2021-11-02 15:01:00|4439.5|4438.5|4441|4439.5|4441|4440|4439.5|4438|619
1635865270000|2021-11-02 15:01:10||4440||4440||4440||4440|0
1635865280000|2021-11-02 15:01:20|4441.5|4440.5|4442.5|4441.5|4442.5|4441.5|4441.5|4440.5|949
1635865290000|2021-11-02 15:01:30|4443|4442|4443.5|4442.5|4443.5|4443|4443|4442|1026
1635865300000|2021-11-02 15:01:40|4444|4443|4444|4443|4444|4443.5|4444|4443|1373
1635865310000|2021-11-02 15:01:50|4444.5|4443.5|4448|4447|4448|4447|4444.5|4443.5|1634
1635865320000|2021-11-02 15:02:00|4447.5|4446.5|4447|4446|4448|4447.5|4447|4445.5|2215
1635865330000|2021-11-02 15:02:10|4447.5|4446.5|4448.5|4447.5|4448.5|4447.5|4447.5|4446.5|607
1635865340000|2021-11-02 15:02:20|4449|4448|4449.5|4448.5|4449.5|4448.5|4449|4447.5|712
1635865350000|2021-11-02 15:02:30|4450|4449|4449.5|4448|4450.5|4449.5|4449.5|4448|3819
1635865360000|2021-11-02 15:02:40|4449|4448.5|4450|4449|4450.5|4450|4448.5|4448.5|13218
1635865370000|2021-11-02 15:02:50|4450.5|4450|4452.5|4451.5|4452.5|4451.5|4450|4449|15587
1635865380000|2021-11-02 15:03:00|4453|4452|4453|4452|4454|4453|4453|4451.5|1673
1635865390000|2021-11-02 15:03:10|4453.5|4452.5|4455|4454|4455|4454|4453.5|4452.5|628
1635865400000|2021-11-02 15:03:20|4455.5|4454.5|4457|4455.5|4457|4456.5|4455|4454.5|2039
1635865410000|2021-11-02 15:03:30|4458|4456|4457|4456|4458|4457|4457|4456|1647
1635865420000|2021-11-02 15:03:40|4456|4455.5|4456|4455.5|4456.5|4455.5|4456|4455|1547
1635865430000|2021-11-02 15:03:50|4455.5|4455|4455.5|4454.5|4456|4455.5|4455.5|4454.5|560
1635865440000|2021-11-02 15:04:00|4455|4453.5|4455.5|4454.5|4455.5|4454.5|4454|4453|999
1635865450000|2021-11-02 15:04:10|4455|4455|4453.5|4452.5|4455|4455|4453|4451.5|6249
1635865460000|2021-11-02 15:04:20|4454|4453|4454.5|4454|4454.5|4454|4454|4453|83
1635865470000|2021-11-02 15:04:30|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4452.5|571
1635865480000|2021-11-02 15:04:40|4453|4452.5|4451.5|4450.5|4453|4452.5|4451.5|4450.5|646
1635865490000|2021-11-02 15:04:50|4452|4451|4453|4452|4453.5|4453|4452|4451|2062
1635865500000|2021-11-02 15:05:00|4452.5|4451.5|4451.5|4450.5|4453|4452|4451.5|4450.5|1632
1635865510000|2021-11-02 15:05:10|4452|4451|4452|4451|4452.5|4451|4452|4450.5|328
1635865520000|2021-11-02 15:05:20|4452.5|4451.5|4449.5|4448.5|4452.5|4451.5|4448|4447|7481
1635865530000|2021-11-02 15:05:30|4450|4449|4450|4449|4450|4449|4449.5|4448.5|135
1635865540000|2021-11-02 15:05:40|4450.5|4449.5|4451|4450.5|4452|4451|4450.5|4449|2555
1635865550000|2021-11-02 15:05:50|4451.5|4451|4451.5|4451|4452.5|4451.5|4451.5|4450.5|1387
1635865560000|2021-11-02 15:06:00|4452.5|4451.5|4455|4453.5|4455|4454.5|4452.5|4451.5|992
1635865570000|2021-11-02 15:06:10|4454.5|4454|4455.5|4454.5|4456|4455|4454.5|4453.5|1077
1635865580000|2021-11-02 15:06:20|4456|4455|4456|4454.5|4456.5|4455.5|4455.5|4454.5|272
1635865590000|2021-11-02 15:06:30|4456.5|4455|4457|4456.5|4457|4456.5|4456.5|4454.5|85
1635865600000|2021-11-02 15:06:40|4457.5|4457|4458|4457|4458|4457.5|4457.5|4456.5|605
1635865610000|2021-11-02 15:06:50||4457.5||4457.5||4457.5||4457|171
1635865620000|2021-11-02 15:07:00|4458.5|4458|4460|4459|4460|4459|4458.5|4458|2275
1635865630000|2021-11-02 15:07:10|4460.5|4459.5|4461|4460|4462|4461.5|4460.5|4459.5|2723
1635865640000|2021-11-02 15:07:20|4460.5|4459|4461.5|4460|4461.5|4460|4459|4458|1002
1635865650000|2021-11-02 15:07:30|4462|4460.5|4463|4462|4463|4462|4462|4460.5|736
1635865660000|2021-11-02 15:07:40|4463.5|4462.5|4462.5|4461.5|4463.5|4462.5|4461.5|4460.5|1868
1635865670000|2021-11-02 15:07:50|4462|4461|4462|4461|4462|4461.5|4461.5|4460|1062
1635865680000|2021-11-02 15:08:00|4461.5|4460.5|4461|4460|4461.5|4460.5|4461|4460|1008
1635865690000|2021-11-02 15:08:10|4460.5|4459.5|4458.5|4457.5|4460.5|4459.5|4458.5|4457.5|1208
1635865700000|2021-11-02 15:08:20|4458|4457|4458|4456.5|4458|4457.5|4457.5|4456.5|210
1635865710000|2021-11-02 15:08:30|4457.5|4456|4456|4454.5|4457.5|4456|4455.5|4454.5|680
1635865720000|2021-11-02 15:08:40|4455.5|4454|4457.5|4457|4457.5|4457|4455.5|4454|1156
1635865730000|2021-11-02 15:08:50|4458|4457.5|4458|4457|4458|4457.5|4458|4457|172
1635865740000|2021-11-02 15:09:00|4457.5|4456.5|4456.5|4455.5|4458|4456.5|4456.5|4455|3723
1635865750000|2021-11-02 15:09:10||4456||4455.5||4456||4455.5|113
1635865760000|2021-11-02 15:09:20|4457|4456|4459|4458|4459|4458|4457|4456|2040
1635865770000|2021-11-02 15:09:30|4459.5|4458.5|4458|4456.5|4459.5|4458.5|4458|4456.5|809
1635865780000|2021-11-02 15:09:40|4457.5|4456|4456|4455.5|4457.5|4456|4456|4455.5|1512
1635865790000|2021-11-02 15:09:50|4455.5|4455|4456.5|4455.5|4457.5|4456.5|4455.5|4454.5|2790
1635865800000|2021-11-02 15:10:00|4457|4456|4457|4456|4457|4456|4457|4456|3
1635865810000|2021-11-02 15:10:10|4456.5|4455.5|4456|4455|4456.5|4455.5|4456|4455|603
1635865820000|2021-11-02 15:10:20|4455.5||4455.5||4455.5||4455.5||444
1635865830000|2021-11-02 15:10:30|4455|4454.5|4454|4452.5|4455|4455|4454|4452.5|1185
1635865840000|2021-11-02 15:10:40|4453.5||4453.5||4453.5||4453.5||0
1635865850000|2021-11-02 15:10:50|4453||4453||4453||4453||0
1635865860000|2021-11-02 15:11:00|4453.5|4453|4452|4451|4454.5|4453.5|4452|4451|4695
1635865870000|2021-11-02 15:11:10|4453|4451.5|4454|4453|4454.5|4453.5|4453|4451.5|2508
1635865880000|2021-11-02 15:11:20|4453.5|4452.5|4454|4453|4454|4453|4453|4452.5|692
1635865890000|2021-11-02 15:11:30|4454.5|4453.5|4453.5|4452.5|4454.5|4453.5|4453|4452.5|1499
1635865900000|2021-11-02 15:11:40|4454|4453|4455.5|4454|4455.5|4454.5|4453.5|4452.5|113280
1635865910000|2021-11-02 15:11:50|4455||4454.5||4455.5||4454.5||801
1635865920000|2021-11-02 15:12:00|4455|4454.5|4458|4457.5|4458|4457.5|4455|4454.5|2647
1635865930000|2021-11-02 15:12:10|4457|4457|4452|4451|4458|4457|4450|4449|38780
1635865940000|2021-11-02 15:12:20|4451.5|4450.5|4452|4451.5|4453.5|4452.5|4451.5|4450.5|3274
1635865950000|2021-11-02 15:12:30|4451.5|4451|4450.5|4449.5|4451.5|4451|4450|4449|622
1635865960000|2021-11-02 15:12:40||4450||4450||4450||4450|348
1635865970000|2021-11-02 15:12:50|4450|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|1133
1635865980000|2021-11-02 15:13:00|4449|4448.5|4449.5|4448.5|4449.5|4449|4449|4448.5|1187
1635865990000|2021-11-02 15:13:10|4449|4447.5|4449|4448|4449.5|4448|4448|4446.5|1778
1635866000000|2021-11-02 15:13:20|4448.5|4447.5|4447|4446|4449|4448|4447|4446|1707
1635866010000|2021-11-02 15:13:30|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447|4446|682
1635866020000|2021-11-02 15:13:40|4448|4447|4447.5|4446.5|4448.5|4448|4447.5|4446.5|2472
1635866030000|2021-11-02 15:13:50||4447||4446.5||4447||4446.5|0
1635866040000|2021-11-02 15:14:00|4448|4447|4448|4447|4449|4448|4448|4447|986
1635866050000|2021-11-02 15:14:10|4447.5|4447.5|4448.5|4447.5|4449|4448.5|4447.5|4447.5|1122
1635866060000|2021-11-02 15:14:20|4449|4448|4447.5|4446|4449.5|4448.5|4447.5|4446|1784
1635866070000|2021-11-02 15:14:30|4448.5|4446.5|4449.5|4448.5|4449.5|4448.5|4448|4446.5|4016
1635866080000|2021-11-02 15:14:40||4448||4448.5||4449||4448|962
1635866090000|2021-11-02 15:14:50|4449|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|413
1635866100000|2021-11-02 15:15:00|4450|4449|4448|4447|4450|4449.5|4448|4447|2533
1635866110000|2021-11-02 15:15:10|4447.5|4446.5|4447|4445.5|4447.5|4446.5|4446.5|4445.5|1511
1635866120000|2021-11-02 15:15:20|4447.5|4446|4449|4448|4449|4448.5|4447.5|4446|1037
1635866130000|2021-11-02 15:15:30|4448.5|4447.5|4449.5|4448|4451|4450|4448.5|4447.5|770
1635866140000|2021-11-02 15:15:40|4449|4447.5|4450|4449|4450|4449|4448.5|4447.5|984
1635866150000|2021-11-02 15:15:50|4449.5|4448.5|4450|4449|4450|4449.5|4449|4448.5|736
1635866160000|2021-11-02 15:16:00|4450.5|4449.5|4451|4450|4451.5|4451|4450.5|4449|1583
1635866170000|2021-11-02 15:16:10|4450.5|4449.5|4449.5|4448.5|4451|4449.5|4449.5|4448.5|736
1635866190000|2021-11-02 15:16:30|||||||||168
1635866200000|2021-11-02 15:16:40|4449|4448|4449|4448|4449.5|4448|4448.5|4447.5|404
1635866210000|2021-11-02 15:16:50|||||||||5
1635866220000|2021-11-02 15:17:00|4448.5|4447.5|4447.5|4446.5|4448.5|4448|4447.5|4446|2001
1635866230000|2021-11-02 15:17:10|4447|4445.5|4447.5|4446.5|4447.5|4446.5|4446.5|4445.5|754
1635866240000|2021-11-02 15:17:20|4447|4447|4447.5|4446.5|4447.5|4447|4447|4446|2930
1635866250000|2021-11-02 15:17:30|4447|4447|4447|4446|4447.5|4447|4447|4446|569
1635866260000|2021-11-02 15:17:40|4447.5|4446.5|4447.5|4447|4447.5|4447|4447|4446|474
1635866270000|2021-11-02 15:17:50|4447|4446.5|4447|4446|4447.5|4447|4446.5|4446|695
1635866280000|2021-11-02 15:18:00|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4446|4445|2362
1635866290000|2021-11-02 15:18:10|4446|4445|4447|4446|4447|4446.5|4446|4445|1727
1635866300000|2021-11-02 15:18:20|4446.5|4445.5|4447.5|4446.5|4447.5|4446.5|4446|4445.5|1310
1635866310000|2021-11-02 15:18:30|4447|4446|4447|4445.5|4447|4446|4446|4445.5|726
1635866320000|2021-11-02 15:18:40|4446.5|4445|4445.5|4445|4446.5|4445.5|4445.5|4445|882
1635866330000|2021-11-02 15:18:50|4446||4446||4446||4445.5||250
1635866340000|2021-11-02 15:19:00|4446.5|4445.5|4447|4446|4447|4446.5|4446.5|4445.5|1383
1635866350000|2021-11-02 15:19:10|4446.5|4446.5|4446.5|4445.5|4447|4446.5|4446.5|4445.5|610
1635866360000|2021-11-02 15:19:20|4447|4446|4447.5|4446|4447.5|4447|4446.5|4445.5|9312
1635866370000|2021-11-02 15:19:30|4448|4446.5|4448|4447|4448.5|4447.5|4447.5|4446.5|1478
1635866380000|2021-11-02 15:19:40|4447.5|4446.5|4447|4445.5|4447.5|4446.5|4446.5|4445.5|2675
1635866390000|2021-11-02 15:19:50|4446.5||4447||4447||4446.5||0
1635866400000|2021-11-02 15:20:00||4446||4446||4446.5||4445.5|759
1635866410000|2021-11-02 15:20:10|4446.5|4445.5|4445|4444|4446.5|4446|4445|4444|1482
1635866420000|2021-11-02 15:20:20|4444.5|4443.5|4445|4443.5|4445|4443.5|4444.5|4443.5|359
1635866430000|2021-11-02 15:20:30|4444.5|4444|4444.5|4443.5|4445|4444|4444|4443.5|104
1635866440000|2021-11-02 15:20:40|4444|4442.5|4444|4443|4444|4443|4443.5|4442.5|2347
1635866450000|2021-11-02 15:20:50|4444.5|4443.5|4444.5|4443.5|4444.5|4444|4444|4443.5|393
1635866460000|2021-11-02 15:21:00||4444||4443.5||4444||4443.5|2
1635866470000|2021-11-02 15:21:10|4445|4444|4444|4443|4445|4444|4443.5|4442.5|4496
1635866480000|2021-11-02 15:21:20|4444.5|4443.5|4444.5|4443.5|4445|4444.5|4444.5|4443.5|1966
1635866490000|2021-11-02 15:21:30|4444|4443|4444|4443|4444|4443|4444|4443|225
1635866500000|2021-11-02 15:21:40|4443.5|4443.5|4444|4443|4444|4443.5|4443.5|4443|590
1635866510000|2021-11-02 15:21:50|4444.5|4443.5|4446.5|4445|4446.5|4446|4444.5|4443|3445
1635866520000|2021-11-02 15:22:00|4446|4445.5|4444|4443|4446|4445.5|4443.5|4443|2025
1635866530000|2021-11-02 15:22:10|4444.5|4443.5|4444|4443|4444.5|4444|4444|4443|599
1635866540000|2021-11-02 15:22:20|4444.5||4444||4444.5||4444||43
1635866550000|2021-11-02 15:22:30|||||||||2125
1635866560000|2021-11-02 15:22:40|4443.5|4442.5|4443|4441.5|4443.5|4442.5|4442.5|4441.5|2450
1635866570000|2021-11-02 15:22:50|4443.5|4442|4444|4442.5|4444|4443|4443.5|4442|1334
1635866580000|2021-11-02 15:23:00|4443.5|4442|4442|4441.5|4444|4442|4441.5|4441|2141
1635866590000|2021-11-02 15:23:10|4441.5|4441|4441.5|4440.5|4442|4441.5|4441|4440.5|1272
1635866600000|2021-11-02 15:23:20|4442||4441.5||4442||4441.5||0
1635866610000|2021-11-02 15:23:30|4441|4440|4441.5|4440.5|4441.5|4440.5|4440.5|4440|1201
1635866620000|2021-11-02 15:23:40||4440||4440.5||4441||4440|210
1635866630000|2021-11-02 15:23:50|4441|4440|4440|4439.5|4441|4440|4439.5|4438.5|2304
1635866640000|2021-11-02 15:24:00|4439.5|4439|4440|4439.5|4440|4439.5|4439|4438|4095
1635866650000|2021-11-02 15:24:10|4440.5|4439|4440.5|4440|4440.5|4440|4440|4439|2215
1635866660000|2021-11-02 15:24:20|4440|4439|4440.5|4439.5|4440.5|4440|4440|4439|2530
1635866670000|2021-11-02 15:24:30|4440|4439|4440|4439|4440.5|4439.5|4440|4439|1587
1635866680000|2021-11-02 15:24:40|4439.5|4438.5|4437.5|4436.5|4439.5|4438.5|4436.5|4435.5|3095
1635866690000|2021-11-02 15:24:50|4438|4437|4440|4439|4440|4439.5|4437.5|4436.5|3947
1635866700000|2021-11-02 15:25:00|4439.5|4438.5|4438.5|4437.5|4440|4439|4438.5|4437.5|1354
1635866710000|2021-11-02 15:25:10|4439|4438|4439.5|4438|4439.5|4438.5|4438.5|4437.5|964
1635866720000|2021-11-02 15:25:20|4439|4437.5|4438.5|4437.5|4439|4438|4438.5|4437.5|1166
1635866730000|2021-11-02 15:25:30|4439|4438|4439|4437.5|4439|4438.5|4438.5|4437.5|2184
1635866740000|2021-11-02 15:25:40|4438.5|4438.5|4437|4436|4438.5|4438.5|4437|4436|4294
1635866750000|2021-11-02 15:25:50|4436.5|4436.5|4437.5|4436.5|4437.5|4436.5|4436.5|4436|475
1635866760000|2021-11-02 15:26:00|4438|4437|4437|4436|4438|4437.5|4437|4435.5|3328
1635866770000|2021-11-02 15:26:10|4436.5|4435.5|4436.5|4436|4437|4436.5|4436.5|4435|2854
1635866780000|2021-11-02 15:26:20|4437|4435.5|4437.5|4436.5|4438|4437.5|4436.5|4435.5|3440
1635866790000|2021-11-02 15:26:30|4436.5|4436|4437|4436|4437.5|4436|4436.5|4435.5|728
1635866800000|2021-11-02 15:26:40|4436.5|4435.5|4438|4436.5|4439|4438.5|4436|4435.5|6114
1635866810000|2021-11-02 15:26:50|4438.5|4437|4438|4436.5|4438.5|4437.5|4438|4436.5|786
1635866820000|2021-11-02 15:27:00||4437||4437||4437||4437|50
1635866830000|2021-11-02 15:27:10|4438.5|4437.5|4438.5|4437.5|4439.5|4438.5|4438.5|4437.5|3725
1635866840000|2021-11-02 15:27:20|4438|4436.5|4438|4437|4438|4437|4438|4436.5|219
1635866850000|2021-11-02 15:27:30||4437.5||4437||4437.5||4437|250
1635866860000|2021-11-02 15:27:40||4437.5||4437||4437.5||4437|0
1635866870000|2021-11-02 15:27:50||4437.5||4437||4437.5||4437|102
1635866880000|2021-11-02 15:28:00|4438.5|4437.5|4438.5|4438|4440.5|4440|4438.5|4437|3226
1635866890000|2021-11-02 15:28:10|4438|4437.5|4438.5|4437.5|4438.5|4438|4438|4436.5|1184
1635866900000|2021-11-02 15:28:20|4438|4437|4438|4437|4438.5|4437|4438|4437|130
1635866910000|2021-11-02 15:28:30|4437.5|4436.5|4436.5|4435|4437.5|4437|4436.5|4435|2052
1635866920000|2021-11-02 15:28:40|4437|4435.5|4435.5|4434.5|4437.5|4436|4435|4434.5|1368
1635866930000|2021-11-02 15:28:50|4435|4434|4434.5|4433|4435|4434|4434.5|4433|319
1635866940000|2021-11-02 15:29:00||4433.5||4433||4433.5||4433|2
1635866950000|2021-11-02 15:29:10|4434|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433|431
1635866960000|2021-11-02 15:29:20|4435|4434|4434|4433.5|4435|4434|4434|4433|2001
1635866970000|2021-11-02 15:29:30|||||||||776
1635866980000|2021-11-02 15:29:40|4433.5|4433|4433.5|4433|4434|4433|4433.5|4433|671
1635866990000|2021-11-02 15:29:50|4434|4433.5|4433|4432|4434|4433.5|4432.5|4432|3115
1635867000000|2021-11-02 15:30:00|||||||||338
1635867010000|2021-11-02 15:30:10|4432.5|4431.5|4433|4432|4433|4432|4432.5|4431.5|763
1635867020000|2021-11-02 15:30:20|4432.5|4431.5|4434.5|4433.5|4434.5|4433.5|4432.5|4431.5|3486
1635867030000|2021-11-02 15:30:30|4435|4434|4435.5|4434|4435.5|4435|4434.5|4433.5|2365
1635867040000|2021-11-02 15:30:40|4436|4434.5|4436|4435|4436|4435.5|4435.5|4434.5|875
1635867050000|2021-11-02 15:30:50|4435.5|4435.5|4437|4436|4437|4436.5|4435.5|4435.5|1044
1635867060000|2021-11-02 15:31:00|4437.5|4436.5|4438|4437|4438|4437.5|4437.5|4436|2552
1635867070000|2021-11-02 15:31:10|4438.5|4437.5|4438.5|4437.5|4440|4439.5|4438.5|4437.5|1653
1635867080000|2021-11-02 15:31:20|4438|4437|4438|4437|4438|4437.5|4437.5|4436|2236
1635867090000|2021-11-02 15:31:30|4438.5|4437.5|4439.5|4438|4440|4439|4438.5|4437.5|595
1635867100000|2021-11-02 15:31:40|4440|4438.5|4439.5|4438|4440|4439.5|4439.5|4438|1388
1635867110000|2021-11-02 15:31:50|4439|4437.5|4438.5|4437.5|4439.5|4438|4438|4437.5|660
1635867120000|2021-11-02 15:32:00|4438|4437|4437.5|4436|4439|4437.5|4437.5|4436|1325
1635867130000|2021-11-02 15:32:10|4438|4436.5|4437.5|4437|4438|4437|4437.5|4436|0
1635867140000|2021-11-02 15:32:20|4437|4436.5|4437.5|4436|4437.5|4436.5|4437|4436|199
1635867150000|2021-11-02 15:32:30||4436.5||4436||4436.5||4436|0
1635867160000|2021-11-02 15:32:40|4437|4435.5|4436.5|4435.5|4437|4435.5|4435.5|4435|1376
1635867170000|2021-11-02 15:32:50|4436|4435|4436|4435|4436|4435|4436|4435|214
1635867180000|2021-11-02 15:33:00|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|155
1635867190000|2021-11-02 15:33:10|4436|4435|4438.5|4437.5|4439|4438|4436|4434.5|2959
1635867200000|2021-11-02 15:33:20|4439|4438|4439.5|4438|4439.5|4439|4438.5|4437.5|1902
1635867210000|2021-11-02 15:33:30|4439|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438|242
1635867220000|2021-11-02 15:33:40|4440|4439|4441|4440|4441|4440|4440|4439|2977
1635867230000|2021-11-02 15:33:50|||||||||82
1635867240000|2021-11-02 15:34:00|4440.5|4439.5|4440|4438.5|4441|4439.5|4439|4438.5|2489
1635867250000|2021-11-02 15:34:10|4439.5|4439|4440|4439|4440|4439|4439.5|4439|250
1635867260000|2021-11-02 15:34:20|4440.5|4438.5|4441|4440|4441|4440.5|4440|4438.5|3407
1635867270000|2021-11-02 15:34:30|4441.5|4440.5|4441|4440.5|4442|4441.5|4441|4440.5|1610
1635867280000|2021-11-02 15:34:40|4440.5|4440|4440.5|4439|4441|4440|4440|4438.5|637
1635867290000|2021-11-02 15:34:50|4440|4438.5|4440|4439|4440.5|4439|4440|4438.5|100
1635867300000|2021-11-02 15:35:00|4440.5|4438.5|4441.5|4440|4441.5|4440.5|4440|4438.5|4522
1635867310000|2021-11-02 15:35:10|4441||4441||4441||4441||0
1635867320000|2021-11-02 15:35:20|4441.5|4440.5|4441|4440|4441.5|4440.5|4441|4440|371
1635867330000|2021-11-02 15:35:30|4440.5||4441||4441||4440.5||471
1635867360000|2021-11-02 15:36:00|4440.5|4439.5|4440|4439|4440.5|4439.5|4439.5|4439|1061
1635867370000|2021-11-02 15:36:10|4439.5|4438.5|4440.5|4440|4440.5|4440|4439.5|4438.5|290
1635867380000|2021-11-02 15:36:20|4441|4439.5|4440.5|4439|4441|4439.5|4440.5|4439|828
1635867400000|2021-11-02 15:36:40|4441|4439.5|4442|4441|4442|4441|4441|4439|2606
1635867410000|2021-11-02 15:36:50|4441.5|4440.5|4441|4440|4442|4440.5|4441|4440|400
1635867420000|2021-11-02 15:37:00|4441.5|4440.5|4443|4441.5|4443|4442|4441.5|4440.5|1981
1635867430000|2021-11-02 15:37:10|4442.5|4442|4443|4442|4443|4442|4442.5|4442|117
1635867440000|2021-11-02 15:37:20|4442.5|4441.5|4444.5|4443.5|4444.5|4443.5|4442.5|4441.5|4774
1635867450000|2021-11-02 15:37:30|4445|4444|4443.5|4442.5|4445|4444.5|4443|4442.5|1258
1635867460000|2021-11-02 15:37:40|4444|4443|4443.5|4442.5|4444|4443|4443.5|4442.5|92
1635867480000|2021-11-02 15:38:00|4443|4442|4442.5|4441.5|4443|4442.5|4442.5|4441.5|1348
1635867490000|2021-11-02 15:38:10|4443|4442|4445.5|4444.5|4445.5|4444.5|4443|4441.5|2349
1635867500000|2021-11-02 15:38:20|4446|4445|4446|4445|4446.5|4445.5|4445.5|4444.5|4197
1635867510000|2021-11-02 15:38:30|4446.5|4445.5|4448.5|4447.5|4448.5|4448|4446|4445|7691
1635867520000|2021-11-02 15:38:40|4448|4447|4448|4447|4448.5|4447.5|4447.5|4446.5|1802
1635867530000|2021-11-02 15:38:50|4448.5|4447.5|4449.5|4448.5|4449.5|4448.5|4448|4447|3782
1635867540000|2021-11-02 15:39:00|4450|4448|4449.5|4449|4450|4449.5|4449.5|4448|7091
1635867550000|2021-11-02 15:39:10|4450|4449.5|4450.5|4449.5|4450.5|4450|4449.5|4449|2500
1635867560000|2021-11-02 15:39:20|4450|4450|4452|4451|4452|4451|4450|4449.5|4243
1635867570000|2021-11-02 15:39:30|4451.5|4450.5|4451.5|4450.5|4451.5|4451|4451.5|4450.5|2417
1635867580000|2021-11-02 15:39:40|4451|4450|4451|4450.5|4451|4450.5|4450.5|4450|820
1635867590000|2021-11-02 15:39:50|4450.5|4450|4452|4451|4452|4451.5|4450.5|4450|2341
1635867600000|2021-11-02 15:40:00|4452.5|4452|4454|4452.5|4454|4452.5|4452.5|4452|5747
1635867610000|2021-11-02 15:40:10|4453.5|4453|4454|4452.5|4454|4453|4453|4452|1695
1635867620000|2021-11-02 15:40:20||4453||4453||4453||4453|951
1635867630000|2021-11-02 15:40:30|4453.5|4453.5|4455.5|4455|4455.5|4455|4453.5|4453.5|4760
1635867640000|2021-11-02 15:40:40|4455|4454.5|4453.5|4452.5|4455|4454.5|4453|4452.5|3925
1635867650000|2021-11-02 15:40:50|4453|4452|4452|4451.5|4453|4452|4452|4451|445
1635867660000|2021-11-02 15:41:00||4451||4451||4451||4451|874
1635867670000|2021-11-02 15:41:10|4451.5|4450|4451.5|4450.5|4451.5|4450.5|4451|4450|808
1635867680000|2021-11-02 15:41:20|||||||||15
1635867690000|2021-11-02 15:41:30|4451|4451|4452|4451|4452|4451.5|4451|4451|2263
1635867700000|2021-11-02 15:41:40|4452.5|4451.5|4453.5|4452.5|4453.5|4453|4452|4451.5|1980
1635867710000|2021-11-02 15:41:50|4454|4453|4454.5|4453.5|4454.5|4454|4453.5|4453|3329
1635867720000|2021-11-02 15:42:00|4455|4454|4455.5|4454|4456|4455|4455|4453.5|4382
1635867730000|2021-11-02 15:42:10|4456|4454.5|4457|4456.5|4457.5|4456.5|4455.5|4454.5|4775
1635867740000|2021-11-02 15:42:20|4457.5|4456|4457|4456.5|4457.5|4456.5|4457|4456|4660
1635867750000|2021-11-02 15:42:30|4456.5|4456|4457|4456|4457|4456.5|4456.5|4456|3389
1635867760000|2021-11-02 15:42:40|4456.5||4457||4457||4456.5||19
1635867770000|2021-11-02 15:42:50|4457.5|4456.5|4457|4456.5|4457.5|4456.5|4457|4456|2248
1635867780000|2021-11-02 15:43:00|4456.5|4456|4457|4456|4457|4456|4456.5|4456|1982
1635867790000|2021-11-02 15:43:10|4456.5||4457||4457||4456.5||356
1635867800000|2021-11-02 15:43:20|4456.5|4455.5|4456|4455|4456.5|4455.5|4455.5|4455|1263
1635867810000|2021-11-02 15:43:30|4456.5|4455.5|4456.5|4455.5|4456.5|4456|4456.5|4455|535
1635867820000|2021-11-02 15:43:40|4457|4456|4458.5|4457.5|4458.5|4457.5|4457|4455.5|4652
1635867830000|2021-11-02 15:43:50|4458|4457|4457|4456.5|4458.5|4457.5|4457|4456.5|2357
1635867840000|2021-11-02 15:44:00|4457.5||4457||4457.5||4457||434
1635867850000|2021-11-02 15:44:10|||||||||50
1635867870000|2021-11-02 15:44:30|4457.5|4457|4457.5|4456.5|4457.5|4457|4457|4456.5|2353
1635867880000|2021-11-02 15:44:40|4457|4456|4456|4455|4457|4456.5|4455.5|4455|2020
1635867890000|2021-11-02 15:44:50|4455.5|4454.5|4455|4454|4455.5|4454.5|4455|4454|1908
1635867900000|2021-11-02 15:45:00|4455.5|4454.5|4455.5|4455|4455.5|4455|4455.5|4454.5|239
1635867910000|2021-11-02 15:45:10|4455|4454.5|4455.5|4454.5|4455.5|4455|4455|4454|1263
1635867920000|2021-11-02 15:45:20|||||||||276
1635867940000|2021-11-02 15:45:40|4456|4455|4456|4455|4456|4455.5|4456|4455|2029
1635867950000|2021-11-02 15:45:50|4455.5|4454.5|4454.5|4453.5|4455.5|4455|4454.5|4453|3059
1635867960000|2021-11-02 15:46:00|4455||4454.5||4455||4454.5||0
1635867970000|2021-11-02 15:46:10|4455|4454|4455.5|4455|4456|4455.5|4455|4454|1499
1635867980000|2021-11-02 15:46:20|||||||||22
1635868000000|2021-11-02 15:46:40|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|2157
1635868010000|2021-11-02 15:46:50|4455|4454.5|4456.5|4455.5|4457|4456.5|4455|4454.5|1443
1635868020000|2021-11-02 15:47:00|4457|4455|4456|4455|4457|4455|4455.5|4455|316
1635868030000|2021-11-02 15:47:10||4455.5||4455||4455.5||4455|0
1635868040000|2021-11-02 15:47:20|4455.5|4455.5|4456.5|4455.5|4456.5|4455.5|4455.5|4455.5|344
1635868050000|2021-11-02 15:47:30|4457|4456|4457|4456.5|4457.5|4456.5|4457|4455.5|1375
1635868060000|2021-11-02 15:47:40|4457.5|4457|4457|4456.5|4457.5|4457|4456.5|4456|2146
1635868070000|2021-11-02 15:47:50|4457.5|4457|4458.5|4458|4458.5|4458|4457.5|4456.5|1057
1635868080000|2021-11-02 15:48:00|4458|4457.5|4458.5|4457.5|4458.5|4458|4457.5|4457|745
1635868090000|2021-11-02 15:48:10||4458||4458||4458||4457.5|424
1635868100000|2021-11-02 15:48:20|4458|4457.5|4458|4457|4458|4457.5|4458|4457|565
1635868110000|2021-11-02 15:48:30|4457.5|4456.5|4458.5|4457.5|4458.5|4458|4457.5|4456.5|591
1635868120000|2021-11-02 15:48:40|4458||4458.5||4458.5||4458||681
1635868130000|2021-11-02 15:48:50|4458||4458.5||4458.5||4458||257
1635868140000|2021-11-02 15:49:00|4458|4457|4458|4457|4458.5|4457|4457.5|4457|1484
1635868150000|2021-11-02 15:49:10|4458.5|4457.5|4458.5|4458|4458.5|4458|4458|4457.5|1049
1635868160000|2021-11-02 15:49:20|4458|4457.5|4457.5|4457|4458.5|4458|4457.5|4457|881
1635868170000|2021-11-02 15:49:30|4457|4456.5|4457|4455.5|4457.5|4457|4456.5|4455.5|2595
1635868180000|2021-11-02 15:49:40|4456||4456||4457||4456||270
1635868190000|2021-11-02 15:49:50|4455.5|4455|4454|4453.5|4455.5|4455|4453.5|4452|1604
1635868200000|2021-11-02 15:50:00|||||||||38
1635868210000|2021-11-02 15:50:10||4453||4453||4453||4453|118
1635868220000|2021-11-02 15:50:20|4453.5|4453.5|4454|4453|4454|4453.5|4453.5|4453|767
1635868240000|2021-11-02 15:50:40|4453.5|4453.5|4454|4452.5|4454|4453.5|4453|4452|1395
1635868250000|2021-11-02 15:50:50|4453.5||4453.5||4454||4453.5||0
1635868260000|2021-11-02 15:51:00|4453|4453|4452|4451.5|4453|4453|4452|4451.5|481
1635868270000|2021-11-02 15:51:10|4452.5|4451|4452|4451|4452.5|4451.5|4451.5|4450.5|1447
1635868280000|2021-11-02 15:51:20|4451.5|4450.5|4452|4451|4452|4451.5|4451.5|4450.5|443
1635868290000|2021-11-02 15:51:30|4451.5|4451.5|4452|4451|4452|4451.5|4451.5|4450.5|1642
1635868300000|2021-11-02 15:51:40|4451.5|4450.5|4452|4451|4452|4451.5|4451.5|4450.5|10
1635868310000|2021-11-02 15:51:50||4451.5||4451.5||4451.5||4451.5|45
1635868320000|2021-11-02 15:52:00||4451||4450.5||4451||4450.5|280
1635868330000|2021-11-02 15:52:10|4451.5||4452||4452||4451||222
1635868340000|2021-11-02 15:52:20|4451.5||4452||4452||4451.5||25
1635868350000|2021-11-02 15:52:30|4451.5|4450|4451|4450|4452|4450.5|4450|4449.5|1285
1635868360000|2021-11-02 15:52:40|4450.5|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|924
1635868370000|2021-11-02 15:52:50|4450.5|4449|4450|4449|4450.5|4449|4450|4449|307
1635868380000|2021-11-02 15:53:00|4449.5|4448|4449|4448|4449.5|4448|4449|4447.5|144
1635868390000|2021-11-02 15:53:10|4448.5|4448.5|4449|4448|4450|4449.5|4448.5|4448|183
1635868400000|2021-11-02 15:53:20|4449.5|4448.5|4449|4448|4449.5|4448.5|4449|4448|280
1635868410000|2021-11-02 15:53:30|4448.5|4448.5|4449.5|4448.5|4449.5|4449|4448.5|4448|1229
1635868420000|2021-11-02 15:53:40|4450|4449|4451.5|4450.5|4451.5|4450.5|4449.5|4449|4015
1635868430000|2021-11-02 15:53:50|4451|4450|4451|4450|4451|4450|4451|4450|358
1635868440000|2021-11-02 15:54:00|4450.5|4449.5|4450|4449|4451|4449.5|4450|4449|1727
1635868450000|2021-11-02 15:54:10||4449.5||4449.5||4449.5||4449|0
1635868460000|2021-11-02 15:54:20||4449||4449||4449||4449|174
1635868470000|2021-11-02 15:54:30|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|476
1635868480000|2021-11-02 15:54:40|||||||||31
1635868490000|2021-11-02 15:54:50|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|982
1635868500000|2021-11-02 15:55:00|4449|4448|4448|4447|4449|4448|4447.5|4446.5|348
1635868510000|2021-11-02 15:55:10|4448.5|4446.5|4448.5|4448|4448.5|4448|4448|4446.5|1585
1635868520000|2021-11-02 15:55:20|4449|4448.5|4449.5|4448.5|4449.5|4449|4448.5|4448|2528
1635868540000|2021-11-02 15:55:40|4449|4448|4449|4448|4449|4448|4449|4448|297
1635868560000|2021-11-02 15:56:00||4448.5||4448||4448.5||4448|0
1635868570000|2021-11-02 15:56:10||4448.5||4448||4448.5||4448|178
1635868590000|2021-11-02 15:56:30|4449.5|4448.5|4449.5|4449|4450|4449|4449|4448|1594
1635868600000|2021-11-02 15:56:40|4450||4450||4450||4450||365
1635868610000|2021-11-02 15:56:50|4449.5|4449.5|4449|4448.5|4449.5|4449.5|4449|4448.5|1798
1635868620000|2021-11-02 15:57:00|4448.5|4448|4448.5|4447.5|4448.5|4448.5|4448|4447.5|1069
1635868630000|2021-11-02 15:57:10|4448|4447|4448|4447|4448|4447.5|4447.5|4447|1362
1635868640000|2021-11-02 15:57:20|4448.5|4447.5|4450|4449|4450|4449.5|4448.5|4447.5|4985
1635868650000|2021-11-02 15:57:30|4449.5|4448.5|4448.5|4448|4449.5|4448.5|4448.5|4448|1486
1635868660000|2021-11-02 15:57:40|4448|4447.5|4448|4447|4448|4447.5|4447.5|4446.5|948
1635868670000|2021-11-02 15:57:50|4447.5|4446.5|4447|4446.5|4448|4446.5|4447|4446.5|190
1635868680000|2021-11-02 15:58:00|4447.5|4447|4447|4446.5|4448|4447|4447|4446.5|529
1635868690000|2021-11-02 15:58:10|4447.5||4447||4447.5||4447||141
1635868700000|2021-11-02 15:58:20|4447.5|4446|4447|4446.5|4447.5|4446.5|4446.5|4446|1110
1635868710000|2021-11-02 15:58:30|4447.5|4447|4448|4447|4448|4447.5|4447.5|4446.5|1266
1635868720000|2021-11-02 15:58:40|4447.5||4447.5||4447.5||4447.5||211
1635868730000|2021-11-02 15:58:50|||||||||212
1635868740000|2021-11-02 15:59:00|4448|4446.5|4447.5|4446.5|4448|4446.5|4447|4446.5|2347
1635868750000|2021-11-02 15:59:10|4448|4447|4447.5|4447|4448|4447|4447.5|4447|0
1635868770000|2021-11-02 15:59:30|4448|4447.5|4449|4448|4449|4448.5|4447.5|4447|1808
1635868780000|2021-11-02 15:59:40|4448.5||4449||4449||4448.5||52
1635868790000|2021-11-02 15:59:50|4449.5|4448.5|4451|4450|4451|4450.5|4449.5|4448|2230
1635868800000|2021-11-02 16:00:00|4451.5|4450.5|4451.5|4450.5|4452|4451.5|4451|4450|668
1635868810000|2021-11-02 16:00:10|4452|4451|4452.5|4452|4453|4452|4451.5|4450.5|1275
1635868820000|2021-11-02 16:00:20|4453|4452.5|4453.5|4452.5|4453.5|4452.5|4453|4452|70
1635868830000|2021-11-02 16:00:30|4453|4452|4453|4452|4453.5|4452|4452|4451|3232
1635868840000|2021-11-02 16:00:40|4453.5|4452.5|4453|4451.5|4453.5|4453|4452.5|4451|1661
1635868850000|2021-11-02 16:00:50||4451||4452||4452.5||4451|661
1635868860000|2021-11-02 16:01:00|4452.5|4451.5|4454.5|4453.5|4454.5|4454|4452.5|4451.5|2274
1635868870000|2021-11-02 16:01:10|4455|4454|4455.5|4454|4455.5|4455|4455|4454|1486
1635868880000|2021-11-02 16:01:20|4455|4453.5|4454.5|4453.5|4455.5|4453.5|4454|4453.5|1748
1635868910000|2021-11-02 16:01:50||4454||4454||4454||4453.5|135
1635868920000|2021-11-02 16:02:00|4454|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453.5|571
1635868930000|2021-11-02 16:02:10|4454|4453|4453.5|4452|4454.5|4453|4452.5|4452|2489
1635868940000|2021-11-02 16:02:20|4454|4452.5|4454|4453.5|4454|4453.5|4453.5|4452.5|584
1635868950000|2021-11-02 16:02:30|4454.5|4454|4455|4454|4455|4454|4454.5|4453.5|880
1635868960000|2021-11-02 16:02:40|4454.5|4453.5|4454|4453|4454.5|4453.5|4453.5|4453|753
1635868980000|2021-11-02 16:03:00|4453.5|4452.5|4453.5|4452.5|4453.5|4453|4453|4452|3589
1635868990000|2021-11-02 16:03:10|4454|4453|4454|4452.5|4454|4453|4453.5|4452.5|773
1635869000000|2021-11-02 16:03:20|4453.5|4453|4454.5|4454|4454.5|4454|4453.5|4453|1509
1635869010000|2021-11-02 16:03:30|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|18
1635869020000|2021-11-02 16:03:40|4454|4453.5|4454.5|4453.5|4454.5|4454|4454|4453.5|1115
1635869030000|2021-11-02 16:03:50|4454|4453|4453.5|4452.5|4454.5|4453|4453|4452.5|2761
1635869040000|2021-11-02 16:04:00|4454|4453|4454|4453|4454|4453|4454|4453|244
1635869050000|2021-11-02 16:04:10|||||||||1136
1635869070000|2021-11-02 16:04:30|||||||||1405
1635869080000|2021-11-02 16:04:40|||||||||165
1635869090000|2021-11-02 16:04:50|4454.5|4453.5|4454.5|4453.5|4455|4454.5|4454.5|4453.5|2033
1635869100000|2021-11-02 16:05:00|4454||4454||4454.5||4454||1868
1635869110000|2021-11-02 16:05:10|4454.5|4454|4455.5|4454.5|4455.5|4454.5|4454.5|4454|2826
1635869120000|2021-11-02 16:05:20|4455|4454|4454|4453|4455|4454|4453.5|4453|1617
1635869130000|2021-11-02 16:05:30|4453.5||4454||4454||4453.5||99
1635869140000|2021-11-02 16:05:40|4453.5|4452.5|4451.5|4450.5|4453.5|4453|4451.5|4450|2452
1635869150000|2021-11-02 16:05:50|4452|4451|4451.5|4450.5|4452|4451|4451.5|4450.5|150
1635869160000|2021-11-02 16:06:00|4451|4450|4451|4450|4451|4450|4451|4450|303
1635869170000|2021-11-02 16:06:10|4450.5||4450.5||4450.5||4450.5||207
1635869180000|2021-11-02 16:06:20||4449||4449.5||4449.5||4449|225
1635869190000|2021-11-02 16:06:30|4451|4450|4451.5|4450.5|4451.5|4450.5|4451|4450|379
1635869200000|2021-11-02 16:06:40|4451|4450|4450.5|4449.5|4451.5|4450|4450.5|4449.5|430
1635869210000|2021-11-02 16:06:50|4451||4451||4451||4451||275
1635869220000|2021-11-02 16:07:00||4450||4450.5||4450.5||4449.5|51
1635869230000|2021-11-02 16:07:10|||||||||70
1635869240000|2021-11-02 16:07:20|||||||||66
1635869250000|2021-11-02 16:07:30|||||||||15070
1635869260000|2021-11-02 16:07:40|4451.5|4451|4452.5|4451.5|4452.5|4452|4451|4450.5|2809
1635869270000|2021-11-02 16:07:50|||||||||10000
1635869290000|2021-11-02 16:08:10|4453|4452|4454|4453|4454|4453|4453|4451.5|2074
1635869300000|2021-11-02 16:08:20|4454.5|4453.5|4453.5|4453|4454.5|4454|4453.5|4453|1449
1635869310000|2021-11-02 16:08:30|4453|4452.5|4453|4452.5|4453|4453|4453|4452.5|702
1635869320000|2021-11-02 16:08:40|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|300
1635869330000|2021-11-02 16:08:50|||||||||30
1635869340000|2021-11-02 16:09:00|||||||||386
1635869350000|2021-11-02 16:09:10||4452.5||4452.5||4452.5||4452.5|480
1635869360000|2021-11-02 16:09:20|||||||||83
1635869370000|2021-11-02 16:09:30||4453||4452.5||4453||4452.5|213
1635869380000|2021-11-02 16:09:40|4453|4452|4453.5|4452|4453.5|4452.5|4452.5|4452|966
1635869390000|2021-11-02 16:09:50|4453|4452.5|4454|4453|4454|4453|4453|4452.5|298
1635869400000|2021-11-02 16:10:00|4453.5|4453.5|4454.5|4453.5|4455|4454|4453.5|4453|3356
1635869410000|2021-11-02 16:10:10|4454|4453|4453.5|4453|4454|4453|4453.5|4453|314
1635869420000|2021-11-02 16:10:20|4453|4452.5|4452.5|4451.5|4453|4453|4452.5|4451.5|1754
1635869430000|2021-11-02 16:10:30|4453|4452|4453|4452|4453|4452|4452.5|4451.5|148
1635869440000|2021-11-02 16:10:40||4452.5||4452||4452.5||4452|311
1635869450000|2021-11-02 16:10:50|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|167
1635869460000|2021-11-02 16:11:00|4453||4453||4453||4453||2
1635869470000|2021-11-02 16:11:10|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4452.5|128
1635869480000|2021-11-02 16:11:20|||||||||81
1635869500000|2021-11-02 16:11:40|4453|4452.5|4453.5|4452.5|4453.5|4452.5|4453|4452.5|241
1635869510000|2021-11-02 16:11:50|||||||||31
1635869520000|2021-11-02 16:12:00|||||||||267
1635869530000|2021-11-02 16:12:10|4454|4453|4454|4453.5|4454|4453.5|4454|4452.5|3291
1635869540000|2021-11-02 16:12:20|4454.5|4454|4454.5|4453.5|4454.5|4454|4454.5|4453.5|482
1635869550000|2021-11-02 16:12:30|4454|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|1425
1635869560000|2021-11-02 16:12:40|4454||4454.5||4454.5||4454||331
1635869570000|2021-11-02 16:12:50|4454||4454||4454.5||4454||1575
1635869580000|2021-11-02 16:13:00|4453.5|4453|4453.5|4453|4454|4453.5|4453.5|4453|1516
1635869600000|2021-11-02 16:13:20|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|650
1635869610000|2021-11-02 16:13:30|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|352
1635869620000|2021-11-02 16:13:40|4454|4452.5|4452|4451|4454|4452.5|4452|4451|1775
1635869630000|2021-11-02 16:13:50|4452.5||4452||4452.5||4452||0
1635869640000|2021-11-02 16:14:00|4452.5|4451.5|4452|4451.5|4452.5|4451.5|4452|4451.5|405
1635869650000|2021-11-02 16:14:10|4452.5|4451|4452.5|4451.5|4452.5|4451.5|4452.5|4451|153
1635869660000|2021-11-02 16:14:20|||||||||67
1635869680000|2021-11-02 16:14:40|4452|4452|4453.5|4453|4453.5|4453|4452|4452|4327
1635869690000|2021-11-02 16:14:50|4453|4452.5|4453.5|4452|4453.5|4453|4453|4452|871
1635869700000|2021-11-02 16:15:00|4452.5|4452.5|4453.5|4452.5|4453.5|4452.5|4452.5|4452|686
1635869710000|2021-11-02 16:15:10||4453||4453||4453||4453|509
1635869720000|2021-11-02 16:15:20|||||||||29
1635869730000|2021-11-02 16:15:30|4454|4453.5|4453.5|4453|4454.5|4453.5|4453.5|4452.5|1507
1635869740000|2021-11-02 16:15:40|4453|4452.5|4453|4452|4453.5|4452.5|4452.5|4452|686
1635869750000|2021-11-02 16:15:50||4452.5||4452.5||4452.5||4452|0
1635869760000|2021-11-02 16:16:00||4452||4452||4452.5||4452|0
1635869770000|2021-11-02 16:16:10||4452.5||4452||4452.5||4452|10
1635869790000|2021-11-02 16:16:30|4453.5|4452.5|4453.5|4453|4453.5|4453|4453|4452.5|992
1635869800000|2021-11-02 16:16:40|4454|4453.5|4454|4453.5|4454.5|4454|4454|4453.5|1051
1635869810000|2021-11-02 16:16:50|4454.5||4454.5||4454.5||4454||596
1635869820000|2021-11-02 16:17:00|||||||||6
1635869840000|2021-11-02 16:17:20|4454|4453|4454|4453|4454.5|4453.5|4454|4453|2327
1635869850000|2021-11-02 16:17:30||4453.5||4453.5||4453.5||4453.5|128
1635869870000|2021-11-02 16:17:50|4454.5|4454|4454.5|4453.5|4455|4454.5|4454.5|4453.5|1601
1635869880000|2021-11-02 16:18:00|4454|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|425
1635869890000|2021-11-02 16:18:10|4454|4453|4454|4453|4454.5|4453.5|4453.5|4453|1266
1635869900000|2021-11-02 16:18:20||4453.5||4453||4453.5||4453|307
1635869910000|2021-11-02 16:18:30|4453.5|4453.5|4454|4453.5|4454|4453.5|4453.5|4453.5|1153
1635869920000|2021-11-02 16:18:40|4454.5||4454.5||4454.5||4454.5||455
1635869930000|2021-11-02 16:18:50|4455|4454|4454.5|4454|4455|4454|4454.5|4454|1284
1635869950000|2021-11-02 16:19:10|4455|4454.5|4456|4455.5|4456.5|4456|4455|4454.5|2139
1635869960000|2021-11-02 16:19:20|4456.5||4456.5||4456.5||4456||2668
1635869970000|2021-11-02 16:19:30|4456|4455|4456.5|4455.5|4457|4456|4456|4455|4071
1635869990000|2021-11-02 16:19:50|4457|4456|4458|4457|4458.5|4457.5|4457|4456|2351
1635870000000|2021-11-02 16:20:00||4457.5||4457.5||4457.5||4457|348
1635870010000|2021-11-02 16:20:10|4457.5|4457|4457.5|4456.5|4458|4457|4457|4456.5|2919
1635870020000|2021-11-02 16:20:20|4457|4456|4457|4456|4457.5|4456.5|4456.5|4456|2619
1635870040000|2021-11-02 16:20:40|4457.5|4456.5|4457|4456.5|4457.5|4457|4457|4456.5|400
1635870060000|2021-11-02 16:21:00|4457.5|4456|4457.5|4456.5|4457.5|4457|4457|4456|2826
1635870070000|2021-11-02 16:21:10|4458|4457|4458.5|4458|4459|4458|4457.5|4457|4533
1635870080000|2021-11-02 16:21:20|4459||4459||4459||4459||566
1635870090000|2021-11-02 16:21:30|4459.5|4458.5|4459.5|4459|4459.5|4459|4459.5|4458.5|1327
1635870100000|2021-11-02 16:21:40|4459|4458.5|4458.5|4458|4459.5|4458.5|4458.5|4458|2712
1635870110000|2021-11-02 16:21:50|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|2894
1635870120000|2021-11-02 16:22:00|4458|4457.5|4458.5|4457.5|4458.5|4457.5|4458|4457.5|894
1635870130000|2021-11-02 16:22:10|4458|4458|4458|4457.5|4458.5|4458|4458|4457|12163
1635870140000|2021-11-02 16:22:20|4458.5|4458|4458.5|4457.5|4458.5|4458|4458.5|4457.5|383
1635870150000|2021-11-02 16:22:30|||||||||94
1635870160000|2021-11-02 16:22:40|4458|4457|4457.5|4457|4458.5|4457|4457.5|4457|1229
1635870170000|2021-11-02 16:22:50|||||||||581
1635870180000|2021-11-02 16:23:00|4457|4456.5|4457|4456.5|4457.5|4456.5|4457|4456.5|614
1635870190000|2021-11-02 16:23:10||4456||4456||4456||4456|1269
1635870200000|2021-11-02 16:23:20|||||||||1875
1635870210000|2021-11-02 16:23:30|||||||||41
1635870220000|2021-11-02 16:23:40|4457.5|4456.5|4457.5|4456.5|4457.5|4457|4457.5|4456|4293
1635870240000|2021-11-02 16:24:00|4457|4456|4457.5|4456.5|4457.5|4457|4457|4456|1863
1635870250000|2021-11-02 16:24:10|||||||||22
1635870270000|2021-11-02 16:24:30|4457|4457|4457.5|4456.5|4457.5|4457|4457|4456.5|1663
1635870290000|2021-11-02 16:24:50|4457|4456|4457|4456|4457|4456|4456.5|4456|893
1635870300000|2021-11-02 16:25:00|4456.5|4455.5|4456.5|4455|4456.5|4455.5|4456|4455|2918
1635870310000|2021-11-02 16:25:10|4456|4455.5|4456|4455|4456|4455.5|4456|4455|616
1635870320000|2021-11-02 16:25:20||4455.5||4455.5||4455.5||4455.5|243
1635870340000|2021-11-02 16:25:40|4456.5|4456|4456.5|4455.5|4456.5|4456|4456.5|4455.5|421
1635870350000|2021-11-02 16:25:50|4456|4455|4456|4455|4456|4455|4455.5|4455|23762
1635870360000|2021-11-02 16:26:00|||||||||361
1635870370000|2021-11-02 16:26:10|4455.5||4455.5||4455.5||4455.5||8
1635870380000|2021-11-02 16:26:20|4455|4454.5|4456|4455|4456|4455|4455|4454.5|2762
1635870390000|2021-11-02 16:26:30|||||||||16
1635870400000|2021-11-02 16:26:40|||||||||2
1635870410000|2021-11-02 16:26:50|4455.5|4455.5|4455.5|4455|4456|4455.5|4455.5|4455|185
1635870420000|2021-11-02 16:27:00|4456|4455.5|4456|4455|4456|4455.5|4455.5|4455|823
1635870430000|2021-11-02 16:27:10|4456.5|4455.5|4456.5|4456|4458.5|4458|4456|4455.5|5492
1635870440000|2021-11-02 16:27:20|4457|4456.5|4457.5|4456.5|4457.5|4457|4457|4456|1809
1635870450000|2021-11-02 16:27:30|4457|4456|4456.5|4455.5|4457.5|4456|4456.5|4455.5|1296
1635870460000|2021-11-02 16:27:40|||||||||10
1635870470000|2021-11-02 16:27:50||4456||4455.5||4456||4455.5|676
1635870490000|2021-11-02 16:28:10|4457|4456|4457.5|4456.5|4457.5|4456.5|4457|4456|732
1635870500000|2021-11-02 16:28:20|4457||4457||4457||4457||0
1635870510000|2021-11-02 16:28:30|4457.5|4457|4458.5|4457.5|4458.5|4457.5|4457.5|4457|1898
1635870520000|2021-11-02 16:28:40|4459|4458|4459.5|4458.5|4459.5|4459|4458.5|4457.5|2708
1635870530000|2021-11-02 16:28:50|4460|4459|4460|4459|4460.5|4459.5|4460|4459|1668
1635870540000|2021-11-02 16:29:00|4460.5|4459.5|4461|4460|4461|4460.5|4460|4459|4521
1635870550000|2021-11-02 16:29:10|4460.5|4460.5|4461.5|4460.5|4461.5|4460.5|4460.5|4460.5|685
1635870560000|2021-11-02 16:29:20|4462|4461|4462|4461|4462|4461.5|4461.5|4461|1365
1635870570000|2021-11-02 16:29:30|4461.5|4460.5|4461.5|4460|4461.5|4460.5|4461.5|4460|2979
1635870580000|2021-11-02 16:29:40||4460.5||4460||4460.5||4460|293
1635870590000|2021-11-02 16:29:50|4461|4459.5|4461.5|4460|4461.5|4460|4460.5|4459.5|325
1635926400000|2021-11-03 08:00:00|4531|4526.5|4535.5|4532|4550|4532|4530.5|4525|821
1635926410000|2021-11-03 08:00:10|4534|4531.5|4543.5|4538.5|4548|4542|4529.5|4524.5|7499
1635926420000|2021-11-03 08:00:20|4543|4539|4534|4531|4546|4542|4534|4529|3854
1635926430000|2021-11-03 08:00:30|4533.5|4530.5|4527.5|4524|4533.5|4530.5|4524.5|4520|2623
1635926440000|2021-11-03 08:00:40|4530.5|4524.5|4523.5|4519|4533|4529|4520|4511.5|4181
1635926450000|2021-11-03 08:00:50|4522.5|4518.5|4521|4518|4522.5|4518.5|4518|4514.5|1622
1635926460000|2021-11-03 08:01:00|4520.5|4517|4516.5|4513.5|4521.5|4519|4512.5|4506.5|1896
1635926470000|2021-11-03 08:01:10|4516|4514|4511.5|4508|4516|4514|4510|4507.5|1877
1635926480000|2021-11-03 08:01:20|4513|4508.5|4511|4507.5|4514|4510|4509.5|4507.5|1051
1635926490000|2021-11-03 08:01:30|4510.5|4507|4507|4504.5|4510.5|4507|4507|4504.5|194
1635926500000|2021-11-03 08:01:40|4506.5|4502|4503|4500|4506.5|4502.5|4503|4500|898
1635926510000|2021-11-03 08:01:50|4503.5|4500.5|4505|4501.5|4505|4501.5|4503.5|4500|565
1635926520000|2021-11-03 08:02:00|4504.5|4501|4503.5|4501|4505.5|4502.5|4502.5|4500.5|1339
1635926530000|2021-11-03 08:02:10|4504|4501.5|4507|4504.5|4509.5|4507|4503.5|4501.5|1285
1635926540000|2021-11-03 08:02:20|4507.5|4505|4509.5|4506.5|4509.5|4506.5|4507|4504|452
1635926550000|2021-11-03 08:02:30|4510|4507|4513.5|4511|4513.5|4511|4509.5|4507|347
1635926560000|2021-11-03 08:02:40|4514.5|4511.5|4515|4513|4516|4513.5|4514.5|4511.5|175
1635926570000|2021-11-03 08:02:50|4515.5|4513.5|4517.5|4515|4518|4515.5|4515.5|4513.5|251
1635926580000|2021-11-03 08:03:00|4519.5|4515.5|4518|4515.5|4521|4518.5|4517.5|4515|2358
1635926590000|2021-11-03 08:03:10|4518.5|4515|4511.5|4508.5|4518.5|4516|4511.5|4507.5|754
1635926600000|2021-11-03 08:03:20|4511|4509|4509.5|4506.5|4513.5|4509.5|4508.5|4505.5|1324
1635926610000|2021-11-03 08:03:30|4509|4506|4511.5|4508.5|4513|4510|4508|4505.5|633
1635926620000|2021-11-03 08:03:40|4512|4509|4512|4509.5|4514|4512.5|4512|4509|1400
1635926630000|2021-11-03 08:03:50|4512.5|4510|4514|4511.5|4514.5|4514|4512.5|4509.5|1083
1635926640000|2021-11-03 08:04:00|4513.5|4511|4513.5|4511.5|4514|4513|4513|4510|1627
1635926650000|2021-11-03 08:04:10|4513|4511|4510.5|4508.5|4513|4511|4510.5|4508.5|708
1635926660000|2021-11-03 08:04:20||4509||4508.5||4509||4508.5|0
1635926670000|2021-11-03 08:04:30|4511.5|4509|4513|4510|4513.5|4510|4511.5|4508.5|237
1635926680000|2021-11-03 08:04:40|4513.5|4510.5|4516.5|4514|4517|4514|4513.5|4510.5|828
1635926690000|2021-11-03 08:04:50|4517.5|4514.5|4513.5|4510|4522|4518|4513|4509.5|2580
1635926700000|2021-11-03 08:05:00|4513|4509.5|4522|4519|4522|4520|4511.5|4508|2529
1635926710000|2021-11-03 08:05:10|4521.5|4519.5|4521.5|4519.5|4521.5|4519.5|4521.5|4519.5|26142
1635926720000|2021-11-03 08:05:20|4521|4519|4521.5|4519.5|4524|4520.5|4520.5|4519|1443
1635926730000|2021-11-03 08:05:30|4521||4521.5||4521.5||4521||0
1635926740000|2021-11-03 08:05:40|||||||||86
1635926750000|2021-11-03 08:05:50|||||||||110
1635926760000|2021-11-03 08:06:00|4522|4520|4525|4523.5|4528|4525.5|4521.5|4520|1355
1635926770000|2021-11-03 08:06:10|4524.5|4523|4523.5|4521.5|4524.5|4523|4523.5|4521.5|708
1635926780000|2021-11-03 08:06:20|4524|4522|4523.5|4522|4525|4523|4523.5|4521.5|308
1635926790000|2021-11-03 08:06:30|4524.5|4522.5|4526.5|4524|4530.5|4527.5|4524.5|4522.5|4901
1635926800000|2021-11-03 08:06:40|4526|4524.5|4524.5|4523|4526.5|4524.5|4524|4521.5|1669
1635926810000|2021-11-03 08:06:50|4525|4523.5|4528.5|4527|4528.5|4527|4525|4523.5|1060
1635926820000|2021-11-03 08:07:00|4528|4525.5|4527.5|4526|4531|4528.5|4527.5|4525.5|1772
1635926830000|2021-11-03 08:07:10|4528|4526.5|4528.5|4526|4529|4527|4528|4526|386
1635926840000|2021-11-03 08:07:20|4528|4525.5|4525.5|4523.5|4528|4525.5|4525.5|4523.5|1056
1635926850000|2021-11-03 08:07:30|4526|4524|4525.5|4523.5|4528.5|4527|4525.5|4523.5|1372
1635926860000|2021-11-03 08:07:40|4526|4524|4522|4520|4526.5|4524|4522|4520|446
1635926870000|2021-11-03 08:07:50|4522.5|4520.5|4525.5|4523|4526|4523|4522.5|4520.5|727
1635926880000|2021-11-03 08:08:00|4526|4523.5|4527.5|4524.5|4528|4526|4526|4523.5|1639
1635926890000|2021-11-03 08:08:10|4527|4524|4526|4524|4527|4524.5|4525.5|4524|259
1635926900000|2021-11-03 08:08:20|4526.5|4524.5|4527.5|4525.5|4528.5|4526.5|4526|4524.5|1994
1635926910000|2021-11-03 08:08:30|4528.5|4526|4524.5|4522.5|4528.5|4526.5|4524.5|4522.5|2454
1635926930000|2021-11-03 08:08:50|4524|4521.5|4522.5|4520.5|4524|4521.5|4522.5|4520|772
1635926940000|2021-11-03 08:09:00|4522|4520|4518.5|4516.5|4522.5|4521.5|4518.5|4516.5|1386
1635926950000|2021-11-03 08:09:10|4519|4517|4519|4517|4519|4517.5|4518.5|4516.5|150
1635926960000|2021-11-03 08:09:20|4519.5|4517.5|4525|4523.5|4527|4525.5|4519.5|4517.5|3792
1635926970000|2021-11-03 08:09:30|4525.5|4524|4525|4523.5|4526.5|4524.5|4524|4521.5|234
1635926980000|2021-11-03 08:09:40|4525.5|4524|4526|4523.5|4527.5|4526.5|4525|4522.5|2202
1635926990000|2021-11-03 08:09:50|4525.5|4523|4524.5|4522.5|4525.5|4523|4524.5|4522.5|25
1635927000000|2021-11-03 08:10:00|4525.5|4523|4525.5|4523.5|4526|4524.5|4525|4523|525
1635927010000|2021-11-03 08:10:10|4525|4523|4525.5|4523|4525.5|4523.5|4524.5|4522.5|86
1635927020000|2021-11-03 08:10:20||4523.5||4524||4524||4523.5|0
1635927030000|2021-11-03 08:10:30|4526|4524.5|4526.5|4525|4528.5|4527|4526|4524|1398
1635927040000|2021-11-03 08:10:40|4526|4524|4531.5|4529|4531.5|4529|4525.5|4523|3125
1635927050000|2021-11-03 08:10:50|4531|4528|4529|4527.5|4531|4529.5|4529|4527.5|885
1635927060000|2021-11-03 08:11:00|4528.5|4528|4527.5|4525|4528.5|4528|4527.5|4525|429
1635927070000|2021-11-03 08:11:10|4527|4524.5|4524.5|4523.5|4527|4524.5|4524.5|4523|542
1635927080000|2021-11-03 08:11:20|4524|4523|4524.5|4523|4524.5|4523.5|4524|4523|242
1635927090000|2021-11-03 08:11:30|4524|4522|4525|4523|4525.5|4524.5|4523|4520.5|1491
1635927100000|2021-11-03 08:11:40|4525.5|4523.5|4523|4520|4525.5|4523.5|4522.5|4520|580
1635927110000|2021-11-03 08:11:50|4522|4520.5|4520|4519|4522|4520.5|4520|4518.5|109
1635927120000|2021-11-03 08:12:00|4519|4518.5|4521.5|4519.5|4521.5|4519.5|4517.5|4516.5|1104
1635927130000|2021-11-03 08:12:10|4521|4519|4521.5|4519|4521.5|4519|4520.5|4518.5|0
1635927140000|2021-11-03 08:12:20|4521|4518.5|4521.5|4519|4521.5|4519|4520.5|4518|53
1635927150000|2021-11-03 08:12:30|4521|4520|4523|4520.5|4523|4521.5|4520|4520|804
1635927160000|2021-11-03 08:12:40|4523.5|4521|4523.5|4521.5|4524|4523|4522.5|4520.5|1260
1635927170000|2021-11-03 08:12:50|4524|4521|4523.5|4522.5|4524.5|4522.5|4523.5|4521|567
1635927180000|2021-11-03 08:13:00|4524.5|4523|4524.5|4522.5|4525|4523.5|4524|4522.5|211
1635927190000|2021-11-03 08:13:10|4524|4522|4523.5|4522|4524|4522.5|4523|4522|33
1635927200000|2021-11-03 08:13:20||4522.5||4522.5||4522.5||4522.5|130
1635927210000|2021-11-03 08:13:30|4525|4523|4526.5|4524.5|4527.5|4525.5|4525|4523|567
1635927220000|2021-11-03 08:13:40|4527|4524|4526.5|4523.5|4527|4524|4526.5|4523.5|0
1635927230000|2021-11-03 08:13:50|4526|4524|4527.5|4525.5|4529|4527.5|4526|4524|1004
1635927240000|2021-11-03 08:14:00|4528|4526.5|4527|4525|4528|4526.5|4526.5|4525|285
1635927250000|2021-11-03 08:14:10|4526.5|4524.5|4521.5|4519|4526.5|4524.5|4520.5|4518|697
1635927260000|2021-11-03 08:14:20|4521|4519.5|4521|4519.5|4521.5|4520|4521|4519|364
1635927270000|2021-11-03 08:14:30|4521.5|4519|4521|4519|4521.5|4520|4521|4518.5|0
1635927280000|2021-11-03 08:14:40|4521.5|4519.5|4519|4517|4521.5|4520|4518|4516.5|2531
1635927290000|2021-11-03 08:14:50|4519.5|4517.5|4519.5|4517.5|4519.5|4517.5|4519.5|4517.5|462
1635927300000|2021-11-03 08:15:00|4520|4518|4517.5|4516|4521|4519.5|4517|4516|1922
1635927310000|2021-11-03 08:15:10|4518|4516.5|4519|4517.5|4519|4517.5|4518|4516.5|1208
1635927320000|2021-11-03 08:15:20|4518.5|4517|4518.5|4517|4518.5|4517|4518.5|4517|58
1635927330000|2021-11-03 08:15:30|4518|4516.5|4516|4514.5|4518|4516.5|4514|4512.5|3545
1635927340000|2021-11-03 08:15:40|4515.5|4515|4515.5|4514|4516|4515.5|4515|4513.5|1209
1635927350000|2021-11-03 08:15:50|4515|4513.5|4515|4514|4515.5|4514|4515|4513.5|150
1635927360000|2021-11-03 08:16:00|4515.5|4514.5|4516|4514.5|4516.5|4515|4515|4514|3270
1635927370000|2021-11-03 08:16:10|4516.5|4515|4515.5|4514|4517.5|4516.5|4514.5|4513|2439
1635927380000|2021-11-03 08:16:20|4515|4514.5|4516|4515|4517|4515|4514|4512.5|1561
1635927390000|2021-11-03 08:16:30|4517|4515.5|4515|4513|4517|4515.5|4514.5|4513|1013
1635927400000|2021-11-03 08:16:40|4514.5|4512.5|4512.5|4510.5|4514.5|4512.5|4512|4510.5|456
1635927410000|2021-11-03 08:16:50|4513|4511|4518|4516.5|4518|4516.5|4512.5|4511|794
1635927420000|2021-11-03 08:17:00|4517.5|4515.5|4516|4515|4518|4516.5|4515|4514|837
1635927430000|2021-11-03 08:17:10|4516.5|4514|4516|4514.5|4517|4516.5|4516|4514|2009
1635927440000|2021-11-03 08:17:20|4515|4514|4515.5|4513.5|4515.5|4515|4514|4512.5|3069
1635927450000|2021-11-03 08:17:30|4515|4514|4515|4514|4515.5|4514|4514.5|4514|152
1635927460000|2021-11-03 08:17:40|4514.5|4514.5|4514.5|4513.5|4514.5|4514.5|4514.5|4513.5|373
1635927470000|2021-11-03 08:17:50|4515|4514|4517|4515|4518|4516.5|4515|4512.5|972
1635927480000|2021-11-03 08:18:00|4516.5|4514.5|4515.5|4513.5|4516.5|4515|4514.5|4513.5|3679
1635927490000|2021-11-03 08:18:10|4516|4514|4516|4515|4517|4515.5|4516|4514|405
1635927500000|2021-11-03 08:18:20|4515.5|4514.5|4516|4514|4516.5|4515.5|4515|4514|493
1635927510000|2021-11-03 08:18:30|4515.5|4514.5|4515|4512.5|4515.5|4514.5|4515|4512.5|897
1635927520000|2021-11-03 08:18:40|4514.5|4513|4515.5|4514|4515.5|4514.5|4514.5|4512.5|833
1635927530000|2021-11-03 08:18:50|4515|4513.5|4515.5|4514|4515.5|4514|4515|4513|601
1635927540000|2021-11-03 08:19:00|4515|4514.5|4516.5|4514.5|4517.5|4517|4515|4513.5|2983
1635927550000|2021-11-03 08:19:10|4515|4515|4515.5|4514|4518|4516|4515|4514|1916
1635927560000|2021-11-03 08:19:20|4516|4514.5|4518.5|4517|4519|4518|4516|4514.5|2529
1635927570000|2021-11-03 08:19:30|||||||||106
1635927580000|2021-11-03 08:19:40|4518|4516.5|4521|4519.5|4522.5|4520|4518|4516.5|1211
1635927590000|2021-11-03 08:19:50|4521.5|4520|4520|4519|4521.5|4520|4520|4519|342
1635927600000|2021-11-03 08:20:00|4519.5|4518.5|4519|4517.5|4519.5|4518.5|4519|4517.5|292
1635927610000|2021-11-03 08:20:10|4519.5|4516.5|4520|4518.5|4520|4518.5|4519.5|4516.5|109
1635927620000|2021-11-03 08:20:20|4519.5|4518|4517.5|4515.5|4519.5|4518|4517.5|4515.5|674
1635927630000|2021-11-03 08:20:30|4516|4516|4517.5|4516|4517.5|4516|4516|4516|1300
1635927640000|2021-11-03 08:20:40|4518|4516.5|4521|4519.5|4521|4519.5|4518|4516.5|1687
1635927650000|2021-11-03 08:20:50|4520.5|4520|4525|4523.5|4525|4523.5|4520.5|4520|1272
1635927660000|2021-11-03 08:21:00|4524.5|4523|4523|4521.5|4524.5|4523|4522.5|4521|1191
1635927670000|2021-11-03 08:21:10||4521||4521||4521||4521|0
1635927680000|2021-11-03 08:21:20|4523.5|4521.5|4523.5|4522.5|4524.5|4524|4523|4521|1067
1635927690000|2021-11-03 08:21:30|4524|4523|4523.5|4522.5|4524|4523|4523.5|4522.5|14
1635927700000|2021-11-03 08:21:40|4523|4522|4523.5|4522|4523.5|4522|4523|4521|161
1635927710000|2021-11-03 08:21:50|4524|4522.5|4526|4525|4526|4525|4524|4522.5|1791
1635927720000|2021-11-03 08:22:00|4526.5|4525.5|4527|4525.5|4528.5|4526.5|4526.5|4525.5|697
1635927730000|2021-11-03 08:22:10|4526.5|4526|4527|4526|4527|4526|4526.5|4526|0
1635927740000|2021-11-03 08:22:20|4527.5|4526.5|4527.5|4526|4529|4527.5|4527.5|4526|1014
1635927750000|2021-11-03 08:22:30|4527|4525.5|4525.5|4523.5|4527|4525.5|4523.5|4522|1773
1635927760000|2021-11-03 08:22:40|4526|4524|4528|4526.5|4528.5|4526.5|4526|4524|258
1635927770000|2021-11-03 08:22:50|4527.5|4525.5|4525|4524|4527.5|4525.5|4524|4523.5|1330
1635927780000|2021-11-03 08:23:00|4524|4523.5|4525|4523|4525|4523.5|4523|4521|2417
1635927790000|2021-11-03 08:23:10|4524.5|4522.5|4525|4523|4525|4523|4524|4522|173
1635927800000|2021-11-03 08:23:20|4525.5|4522.5|4522|4520|4525.5|4522.5|4522|4520|175
1635927810000|2021-11-03 08:23:30|4522.5|4519.5|4521.5|4520.5|4522.5|4520.5|4521|4519|55
1635927820000|2021-11-03 08:23:40|4521|4519.5|4521|4520|4521|4520|4521|4519.5|0
1635927830000|2021-11-03 08:23:50|4520.5|4518.5|4521.5|4520|4521.5|4521|4520|4518|1600
1635927840000|2021-11-03 08:24:00|4521|4519.5|4520|4519|4521.5|4520|4520|4519|450
1635927850000|2021-11-03 08:24:10|4520.5|4519.5|4520.5|4519.5|4521|4520|4520|4518.5|1233
1635927860000|2021-11-03 08:24:20|4521|4520|4521.5|4520.5|4521.5|4520.5|4520.5|4520|926
1635927870000|2021-11-03 08:24:30|4521|4521|4520|4518.5|4521|4521|4520|4518.5|238
1635927880000|2021-11-03 08:24:40|4520.5|4519|4522|4520.5|4522|4520.5|4519.5|4517.5|673
1635927890000|2021-11-03 08:24:50|4521.5|4520|4522|4520.5|4522|4520.5|4521|4519.5|67
1635927900000|2021-11-03 08:25:00|4521.5|4519.5|4522|4520.5|4522|4520.5|4520.5|4518.5|219
1635927910000|2021-11-03 08:25:10|4521.5|4520|4520.5|4518.5|4521.5|4520|4520.5|4518.5|200
1635927920000|2021-11-03 08:25:20|4521|4519|4522|4520.5|4522|4520.5|4521|4519|223
1635927930000|2021-11-03 08:25:30|4521.5|4520|4520.5|4518.5|4521.5|4520|4520.5|4518.5|119
1635927940000|2021-11-03 08:25:40|4520|4518|4519.5|4517.5|4520|4518|4519.5|4517|0
1635927950000|2021-11-03 08:25:50|4520|4517|4521|4519.5|4521.5|4521|4520|4517|1380
1635927960000|2021-11-03 08:26:00|4522|4520|4525|4522.5|4525|4523|4522|4520|1068
1635927970000|2021-11-03 08:26:10|4524.5|4522|4523|4520.5|4524.5|4522|4523|4520.5|63
1635927980000|2021-11-03 08:26:20|4522.5|4521|4526|4525|4527|4525|4522|4521|678
1635927990000|2021-11-03 08:26:30|4526.5|4524.5|4528.5|4526|4529|4527|4526.5|4524.5|135
1635928000000|2021-11-03 08:26:40|4528|4526.5|4527.5|4526|4528|4526.5|4527.5|4525.5|140
1635928010000|2021-11-03 08:26:50|4528.5|4526.5|4528|4526|4528.5|4527|4528|4526|81
1635928020000|2021-11-03 08:27:00|4527.5|4525.5|4527|4525.5|4527.5|4526|4527|4525.5|168
1635928030000|2021-11-03 08:27:10|4526.5|4524.5|4527|4525|4527|4525|4526|4524.5|3
1635928050000|2021-11-03 08:27:30|4526.5|4524.5|4525|4523|4526.5|4524.5|4524|4521.5|661
1635928060000|2021-11-03 08:27:40|4526|4523.5|4529|4527.5|4529|4527.5|4525.5|4523.5|789
1635928070000|2021-11-03 08:27:50|4528|4527|4526.5|4524.5|4528|4527|4525.5|4524|332
1635928080000|2021-11-03 08:28:00|4526|4525|4525.5|4523.5|4526|4525|4525.5|4523.5|286
1635928090000|2021-11-03 08:28:10|4525|4523|4524.5|4523.5|4525.5|4524|4523.5|4522|463
1635928100000|2021-11-03 08:28:20|4525|4522.5|4523.5|4522|4525|4522.5|4523.5|4522|603
1635928110000|2021-11-03 08:28:30|4524|4522.5|4530|4528|4530|4528|4524|4522.5|2166
1635928120000|2021-11-03 08:28:40|4529.5|4527.5|4528.5|4527|4529.5|4527.5|4528|4526.5|58
1635928130000|2021-11-03 08:28:50|4528||4528.5||4528.5||4528||30
1635928140000|2021-11-03 08:29:00|4528|4526.5|4528|4526.5|4528.5|4527|4528|4526.5|195
1635928150000|2021-11-03 08:29:10|4527.5|4526|4526|4525|4527.5|4526|4526|4524|186
1635928160000|2021-11-03 08:29:20|4526.5|4525.5|4528|4526.5|4528|4527|4526.5|4525.5|427
1635928170000|2021-11-03 08:29:30|||||||||176
1635928180000|2021-11-03 08:29:40|4528.5|4527|4530|4528|4530.5|4529|4528.5|4526.5|983
1635928190000|2021-11-03 08:29:50|4529.5|4527.5|4529|4528|4530|4528|4529|4527|320
1635928200000|2021-11-03 08:30:00|4528.5|4527|4528|4526.5|4528.5|4527|4528|4526.5|181
1635928210000|2021-11-03 08:30:10|4528.5|4527|4529|4528|4529|4528|4528.5|4527|87
1635928220000|2021-11-03 08:30:20|4530|4528.5|4530|4528.5|4530|4529|4530|4528.5|207
1635928230000|2021-11-03 08:30:30|4530.5|4529|4531|4530|4531|4530|4530|4528|596
1635928240000|2021-11-03 08:30:40|4531.5|4529|4529.5|4527.5|4531.5|4529|4529.5|4527.5|150
1635928250000|2021-11-03 08:30:50|4530|4528|4531.5|4529|4531.5|4529|4530|4527.5|208
1635928260000|2021-11-03 08:31:00|4532|4529.5|4533|4531.5|4534.5|4532.5|4532|4529.5|895
1635928270000|2021-11-03 08:31:10|4533.5|4532|4533|4531|4534|4532|4532|4530.5|109
1635928280000|2021-11-03 08:31:20|4532.5|4530.5|4531|4529|4532.5|4531|4531|4529|897
1635928290000|2021-11-03 08:31:30|4530.5|4528.5|4531|4528.5|4531|4529|4530|4528|2
1635928300000|2021-11-03 08:31:40|4530.5|4529|4528.5|4527|4531|4529|4528.5|4526.5|188
1635928310000|2021-11-03 08:31:50||4527.5||4527||4527.5||4527|0
1635928320000|2021-11-03 08:32:00|4528|4526.5|4527|4525.5|4528|4526.5|4527|4525.5|914
1635928330000|2021-11-03 08:32:10|4526.5|4525|4527|4525.5|4527|4525.5|4526.5|4524.5|125
1635928340000|2021-11-03 08:32:20|4528|4526|4529.5|4528|4530|4528|4528|4526|424
1635928350000|2021-11-03 08:32:30|4529|4527.5|4527.5|4526|4529|4527.5|4527.5|4525.5|0
1635928360000|2021-11-03 08:32:40|4528|4526.5|4528.5|4527|4528.5|4527|4528|4526.5|0
1635928370000|2021-11-03 08:32:50|4528|4526.5|4528.5|4526.5|4528.5|4526.5|4527|4525.5|33
1635928380000|2021-11-03 08:33:00|4528|4527|4526|4524.5|4528.5|4527|4526|4524.5|504
1635928390000|2021-11-03 08:33:10|4525.5||4525.5||4525.5||4525.5||0
1635928400000|2021-11-03 08:33:20|4525|4524|4525|4523|4525|4524|4524|4522|401
1635928410000|2021-11-03 08:33:30|4524.5|4522.5|4524.5|4523.5|4525|4524|4523.5|4522.5|769
1635928420000|2021-11-03 08:33:40||4524||4522.5||4524||4522.5|13
1635928430000|2021-11-03 08:33:50|4524||4524.5||4524.5||4524||51
1635928440000|2021-11-03 08:34:00|4524|4522|4524|4522.5|4524.5|4522.5|4523|4522|245
1635928450000|2021-11-03 08:34:10|4524.5|4523.5|4524.5|4523.5|4525|4524|4524|4522|608
1635928460000|2021-11-03 08:34:20|4524|4523|4524|4522|4524|4523|4524|4522|0
1635928480000|2021-11-03 08:34:40|4523.5|4522.5|4524|4523|4524|4523|4523.5|4522.5|116
1635928490000|2021-11-03 08:34:50|||||||||10
1635928500000|2021-11-03 08:35:00|4524.5|4523.5|4529.5|4528|4529.5|4528|4524.5|4523.5|982
1635928510000|2021-11-03 08:35:10|4529|4527.5|4528.5|4527.5|4529.5|4527.5|4528.5|4527.5|422
1635928520000|2021-11-03 08:35:20|4529|4528|4529|4528|4529.5|4528|4529|4528|653
1635928530000|2021-11-03 08:35:30|4528.5|4526.5|4528.5|4526|4529|4527|4528|4526|163
1635928540000|2021-11-03 08:35:40|4529|4526.5|4527|4526|4529|4527|4527|4526|1
1635928550000|2021-11-03 08:35:50|4526.5|4525|4526.5|4525|4527|4525|4526|4525|77
1635928560000|2021-11-03 08:36:00||4525.5||4525||4525.5||4525|0
1635928570000|2021-11-03 08:36:10||4525.5||4525||4525.5||4525|1
1635928580000|2021-11-03 08:36:20|4526|4524.5|4526|4524.5|4526.5|4525|4526|4524.5|389
1635928590000|2021-11-03 08:36:30|4526.5|4525|4527.5|4526.5|4527.5|4527|4526|4525|481
1635928600000|2021-11-03 08:36:40|4527||4527||4527||4527||100
1635928610000|2021-11-03 08:36:50|4527.5|4526|4527|4526|4527.5|4526|4527|4526|34
1635928620000|2021-11-03 08:37:00|4526.5|4524.5|4525|4523.5|4526.5|4524.5|4525|4523.5|7
1635928630000|2021-11-03 08:37:10|4526|4524|4526|4524.5|4526|4525|4525|4524|539
1635928640000|2021-11-03 08:37:20|4525.5|4523.5|4525|4523.5|4525.5|4523.5|4524.5|4522.5|24
1635928650000|2021-11-03 08:37:30|4525.5|4524|4529|4528|4529|4528|4525.5|4524|828
1635928660000|2021-11-03 08:37:40|4528.5|4527.5|4532|4530.5|4533|4531|4528.5|4527.5|2700
1635928670000|2021-11-03 08:37:50|4532.5||4531.5||4532.5||4531.5||0
1635928680000|2021-11-03 08:38:00|4531|4530|4531|4529.5|4531.5|4530|4530.5|4529.5|2718
1635928690000|2021-11-03 08:38:10|4532|4530|4532.5|4531|4532.5|4531|4532|4530|194
1635928710000|2021-11-03 08:38:30|4533|4531.5|4533|4531|4533|4532|4532.5|4531|762
1635928720000|2021-11-03 08:38:40|4532.5||4532.5||4532.5||4532.5||0
1635928730000|2021-11-03 08:38:50|4533|4531.5|4533|4531.5|4533|4532.5|4533|4531.5|365
1635928750000|2021-11-03 08:39:10|4532.5|4531|4532.5|4531|4532.5|4531|4532.5|4531|61
1635928760000|2021-11-03 08:39:20||4531.5||4531.5||4531.5||4531.5|10
1635928770000|2021-11-03 08:39:30|||||||||22
1635928780000|2021-11-03 08:39:40|4533|4532|4539.5|4537.5|4540|4537.5|4533|4531.5|1278
1635928790000|2021-11-03 08:39:50|4539|4537|4538.5|4536.5|4539|4537|4538.5|4536.5|148
1635928800000|2021-11-03 08:40:00||4537||4537.5||4537.5||4537|0
1635928810000|2021-11-03 08:40:10|4539.5|4538|4539.5|4538|4539.5|4538|4539.5|4537.5|18
1635928820000|2021-11-03 08:40:20|4540|4538.5|4542.5|4540.5|4542.5|4540.5|4539.5|4538|951
1635928830000|2021-11-03 08:40:30|4542|4541|4541.5|4540|4542.5|4541|4541.5|4540|247
1635928840000|2021-11-03 08:40:40|4542||4542||4542||4541.5||2
1635928860000|2021-11-03 08:41:00|4541.5|4541|4541.5|4540.5|4542|4541|4541.5|4540|109
1635928870000|2021-11-03 08:41:10|4541|4540|4547|4546|4548|4546.5|4540.5|4538.5|7840
1635928880000|2021-11-03 08:41:20|4547.5|4546.5|4548|4546.5|4550|4548.5|4547.5|4546.5|6009
1635928890000|2021-11-03 08:41:30|4547.5|4546|4548.5|4547|4548.5|4547.5|4547|4546|303
1635928900000|2021-11-03 08:41:40|4548|4546.5|4548|4546.5|4548|4546.5|4548|4546.5|24
1635928910000|2021-11-03 08:41:50|4547.5|4546|4545|4543.5|4547.5|4546|4545|4542.5|1368
1635928920000|2021-11-03 08:42:00|4545.5|4544|4545|4543.5|4545.5|4544|4545|4543.5|90
1635928930000|2021-11-03 08:42:10|4545.5|4544|4546|4544|4546.5|4544.5|4545.5|4543.5|24
1635928940000|2021-11-03 08:42:20|4545.5||4545||4545.5||4545||403
1635928950000|2021-11-03 08:42:30|4545.5|4544.5|4547.5|4546.5|4548.5|4547|4545.5|4544.5|1476
1635928960000|2021-11-03 08:42:40|4547|4546|4545.5|4544|4547|4546|4545.5|4544|138
1635928970000|2021-11-03 08:42:50|4543.5|4543.5|4545.5|4544|4546|4544.5|4543.5|4543|1482
1635928980000|2021-11-03 08:43:00|4545|4543.5|4545|4544|4545.5|4544|4545|4543|198
1635928990000|2021-11-03 08:43:10|4544.5|4543|4543.5|4541.5|4544.5|4543|4543|4541|251
1635929000000|2021-11-03 08:43:20|4543|4542|4544.5|4543.5|4545|4543.5|4542.5|4541.5|293
1635929010000|2021-11-03 08:43:30|||||||||12
1635929020000|2021-11-03 08:43:40|4544|4542.5|4543.5|4542|4544|4542.5|4542.5|4541.5|793
1635929030000|2021-11-03 08:43:50|4544.5|4542.5|4546|4544.5|4546|4544.5|4544.5|4542.5|909
1635929040000|2021-11-03 08:44:00|4545.5|4544|4545|4544|4545.5|4544.5|4545|4543.5|1394
1635929050000|2021-11-03 08:44:10|4545.5|4544.5|4544.5|4543|4545.5|4544.5|4544.5|4542.5|211
1635929060000|2021-11-03 08:44:20|4544|4542.5|4544|4542|4544|4542.5|4544|4541.5|50
1635929070000|2021-11-03 08:44:30|4543.5|4541.5|4543|4540.5|4543.5|4541.5|4543|4540.5|94
1635929080000|2021-11-03 08:44:40|4542.5|4540|4543|4541.5|4543|4541.5|4542|4539.5|682
1635929090000|2021-11-03 08:44:50|4544|4541|4542|4540.5|4544|4541|4542|4540|462
1635929100000|2021-11-03 08:45:00|4542.5|4541|4542|4541|4543|4541|4541.5|4540|640
1635929120000|2021-11-03 08:45:20|4543|4541.5|4543|4541.5|4543|4541.5|4543|4541.5|468
1635929130000|2021-11-03 08:45:30|4543.5|4542|4545.5|4543.5|4546|4544|4543.5|4541|393
1635929140000|2021-11-03 08:45:40|4545|4542.5|4543.5|4541|4545|4543|4543|4541|30
1635929150000|2021-11-03 08:45:50|4543||4542.5||4543||4542.5||0
1635929160000|2021-11-03 08:46:00|4543|4541.5|4542.5|4541.5|4543.5|4541.5|4542.5|4541.5|0
1635929170000|2021-11-03 08:46:10|4543|4542|4546|4544.5|4546|4544.5|4543|4541|1980
1635929180000|2021-11-03 08:46:20|4545.5||4545.5||4546||4545.5||78
1635929210000|2021-11-03 08:46:50|4546|4545|4549.5|4548|4549.5|4548|4546|4544|752
1635929220000|2021-11-03 08:47:00|4549|4547.5|4547.5|4546|4549|4547.5|4547.5|4546|151
1635929230000|2021-11-03 08:47:10|4547|4546.5|4547.5|4546|4547.5|4546.5|4547|4546|75
1635929250000|2021-11-03 08:47:30|4547|4544.5|4546|4544.5|4547|4544.5|4546|4544.5|286
1635929260000|2021-11-03 08:47:40|4545.5|4543.5|4543|4541|4546|4544.5|4542.5|4540.5|1122
1635929270000|2021-11-03 08:47:50|4543.5|4541.5|4544|4542|4544.5|4543|4543.5|4541.5|224
1635929280000|2021-11-03 08:48:00|4543.5|4541.5|4543.5|4542|4543.5|4542|4543.5|4541.5|0
1635929300000|2021-11-03 08:48:20|4544|4542.5|4544|4542.5|4544|4543.5|4543.5|4542.5|483
1635929310000|2021-11-03 08:48:30|4543.5|4542|4543|4542|4543.5|4542|4542.5|4542|409
1635929320000|2021-11-03 08:48:40|4542.5|4541|4542.5|4541|4542.5|4541|4542.5|4541|259
1635929330000|2021-11-03 08:48:50|4542|4540.5|4541.5|4540|4542.5|4541|4541.5|4539.5|127
1635929340000|2021-11-03 08:49:00|4541|4539.5|4541.5|4539.5|4541.5|4540|4540|4539|176
1635929350000|2021-11-03 08:49:10|4541|4539|4540.5|4538.5|4541|4539|4540.5|4538.5|0
1635929360000|2021-11-03 08:49:20|4541.5|4539|4541|4539.5|4541.5|4539.5|4540.5|4539|152
1635929370000|2021-11-03 08:49:30|4541.5|4540|4543.5|4541.5|4543.5|4542.5|4541|4540|798
1635929380000|2021-11-03 08:49:40|4543|4541|4542.5|4540.5|4543|4541|4542|4540.5|0
1635929400000|2021-11-03 08:50:00|||||||||65
1635929410000|2021-11-03 08:50:10|4543.5|4541|4544|4542|4544|4543|4543|4541|716
1635929430000|2021-11-03 08:50:30||4542.5||4543||4543||4542.5|2
1635929440000|2021-11-03 08:50:40|4545|4543.5|4544.5|4543|4545|4543.5|4544|4542.5|507
1635929450000|2021-11-03 08:50:50|4544|4542|4544|4542|4544.5|4542|4543.5|4542|161
1635929460000|2021-11-03 08:51:00|4543.5|4542.5|4543.5|4542.5|4544|4542.5|4543.5|4542|0
1635929470000|2021-11-03 08:51:10|4544|4543|4544|4543|4544|4543|4544|4543|613
1635929480000|2021-11-03 08:51:20|4544.5|4543.5|4544.5|4543|4544.5|4543.5|4544|4543|169
1635929490000|2021-11-03 08:51:30|4544||4544.5||4544.5||4544||0
1635929500000|2021-11-03 08:51:40|4544||4544.5||4544.5||4544||219
1635929510000|2021-11-03 08:51:50|4545|4543.5|4545.5|4544.5|4545.5|4544.5|4545|4543.5|493
1635929520000|2021-11-03 08:52:00|4546|4545|4546|4544.5|4546.5|4545|4546|4544.5|337
1635929540000|2021-11-03 08:52:20|4545.5|4545|4544.5|4542.5|4545.5|4545|4544.5|4542|507
1635929550000|2021-11-03 08:52:30|4544|4543|4541.5|4541|4544|4543|4541|4539.5|1572
1635929560000|2021-11-03 08:52:40|4542.5|4541.5|4540.5|4538.5|4543|4541.5|4538.5|4537.5|3358
1635929570000|2021-11-03 08:52:50|4540|4538|4538.5|4537|4540|4538|4537.5|4536.5|1572
1635929580000|2021-11-03 08:53:00|4539|4537.5|4536.5|4535|4539|4538|4535.5|4534.5|1549
1635929590000|2021-11-03 08:53:10|4536|4535.5|4536.5|4535|4538.5|4537|4535.5|4535|2616
1635929600000|2021-11-03 08:53:20|4537.5|4534.5|4535.5|4534|4537.5|4536|4535.5|4534|657
1635929610000|2021-11-03 08:53:30|4536|4533.5|4536.5|4535|4537.5|4535.5|4534|4532.5|1665
1635929620000|2021-11-03 08:53:40|4536|4534.5|4536|4535|4537.5|4536|4536|4534.5|830
1635929630000|2021-11-03 08:53:50|4535.5|4534.5|4535|4533|4536|4534.5|4535|4533|185
1635929640000|2021-11-03 08:54:00||4533.5||4533.5||4533.5||4533|1
1635929650000|2021-11-03 08:54:10|4534.5|4534|4534.5|4533|4534.5|4534|4534.5|4533|2025
1635929660000|2021-11-03 08:54:20|4534|4534|4535|4534|4535.5|4534.5|4533.5|4534|695
1635929670000|2021-11-03 08:54:30|4535.5|4534.5|4536|4534|4536.5|4535|4535|4534|732
1635929690000|2021-11-03 08:54:50|4535.5|4534.5|4538.5|4537|4538.5|4537.5|4535.5|4534.5|4252
1635929700000|2021-11-03 08:55:00|4538||4538||4538||4538||1
1635929710000|2021-11-03 08:55:10|4538.5|4537.5|4539.5|4538.5|4539.5|4538.5|4538.5|4537|306
1635929720000|2021-11-03 08:55:20|4540|4539|4541.5|4539.5|4542.5|4540|4540|4539|361
1635929730000|2021-11-03 08:55:30|4542|4540|4541.5|4540|4542.5|4540|4541.5|4540|559
1635929750000|2021-11-03 08:55:50|4542|4540.5|4544|4542|4544|4542|4542|4540.5|207
1635929760000|2021-11-03 08:56:00|4543.5|4541.5|4543|4541.5|4543.5|4542|4542|4541|193
1635929770000|2021-11-03 08:56:10|4543.5|4542|4544|4542|4544|4542|4543.5|4542|0
1635929780000|2021-11-03 08:56:20|4543.5|4542.5|4544|4542.5|4544.5|4542.5|4543.5|4542.5|153
1635929790000|2021-11-03 08:56:30|4543.5|4542|4544|4542|4544|4542|4542.5|4541.5|331
1635929800000|2021-11-03 08:56:40|4543.5|4543|4544|4543.5|4544.5|4543.5|4543.5|4543|0
1635929810000|2021-11-03 08:56:50|4544.5|4544|4545|4543.5|4545.5|4544|4544.5|4543.5|0
1635929820000|2021-11-03 08:57:00|4545.5|4544|4546|4544|4546.5|4544|4545.5|4544|0
1635929830000|2021-11-03 08:57:10|4546.5|4544.5|4548|4546|4548|4546|4546.5|4544.5|2
1635929840000|2021-11-03 08:57:20|4548.5|4546.5|4548.5|4547|4549|4547|4548|4546.5|0
1635929860000|2021-11-03 08:57:40|4548|4546.5|4547|4545|4548|4546.5|4546|4544.5|237
1635929870000|2021-11-03 08:57:50|4546.5|4544.5|4546|4544.5|4546.5|4544.5|4546|4544|69
1635929880000|2021-11-03 08:58:00|4546.5|4545|4545|4543.5|4546.5|4545|4545|4543.5|383
1635929890000|2021-11-03 08:58:10|4544|4543|4543.5|4542|4544|4543|4543.5|4542|392
1635929900000|2021-11-03 08:58:20|4544|4542.5|4544|4543|4544|4543|4543.5|4542.5|113
1635929910000|2021-11-03 08:58:30|4544.5|4543.5|4545|4543|4545|4544|4544.5|4543|163
1635929920000|2021-11-03 08:58:40|4545.5|4544|4544|4542|4545.5|4544.5|4544|4542|183
1635929930000|2021-11-03 08:58:50|4543.5|4541.5|4543|4541|4543.5|4541.5|4542|4540.5|643
1635929940000|2021-11-03 08:59:00|4542.5|4540.5|4543|4541|4543|4541|4542|4540.5|104
1635929960000|2021-11-03 08:59:20|4542.5|4540.5|4541|4539|4542.5|4540.5|4541|4539|715
1635929970000|2021-11-03 08:59:30|4541.5|4539.5|4542|4540.5|4542|4540.5|4541.5|4539.5|344
1635929980000|2021-11-03 08:59:40|4542.5|4541|4543|4541.5|4543|4541.5|4542.5|4541|204
1635929990000|2021-11-03 08:59:50|||||||||109
1635930000000|2021-11-03 09:00:00|4542.5|4541|4541|4539|4542.5|4541|4541|4539|606
1635930010000|2021-11-03 09:00:10|4540.5||4540||4540.5||4540||0
1635930020000|2021-11-03 09:00:20|4540.5|4539.5|4543|4541.5|4543|4542|4540.5|4539.5|1851
1635930030000|2021-11-03 09:00:30|4542.5|4541|4540.5|4538.5|4542.5|4541|4540.5|4538.5|855
1635930040000|2021-11-03 09:00:40|4540|4538|4539.5|4538|4540|4538|4539.5|4538|150
1635930050000|2021-11-03 09:00:50|4539|4537.5|4537.5|4535.5|4539|4537.5|4537.5|4535.5|656
1635930060000|2021-11-03 09:01:00|4537|4535|4536.5|4535|4537|4535|4536.5|4534.5|134
1635930070000|2021-11-03 09:01:10|4536|4535.5|4536|4535|4536|4535.5|4536|4535|1
1635930080000|2021-11-03 09:01:20||4534.5||4534.5||4534.5||4534.5|19
1635930100000|2021-11-03 09:01:40|4535.5|4534|4535|4533|4536|4534|4535|4533|451
1635930110000|2021-11-03 09:01:50||4533.5||4533.5||4533.5||4533.5|9
1635930120000|2021-11-03 09:02:00||4532.5||4532.5||4532.5||4532.5|56
1635930130000|2021-11-03 09:02:10|4535.5|4533|4537.5|4536|4537.5|4536.5|4535|4532.5|1591
1635930140000|2021-11-03 09:02:20|4538.5|4536.5|4540|4538.5|4540.5|4539.5|4538.5|4536.5|339
1635930150000|2021-11-03 09:02:30|4539.5|4538|4538|4536|4539.5|4538|4538|4535.5|857
1635930160000|2021-11-03 09:02:40||4535.5||4535.5||4535.5||4535.5|100
1635930170000|2021-11-03 09:02:50|4537.5|4535|4535|4533|4537.5|4535|4535|4532.5|0
1635930180000|2021-11-03 09:03:00|4534.5|4532.5|4534|4532|4535|4533|4534|4532|257
1635930190000|2021-11-03 09:03:10|4533.5|4531.5|4533|4531.5|4533.5|4532|4533|4530.5|207
1635930200000|2021-11-03 09:03:20|4533.5|4532|4532|4531|4533.5|4532|4532|4531|466
1635930210000|2021-11-03 09:03:30|||||||||10
1635930220000|2021-11-03 09:03:40|4532.5|4531.5|4532.5|4531|4532.5|4531.5|4532.5|4531|1721
1635930230000|2021-11-03 09:03:50|4533||4533||4533||4533||2
1635930240000|2021-11-03 09:04:00|4532.5|4531.5|4532.5|4531|4532.5|4531.5|4532.5|4531|129
1635930250000|2021-11-03 09:04:10|4532|4530|4530.5|4529|4532|4530|4530|4529|169
1635930260000|2021-11-03 09:04:20|4531|4529.5|4530.5|4529|4531|4529.5|4530.5|4529|0
1635930270000|2021-11-03 09:04:30||4529.5||4529.5||4529.5||4529.5|0
1635930280000|2021-11-03 09:04:40|||||||||123
1635930290000|2021-11-03 09:04:50|4530|4529|4530.5|4529|4530.5|4529|4530|4529|346
1635930300000|2021-11-03 09:05:00|4531|4529.5|4531|4530|4531.5|4530.5|4530.5|4529.5|1244
1635930310000|2021-11-03 09:05:10|4530.5|4529|4530.5|4529|4530.5|4529|4530.5|4529|104
1635930320000|2021-11-03 09:05:20|4531|4529.5|4531|4529.5|4531|4530|4531|4529|278
1635930330000|2021-11-03 09:05:30|4530.5|4529|4531|4529.5|4531.5|4531|4530.5|4529|1047
1635930340000|2021-11-03 09:05:40|4530.5|4529|4530.5|4529|4530.5|4529|4530.5|4529|10
1635930360000|2021-11-03 09:06:00|4530|4528|4529.5|4527.5|4530|4528|4529|4527.5|1175
1635930370000|2021-11-03 09:06:10||4528||4528.5||4528.5||4528|4
1635930380000|2021-11-03 09:06:20|4529|4527.5|4529|4527|4529|4527.5|4529|4526.5|406
1635930390000|2021-11-03 09:06:30||4526.5||4527||4527||4526.5|0
1635930400000|2021-11-03 09:06:40||4526.5||4527||4527.5||4526.5|185
1635930420000|2021-11-03 09:07:00||4527.5||4527||4527.5||4527|25
1635930430000|2021-11-03 09:07:10|4529.5|4528|4531|4529.5|4531|4530|4529.5|4528|1057
1635930450000|2021-11-03 09:07:30|4530.5|4530|4531|4529.5|4531|4530|4530.5|4529.5|160
1635930460000|2021-11-03 09:07:40||4530||4530||4530||4529.5|20
1635930470000|2021-11-03 09:07:50||4529.5||4529.5||4529.5||4529.5|0
1635930480000|2021-11-03 09:08:00|4530|4530|4531|4529.5|4531|4530|4530|4529.5|106
1635930490000|2021-11-03 09:08:10||4530||4530||4530||4529.5|0
1635930510000|2021-11-03 09:08:30||4529.5||4530||4530||4529.5|59
1635930520000|2021-11-03 09:08:40|4530.5|4529.5|4530.5|4529.5|4530.5|4529.5|4530.5|4529.5|185
1635930530000|2021-11-03 09:08:50|4530|4529|4530|4529|4530.5|4529.5|4530|4529|227
1635930550000|2021-11-03 09:09:10|||||||||253
1635930590000|2021-11-03 09:09:50|4530.5|4529.5|4531.5|4530.5|4532|4531|4530|4529|1048
1635930600000|2021-11-03 09:10:00|4531|4529.5|4529.5|4528|4531|4529.5|4529.5|4527.5|111
1635930610000|2021-11-03 09:10:10|4529|4527.5|4527.5|4525.5|4529|4527.5|4527.5|4525.5|23
1635930630000|2021-11-03 09:10:30|4527||4526.5||4527||4526.5||1
1635930640000|2021-11-03 09:10:40|4527|4526|4527|4526|4527.5|4526.5|4526.5|4526|838
1635930650000|2021-11-03 09:10:50|4526.5|4525.5|4527|4526|4527.5|4526.5|4526.5|4525.5|491
1635930660000|2021-11-03 09:11:00|4527.5|4526.5|4527.5|4526|4527.5|4527|4527.5|4526|338
1635930670000|2021-11-03 09:11:10|4526.5|4526.5|4527.5|4526|4528.5|4527|4526.5|4526|742
1635930680000|2021-11-03 09:11:20|4527|4525|4526.5|4524.5|4527|4525|4525|4523.5|740
1635930690000|2021-11-03 09:11:30|4526|4524|4526.5|4524|4526.5|4525.5|4525.5|4523.5|718
1635930700000|2021-11-03 09:11:40|4526|4524.5|4525.5|4524.5|4526|4524.5|4525.5|4524.5|0
1635930710000|2021-11-03 09:11:50|4526|4525|4527|4525.5|4527.5|4526.5|4526|4525|3903
1635930720000|2021-11-03 09:12:00|4526.5|4526|4529|4527|4529|4528|4526.5|4525.5|1491
1635930730000|2021-11-03 09:12:10|4528.5||4528||4528.5||4528||263
1635930740000|2021-11-03 09:12:20|4527.5|4526|4528|4526.5|4528|4527|4527|4526|2797
1635930750000|2021-11-03 09:12:30|4527.5|4527|4528|4527|4528|4527|4527.5|4527|382
1635930760000|2021-11-03 09:12:40|4529|4527.5|4528.5|4527.5|4529|4528|4528.5|4527.5|523
1635930770000|2021-11-03 09:12:50|||||||||10
1635930780000|2021-11-03 09:13:00|4529|4528|4532.5|4530|4532.5|4531|4528.5|4526.5|1053
1635930790000|2021-11-03 09:13:10|4532|4530.5|4529.5|4527.5|4532|4531|4528.5|4526.5|838
1635930800000|2021-11-03 09:13:20|4530|4528|4530|4529|4530|4529.5|4529.5|4528|546
1635930810000|2021-11-03 09:13:30|4530.5|4529.5|4530.5|4529|4530.5|4529.5|4530.5|4529|2432
1635930820000|2021-11-03 09:13:40|4530|4528.5|4530|4528.5|4530|4528.5|4529.5|4528.5|1094
1635930830000|2021-11-03 09:13:50|||||||||88
1635930840000|2021-11-03 09:14:00|4529.5||4530||4530||4529.5||0
1635930850000|2021-11-03 09:14:10|4530.5|4529|4530|4529|4530.5|4529.5|4529|4528.5|2361
1635930870000|2021-11-03 09:14:30|4530.5|4529.5|4531.5|4530.5|4531.5|4530.5|4530.5|4529.5|2731
1635930880000|2021-11-03 09:14:40|4532|4531|4530|4528.5|4533.5|4531.5|4530|4528.5|1601
1635930890000|2021-11-03 09:14:50||4529||4528.5||4529||4528.5|10
1635930910000|2021-11-03 09:15:10|4529.5|4528|4529|4527.5|4529.5|4528|4529|4527|130
1635930920000|2021-11-03 09:15:20|||||||||663
1635930940000|2021-11-03 09:15:40|4528.5||4528.5||4528.5||4528.5||0
1635930960000|2021-11-03 09:16:00|||||||||547
1635930980000|2021-11-03 09:16:20|4529.5|4528|4531|4529.5|4531|4529.5|4529|4528|1296
1635930990000|2021-11-03 09:16:30|4531.5|4530|4531|4529.5|4532|4531|4531|4529.5|1053
1635931020000|2021-11-03 09:17:00||4530||4529.5||4530||4529.5|0
1635931030000|2021-11-03 09:17:10|4532|4530|4533|4531.5|4533|4531.5|4532|4530|588
1635931040000|2021-11-03 09:17:20||4532||4532||4532||4531.5|420
1635931060000|2021-11-03 09:17:40|||||||||1000
1635931070000|2021-11-03 09:17:50|||||||||1500
1635931080000|2021-11-03 09:18:00|4533.5|4532.5|4538|4537|4538|4537|4533.5|4532|2395
1635931090000|2021-11-03 09:18:10|4537.5|4536.5|4537|4536|4537.5|4536.5|4536.5|4536|1443
1635931100000|2021-11-03 09:18:20|4538|4536.5|4538|4536.5|4538|4536.5|4538|4536.5|144
1635931110000|2021-11-03 09:18:30|4537.5||4537.5||4537.5||4537.5||1
1635931120000|2021-11-03 09:18:40|4538|4536|4536|4534.5|4538|4536|4536|4534.5|667
1635931140000|2021-11-03 09:19:00|4536.5|4535|4537.5|4536.5|4537.5|4536.5|4536.5|4535|414
1635931150000|2021-11-03 09:19:10|4537|4536|4535.5|4534.5|4537|4536.5|4535|4533.5|409
1635931160000|2021-11-03 09:19:20|4535|4534|4535|4534|4535|4534|4535|4533.5|4
1635931170000|2021-11-03 09:19:30|4534.5|4533|4534|4532|4534.5|4533|4534|4532|99
1635931180000|2021-11-03 09:19:40|4533.5||4534||4534||4533||2
1635931200000|2021-11-03 09:20:00|4533.5||4533.5||4533.5||4533.5||279
1635931210000|2021-11-03 09:20:10|4534|4532.5|4533.5|4532.5|4534|4533|4533|4532|364
1635931220000|2021-11-03 09:20:20|4534|4533|4535.5|4534|4535.5|4534|4534|4532.5|615
1635931230000|2021-11-03 09:20:30|4535|4533|4533|4531.5|4535|4533.5|4532|4531|1355
1635931240000|2021-11-03 09:20:40|4534|4532|4534|4532.5|4534|4533|4533|4532|176
1635931250000|2021-11-03 09:20:50||4532||4532||4532||4532|21
1635931260000|2021-11-03 09:21:00|4533.5|4531.5|4533|4532|4533.5|4532|4533|4531.5|2
1635931270000|2021-11-03 09:21:10|4533.5||4533.5||4533.5||4533.5||0
1635931280000|2021-11-03 09:21:20|4533||4533||4533.5||4533||157
1635931300000|2021-11-03 09:21:40|4532.5|4531.5|4532|4531|4533|4531.5|4532|4530|254
1635931310000|2021-11-03 09:21:50|4532.5|4531.5|4533|4532.5|4534|4533|4532.5|4531|1016
1635931320000|2021-11-03 09:22:00|4532.5|4532|4531.5|4530|4533|4532|4531.5|4530|283
1635931330000|2021-11-03 09:22:10|4532|4532|4532|4530.5|4534|4532.5|4532|4530.5|2519
1635931340000|2021-11-03 09:22:20|4531.5||4532||4532||4531.5||9
1635931350000|2021-11-03 09:22:30|4533|4531.5|4533|4532|4533|4532.5|4532.5|4531.5|2223
1635931360000|2021-11-03 09:22:40|||||||||179
1635931370000|2021-11-03 09:22:50|4532.5|4531.5|4531.5|4530.5|4532.5|4531.5|4531.5|4530.5|732
1635931380000|2021-11-03 09:23:00|4532.5|4531|4531.5|4530|4532.5|4531|4531|4530|357
1635931390000|2021-11-03 09:23:10|4532.5|4530.5|4532.5|4530|4532.5|4531|4532.5|4530|80
1635931410000|2021-11-03 09:23:30||4530.5||4530.5||4530.5||4530.5|0
1635931420000|2021-11-03 09:23:40||4531||4531||4531||4531|0
1635931430000|2021-11-03 09:23:50|||||||||60
1635931450000|2021-11-03 09:24:10|4533|4531.5|4534.5|4533|4534.5|4533|4533|4531|1230
1635931460000|2021-11-03 09:24:20|4534|4532.5|4533|4531|4534|4532.5|4532|4530.5|165
1635931470000|2021-11-03 09:24:30||4531.5||4531.5||4531.5||4531.5|99
1635931480000|2021-11-03 09:24:40|4532.5|4531|4533|4531.5|4533|4531.5|4532|4530.5|0
1635931490000|2021-11-03 09:24:50|4532.5|4531|4531.5|4530.5|4532.5|4531|4531.5|4530.5|0
1635931500000|2021-11-03 09:25:00|4532||4532||4532||4532||41
1635931510000|2021-11-03 09:25:10|4533|4531|4533|4531.5|4533|4531.5|4533|4531|96
1635931520000|2021-11-03 09:25:20|4532.5|4532|4533|4531.5|4533|4532.5|4532.5|4531.5|348
1635931550000|2021-11-03 09:25:50|||||||||618
1635931560000|2021-11-03 09:26:00|4534|4532.5|4534|4532.5|4534.5|4533.5|4534|4531.5|585
1635931570000|2021-11-03 09:26:10|||||||||219
1635931600000|2021-11-03 09:26:40|4535|4533|4535|4533.5|4535.5|4534.5|4535|4532.5|1105
1635931610000|2021-11-03 09:26:50|4534.5||4534.5||4534.5||4534.5||0
1635931620000|2021-11-03 09:27:00|4533.5|4533|4534|4532.5|4534|4533|4533|4531.5|944
1635931630000|2021-11-03 09:27:10||4533||4533||4533||4533|0
1635931640000|2021-11-03 09:27:20|4533.5|4532.5|4532.5|4531|4533.5|4532.5|4532.5|4531|621
1635931660000|2021-11-03 09:27:40|4533|4531.5|4532.5|4531|4533|4531.5|4532.5|4531|156
1635931670000|2021-11-03 09:27:50|4532|4530|4531|4530|4532|4530|4531|4530|20
1635931680000|2021-11-03 09:28:00|4531.5||4531.5||4531.5||4531||0
1635931690000|2021-11-03 09:28:10|4532|4530.5|4532.5|4531.5|4532.5|4531.5|4532|4530.5|783
1635931700000|2021-11-03 09:28:20|4532|4531|4531.5|4530.5|4532|4531|4531.5|4530|219
1635931710000|2021-11-03 09:28:30|||||||||59
1635931720000|2021-11-03 09:28:40|4531|4530|4530|4528|4531|4530|4530|4528|912
1635931730000|2021-11-03 09:28:50|4529.5|4528.5|4529|4527|4529.5|4528.5|4529|4527|22
1635931760000|2021-11-03 09:29:20|4528.5|4526.5|4528|4526|4528.5|4526.5|4528|4526|254
1635931770000|2021-11-03 09:29:30|4529|4526.5|4529|4527.5|4529|4527.5|4528|4526.5|290
1635931790000|2021-11-03 09:29:50|||||||||2
1635931800000|2021-11-03 09:30:00|4529.5|4528|4531|4530|4532|4530.5|4529.5|4527.5|1253
1635931810000|2021-11-03 09:30:10|4530.5|4529.5|4529.5|4528|4530.5|4529.5|4529.5|4528|409
1635931820000|2021-11-03 09:30:20|4530|4528.5|4530|4528.5|4530|4528.5|4530|4528.5|0
1635931830000|2021-11-03 09:30:30|4530.5|4529|4530.5|4528.5|4531|4529.5|4530.5|4528.5|0
1635931850000|2021-11-03 09:30:50||4529||4529.5||4530||4529|611
1635931860000|2021-11-03 09:31:00|||||||||2860
1635931870000|2021-11-03 09:31:10|4530|4529|4530|4529|4530.5|4529|4529|4528.5|925
1635931880000|2021-11-03 09:31:20|4532|4529.5|4532.5|4531|4533|4531|4531|4529.5|271
1635931890000|2021-11-03 09:31:30|4533|4530.5|4532.5|4531|4533|4531|4532.5|4530.5|334
1635931900000|2021-11-03 09:31:40|4532|4530.5|4531.5|4529|4532|4530.5|4531.5|4529|69
1635931910000|2021-11-03 09:31:50|4531||4530.5||4531||4530.5||0
1635931920000|2021-11-03 09:32:00|4531|4529.5|4531.5|4530|4531.5|4530|4531|4529.5|380
1635931930000|2021-11-03 09:32:10|4531|4529|4530.5|4529|4531|4529.5|4529.5|4527.5|561
1635931940000|2021-11-03 09:32:20|4531|4529.5|4530.5|4529|4531.5|4529.5|4530.5|4529|212
1635931960000|2021-11-03 09:32:40|||||||||350
1635931970000|2021-11-03 09:32:50|4531|4529.5|4532.5|4531|4532.5|4531.5|4531|4529.5|1031
1635931980000|2021-11-03 09:33:00|4532|4529.5|4531|4529|4532|4529.5|4531|4529|452
1635932010000|2021-11-03 09:33:30|4530.5|4528.5|4530|4528.5|4530.5|4528.5|4530|4528.5|1000
1635932020000|2021-11-03 09:33:40|4531|4529|4530|4529|4531|4529|4530|4529|416
1635932030000|2021-11-03 09:33:50||4528.5||4528.5||4528.5||4528.5|1
1635932040000|2021-11-03 09:34:00|4529.5|4528|4528.5|4527|4529.5|4528|4528.5|4527|3958
1635932060000|2021-11-03 09:34:20|4528|4526|4528|4526.5|4528|4527|4527|4525|1078
1635932070000|2021-11-03 09:34:30|4527.5||4527.5||4528||4527.5||0
1635932080000|2021-11-03 09:34:40|4528|4527|4527.5|4526.5|4528|4527|4527.5|4526.5|192
1635932090000|2021-11-03 09:34:50|4528|4527|4528|4527|4528.5|4528|4528|4527|725
1635932100000|2021-11-03 09:35:00|4528.5|4527.5|4528.5|4527|4529|4528|4528|4527|683
1635932110000|2021-11-03 09:35:10|4528|4526.5|4527.5|4526.5|4528.5|4527|4527.5|4526.5|209
1635932120000|2021-11-03 09:35:20|4527|4526|4526.5|4525|4527|4526|4525.5|4523.5|866
1635932160000|2021-11-03 09:36:00|4525.5|4524|4525|4522.5|4525.5|4524|4525|4522.5|23
1635932170000|2021-11-03 09:36:10|4524.5|4522|4523|4521.5|4524.5|4522|4523|4521|35
1635932180000|2021-11-03 09:36:20|4522.5||4523||4523||4522.5||495
1635932190000|2021-11-03 09:36:30||4521||4521||4521||4521|0
1635932200000|2021-11-03 09:36:40|||||||||111
1635932230000|2021-11-03 09:37:10|4522.5|4521.5|4523|4521|4523|4521.5|4522.5|4521|0
1635932260000|2021-11-03 09:37:40|4522.5|4520.5|4522|4520.5|4522.5|4520.5|4521|4520|170
1635932270000|2021-11-03 09:37:50|4522.5|4521|4522.5|4521|4523|4521.5|4522.5|4521|0
1635932280000|2021-11-03 09:38:00|4522|4520|4521|4520|4522|4521|4521|4520|246
1635932290000|2021-11-03 09:38:10|4521.5||4521.5||4521.5||4521.5||0
1635932300000|2021-11-03 09:38:20||4520.5||4520.5||4521||4520.5|112
1635932310000|2021-11-03 09:38:30|4521|4520|4521.5|4520.5|4521.5|4521|4520.5|4520|1080
1635932330000|2021-11-03 09:38:50|4523|4521|4524|4522.5|4524|4522.5|4523|4520.5|1471
1635932340000|2021-11-03 09:39:00|4525|4523|4523|4522|4525|4523|4523|4522|522
1635932350000|2021-11-03 09:39:10|4523.5|4521.5|4524|4522|4524|4522.5|4523.5|4521|277
1635932370000|2021-11-03 09:39:30|4523.5|4521|4522|4520|4523.5|4521|4522|4520|168
1635932390000|2021-11-03 09:39:50|4522.5|4520.5|4522|4521|4522.5|4521|4522|4520.5|244
1635932400000|2021-11-03 09:40:00|4522.5|4520|4521|4520|4522.5|4520|4521|4520|1252
1635932410000|2021-11-03 09:40:10|4520.5||4520.5||4520.5||4520.5||619
1635932420000|2021-11-03 09:40:20|4521|4520.5|4523|4521.5|4523|4522|4521|4520.5|1120
1635932430000|2021-11-03 09:40:30|4522|4521|4521.5|4520.5|4522|4521|4521|4520.5|1088
1635932440000|2021-11-03 09:40:40|4522||4522||4522||4522||0
1635932450000|2021-11-03 09:40:50|4521.5||4522||4522||4521.5||0
1635932460000|2021-11-03 09:41:00|4521.5|4520|4520.5|4520|4521.5|4520|4520.5|4520|416
1635932470000|2021-11-03 09:41:10|4521||4521||4521||4521||0
1635932480000|2021-11-03 09:41:20|4521.5|4520.5|4521.5|4520.5|4521.5|4520.5|4521|4520.5|743
1635932490000|2021-11-03 09:41:30|4521|4520|4520|4518.5|4521.5|4520.5|4520|4518|353
1635932500000|2021-11-03 09:41:40|4519.5|4518|4519|4517.5|4519.5|4518|4519|4517.5|0
1635932510000|2021-11-03 09:41:50|4518.5||4518.5||4518.5||4518.5||201
1635932520000|2021-11-03 09:42:00|4518|4517|4519|4518|4520|4518.5|4517.5|4516|1419
1635932540000|2021-11-03 09:42:20|4519.5|4518.5|4520|4519|4520|4519|4519|4518.5|394
1635932550000|2021-11-03 09:42:30|4520.5|4519.5|4521|4520|4521.5|4520|4520.5|4519.5|1854
1635932560000|2021-11-03 09:42:40|4521.5|4520.5|4520|4519.5|4521.5|4521|4520|4519.5|541
1635932580000|2021-11-03 09:43:00|4519.5|4519|4519|4518|4519.5|4519|4519|4517.5|240
1635932590000|2021-11-03 09:43:10|4518.5|4517|4517.5|4516|4518.5|4517|4517.5|4516|0
1635932600000|2021-11-03 09:43:20|4517||4517||4517||4517||7
1635932610000|2021-11-03 09:43:30|4516.5|4515.5|4516|4514.5|4516.5|4515.5|4516|4514|25
1635932630000|2021-11-03 09:43:50|4516.5|4515|4517|4516|4518|4517|4516.5|4514.5|3023
1635932640000|2021-11-03 09:44:00|4516.5|4515|4515.5|4514.5|4516.5|4515|4515|4514.5|426
1635932650000|2021-11-03 09:44:10|4516||4516||4516||4516||0
1635932670000|2021-11-03 09:44:30|4515.5||4515.5||4515.5||4515.5||7
1635932680000|2021-11-03 09:44:40|4516|4515|4516|4515.5|4516.5|4515.5|4516|4515|1170
1635932690000|2021-11-03 09:44:50|4517|4516|4516|4515.5|4517|4516|4516|4515.5|292
1635932700000|2021-11-03 09:45:00|4516.5||4516||4516.5||4516||296
1635932710000|2021-11-03 09:45:10|4516.5||4516.5||4516.5||4516.5||103
1635932730000|2021-11-03 09:45:30|4517|4516|4517|4515.5|4518|4517|4516.5|4515.5|787
1635932740000|2021-11-03 09:45:40|4517.5|4516|4517.5|4516|4517.5|4516|4517|4515.5|383
1635932750000|2021-11-03 09:45:50|4517|4515.5|4517|4515.5|4517|4515.5|4517|4515.5|0
1635932770000|2021-11-03 09:46:10|4516.5|4515|4515.5|4514|4516.5|4515|4515.5|4514|144
1635932780000|2021-11-03 09:46:20|4515|4513.5|4515|4513|4515|4513.5|4515|4513|50
1635932790000|2021-11-03 09:46:30||4513.5||4513.5||4513.5||4513.5|2
1635932800000|2021-11-03 09:46:40|4514.5|4514|4514.5|4513|4514.5|4514|4514.5|4513|159
1635932810000|2021-11-03 09:46:50|4514||4514||4514||4514||14
1635932820000|2021-11-03 09:47:00|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|4514.5|4513|393
1635932830000|2021-11-03 09:47:10|||||||||12
1635932840000|2021-11-03 09:47:20|4515|4514|4516.5|4515|4517|4515.5|4514.5|4513.5|1777
1635932850000|2021-11-03 09:47:30|4516|4515.5|4514|4513|4516.5|4515.5|4514|4512.5|879
1635932860000|2021-11-03 09:47:40|4514.5|4512.5|4514|4512.5|4514.5|4512.5|4514|4512.5|0
1635932870000|2021-11-03 09:47:50||4513||4512.5||4513||4512.5|295
1635932880000|2021-11-03 09:48:00|4513.5|4512|4512|4510.5|4513.5|4512|4512|4510.5|175
1635932890000|2021-11-03 09:48:10|4512.5|4511|4512.5|4511.5|4512.5|4511.5|4512.5|4511|306
1635932900000|2021-11-03 09:48:20|4513|4512|4513|4511.5|4513.5|4512|4512.5|4511.5|461
1635932920000|2021-11-03 09:48:40|4512.5|4510.5|4513|4510.5|4513|4511|4512|4510.5|72
1635932930000|2021-11-03 09:48:50|4512.5||4512||4512.5||4512||100
1635932940000|2021-11-03 09:49:00|4511.5|4510|4511.5|4510|4512|4510.5|4511.5|4509.5|150
1635932950000|2021-11-03 09:49:10||4509.5||4509.5||4509.5||4509.5|32
1635932960000|2021-11-03 09:49:20|4512|4510|4512|4510.5|4512|4510.5|4512|4510|2
1635932970000|2021-11-03 09:49:30|4513|4511|4512.5|4511.5|4513|4511.5|4512|4510.5|648
1635932980000|2021-11-03 09:49:40|4513||4512||4513||4512||100
1635932990000|2021-11-03 09:49:50|4511.5|4510.5|4511|4509.5|4511.5|4510.5|4511|4509.5|154
1635933000000|2021-11-03 09:50:00|4511.5|4510|4511.5|4510|4511.5|4510|4511.5|4510|1012
1635933010000|2021-11-03 09:50:10|4511|4509.5|4511|4509.5|4511|4509.5|4511|4509.5|132
1635933020000|2021-11-03 09:50:20|||||||||200
1635933030000|2021-11-03 09:50:30||4510||4510||4510.5||4510|924
1635933040000|2021-11-03 09:50:40|4510.5||4511||4511||4510.5||165
1635933050000|2021-11-03 09:50:50|4511.5|4510.5|4512.5|4511.5|4512.5|4511.5|4511.5|4510|723
1635933060000|2021-11-03 09:51:00|4513|4512|4513|4512.5|4513.5|4513|4513|4511.5|1053
1635933070000|2021-11-03 09:51:10|4512.5|4511.5|4510.5|4509|4512.5|4511.5|4510|4508.5|650
1635933080000|2021-11-03 09:51:20|4511|4509.5|4511.5|4510.5|4511.5|4510.5|4511|4509.5|1083
1635933090000|2021-11-03 09:51:30|4512.5|4511|4512.5|4511|4513|4511.5|4512.5|4511|67
1635933100000|2021-11-03 09:51:40||4511.5||4511.5||4511.5||4511.5|166
1635933110000|2021-11-03 09:51:50|4512|4512|4514|4513|4514|4513|4512|4512|714
1635933120000|2021-11-03 09:52:00|4513.5|4512.5|4512|4511.5|4514|4512.5|4512|4511.5|1978
1635933130000|2021-11-03 09:52:10|4511.5|4511|4514|4513|4514|4513|4511|4510.5|2175
1635933140000|2021-11-03 09:52:20|4515|4513.5|4513|4512|4516|4514|4513|4512|2225
1635933150000|2021-11-03 09:52:30|4514|4512.5|4513.5|4512.5|4514|4512.5|4513.5|4512.5|358
1635933170000|2021-11-03 09:52:50|4514|4513.5|4514.5|4513.5|4515|4513.5|4514|4513|525
1635933180000|2021-11-03 09:53:00|4515|4514|4517|4515.5|4517|4516|4515|4514|1215
1635933190000|2021-11-03 09:53:10|4516.5|4515|4515|4513.5|4517|4515|4513.5|4513|4448
1635933200000|2021-11-03 09:53:20|4515.5|4514|4515.5|4514.5|4516|4514.5|4515.5|4513.5|435
1635933210000|2021-11-03 09:53:30|4516|4514|4514.5|4512.5|4516|4514|4514|4512.5|909
1635933220000|2021-11-03 09:53:40|4514||4514||4514||4514||0
1635933230000|2021-11-03 09:53:50|||||||||2
1635933250000|2021-11-03 09:54:10|4514.5|4513|4515.5|4514.5|4517|4515.5|4514.5|4512.5|1346
1635933260000|2021-11-03 09:54:20|4516|4515|4516|4514.5|4516|4515.5|4515.5|4514.5|534
1635933270000|2021-11-03 09:54:30|4516.5|4515|4517|4515|4517|4516|4516|4515|570
1635933280000|2021-11-03 09:54:40|4516.5||4516||4516.5||4516||383
1635933290000|2021-11-03 09:54:50|4516.5|4515.5|4516|4515|4516.5|4515.5|4516|4515|256
1635933300000|2021-11-03 09:55:00|||||||||120
1635933320000|2021-11-03 09:55:20||4515.5||4515||4515.5||4515|260
1635933330000|2021-11-03 09:55:30|4515.5|4514.5|4516|4514.5|4516|4514.5|4515.5|4514.5|182
1635933340000|2021-11-03 09:55:40|4515.5|4515|4516.5|4515.5|4517|4515.5|4515|4515|350
1635933350000|2021-11-03 09:55:50|4517|4515|4517.5|4516|4517.5|4516|4517|4515|994
1635933360000|2021-11-03 09:56:00|4518|4516.5|4517.5|4516|4518|4517|4517.5|4516|921
1635933370000|2021-11-03 09:56:10|||||||||33
1635933380000|2021-11-03 09:56:20|4517||4517||4517||4517||0
1635933390000|2021-11-03 09:56:30|4517.5|4516.5|4519.5|4518|4519.5|4518|4517.5|4516.5|447
1635933400000|2021-11-03 09:56:40|||||||||2
1635933410000|2021-11-03 09:56:50|4519||4519.5||4519.5||4519||0
1635933420000|2021-11-03 09:57:00|4519|4518.5|4520|4519|4520.5|4519.5|4518.5|4518.5|696
1635933440000|2021-11-03 09:57:20|4519.5|4518.5|4519.5|4518|4519.5|4518.5|4518.5|4518|724
1635933450000|2021-11-03 09:57:30|4520|4519|4519|4518|4520|4519|4518.5|4518|633
1635933460000|2021-11-03 09:57:40||4518.5||4518||4518.5||4518|158
1635933470000|2021-11-03 09:57:50|4518.5|4517|4518.5|4517|4518.5|4517|4517.5|4517|106
1635933480000|2021-11-03 09:58:00|4518|4516.5|4516.5|4515|4518.5|4516.5|4516.5|4515|157
1635933490000|2021-11-03 09:58:10|4516|4515.5|4516.5|4515.5|4516.5|4515.5|4516|4515.5|86
1635933500000|2021-11-03 09:58:20|||||||||97
1635933510000|2021-11-03 09:58:30|4517|4516|4517|4516|4517.5|4516.5|4516.5|4516|1166
1635933520000|2021-11-03 09:58:40|4517.5|4516.5|4518.5|4517|4519|4517.5|4517.5|4516.5|277
1635933530000|2021-11-03 09:58:50|||||||||89
1635933540000|2021-11-03 09:59:00|||||||||20
1635933550000|2021-11-03 09:59:10|4519|4517.5|4518.5|4517.5|4519|4518.5|4518.5|4517|649
1635933560000|2021-11-03 09:59:20|4518|4517|4517|4515.5|4518|4517|4517|4515.5|954
1635933570000|2021-11-03 09:59:30|4516.5||4516.5||4516.5||4516.5||39
1635933580000|2021-11-03 09:59:40|4516|4514.5|4515|4513.5|4516|4514.5|4514.5|4513.5|298
1635933590000|2021-11-03 09:59:50|4514.5|4513|4513.5|4512|4514.5|4513|4513.5|4511.5|353
1635933600000|2021-11-03 10:00:00|4513|4511.5|4513.5|4511.5|4513.5|4511.5|4513|4511|215
1635933610000|2021-11-03 10:00:10|4513|4511|4511.5|4510|4513|4511.5|4511.5|4510|376
1635933620000|2021-11-03 10:00:20|4511|4509.5|4511|4509.5|4511|4509.5|4511|4509.5|0
1635933630000|2021-11-03 10:00:30|4510.5||4510.5||4510.5||4510.5||948
1635933640000|2021-11-03 10:00:40|4510|4508.5|4510|4508.5|4510.5|4509.5|4510|4508|225
1635933650000|2021-11-03 10:00:50|4509.5|4508|4509|4508|4509.5|4508|4509|4508|0
1635933660000|2021-11-03 10:01:00|4508.5|4507.5|4512|4510|4512|4511|4508.5|4507|3662
1635933670000|2021-11-03 10:01:10|4511.5|4509.5|4509.5|4507.5|4511.5|4509.5|4509|4507.5|2849
1635933680000|2021-11-03 10:01:20|4510||4509.5||4510||4509||63
1635933700000|2021-11-03 10:01:40|4509|4508|4511|4509.5|4511|4509.5|4509|4508|3004
1635933710000|2021-11-03 10:01:50|4510.5||4510||4510.5||4510||273
1635933720000|2021-11-03 10:02:00|4510.5||4510.5||4510.5||4510||381
1635933730000|2021-11-03 10:02:10|4510|4509|4510.5|4509|4510.5|4509|4509.5|4509|716
1635933740000|2021-11-03 10:02:20|4510||4510||4510||4510||0
1635933750000|2021-11-03 10:02:30|4510.5|4509.5|4511.5|4510|4511.5|4510|4510.5|4509|1389
1635933760000|2021-11-03 10:02:40|4512|4510.5|4511|4510|4512|4511|4511|4509|1334
1635933770000|2021-11-03 10:02:50|4510.5|4509|4510|4509|4510.5|4509|4510|4509|78
1635933780000|2021-11-03 10:03:00|4510.5|4509.5|4511|4509|4511|4509.5|4510|4509|337
1635933790000|2021-11-03 10:03:10|4510.5|4509.5|4510|4509|4510.5|4509.5|4510|4509|0
1635933800000|2021-11-03 10:03:20|4510.5||4510.5||4510.5||4510.5||0
1635933810000|2021-11-03 10:03:30||4509.5||4509.5||4509.5||4509.5|2128
1635933830000|2021-11-03 10:03:50|||||||||80
1635933840000|2021-11-03 10:04:00|4511|4510|4514|4512.5|4514|4512.5|4510.5|4510|1786
1635933850000|2021-11-03 10:04:10|4513.5|4511.5|4513|4511.5|4513.5|4511.5|4513|4511.5|228
1635933860000|2021-11-03 10:04:20|4512.5|4512|4515.5|4514|4516|4515|4512.5|4511.5|7890
1635933870000|2021-11-03 10:04:30|4515|4513.5|4515.5|4514|4516|4515|4513|4512|9494
1635933880000|2021-11-03 10:04:40|4515|4514.5|4515.5|4514|4515.5|4514.5|4515|4514|901
1635933900000|2021-11-03 10:05:00|4515|4513.5|4513.5|4512.5|4515|4513.5|4513.5|4512.5|828
1635933910000|2021-11-03 10:05:10|4513|4512|4512.5|4511.5|4513.5|4512|4512.5|4511.5|2707
1635933920000|2021-11-03 10:05:20|4512|4510.5|4512.5|4511|4512.5|4511.5|4511.5|4510.5|475
1635933930000|2021-11-03 10:05:30|4512|4511.5|4510|4508|4512|4511.5|4509|4507.5|1349
1635933940000|2021-11-03 10:05:40||4508.5||4508.5||4508.5||4508.5|263
1635933950000|2021-11-03 10:05:50||4508||4508||4508||4508|0
1635933960000|2021-11-03 10:06:00|4509.5|4507|4508|4506|4509.5|4507|4508|4506|48
1635933970000|2021-11-03 10:06:10|4508.5|4506.5|4509|4507.5|4509|4507.5|4508.5|4506.5|192
1635933980000|2021-11-03 10:06:20|||||||||50
1635933990000|2021-11-03 10:06:30|4509.5|4508|4512|4510.5|4512|4510.5|4509|4508|2676
1635934000000|2021-11-03 10:06:40|4512.5|4511|4512.5|4511|4515|4513|4512.5|4511|665
1635934010000|2021-11-03 10:06:50||4510.5||4510.5||4510.5||4510|0
1635934020000|2021-11-03 10:07:00|||||||||9
1635934030000|2021-11-03 10:07:10|4512|4509.5|4511|4509.5|4512|4510.5|4510.5|4509|219
1635934040000|2021-11-03 10:07:20|4510.5|4509|4510.5|4509|4510.5|4509.5|4510|4509|3239
1635934050000|2021-11-03 10:07:30|4510|4508.5|4509.5|4508|4510|4508.5|4509.5|4508|3
1635934060000|2021-11-03 10:07:40|4510|4508.5|4510|4508.5|4510|4508.5|4509.5|4508|0
1635934070000|2021-11-03 10:07:50|4509.5|4508|4509.5|4508|4509.5|4508|4509.5|4508|110
1635934080000|2021-11-03 10:08:00|||||||||41
1635934090000|2021-11-03 10:08:10|||||||||6
1635934100000|2021-11-03 10:08:20|||||||||87
1635934110000|2021-11-03 10:08:30|||||||||79
1635934120000|2021-11-03 10:08:40|||||||||9
1635934130000|2021-11-03 10:08:50|||||||||17
1635934140000|2021-11-03 10:09:00||4508.5||4508.5||4508.5||4508.5|1
1635934150000|2021-11-03 10:09:10|4509|4508|4508|4506.5|4509|4508|4508|4506|425
1635934180000|2021-11-03 10:09:40|4508.5|4508|4511|4509|4511|4509.5|4508|4507.5|1849
1635934190000|2021-11-03 10:09:50|4510.5|4508.5|4510|4508.5|4511|4508.5|4510|4508.5|90
1635934210000|2021-11-03 10:10:10|4510.5|4509|4510|4508.5|4510.5|4509|4510|4508.5|19
1635934230000|2021-11-03 10:10:30|4510.5|4509|4510|4509|4511.5|4510|4510|4508.5|778
1635934240000|2021-11-03 10:10:40|4510.5|4509.5|4511.5|4510|4511.5|4510|4510.5|4509.5|93
1635934260000|2021-11-03 10:11:00|4511|4509.5|4512.5|4511|4512.5|4511.5|4510.5|4508.5|1711
1635934270000|2021-11-03 10:11:10|4513|4511.5|4512.5|4511|4513.5|4512.5|4512.5|4511|1251
1635934280000|2021-11-03 10:11:20|4512||4512||4512||4512||0
1635934300000|2021-11-03 10:11:40|4511.5|4510.5|4512|4510.5|4512|4510.5|4511.5|4510.5|213
1635934320000|2021-11-03 10:12:00|4510.5|4510|4513.5|4512.5|4513.5|4512.5|4510.5|4510|1178
1635934330000|2021-11-03 10:12:10|4513|4512|4513|4511.5|4513.5|4512|4512|4510.5|1411
1635934350000|2021-11-03 10:12:30|4512.5||4513||4513||4512.5||45
1635934370000|2021-11-03 10:12:50|||||||||1500
1635934380000|2021-11-03 10:13:00|4513.5|4512|4514.5|4513|4514.5|4513|4513.5|4512|1919
1635934390000|2021-11-03 10:13:10|4515|4513.5|4510|4508.5|4515|4513.5|4509.5|4508|10603
1635934400000|2021-11-03 10:13:20|4510.5|4509|4509.5|4508.5|4510.5|4509|4509.5|4508.5|524
1635934410000|2021-11-03 10:13:30|||||||||65
1635934420000|2021-11-03 10:13:40|4509|4508|4508.5|4507|4509|4508.5|4508.5|4507|417
1635934430000|2021-11-03 10:13:50|4509|4507.5|4508.5|4507.5|4509.5|4507.5|4508.5|4507.5|296
1635934440000|2021-11-03 10:14:00|4508|4507|4508|4507|4508|4507|4508|4507|29
1635934450000|2021-11-03 10:14:10|4507.5|4505.5|4507|4505.5|4507.5|4506|4507|4505|1269
1635934460000|2021-11-03 10:14:20|||||||||12
1635934470000|2021-11-03 10:14:30|||||||||199
1635934480000|2021-11-03 10:14:40|4506.5|4504.5|4505.5|4504.5|4506.5|4504.5|4505.5|4504|87
1635934490000|2021-11-03 10:14:50||4504||4504||4504||4503|9
1635934500000|2021-11-03 10:15:00|4505|4503.5|4505.5|4503.5|4505.5|4503.5|4504|4502|209
1635934510000|2021-11-03 10:15:10|4505|4504|4504.5|4503.5|4505|4504.5|4504.5|4503.5|150
1635934520000|2021-11-03 10:15:20|4504|4502.5|4504.5|4503|4504.5|4503|4503.5|4501.5|21
1635934540000|2021-11-03 10:15:40|4505|4503.5|4504.5|4503|4505|4504|4504.5|4503|205
1635934560000|2021-11-03 10:16:00|4505|4504|4508|4506.5|4508|4506.5|4505|4503.5|5177
1635934570000|2021-11-03 10:16:10|4507.5|4506|4506|4505|4507.5|4506|4506|4505|1227
1635934580000|2021-11-03 10:16:20|4507|4505.5|4507|4505.5|4508|4506|4506|4505.5|289
1635934590000|2021-11-03 10:16:30|4506.5|4505|4506.5|4505|4506.5|4505|4506.5|4505|217
1635934600000|2021-11-03 10:16:40|4506||4505.5||4506||4505.5||114
1635934610000|2021-11-03 10:16:50|4506||4506.5||4506.5||4506||150
1635934620000|2021-11-03 10:17:00|4507|4505.5|4509.5|4508|4509.5|4508|4506.5|4505.5|1025
1635934630000|2021-11-03 10:17:10|4509|4507.5|4509|4507|4509.5|4508|4507.5|4507|2732
1635934640000|2021-11-03 10:17:20|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|0
1635934650000|2021-11-03 10:17:30|4508|4507|4508.5|4507|4508.5|4507|4508|4507|364
1635934660000|2021-11-03 10:17:40|4508|4506|4507.5|4506|4508|4506|4507|4506|244
1635934710000|2021-11-03 10:18:30|4507|4505.5|4506.5|4505.5|4507|4505.5|4505|4503.5|551
1635934720000|2021-11-03 10:18:40|4507|4506|4507|4505.5|4507|4506|4507|4505.5|262
1635934730000|2021-11-03 10:18:50|4507.5|4506.5|4508.5|4507|4508.5|4507|4507.5|4506.5|223
1635934740000|2021-11-03 10:19:00|4509|4507.5|4509.5|4507.5|4509.5|4507.5|4509|4507.5|0
1635934750000|2021-11-03 10:19:10|4509||4509.5||4509.5||4509||0
1635934760000|2021-11-03 10:19:20|4509|4508|4509.5|4507.5|4509.5|4508|4509|4507.5|2
1635934770000|2021-11-03 10:19:30||4508||4508.5||4508.5||4508|79
1635934780000|2021-11-03 10:19:40|||||||||77
1635934800000|2021-11-03 10:20:00|4509||4509.5||4509.5||4509||383
1635934810000|2021-11-03 10:20:10|||||||||2
1635934830000|2021-11-03 10:20:30|||||||||42
1635934840000|2021-11-03 10:20:40|4510|4509|4511|4510|4511.5|4510|4510|4509|690
1635934850000|2021-11-03 10:20:50|4511.5|4510.5|4512|4510.5|4512|4510.5|4511.5|4510.5|130
1635934860000|2021-11-03 10:21:00|4512.5|4511|4513.5|4512|4514|4512.5|4512.5|4511|1437
1635934870000|2021-11-03 10:21:10|4514|4512.5|4514|4512|4514|4512.5|4513.5|4512|427
1635934880000|2021-11-03 10:21:20||4512.5||4512.5||4512.5||4512|247
1635934890000|2021-11-03 10:21:30|4513.5|4512|4514|4512.5|4514|4512.5|4513.5|4512|0
1635934900000|2021-11-03 10:21:40|4513.5|4512|4513.5|4512|4513.5|4512|4513.5|4512|0
1635934910000|2021-11-03 10:21:50|4514|4512.5|4515.5|4514|4516|4514.5|4514|4512|1785
1635934920000|2021-11-03 10:22:00|4515|4514.5|4515.5|4514.5|4516|4514.5|4514.5|4514|707
1635934930000|2021-11-03 10:22:10|4516||4516||4516||4516||273
1635934940000|2021-11-03 10:22:20|4515.5||4515.5||4516||4515.5||457
1635934950000|2021-11-03 10:22:30|4515|4515|4516|4515.5|4516.5|4515.5|4515|4514.5|1619
1635934960000|2021-11-03 10:22:40|4515.5|4515|4516|4515|4516|4515|4515.5|4514.5|405
1635934970000|2021-11-03 10:22:50|4515.5||4516||4516||4515.5||285
1635934980000|2021-11-03 10:23:00|4515.5|4514.5|4514.5|4513.5|4516|4514.5|4514|4513.5|1387
1635934990000|2021-11-03 10:23:10|4515.5|4514|4515.5|4514|4515.5|4514|4515.5|4514|0
1635935020000|2021-11-03 10:23:40|4515|4513.5|4515|4514|4515|4514|4514.5|4513.5|149
1635935030000|2021-11-03 10:23:50|||||||||3
1635935040000|2021-11-03 10:24:00|4515.5|4514.5|4517|4515.5|4517|4515.5|4515.5|4514|388
1635935050000|2021-11-03 10:24:10|4516.5|4516|4516.5|4515.5|4517|4516|4516.5|4515.5|99
1635935080000|2021-11-03 10:24:40|4516|4515|4515.5|4513.5|4516|4515|4515.5|4513.5|183
1635935090000|2021-11-03 10:24:50||4514||4514||4514||4514|180
1635935100000|2021-11-03 10:25:00||4513.5||4514||4514||4513.5|238
1635935110000|2021-11-03 10:25:10|4516|4514.5|4515.5|4513.5|4516|4514.5|4515.5|4513.5|187
1635935120000|2021-11-03 10:25:20||4514||4514||4514||4514|172
1635935130000|2021-11-03 10:25:30|||||||||198
1635935140000|2021-11-03 10:25:40|4516.5|4514.5|4517|4516|4517|4516|4515.5|4514.5|995
1635935150000|2021-11-03 10:25:50|4517.5|4516.5|4518.5|4517|4518.5|4517|4517.5|4516.5|711
1635935160000|2021-11-03 10:26:00|4518|4517.5|4515.5|4514|4518.5|4517.5|4515.5|4513.5|1129
1635935170000|2021-11-03 10:26:10|||||||||77
1635935190000|2021-11-03 10:26:30|||||||||136
1635935200000|2021-11-03 10:26:40||4514.5||4514.5||4514.5||4514.5|77
1635935210000|2021-11-03 10:26:50|||||||||4826
1635935220000|2021-11-03 10:27:00|4516.5|4515|4516.5|4515.5|4517.5|4516|4516.5|4515|462
1635935240000|2021-11-03 10:27:20|||||||||158
1635935250000|2021-11-03 10:27:30|4516|4515|4517|4516|4517|4516|4515|4513|1846
1635935260000|2021-11-03 10:27:40|4516.5||4516.5||4516.5||4516.5||216
1635935270000|2021-11-03 10:27:50|4517.5|4515.5|4518|4516.5|4518|4516.5|4517.5|4515.5|544
1635935290000|2021-11-03 10:28:10|4517.5|4516|4516.5|4515.5|4517.5|4516|4515.5|4514.5|1072
1635935310000|2021-11-03 10:28:30|||||||||225
1635935320000|2021-11-03 10:28:40|||||||||39
1635935340000|2021-11-03 10:29:00|4517|4516|4518|4517|4518|4517|4517|4516|653
1635935350000|2021-11-03 10:29:10|4517.5|4516.5|4520|4518.5|4520|4518.5|4516.5|4516|2310
1635935360000|2021-11-03 10:29:20|4519.5|4518|4518.5|4516.5|4519.5|4518|4518.5|4516.5|938
1635935370000|2021-11-03 10:29:30|4518|4517|4518|4517|4518|4517|4518|4517|1948
1635935380000|2021-11-03 10:29:40|4518.5|4516.5|4516|4514.5|4518.5|4516.5|4514.5|4513|2864
1635935400000|2021-11-03 10:30:00|4515.5|4514|4515|4514|4515.5|4514|4515|4514|394
1635935410000|2021-11-03 10:30:10|4516|4514.5|4515|4514|4516|4514.5|4515|4514|0
1635935430000|2021-11-03 10:30:30|4515.5||4516||4516||4515.5||676
1635935450000|2021-11-03 10:30:50|||||||||224
1635935460000|2021-11-03 10:31:00|||||||||3
1635935470000|2021-11-03 10:31:10|4515.5||4516||4516||4515.5||0
1635935480000|2021-11-03 10:31:20|||||||||50
1635935490000|2021-11-03 10:31:30|4515.5||4516||4516||4515.5||271
1635935500000|2021-11-03 10:31:40|4515.5||4515.5||4515.5||4515.5||152
1635935510000|2021-11-03 10:31:50|4515||4515.5||4515.5||4515||60
1635935520000|2021-11-03 10:32:00|4515|4513.5|4515.5|4514.5|4516|4514.5|4513.5|4513|2543
1635935540000|2021-11-03 10:32:20|4515|4514|4515|4513.5|4515|4514|4514|4513.5|399
1635935560000|2021-11-03 10:32:40||4514||4513.5||4514||4513.5|0
1635935570000|2021-11-03 10:32:50|4514.5|4514|4516|4515|4516.5|4515.5|4514.5|4514|1032
1635935580000|2021-11-03 10:33:00|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|946
1635935590000|2021-11-03 10:33:10|4515|4513|4514.5|4513.5|4515|4513.5|4514.5|4513|199
1635935600000|2021-11-03 10:33:20|4514|4514|4514|4513|4514|4514|4514|4513|366
1635935620000|2021-11-03 10:33:40|4513.5|4513.5|4515.5|4513.5|4516|4514.5|4513.5|4513.5|1028
1635935630000|2021-11-03 10:33:50|4515|4514|4515.5|4514|4515.5|4514|4515|4514|629
1635935660000|2021-11-03 10:34:20|4515|4514.5|4515.5|4514.5|4515.5|4514.5|4515|4514.5|661
1635935680000|2021-11-03 10:34:40|||||||||72
1635935700000|2021-11-03 10:35:00|4516|4515|4516.5|4515|4516.5|4515.5|4515.5|4515|334
1635935710000|2021-11-03 10:35:10|4516||4516||4516||4516||114
1635935730000|2021-11-03 10:35:30|4515.5|4514.5|4515.5|4514.5|4516|4515.5|4515.5|4514.5|1308
1635935740000|2021-11-03 10:35:40|4515|4514|4514.5|4513|4515|4514|4513.5|4512.5|398
1635935750000|2021-11-03 10:35:50||4513.5||4513.5||4513.5||4513.5|0
1635935760000|2021-11-03 10:36:00|4515|4514|4514.5|4513.5|4515.5|4514|4514.5|4513|202
1635935770000|2021-11-03 10:36:10|4514|4513|4511.5|4509.5|4514.5|4513|4511.5|4509.5|2306
1635935780000|2021-11-03 10:36:20|4511|4510|4509.5|4508|4511|4510|4509.5|4508|79
1635935790000|2021-11-03 10:36:30|4509|4507.5|4508.5|4507|4509|4507.5|4508.5|4507|390
1635935800000|2021-11-03 10:36:40||4507.5||4507.5||4507.5||4507.5|1751
1635935810000|2021-11-03 10:36:50|||||||||2
1635935820000|2021-11-03 10:37:00|4508|4507|4507|4506|4508|4507|4506.5|4506|133
1635935830000|2021-11-03 10:37:10|4506.5|4505.5|4505.5|4505|4506.5|4505.5|4505.5|4504|445
1635935840000|2021-11-03 10:37:20|4506|4504.5|4507|4505.5|4507|4505.5|4505.5|4504.5|330
1635935850000|2021-11-03 10:37:30|4506.5|4505|4507|4505|4507|4505.5|4506|4504.5|329
1635935860000|2021-11-03 10:37:40||4505.5||4505.5||4505.5||4505.5|0
1635935890000|2021-11-03 10:38:10|4506.5|4505|4507|4505|4507|4505|4506|4504.5|171
1635935900000|2021-11-03 10:38:20|4506.5|4505.5|4506.5|4505.5|4506.5|4506.5|4506.5|4505.5|1266
1635935920000|2021-11-03 10:38:40|4506||4506.5||4506.5||4506||15
1635935930000|2021-11-03 10:38:50|4507|4506|4508|4507|4508|4507|4507|4505.5|697
1635935940000|2021-11-03 10:39:00|4508.5|4507.5|4509|4508|4509.5|4508.5|4508|4506.5|1188
1635935950000|2021-11-03 10:39:10|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|0
1635935960000|2021-11-03 10:39:20|4508|4507|4507|4505.5|4508|4507|4506|4504.5|1964
1635935970000|2021-11-03 10:39:30|4507.5|4506|4508.5|4506.5|4509.5|4508|4507.5|4506|40
1635935980000|2021-11-03 10:39:40|4508||4508||4508||4508||0
1635935990000|2021-11-03 10:39:50|4508.5|4507|4508.5|4507|4508.5|4507|4508.5|4507|7
1635936000000|2021-11-03 10:40:00||4506.5||4506.5||4506.5||4506.5|0
1635936010000|2021-11-03 10:40:10|4508|4507|4510.5|4508.5|4510.5|4509|4508|4507|729
1635936020000|2021-11-03 10:40:20|4510|4509|4510|4508.5|4510|4509.5|4510|4508.5|613
1635936050000|2021-11-03 10:40:50|4510.5|4509|4512.5|4511|4512.5|4511|4510.5|4509|901
1635936060000|2021-11-03 10:41:00|4512|4511.5|4514.5|4513|4514.5|4513|4512|4511.5|206
1635936070000|2021-11-03 10:41:10|4514||4514.5||4514.5||4513.5||30
1635936080000|2021-11-03 10:41:20|||||||||47
1635936090000|2021-11-03 10:41:30|4514|4512.5|4511.5|4510.5|4514|4512.5|4511|4510.5|1005
1635936100000|2021-11-03 10:41:40|4512|4511|4512.5|4511.5|4513|4511.5|4512|4510|872
1635936110000|2021-11-03 10:41:50|4513||4512.5||4513||4512.5||166
1635936120000|2021-11-03 10:42:00|4512|4510.5|4512|4510.5|4512|4510.5|4512|4510.5|38
1635936130000|2021-11-03 10:42:10|4512.5|4511|4512.5|4510.5|4512.5|4511.5|4512.5|4510.5|44
1635936160000|2021-11-03 10:42:40||4511||4511.5||4511.5||4510.5|0
1635936170000|2021-11-03 10:42:50|4513|4512|4514.5|4513|4514.5|4513|4513|4512|454
1635936180000|2021-11-03 10:43:00|4514|4513.5|4513.5|4512.5|4514|4513.5|4513.5|4512.5|47
1635936210000|2021-11-03 10:43:30|4514|4513|4514|4512.5|4514.5|4513.5|4513.5|4512.5|1166
1635936220000|2021-11-03 10:43:40|4514.5|4513|4514|4512.5|4514.5|4513.5|4514|4512.5|58
1635936230000|2021-11-03 10:43:50|||||||||17
1635936280000|2021-11-03 10:44:40|4513.5||4514||4514||4513.5||0
1635936300000|2021-11-03 10:45:00|4513.5|4512|4512.5|4510.5|4513.5|4512|4512|4510.5|350
1635936310000|2021-11-03 10:45:10|4513|4511|4512|4510.5|4513.5|4511.5|4512|4510.5|35
1635936330000|2021-11-03 10:45:30|4512.5|4511|4512|4510.5|4512.5|4511.5|4512|4510.5|493
1635936360000|2021-11-03 10:46:00|4512.5|4511|4513|4511.5|4513|4512|4512.5|4510.5|158
1635936370000|2021-11-03 10:46:10|4512.5|4511|4513|4511.5|4513|4511.5|4512.5|4511|0
1635936380000|2021-11-03 10:46:20|||||||||50
1635936410000|2021-11-03 10:46:50|4513.5|4512|4514|4513|4514|4513|4513.5|4511.5|610
1635936420000|2021-11-03 10:47:00|4513.5|4513.5|4515|4513.5|4515.5|4514|4513.5|4513.5|788
1635936430000|2021-11-03 10:47:10|4514.5|4513|4514.5|4513.5|4514.5|4513.5|4514|4513|534
1635936440000|2021-11-03 10:47:20|||||||||171
1635936450000|2021-11-03 10:47:30|4515|4514|4516.5|4515|4516.5|4515.5|4515|4513.5|1039
1635936460000|2021-11-03 10:47:40|||||||||86
1635936470000|2021-11-03 10:47:50|4516|4514.5|4516.5|4515|4516.5|4515.5|4515|4513.5|1621
1635936480000|2021-11-03 10:48:00|4516||4516||4516||4516||462
1635936490000|2021-11-03 10:48:10|4515.5|4514.5|4515.5|4514.5|4516|4515|4515.5|4514.5|144
1635936520000|2021-11-03 10:48:40|4515|4513.5|4513.5|4512|4515|4513.5|4513|4512|137
1635936530000|2021-11-03 10:48:50|4514|4512.5|4514|4512.5|4514.5|4513|4514|4512.5|2
1635936540000|2021-11-03 10:49:00|4513.5|4512|4513.5|4512|4513.5|4512|4513.5|4512|19
1635936550000|2021-11-03 10:49:10|4514|4512.5|4513.5|4512|4514.5|4513.5|4513.5|4512|688
1635936560000|2021-11-03 10:49:20|||||||||39
1635936580000|2021-11-03 10:49:40|||||||||28
1635936590000|2021-11-03 10:49:50||4512.5||4512.5||4512.5||4512.5|0
1635936600000|2021-11-03 10:50:00||4512||4512.5||4512.5||4512|48
1635936610000|2021-11-03 10:50:10|4513|4512|4513|4512.5|4513.5|4512.5|4513|4512|160
1635936620000|2021-11-03 10:50:20||4512||4512||4512||4512|23
1635936630000|2021-11-03 10:50:30|4512.5|4511.5|4512.5|4510.5|4512.5|4511.5|4511.5|4510.5|580
1635936660000|2021-11-03 10:51:00||4511||4510.5||4511||4510.5|2
1635936670000|2021-11-03 10:51:10|4513|4511|4514.5|4513|4514.5|4513|4512.5|4511|695
1635936680000|2021-11-03 10:51:20|4514|4512|4513.5|4512|4514|4512|4513|4512|173
1635936700000|2021-11-03 10:51:40||4512.5||4512.5||4512.5||4512.5|63
1635936710000|2021-11-03 10:51:50|4513|4512|4513|4512|4513|4512|4513|4512|0
1635936740000|2021-11-03 10:52:20|4513.5||4513||4513.5||4513||0
1635936750000|2021-11-03 10:52:30|4512.5|4511|4512.5|4511|4512.5|4511|4512|4511|50
1635936770000|2021-11-03 10:52:50||4511.5||4511.5||4511.5||4511.5|161
1635936780000|2021-11-03 10:53:00|||||||||50
1635936790000|2021-11-03 10:53:10|4513.5|4512|4513.5|4512|4513.5|4512|4513.5|4512|817
1635936800000|2021-11-03 10:53:20|||||||||150
1635936820000|2021-11-03 10:53:40|4514|4512.5|4514.5|4513|4515|4513.5|4514|4512.5|437
1635936830000|2021-11-03 10:53:50|||||||||9
1635936840000|2021-11-03 10:54:00|4514||4514||4514||4514||0
1635936850000|2021-11-03 10:54:10|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|0
1635936860000|2021-11-03 10:54:20|||||||||45
1635936870000|2021-11-03 10:54:30|4515||4515||4515||4515||49
1635936880000|2021-11-03 10:54:40|||||||||16
1635936890000|2021-11-03 10:54:50|4514.5||4514.5||4514.5||4514.5||0
1635936900000|2021-11-03 10:55:00|||||||||2
1635936910000|2021-11-03 10:55:10|||||||||30
1635936920000|2021-11-03 10:55:20|4515|4514|4516.5|4515.5|4516.5|4515.5|4515|4514|865
1635936930000|2021-11-03 10:55:30|4516|4515|4516.5|4515.5|4516.5|4516|4515.5|4515|582
1635936940000|2021-11-03 10:55:40|4517||4516.5||4517.5||4516.5||284
1635936950000|2021-11-03 10:55:50||4515||4515||4515||4515|112
1635936960000|2021-11-03 10:56:00|||||||||72
1635936980000|2021-11-03 10:56:20||4515.5||4515.5||4515.5||4515.5|21
1635936990000|2021-11-03 10:56:30|4517|4515|4517|4515.5|4517|4515.5|4517|4515|168
1635937010000|2021-11-03 10:56:50|4517.5|4516|4518|4516.5|4518|4517|4517|4516|205
1635937020000|2021-11-03 10:57:00|||||||||2
1635937040000|2021-11-03 10:57:20|||||||||345
1635937080000|2021-11-03 10:58:00||4517||4517||4517.5||4517|13
1635937090000|2021-11-03 10:58:10|4518.5|4517.5|4518|4517|4519.5|4518.5|4518|4517|1055
1635937100000|2021-11-03 10:58:20|4517.5|4516|4517|4515|4517.5|4516|4517|4515|232
1635937110000|2021-11-03 10:58:30|4516.5||4516||4517||4516||75
1635937120000|2021-11-03 10:58:40|4516.5||4516.5||4516.5||4516.5||0
1635937130000|2021-11-03 10:58:50|4516|4515.5|4516|4515.5|4516|4515.5|4516|4515.5|60
1635937140000|2021-11-03 10:59:00|4515.5|4514.5|4516|4515|4516|4515|4515.5|4514.5|68
1635937150000|2021-11-03 10:59:10|4515.5||4516||4516||4515.5||145
1635937170000|2021-11-03 10:59:30|4516.5|4515.5|4516.5|4515.5|4516.5|4516|4516|4514.5|473
1635937180000|2021-11-03 10:59:40|4516|4516|4515.5|4514|4516.5|4516|4514.5|4513.5|5527
1635937190000|2021-11-03 10:59:50|4515|4513.5|4515|4513.5|4515.5|4514|4515|4513.5|191
1635937200000|2021-11-03 11:00:00|4514.5|4513|4513.5|4512|4514.5|4513|4513.5|4512|227
1635937210000|2021-11-03 11:00:10|4514.5|4512.5|4514|4513|4514.5|4513|4514|4512.5|108
1635937220000|2021-11-03 11:00:20|||||||||87
1635937230000|2021-11-03 11:00:30|4513.5|4512.5|4514|4512.5|4514|4512.5|4513.5|4512.5|8
1635937240000|2021-11-03 11:00:40||4513||4513||4513||4513|91
1635937250000|2021-11-03 11:00:50||4512.5||4513||4513||4512.5|0
1635937290000|2021-11-03 11:01:30||4513.5||4513||4513.5||4513|752
1635937300000|2021-11-03 11:01:40|4513.5|4512.5|4513.5|4511.5|4513.5|4512.5|4512.5|4511|384
1635937310000|2021-11-03 11:01:50||4512||4512||4512||4512|0
1635937330000|2021-11-03 11:02:10|4513|4512.5|4514.5|4513.5|4514.5|4513.5|4513|4512|740
1635937340000|2021-11-03 11:02:20|4515|4514|4514|4513|4515|4514.5|4514|4513|561
1635937360000|2021-11-03 11:02:40|4513.5|4512.5|4513.5|4511.5|4513.5|4512.5|4513|4511.5|126
1635937370000|2021-11-03 11:02:50|4513||4512.5||4513.5||4512.5||166
1635937380000|2021-11-03 11:03:00|4513|4512|4513|4511.5|4513|4512.5|4513|4511.5|566
1635937390000|2021-11-03 11:03:10||4512||4512||4512||4512|0
1635937430000|2021-11-03 11:03:50|4513.5|4512.5|4514.5|4513.5|4515|4514|4513.5|4512.5|708
1635937440000|2021-11-03 11:04:00|4514|4513|4514|4512.5|4514.5|4513|4513.5|4512.5|82
1635937460000|2021-11-03 11:04:20|4513.5|4512|4513|4511.5|4514|4512|4512.5|4511|251
1635937510000|2021-11-03 11:05:10|4512.5||4513||4513||4512.5||0
1635937520000|2021-11-03 11:05:20||4512||4512||4512||4512|0
1635937530000|2021-11-03 11:05:30|4512.5||4513||4513||4512.5||0
1635937540000|2021-11-03 11:05:40|4513.5|4512.5|4514.5|4513.5|4514.5|4513.5|4513.5|4512|1034
1635937550000|2021-11-03 11:05:50|4514||4514.5||4514.5||4514||100
1635937570000|2021-11-03 11:06:10|4514||4514.5||4514.5||4514||56
1635937580000|2021-11-03 11:06:20|4515|4514|4516|4515|4516.5|4515|4514.5|4513.5|881
1635937590000|2021-11-03 11:06:30|4515.5|4514.5|4514|4512.5|4515.5|4514.5|4513|4511.5|1129
1635937610000|2021-11-03 11:06:50||4513||4512.5||4513||4512.5|191
1635937620000|2021-11-03 11:07:00|4513.5|4511.5|4513|4511.5|4513.5|4511.5|4512.5|4511.5|117
1635937630000|2021-11-03 11:07:10|4512.5|4511|4513|4511.5|4513|4511.5|4512|4510.5|945
1635937640000|2021-11-03 11:07:20|4513.5|4512|4513.5|4512|4514|4512.5|4512.5|4511.5|1263
1635937650000|2021-11-03 11:07:30|||||||||10
1635937670000|2021-11-03 11:07:50|||||||||2
1635937680000|2021-11-03 11:08:00|||||||||16
1635937690000|2021-11-03 11:08:10|4514|4512.5|4515|4513.5|4515|4513.5|4514|4512.5|821
1635937700000|2021-11-03 11:08:20|4515.5|4514|4516.5|4514.5|4516.5|4514.5|4515.5|4514|358
1635937710000|2021-11-03 11:08:30|4516|4514|4515|4513.5|4516|4514.5|4514.5|4513.5|105
1635937740000|2021-11-03 11:09:00|4514.5|4513|4514|4512.5|4514.5|4513|4514|4512.5|355
1635937750000|2021-11-03 11:09:10|4513.5|4512|4513|4512|4513.5|4512|4512.5|4511.5|159
1635937760000|2021-11-03 11:09:20|4512.5|4511.5|4512|4510.5|4512.5|4511.5|4512|4510.5|151
1635937770000|2021-11-03 11:09:30|4512.5|4511|4512|4511|4512.5|4511.5|4512|4511|410
1635937780000|2021-11-03 11:09:40|4512.5|4511.5|4512.5|4511.5|4512.5|4511.5|4512|4511|217
1635937790000|2021-11-03 11:09:50|4512|4511|4512|4510.5|4512|4511|4512|4510.5|0
1635937800000|2021-11-03 11:10:00|||||||||2
1635937810000|2021-11-03 11:10:10|4512.5|4511|4512.5|4511.5|4512.5|4511.5|4512|4511|518
1635937820000|2021-11-03 11:10:20|4512|4510.5|4512|4511|4512|4511|4512|4510.5|4
1635937840000|2021-11-03 11:10:40||4511.5||4511.5||4511.5||4511|348
1635937850000|2021-11-03 11:10:50|4511.5|4511|4512|4510.5|4512|4511.5|4511.5|4510.5|619
1635937870000|2021-11-03 11:11:10|4511.5|4511|4513.5|4512.5|4513.5|4512.5|4511.5|4510.5|669
1635937880000|2021-11-03 11:11:20|4514|4512|4513.5|4512.5|4514|4512.5|4513.5|4512|0
1635937890000|2021-11-03 11:11:30|4513|4512|4513|4512.5|4513|4512.5|4512|4511.5|250
1635937900000|2021-11-03 11:11:40|4513.5||4513.5||4513.5||4513.5||100
1635937920000|2021-11-03 11:12:00|||||||||162
1635937930000|2021-11-03 11:12:10|4514|4513|4514.5|4513.5|4515|4514|4514|4512.5|512
1635937940000|2021-11-03 11:12:20|4515||4515||4515||4515||1
1635937950000|2021-11-03 11:12:30|4514.5|4513|4514|4512.5|4514.5|4513|4513.5|4512.5|59
1635937970000|2021-11-03 11:12:50|4513.5||4513.5||4513.5||4513.5||0
1635937980000|2021-11-03 11:13:00|4513|4512|4513|4511.5|4513|4512|4512.5|4511.5|192
1635938000000|2021-11-03 11:13:20|4512.5||4512.5||4512.5||4512.5||0
1635938030000|2021-11-03 11:13:50|||||||||12
1635938040000|2021-11-03 11:14:00|4512|4510.5|4511.5|4510.5|4512|4510.5|4511.5|4510.5|129
1635938050000|2021-11-03 11:14:10|4512||4512||4512||4512||120
1635938100000|2021-11-03 11:15:00|||||||||200
1635938140000|2021-11-03 11:15:40|4511.5|4510|4512|4510.5|4512|4510.5|4510|4509|494
1635938150000|2021-11-03 11:15:50|||||||||74
1635938160000|2021-11-03 11:16:00|4511.5|4510|4511.5|4510.5|4511.5|4510.5|4511|4510|253
1635938180000|2021-11-03 11:16:20|4511|4510|4511|4510|4511|4510|4511|4510|21
1635938190000|2021-11-03 11:16:30|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511|4510|544
1635938200000|2021-11-03 11:16:40|4511|4510|4511|4510|4511|4510|4511|4510|17
1635938210000|2021-11-03 11:16:50|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|0
1635938220000|2021-11-03 11:17:00||4510||4510||4510||4510|0
1635938230000|2021-11-03 11:17:10||4510.5||4510||4510.5||4510|0
1635938240000|2021-11-03 11:17:20|4511|4510.5|4511|4509.5|4511|4510.5|4510|4508.5|403
1635938260000|2021-11-03 11:17:40|4510.5|4509|4508|4507|4510.5|4509|4508|4506.5|655
1635938270000|2021-11-03 11:17:50|4508.5|4507.5|4510|4508.5|4510|4508.5|4508.5|4507.5|98
1635938300000|2021-11-03 11:18:20|4510.5|4509.5|4511|4510|4511|4510|4510|4508.5|613
1635938310000|2021-11-03 11:18:30|4510.5|4509.5|4509.5|4508|4510.5|4509.5|4509.5|4508|412
1635938320000|2021-11-03 11:18:40|4509||4509.5||4509.5||4509||0
1635938330000|2021-11-03 11:18:50|4509|4507.5|4508.5|4507.5|4509|4507.5|4508.5|4507|59
1635938340000|2021-11-03 11:19:00|4509|4508|4509|4507.5|4509.5|4508|4509|4507.5|0
1635938350000|2021-11-03 11:19:10||4508||4508||4508||4508|0
1635938360000|2021-11-03 11:19:20|4509.5|4508.5|4511|4509.5|4511|4509.5|4509.5|4508|894
1635938370000|2021-11-03 11:19:30||4510||4510||4510||4510|0
1635938380000|2021-11-03 11:19:40|4510.5|4510.5|4511|4510.5|4511.5|4510.5|4510.5|4510.5|729
1635938390000|2021-11-03 11:19:50|4511.5||4511.5||4511.5||4511.5||4
1635938410000|2021-11-03 11:20:10|||||||||36
1635938420000|2021-11-03 11:20:20|4511|4511|4510.5|4509|4511|4511|4510|4508.5|1616
1635938430000|2021-11-03 11:20:30|4510|4508.5|4510|4508|4510|4509|4509|4508|338
1635938440000|2021-11-03 11:20:40|4509.5||4509.5||4509.5||4509||115
1635938460000|2021-11-03 11:21:00|4509|4508.5|4509|4508|4509|4508.5|4509|4508|98
1635938470000|2021-11-03 11:21:10|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|4509|4508|72
1635938480000|2021-11-03 11:21:20||4508||4508||4508||4508|0
1635938490000|2021-11-03 11:21:30|4509||4509.5||4509.5||4509||0
1635938500000|2021-11-03 11:21:40||4508.5||4508.5||4508.5||4508.5|0
1635938520000|2021-11-03 11:22:00|4510|4508|4510|4509|4510|4509.5|4509.5|4508|1043
1635938530000|2021-11-03 11:22:10|4509.5||4510||4510||4509.5||19
1635938540000|2021-11-03 11:22:20|4510.5|4509.5|4511.5|4510|4511.5|4510.5|4510|4509|1916
1635938550000|2021-11-03 11:22:30|||||||||165
1635938560000|2021-11-03 11:22:40|||||||||90
1635938570000|2021-11-03 11:22:50|4511||4511.5||4511.5||4511||8
1635938580000|2021-11-03 11:23:00|||||||||444
1635938590000|2021-11-03 11:23:10|4511||4511||4511||4510.5||0
1635938610000|2021-11-03 11:23:30|||||||||82
1635938620000|2021-11-03 11:23:40|4510.5||4511||4511||4510.5||0
1635938680000|2021-11-03 11:24:40|||||||||3
1635938690000|2021-11-03 11:24:50|||||||||225
1635938700000|2021-11-03 11:25:00|4511.5|4510.5|4513.5|4512.5|4514|4512.5|4511.5|4510.5|1342
1635938710000|2021-11-03 11:25:10|4513|4512|4512.5|4511|4513|4512|4512|4511|431
1635938720000|2021-11-03 11:25:20|4512|4510|4510.5|4510|4512|4510|4510.5|4510|44
1635938730000|2021-11-03 11:25:30|4511|4510.5|4512|4510.5|4512|4510.5|4510.5|4510.5|185
1635938760000|2021-11-03 11:26:00|4512.5|4511|4512|4511.5|4512.5|4511.5|4512|4511|109
1635938770000|2021-11-03 11:26:10|||||||||34
1635938790000|2021-11-03 11:26:30|4511.5|4510.5|4512|4511|4512|4511|4511.5|4510.5|648
1635938800000|2021-11-03 11:26:40|||||||||4
1635938810000|2021-11-03 11:26:50|||||||||309
1635938820000|2021-11-03 11:27:00|4512.5|4511.5|4513|4511|4513|4511.5|4512.5|4511|72
1635938830000|2021-11-03 11:27:10|4512.5|4511.5|4513|4511|4513|4512|4512.5|4511|0
1635938840000|2021-11-03 11:27:20|4512.5||4512.5||4513||4512.5||0
1635938870000|2021-11-03 11:27:50|4512|4511.5|4512|4511|4512|4511.5|4512|4511|75
1635938880000|2021-11-03 11:28:00|4511.5||4512||4512.5||4511.5||231
1635938890000|2021-11-03 11:28:10|4512.5||4512.5||4512.5||4512.5||1
1635938900000|2021-11-03 11:28:20||4511.5||4511.5||4511.5||4511.5|0
1635938920000|2021-11-03 11:28:40|4513||4513||4513||4513||3
1635938940000|2021-11-03 11:29:00|4513.5||4513||4513.5||4513||0
1635938970000|2021-11-03 11:29:30|4513.5|4512|4513.5|4512.5|4513.5|4512.5|4513.5|4512|0
1635938980000|2021-11-03 11:29:40|||||||||5
1635938990000|2021-11-03 11:29:50|||||||||455
1635939000000|2021-11-03 11:30:00|4514|4513|4513.5|4512.5|4514.5|4513|4513|4512|893
1635939010000|2021-11-03 11:30:10|||||||||148
1635939020000|2021-11-03 11:30:20|4513|4512|4512.5|4511.5|4513.5|4512.5|4512|4511.5|816
1635939030000|2021-11-03 11:30:30|4512|4512|4512.5|4512|4512.5|4512|4512|4512|93
1635939060000|2021-11-03 11:31:00|4512|4511.5|4512|4511|4512.5|4511.5|4511.5|4511|525
1635939070000|2021-11-03 11:31:10||4511.5||4511||4511.5||4511|132
1635939080000|2021-11-03 11:31:20|4511.5||4512||4512||4511.5||118
1635939090000|2021-11-03 11:31:30|||||||||73
1635939100000|2021-11-03 11:31:40|4511.5||4511.5||4511.5||4511.5||33
1635939120000|2021-11-03 11:32:00|||||||||1
1635939140000|2021-11-03 11:32:20|4511|4510.5|4511.5|4510.5|4511.5|4510.5|4510.5|4509.5|1086
1635939150000|2021-11-03 11:32:30|4511|4509.5|4510|4508.5|4511|4509.5|4510|4508.5|110
1635939160000|2021-11-03 11:32:40|4511|4509|4511|4510|4511|4510|4510|4508.5|561
1635939170000|2021-11-03 11:32:50|||||||||44
1635939210000|2021-11-03 11:33:30|||||||||56
1635939230000|2021-11-03 11:33:50|4511.5|4510.5|4512|4511|4513|4512|4511.5|4510|2168
1635939240000|2021-11-03 11:34:00|4512.5|4511.5|4513|4511.5|4513|4511.5|4512.5|4511.5|161
1635939260000|2021-11-03 11:34:20|4512.5|4511|4512|4511|4512.5|4511|4512|4511|21
1635939280000|2021-11-03 11:34:40|||||||||56
1635939300000|2021-11-03 11:35:00|4511.5|4510.5|4511|4510|4512|4510.5|4511|4510|981
1635939320000|2021-11-03 11:35:20|||||||||500
1635939330000|2021-11-03 11:35:30|4510.5|4509|4512|4510.5|4512|4510.5|4510|4509|840
1635939350000|2021-11-03 11:35:50|||||||||62
1635939360000|2021-11-03 11:36:00|4511.5||4512||4512||4511||163
1635939370000|2021-11-03 11:36:10|4512.5|4511|4512|4511.5|4513|4511.5|4512|4511|747
1635939380000|2021-11-03 11:36:20|||||||||28
1635939390000|2021-11-03 11:36:30|4512.5|4512|4513.5|4512|4513.5|4512|4512.5|4512|265
1635939400000|2021-11-03 11:36:40|4513|4512.5|4513|4512|4513.5|4512.5|4513|4512|100
1635939410000|2021-11-03 11:36:50|4512.5|4511.5|4512.5|4511.5|4512.5|4512|4512.5|4511.5|426
1635939430000|2021-11-03 11:37:10|||||||||24
1635939450000|2021-11-03 11:37:30|4513|4512|4513.5|4512.5|4513.5|4512.5|4513|4511.5|729
1635939460000|2021-11-03 11:37:40|||||||||172
1635939470000|2021-11-03 11:37:50|4513||4513||4513||4513||100
1635939480000|2021-11-03 11:38:00|4513.5|4513|4515|4513.5|4515|4513.5|4513.5|4512.5|460
1635939490000|2021-11-03 11:38:10|4514.5||4514.5||4514.5||4514||2
1635939510000|2021-11-03 11:38:30|4514|4513|4514|4513|4514|4513|4513.5|4513|115
1635939530000|2021-11-03 11:38:50|4513.5||4514||4514||4513.5||0
1635939540000|2021-11-03 11:39:00|4513.5||4513.5||4514||4513.5||0
1635939550000|2021-11-03 11:39:10|4514|4513.5|4515|4513|4515|4514|4513.5|4513|509
1635939560000|2021-11-03 11:39:20|4514.5||4514||4514.5||4514||0
1635939570000|2021-11-03 11:39:30|||||||||419
1635939580000|2021-11-03 11:39:40|4514.5|4513.5|4515|4513.5|4515.5|4514.5|4514|4513|2010
1635939590000|2021-11-03 11:39:50|||||||||460
1635939600000|2021-11-03 11:40:00|4514.5|4514.5|4513.5|4513|4515|4514.5|4513.5|4513|958
1635939610000|2021-11-03 11:40:10|4514|4513.5|4514|4513|4514|4513.5|4513.5|4513|278
1635939630000|2021-11-03 11:40:30|4513.5||4514||4514||4513.5||12
1635939640000|2021-11-03 11:40:40|4513.5|4512.5|4513|4511.5|4514|4512.5|4512.5|4511.5|1231
1635939650000|2021-11-03 11:40:50|4512.5|4512|4515.5|4514.5|4515.5|4514.5|4512.5|4512|730
1635939670000|2021-11-03 11:41:10|4515|4514|4515|4514|4515|4514|4514.5|4513.5|567
1635939680000|2021-11-03 11:41:20|4515.5||4515||4515.5||4515||0
1635939690000|2021-11-03 11:41:30|4514.5|4513.5|4514.5|4512.5|4514.5|4513.5|4512.5|4511.5|2021
1635939700000|2021-11-03 11:41:40||4513||4513.5||4513.5||4513|0
1635939710000|2021-11-03 11:41:50|||||||||43
1635939720000|2021-11-03 11:42:00|||||||||2
1635939750000|2021-11-03 11:42:30|4514|4513|4514|4513|4514.5|4513|4512|4511.5|2780
1635939760000|2021-11-03 11:42:40|4513.5|4513.5|4514|4513|4514.5|4513.5|4513.5|4513|708
1635939770000|2021-11-03 11:42:50|4513.5|4512.5|4513|4511.5|4513.5|4512.5|4512|4511.5|1788
1635939780000|2021-11-03 11:43:00|||||||||59
1635939790000|2021-11-03 11:43:10|4512.5|4512|4513|4511.5|4513|4512|4512|4511.5|957
1635939800000|2021-11-03 11:43:20|4512||4512||4512||4512||0
1635939810000|2021-11-03 11:43:30|4513|4512.5|4513.5|4512.5|4514|4512.5|4513|4512|1915
1635939820000|2021-11-03 11:43:40|4514|4513|4512.5|4511.5|4514|4513|4512.5|4511.5|828
1635939830000|2021-11-03 11:43:50|4512|4511|4512|4511|4512.5|4511|4512|4511|110
1635939840000|2021-11-03 11:44:00|4512.5||4512.5||4512.5||4512||0
1635939850000|2021-11-03 11:44:10|4512|4510.5|4511.5|4510.5|4512.5|4510.5|4511.5|4510|135
1635939860000|2021-11-03 11:44:20|||||||||14
1635939880000|2021-11-03 11:44:40|4511|4511|4510.5|4509.5|4511|4511|4510.5|4509.5|269
1635939900000|2021-11-03 11:45:00|||||||||96
1635939930000|2021-11-03 11:45:30|4511|4510|4511|4509.5|4511|4510.5|4511|4509.5|663
1635939940000|2021-11-03 11:45:40|4510.5||4510.5||4510.5||4510.5||0
1635939950000|2021-11-03 11:45:50|4510||4510||4510||4510||0
1635939960000|2021-11-03 11:46:00|4510.5|4510|4510.5|4509.5|4510.5|4510|4510|4509.5|287
1635939970000|2021-11-03 11:46:10|||||||||20
1635939990000|2021-11-03 11:46:30|||||||||100
1635940000000|2021-11-03 11:46:40|||||||||273
1635940010000|2021-11-03 11:46:50|4510|4509|4510|4509|4510|4509|4509.5|4509|155
1635940020000|2021-11-03 11:47:00|4509.5||4510.5||4510.5||4509.5||360
1635940030000|2021-11-03 11:47:10|4509.5|4509.5|4511|4510|4511|4510|4509.5|4509.5|160
1635940040000|2021-11-03 11:47:20|4511.5|4510.5|4514|4512.5|4514.5|4513.5|4511.5|4510|4485
1635940050000|2021-11-03 11:47:30|4513.5|4512|4513|4511.5|4514|4512.5|4512.5|4511.5|1007
1635940060000|2021-11-03 11:47:40|4513.5|4512|4514|4512.5|4514|4513|4513|4512|533
1635940070000|2021-11-03 11:47:50||4513||4513||4513||4513|17
1635940080000|2021-11-03 11:48:00|4513.5|4512.5|4515|4513.5|4516|4514.5|4513|4512|2102
1635940090000|2021-11-03 11:48:10|4514.5|4513|4513.5|4512|4515|4513.5|4513.5|4512|2008
1635940100000|2021-11-03 11:48:20|4513|4511.5|4513.5|4512.5|4513.5|4512.5|4513|4511.5|176
1635940110000|2021-11-03 11:48:30|4514|4513|4513.5|4512.5|4514|4513|4513.5|4512.5|270
1635940140000|2021-11-03 11:49:00|||||||||4
1635940150000|2021-11-03 11:49:10|4513|4512|4513.5|4512|4513.5|4512.5|4513|4512|427
1635940160000|2021-11-03 11:49:20|4513|4511.5|4513.5|4512.5|4513.5|4512.5|4513|4511.5|559
1635940170000|2021-11-03 11:49:30||4512||4512.5||4512.5||4512|0
1635940210000|2021-11-03 11:50:10|||||||||200
1635940220000|2021-11-03 11:50:20|4514|4513|4515|4513.5|4515|4513.5|4514|4513|520
1635940230000|2021-11-03 11:50:30|4514.5|4513|4514|4512.5|4514.5|4513.5|4513.5|4512.5|767
1635940260000|2021-11-03 11:51:00||4513||4512.5||4513||4512.5|0
1635940270000|2021-11-03 11:51:10|4514.5|4513|4514.5|4513|4515|4514|4514.5|4513|522
1635940310000|2021-11-03 11:51:50||4513.5||4513.5||4513.5||4513.5|47
1635940320000|2021-11-03 11:52:00|4515|4513|4515|4513.5|4515|4514|4515|4513|679
1635940330000|2021-11-03 11:52:10|4514.5|4514|4514.5|4513.5|4515|4514|4514|4513.5|690
1635940350000|2021-11-03 11:52:30|||||||||15
1635940360000|2021-11-03 11:52:40|||||||||20
1635940380000|2021-11-03 11:53:00|4514|4513|4514|4513|4514|4513|4514|4513|2149
1635940390000|2021-11-03 11:53:10|4513.5|4512.5|4513.5|4512.5|4513.5|4512.5|4513|4512.5|606
1635940410000|2021-11-03 11:53:30|||||||||43
1635940420000|2021-11-03 11:53:40||4513||4512.5||4513||4512.5|35
1635940440000|2021-11-03 11:54:00||4513||4512.5||4513||4512.5|273
1635940470000|2021-11-03 11:54:30|4514|4513|4514.5|4514|4514.5|4514|4513.5|4513|1194
1635940480000|2021-11-03 11:54:40|4514|4513.5|4513.5|4512.5|4514|4513.5|4513|4512.5|279
1635940490000|2021-11-03 11:54:50|4513|4512|4512|4511|4513|4512|4512|4511|154
1635940500000|2021-11-03 11:55:00|||||||||27
1635940540000|2021-11-03 11:55:40|4511.5|4510.5|4511|4510|4512|4510.5|4511|4510|160
1635940550000|2021-11-03 11:55:50|||||||||2
1635940560000|2021-11-03 11:56:00||4510.5||4510||4510.5||4510|35
1635940570000|2021-11-03 11:56:10|||||||||2
1635940580000|2021-11-03 11:56:20|4510.5|4509|4510|4508.5|4510.5|4509|4510|4508.5|531
1635940590000|2021-11-03 11:56:30|4509.5|4508|4509|4508|4509.5|4508|4509|4508|60
1635940610000|2021-11-03 11:56:50|4508.5|4507.5|4508.5|4507|4508.5|4507.5|4508.5|4507|582
1635940620000|2021-11-03 11:57:00|||||||||76
1635940630000|2021-11-03 11:57:10||4507.5||4507.5||4507.5||4507.5|0
1635940640000|2021-11-03 11:57:20|4508|4507|4507|4506|4508.5|4507.5|4507|4506|2244
1635940650000|2021-11-03 11:57:30|4506.5|4505.5|4507|4506|4507|4506|4506|4505|431
1635940660000|2021-11-03 11:57:40||4506.5||4506||4506.5||4506|25
1635940710000|2021-11-03 11:58:30|4507.5|4506.5|4508|4506.5|4508.5|4507|4507.5|4506|1233
1635940720000|2021-11-03 11:58:40|4507.5|4506|4506|4505|4508|4506|4506|4505|2447
1635940730000|2021-11-03 11:58:50|4505.5|4504.5|4505.5|4503.5|4505.5|4504.5|4505.5|4503.5|28
1635940750000|2021-11-03 11:59:10||4504||4503.5||4504||4503.5|2
1635940760000|2021-11-03 11:59:20|4505|4503|4504.5|4503.5|4505|4504|4504.5|4503|487
1635940770000|2021-11-03 11:59:30|4505|4504|4505.5|4504.5|4506|4505.5|4505|4504|844
1635940780000|2021-11-03 11:59:40|4505|4503|4504|4503|4505|4503.5|4504|4503|417
1635940790000|2021-11-03 11:59:50||4502.5||4502.5||4502.5||4502|120
1635940800000|2021-11-03 12:00:00|4504.5|4503|4505|4503.5|4505.5|4504|4504.5|4503|721
1635940810000|2021-11-03 12:00:10|4504.5|4503|4504|4502.5|4505|4503|4504|4502.5|0
1635940830000|2021-11-03 12:00:30|||||||||50
1635940840000|2021-11-03 12:00:40|||||||||70
1635940860000|2021-11-03 12:01:00|||||||||525
1635940870000|2021-11-03 12:01:10|||||||||1
1635940880000|2021-11-03 12:01:20|||||||||198
1635940910000|2021-11-03 12:01:50|4503.5||4504||4504||4503.5||2
1635940930000|2021-11-03 12:02:10|4504.5|4503|4506|4505|4506|4505.5|4504.5|4502.5|2220
1635940940000|2021-11-03 12:02:20|4505.5|4504.5|4505.5|4504.5|4506|4504.5|4505|4504.5|38
1635940950000|2021-11-03 12:02:30|4506||4506||4506||4506||0
1635940960000|2021-11-03 12:02:40|4505.5||4505.5||4505.5||4505.5||0
1635940970000|2021-11-03 12:02:50|4506|4505|4506|4505|4506|4505|4505.5|4505|1167
1635940980000|2021-11-03 12:03:00|4505.5|4504.5|4505.5|4504.5|4505.5|4504.5|4505.5|4504.5|250
1635940990000|2021-11-03 12:03:10|4505|4504|4503.5|4502.5|4505|4504|4503.5|4502.5|630
1635941000000|2021-11-03 12:03:20|||||||||153
1635941010000|2021-11-03 12:03:30|4503|4502|4503.5|4502.5|4503.5|4502.5|4503|4502|417
1635941020000|2021-11-03 12:03:40||4502||4502.5||4502.5||4502|56
1635941030000|2021-11-03 12:03:50|4504|4503|4504.5|4503|4504.5|4503.5|4504|4503|712
1635941040000|2021-11-03 12:04:00|4504||4503.5||4504||4503.5||67
1635941050000|2021-11-03 12:04:10|4504||4504||4504||4503.5||0
1635941060000|2021-11-03 12:04:20|||||||||65
1635941070000|2021-11-03 12:04:30|4503.5|4502.5|4503.5|4503|4504|4503|4503|4502.5|370
1635941080000|2021-11-03 12:04:40|4503|4502.5|4503.5|4502.5|4503.5|4502.5|4503|4502.5|142
1635941090000|2021-11-03 12:04:50|4502.5|4502|4503.5|4502|4503.5|4502|4502.5|4502|230
1635941100000|2021-11-03 12:05:00|4503||4502.5||4503||4502.5||22
1635941110000|2021-11-03 12:05:10|4502|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|98
1635941120000|2021-11-03 12:05:20|4502|4501|4502.5|4501.5|4503|4501.5|4501.5|4500.5|989
1635941130000|2021-11-03 12:05:30|4503|4502|4504.5|4503.5|4504.5|4503.5|4503|4501.5|1177
1635941150000|2021-11-03 12:05:50|||||||||222
1635941160000|2021-11-03 12:06:00|4504|4503|4504|4503|4504|4503.5|4503.5|4503|266
1635941200000|2021-11-03 12:06:40||4503.5||4503||4503.5||4503|672
1635941210000|2021-11-03 12:06:50|4503.5|4502.5|4502.5|4501.5|4504|4502.5|4502.5|4501.5|436
1635941220000|2021-11-03 12:07:00|||||||||1
1635941230000|2021-11-03 12:07:10|||||||||1
1635941240000|2021-11-03 12:07:20|4503.5|4502|4503.5|4502|4503.5|4502|4503.5|4502|145
1635941250000|2021-11-03 12:07:30|4504|4502.5|4503.5|4502.5|4504|4503.5|4503.5|4502|1259
1635941260000|2021-11-03 12:07:40|4503|4502|4502.5|4501.5|4503|4502|4502.5|4501.5|562
1635941270000|2021-11-03 12:07:50|4503|4502|4503|4502|4503.5|4502|4503|4502|71
1635941280000|2021-11-03 12:08:00|4503.5||4503||4503.5||4503||200
1635941300000|2021-11-03 12:08:20|||||||||108
1635941310000|2021-11-03 12:08:30|||||||||50
1635941330000|2021-11-03 12:08:50|||||||||10
1635941340000|2021-11-03 12:09:00|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|225
1635941350000|2021-11-03 12:09:10|4503|4502|4503.5|4502|4503.5|4502.5|4502.5|4502|751
1635941360000|2021-11-03 12:09:20|4503||4503||4503||4503||0
1635941370000|2021-11-03 12:09:30|4503.5|4501.5|4503|4501.5|4503.5|4502|4502.5|4501.5|282
1635941410000|2021-11-03 12:10:10|||||||||58
1635941420000|2021-11-03 12:10:20|||||||||66
1635941430000|2021-11-03 12:10:30|4502.5|4502|4502.5|4501.5|4502.5|4502|4502.5|4501.5|101
1635941460000|2021-11-03 12:11:00|4503|4502|4504.5|4503.5|4505.5|4504|4503|4501.5|2441
1635941470000|2021-11-03 12:11:10|||||||||341
1635941510000|2021-11-03 12:11:50|4505|4504|4506|4505|4506.5|4505|4505|4503.5|1120
1635941520000|2021-11-03 12:12:00|4506.5|4504|4504|4503|4506.5|4505|4504|4503|956
1635941530000|2021-11-03 12:12:10|4503.5|4503.5|4504|4503|4504|4503.5|4503.5|4502.5|536
1635941540000|2021-11-03 12:12:20|4503.5||4504||4504||4503.5||120
1635941550000|2021-11-03 12:12:30|4503.5||4503.5||4503.5||4503.5||0
1635941560000|2021-11-03 12:12:40|4503|4502|4503|4502|4503|4502|4503|4502|107
1635941580000|2021-11-03 12:13:00|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|58
1635941590000|2021-11-03 12:13:10|4503|4502|4503|4502|4503|4502.5|4502.5|4501.5|861
1635941640000|2021-11-03 12:14:00|4502.5|4501.5|4502.5|4501.5|4503|4501.5|4502|4501.5|281
1635941650000|2021-11-03 12:14:10||4502||4501.5||4502||4501.5|215
1635941660000|2021-11-03 12:14:20|4502||4502.5||4502.5||4502||163
1635941670000|2021-11-03 12:14:30|4503|4502.5|4502.5|4501.5|4503|4502.5|4502.5|4501.5|329
1635941680000|2021-11-03 12:14:40|4503.5|4502|4503|4502|4503.5|4502.5|4502.5|4502|757
1635941690000|2021-11-03 12:14:50|4502.5|4501.5|4502.5|4501.5|4503|4502.5|4502.5|4501.5|2128
1635941700000|2021-11-03 12:15:00|4503|4502|4499|4498|4503|4502|4498.5|4498|5104
1635941710000|2021-11-03 12:15:10|4499.5|4498.5|4501|4500|4501|4500|4499.5|4498.5|1062
1635941730000|2021-11-03 12:15:30|4500.5|4499.5|4500.5|4498.5|4501|4499.5|4499|4498|2140
1635941740000|2021-11-03 12:15:40|4500||4500||4500||4499.5||150
1635941750000|2021-11-03 12:15:50|4500.5|4499|4500.5|4499|4501|4500|4500.5|4499|982
1635941760000|2021-11-03 12:16:00|4501|4500|4501.5|4500|4501.5|4501|4500|4499|2150
1635941770000|2021-11-03 12:16:10|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|655
1635941780000|2021-11-03 12:16:20|4501.5|4500|4501.5|4501|4501.5|4501|4501|4500|1512
1635941800000|2021-11-03 12:16:40|4502|4501.5|4502.5|4501.5|4503.5|4502.5|4502|4501.5|1373
1635941810000|2021-11-03 12:16:50||4501||4501||4501||4501|138
1635941820000|2021-11-03 12:17:00|4502|4500.5|4501.5|4500.5|4502|4501|4501|4500.5|515
1635941830000|2021-11-03 12:17:10|||||||||117
1635941840000|2021-11-03 12:17:20|4501||4501||4501||4501||6
1635941850000|2021-11-03 12:17:30|4500.5|4500|4500|4499|4500.5|4500|4499.5|4499|457
1635941860000|2021-11-03 12:17:40|4500.5|4499.5|4500.5|4499.5|4501|4499.5|4500.5|4499|158
1635941870000|2021-11-03 12:17:50|4501||4501||4501||4501||87
1635941880000|2021-11-03 12:18:00|4502|4500|4502.5|4501.5|4502.5|4501.5|4501|4500|581
1635941890000|2021-11-03 12:18:10|4502|4500.5|4501.5|4500.5|4502|4501|4501.5|4500.5|162
1635941900000|2021-11-03 12:18:20|4501|4500|4501.5|4499.5|4501.5|4500|4501|4499.5|112
1635941910000|2021-11-03 12:18:30|4501||4501||4501||4501||27
1635941920000|2021-11-03 12:18:40|4500.5||4500.5||4500.5||4500.5||0
1635941930000|2021-11-03 12:18:50|4500||4500.5||4500.5||4500||117
1635941940000|2021-11-03 12:19:00|4501||4501||4501||4500.5||0
1635941950000|2021-11-03 12:19:10||4500||4500||4500||4500|0
1635941960000|2021-11-03 12:19:20|||||||||11
1635941980000|2021-11-03 12:19:40||4500.5||4500.5||4500.5||4500|1
1635941990000|2021-11-03 12:19:50|4500.5|4499.5|4500.5|4500|4501|4500|4500.5|4499.5|245
1635942000000|2021-11-03 12:20:00|||||||||62
1635942010000|2021-11-03 12:20:10|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|741
1635942020000|2021-11-03 12:20:20|4500.5|4500|4500|4499|4501.5|4500.5|4500|4499|1703
1635942030000|2021-11-03 12:20:30|4499.5|4498.5|4498|4496.5|4500|4498.5|4498|4496.5|840
1635942040000|2021-11-03 12:20:40|4497.5|4496|4495.5|4494|4497.5|4496|4495.5|4494|288
1635942050000|2021-11-03 12:20:50|4495|4493.5|4495.5|4494.5|4495.5|4494.5|4495|4493.5|155
1635942060000|2021-11-03 12:21:00|4495|4494|4495.5|4494|4495.5|4494|4495|4493.5|55
1635942070000|2021-11-03 12:21:10|4495|4493.5|4495.5|4494.5|4495.5|4494.5|4495|4493.5|0
1635942080000|2021-11-03 12:21:20|4496|4495|4497|4496|4497|4496|4496|4494.5|323
1635942090000|2021-11-03 12:21:30|4496.5|4495.5|4496|4494.5|4496.5|4495.5|4496|4494.5|88
1635942100000|2021-11-03 12:21:40|4496.5|4494|4496.5|4495.5|4497|4496|4496.5|4494|879
1635942110000|2021-11-03 12:21:50|4496|4495|4495.5|4495|4496|4495.5|4495.5|4495|538
1635942120000|2021-11-03 12:22:00|4495|4494|4494.5|4493|4495|4494|4494.5|4493|1
1635942130000|2021-11-03 12:22:10|4494|4493.5|4495.5|4494.5|4495.5|4495|4494|4493.5|184
1635942140000|2021-11-03 12:22:20||4494||4494||4494||4494|0
1635942150000|2021-11-03 12:22:30|4496|4494.5|4496.5|4495|4496.5|4495|4496|4494.5|253
1635942170000|2021-11-03 12:22:50|4497|4495.5|4497.5|4496|4498|4497|4497|4495.5|594
1635942180000|2021-11-03 12:23:00|4498||4498||4498||4497.5||0
1635942190000|2021-11-03 12:23:10|4497.5|4495.5|4497|4495|4497.5|4495.5|4497|4495|313
1635942200000|2021-11-03 12:23:20|4496.5||4497||4497||4496.5||2
1635942210000|2021-11-03 12:23:30||4495.5||4495||4495.5||4495|96
1635942220000|2021-11-03 12:23:40||4495.5||4496||4496||4495.5|0
1635942230000|2021-11-03 12:23:50|||||||||100
1635942290000|2021-11-03 12:24:50|||||||||1
1635942300000|2021-11-03 12:25:00|4496.5||4496.5||4496.5||4496.5||279
1635942330000|2021-11-03 12:25:30|4497|4495.5|4497.5|4496|4497.5|4497|4497|4495.5|421
1635942340000|2021-11-03 12:25:40||4497||4497||4497||4497|0
1635942360000|2021-11-03 12:26:00|4498||4498.5||4498.5||4498||23
1635942380000|2021-11-03 12:26:20|4498||4498.5||4498.5||4498||0
1635942390000|2021-11-03 12:26:30|4498|4496|4497.5|4496|4498|4496|4497|4496|397
1635942400000|2021-11-03 12:26:40|4497|4495|4496|4495|4497|4495|4496|4495|256
1635942410000|2021-11-03 12:26:50|4496.5|4495.5|4497|4496|4497|4496|4496.5|4495|436
1635942420000|2021-11-03 12:27:00|||||||||10
1635942430000|2021-11-03 12:27:10|4496.5|4495.5|4497|4495.5|4497|4496|4496|4495.5|705
1635942450000|2021-11-03 12:27:30|4497.5|4496|4497.5|4496.5|4497.5|4496.5|4497.5|4496|175
1635942460000|2021-11-03 12:27:40|4498||4497.5||4498||4497.5||323
1635942470000|2021-11-03 12:27:50|||||||||176
1635942480000|2021-11-03 12:28:00|4498|4497|4499|4498|4500|4499|4498|4497|2475
1635942490000|2021-11-03 12:28:10|4498.5|4497.5|4499|4497.5|4499|4497.5|4498.5|4497.5|748
1635942510000|2021-11-03 12:28:30|||||||||122
1635942520000|2021-11-03 12:28:40|4498.5|4496.5|4498|4496.5|4498.5|4496.5|4497.5|4496.5|247
1635942530000|2021-11-03 12:28:50|||||||||11
1635942550000|2021-11-03 12:29:10|||||||||9
1635942560000|2021-11-03 12:29:20|4497.5||4497.5||4497.5||4497.5||1
1635942570000|2021-11-03 12:29:30|4498||4497.5||4498||4497.5||1
1635942610000|2021-11-03 12:30:10|4498|4497|4499|4498|4500|4498.5|4498|4496.5|1008
1635942640000|2021-11-03 12:30:40|4498.5|4497.5|4494.5|4493.5|4498.5|4497.5|4494.5|4493.5|3066
1635942650000|2021-11-03 12:30:50|4495|4494|4495|4493.5|4495|4494.5|4494.5|4493.5|256
1635942660000|2021-11-03 12:31:00|4494.5|4494|4492.5|4491|4495|4494|4491.5|4490.5|5357
1635942670000|2021-11-03 12:31:10|4492|4490.5|4492|4490.5|4492.5|4491|4491.5|4490.5|1522
1635942690000|2021-11-03 12:31:30|4491.5|4491|4491.5|4490.5|4491.5|4491|4491.5|4490.5|71
1635942700000|2021-11-03 12:31:40|4492|4491|4491.5|4490.5|4492|4491|4491.5|4490.5|236
1635942710000|2021-11-03 12:31:50|4492||4492||4492||4492||0
1635942720000|2021-11-03 12:32:00||4491||4490.5||4491||4490.5|0
1635942730000|2021-11-03 12:32:10|4492.5|4491|4493.5|4492|4494|4492.5|4492.5|4491|604
1635942740000|2021-11-03 12:32:20|4493|4491.5|4493|4491.5|4493|4491.5|4493|4491.5|0
1635942760000|2021-11-03 12:32:40|4492.5|4491|4492.5|4491|4492.5|4491|4491.5|4491|58
1635942770000|2021-11-03 12:32:50|4492|4491.5|4492.5|4492|4493|4492.5|4492|4491.5|959
1635942780000|2021-11-03 12:33:00|4493|4491|4492.5|4491|4493|4491|4492.5|4491|13
1635942790000|2021-11-03 12:33:10|||||||||300
1635942810000|2021-11-03 12:33:30|4493|4491.5|4493|4491|4493.5|4492.5|4492|4491|1286
1635942820000|2021-11-03 12:33:40|4492.5||4492.5||4492.5||4492.5||0
1635942830000|2021-11-03 12:33:50|4493|4491.5|4493|4491.5|4493|4491.5|4493|4491.5|0
1635942840000|2021-11-03 12:34:00|4493.5|4492|4493.5|4492.5|4493.5|4492.5|4493|4492|583
1635942850000|2021-11-03 12:34:10|4494||4493.5||4494||4493.5||0
1635942870000|2021-11-03 12:34:30|4493||4493||4493||4493||0
1635942880000|2021-11-03 12:34:40|4493.5|4491.5|4494|4492.5|4494|4493.5|4493.5|4491.5|508
1635942900000|2021-11-03 12:35:00|4493.5||4494||4494||4493.5||137
1635942920000|2021-11-03 12:35:20|||||||||3
1635942950000|2021-11-03 12:35:50|||||||||58
1635942960000|2021-11-03 12:36:00|4494.5|4493.5|4494|4492.5|4494.5|4493.5|4494|4492.5|392
1635942980000|2021-11-03 12:36:20|4494.5|4493|4494.5|4493.5|4495|4493.5|4494.5|4493|484
1635942990000|2021-11-03 12:36:30|4495|4493|4495|4493.5|4495|4493.5|4495|4493|10
1635943000000|2021-11-03 12:36:40|4494.5||4494.5||4494.5||4494.5||364
1635943010000|2021-11-03 12:36:50|4495|4494|4495.5|4494.5|4495.5|4494.5|4495|4494|448
1635943020000|2021-11-03 12:37:00|4495|4494|4494.5|4494|4495|4494|4494.5|4494|77
1635943030000|2021-11-03 12:37:10|||||||||81
1635943040000|2021-11-03 12:37:20|4495|4493.5|4494.5|4493|4495|4493.5|4494|4493|163
1635943050000|2021-11-03 12:37:30|4495|4493.5|4495.5|4494|4495.5|4494.5|4495|4493.5|509
1635943060000|2021-11-03 12:37:40|4495||4495||4495.5||4495||0
1635943070000|2021-11-03 12:37:50|4494.5|4493|4493.5|4493|4494.5|4493|4493.5|4492.5|279
1635943080000|2021-11-03 12:38:00|4494||4494||4494||4494||0
1635943090000|2021-11-03 12:38:10|4493.5||4494.5||4494.5||4493.5||105
1635943100000|2021-11-03 12:38:20||4493.5||4493.5||4493.5||4493|0
1635943110000|2021-11-03 12:38:30|4495|4494|4494.5|4493.5|4495|4494|4494.5|4493.5|455
1635943120000|2021-11-03 12:38:40||4494||4494||4494||4494|7
1635943130000|2021-11-03 12:38:50|4495||4495||4495||4495||222
1635943140000|2021-11-03 12:39:00|4495.5|4494.5|4495.5|4494.5|4495.5|4495|4495.5|4494.5|333
1635943150000|2021-11-03 12:39:10|4495|4495|4495.5|4494|4495.5|4495|4494.5|4494|1262
1635943160000|2021-11-03 12:39:20||4494.5||4494.5||4494.5||4494.5|0
1635943170000|2021-11-03 12:39:30|||||||||35
1635943180000|2021-11-03 12:39:40|||||||||242
1635943200000|2021-11-03 12:40:00|4496|4495|4496.5|4494.5|4496.5|4495.5|4496|4494.5|527
1635943220000|2021-11-03 12:40:20||4495||4495.5||4495.5||4494.5|1
1635943230000|2021-11-03 12:40:30|||||||||682
1635943260000|2021-11-03 12:41:00|4496|4495|4496|4494.5|4496|4495|4495.5|4494.5|442
1635943280000|2021-11-03 12:41:20|||||||||111
1635943290000|2021-11-03 12:41:30|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|198
1635943300000|2021-11-03 12:41:40||4494.5||4494.5||4494.5||4494.5|133
1635943310000|2021-11-03 12:41:50|4495|4494|4495.5|4494|4495.5|4494|4494.5|4494|470
1635943320000|2021-11-03 12:42:00||4494.5||4494.5||4494.5||4494.5|0
1635943330000|2021-11-03 12:42:10|||||||||3
1635943350000|2021-11-03 12:42:30|||||||||1
1635943370000|2021-11-03 12:42:50|||||||||189
1635943380000|2021-11-03 12:43:00|4495|4494|4495|4494|4495|4494|4494|4493.5|1198
1635943410000|2021-11-03 12:43:30|||||||||48
1635943430000|2021-11-03 12:43:50|4495.5|4494.5|4495.5|4494|4495.5|4495|4495|4494|1327
1635943440000|2021-11-03 12:44:00|4495|4493.5|4495|4493|4495|4493.5|4493.5|4493|513
1635943450000|2021-11-03 12:44:10||4493.5||4494||4494||4493.5|0
1635943470000|2021-11-03 12:44:30|||||||||844
1635943480000|2021-11-03 12:44:40|4494.5|4493|4494.5|4493|4494.5|4493|4494|4493|6582
1635943490000|2021-11-03 12:44:50||4493.5||4494||4494||4493.5|0
1635943500000|2021-11-03 12:45:00|4494|4493|4494|4493|4494|4493|4494|4493|150
1635943520000|2021-11-03 12:45:20|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|301
1635943530000|2021-11-03 12:45:30|4494||4493.5||4494||4493.5||78
1635943560000|2021-11-03 12:46:00|4494|4493|4495|4494|4495|4494|4494|4493|680
1635943570000|2021-11-03 12:46:10|4494.5||4495||4495||4494.5||0
1635943590000|2021-11-03 12:46:30|4494.5||4495||4495||4494.5||70
1635943610000|2021-11-03 12:46:50|||||||||172
1635943620000|2021-11-03 12:47:00|4495.5|4494.5|4495|4494|4495.5|4495|4495|4494|621
1635943630000|2021-11-03 12:47:10|4495.5|4494.5|4497|4496|4497|4496|4495.5|4494.5|1116
1635943650000|2021-11-03 12:47:30|4496.5|4495.5|4496|4494.5|4497|4495.5|4495.5|4494|799
1635943660000|2021-11-03 12:47:40|4496.5||4496||4496.5||4496||151
1635943680000|2021-11-03 12:48:00|4495.5|4494|4495.5|4494|4495.5|4494|4495.5|4494|3
1635943690000|2021-11-03 12:48:10|4496|4494.5|4495.5|4494|4496|4494.5|4495.5|4494|0
1635943700000|2021-11-03 12:48:20|||||||||55
1635943710000|2021-11-03 12:48:30|4495||4495||4495||4495||0
1635943720000|2021-11-03 12:48:40|4494.5|4493.5|4494|4492.5|4495|4493.5|4493.5|4492.5|188
1635943730000|2021-11-03 12:48:50|4493.5||4493.5||4493.5||4493.5||0
1635943740000|2021-11-03 12:49:00|4493|4492|4492|4491|4493.5|4492|4492|4491|643
1635943750000|2021-11-03 12:49:10||4491.5||4491||4491.5||4491|150
1635943780000|2021-11-03 12:49:40|4491.5|4490.5|4490.5|4490|4492|4491|4490|4489.5|1831
1635943790000|2021-11-03 12:49:50|4491||4491||4491||4491||30
1635943800000|2021-11-03 12:50:00|4490.5|4489.5|4490.5|4489|4490.5|4489.5|4490|4488.5|154
1635943810000|2021-11-03 12:50:10|4491|4489.5|4491|4490|4491|4490|4491|4489|0
1635943850000|2021-11-03 12:50:50|4491.5|4490.5|4492|4491|4492|4491|4491.5|4490|690
1635943860000|2021-11-03 12:51:00|4492.5|4491.5|4491.5|4490.5|4492.5|4491.5|4491.5|4490.5|357
1635943870000|2021-11-03 12:51:10|4491||4491.5||4491.5||4491||33
1635943890000|2021-11-03 12:51:30|4491||4491||4491||4491||0
1635943900000|2021-11-03 12:51:40|4491.5||4491.5||4491.5||4491||207
1635943910000|2021-11-03 12:51:50|4492|4491|4492.5|4491.5|4492.5|4491.5|4492|4491|506
1635943920000|2021-11-03 12:52:00|4493|4492|4493|4491.5|4493|4492.5|4493|4491.5|200
1635943930000|2021-11-03 12:52:10|4493.5|4492|4494|4492.5|4494|4493|4493.5|4492|381
1635943940000|2021-11-03 12:52:20|4495|4493|4495|4493.5|4495|4493.5|4494.5|4493|356
1635943960000|2021-11-03 12:52:40|4495.5|4494|4495.5|4494|4495.5|4494|4495.5|4494|203
1635943980000|2021-11-03 12:53:00|4495||4495.5||4495.5||4495||108
1635943990000|2021-11-03 12:53:10|4496||4495||4496||4495||0
1635944000000|2021-11-03 12:53:20|4495.5|4494.5|4495.5|4494|4496|4495|4495.5|4494|1364
1635944010000|2021-11-03 12:53:30|||||||||34
1635944020000|2021-11-03 12:53:40|4495||4495.5||4495.5||4495||200
1635944030000|2021-11-03 12:53:50|4496|4494.5|4495.5|4494.5|4496|4495.5|4495.5|4494.5|286
1635944040000|2021-11-03 12:54:00|4495|4494|4495|4493.5|4495.5|4494|4494.5|4493.5|255
1635944070000|2021-11-03 12:54:30|4494.5||4494.5||4494.5||4494.5||37
1635944080000|2021-11-03 12:54:40|4495|4494|4495|4494|4495|4494|4495|4494|410
1635944090000|2021-11-03 12:54:50|4495.5|4494.5|4496|4495|4496|4495|4495.5|4494.5|511
1635944100000|2021-11-03 12:55:00|4495.5|4494.5|4495.5|4494|4495.5|4494.5|4494.5|4494|628
1635944110000|2021-11-03 12:55:10|4496|4494.5|4496|4494.5|4496|4494.5|4496|4494.5|0
1635944120000|2021-11-03 12:55:20|4495.5||4496||4496||4495.5||150
1635944140000|2021-11-03 12:55:40|4495.5|4494|4496|4494|4496|4494|4495|4494|250
1635944150000|2021-11-03 12:55:50||4494.5||4495||4495||4494.5|0
1635944160000|2021-11-03 12:56:00|4496.5|4495.5|4496|4495|4497|4496|4496|4495|408
1635944170000|2021-11-03 12:56:10|4495.5|4494.5|4494.5|4493.5|4495.5|4494.5|4494.5|4493.5|530
1635944180000|2021-11-03 12:56:20|||||||||1
1635944200000|2021-11-03 12:56:40|||||||||22
1635944210000|2021-11-03 12:56:50|4494|4493|4494|4493|4494|4493|4494|4493|162
1635944220000|2021-11-03 12:57:00|4494.5||4494||4494.5||4494||3
1635944240000|2021-11-03 12:57:20|4494.5|4493.5|4494.5|4493.5|4494.5|4494|4494.5|4493.5|140
1635944250000|2021-11-03 12:57:30|4495|4494|4495.5|4494.5|4495.5|4494.5|4495|4493.5|1089
1635944260000|2021-11-03 12:57:40|4496|4495|4498|4496.5|4498|4496.5|4496|4494.5|667
1635944270000|2021-11-03 12:57:50|4497.5||4497.5||4497.5||4497.5||56
1635944290000|2021-11-03 12:58:10|||||||||94
1635944300000|2021-11-03 12:58:20|4498|4497|4497.5|4496.5|4498|4497|4497.5|4496.5|380
1635944310000|2021-11-03 12:58:30|4498|4497|4499|4497.5|4499|4497.5|4498|4497|219
1635944320000|2021-11-03 12:58:40||4498||4498||4498||4498|32
1635944330000|2021-11-03 12:58:50|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|0
1635944340000|2021-11-03 12:59:00|4499|4499|4498.5|4498|4499.5|4499|4498.5|4498|234
1635944350000|2021-11-03 12:59:10|4498|4497|4499|4497|4499|4497|4498|4496.5|2
1635944360000|2021-11-03 12:59:20|4498.5||4498.5||4499||4498.5||0
1635944370000|2021-11-03 12:59:30|4498||4498||4498||4498||0
1635944380000|2021-11-03 12:59:40|4497.5||4498||4498||4497.5||12
1635944400000|2021-11-03 13:00:00|4497.5|4496.5|4498|4496.5|4498|4496.5|4496.5|4496|815
1635944420000|2021-11-03 13:00:20|4498.5|4497|4498.5|4498|4498.5|4498|4498.5|4497|553
1635944430000|2021-11-03 13:00:30|4499|4498.5|4500|4499|4500|4499|4499|4498|1939
1635944440000|2021-11-03 13:00:40|4499.5|4498.5|4498.5|4497.5|4499.5|4498.5|4498.5|4497.5|813
1635944460000|2021-11-03 13:01:00|||||||||69
1635944470000|2021-11-03 13:01:10|4498|4497|4497.5|4497|4498|4497|4497.5|4497|308
1635944480000|2021-11-03 13:01:20|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|340
1635944490000|2021-11-03 13:01:30|4499|4497|4498.5|4497|4499|4497|4498|4497|236
1635944500000|2021-11-03 13:01:40|4498||4498||4498||4498||0
1635944520000|2021-11-03 13:02:00|||||||||118
1635944540000|2021-11-03 13:02:20|4498.5|4497.5|4499.5|4498.5|4499.5|4498.5|4498.5|4497|502
1635944560000|2021-11-03 13:02:40|4499|4497.5|4498.5|4497.5|4499.5|4497.5|4498.5|4497|30
1635944570000|2021-11-03 13:02:50|4499|4498|4499.5|4497.5|4499.5|4498|4498.5|4497.5|57
1635944580000|2021-11-03 13:03:00||4498||4498||4499||4498|10
1635944590000|2021-11-03 13:03:10|||||||||240
1635944610000|2021-11-03 13:03:30||4498.5||4498.5||4498.5||4498.5|99
1635944620000|2021-11-03 13:03:40|4500|4499|4499.5|4498.5|4500|4499|4499.5|4498.5|613
1635944630000|2021-11-03 13:03:50|4500||4499.5||4500||4499.5||0
1635944640000|2021-11-03 13:04:00|4499|4498|4497.5|4497|4499|4498|4497.5|4497|490
1635944650000|2021-11-03 13:04:10|||||||||150
1635944660000|2021-11-03 13:04:20|4498||4497.5||4498||4497.5||172
1635944680000|2021-11-03 13:04:40|4498|4497.5|4498|4497|4498.5|4497.5|4498|4497|126
1635944700000|2021-11-03 13:05:00|4497.5|4496|4497.5|4496.5|4498|4497|4497|4496|229
1635944730000|2021-11-03 13:05:30|4497|4496|4497|4496|4497|4496|4497|4496|124
1635944750000|2021-11-03 13:05:50|4496.5|4495.5|4496|4494.5|4496.5|4495.5|4496|4494|302
1635944770000|2021-11-03 13:06:10|4495.5|4494|4494|4493|4495.5|4494|4494|4493|113
1635944780000|2021-11-03 13:06:20|4493.5|4492.5|4491|4490|4493.5|4492.5|4490.5|4489.5|2778
1635944790000|2021-11-03 13:06:30|4491.5|4490.5|4491.5|4490|4491.5|4490.5|4491.5|4490|98
1635944800000|2021-11-03 13:06:40|4492|4491|4494|4492.5|4494|4492.5|4492|4491|1905
1635944820000|2021-11-03 13:07:00|4493.5|4492|4493|4492|4493.5|4492|4492.5|4492|199
1635944850000|2021-11-03 13:07:30|||||||||100
1635944880000|2021-11-03 13:08:00|||||||||193
1635944890000|2021-11-03 13:08:10|4493.5|4492.5|4495|4494|4495|4494|4493.5|4492|2518
1635944900000|2021-11-03 13:08:20|4494.5|4493.5|4494|4492|4494.5|4493.5|4494|4492|326
1635944910000|2021-11-03 13:08:30||4492.5||4492||4492.5||4492|0
1635944920000|2021-11-03 13:08:40|4493.5|4492.5|4494|4493|4494|4493|4493|4492.5|156
1635944940000|2021-11-03 13:09:00|||||||||10
1635944950000|2021-11-03 13:09:10|||||||||1
1635944960000|2021-11-03 13:09:20|4494.5|4493.5|4495|4493.5|4495|4494|4494.5|4493.5|537
1635944970000|2021-11-03 13:09:30||4494||4494||4494||4493.5|0
1635944980000|2021-11-03 13:09:40|4495.5|4494.5|4496|4494.5|4496|4494.5|4495.5|4494.5|95
1635944990000|2021-11-03 13:09:50|4496.5|4495|4496|4495|4497|4495.5|4496|4495|168
1635945000000|2021-11-03 13:10:00|4496.5|4495.5|4495|4494|4497.5|4496|4495|4493.5|2688
1635945010000|2021-11-03 13:10:10||4494.5||4494.5||4494.5||4494|83
1635945020000|2021-11-03 13:10:20||4494||4494||4494||4494|1
1635945030000|2021-11-03 13:10:30|4495.5|4494.5|4496.5|4495.5|4497|4495.5|4495.5|4494.5|2294
1635945040000|2021-11-03 13:10:40||4495||4495.5||4495.5||4494.5|0
1635945050000|2021-11-03 13:10:50|4496|4494.5|4494.5|4493.5|4496|4494.5|4494|4493|1095
1635945060000|2021-11-03 13:11:00|4495|4493|4493.5|4492.5|4495|4493|4493.5|4492.5|137
1635945080000|2021-11-03 13:11:20|4494|4493|4496|4494.5|4497|4495.5|4494|4492.5|4825
1635945090000|2021-11-03 13:11:30|4495.5|4495|4494.5|4493.5|4495.5|4495|4494.5|4493.5|120
1635945100000|2021-11-03 13:11:40|4495|4493|4494.5|4493|4495|4493|4493.5|4492.5|981
1635945110000|2021-11-03 13:11:50|4494|4492.5|4493.5|4492.5|4494|4492.5|4493.5|4492.5|22
1635945120000|2021-11-03 13:12:00|4494||4493.5||4494.5||4493.5||0
1635945150000|2021-11-03 13:12:30|||||||||221
1635945160000|2021-11-03 13:12:40|||||||||3000
1635945170000|2021-11-03 13:12:50|4493|4492|4493.5|4492|4493.5|4492.5|4492.5|4492|601
1635945180000|2021-11-03 13:13:00|4493|4492.5|4493|4492|4493|4492.5|4492|4491.5|1273
1635945190000|2021-11-03 13:13:10|4493.5|4492.5|4493.5|4492|4494.5|4493|4493|4491.5|233
1635945200000|2021-11-03 13:13:20|||||||||200
1635945220000|2021-11-03 13:13:40|||||||||3
1635945230000|2021-11-03 13:13:50|4493|4491.5|4492.5|4491|4493|4491.5|4492.5|4491|297
1635945240000|2021-11-03 13:14:00|4492|4490.5|4490.5|4489.5|4492|4490.5|4490.5|4489.5|550
1635945260000|2021-11-03 13:14:20|4491||4490.5||4491.5||4490.5||0
1635945270000|2021-11-03 13:14:30|4490|4489|4488|4486.5|4490|4489|4488|4486|514
1635945280000|2021-11-03 13:14:40|||||||||175
1635945290000|2021-11-03 13:14:50|4488.5|4487|4488|4486|4488.5|4487|4488|4486|0
1635945300000|2021-11-03 13:15:00|4487.5|4486.5|4488|4486.5|4488|4486.5|4487.5|4486.5|0
1635945330000|2021-11-03 13:15:30|4487.5|4487|4488|4487.5|4489|4488|4487|4486.5|1338
1635945340000|2021-11-03 13:15:40|||||||||68
1635945350000|2021-11-03 13:15:50|4488.5|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4488|597
1635945360000|2021-11-03 13:16:00|4490|4489|4489|4487.5|4490|4489.5|4489|4487.5|622
1635945380000|2021-11-03 13:16:20|4489.5|4488|4490.5|4489.5|4490.5|4489.5|4489.5|4488|698
1635945390000|2021-11-03 13:16:30|4490|4488.5|4490|4488.5|4490|4488.5|4490|4488.5|226
1635945420000|2021-11-03 13:17:00|4489.5||4490||4490||4489||150
1635945430000|2021-11-03 13:17:10|||||||||203
1635945450000|2021-11-03 13:17:30||4489||4489.5||4489.5||4489|3
1635945460000|2021-11-03 13:17:40|4490.5||4490.5||4491||4490.5||179
1635945470000|2021-11-03 13:17:50|4491|4490|4491.5|4490|4491.5|4490|4491|4490|150
1635945480000|2021-11-03 13:18:00|||||||||236
1635945490000|2021-11-03 13:18:10|||||||||277
1635945500000|2021-11-03 13:18:20|4491|4490.5|4491|4490|4491|4490.5|4491|4490|188
1635945510000|2021-11-03 13:18:30|4490.5|4490.5|4491|4490.5|4491|4490.5|4490.5|4490.5|31
1635945520000|2021-11-03 13:18:40|4491.5||4491||4491.5||4491||143
1635945530000|2021-11-03 13:18:50|4491.5|4491|4491.5|4490.5|4492|4491|4491.5|4490.5|170
1635945540000|2021-11-03 13:19:00|||||||||64
1635945550000|2021-11-03 13:19:10|4491|4490|4490|4489|4491.5|4490|4489.5|4489|835
1635945570000|2021-11-03 13:19:30|4490.5|4488.5|4490|4489|4490.5|4489|4489|4488.5|590
1635945580000|2021-11-03 13:19:40|4490.5||4490||4490.5||4490||87
1635945600000|2021-11-03 13:20:00|4489.5|4489.5|4490|4489|4490|4489.5|4489.5|4489|685
1635945610000|2021-11-03 13:20:10|4489.5||4489.5||4489.5||4489.5||0
1635945620000|2021-11-03 13:20:20|4489|4488.5|4489.5|4488.5|4489.5|4489|4489|4488|290
1635945630000|2021-11-03 13:20:30||4489||4489||4489||4489|2
1635945640000|2021-11-03 13:20:40|4490|4489.5|4490|4489|4490.5|4489.5|4490|4489|909
1635945650000|2021-11-03 13:20:50|4489.5|4488.5|4489|4488.5|4489.5|4489|4489|4488.5|289
1635945660000|2021-11-03 13:21:00|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|138
1635945680000|2021-11-03 13:21:20|4487.5|4487|4487|4486.5|4488|4487|4487|4486|738
1635945690000|2021-11-03 13:21:30|||||||||13
1635945700000|2021-11-03 13:21:40|4487.5|4486|4488|4487|4488|4487|4487.5|4486|662
1635945710000|2021-11-03 13:21:50|4488.5|4487.5|4489|4488|4489|4488.5|4488.5|4487|1022
1635945720000|2021-11-03 13:22:00|4488.5|4487.5|4488.5|4487|4489|4488|4488|4487|244
1635945730000|2021-11-03 13:22:10|4488||4488||4488.5||4488||150
1635945740000|2021-11-03 13:22:20|4487.5|4486.5|4486|4485|4488|4486.5|4485.5|4484.5|4462
1635945750000|2021-11-03 13:22:30|4485.5|4484.5|4486.5|4485|4486.5|4485.5|4485|4484|1410
1635945760000|2021-11-03 13:22:40|4487|4485.5|4486|4484.5|4487.5|4486.5|4486|4484.5|310
1635945770000|2021-11-03 13:22:50|4486.5|4485|4486.5|4485|4486.5|4485|4486.5|4485|0
1635945780000|2021-11-03 13:23:00|4486||4486||4486||4486||0
1635945790000|2021-11-03 13:23:10|4486.5||4486.5||4486.5||4486.5||0
1635945810000|2021-11-03 13:23:30|4487|4485.5|4487.5|4486.5|4487.5|4486.5|4487|4485.5|752
1635945830000|2021-11-03 13:23:50|||||||||140
1635945840000|2021-11-03 13:24:00|4488|4487|4488|4487|4488|4487.5|4488|4487|140
1635945850000|2021-11-03 13:24:10|||||||||150
1635945860000|2021-11-03 13:24:20|4488.5|4487.5|4489|4488|4489|4488|4488.5|4487|384
1635945870000|2021-11-03 13:24:30||4487.5||4488||4488||4487.5|1
1635945890000|2021-11-03 13:24:50|4489.5|4488.5|4488.5|4487.5|4489.5|4488.5|4488|4487|846
1635945900000|2021-11-03 13:25:00|4488|4487|4489|4488|4489|4488|4487.5|4486.5|3653
1635945910000|2021-11-03 13:25:10|4489.5|4488.5|4490|4488.5|4490|4488.5|4489|4488.5|307
1635945920000|2021-11-03 13:25:20|4489.5|4489|4492|4491|4492.5|4491|4489.5|4488.5|2575
1635945930000|2021-11-03 13:25:30|4492.5|4490.5|4492|4491|4492.5|4491|4491|4490|1140
1635945960000|2021-11-03 13:26:00|4492.5|4491.5|4492.5|4492|4492.5|4492|4492.5|4491.5|457
1635945980000|2021-11-03 13:26:20|4493|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492.5|356
1635945990000|2021-11-03 13:26:30|4493|4492|4492|4491|4493|4492|4492|4491|642
1635946000000|2021-11-03 13:26:40|4491.5|4490.5|4489|4488.5|4492|4490.5|4489|4488|3255
1635946010000|2021-11-03 13:26:50|4489.5|4489.5|4489.5|4488.5|4490|4489.5|4489.5|4488.5|609
1635946020000|2021-11-03 13:27:00|4490|4489|4490|4488.5|4490.5|4490|4490|4488.5|2173
1635946040000|2021-11-03 13:27:20|||||||||3
1635946050000|2021-11-03 13:27:30|||||||||4
1635946070000|2021-11-03 13:27:50|||||||||90
1635946080000|2021-11-03 13:28:00||4489||4489||4489||4488.5|465
1635946090000|2021-11-03 13:28:10|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4488.5|4487.5|470
1635946120000|2021-11-03 13:28:40|4489|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|455
1635946130000|2021-11-03 13:28:50|4489|4488|4486.5|4486|4489|4488|4486.5|4485.5|587
1635946140000|2021-11-03 13:29:00|4487||4487||4487||4487||0
1635946150000|2021-11-03 13:29:10|4486.5|4485.5|4487.5|4486|4487.5|4486.5|4486|4485.5|700
1635946160000|2021-11-03 13:29:20||4486.5||4486.5||4486.5||4486.5|0
1635946180000|2021-11-03 13:29:40|4488|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487|371
1635946190000|2021-11-03 13:29:50|4488|4487|4488|4486.5|4488.5|4487|4486.5|4486|3665
1635946200000|2021-11-03 13:30:00|4488.5|4487.5|4488.5|4487.5|4490|4488.5|4487.5|4486.5|4957
1635946210000|2021-11-03 13:30:10|4488|4487|4490|4488.5|4490|4488.5|4486.5|4485.5|1038
1635946220000|2021-11-03 13:30:20|4489.5|4488|4488.5|4487.5|4490|4488|4487.5|4487|1734
1635946230000|2021-11-03 13:30:30|4489|4488|4490|4489.5|4490|4489.5|4489|4488|409
1635946240000|2021-11-03 13:30:40|4490.5|4489|4490|4488.5|4490.5|4490|4490|4488.5|1750
1635946250000|2021-11-03 13:30:50|4490.5|4489|4489.5|4488.5|4493.5|4491.5|4489.5|4488.5|7220
1635946260000|2021-11-03 13:31:00|4490|4489|4490|4489|4493|4491.5|4488.5|4487.5|12488
1635946270000|2021-11-03 13:31:10|4491|4489.5|4489|4488|4491|4490|4489|4488|970
1635946280000|2021-11-03 13:31:20|4489.5|4487.5|4486|4484|4489.5|4487.5|4484.5|4483|784
1635946290000|2021-11-03 13:31:30|4485.5|4483.5|4487|4485|4487|4485.5|4485|4483.5|1012
1635946300000|2021-11-03 13:31:40|4486.5|4484.5|4487|4486|4487|4486|4485.5|4484.5|233
1635946310000|2021-11-03 13:31:50|4487.5|4485|4485|4483.5|4487.5|4485|4485|4483.5|598
1635946320000|2021-11-03 13:32:00|4484.5|4483|4483.5|4482.5|4485|4484|4483.5|4482.5|686
1635946330000|2021-11-03 13:32:10|4483|4482|4483|4482|4483.5|4482.5|4482.5|4481|215
1635946340000|2021-11-03 13:32:20|4483.5|4482.5|4486|4484.5|4486|4484.5|4483.5|4481.5|770
1635946350000|2021-11-03 13:32:30|4486.5|4485|4488|4486.5|4488|4487.5|4486.5|4485|180
1635946360000|2021-11-03 13:32:40|4487.5|4487|4487|4485.5|4488|4487.5|4485.5|4485|1125
1635946370000|2021-11-03 13:32:50|4486.5|4485|4486.5|4485|4487|4485.5|4485.5|4485|0
1635946380000|2021-11-03 13:33:00|4486|4484.5|4486.5|4485|4486.5|4485.5|4485|4484|1348
1635946390000|2021-11-03 13:33:10|4487|4485.5|4486.5|4484.5|4487|4486|4485.5|4484|1551
1635946400000|2021-11-03 13:33:20|4487|4485|4486.5|4485.5|4488.5|4487.5|4486.5|4484.5|2015
1635946410000|2021-11-03 13:33:30|4486|4485|4488|4486.5|4488|4486.5|4486|4485|17
1635946420000|2021-11-03 13:33:40|4488.5|4487|4489|4487.5|4489.5|4488.5|4488|4486.5|896
1635946430000|2021-11-03 13:33:50|4488.5|4488.5|4487|4485.5|4488.5|4488.5|4487|4485.5|762
1635946440000|2021-11-03 13:34:00|4487.5|4486|4489|4487.5|4490|4488.5|4487.5|4485.5|2545
1635946450000|2021-11-03 13:34:10|4489.5|4488|4489.5|4488|4490|4488|4489|4487.5|675
1635946460000|2021-11-03 13:34:20|4490|4488.5|4491|4489|4491|4489.5|4488|4487|3073
1635946470000|2021-11-03 13:34:30|4491.5|4489.5|4491|4489.5|4491.5|4490|4491|4489|0
1635946480000|2021-11-03 13:34:40|4490.5|4489|4492.5|4491|4493|4491.5|4489|4487.5|1140
1635946490000|2021-11-03 13:34:50|4492|4490.5|4492.5|4490.5|4492.5|4491|4491.5|4490|0
1635946500000|2021-11-03 13:35:00|4492|4490|4489|4488|4492|4490.5|4488.5|4487.5|749
1635946510000|2021-11-03 13:35:10|4489.5|4487.5|4489|4487.5|4490|4489|4489|4487.5|420
1635946520000|2021-11-03 13:35:20|4488.5|4488|4489.5|4488|4490|4488|4488.5|4487.5|618
1635946530000|2021-11-03 13:35:30|4489|4487.5|4489.5|4488.5|4489.5|4488.5|4489|4487.5|0
1635946540000|2021-11-03 13:35:40|4490|4489|4488.5|4487.5|4490.5|4489.5|4488.5|4487.5|766
1635946550000|2021-11-03 13:35:50|4489|4488|4487.5|4486|4489.5|4488|4487|4486|688
1635946560000|2021-11-03 13:36:00|4488|4486.5|4487.5|4486|4488|4486.5|4487|4485.5|292
1635946570000|2021-11-03 13:36:10|4487|4485.5|4486|4485.5|4487|4485.5|4484.5|4484|985
1635946580000|2021-11-03 13:36:20|4487|4486|4487.5|4486|4488|4486.5|4486.5|4485|896
1635946590000|2021-11-03 13:36:30|4487|4485.5|4488|4486.5|4488|4487|4487|4485.5|81
1635946600000|2021-11-03 13:36:40|4488.5|4487|4490.5|4489|4490.5|4489|4488.5|4487|423
1635946610000|2021-11-03 13:36:50|4490|4488.5|4487.5|4486.5|4490|4488.5|4487.5|4486|613
1635946620000|2021-11-03 13:37:00|4488|4486|4489.5|4487.5|4489.5|4488|4488|4486|21
1635946630000|2021-11-03 13:37:10|4489|4488|4490.5|4489.5|4490.5|4489.5|4489|4487.5|432
1635946640000|2021-11-03 13:37:20|4491|4490|4491.5|4489.5|4492|4490.5|4491|4489.5|502
1635946650000|2021-11-03 13:37:30|4492|4490|4492.5|4490.5|4492.5|4490.5|4492|4490|77
1635946660000|2021-11-03 13:37:40|4493|4491|4492.5|4490.5|4493|4491.5|4492|4490.5|90
1635946670000|2021-11-03 13:37:50|4492|4491.5|4492.5|4490.5|4492.5|4491.5|4492|4490.5|287
1635946680000|2021-11-03 13:38:00|4493|4491|4494.5|4493.5|4494.5|4494|4493|4491|565
1635946690000|2021-11-03 13:38:10|4495|4494|4495.5|4494|4496|4495|4495|4493.5|1460
1635946700000|2021-11-03 13:38:20|4495|4493.5|4495|4493.5|4495.5|4493.5|4494.5|4493.5|100
1635946710000|2021-11-03 13:38:30|4494.5|4492.5|4495|4494|4495|4494|4493.5|4492.5|3673
1635946720000|2021-11-03 13:38:40|4495.5|4494.5|4496.5|4495|4496.5|4495.5|4495|4494|2864
1635946730000|2021-11-03 13:38:50|4496|4495.5|4497|4495.5|4497|4496.5|4496|4494.5|2245
1635946740000|2021-11-03 13:39:00|4496.5|4496|4498|4496.5|4498|4497|4496.5|4495.5|3844
1635946750000|2021-11-03 13:39:10|4498.5|4497|4502|4500.5|4502.5|4501.5|4498.5|4497|5621
1635946760000|2021-11-03 13:39:20|4501.5|4500|4500|4498.5|4501.5|4500.5|4499.5|4498|6576
1635946770000|2021-11-03 13:39:30|4500.5|4499|4500|4498.5|4501|4499.5|4500|4498.5|280
1635946780000|2021-11-03 13:39:40|4499.5|4498|4498|4497|4499.5|4498.5|4498|4496.5|3775
1635946790000|2021-11-03 13:39:50|4498.5|4497.5|4498.5|4498|4499|4498|4498|4497|5145
1635946800000|2021-11-03 13:40:00|4498|4497.5|4494|4492.5|4498.5|4497.5|4493.5|4492|3409
1635946810000|2021-11-03 13:40:10|4493.5|4493.5|4495.5|4494.5|4495.5|4494.5|4493.5|4492.5|1473
1635946820000|2021-11-03 13:40:20|4495|4493.5|4497.5|4496.5|4498|4497|4494|4492.5|3710
1635946830000|2021-11-03 13:40:30|4498|4496|4495|4494|4498|4497|4495|4494|5042
1635946840000|2021-11-03 13:40:40|4495.5|4494.5|4494|4492.5|4496|4495|4493.5|4492.5|1945
1635946850000|2021-11-03 13:40:50|4493.5|4492|4492.5|4491.5|4493.5|4492|4491.5|4490|1393
1635946860000|2021-11-03 13:41:00|4492|4491|4492.5|4491|4494|4493|4492|4490.5|2256
1635946870000|2021-11-03 13:41:10|4492|4491.5|4494|4493|4494.5|4493.5|4492|4491.5|586
1635946880000|2021-11-03 13:41:20|4494.5|4492.5|4492.5|4491.5|4494.5|4493|4492.5|4491|201
1635946890000|2021-11-03 13:41:30|4493|4491|4491.5|4490|4493|4492.5|4491|4489.5|4208
1635946900000|2021-11-03 13:41:40|4491|4491|4492|4491|4492.5|4491.5|4491|4490|1562
1635946910000|2021-11-03 13:41:50|4492.5|4491.5|4491.5|4490|4492.5|4491.5|4491.5|4490|274
1635946920000|2021-11-03 13:42:00|4491|4489.5|4490|4488.5|4491|4489.5|4489.5|4488.5|808
1635946930000|2021-11-03 13:42:10|4489.5|4489|4489.5|4488|4489.5|4489|4489|4487.5|524
1635946940000|2021-11-03 13:42:20|4489|4488.5|4491.5|4490.5|4491.5|4490.5|4489|4488|361
1635946950000|2021-11-03 13:42:30|4491|4491|4493|4492.5|4493|4492.5|4491|4491|1042
1635946960000|2021-11-03 13:42:40|4492.5|4492|4489.5|4488|4492.5|4492|4489|4488|744
1635946970000|2021-11-03 13:42:50|4490|4488.5|4491|4489.5|4491|4490|4489.5|4488|591
1635946980000|2021-11-03 13:43:00|4490.5|4489|4489|4488|4491|4489.5|4488.5|4487.5|100
1635946990000|2021-11-03 13:43:10|4488.5|4487|4490|4489|4490|4489|4487.5|4486|170
1635947000000|2021-11-03 13:43:20|4490.5|4489.5|4490.5|4489|4491|4490.5|4490|4489|103
1635947010000|2021-11-03 13:43:30|4490|4488.5|4488.5|4487|4490|4488.5|4488.5|4487|135
1635947020000|2021-11-03 13:43:40|4488|4486.5|4487.5|4486|4488.5|4486.5|4487|4486|78
1635947030000|2021-11-03 13:43:50|4487|4485.5|4487|4486|4487.5|4486|4487|4485.5|45
1635947050000|2021-11-03 13:44:10|4487.5|4486.5|4486.5|4485.5|4487.5|4487|4486.5|4485.5|905
1635947060000|2021-11-03 13:44:20|4487|4486|4487.5|4486.5|4488|4487|4487|4486|542
1635947070000|2021-11-03 13:44:30|4487|4486|4486.5|4485|4487.5|4486|4486.5|4485|976
1635947080000|2021-11-03 13:44:40|4486|4484.5|4486|4485|4486.5|4485|4485.5|4484.5|79
1635947090000|2021-11-03 13:44:50|4485.5|4485.5|4486.5|4485.5|4487|4486|4485.5|4485|537
1635947100000|2021-11-03 13:45:00|4487|4484.5|4485|4483.5|4487|4485|4484.5|4483|660
1635947110000|2021-11-03 13:45:10|4485.5|4484|4486.5|4485|4486.5|4485|4485.5|4483.5|37
1635947120000|2021-11-03 13:45:20|4486|4485.5|4486.5|4485|4486.5|4485.5|4486|4485|0
1635947130000|2021-11-03 13:45:30|4486|4484.5|4485|4484|4486|4484.5|4484.5|4483.5|150
1635947140000|2021-11-03 13:45:40|4485.5|4484.5|4484.5|4483.5|4485.5|4485|4484.5|4483.5|554
1635947150000|2021-11-03 13:45:50|4485|4484|4484|4483|4485|4484.5|4483.5|4483|1079
1635947160000|2021-11-03 13:46:00|4484.5|4483.5|4486.5|4485.5|4486.5|4485.5|4484.5|4483.5|1516
1635947170000|2021-11-03 13:46:10|4487|4486|4486.5|4486|4487|4486.5|4486.5|4485|1568
1635947180000|2021-11-03 13:46:20|4487|4486.5|4487.5|4485.5|4488.5|4487.5|4487|4485.5|192
1635947190000|2021-11-03 13:46:30|4487|4486|4485|4484|4487.5|4486|4484.5|4484|1445
1635947200000|2021-11-03 13:46:40|4484.5|4483.5|4484|4482.5|4484.5|4484|4483.5|4482.5|332
1635947210000|2021-11-03 13:46:50|4484.5|4483|4484|4483|4485|4483.5|4483.5|4483|106
1635947220000|2021-11-03 13:47:00|4484.5|4483.5|4482.5|4481|4485|4483.5|4481.5|4480.5|1482
1635947230000|2021-11-03 13:47:10|4482|4481.5|4483|4482|4484.5|4483|4481.5|4481|1044
1635947240000|2021-11-03 13:47:20|4482.5|4481.5|4484|4482.5|4484.5|4483|4482.5|4481|1275
1635947250000|2021-11-03 13:47:30|4484.5|4483|4483|4481.5|4484.5|4483.5|4482.5|4481.5|257
1635947260000|2021-11-03 13:47:40|4482.5|4481|4481|4480|4483|4481.5|4481|4480|394
1635947270000|2021-11-03 13:47:50|4480.5|4479.5|4480|4478|4481|4479.5|4479|4477.5|617
1635947280000|2021-11-03 13:48:00|4479.5|4477.5|4480.5|4479.5|4480.5|4479.5|4479|4477.5|2469
1635947290000|2021-11-03 13:48:10|4480|4479|4480.5|4479|4480.5|4479.5|4480|4479|1511
1635947300000|2021-11-03 13:48:20|4480|4479.5|4480.5|4479|4482|4481.5|4480|4479|2496
1635947310000|2021-11-03 13:48:30|4480|4478.5|4477.5|4476.5|4480|4478.5|4477.5|4476.5|972
1635947320000|2021-11-03 13:48:40|4478|4477.5|4478|4477|4478.5|4477.5|4477|4476.5|1259
1635947330000|2021-11-03 13:48:50|4477.5|4477.5|4479.5|4478|4479.5|4478.5|4477.5|4477|488
1635947340000|2021-11-03 13:49:00|4480|4478.5|4479|4478|4480|4479|4478.5|4478|1442
1635947350000|2021-11-03 13:49:10|4479.5|4478.5|4480.5|4479.5|4480.5|4479.5|4479|4478|1342
1635947360000|2021-11-03 13:49:20|4480|4479|4480|4478.5|4480.5|4479.5|4479.5|4478.5|243
1635947370000|2021-11-03 13:49:30|4479.5|4479|4480.5|4479.5|4480.5|4479.5|4479.5|4478.5|500
1635947380000|2021-11-03 13:49:40|4480|4479|4479|4477.5|4480|4479|4479|4477.5|305
1635947390000|2021-11-03 13:49:50|4478.5|4478|4477.5|4476|4480|4478.5|4477.5|4476|745
1635947400000|2021-11-03 13:50:00|4478|4476.5|4477.5|4476.5|4478.5|4477.5|4477.5|4476.5|127
1635947410000|2021-11-03 13:50:10|4478|4477|4476.5|4476|4478|4477|4476.5|4476|831
1635947420000|2021-11-03 13:50:20|4476|4475.5|4476|4475|4476.5|4475.5|4475|4474|4685
1635947430000|2021-11-03 13:50:30|4475.5|4475.5|4476.5|4475|4476.5|4475.5|4475.5|4475|669
1635947440000|2021-11-03 13:50:40|4476|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475.5|432
1635947450000|2021-11-03 13:50:50|4476|4475|4475|4473.5|4476|4475.5|4474.5|4473|896
1635947460000|2021-11-03 13:51:00|4474.5|4474|4474.5|4472.5|4474.5|4474|4474|4472|334
1635947470000|2021-11-03 13:51:10|4475|4473|4476|4474.5|4476|4474.5|4474.5|4473|563
1635947480000|2021-11-03 13:51:20|4475.5|4474|4475.5|4474|4475.5|4474|4474.5|4473|322
1635947490000|2021-11-03 13:51:30|4476|4474.5|4475.5|4474.5|4477|4476.5|4475.5|4474.5|1484
1635947500000|2021-11-03 13:51:40|4476|4475|4476.5|4475|4476.5|4475|4475.5|4474.5|0
1635947510000|2021-11-03 13:51:50|4476|4474.5|4476|4474.5|4477.5|4477|4476|4474.5|1047
1635947520000|2021-11-03 13:52:00|4476.5|4475|4477|4475.5|4477|4476|4476|4474.5|292
1635947530000|2021-11-03 13:52:10|4477.5|4476|4479.5|4478|4479.5|4478.5|4477.5|4476|1058
1635947540000|2021-11-03 13:52:20|4479|4477.5|4478.5|4477.5|4479|4477.5|4478|4476.5|825
1635947550000|2021-11-03 13:52:30|4478|4476.5|4477|4475.5|4478|4476.5|4476.5|4475.5|218
1635947560000|2021-11-03 13:52:40|4476.5|4475|4476|4475|4477|4475.5|4475.5|4474.5|625
1635947570000|2021-11-03 13:52:50|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475|29
1635947580000|2021-11-03 13:53:00|4476|4475|4475.5|4474.5|4476|4475.5|4475|4474|146
1635947590000|2021-11-03 13:53:10|4476|4475|4478|4477|4478|4477|4476|4475|881
1635947600000|2021-11-03 13:53:20|4477.5|4476|4477.5|4476|4477.5|4476|4477|4475.5|24
1635947610000|2021-11-03 13:53:30|4477|4475|4477|4475.5|4477.5|4475.5|4476.5|4475|1578
1635947620000|2021-11-03 13:53:40|4476.5|4474.5|4477|4476|4477.5|4476|4475.5|4474.5|2219
1635947630000|2021-11-03 13:53:50|4476.5|4475.5|4475.5|4475|4477|4476|4475.5|4474.5|190
1635947640000|2021-11-03 13:54:00|4476.5|4475.5|4478|4477|4478.5|4477|4476.5|4475.5|804
1635947650000|2021-11-03 13:54:10|4478.5|4476.5|4480.5|4479|4481.5|4480|4478.5|4476.5|305
1635947660000|2021-11-03 13:54:20|4481|4479.5|4482.5|4481|4482.5|4481|4481|4479.5|714
1635947670000|2021-11-03 13:54:30|4482|4480.5|4480.5|4479|4482.5|4480.5|4480.5|4479|2809
1635947680000|2021-11-03 13:54:40|4480|4478.5|4479.5|4478|4480|4478.5|4479|4477.5|755
1635947690000|2021-11-03 13:54:50|4480|4478.5|4479|4477|4481|4479|4479|4477|183
1635947700000|2021-11-03 13:55:00|4479.5|4477.5|4480.5|4479|4481|4480|4479.5|4477.5|312
1635947710000|2021-11-03 13:55:10|4481|4479.5|4481|4480|4481|4480|4481|4479.5|0
1635947720000|2021-11-03 13:55:20|4480.5|4479.5|4481|4479.5|4481|4480|4480.5|4479|29
1635947730000|2021-11-03 13:55:30|4480.5|4479|4481|4480|4481|4480|4480.5|4479|0
1635947740000|2021-11-03 13:55:40||4479.5||4480||4480||4479|0
1635947750000|2021-11-03 13:55:50|4480.5|4479.5|4481|4480|4481|4480|4480|4479.5|886
1635947760000|2021-11-03 13:56:00|4481.5|4480.5|4483|4481.5|4483|4481.5|4481|4480.5|2305
1635947770000|2021-11-03 13:56:10|4482.5||4482.5||4482.5||4482.5||0
1635947780000|2021-11-03 13:56:20|4483|4482|4482.5|4481.5|4483|4482|4482.5|4481.5|159
1635947790000|2021-11-03 13:56:30|4483|4482|4484.5|4483|4485|4483|4483|4482|1948
1635947800000|2021-11-03 13:56:40|4484|4482.5|4482.5|4481.5|4484|4482.5|4482.5|4481.5|465
1635947810000|2021-11-03 13:56:50|4483.5|4482|4483.5|4482|4483.5|4482.5|4483|4481.5|972
1635947820000|2021-11-03 13:57:00|4483|4481.5|4483.5|4482.5|4483.5|4482.5|4482|4481|945
1635947830000|2021-11-03 13:57:10|||||||||144
1635947840000|2021-11-03 13:57:20|4484|4483|4485|4484|4485.5|4484|4484|4483|980
1635947850000|2021-11-03 13:57:30|4484.5|4483.5|4484|4483.5|4486|4484.5|4484|4483|1942
1635947860000|2021-11-03 13:57:40|4483.5|4483|4484|4483|4484|4483|4483.5|4483|185
1635947870000|2021-11-03 13:57:50|4485|4483.5|4484.5|4483|4485.5|4484.5|4484.5|4483|1736
1635947890000|2021-11-03 13:58:10|4484|4482.5|4484|4482.5|4485|4483.5|4483.5|4482.5|1847
1635947900000|2021-11-03 13:58:20|4484.5|4483|4484.5|4483|4484.5|4483|4484.5|4482.5|200
1635947910000|2021-11-03 13:58:30|4484|4482.5|4486|4485|4486|4485|4484|4482.5|3488
1635947920000|2021-11-03 13:58:40|4485.5|4484.5|4485.5|4484|4486|4485|4485|4484|703
1635947930000|2021-11-03 13:58:50|4485|4484.5|4484.5|4483|4485|4485|4484|4482.5|2222
1635947940000|2021-11-03 13:59:00|4485|4482.5|4484|4482.5|4485|4482.5|4483.5|4482.5|252
1635947960000|2021-11-03 13:59:20|4483.5||4484||4484||4483.5||150
1635947970000|2021-11-03 13:59:30|4483.5|4483|4483.5|4482.5|4483.5|4483|4483.5|4482.5|395
1635947980000|2021-11-03 13:59:40|4483||4483.5||4483.5||4483||95
1635947990000|2021-11-03 13:59:50|4483|4482|4483|4482|4483.5|4483|4482.5|4481.5|1774
1635948000000|2021-11-03 14:00:00|4481.5|4481.5|4485|4483.5|4485|4483.5|4481.5|4481|2161
1635948010000|2021-11-03 14:00:10|4484.5|4483|4486|4484.5|4486|4485|4484|4483|2015
1635948020000|2021-11-03 14:00:20|4485.5|4485|4483.5|4481.5|4485.5|4485|4483.5|4481.5|354
1635948030000|2021-11-03 14:00:30|4483||4482.5||4483.5||4482.5||102
1635948040000|2021-11-03 14:00:40|4482|4481|4481|4480|4482|4481|4481|4480|773
1635948050000|2021-11-03 14:00:50|4480.5|4479.5|4480.5|4479|4480.5|4479.5|4480|4479|471
1635948060000|2021-11-03 14:01:00|4480|4478|4479.5|4478.5|4480|4478.5|4479.5|4478|392
1635948070000|2021-11-03 14:01:10|4479|4477.5|4476|4475|4479|4478.5|4475|4474|1134
1635948080000|2021-11-03 14:01:20|4476.5|4475.5|4476|4475.5|4476.5|4475.5|4476|4475|485
1635948090000|2021-11-03 14:01:30|4476.5||4476.5||4476.5||4476.5||206
1635948100000|2021-11-03 14:01:40||4476||4475.5||4476||4475.5|0
1635948110000|2021-11-03 14:01:50|4477|4476|4477.5|4476|4477.5|4476|4477|4476|368
1635948120000|2021-11-03 14:02:00|4478|4476.5|4480|4478.5|4480.5|4479.5|4477.5|4476.5|2875
1635948130000|2021-11-03 14:02:10|4479.5|4478|4477|4476|4479.5|4478|4477|4475.5|1064
1635948140000|2021-11-03 14:02:20|4477.5|4476.5|4479.5|4478|4479.5|4478|4477.5|4476.5|323
1635948150000|2021-11-03 14:02:30|4479|4478.5|4481|4479.5|4481|4480|4479|4478.5|556
1635948160000|2021-11-03 14:02:40|4481.5|4479|4481|4480|4482|4480.5|4480.5|4479|97
1635948170000|2021-11-03 14:02:50|4480.5|4479.5|4480|4478.5|4481|4480|4479.5|4478|798
1635948180000|2021-11-03 14:03:00|4479.5|4478|4481|4479.5|4481|4479.5|4479.5|4478|245
1635948190000|2021-11-03 14:03:10|4481.5|4480|4483|4482|4483.5|4482.5|4481|4480|727
1635948200000|2021-11-03 14:03:20|4483.5|4481.5|4485|4483.5|4485.5|4484.5|4483.5|4481.5|2281
1635948210000|2021-11-03 14:03:30|4485.5|4484|4485.5|4484.5|4485.5|4484.5|4485|4483.5|586
1635948220000|2021-11-03 14:03:40|4485|4484|4487|4486|4487|4486.5|4485|4484|1017
1635948230000|2021-11-03 14:03:50|4486.5|4485.5|4487|4486|4487|4486|4486.5|4485.5|599
1635948240000|2021-11-03 14:04:00|4486.5|4485.5|4487.5|4486.5|4487.5|4486.5|4486|4485.5|800
1635948250000|2021-11-03 14:04:10|4488|4487|4487.5|4486|4489|4487.5|4486.5|4485.5|593
1635948260000|2021-11-03 14:04:20|4488|4486.5|4487|4486|4488|4487|4487|4486|2102
1635948270000|2021-11-03 14:04:30|4486.5|4485.5|4486|4485|4486.5|4485.5|4486|4484.5|1176
1635948280000|2021-11-03 14:04:40|4485.5|4484.5|4484|4483|4485.5|4484.5|4484|4483|1071
1635948290000|2021-11-03 14:04:50|4483.5|4482|4484|4483|4484|4483|4483|4481|1259
1635948300000|2021-11-03 14:05:00|4484.5||4484||4484.5||4484||58
1635948310000|2021-11-03 14:05:10|4484.5|4483.5|4485|4484|4485|4484|4484.5|4483|249
1635948320000|2021-11-03 14:05:20|4484.5||4484.5||4485||4484.5||0
1635948330000|2021-11-03 14:05:30|4484|4483.5|4485|4484|4485|4484|4484|4483.5|616
1635948340000|2021-11-03 14:05:40|4484.5|4484.5|4485|4483.5|4486|4485|4484.5|4483.5|1835
1635948350000|2021-11-03 14:05:50|4485.5|4484|4484.5|4483.5|4485.5|4484|4484.5|4483.5|661
1635948360000|2021-11-03 14:06:00|4484|4483|4483.5|4482|4484|4483|4482.5|4481.5|567
1635948370000|2021-11-03 14:06:10|4484||4483.5||4484||4483.5||0
1635948380000|2021-11-03 14:06:20|4483||4483||4483||4482.5||0
1635948390000|2021-11-03 14:06:30|4482.5|4481.5|4482.5|4481|4482.5|4482|4482|4481|424
1635948400000|2021-11-03 14:06:40|4482||4482||4482||4482||5
1635948410000|2021-11-03 14:06:50|4482.5|4481.5|4483|4482|4483|4482|4482.5|4481.5|367
1635948420000|2021-11-03 14:07:00|4482.5|4481.5|4481|4480|4483|4481.5|4480.5|4479|2116
1635948430000|2021-11-03 14:07:10|4481.5|4480.5|4482|4481|4482|4481.5|4481.5|4480.5|654
1635948440000|2021-11-03 14:07:20|4482.5||4482||4482.5||4482||0
1635948450000|2021-11-03 14:07:30|4481.5|4480.5|4481.5|4481|4481.5|4481|4481.5|4480|595
1635948460000|2021-11-03 14:07:40|4481|4480|4480.5|4479|4481|4480|4480|4479|810
1635948470000|2021-11-03 14:07:50|4480||4480||4480||4480||0
1635948480000|2021-11-03 14:08:00|4479.5|4478|4479.5|4478|4479.5|4478|4479.5|4478|553
1635948490000|2021-11-03 14:08:10|4480|4478.5|4480|4479|4480|4479|4480|4478.5|105
1635948500000|2021-11-03 14:08:20|4480.5|4479.5|4481|4479.5|4481.5|4480.5|4480.5|4479.5|4277
1635948510000|2021-11-03 14:08:30|4480.5|4479|4478.5|4477|4480.5|4479.5|4477|4476.5|2185
1635948520000|2021-11-03 14:08:40|4478|4476.5|4478|4477|4478.5|4477|4477.5|4476.5|462
1635948530000|2021-11-03 14:08:50|4478.5|4477.5|4479.5|4478|4480|4479|4478.5|4477.5|702
1635948540000|2021-11-03 14:09:00|4479|4477.5|4479|4477.5|4479.5|4478|4478.5|4477.5|20
1635948550000|2021-11-03 14:09:10|4478.5|4478|4478.5|4478|4479|4478|4478.5|4477.5|0
1635948560000|2021-11-03 14:09:20|4478|4477.5|4478.5|4477.5|4478.5|4477.5|4478|4477.5|43
1635948580000|2021-11-03 14:09:40|4478|4477|4479.5|4479|4479.5|4479|4477.5|4476.5|5194
1635948590000|2021-11-03 14:09:50|4479|4478.5|4478.5|4477|4479.5|4478.5|4478|4477|2646
1635948600000|2021-11-03 14:10:00|4478|4477.5|4478|4477.5|4478.5|4477.5|4478|4477|22
1635948610000|2021-11-03 14:10:10|4478.5|4477|4478|4477|4478.5|4477|4477.5|4477|320
1635948620000|2021-11-03 14:10:20|4477.5|4476.5|4477|4476|4478|4476.5|4477|4475.5|551
1635948630000|2021-11-03 14:10:30|4476.5|4476.5|4477|4475.5|4477|4476.5|4476|4475|3749
1635948640000|2021-11-03 14:10:40|4477.5|4476|4477|4476.5|4477.5|4477|4477|4476|643
1635948650000|2021-11-03 14:10:50|4476.5|4476|4475.5|4474|4476.5|4476|4475|4474|707
1635948660000|2021-11-03 14:11:00|4475|4473.5|4474.5|4473|4475.5|4473.5|4474.5|4473|0
1635948670000|2021-11-03 14:11:10|4475|4473.5|4475|4474|4476|4475|4475|4473.5|286
1635948680000|2021-11-03 14:11:20|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|122
1635948690000|2021-11-03 14:11:30|4476.5|4475.5|4475.5|4474|4476.5|4475.5|4475|4474|2895
1635948700000|2021-11-03 14:11:40|4475|4473.5|4475|4474|4475.5|4474|4475|4473.5|0
1635948710000|2021-11-03 14:11:50|4474.5|4473.5|4474.5|4473|4475|4473.5|4473|4472|998
1635948720000|2021-11-03 14:12:00|4474|4473.5|4474.5|4473.5|4475|4474|4474|4472.5|886
1635948730000|2021-11-03 14:12:10|4475|4474|4473.5|4472|4475|4474|4472.5|4471.5|3668
1635948740000|2021-11-03 14:12:20|4473|4472.5|4472.5|4471.5|4473|4472.5|4472.5|4471.5|223
1635948750000|2021-11-03 14:12:30|4472|4471|4471|4470|4473|4472|4471|4470|1342
1635948760000|2021-11-03 14:12:40|4470.5|4469.5|4471.5|4470.5|4471.5|4471|4470.5|4469|1656
1635948770000|2021-11-03 14:12:50|4471|4470|4472|4470.5|4472|4470.5|4470.5|4470|2699
1635948780000|2021-11-03 14:13:00|4472.5|4471|4472|4470.5|4472.5|4471.5|4471.5|4470.5|447
1635948790000|2021-11-03 14:13:10|4472.5|4471|4473.5|4473|4473.5|4473|4472.5|4471|72113
1635948800000|2021-11-03 14:13:20|4474|4473.5|4475|4474.5|4476|4475|4474|4473.5|1977
1635948810000|2021-11-03 14:13:30|4474.5|4474|4474|4473|4475|4474|4474|4473|247
1635948820000|2021-11-03 14:13:40|4474.5|4473.5|4474.5|4473.5|4474.5|4474|4474.5|4473|523
1635948830000|2021-11-03 14:13:50|4474|4473|4476|4475|4476|4475|4473.5|4472|1859
1635948840000|2021-11-03 14:14:00|4475.5|4475.5|4476|4474.5|4477.5|4476|4475.5|4474|1946
1635948850000|2021-11-03 14:14:10|4477|4475|4478|4477|4478.5|4477|4477|4475|444
1635948860000|2021-11-03 14:14:20|4477.5||4478||4478||4477.5||118
1635948870000|2021-11-03 14:14:30|4477.5|4476|4480|4478.5|4480|4478.5|4477|4476|690
1635948880000|2021-11-03 14:14:40|4479.5|4478|4479|4478|4480|4478.5|4479|4478|692
1635948890000|2021-11-03 14:14:50|4479.5|4477.5|4480|4479|4480|4479|4478|4477.5|979
1635948900000|2021-11-03 14:15:00|4479.5|4479.5|4479.5|4478.5|4480|4479.5|4479|4478|516
1635948910000|2021-11-03 14:15:10|4480|4479|4479|4478|4481|4479.5|4479|4478|2391
1635948920000|2021-11-03 14:15:20|4478.5|4477.5|4478|4476.5|4478.5|4477.5|4478|4476.5|576
1635948930000|2021-11-03 14:15:30|4477.5|4477|4478|4477|4478|4477|4477.5|4476.5|0
1635948940000|2021-11-03 14:15:40|4478.5|4476.5|4477.5|4476.5|4478.5|4476.5|4477.5|4476.5|72
1635948950000|2021-11-03 14:15:50|4478.5|4477|4478|4477.5|4478.5|4477.5|4477.5|4476.5|158
1635948960000|2021-11-03 14:16:00|4478.5|4477|4477|4475.5|4479|4477|4477|4475.5|1293
1635948970000|2021-11-03 14:16:10|4476.5|4475|4477|4476|4477|4476|4476|4475|504
1635948980000|2021-11-03 14:16:20|4478|4475.5|4479|4477.5|4479|4477.5|4477|4475.5|1455
1635948990000|2021-11-03 14:16:30|4478.5|4477|4479|4478|4479|4478|4477|4476.5|1099
1635949000000|2021-11-03 14:16:40|4478.5|4477.5|4478|4477|4478.5|4477.5|4478|4477|53
1635949010000|2021-11-03 14:16:50|4478.5|4477.5|4477.5|4476.5|4479|4478.5|4477.5|4476.5|1018
1635949020000|2021-11-03 14:17:00|4477|4476|4476.5|4475.5|4477|4476|4476|4475|1745
1635949030000|2021-11-03 14:17:10|4476|4475|4476|4475|4476.5|4475|4475|4473.5|874
1635949040000|2021-11-03 14:17:20|4475.5|4474.5|4475.5|4474|4475.5|4475|4475|4473|406
1635949050000|2021-11-03 14:17:30|4475|4474.5|4473|4471.5|4475|4474.5|4473|4471.5|16
1635949060000|2021-11-03 14:17:40|4473.5|4472|4473.5|4472|4473.5|4472.5|4473|4471.5|446
1635949070000|2021-11-03 14:17:50|4474|4472.5|4473|4471.5|4475|4474|4473|4471.5|2394
1635949080000|2021-11-03 14:18:00|4472.5|4470.5|4471.5|4470.5|4473|4470.5|4471.5|4470.5|1844
1635949090000|2021-11-03 14:18:10|4472|4470|4473.5|4472.5|4473.5|4472.5|4472|4470|702
1635949100000|2021-11-03 14:18:20|4473|4472|4473|4472|4473|4472|4472.5|4472|145
1635949110000|2021-11-03 14:18:30|4472.5|4471.5|4473|4472|4473|4472|4472.5|4471.5|461
1635949120000|2021-11-03 14:18:40|4473.5|4472.5|4475|4473.5|4475|4474|4473.5|4472.5|569
1635949130000|2021-11-03 14:18:50|4474.5|4474|4474.5|4473.5|4475|4474|4474.5|4473.5|5
1635949140000|2021-11-03 14:19:00|4475|4474|4474.5|4473|4475|4474|4474|4473|825
1635949150000|2021-11-03 14:19:10|4475|4473.5|4475|4474|4475|4474|4475|4473|180
1635949160000|2021-11-03 14:19:20|4474.5|4473.5|4474.5|4473|4474.5|4473.5|4474|4473|361
1635949170000|2021-11-03 14:19:30|4474|4472.5|4473.5|4472|4474.5|4472.5|4472.5|4472|1708
1635949180000|2021-11-03 14:19:40|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|0
1635949190000|2021-11-03 14:19:50|4474|4473|4475.5|4474.5|4475.5|4474.5|4474|4473|958
1635949200000|2021-11-03 14:20:00|4475|4474|4474.5|4473|4475|4474|4474|4473|291
1635949210000|2021-11-03 14:20:10|4474|4472.5|4473.5|4472.5|4474.5|4472.5|4473|4472|1508
1635949220000|2021-11-03 14:20:20|4474|4472|4474|4472.5|4474|4473|4474|4472|152
1635949230000|2021-11-03 14:20:30|4473.5|4472|4472.5|4472|4473.5|4472|4472.5|4471.5|715
1635949240000|2021-11-03 14:20:40|4472|4471.5|4472|4471|4472|4471.5|4471|4469.5|1010
1635949250000|2021-11-03 14:20:50||4470.5||4471||4471||4470.5|0
1635949260000|2021-11-03 14:21:00|4471.5|4470.5|4471|4469.5|4472|4470.5|4470.5|4469.5|341
1635949270000|2021-11-03 14:21:10|4470.5|4470|4470.5|4469|4471|4470|4469.5|4469|647
1635949280000|2021-11-03 14:21:20|4471||4470.5||4471||4470.5||0
1635949290000|2021-11-03 14:21:30|4470|4469.5|4473|4471.5|4473|4472|4470|4469.5|965
1635949300000|2021-11-03 14:21:40|4472.5|4472|4473|4472|4473.5|4472|4472.5|4471.5|24
1635949310000|2021-11-03 14:21:50|4473.5|4473|4473|4472|4473.5|4473|4473|4472|614
1635949320000|2021-11-03 14:22:00|4473.5||4473.5||4473.5||4473||0
1635949330000|2021-11-03 14:22:10|4474.5|4472.5|4475.5|4474.5|4476|4474.5|4474.5|4472.5|1879
1635949340000|2021-11-03 14:22:20|4476|4475|4476.5|4475|4477|4475.5|4476|4475|668
1635949350000|2021-11-03 14:22:30|||||||||1
1635949360000|2021-11-03 14:22:40|4476|4474|4476.5|4475|4476.5|4475|4475|4474|968
1635949370000|2021-11-03 14:22:50|4477|4475.5|4478|4477|4478.5|4477|4476.5|4475.5|1873
1635949380000|2021-11-03 14:23:00||4476.5||4477||4477.5||4476.5|25470
1635949390000|2021-11-03 14:23:10|4477.5|4476.5|4477.5|4477|4478.5|4477.5|4477.5|4476.5|1259
1635949400000|2021-11-03 14:23:20|4478|4477.5|4478|4477|4479|4478|4478|4477|247
1635949410000|2021-11-03 14:23:30|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4477.5|4476.5|226
1635949420000|2021-11-03 14:23:40|4478.5|4477|4478.5|4477|4478.5|4477|4478.5|4477|595
1635949430000|2021-11-03 14:23:50|4479.5|4477.5|4480|4479|4480|4479|4479.5|4477.5|432
1635949440000|2021-11-03 14:24:00|4479.5|4478|4479|4477.5|4480|4478|4479|4477|155
1635949450000|2021-11-03 14:24:10|4478.5|4477|4478.5|4477|4479|4477.5|4477.5|4476.5|1452
1635949460000|2021-11-03 14:24:20|4478||4478||4478||4478||24
1635949470000|2021-11-03 14:24:30||4476.5||4476.5||4476.5||4476.5|0
1635949480000|2021-11-03 14:24:40|4477.5|4477|4478|4477|4478|4477|4477.5|4477|0
1635949490000|2021-11-03 14:24:50|4478.5|4477.5|4479.5|4478|4479.5|4478|4478.5|4477.5|517
1635949500000|2021-11-03 14:25:00|4480|4478.5|4479.5|4478|4481|4479.5|4479.5|4478|285
1635949510000|2021-11-03 14:25:10|4479|4478.5|4480|4478.5|4480|4478.5|4479|4478|2
1635949520000|2021-11-03 14:25:20|4480.5|4479|4480.5|4479.5|4481.5|4481|4480.5|4479|1365
1635949530000|2021-11-03 14:25:30|4481|4480|4480.5|4479|4481.5|4480|4480|4479|621
1635949540000|2021-11-03 14:25:40|4480|4478.5|4480|4479|4480|4479|4479|4478|1105
1635949550000|2021-11-03 14:25:50|4479.5|4478.5|4480|4478.5|4480|4478.5|4479|4478|606
1635949560000|2021-11-03 14:26:00|4480.5|4479|4481.5|4480.5|4481.5|4480.5|4480.5|4478.5|891
1635949570000|2021-11-03 14:26:10|4481|4480|4480|4478.5|4481|4480|4480|4478.5|1177
1635949580000|2021-11-03 14:26:20|4480.5|4479|4479.5|4478|4480.5|4479|4478.5|4478|893
1635949590000|2021-11-03 14:26:30|4480|4478.5|4481|4479.5|4481|4480.5|4480|4478.5|724
1635949600000|2021-11-03 14:26:40|4480.5|4479|4479.5|4478.5|4480.5|4479|4479|4478|576
1635949610000|2021-11-03 14:26:50|4480||4479.5||4480||4479.5||0
1635949620000|2021-11-03 14:27:00|4479|4478|4478.5|4477|4479.5|4478|4478|4477|1559
1635949630000|2021-11-03 14:27:10|4478|4476.5|4477.5|4476.5|4478|4476.5|4477|4476|1427
1635949640000|2021-11-03 14:27:20|4477|4476|4477.5|4476|4477.5|4476.5|4477|4476|0
1635949650000|2021-11-03 14:27:30|4477||4477||4477||4477||154
1635949660000|2021-11-03 14:27:40|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4477|4476|360
1635949670000|2021-11-03 14:27:50|4478|4477|4478|4477|4478|4477.5|4477.5|4476|285
1635949680000|2021-11-03 14:28:00|4478.5|4477.5|4478.5|4477.5|4479.5|4478|4478.5|4477.5|784
1635949690000|2021-11-03 14:28:10|4478||4478.5||4478.5||4478||21
1635949700000|2021-11-03 14:28:20||4478||4477.5||4478||4477.5|12
1635949710000|2021-11-03 14:28:30|4478|4477|4478|4477|4478.5|4477|4477.5|4476.5|1283
1635949720000|2021-11-03 14:28:40|4478.5|4477.5|4481|4479.5|4483|4481.5|4478.5|4477|19702
1635949730000|2021-11-03 14:28:50|4480.5|4479|4480|4478.5|4480.5|4479|4479|4478|786
1635949740000|2021-11-03 14:29:00|4480.5|4479|4480.5|4479|4480.5|4479|4480.5|4479|0
1635949750000|2021-11-03 14:29:10|4480|4479.5|4481|4480|4481|4480.5|4479.5|4478.5|1342
1635949760000|2021-11-03 14:29:20|4481.5|4480.5|4481.5|4480.5|4482.5|4481|4481.5|4480.5|378
1635949780000|2021-11-03 14:29:40|4481|4480|4481.5|4480|4481.5|4480|4481|4480|256
1635949790000|2021-11-03 14:29:50|4480.5|4479.5|4479.5|4478.5|4480.5|4479.5|4479|4478|1341
1635949800000|2021-11-03 14:30:00|4479|4478|4479|4477.5|4479|4478.5|4478.5|4477.5|834
1635949810000|2021-11-03 14:30:10||4478||4478||4478.5||4478|115
1635949820000|2021-11-03 14:30:20||4478.5||4478.5||4478.5||4478.5|139
1635949830000|2021-11-03 14:30:30|4479.5|4479|4482.5|4481|4482.5|4481|4479|4478.5|1902
1635949840000|2021-11-03 14:30:40|4482|4480.5|4480.5|4479.5|4482|4480.5|4480.5|4479.5|998
1635949850000|2021-11-03 14:30:50|4481.5|4480|4481.5|4480.5|4481.5|4480.5|4481|4480|208
1635949860000|2021-11-03 14:31:00|4481|4479.5|4481|4480|4481.5|4480|4480|4479|714
1635949870000|2021-11-03 14:31:10|4481.5|4480.5|4482|4481|4482|4481|4481.5|4480.5|307
1635949880000|2021-11-03 14:31:20||4481.5||4481||4481.5||4481|93
1635949890000|2021-11-03 14:31:30|4481.5|4480.5|4480.5|4479.5|4481.5|4480.5|4480|4479|926
1635949900000|2021-11-03 14:31:40|4480|4479|4480.5|4479.5|4480.5|4479.5|4480|4479|759
1635949910000|2021-11-03 14:31:50|4480|4479|4479.5|4479|4480.5|4479|4478.5|4478|813
1635949920000|2021-11-03 14:32:00|4480|4478|4481|4479.5|4481|4480|4480|4478|605
1635949930000|2021-11-03 14:32:10|||||||||852
1635949940000|2021-11-03 14:32:20|4480.5||4480.5||4480.5||4480.5||38
1635949950000|2021-11-03 14:32:30|4479.5|4479|4479|4477.5|4480.5|4479.5|4479|4477.5|1118
1635949960000|2021-11-03 14:32:40|4478|4478|4480|4479|4480.5|4479|4478|4478|705
1635949970000|2021-11-03 14:32:50|||||||||8
1635949980000|2021-11-03 14:33:00|4479.5|4478.5|4479|4478|4480|4479|4479|4478|2822
1635949990000|2021-11-03 14:33:10|||||||||50
1635950000000|2021-11-03 14:33:20|4479.5|4478.5|4480|4479|4480|4479|4479|4478.5|371
1635950010000|2021-11-03 14:33:30|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|240
1635950020000|2021-11-03 14:33:40|4481|4480|4481.5|4480.5|4481.5|4480.5|4481|4480|220
1635950030000|2021-11-03 14:33:50|4482|4481|4481|4480|4483|4481.5|4480.5|4480|1486
1635950040000|2021-11-03 14:34:00|4481.5|4480.5|4484|4482.5|4484|4482.5|4481.5|4480|1623
1635950050000|2021-11-03 14:34:10|4484.5|4483|4484.5|4483|4485|4483.5|4484|4482.5|249
1635950060000|2021-11-03 14:34:20||4483.5||4483.5||4483.5||4483.5|0
1635950070000|2021-11-03 14:34:30|4485|4484|4485|4483.5|4485|4484|4484.5|4483.5|1194
1635950080000|2021-11-03 14:34:40|4485.5|4484|4486.5|4485|4486.5|4485.5|4485.5|4484|459
1635950090000|2021-11-03 14:34:50|4487|4485.5|4487|4486|4487.5|4486.5|4486.5|4485.5|368
1635950100000|2021-11-03 14:35:00|4486.5|4485.5|4485.5|4484.5|4486.5|4486|4485|4484.5|1045
1635950110000|2021-11-03 14:35:10|4485|4484|4485.5|4484|4485.5|4484.5|4485|4483.5|304
1635950120000|2021-11-03 14:35:20|4485|4483.5|4485|4483.5|4485|4483.5|4484|4483.5|629
1635950130000|2021-11-03 14:35:30|4484.5|4483|4484.5|4483.5|4485|4483.5|4484|4483|1197
1635950140000|2021-11-03 14:35:40|4484|4483|4484|4483|4484|4483|4484|4483|70
1635950150000|2021-11-03 14:35:50|4483.5|4483.5|4483.5|4482.5|4483.5|4483.5|4483|4481.5|857
1635950160000|2021-11-03 14:36:00|4484|4483|4485.5|4484|4485.5|4484.5|4483.5|4483|540
1635950170000|2021-11-03 14:36:10|4485|4483.5|4484.5|4483.5|4485|4483.5|4484.5|4483.5|172
1635950180000|2021-11-03 14:36:20|4484|4483|4483|4481.5|4485.5|4484|4483|4481.5|6536
1635950190000|2021-11-03 14:36:30|4482.5|4481|4482.5|4482|4483|4482|4481.5|4480|3022
1635950200000|2021-11-03 14:36:40|4483|4482.5|4483.5|4482|4484|4482.5|4483|4482|389
1635950210000|2021-11-03 14:36:50|4483|4481.5|4482.5|4482|4483|4482|4482|4480.5|1290
1635950220000|2021-11-03 14:37:00|4483|4481.5|4482|4481|4483.5|4481.5|4482|4480.5|92
1635950230000|2021-11-03 14:37:10|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480|58
1635950240000|2021-11-03 14:37:20|4481|4480|4481|4480|4481|4480|4480.5|4480|852
1635950250000|2021-11-03 14:37:30|4480.5|4479.5|4480.5|4480|4480.5|4480|4479|4478|1960
1635950260000|2021-11-03 14:37:40|4481.5|4480.5|4481|4480|4481.5|4480.5|4481|4479.5|1488
1635950270000|2021-11-03 14:37:50|4480.5||4481||4481||4480.5||118
1635950280000|2021-11-03 14:38:00|4480.5|4479.5|4479.5|4478.5|4480.5|4479.5|4479.5|4478.5|481
1635950290000|2021-11-03 14:38:10||4479||4479||4479||4478.5|95
1635950300000|2021-11-03 14:38:20|||||||||38
1635950310000|2021-11-03 14:38:30|4479|4478|4479.5|4479|4479.5|4479|4478.5|4477.5|1093
1635950320000|2021-11-03 14:38:40|4480|4478.5|4480|4479|4480.5|4479|4479.5|4478.5|236
1635950330000|2021-11-03 14:38:50|4479.5|4478.5|4479.5|4478|4480|4478.5|4478.5|4477.5|1197
1635950340000|2021-11-03 14:39:00|4479||4479.5||4479.5||4479||8
1635950350000|2021-11-03 14:39:10|4480|4478.5|4480|4479|4480.5|4479.5|4480|4478.5|1046
1635950360000|2021-11-03 14:39:20|4480.5|4479.5|4480.5|4479.5|4481|4480.5|4480.5|4479.5|1317
1635950370000|2021-11-03 14:39:30|4480|4479|4479.5|4478.5|4480|4479|4479.5|4478.5|2493
1635950380000|2021-11-03 14:39:40|4480|4479|4480.5|4479.5|4480.5|4480|4480|4479|1363
1635950390000|2021-11-03 14:39:50|4480||4480||4480.5||4480||737
1635950400000|2021-11-03 14:40:00|4479.5|4479|4480.5|4479.5|4480.5|4480|4479.5|4478.5|1448
1635950410000|2021-11-03 14:40:10|4480|4479|4479|4478.5|4480|4479|4479|4478.5|533
1635950420000|2021-11-03 14:40:20|4480|4479|4480|4479|4480|4479|4480|4479|119
1635950430000|2021-11-03 14:40:30|4480.5|4479.5|4481|4480.5|4481|4480.5|4480.5|4479|1129
1635950440000|2021-11-03 14:40:40|4481.5|4481|4482|4481|4482.5|4481.5|4481.5|4480.5|1126
1635950450000|2021-11-03 14:40:50|4481.5|4480.5|4481|4480.5|4481.5|4480.5|4481|4480.5|0
1635950460000|2021-11-03 14:41:00|4482|4481|4481.5|4480.5|4482|4481|4481.5|4480.5|212
1635950470000|2021-11-03 14:41:10|4482|4481|4482|4481|4482|4481|4482|4481|93
1635950480000|2021-11-03 14:41:20|4481.5|4480.5|4481|4480|4482|4480.5|4480|4479|3175
1635950490000|2021-11-03 14:41:30|4480.5|4479.5|4479.5|4478.5|4481|4479.5|4479.5|4478|916
1635950500000|2021-11-03 14:41:40|4479|4478|4480.5|4480|4480.5|4480|4479|4477.5|923
1635950510000|2021-11-03 14:41:50||4479||4479.5||4480||4479|37
1635950520000|2021-11-03 14:42:00|4480|4478.5|4479.5|4478.5|4480|4478.5|4479.5|4478.5|22
1635950530000|2021-11-03 14:42:10|4479|4478|4479|4477.5|4479.5|4478.5|4478.5|4477.5|1564
1635950540000|2021-11-03 14:42:20|4478.5|4478|4478.5|4477.5|4478.5|4478|4478|4477|719
1635950550000|2021-11-03 14:42:30|4479|4478|4478.5|4477.5|4479|4478|4477.5|4477|1555
1635950560000|2021-11-03 14:42:40|4479|4478.5|4480|4479|4480|4479|4479|4478.5|1037
1635950570000|2021-11-03 14:42:50|4479.5|4478.5|4479|4478|4480|4478.5|4479|4478|373
1635950580000|2021-11-03 14:43:00|4478.5|4478.5|4480|4478.5|4480|4478.5|4478.5|4478|533
1635950590000|2021-11-03 14:43:10|4479.5|4478|4479.5|4478.5|4479.5|4478.5|4479.5|4478|486
1635950600000|2021-11-03 14:43:20|4479|4478|4479|4478|4479.5|4478|4478.5|4477.5|396
1635950610000|2021-11-03 14:43:30|4479.5|4479|4480.5|4479.5|4480.5|4480|4479.5|4479|1375
1635950620000|2021-11-03 14:43:40|4480|4479|4479.5|4478.5|4480|4479|4479.5|4478.5|780
1635950630000|2021-11-03 14:43:50|4479|4478|4479|4478|4479|4478|4479|4477.5|269
1635950640000|2021-11-03 14:44:00|4479.5|4478.5|4480|4478.5|4480|4478.5|4479.5|4478|290
1635950650000|2021-11-03 14:44:10|4479.5|4478|4479.5|4478|4479.5|4478|4479|4478|378
1635950660000|2021-11-03 14:44:20|4480|4477.5|4481.5|4480.5|4481.5|4480.5|4479.5|4477.5|2072
1635950670000|2021-11-03 14:44:30|4481|4480|4480.5|4479|4481|4480|4480.5|4479|64
1635950680000|2021-11-03 14:44:40|4480||4480.5||4480.5||4480||0
1635950690000|2021-11-03 14:44:50||4479.5||4479.5||4479.5||4479|7
1635950700000|2021-11-03 14:45:00|4480|4479|4479.5|4478.5|4480|4479.5|4479|4478.5|1899
1635950710000|2021-11-03 14:45:10|4479|4478|4478|4477.5|4479|4478|4478|4477|45
1635950720000|2021-11-03 14:45:20|4478.5|4478|4479|4477.5|4479|4478|4478|4477.5|92
1635950730000|2021-11-03 14:45:30|4478.5|4477|4478.5|4477.5|4478.5|4477.5|4478.5|4477|64
1635950740000|2021-11-03 14:45:40|4479|4478|4478.5|4478|4479|4478|4478.5|4478|205
1635950750000|2021-11-03 14:45:50|4479|4477.5|4478.5|4477.5|4479|4477.5|4478.5|4477.5|22
1635950760000|2021-11-03 14:46:00|4478|4477|4477|4476|4478|4477|4477|4476|85
1635950770000|2021-11-03 14:46:10|4476.5|4475.5|4477|4475.5|4477|4476|4476|4474.5|757
1635950780000|2021-11-03 14:46:20|4476.5|4476|4477|4476|4477|4476|4476.5|4475.5|365
1635950790000|2021-11-03 14:46:30|||||||||111
1635950800000|2021-11-03 14:46:40|4476.5|4475.5|4476.5|4475.5|4477|4475.5|4476.5|4475.5|29
1635950810000|2021-11-03 14:46:50|4477|4476|4477|4476|4477|4476|4476.5|4475.5|120
1635950820000|2021-11-03 14:47:00|4476.5|4475.5|4476.5|4475.5|4477|4476.5|4476.5|4475.5|306
1635950830000|2021-11-03 14:47:10|||||||||269
1635950840000|2021-11-03 14:47:20|4476|4475|4476|4475|4476.5|4475|4476|4475|477
1635950850000|2021-11-03 14:47:30|4476.5|4475.5|4476.5|4475.5|4476.5|4476|4476|4475|11
1635950860000|2021-11-03 14:47:40|4477|4476|4478|4477|4478.5|4477|4477|4476|994
1635950870000|2021-11-03 14:47:50|4477.5|4476.5|4477|4476|4478|4476.5|4477|4475.5|435
1635950880000|2021-11-03 14:48:00|4477.5|4476.5|4477.5|4476|4477.5|4476.5|4477.5|4476|150
1635950890000|2021-11-03 14:48:10|4477|4476.5|4477|4476|4477|4476.5|4477|4476|471
1635950900000|2021-11-03 14:48:20|4476.5|4475.5|4476|4475|4476.5|4475.5|4476|4475|264
1635950910000|2021-11-03 14:48:30|4476.5|4475.5|4476|4475.5|4476.5|4475.5|4476|4475|95
1635950920000|2021-11-03 14:48:40|4476.5||4476.5||4476.5||4476.5||575
1635950930000|2021-11-03 14:48:50|4476|4475|4476|4475|4476.5|4475|4476|4475|40
1635950940000|2021-11-03 14:49:00||4475.5||4475||4475.5||4475|150
1635950950000|2021-11-03 14:49:10|4475.5|4475.5|4476.5|4475.5|4476.5|4475.5|4475.5|4475|306
1635950960000|2021-11-03 14:49:20|4477|4476|4477.5|4476.5|4477.5|4476.5|4476.5|4476|937
1635950980000|2021-11-03 14:49:40|4477|4477|4478.5|4477.5|4478.5|4477.5|4477|4477|1390
1635950990000|2021-11-03 14:49:50|4479|4478|4480.5|4479|4481|4480|4479|4478|682
1635951000000|2021-11-03 14:50:00|4481|4479.5|4481.5|4480.5|4482|4481|4480.5|4479|1043
1635951010000|2021-11-03 14:50:10|4482|4481|4481.5|4480.5|4482.5|4481|4481.5|4480.5|27
1635951020000|2021-11-03 14:50:20|4481|4480|4481.5|4480.5|4481.5|4480.5|4480.5|4479.5|1071
1635951030000|2021-11-03 14:50:30|||||||||12
1635951040000|2021-11-03 14:50:40|4482|4481|4482.5|4481.5|4482.5|4482|4482|4481|1383
1635951050000|2021-11-03 14:50:50|4483|4482|4483|4481.5|4483.5|4482.5|4482.5|4481.5|601
1635951060000|2021-11-03 14:51:00|4482.5|4482|4483|4482|4483|4482|4482.5|4482|169
1635951070000|2021-11-03 14:51:10|4482.5|4481.5|4482.5|4481|4483|4481.5|4482|4481|711
1635951080000|2021-11-03 14:51:20|4482|4481.5|4482.5|4481.5|4482.5|4481.5|4482|4481|18
1635951090000|2021-11-03 14:51:30|||||||||7
1635951100000|2021-11-03 14:51:40|4483|4482|4484.5|4483.5|4485|4484|4483|4481.5|3852
1635951110000|2021-11-03 14:51:50|4484|4483|4484|4483|4484|4483|4484|4483|42
1635951120000|2021-11-03 14:52:00|4484.5|4483.5|4486.5|4485|4486.5|4485|4484.5|4483.5|1044
1635951130000|2021-11-03 14:52:10||4485.5||4485.5||4485.5||4485.5|14
1635951140000|2021-11-03 14:52:20|4486|4485|4486|4485|4486.5|4485|4486|4485|45
1635951150000|2021-11-03 14:52:30|4486.5|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485.5|209
1635951160000|2021-11-03 14:52:40|4487.5|4486|4487.5|4487|4488|4487|4487|4485.5|171
1635951170000|2021-11-03 14:52:50|4488|4486.5|4488|4486.5|4488.5|4487|4487.5|4486.5|573
1635951180000|2021-11-03 14:53:00|4489|4487|4490|4489|4490.5|4489.5|4489|4487|1218
1635951190000|2021-11-03 14:53:10|4489.5||4489.5||4489.5||4489.5||24
1635951200000|2021-11-03 14:53:20|||||||||23
1635951210000|2021-11-03 14:53:30|4490|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|488
1635951220000|2021-11-03 14:53:40|4489.5|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|525
1635951230000|2021-11-03 14:53:50|4489|4488|4490|4488.5|4490|4489|4488.5|4488|252
1635951240000|2021-11-03 14:54:00|4490.5|4489|4490.5|4489.5|4491|4490|4490|4489|570
1635951250000|2021-11-03 14:54:10|4490|4489|4489.5|4488|4490|4489|4489|4488|1009
1635951260000|2021-11-03 14:54:20|4490|4488.5|4490.5|4489.5|4490.5|4490|4490|4488.5|1072
1635951270000|2021-11-03 14:54:30|4490|4489|4490|4489|4490|4489|4490|4489|225
1635951280000|2021-11-03 14:54:40|4489.5|4488.5|4490|4488.5|4490|4488.5|4489|4488|568
1635951290000|2021-11-03 14:54:50|4490.5|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|388
1635951300000|2021-11-03 14:55:00|4491|4490|4491.5|4490.5|4491.5|4490.5|4490.5|4489.5|746
1635951310000|2021-11-03 14:55:10|4491|4490|4490.5|4489.5|4491|4490|4490|4489.5|841
1635951320000|2021-11-03 14:55:20|4490|4489|4491.5|4490.5|4491.5|4490.5|4490|4489|1484
1635951330000|2021-11-03 14:55:30|4492|4490|4490.5|4489.5|4492|4490|4490.5|4489.5|309
1635951340000|2021-11-03 14:55:40|4490|4489|4490|4489|4490.5|4489.5|4490|4489|375
1635951350000|2021-11-03 14:55:50|4490.5|4489.5|4491.5|4490.5|4491.5|4490.5|4490.5|4489.5|736
1635951360000|2021-11-03 14:56:00|4492|4491|4493|4492|4493.5|4492.5|4492|4490.5|582
1635951370000|2021-11-03 14:56:10|4492.5|4491.5|4492.5|4491|4493|4491.5|4492|4490.5|2114
1635951380000|2021-11-03 14:56:20|4492|4491.5|4492|4491|4492.5|4492|4492|4491|657
1635951390000|2021-11-03 14:56:30|4491.5|4490.5|4491.5|4491|4492|4491|4491|4490.5|617
1635951400000|2021-11-03 14:56:40|4491|4490.5|4491|4489.5|4491.5|4491|4490.5|4489.5|1030
1635951410000|2021-11-03 14:56:50|4490.5|4490|4489.5|4488.5|4490.5|4490|4489|4488.5|1682
1635951420000|2021-11-03 14:57:00|4490|4489|4491.5|4489.5|4491.5|4490.5|4490|4488.5|719
1635951430000|2021-11-03 14:57:10|4491|4490|4491|4489.5|4491.5|4490.5|4491|4489.5|995
1635951440000|2021-11-03 14:57:20|4491.5|4489|4490|4489|4491.5|4489.5|4490|4489|559
1635951450000|2021-11-03 14:57:30|4491|4489.5|4491|4489.5|4491|4489.5|4490.5|4489.5|68
1635951460000|2021-11-03 14:57:40|4491.5|4490|4491.5|4490|4491.5|4490.5|4491.5|4490|1
1635951470000|2021-11-03 14:57:50||4490.5||4490.5||4490.5||4490.5|0
1635951480000|2021-11-03 14:58:00|||||||||542
1635951490000|2021-11-03 14:58:10|4492|4491|4491.5|4490.5|4492|4491.5|4491.5|4490.5|568
1635951500000|2021-11-03 14:58:20|4491||4491.5||4491.5||4491||67
1635951510000|2021-11-03 14:58:30|4491|4490|4491.5|4490|4491.5|4490.5|4490.5|4489.5|1048
1635951520000|2021-11-03 14:58:40|4491|4489.5|4491|4489.5|4491|4490|4490.5|4489.5|457
1635951530000|2021-11-03 14:58:50|4491.5|4490|4491.5|4490.5|4492|4491|4491.5|4489.5|2393
1635951540000|2021-11-03 14:59:00|4491|4490|4490.5|4490|4491|4490|4490.5|4490|271
1635951550000|2021-11-03 14:59:10|4489.5|4489.5|4489|4488|4490|4489.5|4488|4486.5|2204
1635951560000|2021-11-03 14:59:20|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|110
1635951570000|2021-11-03 14:59:30|4489|4488|4489|4487.5|4489|4488|4488.5|4487.5|131
1635951580000|2021-11-03 14:59:40|4488.5|4488|4487.5|4486.5|4488.5|4488|4487.5|4486.5|677
1635951590000|2021-11-03 14:59:50|4487|4487|4487|4486|4487|4487|4487|4486|389
1635951600000|2021-11-03 15:00:00|4486.5||4486.5||4486.5||4486.5||46
1635951610000|2021-11-03 15:00:10|4486|4485.5|4487.5|4486|4487.5|4486.5|4486|4484.5|1482
1635951620000|2021-11-03 15:00:20|4487|4485.5|4487|4485.5|4487|4485.5|4487|4485.5|39
1635951630000|2021-11-03 15:00:30|4486.5|4484.5|4486|4484.5|4486.5|4484.5|4486|4484.5|357
1635951640000|2021-11-03 15:00:40|4487|4485|4487|4485.5|4487|4485.5|4486|4484.5|128
1635951650000|2021-11-03 15:00:50|||||||||68
1635951660000|2021-11-03 15:01:00|4486.5||4486.5||4486.5||4486||179
1635951670000|2021-11-03 15:01:10|||||||||76
1635951680000|2021-11-03 15:01:20|4487|4486|4487|4486|4487|4486|4486.5|4486|375
1635951690000|2021-11-03 15:01:30|4486.5||4486.5||4486.5||4486.5||217
1635951700000|2021-11-03 15:01:40|4487||4486.5||4487||4486.5||220
1635951710000|2021-11-03 15:01:50|4486|4485.5|4486|4485|4486|4485.5|4486|4484.5|327
1635951720000|2021-11-03 15:02:00|4485.5|4484.5|4486|4484.5|4486|4484.5|4485.5|4484.5|8
1635951730000|2021-11-03 15:02:10|4485.5|4485|4485.5|4484.5|4486|4485|4485.5|4484.5|78
1635951750000|2021-11-03 15:02:30|4485|4484|4485|4484|4485.5|4484.5|4484.5|4483.5|865
1635951760000|2021-11-03 15:02:40|4484.5|4483.5|4484|4483|4484.5|4483.5|4484|4483|955
1635951770000|2021-11-03 15:02:50|||||||||25
1635951790000|2021-11-03 15:03:10|||||||||9
1635951810000|2021-11-03 15:03:30|||||||||40
1635951820000|2021-11-03 15:03:40|4483.5|4482.5|4483.5|4482|4483.5|4482.5|4483|4481.5|632
1635951830000|2021-11-03 15:03:50|4483|4482.5|4483|4482.5|4483|4483|4483|4482.5|3127
1635951840000|2021-11-03 15:04:00|||||||||70
1635951850000|2021-11-03 15:04:10|4482.5|4482|4482|4481|4483|4482|4482|4481|482
1635951860000|2021-11-03 15:04:20|4481.5|4480.5|4481|4480|4482|4481|4481|4480|813
1635951870000|2021-11-03 15:04:30|||||||||116
1635951890000|2021-11-03 15:04:50|4480.5||4480.5||4481||4480.5||39
1635951900000|2021-11-03 15:05:00|4480|4479|4479.5|4478.5|4480.5|4479.5|4479|4478.5|1399
1635951920000|2021-11-03 15:05:20|4479|4478|4479|4478|4479.5|4478|4478.5|4477.5|232
1635951930000|2021-11-03 15:05:30|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|43
1635951940000|2021-11-03 15:05:40|4478|4478|4478|4476.5|4478.5|4478|4477|4476.5|521
1635951950000|2021-11-03 15:05:50|4477.5|4476|4477.5|4476.5|4478|4477|4477|4475.5|674
1635951960000|2021-11-03 15:06:00|4477|4476|4477|4476|4477|4476|4477|4476|178
1635951970000|2021-11-03 15:06:10|4476.5||4476.5||4477||4476.5||0
1635951980000|2021-11-03 15:06:20|4477||4477||4477||4477||11
1635951990000|2021-11-03 15:06:30|4476.5|4475.5|4476.5|4475.5|4477|4475.5|4476|4475|1162
1635952000000|2021-11-03 15:06:40|4477|4476|4478|4476.5|4478|4477.5|4477|4475.5|2565
1635952010000|2021-11-03 15:06:50|4478.5|4477|4478|4477|4478.5|4477.5|4478|4477|1121
1635952020000|2021-11-03 15:07:00|4477.5|4476.5|4478|4477|4478|4477|4477|4475.5|2735
1635952030000|2021-11-03 15:07:10||4477.5||4477||4477.5||4477|128
1635952040000|2021-11-03 15:07:20|4477.5|4476.5|4476.5|4476|4477.5|4476.5|4476.5|4476|474
1635952050000|2021-11-03 15:07:30|4477|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476.5|296
1635952060000|2021-11-03 15:07:40|4478|4477|4478|4477|4478|4477.5|4477.5|4476.5|1641
1635952070000|2021-11-03 15:07:50|4477.5|4476.5|4476.5|4475.5|4477.5|4476.5|4476.5|4475.5|1125
1635952080000|2021-11-03 15:08:00|4476|4475|4476.5|4475.5|4476.5|4476|4476|4475|985
1635952090000|2021-11-03 15:08:10|||||||||89
1635952100000|2021-11-03 15:08:20|4476||4476||4476.5||4476||0
1635952110000|2021-11-03 15:08:30|4475.5|4475|4476|4475|4476|4475|4475|4474.5|526
1635952120000|2021-11-03 15:08:40|4475.5|4474.5|4475.5|4474|4475.5|4475|4475|4474|263
1635952130000|2021-11-03 15:08:50|4475|4473.5|4474|4473|4475|4474|4474|4473|1455
1635952140000|2021-11-03 15:09:00|4473.5|4472|4472.5|4471.5|4473.5|4472|4472.5|4471.5|471
1635952150000|2021-11-03 15:09:10|4473|4472|4473.5|4472|4474|4473|4473|4472|626
1635952160000|2021-11-03 15:09:20|4473|4471.5|4472.5|4471.5|4473|4471.5|4472|4471.5|168
1635952170000|2021-11-03 15:09:30||4472||4471.5||4472||4471.5|9
1635952180000|2021-11-03 15:09:40|4473|4472|4476|4475|4476|4475|4473|4471.5|3078
1635952190000|2021-11-03 15:09:50|4476.5|4475.5|4475|4473.5|4476.5|4475.5|4475|4473|586
1635952200000|2021-11-03 15:10:00|4474.5|4473|4474|4473|4474.5|4474|4474|4473|236
1635952210000|2021-11-03 15:10:10|4473.5|4472.5|4474.5|4473.5|4474.5|4474|4473.5|4472.5|1243
1635952220000|2021-11-03 15:10:20|4474|4473|4472.5|4472|4474.5|4473|4472.5|4471.5|6883
1635952230000|2021-11-03 15:10:30|4473|4472.5|4473|4472.5|4473|4472.5|4472.5|4471.5|4005
1635952240000|2021-11-03 15:10:40|4473.5|4473|4475.5|4474.5|4475.5|4474.5|4473|4472.5|1734
1635952250000|2021-11-03 15:10:50|4475|4474|4474|4473.5|4475|4474.5|4474|4473.5|190
1635952260000|2021-11-03 15:11:00|4474.5||4474.5||4474.5||4474.5||0
1635952270000|2021-11-03 15:11:10|4475|4474|4475.5|4474|4475.5|4475|4475|4474|2131
1635952280000|2021-11-03 15:11:20|4475|4473.5|4474|4472.5|4475|4473.5|4474|4472.5|1054
1635952290000|2021-11-03 15:11:30|4473.5|4472|4473|4471.5|4474|4472|4472|4471.5|1495
1635952300000|2021-11-03 15:11:40|4472.5|4471|4473|4472|4473|4472|4472.5|4471|588
1635952310000|2021-11-03 15:11:50|4474|4472.5|4474|4473|4474|4473|4474|4472.5|489
1635952320000|2021-11-03 15:12:00|4473.5|4472|4473.5|4472.5|4474|4472.5|4473.5|4472|309
1635952330000|2021-11-03 15:12:10||4473||4473||4473||4473|0
1635952340000|2021-11-03 15:12:20|4474|4473.5|4474.5|4473|4475|4474|4473.5|4472.5|2529
1635952350000|2021-11-03 15:12:30|4474|4472.5|4473|4471.5|4474|4473|4472.5|4471.5|1537
1635952360000|2021-11-03 15:12:40|||||||||328
1635952370000|2021-11-03 15:12:50|4472.5|4472|4472.5|4471.5|4473|4472|4472|4471.5|1221
1635952380000|2021-11-03 15:13:00|4473|4472|4474|4472.5|4474|4472.5|4473|4471.5|1520
1635952390000|2021-11-03 15:13:10|4473.5|4472|4473|4471.5|4473.5|4472.5|4473|4471.5|824
1635952400000|2021-11-03 15:13:20|4472.5|4471|4471.5|4470.5|4472.5|4471.5|4471|4470|2030
1635952410000|2021-11-03 15:13:30|4472|4471|4472|4470.5|4472|4471|4472|4470.5|39
1635952420000|2021-11-03 15:13:40|4472.5|4471|4472.5|4471|4473|4471.5|4472.5|4471|210
1635952430000|2021-11-03 15:13:50|4472|4471.5|4471|4470|4472|4471.5|4471|4470|780
1635952440000|2021-11-03 15:14:00|4471.5|4470.5|4472|4470.5|4472|4470.5|4471.5|4470|40
1635952470000|2021-11-03 15:14:30|4471.5||4471.5||4471.5||4471.5||1223
1635952480000|2021-11-03 15:14:40|4471||4471.5||4471.5||4471||224
1635952490000|2021-11-03 15:14:50|4471|4470|4471|4470|4471|4470.5|4470.5|4470|1136
1635952500000|2021-11-03 15:15:00|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4470.5|1179
1635952510000|2021-11-03 15:15:10||4470||4470.5||4470.5||4470|602
1635952520000|2021-11-03 15:15:20|4471|4471|4472.5|4472|4473|4472.5|4471|4470.5|1744
1635952530000|2021-11-03 15:15:30|4473|4471.5|4472.5|4471.5|4473|4471.5|4472.5|4471.5|189
1635952540000|2021-11-03 15:15:40|4472|4471|4470|4469|4472|4471.5|4470|4469|1039
1635952550000|2021-11-03 15:15:50|4470.5|4469.5|4472|4470.5|4472.5|4470.5|4470.5|4469|1233
1635952560000|2021-11-03 15:16:00|4471.5|4471|4472|4471|4472|4471|4471.5|4471|73
1635952570000|2021-11-03 15:16:10|4471.5|4471.5|4471.5|4470.5|4472|4471.5|4471|4470.5|570
1635952580000|2021-11-03 15:16:20|4471|4470|4470.5|4469.5|4471.5|4470|4470.5|4469.5|531
1635952590000|2021-11-03 15:16:30|4470|4469|4470|4469|4470|4469|4469.5|4469|550
1635952610000|2021-11-03 15:16:50|4470.5|4469.5|4472|4471|4472|4471.5|4470|4469.5|1746
1635952620000|2021-11-03 15:17:00|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4469.5|1507
1635952630000|2021-11-03 15:17:10|4472|4471|4471.5|4470.5|4472|4471|4471|4470.5|1969
1635952640000|2021-11-03 15:17:20|4472|4471|4472|4471|4472|4471|4472|4471|9
1635952650000|2021-11-03 15:17:30|4473|4471.5|4474|4473|4474|4473|4472.5|4471.5|2299
1635952660000|2021-11-03 15:17:40|4473.5|4472.5|4472.5|4471.5|4473.5|4472.5|4472|4471|1232
1635952670000|2021-11-03 15:17:50||4472||4471.5||4472||4471.5|199
1635952680000|2021-11-03 15:18:00|4473|4472|4473.5|4472.5|4473.5|4473|4473|4471.5|829
1635952690000|2021-11-03 15:18:10|4474|4473|4473.5|4472.5|4474|4473|4473.5|4472.5|647
1635952700000|2021-11-03 15:18:20|4473|4472|4473|4472|4473|4472.5|4472.5|4472|534
1635952710000|2021-11-03 15:18:30|4472.5|4471.5|4473|4472|4473|4472.5|4472.5|4471.5|129
1635952720000|2021-11-03 15:18:40|4472.5|4472.5|4472.5|4471.5|4472.5|4472.5|4472.5|4471.5|0
1635952730000|2021-11-03 15:18:50|4472|4471|4472.5|4471|4472.5|4471.5|4471.5|4471|359
1635952740000|2021-11-03 15:19:00|4472|4471.5|4472|4471|4472|4472|4471.5|4471|3628
1635952750000|2021-11-03 15:19:10|4471.5|4470.5|4470|4469|4471.5|4470.5|4470|4469|1305
1635952760000|2021-11-03 15:19:20|||||||||310
1635952770000|2021-11-03 15:19:30|||||||||1138
1635952780000|2021-11-03 15:19:40|4469.5|4469.5|4471|4469.5|4471|4469.5|4469.5|4469.5|1562
1635952790000|2021-11-03 15:19:50|4470.5|4469|4469.5|4468|4470.5|4469.5|4469|4468|1218
1635952800000|2021-11-03 15:20:00|4470|4468.5|4471|4470|4471|4470|4470|4468.5|2505
1635952810000|2021-11-03 15:20:10|4470.5|4469.5|4470|4469.5|4471|4470|4470|4469|1231
1635952820000|2021-11-03 15:20:20|4470.5||4470.5||4470.5||4470.5||500
1635952830000|2021-11-03 15:20:30|4470||4470.5||4470.5||4470||845
1635952850000|2021-11-03 15:20:50|4471|4470|4470.5|4470|4471|4470.5|4470.5|4469.5|2727
1635952860000|2021-11-03 15:21:00|4471|4470.5|4470.5|4469.5|4471|4470.5|4470|4469.5|1988
1635952870000|2021-11-03 15:21:10||4470||4469.5||4470||4469.5|1072
1635952880000|2021-11-03 15:21:20|4470|4469|4469|4468|4470|4469|4469|4467.5|434
1635952890000|2021-11-03 15:21:30|4469.5|4468.5|4470|4468.5|4470.5|4469.5|4469.5|4468|1105
1635952900000|2021-11-03 15:21:40|4469.5|4469|4470|4469|4470|4469|4469.5|4468.5|133
1635952910000|2021-11-03 15:21:50|4470.5|4469.5|4470|4469.5|4471|4470.5|4470|4469|1828
1635952920000|2021-11-03 15:22:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|99
1635952930000|2021-11-03 15:22:10|4469|4468.5|4469|4468|4469|4468.5|4469|4468|527
1635952940000|2021-11-03 15:22:20|4469.5|4468.5|4469.5|4468|4469.5|4468.5|4469.5|4468|1388
1635952950000|2021-11-03 15:22:30|4469|4467.5|4467.5|4466.5|4469|4467.5|4467|4466|905
1635952960000|2021-11-03 15:22:40|||||||||716
1635952970000|2021-11-03 15:22:50|4467|4466|4467.5|4466.5|4467.5|4466.5|4467|4465.5|271
1635952980000|2021-11-03 15:23:00|4467|4466|4467|4466|4467|4466|4467|4466|257
1635953000000|2021-11-03 15:23:20|4466.5||4466.5||4466.5||4466.5||82
1635953010000|2021-11-03 15:23:30|4467|4465.5|4465.5|4464|4467|4465.5|4465|4464|594
1635953020000|2021-11-03 15:23:40|4466.5|4464.5|4466|4465|4466.5|4465|4465.5|4464.5|211
1635953030000|2021-11-03 15:23:50|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|51
1635953040000|2021-11-03 15:24:00|4465||4465.5||4465.5||4465||150
1635953050000|2021-11-03 15:24:10|4465|4464|4465|4463.5|4465|4464|4465|4463.5|21
1635953060000|2021-11-03 15:24:20|4464.5|4463|4464|4463|4465|4463|4464|4463|422
1635953070000|2021-11-03 15:24:30|4463.5|4462.5|4463|4461.5|4464|4463|4462.5|4461.5|1152
1635953080000|2021-11-03 15:24:40|4463.5|4462|4463.5|4462.5|4463.5|4462.5|4463|4462|694
1635953090000|2021-11-03 15:24:50|4463|4462|4464|4463|4464|4463.5|4462|4461.5|3552
1635953100000|2021-11-03 15:25:00|4464.5|4463.5|4464|4463|4464.5|4464|4463.5|4463|1009
1635953110000|2021-11-03 15:25:10|4463.5|4462|4464|4463|4464|4463|4463|4462|264
1635953120000|2021-11-03 15:25:20|4463.5|4462.5|4463.5|4462|4463.5|4463|4462.5|4461.5|3446
1635953130000|2021-11-03 15:25:30|4463|4461.5|4462.5|4462|4463.5|4462|4462.5|4461.5|742
1635953140000|2021-11-03 15:25:40|4462|4461.5|4465|4463.5|4465|4463.5|4462|4461.5|1921
1635953150000|2021-11-03 15:25:50|4464.5|4463|4464|4462.5|4464.5|4463|4463.5|4462.5|36
1635953160000|2021-11-03 15:26:00|4463.5|4462|4463|4461.5|4464|4462|4463|4461.5|381
1635953170000|2021-11-03 15:26:10|4463.5|4462|4464|4463|4464|4463|4463.5|4461.5|270
1635953180000|2021-11-03 15:26:20|4463.5||4463.5||4464||4463.5||708
1635953190000|2021-11-03 15:26:30|||||||||100
1635953200000|2021-11-03 15:26:40|4463|4462.5|4463|4462|4463|4462.5|4463|4462|51
1635953210000|2021-11-03 15:26:50|4463.5|4462.5|4465|4463.5|4465|4464|4463.5|4462.5|2256
1635953220000|2021-11-03 15:27:00|4464.5|4463|4464|4463|4464.5|4463|4464|4463|1099
1635953230000|2021-11-03 15:27:10|4464.5|4463.5|4464.5|4464|4465|4464|4464.5|4463.5|842
1635953240000|2021-11-03 15:27:20|4465|4464.5|4466|4464.5|4466|4465|4465|4464.5|1147
1635953250000|2021-11-03 15:27:30|4465.5|4465|4466|4464.5|4466.5|4466|4465.5|4464.5|1092
1635953260000|2021-11-03 15:27:40|4465.5|4464|4465.5|4464|4465.5|4464|4465.5|4464|1
1635953270000|2021-11-03 15:27:50|4465|4463.5|4464|4463|4465.5|4463.5|4463.5|4462.5|1715
1635953280000|2021-11-03 15:28:00|4463.5|4463.5|4463.5|4462|4464|4463.5|4463|4461.5|584
1635953290000|2021-11-03 15:28:10|4463|4461.5|4462.5|4461.5|4463|4461.5|4462.5|4461.5|0
1635953300000|2021-11-03 15:28:20|4462|4461|4464|4463|4464|4463|4461.5|4461|730
1635953310000|2021-11-03 15:28:30|4463.5|4462|4463|4462|4463.5|4463|4463|4461.5|354
1635953320000|2021-11-03 15:28:40|4463.5|4462.5|4463.5|4462|4463.5|4463|4463|4462|524
1635953330000|2021-11-03 15:28:50|4464|4462.5|4464|4463|4464|4463.5|4463.5|4462.5|1069
1635953340000|2021-11-03 15:29:00|4463.5|4463.5|4464|4463|4464|4463.5|4463.5|4463|3
1635953350000|2021-11-03 15:29:10|4464.5|4463.5|4465|4463.5|4465|4464|4464.5|4463|1834
1635953360000|2021-11-03 15:29:20||4464||4464.5||4464.5||4464|361
1635953370000|2021-11-03 15:29:30|4464.5|4464|4465.5|4465|4465.5|4465|4464.5|4464|1681
1635953380000|2021-11-03 15:29:40|4466|4465.5|4465.5|4464.5|4466|4465.5|4465.5|4464.5|1476
1635953390000|2021-11-03 15:29:50|||||||||2
1635953400000|2021-11-03 15:30:00|4466|4465|4467.5|4466.5|4468.5|4467|4466|4465|2947
1635953410000|2021-11-03 15:30:10|4468|4467|4468|4466.5|4468.5|4467|4467.5|4466.5|806
1635953420000|2021-11-03 15:30:20|4467.5|4467|4467.5|4467|4468|4467.5|4467.5|4467|917
1635953430000|2021-11-03 15:30:30|4468|4466.5|4467.5|4466.5|4468|4466.5|4467|4466.5|1011
1635953440000|2021-11-03 15:30:40|4467|4467|4468|4467|4468|4467|4467|4466.5|849
1635953450000|2021-11-03 15:30:50|4468.5|4467.5|4469|4468.5|4469.5|4468.5|4468.5|4467.5|718
1635953460000|2021-11-03 15:31:00|4469.5|4468|4469.5|4468|4469.5|4468|4469|4468|26
1635953470000|2021-11-03 15:31:10|4469|4467|4468|4467|4469|4467.5|4468|4467|582
1635953490000|2021-11-03 15:31:30|4468.5|4467.5|4468|4467|4469|4468|4468|4467|1042
1635953500000|2021-11-03 15:31:40|4468.5|4467.5|4468.5|4467.5|4469|4468|4468|4467|1340
1635953510000|2021-11-03 15:31:50|||||||||245
1635953530000|2021-11-03 15:32:10|4469|4468|4469.5|4469|4470|4469|4469|4468|1367
1635953540000|2021-11-03 15:32:20|4470|4469.5|4470|4468.5|4470.5|4469.5|4469.5|4468.5|1103
1635953550000|2021-11-03 15:32:30||4469||4469||4469||4469|343
1635953560000|2021-11-03 15:32:40|4469.5||4469.5||4469.5||4469.5||427
1635953570000|2021-11-03 15:32:50|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|907
1635953580000|2021-11-03 15:33:00|4469|4468|4468.5|4468|4469|4468|4468.5|4467|732
1635953590000|2021-11-03 15:33:10||4467||4467.5||4468||4467|169
1635953600000|2021-11-03 15:33:20|4469|4468|4469|4468|4469.5|4468.5|4468.5|4467.5|832
1635953610000|2021-11-03 15:33:30|4468.5|4467.5|4468|4467.5|4469|4467.5|4468|4467.5|605
1635953620000|2021-11-03 15:33:40||4467||4467||4467||4467|562
1635953630000|2021-11-03 15:33:50|||||||||138
1635953640000|2021-11-03 15:34:00|4467.5|4466.5|4467.5|4466.5|4468|4467|4467|4466.5|2199
1635953650000|2021-11-03 15:34:10|4468|4467|4468.5|4468|4469|4468|4468|4467|1255
1635953660000|2021-11-03 15:34:20|||||||||161
1635953680000|2021-11-03 15:34:40|4468|4467.5|4468.5|4467.5|4468.5|4468|4468|4467.5|357
1635953690000|2021-11-03 15:34:50|4468|4467|4468|4467|4468|4467.5|4467.5|4467|335
1635953700000|2021-11-03 15:35:00|4467.5|4467.5|4468|4467.5|4468|4467.5|4467.5|4467|539
1635953710000|2021-11-03 15:35:10|4468.5|4468|4469.5|4468.5|4469.5|4469|4468|4467.5|2113
1635953720000|2021-11-03 15:35:20|4469||4469.5||4469.5||4469||0
1635953730000|2021-11-03 15:35:30||4469||4468.5||4469||4468.5|1591
1635953740000|2021-11-03 15:35:40|4470|4469|4470.5|4469.5|4470.5|4469.5|4469.5|4469|1511
1635953750000|2021-11-03 15:35:50|4470|4469|4470.5|4469.5|4470.5|4469.5|4470|4469|463
1635953760000|2021-11-03 15:36:00|4470|4469|4470|4469|4470|4469|4470|4469|513
1635953770000|2021-11-03 15:36:10||4469.5||4469.5||4469.5||4469.5|40
1635953780000|2021-11-03 15:36:20|4469.5|4469|4470|4469|4470|4469|4469.5|4469|15025
1635953790000|2021-11-03 15:36:30|4470.5|4469.5|4471.5|4470.5|4472|4471|4470|4469.5|1824
1635953810000|2021-11-03 15:36:50||4471||4470.5||4471||4470.5|207
1635953820000|2021-11-03 15:37:00|4472|4471|4474.5|4473|4474.5|4473.5|4471.5|4471|2419
1635953830000|2021-11-03 15:37:10|4474|4473.5|4474|4473|4474|4473.5|4473.5|4472.5|604
1635953840000|2021-11-03 15:37:20|4474.5|4473.5|4474|4473|4474.5|4474|4474|4473|392
1635953850000|2021-11-03 15:37:30|4474.5|4473.5|4474.5|4473.5|4474.5|4474|4474.5|4473.5|148
1635953860000|2021-11-03 15:37:40|4474|4473|4474|4473.5|4474|4473.5|4474|4473|4610
1635953870000|2021-11-03 15:37:50|4474.5|4474|4474|4473|4474.5|4474|4474|4473|699
1635953880000|2021-11-03 15:38:00||4473.5||4473||4473.5||4473|225
1635953890000|2021-11-03 15:38:10|||||||||110
1635953900000|2021-11-03 15:38:20|||||||||494
1635953910000|2021-11-03 15:38:30|4474.5|4473.5|4474.5|4473.5|4475|4474|4474.5|4473|1261
1635953920000|2021-11-03 15:38:40|4474|4473|4473|4472.5|4474|4473.5|4473|4472.5|739
1635953930000|2021-11-03 15:38:50|4473.5||4473.5||4473.5||4473.5||349
1635953950000|2021-11-03 15:39:10|4473|4472|4471.5|4470.5|4473|4472|4471.5|4470.5|843
1635953960000|2021-11-03 15:39:20|4472|4471|4472|4471|4472|4471|4472|4471|26
1635953970000|2021-11-03 15:39:30|||||||||90
1635953980000|2021-11-03 15:39:40|||||||||29
1635953990000|2021-11-03 15:39:50|4471.5|4470.5|4470.5|4469.5|4471.5|4470.5|4470.5|4469.5|1539
1635954000000|2021-11-03 15:40:00|4471|4470|4470.5|4470|4471|4470|4470.5|4469.5|36
1635954010000|2021-11-03 15:40:10|4470|4469|4470|4469|4470|4469|4470|4469|3
1635954020000|2021-11-03 15:40:20|4469.5|4468|4468|4467|4469.5|4468|4468|4467|202
1635954030000|2021-11-03 15:40:30|4468.5|4467.5|4469|4467.5|4469|4468|4468|4467.5|797
1635954040000|2021-11-03 15:40:40|4468.5||4468.5||4469||4468.5||0
1635954050000|2021-11-03 15:40:50|4468|4467|4468.5|4467.5|4468.5|4467.5|4467.5|4467|440
1635954060000|2021-11-03 15:41:00|4468|4468|4468.5|4467.5|4469|4468.5|4468|4467.5|1524
1635954070000|2021-11-03 15:41:10|4468|4467|4467.5|4466|4468|4467|4467.5|4466|287
1635954090000|2021-11-03 15:41:30||4466.5||4466.5||4466.5||4466.5|251
1635954100000|2021-11-03 15:41:40|4468|4467|4468.5|4467.5|4468.5|4467.5|4467.5|4467|1203
1635954110000|2021-11-03 15:41:50|4468|4467|4468.5|4467|4468.5|4467.5|4468|4466.5|427
1635954120000|2021-11-03 15:42:00|4468|4467.5|4468.5|4467.5|4468.5|4467.5|4468|4467.5|1283
1635954130000|2021-11-03 15:42:10|4468||4468||4468||4468||0
1635954140000|2021-11-03 15:42:20|4467.5|4467|4467.5|4466.5|4468|4467|4466|4465|3152
1635954150000|2021-11-03 15:42:30|4468|4467|4468|4467|4468|4467.5|4468|4467|142
1635954160000|2021-11-03 15:42:40|4467.5|4466.5|4468|4466.5|4468|4467|4467|4466|605
1635954180000|2021-11-03 15:43:00||4467||4467||4467||4466.5|106
1635954190000|2021-11-03 15:43:10|4468.5|4467.5|4468.5|4467|4468.5|4467.5|4468|4467|1032
1635954200000|2021-11-03 15:43:20|||||||||9
1635954210000|2021-11-03 15:43:30|4468||4468.5||4468.5||4468||0
1635954220000|2021-11-03 15:43:40||4467.5||4467.5||4467.5||4467.5|554
1635954230000|2021-11-03 15:43:50|4468|4467|4468|4467.5|4468.5|4467.5|4468|4467|489
1635954240000|2021-11-03 15:44:00||4467||4467||4467||4467|390
1635954250000|2021-11-03 15:44:10|4468.5|4467.5|4467.5|4466.5|4468.5|4468|4467|4466.5|1955
1635954260000|2021-11-03 15:44:20|4467|4466|4467|4466|4467|4466|4466.5|4465|297
1635954270000|2021-11-03 15:44:30|4466.5|4466.5|4467|4466|4467.5|4466.5|4466.5|4466|470
1635954280000|2021-11-03 15:44:40|4467.5|4466.5|4467|4466|4467.5|4466.5|4467|4466|405
1635954290000|2021-11-03 15:44:50|4466.5||4467||4467||4466.5||173
1635954300000|2021-11-03 15:45:00|4466.5|4465.5|4467|4465.5|4467|4465.5|4466.5|4465.5|255
1635954310000|2021-11-03 15:45:10||4466||4466||4466||4466|571
1635954320000|2021-11-03 15:45:20|4466.5|4465.5|4466.5|4465.5|4467|4465.5|4466|4465.5|120
1635954330000|2021-11-03 15:45:30|4467|4464.5|4466.5|4465|4467|4465|4465|4464|2536
1635954340000|2021-11-03 15:45:40|4467|4465.5|4467.5|4466.5|4467.5|4466.5|4466.5|4465.5|2470
1635954350000|2021-11-03 15:45:50|4467|4466|4466|4465|4467.5|4466.5|4465.5|4465|1987
1635954360000|2021-11-03 15:46:00|4465.5|4464.5|4465.5|4464.5|4466|4464.5|4465|4464.5|1335
1635954370000|2021-11-03 15:46:10|4466|4465|4466|4465|4466|4465|4465.5|4465|703
1635954390000|2021-11-03 15:46:30|||||||||56
1635954400000|2021-11-03 15:46:40|||||||||56
1635954410000|2021-11-03 15:46:50|4465.5|4464.5|4465|4464|4466|4465|4465|4464|2257
1635954420000|2021-11-03 15:47:00|4465.5|4464.5|4466|4465|4466|4465.5|4465.5|4464.5|2922
1635954430000|2021-11-03 15:47:10|4465.5|4464.5|4465|4464.5|4465.5|4464.5|4465|4464.5|378
1635954440000|2021-11-03 15:47:20|4465.5|4465|4465.5|4465|4466|4465.5|4465.5|4465|2343
1635954450000|2021-11-03 15:47:30|4466|4464.5|4465.5|4465|4466|4465.5|4465.5|4464.5|1949
1635954460000|2021-11-03 15:47:40|||||||||139
1635954470000|2021-11-03 15:47:50|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|292
1635954480000|2021-11-03 15:48:00|4465.5|4465|4465.5|4465|4465.5|4465|4465.5|4465|462
1635954490000|2021-11-03 15:48:10|4466|4465.5|4466|4465|4466|4465.5|4465.5|4465|1696
1635954510000|2021-11-03 15:48:30|||||||||56
1635954520000|2021-11-03 15:48:40|4465.5|4464.5|4466|4465|4466|4465.5|4465|4464.5|2512
1635954540000|2021-11-03 15:49:00|4466.5|4465.5|4466|4465.5|4466.5|4466|4466|4465|2547
1635954550000|2021-11-03 15:49:10|4466.5|4466|4466|4465|4466.5|4466|4465.5|4465|2289
1635954560000|2021-11-03 15:49:20||4465.5||4465.5||4465.5||4465.5|1636
1635954570000|2021-11-03 15:49:30|4465.5|4465|4460|4459.5|4465.5|4465.5|4459|4458|23494
1635954580000|2021-11-03 15:49:40|4459.5|4459|4461|4460|4461|4460|4458.5|4458|7495
1635954590000|2021-11-03 15:49:50|4461.5|4460.5|4462.5|4461.5|4462.5|4461.5|4461.5|4460.5|1181
1635954600000|2021-11-03 15:50:00||4462||4461.5||4462||4461.5|1082
1635954610000|2021-11-03 15:50:10|4462|4462|4463|4461.5|4463.5|4462.5|4462|4461.5|1530
1635954620000|2021-11-03 15:50:20|4463.5|4462|4463|4462|4464|4463.5|4463|4462|3647
1635954630000|2021-11-03 15:50:30|4462.5|4461.5|4462|4460.5|4462.5|4461.5|4461.5|4460.5|2430
1635954640000|2021-11-03 15:50:40|4462.5|4461|4462|4461|4463|4461.5|4462|4461|521
1635954650000|2021-11-03 15:50:50|4461.5|4460.5|4460.5|4459.5|4462|4461|4460.5|4459.5|526
1635954660000|2021-11-03 15:51:00|4461|4460|4461|4460|4461.5|4460.5|4461|4460|2310
1635954670000|2021-11-03 15:51:10|4461.5|4460.5|4461.5|4460.5|4461.5|4460.5|4461|4460.5|150
1635954680000|2021-11-03 15:51:20|4461|4460|4460.5|4459.5|4461|4460|4460.5|4459.5|386
1635954690000|2021-11-03 15:51:30|4460|4459|4459.5|4459|4460|4459|4459.5|4458.5|2763
1635954700000|2021-11-03 15:51:40|4460.5|4459.5|4460|4459|4460.5|4459.5|4459.5|4459|2315
1635954710000|2021-11-03 15:51:50|4459.5|4458.5|4459.5|4458.5|4459.5|4458.5|4459.5|4458|526
1635954720000|2021-11-03 15:52:00|4459|4458|4459.5|4458.5|4459.5|4458.5|4459|4458|793
1635954740000|2021-11-03 15:52:20|4460|4459|4460.5|4459.5|4460.5|4459.5|4460|4459|1495
1635954750000|2021-11-03 15:52:30|4460|4459|4460.5|4459.5|4460.5|4460|4460|4459|1218
1635954760000|2021-11-03 15:52:40|4461|4460|4461.5|4460|4462|4461|4460.5|4460|3992
1635954770000|2021-11-03 15:52:50|4461|4460.5|4460|4459|4461.5|4460.5|4460|4459|1492
1635954790000|2021-11-03 15:53:10|||||||||90
1635954800000|2021-11-03 15:53:20|4460.5|4459.5|4460|4458.5|4460.5|4460|4460|4458.5|602
1635954810000|2021-11-03 15:53:30||4459||4458.5||4459||4458.5|0
1635954820000|2021-11-03 15:53:40|||||||||64
1635954830000|2021-11-03 15:53:50|4459.5|4458|4459|4458|4459.5|4458.5|4459|4458|1322
1635954840000|2021-11-03 15:54:00|4459.5|4458.5|4458.5|4457.5|4459.5|4458.5|4458.5|4457.5|1842
1635954850000|2021-11-03 15:54:10|4458|4457|4457.5|4456.5|4458.5|4457|4457|4456|877
1635954860000|2021-11-03 15:54:20|4458|4457|4458|4457.5|4458.5|4457.5|4458|4456.5|1481
1635954870000|2021-11-03 15:54:30|4457.5|4457|4457.5|4456|4458|4457|4456.5|4456|812
1635954880000|2021-11-03 15:54:40|4457||4457||4457||4457||0
1635954890000|2021-11-03 15:54:50|4457.5|4456.5|4458|4457|4458|4457.5|4457|4456.5|1469
1635954900000|2021-11-03 15:55:00|4457.5|4456.5|4457.5|4456|4458|4456.5|4457.5|4456|258
1635954910000|2021-11-03 15:55:10|4458|4456.5|4459|4457.5|4459|4458|4457.5|4456.5|1848
1635954920000|2021-11-03 15:55:20||4458||4457.5||4458||4457.5|294
1635954930000|2021-11-03 15:55:30|4458.5|4458|4458.5|4458|4459|4458|4458.5|4457.5|235
1635954940000|2021-11-03 15:55:40|4459|4457.5|4459|4458|4459|4458.5|4459|4457.5|216
1635954950000|2021-11-03 15:55:50|4458.5|4457.5|4458|4456.5|4458.5|4457.5|4457.5|4456.5|2093
1635954960000|2021-11-03 15:56:00|4457.5||4457.5||4457.5||4457.5||32
1635954970000|2021-11-03 15:56:10|4457|4456|4457.5|4456.5|4457.5|4456.5|4456.5|4456|187
1635954980000|2021-11-03 15:56:20|||||||||353
1635954990000|2021-11-03 15:56:30|||||||||156
1635955000000|2021-11-03 15:56:40|||||||||10
1635955010000|2021-11-03 15:56:50|4457|4456|4457|4456.5|4457.5|4456.5|4457|4456|4858
1635955020000|2021-11-03 15:57:00|4457.5|4456|4458.5|4457.5|4458.5|4457.5|4457|4456|2335
1635955030000|2021-11-03 15:57:10|4459|4458|4460|4459|4460|4459|4459|4457.5|1442
1635955040000|2021-11-03 15:57:20|4461|4459.5|4461|4460|4461|4460|4461|4459.5|146
1635955050000|2021-11-03 15:57:30|4461.5|4460.5|4462.5|4461|4462.5|4461|4461.5|4460|879
1635955060000|2021-11-03 15:57:40|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|228
1635955070000|2021-11-03 15:57:50|||||||||274
1635955080000|2021-11-03 15:58:00|4461.5|4461|4463|4462|4463|4462|4461.5|4460.5|2108
1635955090000|2021-11-03 15:58:10|4463.5|4462.5|4463|4462.5|4464|4463.5|4463|4462.5|1454
1635955100000|2021-11-03 15:58:20|4463.5|4462|4463|4462|4463.5|4462|4463|4462|162
1635955120000|2021-11-03 15:58:40||4462.5||4462||4462.5||4462|35
1635955130000|2021-11-03 15:58:50|4462.5|4462.5|4463|4462|4463.5|4462.5|4462.5|4462|1283
1635955140000|2021-11-03 15:59:00|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|179
1635955150000|2021-11-03 15:59:10|||||||||93
1635955160000|2021-11-03 15:59:20||4462||4461.5||4462||4461.5|415
1635955170000|2021-11-03 15:59:30|||||||||148
1635955190000|2021-11-03 15:59:50|||||||||9
1635955200000|2021-11-03 16:00:00|4462|4461|4461.5|4460.5|4462|4461|4461|4460.5|999
1635955230000|2021-11-03 16:00:30|4462|4461|4462|4461.5|4462|4461.5|4462|4461|730
1635955240000|2021-11-03 16:00:40|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|113
1635955250000|2021-11-03 16:00:50|4462||4462||4462||4461.5||676
1635955260000|2021-11-03 16:01:00|||||||||57
1635955280000|2021-11-03 16:01:20|4462.5|4461.5|4463.5|4462.5|4463.5|4463|4462|4461.5|2388
1635955290000|2021-11-03 16:01:30|4463|4463|4463.5|4462.5|4463.5|4463|4463|4462.5|234
1635955320000|2021-11-03 16:02:00|4464|4463|4464|4462.5|4464.5|4463.5|4464|4462.5|1088
1635955330000|2021-11-03 16:02:10|4464.5|4463|4464.5|4464|4464.5|4464|4464.5|4463|2433
1635955340000|2021-11-03 16:02:20|4465|4464.5|4465.5|4464.5|4465.5|4464.5|4465|4464.5|544
1635955350000|2021-11-03 16:02:30|4465|4464|4464.5|4463|4465.5|4465|4464|4463|2655
1635955360000|2021-11-03 16:02:40|||||||||790
1635955390000|2021-11-03 16:03:10|4464||4463.5||4464||4463.5||378
1635955400000|2021-11-03 16:03:20|4463|4462.5|4463|4462.5|4463.5|4462.5|4463|4462|846
1635955410000|2021-11-03 16:03:30|||||||||1206
1635955420000|2021-11-03 16:03:40|4462.5|4462|4462.5|4461.5|4463|4462.5|4461.5|4460.5|1375
1635955430000|2021-11-03 16:03:50|4463|4462|4462.5|4461|4463|4462|4461.5|4460.5|2126
1635955440000|2021-11-03 16:04:00|||||||||84
1635955450000|2021-11-03 16:04:10|4462|4460.5|4461.5|4460|4462|4460.5|4461.5|4460|1303
1635955490000|2021-11-03 16:04:50|||||||||50
1635955500000|2021-11-03 16:05:00|4461||4461.5||4461.5||4461||119
1635955510000|2021-11-03 16:05:10|4461|4459.5|4460|4458.5|4461|4459.5|4460|4458.5|1038
1635955520000|2021-11-03 16:05:20|4459.5|4459|4459.5|4458.5|4460|4459|4459|4458|887
1635955530000|2021-11-03 16:05:30|||||||||39
1635955540000|2021-11-03 16:05:40|4459|4459|4459.5|4458.5|4459.5|4459|4459|4458.5|313
1635955550000|2021-11-03 16:05:50|||||||||315
1635955560000|2021-11-03 16:06:00|4460|4459|4460|4459|4460|4459.5|4459.5|4458.5|3719
1635955570000|2021-11-03 16:06:10|4459.5|4458.5|4458.5|4457.5|4460|4458.5|4458|4457.5|4230
1635955580000|2021-11-03 16:06:20|4459||4459||4459||4459||1182
1635955590000|2021-11-03 16:06:30|4458.5|4458|4459.5|4459|4459.5|4459|4458.5|4458|2531
1635955600000|2021-11-03 16:06:40|4459|4458.5|4459.5|4458.5|4459.5|4459|4459|4458|2754
1635955610000|2021-11-03 16:06:50|4459|4458|4459|4458|4459.5|4458.5|4459|4458|1302
1635955620000|2021-11-03 16:07:00|4459.5|4458.5|4459|4458|4459.5|4458.5|4458|4457.5|2227
1635955630000|2021-11-03 16:07:10|4459.5|4458.5|4461|4459.5|4461|4460|4459|4458|1970
1635955640000|2021-11-03 16:07:20|4460.5|4460|4461|4460|4461|4460.5|4460|4459.5|2417
1635955650000|2021-11-03 16:07:30|4460.5|4459.5|4461|4460|4461|4460|4460.5|4459.5|6022
1635955660000|2021-11-03 16:07:40|4460.5|4459.5|4460|4459|4461|4459.5|4460|4459|1055
1635955670000|2021-11-03 16:07:50|||||||||786
1635955680000|2021-11-03 16:08:00|4459.5|4459.5|4461|4459.5|4461|4460|4459.5|4459|6261
1635955690000|2021-11-03 16:08:10|4460.5|4460|4461.5|4460.5|4462|4460.5|4460|4460|4626
1635955700000|2021-11-03 16:08:20|||||||||287
1635955710000|2021-11-03 16:08:30|4461|4461|4462|4461|4462.5|4461.5|4461|4461|1902
1635955720000|2021-11-03 16:08:40|4461.5|4460.5|4461.5|4460.5|4461.5|4461|4461.5|4460.5|1206
1635955740000|2021-11-03 16:09:00|4461|4460|4460.5|4459|4461|4460.5|4459.5|4459|3025
1635955750000|2021-11-03 16:09:10|4460|4459.5|4460|4459|4460|4459.5|4459.5|4459|298
1635955760000|2021-11-03 16:09:20|||||||||220
1635955770000|2021-11-03 16:09:30|4459.5|4458.5|4460|4458.5|4460|4458.5|4459|4458.5|953
1635955780000|2021-11-03 16:09:40|4460.5|4459|4459|4458|4460.5|4460|4459|4458|1256
1635955790000|2021-11-03 16:09:50|4458.5||4459||4459||4458.5||433
1635955800000|2021-11-03 16:10:00|4458.5|4457.5|4458.5|4457.5|4458.5|4457.5|4457.5|4456.5|2693
1635955810000|2021-11-03 16:10:10|4458||4458||4458||4458||12
1635955820000|2021-11-03 16:10:20|4457.5|4457|4454.5|4454|4457.5|4457|4454.5|4453|5310
1635955830000|2021-11-03 16:10:30|4454|4453.5|4453.5|4452.5|4454|4454|4453.5|4452.5|1425
1635955840000|2021-11-03 16:10:40|4453|4452|4454|4453|4454|4453|4453|4452|5845
1635955850000|2021-11-03 16:10:50|4453.5|4453.5|4453|4452.5|4454.5|4454|4453|4452|4674
1635955860000|2021-11-03 16:11:00|4453.5|4453|4453.5|4452.5|4454|4453|4453.5|4452.5|1177
1635955870000|2021-11-03 16:11:10|4454||4453.5||4454||4453.5||111
1635955880000|2021-11-03 16:11:20|||||||||57
1635955890000|2021-11-03 16:11:30|4454|4453|4453|4452.5|4454|4453|4453|4452.5|4242
1635955900000|2021-11-03 16:11:40|4453.5|4453|4453.5|4452.5|4454|4453|4453|4452.5|723
1635955910000|2021-11-03 16:11:50|4453|4452|4452|4451|4453|4452.5|4452|4451|2676
1635955920000|2021-11-03 16:12:00|||||||||1079
1635955930000|2021-11-03 16:12:10|4451.5|4450.5|4451|4450|4451.5|4450.5|4450.5|4449.5|8434
1635955940000|2021-11-03 16:12:20|4451.5|4450.5|4450|4449|4451.5|4450.5|4449.5|4449|2680
1635955950000|2021-11-03 16:12:30|4449.5|4449.5|4450|4448.5|4450|4449.5|4449.5|4448.5|1427
1635955960000|2021-11-03 16:12:40|4449.5|4449|4450|4448.5|4451|4450|4449.5|4448.5|5325
1635955970000|2021-11-03 16:12:50|4449.5|4449|4449.5|4448.5|4450|4449|4449.5|4448.5|1476
1635955980000|2021-11-03 16:13:00|4450|4449|4449.5|4449|4450|4449|4449.5|4449|506
1635955990000|2021-11-03 16:13:10|4450||4450||4450||4450||400
1635956000000|2021-11-03 16:13:20||4449.5||4449||4449.5||4449|0
1635956010000|2021-11-03 16:13:30|4450.5|4449.5|4453|4451.5|4453|4451.5|4450.5|4449|3960
1635956020000|2021-11-03 16:13:40|4453.5|4452|4454|4452.5|4454|4452.5|4453.5|4452|209
1635956030000|2021-11-03 16:13:50|4454.5|4453|4456.5|4455|4456.5|4455|4453.5|4452.5|4933
1635956040000|2021-11-03 16:14:00|4456|4455.5|4457.5|4456|4457.5|4456|4455|4454.5|1856
1635956050000|2021-11-03 16:14:10|4458|4456.5|4458|4456.5|4458.5|4457|4457|4456|1187
1635956060000|2021-11-03 16:14:20|4458.5|4457|4458.5|4457|4458.5|4457|4458.5|4457|465
1635956070000|2021-11-03 16:14:30||4457.5||4457.5||4457.5||4457.5|0
1635956080000|2021-11-03 16:14:40|4458|4457|4457.5|4456.5|4458|4457|4457|4456.5|1671
1635956090000|2021-11-03 16:14:50|4457|4457|4458.5|4457.5|4458.5|4457.5|4457|4457|1058
1635956100000|2021-11-03 16:15:00|4459|4458|4460|4459|4460|4459|4459|4458|500
1635956110000|2021-11-03 16:15:10|4459.5|4458.5|4458|4457|4460|4458.5|4457.5|4457|2698
1635956120000|2021-11-03 16:15:20|4457.5|4456.5|4457.5|4456.5|4457.5|4456.5|4457|4456.5|239
1635956130000|2021-11-03 16:15:30|4458|4457|4459.5|4459|4459.5|4459|4457.5|4457|2240
1635956140000|2021-11-03 16:15:40|4460|4459.5|4460|4459.5|4461|4460|4460|4459|940
1635956150000|2021-11-03 16:15:50|4460.5||4461||4461||4460.5||354
1635956160000|2021-11-03 16:16:00|||||||||206
1635956170000|2021-11-03 16:16:10|4461.5|4460|4462|4461.5|4462|4461.5|4461.5|4460|275
1635956180000|2021-11-03 16:16:20|4462.5||4462.5||4462.5||4462.5||439
1635956190000|2021-11-03 16:16:30|4463|4462|4461.5|4460|4463|4462.5|4461.5|4460|2066
1635956200000|2021-11-03 16:16:40|||||||||1
1635956210000|2021-11-03 16:16:50||4460.5||4460.5||4460.5||4460.5|442
1635956220000|2021-11-03 16:17:00|4462.5|4461|4462.5|4461.5|4463|4461.5|4462.5|4461|813
1635956230000|2021-11-03 16:17:10|4463|4462|4463|4462|4463.5|4462.5|4463|4462|747
1635956240000|2021-11-03 16:17:20|4462.5|4461.5|4462.5|4461.5|4463|4462.5|4462.5|4461.5|884
1635956250000|2021-11-03 16:17:30|4463|4462|4463.5|4462|4463.5|4462.5|4463|4461.5|322
1635956260000|2021-11-03 16:17:40|4463|4462.5|4463.5|4462|4463.5|4462.5|4463|4462|328
1635956270000|2021-11-03 16:17:50|||||||||1
1635956280000|2021-11-03 16:18:00|4463|4462.5|4462.5|4461.5|4463|4462.5|4462.5|4461.5|626
1635956290000|2021-11-03 16:18:10|4462||4462||4462.5||4462||752
1635956300000|2021-11-03 16:18:20|4462.5|4462|4463|4462|4463|4462|4462.5|4462|188
1635956310000|2021-11-03 16:18:30|4462.5||4463||4463||4462.5||0
1635956320000|2021-11-03 16:18:40|4462.5|4462.5|4463.5|4462|4463.5|4462.5|4462.5|4462|850
1635956330000|2021-11-03 16:18:50||4462.5||4462.5||4462.5||4462.5|0
1635956340000|2021-11-03 16:19:00|4463|4463|4462|4461.5|4464.5|4463.5|4462|4461.5|1669
1635956350000|2021-11-03 16:19:10|4461.5|4461|4461.5|4461|4462|4461|4461.5|4461|116
1635956360000|2021-11-03 16:19:20|4462|4461.5|4462|4461|4462|4461.5|4462|4461|620
1635956370000|2021-11-03 16:19:30||4461.5||4461||4461.5||4461|500
1635956390000|2021-11-03 16:19:50|4462.5|4461.5|4462.5|4461|4462.5|4461.5|4462.5|4461|167
1635956400000|2021-11-03 16:20:00|4462|4460|4462.5|4461.5|4463|4462|4460.5|4460|2533
1635956410000|2021-11-03 16:20:10|4463|4462|4463|4462|4463.5|4462|4463|4461.5|227
1635956420000|2021-11-03 16:20:20|4462.5|4461.5|4463.5|4462.5|4463.5|4462.5|4462.5|4461.5|792
1635956430000|2021-11-03 16:20:30|4463|4462|4463.5|4463|4463.5|4463|4463|4462|690
1635956440000|2021-11-03 16:20:40|4464|4463.5|4464.5|4463.5|4464.5|4464|4464|4463|384
1635956450000|2021-11-03 16:20:50|4464|4464|4465|4463.5|4465|4464|4464|4463.5|1278
1635956460000|2021-11-03 16:21:00|4465.5|4464|4464|4463|4465.5|4464.5|4464|4463|1529
1635956470000|2021-11-03 16:21:10|4464.5|4463.5|4464.5|4463|4464.5|4463.5|4463.5|4463|507
1635956480000|2021-11-03 16:21:20|||||||||131
1635956490000|2021-11-03 16:21:30|||||||||150
1635956500000|2021-11-03 16:21:40|4464|4462.5|4463.5|4463|4464|4463|4463.5|4462.5|491
1635956510000|2021-11-03 16:21:50|4463|4462|4462|4461|4463|4462.5|4462|4461|2225
1635956520000|2021-11-03 16:22:00|4461.5|4460.5|4462.5|4461.5|4462.5|4462|4461|4460.5|3346
1635956530000|2021-11-03 16:22:10|||||||||131
1635956540000|2021-11-03 16:22:20|||||||||26
1635956550000|2021-11-03 16:22:30|4463|4462|4463.5|4462.5|4463.5|4462.5|4463|4462|1655
1635956560000|2021-11-03 16:22:40|4463|4462|4463|4462.5|4463.5|4462.5|4463|4462|225
1635956570000|2021-11-03 16:22:50|4463.5|4463|4464|4463.5|4464.5|4464|4463.5|4463|732
1635956580000|2021-11-03 16:23:00|4463.5|4463|4464|4462.5|4464|4463|4463|4462.5|1737
1635956590000|2021-11-03 16:23:10|4464.5|4463|4464.5|4463|4464.5|4463|4464.5|4463|361
1635956600000|2021-11-03 16:23:20|4464|4463.5|4464.5|4463.5|4464.5|4463.5|4464|4463.5|520
1635956610000|2021-11-03 16:23:30|4464|4463|4461|4459.5|4464.5|4463|4460|4459.5|9410
1635956620000|2021-11-03 16:23:40||4460||4460||4460||4460|102
1635956640000|2021-11-03 16:24:00|||||||||235
1635956650000|2021-11-03 16:24:10|4461.5|4460.5|4461.5|4460|4461.5|4460.5|4461.5|4460|354
1635956660000|2021-11-03 16:24:20|4461|4460.5|4461.5|4460.5|4461.5|4460.5|4460.5|4460|853
1635956670000|2021-11-03 16:24:30|||||||||202
1635956680000|2021-11-03 16:24:40|4462|4461|4462|4461|4462|4461|4462|4461|659
1635956690000|2021-11-03 16:24:50|4462.5|4461.5|4464.5|4463|4464.5|4463|4462.5|4461.5|1386
1635956700000|2021-11-03 16:25:00|4465|4463.5|4465.5|4464|4465.5|4464|4465|4463.5|150
1635956710000|2021-11-03 16:25:10|||||||||436
1635956720000|2021-11-03 16:25:20|4465|4463.5|4466|4464.5|4466|4465|4464|4463|5200
1635956730000|2021-11-03 16:25:30|4465.5|4464|4464|4463|4466|4464|4464|4463|1118
1635956740000|2021-11-03 16:25:40|4463.5|4463.5|4464|4463|4464|4463.5|4463.5|4463|500
1635956750000|2021-11-03 16:25:50|4464.5|4463.5|4464|4463|4465|4463.5|4464|4463|2451
1635956760000|2021-11-03 16:26:00|4463.5||4464||4464||4463.5||966
1635956770000|2021-11-03 16:26:10|4463.5||4464||4464||4463.5||584
1635956780000|2021-11-03 16:26:20|4464.5|4463.5|4465|4463.5|4466.5|4465|4463.5|4463|8550
1635956790000|2021-11-03 16:26:30|4464.5||4464.5||4464.5||4464.5||617
1635956800000|2021-11-03 16:26:40|4464|4463|4462.5|4461.5|4464|4463|4461|4460.5|3928
1635956810000|2021-11-03 16:26:50|4463||4463||4463||4462.5||356
1635956820000|2021-11-03 16:27:00|4463.5|4462|4463.5|4462.5|4463.5|4462.5|4463.5|4462|1245
1635956830000|2021-11-03 16:27:10|4462.5|4462|4463.5|4462.5|4463.5|4462.5|4462.5|4462|894
1635956840000|2021-11-03 16:27:20|4464|4463|4463.5|4462.5|4464.5|4463.5|4463.5|4462.5|2320
1635956850000|2021-11-03 16:27:30|4464|4463|4464.5|4463.5|4464.5|4463.5|4464|4463|1149
1635956860000|2021-11-03 16:27:40|4464|4463|4464|4463|4464|4463|4464|4463|298
1635956870000|2021-11-03 16:27:50|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|641
1635956880000|2021-11-03 16:28:00|4464|4463|4464|4462.5|4464|4463|4463.5|4462.5|849
1635956890000|2021-11-03 16:28:10|4463.5|4462|4462|4461|4463.5|4462|4462|4461|1529
1635956900000|2021-11-03 16:28:20||4460.5||4461||4461||4460.5|49
1635956910000|2021-11-03 16:28:30|4461.5|4460|4460.5|4459.5|4461.5|4460|4460|4459|912
1635956920000|2021-11-03 16:28:40|4461|4460|4461.5|4460.5|4462|4461|4460.5|4459.5|4072
1635956930000|2021-11-03 16:28:50|4462|4461|4462|4461.5|4462.5|4461.5|4462|4461|804
1635956940000|2021-11-03 16:29:00|4461.5|4460|4462|4460.5|4462|4460.5|4461.5|4460|1217
1635956950000|2021-11-03 16:29:10||4461||4461||4461||4461|0
1635956960000|2021-11-03 16:29:20|4462.5|4461.5|4462|4461|4463|4461.5|4462|4460.5|2493
1635956970000|2021-11-03 16:29:30|4461.5|4460.5|4461|4460.5|4462.5|4461|4461|4460|2634
1635956980000|2021-11-03 16:29:40|4462|4461|4461|4459.5|4462.5|4461.5|4460|4459|3561
1635956990000|2021-11-03 16:29:50|4460.5|4459|4460|4459|4461|4459.5|4460|4458.5|607
1636012820000|2021-11-04 08:00:20|4499.5|4496|4471|4466|4500.5|4496|4469|4464.5|1026
1636012830000|2021-11-04 08:00:30|4469|4465.5|4459.5|4454|4469|4465.5|4456|4449|817
1636012840000|2021-11-04 08:00:40|4462|4456.5|4464.5|4459.5|4464.5|4459.5|4462|4456.5|195
1636012850000|2021-11-04 08:00:50|4467|4460.5|4466|4461|4467|4464|4466|4460.5|37
1636012860000|2021-11-04 08:01:00|4468.5|4463|4459|4454.5|4468.5|4463|4456.5|4451|272
1636012870000|2021-11-04 08:01:10|4459.5|4456|4460.5|4456|4461.5|4456|4459.5|4456|39
1636012880000|2021-11-04 08:01:20|4460|4457|4463.5|4461|4464.5|4461|4460|4457|237
1636012890000|2021-11-04 08:01:30|4466.5|4462|4473.5|4470|4474.5|4470|4466.5|4462|329
1636012900000|2021-11-04 08:01:40|4474|4471|4470.5|4467|4475|4472.5|4470.5|4467|147
1636012910000|2021-11-04 08:01:50|4470|4467.5|4469.5|4467|4470.5|4467.5|4469.5|4467|2
1636012920000|2021-11-04 08:02:00|4470|4468.5|4471|4468.5|4471|4468.5|4470|4468.5|150
1636012930000|2021-11-04 08:02:10|4471.5|4469|4476.5|4473|4479|4474.5|4471.5|4469|519
1636012940000|2021-11-04 08:02:20|4476|4472|4480|4476.5|4480|4476.5|4475.5|4472|4
1636012950000|2021-11-04 08:02:30|4479.5|4477|4478|4475.5|4480|4477|4478|4474|233
1636012960000|2021-11-04 08:02:40|4477.5|4474.5|4470|4467|4477.5|4474.5|4470|4467|143
1636012970000|2021-11-04 08:02:50|4469.5|4465|4465.5|4461.5|4469.5|4465|4465.5|4461.5|140
1636012980000|2021-11-04 08:03:00|4464.5|4461|4467.5|4463.5|4469.5|4466|4464|4461|63
1636012990000|2021-11-04 08:03:10|4467|4464|4467.5|4464.5|4467.5|4465.5|4467|4463.5|0
1636013000000|2021-11-04 08:03:20|4464|4461.5|4459.5|4455.5|4464|4461.5|4459.5|4455.5|1147
1636013010000|2021-11-04 08:03:30|4459|4451.5|4455.5|4451.5|4459|4451.5|4455|4451.5|110
1636013020000|2021-11-04 08:03:40|4456|4452.5|4454.5|4449.5|4456.5|4453.5|4454.5|4449.5|0
1636013030000|2021-11-04 08:03:50|4454|4448|4453.5|4448.5|4454|4448.5|4453.5|4448|0
1636013040000|2021-11-04 08:04:00|4453|4448|4453|4450.5|4453|4450.5|4452|4448|50
1636013050000|2021-11-04 08:04:10|4452.5|4448.5|4450.5|4446.5|4452.5|4449|4450.5|4446.5|0
1636013060000|2021-11-04 08:04:20|4451|4448|4448.5|4444|4452|4449|4448.5|4444|44
1636013070000|2021-11-04 08:04:30|4448|4449|4451.5|4448|4452.5|4449|4447.5|4448|118
1636013080000|2021-11-04 08:04:40|4451|4448.5|4451|4448|4451|4448.5|4451|4448|0
1636013090000|2021-11-04 08:04:50|4450|4447|4450.5|4446.5|4451.5|4447.5|4450|4445|312
1636013100000|2021-11-04 08:05:00|4446.5|4445.5|4446.5|4443|4446.5|4445.5|4446.5|4442.5|25
1636013110000|2021-11-04 08:05:10|4449|4443.5|4450|4446.5|4450|4446.5|4446.5|4443|32
1636013120000|2021-11-04 08:05:20|4450.5|4448|4449.5|4446.5|4450.5|4448|4449.5|4446.5|51
1636013130000|2021-11-04 08:05:30|4450|4447.5|4450|4447.5|4450|4447.5|4450|4447.5|17
1636013140000|2021-11-04 08:05:40|4448|4446.5|4448|4446.5|4448|4446.5|4448|4446.5|22
1636013150000|2021-11-04 08:05:50|4450|4447.5|4450|4447|4450|4447.5|4449.5|4446.5|0
1636013160000|2021-11-04 08:06:00|4451|4448.5|4451|4446|4452.5|4449|4451|4446|206
1636013170000|2021-11-04 08:06:10|4450.5|4446.5|4451|4447|4452.5|4450|4450.5|4446.5|213
1636013180000|2021-11-04 08:06:20|4450|4446.5|4450|4446|4450|4446.5|4450|4446|0
1636013190000|2021-11-04 08:06:30|4450.5|4449|4451.5|4447.5|4452|4449.5|4450.5|4446.5|68
1636013200000|2021-11-04 08:06:40|4451|4448.5|4451.5|4448.5|4451.5|4449|4451|4448|31
1636013210000|2021-11-04 08:06:50|4455.5|4449|4457|4452.5|4458|4454.5|4455.5|4449|208
1636013220000|2021-11-04 08:07:00|4457.5|4453.5|4456|4452|4457.5|4454|4456|4451.5|362
1636013230000|2021-11-04 08:07:10|4456.5|4451.5|4455|4450.5|4456.5|4453|4455|4450.5|150
1636013240000|2021-11-04 08:07:20|4454.5|4450|4454|4450|4454.5|4450|4454|4450|0
1636013250000|2021-11-04 08:07:30|4452|4451|4454|4450.5|4454|4451|4450.5|4449|87
1636013260000|2021-11-04 08:07:40|4453|4450|4453.5|4450.5|4453.5|4450.5|4453|4450|0
1636013270000|2021-11-04 08:07:50|4455|4452.5|4451.5|4450|4455|4453.5|4451.5|4450|304
1636013280000|2021-11-04 08:08:00|4451|4449|4450|4448|4451.5|4449|4450|4448|0
1636013290000|2021-11-04 08:08:10|4452|4449.5|4455|4452|4456|4452.5|4452|4449.5|43
1636013300000|2021-11-04 08:08:20|4453.5|4451.5|4453.5|4451|4455.5|4452|4452|4449|498
1636013310000|2021-11-04 08:08:30|4454|4452|4454|4452|4454|4452|4454|4452|0
1636013320000|2021-11-04 08:08:40|4451.5|4451.5|4451.5|4448.5|4451.5|4451.5|4451.5|4448|93
1636013330000|2021-11-04 08:08:50|4449.5|4448|4449|4446|4449.5|4448|4449|4446|102
1636013340000|2021-11-04 08:09:00|4451.5|4446.5|4451.5|4448.5|4451.5|4448.5|4451|4446.5|88
1636013350000|2021-11-04 08:09:10||4449.5||4450||4450||4449.5|25
1636013360000|2021-11-04 08:09:20|4450|4448|4450|4447|4450|4448.5|4450|4447|163
1636013370000|2021-11-04 08:09:30|4450.5|4448|4451|4448|4453|4450.5|4450.5|4448|51
1636013380000|2021-11-04 08:09:40|4450.5|4447.5|4450|4447|4451.5|4448|4450|4447|150
1636013390000|2021-11-04 08:09:50|4449.5|4446.5|4449.5|4446.5|4449.5|4446.5|4449.5|4446.5|0
1636013400000|2021-11-04 08:10:00|4449|4447|4450|4447|4451|4448|4449|4446|60
1636013410000|2021-11-04 08:10:10|4451|4447.5|4453|4450.5|4453|4450.5|4451|4447.5|216
1636013420000|2021-11-04 08:10:20|4452|4449|4451|4447.5|4452|4449|4449.5|4447.5|10
1636013430000|2021-11-04 08:10:30|4450|4448|4450|4447.5|4450.5|4448|4449.5|4447.5|0
1636013440000|2021-11-04 08:10:40|4449.5|4448|4449.5|4448|4449.5|4448|4449.5|4447.5|27
1636013450000|2021-11-04 08:10:50|4449|4447.5|4449.5|4447.5|4452|4449.5|4449|4447.5|373
1636013460000|2021-11-04 08:11:00|4450|4449.5|4453|4449.5|4453|4449.5|4449.5|4449.5|122
1636013480000|2021-11-04 08:11:20|4452.5|4449|4447.5|4444.5|4452.5|4449.5|4447.5|4444.5|154
1636013490000|2021-11-04 08:11:30|4449|4447.5|4451|4448|4452|4448.5|4449|4447.5|234
1636013500000|2021-11-04 08:11:40|4451.5|4449|4451.5|4449.5|4451.5|4449.5|4451.5|4449|35
1636013510000|2021-11-04 08:11:50|4450|4448|4449.5|4447.5|4450|4448|4449.5|4447.5|43
1636013520000|2021-11-04 08:12:00|4449|4447|4449.5|4447.5|4449.5|4447.5|4448.5|4446|279
1636013530000|2021-11-04 08:12:10|4449|4446|4449|4446|4449|4446|4449|4446|0
1636013540000|2021-11-04 08:12:20|4448.5|4445.5|4447|4443.5|4448.5|4445.5|4447|4443.5|239
1636013550000|2021-11-04 08:12:30||4444.5||4444.5||4444.5||4444.5|45
1636013570000|2021-11-04 08:12:50|4449|4446.5|4451.5|4449|4451.5|4449|4449|4446.5|136
1636013580000|2021-11-04 08:13:00|4450.5|4448.5|4451.5|4449.5|4452|4449.5|4450.5|4448.5|181
1636013590000|2021-11-04 08:13:10|4452|4449|4452.5|4450|4453|4450.5|4452|4449|217
1636013600000|2021-11-04 08:13:20|4453|4450.5|4452.5|4450.5|4453|4450.5|4452.5|4450.5|0
1636013610000|2021-11-04 08:13:30|4453|4451|4455.5|4452.5|4455.5|4452.5|4452.5|4451|146
1636013620000|2021-11-04 08:13:40|4456|4453.5|4452.5|4451|4456|4453.5|4452.5|4451|257
1636013630000|2021-11-04 08:13:50|4452|4450|4453|4450.5|4453|4450.5|4452|4450|71
1636013640000|2021-11-04 08:14:00|4452.5|4450|4452|4450|4452.5|4450|4452|4450|10
1636013650000|2021-11-04 08:14:10|4451|4449|4451.5|4449|4451.5|4449|4449|4446.5|259
1636013670000|2021-11-04 08:14:30|4452.5|4451|4452|4450.5|4452.5|4451.5|4452|4450|894
1636013680000|2021-11-04 08:14:40|4452.5|4451|4453|4451.5|4455.5|4452.5|4452.5|4450.5|923
1636013690000|2021-11-04 08:14:50|4452.5|4451|4452.5|4450.5|4454.5|4452.5|4452.5|4450|470
1636013700000|2021-11-04 08:15:00|4452|4450|4450|4448|4452|4450|4450|4447.5|587
1636013710000|2021-11-04 08:15:10|4450.5|4448.5|4452|4450|4452.5|4450.5|4450.5|4448.5|483
1636013720000|2021-11-04 08:15:20|4451.5|4449.5|4451|4449.5|4451.5|4449.5|4451|4449.5|76
1636013730000|2021-11-04 08:15:30|4450.5|4448|4450.5|4448|4450.5|4448|4450|4448|495
1636013740000|2021-11-04 08:15:40|4451|4448.5|4451.5|4449|4452|4449|4451|4448.5|101
1636013750000|2021-11-04 08:15:50|4451|4448|4448.5|4447|4451.5|4448|4448.5|4447|194
1636013760000|2021-11-04 08:16:00|4449|4447.5|4449|4448|4450|4448.5|4448|4447|2858
1636013770000|2021-11-04 08:16:10|4450|4448.5|4451|4450|4451|4450|4449|4448|687
1636013780000|2021-11-04 08:16:20|4450.5|4449.5|4451|4449|4451|4449.5|4450.5|4449|98
1636013790000|2021-11-04 08:16:30|4451.5|4449.5|4451.5|4449.5|4451.5|4450.5|4451.5|4449.5|279
1636013800000|2021-11-04 08:16:40||4450||4450||4450||4450|0
1636013810000|2021-11-04 08:16:50|4451|4450.5|4451|4449|4451|4450.5|4451|4449|157
1636013820000|2021-11-04 08:17:00|4451.5|4449.5|4451|4449.5|4451.5|4450|4451|4449|14
1636013830000|2021-11-04 08:17:10|4451.5|4450|4450.5|4449.5|4451.5|4450.5|4450.5|4449|1183
1636013840000|2021-11-04 08:17:20|||||||||43
1636013850000|2021-11-04 08:17:30|4450|4449|4449.5|4448|4451|4450|4449|4446.5|3348
1636013860000|2021-11-04 08:17:40|4450|4448.5|4450.5|4449|4450.5|4449.5|4450|4448.5|414
1636013870000|2021-11-04 08:17:50|4451|4449.5|4450|4449|4451|4450.5|4449.5|4449|553
1636013880000|2021-11-04 08:18:00|4449.5|4448|4449|4447.5|4449.5|4448|4449|4447.5|816
1636013890000|2021-11-04 08:18:10|4450|4448|4450|4448|4450.5|4448.5|4449|4448|348
1636013900000|2021-11-04 08:18:20|4450.5|4448.5|4450.5|4449|4450.5|4449|4450.5|4448.5|293
1636013910000|2021-11-04 08:18:30|4451|4449.5|4454|4453|4455|4454|4450.5|4449.5|574
1636013920000|2021-11-04 08:18:40|4454.5||4454||4455||4454||806
1636013930000|2021-11-04 08:18:50|4454.5|4453.5|4455|4453|4455|4454|4454|4452|575
1636013940000|2021-11-04 08:19:00|4454.5|4452|4451.5|4449|4455|4452|4451.5|4449|689
1636013950000|2021-11-04 08:19:10|4451|4449.5|4451.5|4450|4451.5|4450|4450.5|4449.5|220
1636013960000|2021-11-04 08:19:20|||||||||1
1636013970000|2021-11-04 08:19:30|4451|4449.5|4450|4448.5|4451|4449.5|4449.5|4448.5|102
1636013980000|2021-11-04 08:19:40|4450.5|4449|4452|4450.5|4453.5|4451.5|4450.5|4448.5|1228
1636013990000|2021-11-04 08:19:50|4452.5|4452.5|4453|4451.5|4453|4452.5|4452.5|4450.5|376
1636014000000|2021-11-04 08:20:00|4452.5|4450.5|4452.5|4450.5|4453|4451.5|4452.5|4450.5|73
1636014010000|2021-11-04 08:20:10|4451||4451||4452||4451||158
1636014020000|2021-11-04 08:20:20|4452||4452||4452||4452||15
1636014030000|2021-11-04 08:20:30|4451.5|4450|4451.5|4450|4451.5|4450|4451.5|4450|386
1636014050000|2021-11-04 08:20:50|4451|4450.5|4450|4449.5|4451.5|4450.5|4450|4449|880
1636014060000|2021-11-04 08:21:00|4449.5|4449|4448.5|4447|4449.5|4449|4448|4446|1664
1636014070000|2021-11-04 08:21:10|4448|4446|4449.5|4447.5|4449.5|4447.5|4447.5|4445.5|641
1636014080000|2021-11-04 08:21:20||4448||4448.5||4448.5||4448|350
1636014090000|2021-11-04 08:21:30|4450|4447.5|4450.5|4449.5|4451|4450|4449.5|4447.5|842
1636014100000|2021-11-04 08:21:40|4450|4448.5|4450|4448.5|4450|4448.5|4450|4448.5|302
1636014110000|2021-11-04 08:21:50|4450.5|4449|4451|4450|4451.5|4450|4450.5|4449|693
1636014120000|2021-11-04 08:22:00|4450.5|4449|4450.5|4449|4450.5|4449|4449.5|4448|396
1636014130000|2021-11-04 08:22:10|4451|4449.5|4451|4450|4451.5|4450.5|4450.5|4449.5|489
1636014140000|2021-11-04 08:22:20|4451.5|4450.5|4451|4450.5|4451.5|4450.5|4451|4450|380
1636014150000|2021-11-04 08:22:30|4451.5|4451|4451|4449.5|4454|4452.5|4449|4447.5|814
1636014160000|2021-11-04 08:22:40|4451.5|4450|4452.5|4451|4453.5|4452|4451|4449.5|552
1636014170000|2021-11-04 08:22:50|4452|4450|4452.5|4450|4454|4452|4451|4450|6478
1636014180000|2021-11-04 08:23:00|4452|4450.5|4452.5|4450.5|4452.5|4450.5|4451.5|4450.5|531
1636014190000|2021-11-04 08:23:10|4452|4451|4452|4450.5|4452|4451|4452|4450|1263
1636014200000|2021-11-04 08:23:20|4451.5|4450|4452|4450.5|4452|4451|4451.5|4450|608
1636014210000|2021-11-04 08:23:30|4451.5|4451|4452|4450.5|4452|4451.5|4451|4450.5|1785
1636014220000|2021-11-04 08:23:40|4451.5|4451.5|4452|4450.5|4452|4451.5|4451.5|4450.5|189
1636014240000|2021-11-04 08:24:00|4452.5|4451|4453.5|4452|4454|4452.5|4451.5|4450.5|1108
1636014250000|2021-11-04 08:24:10|4453|4451.5|4453|4451.5|4453|4452|4452.5|4451.5|424
1636014260000|2021-11-04 08:24:20|4452.5|4450.5|4452.5|4451|4453|4451.5|4452|4450.5|643
1636014270000|2021-11-04 08:24:30|4453|4451.5|4452.5|4451|4453|4451.5|4451|4450.5|2330
1636014280000|2021-11-04 08:24:40|4452|4450.5|4452|4451|4452|4451|4451.5|4450.5|733
1636014290000|2021-11-04 08:24:50|4451.5|4450.5|4451.5|4449.5|4452|4450.5|4450.5|4449|3574
1636014300000|2021-11-04 08:25:00|4451|4449|4451.5|4450|4451.5|4450|4447.5|4447|3503
1636014310000|2021-11-04 08:25:10|4451|4449|4449.5|4447|4451|4449|4449.5|4447|258
1636014320000|2021-11-04 08:25:20|4449|4447.5|4448.5|4447|4449|4447.5|4448|4447|359
1636014330000|2021-11-04 08:25:30|4448|4446.5|4448.5|4447.5|4448.5|4447.5|4447.5|4446.5|997
1636014340000|2021-11-04 08:25:40|4448|4446.5|4449|4448.5|4449|4448.5|4447.5|4446.5|509
1636014350000|2021-11-04 08:25:50|4450|4449|4449.5|4449|4450|4449|4449.5|4449|22
1636014360000|2021-11-04 08:26:00|4450|4448.5|4448.5|4446.5|4450|4448.5|4448|4446.5|374
1636014370000|2021-11-04 08:26:10|4448|4446|4448.5|4447|4448.5|4447|4446.5|4446|546
1636014380000|2021-11-04 08:26:20|4449|4447.5|4449.5|4448|4449.5|4448|4449|4447.5|130
1636014390000|2021-11-04 08:26:30|4450|4448.5|4449|4448|4450|4448.5|4449|4448|78
1636014400000|2021-11-04 08:26:40|4449.5|4448.5|4450|4449|4450.5|4450|4449.5|4448.5|531
1636014410000|2021-11-04 08:26:50|4450.5|4449.5|4450|4449|4451|4449.5|4450|4449|408
1636014420000|2021-11-04 08:27:00|4449.5|4448|4449|4447.5|4449.5|4448.5|4449|4447.5|397
1636014430000|2021-11-04 08:27:10|||||||||140
1636014440000|2021-11-04 08:27:20|4449.5|4448|4449|4447.5|4449.5|4448.5|4447.5|4447|2025
1636014450000|2021-11-04 08:27:30|||||||||82
1636014460000|2021-11-04 08:27:40|4449.5|4448.5|4451.5|4449.5|4451.5|4450|4449.5|4447.5|2939
1636014470000|2021-11-04 08:27:50|4451|4450|4451.5|4450|4451.5|4450|4450.5|4450|170
1636014490000|2021-11-04 08:28:10|4451|4449.5|4450|4448.5|4451|4449.5|4450|4448.5|1211
1636014510000|2021-11-04 08:28:30|4449.5|4447.5|4449.5|4449|4449.5|4449|4449|4447.5|1383
1636014520000|2021-11-04 08:28:40|4449|4448.5|4448|4445.5|4449|4448.5|4448|4445.5|489
1636014530000|2021-11-04 08:28:50||4446||4446||4446||4446|324
1636014540000|2021-11-04 08:29:00|4448.5|4446.5|4448.5|4446|4448.5|4447|4448.5|4446|117
1636014550000|2021-11-04 08:29:10|4448|4446.5|4447.5|4446|4448|4447|4447.5|4446|140
1636014560000|2021-11-04 08:29:20|||||||||383
1636014570000|2021-11-04 08:29:30|4447|4445.5|4446|4445|4447|4446|4445|4443.5|2018
1636014580000|2021-11-04 08:29:40|4445.5|4445.5|4445|4443.5|4445.5|4445.5|4445|4443.5|197
1636014590000|2021-11-04 08:29:50|4444.5|4443|4444|4443|4444.5|4443|4443|4442|1595
1636014600000|2021-11-04 08:30:00|4445|4443.5|4446|4444.5|4446|4444.5|4445|4443.5|590
1636014610000|2021-11-04 08:30:10|4446.5|4445|4449.5|4448|4449.5|4448|4446.5|4444.5|235
1636014620000|2021-11-04 08:30:20|4450|4448.5|4450|4448.5|4451|4449.5|4449|4448.5|2122
1636014630000|2021-11-04 08:30:30|4449|4447.5|4448.5|4447|4451|4450|4447.5|4445.5|3765
1636014640000|2021-11-04 08:30:40|4449|4447.5|4449|4448|4449.5|4448|4449|4447.5|99
1636014650000|2021-11-04 08:30:50|4448|4447|4450|4447.5|4450|4448|4448|4447|1189
1636014660000|2021-11-04 08:31:00|4450.5|4448|4451|4449.5|4451.5|4450|4450|4448|794
1636014670000|2021-11-04 08:31:10|||||||||104
1636014680000|2021-11-04 08:31:20|4450.5|4450|4451.5|4450|4452.5|4451|4450.5|4449.5|796
1636014690000|2021-11-04 08:31:30|4452|4450.5|4451.5|4450|4452.5|4450.5|4451.5|4450|45
1636014700000|2021-11-04 08:31:40|4452|4450.5|4452.5|4450.5|4452.5|4450.5|4452|4450.5|0
1636014720000|2021-11-04 08:32:00|4452|4451|4454|4452|4454.5|4452|4451.5|4451|251
1636014730000|2021-11-04 08:32:10|4454.5|4452.5|4455.5|4454|4455.5|4454.5|4454.5|4452.5|174
1636014750000|2021-11-04 08:32:30|||||||||1444
1636014760000|2021-11-04 08:32:40|4456|4454.5|4455.5|4454.5|4457|4456|4455.5|4454.5|552
1636014770000|2021-11-04 08:32:50|4455|4453|4454|4453|4455|4453.5|4453.5|4452|525
1636014780000|2021-11-04 08:33:00|4453.5|4452|4453|4451|4453.5|4452|4453|4451|74
1636014790000|2021-11-04 08:33:10|4452.5|4451.5|4452|4450.5|4454|4453|4451.5|4449.5|1135
1636014800000|2021-11-04 08:33:20|4451.5|4450|4450.5|4449.5|4451.5|4450|4450|4449|361
1636014810000|2021-11-04 08:33:30|4450|4449|4449|4447.5|4450.5|4449|4449|4447.5|933
1636014820000|2021-11-04 08:33:40|4449.5|4448|4449.5|4448|4449.5|4448|4449.5|4448|761
1636014830000|2021-11-04 08:33:50|4449||4449.5||4449.5||4449||525
1636014840000|2021-11-04 08:34:00|4449|4448.5|4449.5|4448|4450|4448.5|4449|4448|950
1636014850000|2021-11-04 08:34:10|4450|4448.5|4450|4448.5|4451|4450|4450|4448.5|1265
1636014860000|2021-11-04 08:34:20|4449|4448|4446|4444.5|4450|4449|4445|4444.5|16672
1636014870000|2021-11-04 08:34:30|4446.5|4445|4446.5|4445.5|4446.5|4445.5|4446.5|4445|328
1636014880000|2021-11-04 08:34:40|4447|4446|4448|4446.5|4448|4446.5|4447|4446|22
1636014890000|2021-11-04 08:34:50|||||||||127
1636014900000|2021-11-04 08:35:00|4448.5|4447|4449|4447|4449.5|4447|4448.5|4447|96
1636014910000|2021-11-04 08:35:10||4447.5||4447.5||4447.5||4447.5|0
1636014920000|2021-11-04 08:35:20|||||||||210
1636014930000|2021-11-04 08:35:30|4449.5|4448|4449.5|4448.5|4449.5|4448.5|4449.5|4447.5|70
1636014940000|2021-11-04 08:35:40|4449|4447.5|4447|4445.5|4449|4448|4447|4445.5|2012
1636014950000|2021-11-04 08:35:50|4446.5|4445|4445.5|4444.5|4446.5|4445.5|4445.5|4444.5|357
1636014960000|2021-11-04 08:36:00|4445|4445|4448.5|4446.5|4448.5|4446.5|4445|4444.5|1125
1636014970000|2021-11-04 08:36:10||4447||4447||4447||4447|0
1636014980000|2021-11-04 08:36:20|4449|4447.5|4449.5|4447.5|4449.5|4447.5|4449|4447.5|0
1636014990000|2021-11-04 08:36:30||4448||4448||4448||4448|0
1636015000000|2021-11-04 08:36:40|4449||4449.5||4449.5||4448.5||1882
1636015010000|2021-11-04 08:36:50|4448|4447.5|4448|4447|4448|4447.5|4447.5|4447|1483
1636015020000|2021-11-04 08:37:00|4447.5|4446|4447|4445.5|4448|4447|4446.5|4445|2193
1636015030000|2021-11-04 08:37:10|4446.5|4445|4444.5|4443|4446.5|4445.5|4444.5|4443|763
1636015040000|2021-11-04 08:37:20|4445.5|4443.5|4444.5|4443.5|4445.5|4444|4444|4443.5|1089
1636015050000|2021-11-04 08:37:30|4444|4444|4447|4445|4447|4445|4444|4444|546
1636015060000|2021-11-04 08:37:40|4446.5|4445.5|4444|4443|4446.5|4445.5|4443.5|4443|847
1636015070000|2021-11-04 08:37:50|4443.5|4442.5|4442|4440|4444|4442.5|4442|4440|1515
1636015110000|2021-11-04 08:38:30|4441.5|4439.5|4438|4437.5|4442|4439.5|4437|4435.5|4166
1636015120000|2021-11-04 08:38:40|4438.5|4437|4438|4437.5|4438.5|4437.5|4438|4437|350
1636015130000|2021-11-04 08:38:50|4438.5|4437|4441|4439.5|4441|4439.5|4437|4436.5|2755
1636015140000|2021-11-04 08:39:00|4440.5|4440|4441|4439.5|4441|4440|4440|4439|696
1636015150000|2021-11-04 08:39:10|4440.5|4440|4441|4440|4441|4440|4440.5|4440|380
1636015160000|2021-11-04 08:39:20|4442|4440.5|4441|4440|4442|4441|4441|4440|354
1636015170000|2021-11-04 08:39:30|4442|4440.5|4442|4440.5|4442|4440.5|4442|4440.5|107
1636015180000|2021-11-04 08:39:40|4442.5|4441|4443|4441.5|4443|4441.5|4442.5|4441|139
1636015190000|2021-11-04 08:39:50||4442||4441.5||4442||4441.5|0
1636015200000|2021-11-04 08:40:00|4444|4442|4444|4442|4444|4442|4443|4442|261
1636015210000|2021-11-04 08:40:10|||||||||240
1636015220000|2021-11-04 08:40:20|4444.5|4442.5|4444.5|4443|4444.5|4443|4444.5|4442.5|0
1636015240000|2021-11-04 08:40:40|4443.5|4443.5|4444|4443.5|4444.5|4444|4443.5|4443|2751
1636015250000|2021-11-04 08:40:50|4443.5|4443|4444|4443.5|4444.5|4443.5|4443.5|4442.5|729
1636015260000|2021-11-04 08:41:00|4443.5|4442|4443|4442|4443.5|4443|4442.5|4441.5|818
1636015270000|2021-11-04 08:41:10||4442.5||4442.5||4442.5||4442.5|456
1636015280000|2021-11-04 08:41:20|4442.5|4442|4443|4442|4443|4442|4442|4441|683
1636015300000|2021-11-04 08:41:40|4442.5|4441|4442.5|4442|4442.5|4442|4442.5|4441|378
1636015310000|2021-11-04 08:41:50|4442|4441|4442|4441|4442|4441|4442|4441|308
1636015320000|2021-11-04 08:42:00|4442.5|4441.5|4444|4442.5|4445|4442.5|4442.5|4441.5|1049
1636015330000|2021-11-04 08:42:10|||||||||90
1636015340000|2021-11-04 08:42:20|4444.5||4444.5||4444.5||4444.5||129
1636015350000|2021-11-04 08:42:30|4445|4443|4446|4444.5|4446|4444.5|4444|4443|1245
1636015360000|2021-11-04 08:42:40|4446.5|4445|4446.5|4445.5|4447.5|4445.5|4446|4445|638
1636015370000|2021-11-04 08:42:50|4447|4446.5|4446.5|4445.5|4449|4447|4446.5|4445.5|1662
1636015380000|2021-11-04 08:43:00|||||||||90
1636015390000|2021-11-04 08:43:10|||||||||199
1636015400000|2021-11-04 08:43:20|4446|4444.5|4446.5|4445.5|4446.5|4445.5|4445|4444.5|2078
1636015410000|2021-11-04 08:43:30|4446|4445|4444.5|4442.5|4446|4445|4444.5|4442.5|1359
1636015420000|2021-11-04 08:43:40|4443|4443|4445.5|4444.5|4445.5|4444.5|4443|4443|1492
1636015430000|2021-11-04 08:43:50|||||||||100
1636015440000|2021-11-04 08:44:00|4446.5|4445|4444|4442.5|4447.5|4445.5|4444|4442.5|4089
1636015450000|2021-11-04 08:44:10|4443.5|4443|4446.5|4444.5|4446.5|4444.5|4443.5|4442.5|1868
1636015460000|2021-11-04 08:44:20|4446|4443|4445.5|4444|4446.5|4444|4445|4443|461
1636015470000|2021-11-04 08:44:30|4446.5|4444.5|4446.5|4445|4446.5|4445|4446.5|4444.5|195
1636015480000|2021-11-04 08:44:40|4446|4444.5|4444.5|4443.5|4446|4445|4444.5|4443.5|679
1636015490000|2021-11-04 08:44:50|4444||4444||4444.5||4444||103
1636015500000|2021-11-04 08:45:00|4443.5|4442.5|4444.5|4442.5|4444.5|4442.5|4442|4441|1740
1636015510000|2021-11-04 08:45:10|4445|4443|4445.5|4443.5|4445.5|4443.5|4445|4443|70
1636015520000|2021-11-04 08:45:20|4445||4445.5||4445.5||4445||147
1636015530000|2021-11-04 08:45:30|4445|4444|4444|4443|4445|4444.5|4444|4443|1247
1636015540000|2021-11-04 08:45:40|4443.5|4442.5|4443|4441|4443.5|4442.5|4443|4441|204
1636015550000|2021-11-04 08:45:50|4442.5|4441.5|4443|4441.5|4443|4441.5|4442.5|4441.5|658
1636015570000|2021-11-04 08:46:10|4443.5|4442|4443|4441.5|4444|4443|4443|4441.5|1432
1636015580000|2021-11-04 08:46:20|4444|4442|4444.5|4442.5|4445.5|4443.5|4444|4442|388
1636015590000|2021-11-04 08:46:30|4444||4444.5||4444.5||4444||177
1636015600000|2021-11-04 08:46:40||4443||4442.5||4443.5||4442.5|330
1636015610000|2021-11-04 08:46:50|4444||4444.5||4444.5||4443.5||57
1636015620000|2021-11-04 08:47:00|4444||4443.5||4444||4443.5||197
1636015630000|2021-11-04 08:47:10|4444.5|4443|4444.5|4442.5|4444.5|4443|4444.5|4442.5|241
1636015650000|2021-11-04 08:47:30|||||||||110
1636015660000|2021-11-04 08:47:40|4443.5|4443|4444.5|4442.5|4444.5|4443|4443|4442.5|357
1636015670000|2021-11-04 08:47:50||4443||4443.5||4443.5||4442.5|123
1636015680000|2021-11-04 08:48:00|4445.5|4444|4448.5|4447|4448.5|4447|4445.5|4444|1778
1636015690000|2021-11-04 08:48:10|4449|4446.5|4449|4447.5|4449.5|4447.5|4449|4446.5|414
1636015700000|2021-11-04 08:48:20|4449.5|4448|4450|4448.5|4450|4448.5|4449.5|4448|243
1636015710000|2021-11-04 08:48:30||4449||4449||4449||4449|0
1636015720000|2021-11-04 08:48:40|4449.5|4448.5|4448|4447.5|4449.5|4448.5|4448|4447|1417
1636015730000|2021-11-04 08:48:50|4448.5|4446.5|4449.5|4448|4449.5|4448|4447.5|4446.5|1851
1636015740000|2021-11-04 08:49:00|||||||||178
1636015750000|2021-11-04 08:49:10|4449|4447.5|4449|4447.5|4449|4448|4448|4446.5|2895
1636015770000|2021-11-04 08:49:30||4448||4448||4448||4448|57
1636015780000|2021-11-04 08:49:40|4449.5|4448.5|4450|4449|4450|4449|4449.5|4447.5|555
1636015790000|2021-11-04 08:49:50|4451|4449.5|4450.5|4449|4451.5|4450|4450|4448.5|619
1636015800000|2021-11-04 08:50:00|4450|4448.5|4448.5|4447.5|4450|4448.5|4448|4447.5|2645
1636015810000|2021-11-04 08:50:10|4448|4447|4449|4447.5|4449|4447.5|4448|4447|863
1636015820000|2021-11-04 08:50:20|4449.5|4448|4450.5|4448.5|4450.5|4448.5|4449.5|4448|58
1636015830000|2021-11-04 08:50:30|4450|4448|4447.5|4446.5|4450|4448|4447.5|4446|959
1636015840000|2021-11-04 08:50:40|4447|4446|4447|4445.5|4447.5|4446|4445.5|4445|660
1636015850000|2021-11-04 08:50:50|4447.5|4446|4447.5|4447|4447.5|4447|4447|4446|1358
1636015860000|2021-11-04 08:51:00|4447|4446|4447.5|4446|4447.5|4446|4446.5|4446|838
1636015870000|2021-11-04 08:51:10|||||||||136
1636015880000|2021-11-04 08:51:20|4448|4446.5|4447|4445.5|4449.5|4447.5|4447|4445|2137
1636015910000|2021-11-04 08:51:50|4446.5|4445|4444|4443.5|4446.5|4445|4443.5|4441.5|1988
1636015920000|2021-11-04 08:52:00|||||||||100
1636015930000|2021-11-04 08:52:10|4444.5||4444||4444.5||4444||41
1636015940000|2021-11-04 08:52:20|||||||||5
1636015950000|2021-11-04 08:52:30|4444.5|4443|4445|4444|4445|4444.5|4444|4443|455
1636015960000|2021-11-04 08:52:40|4444.5|4443.5|4444.5|4443.5|4445|4443.5|4444.5|4443.5|203
1636015970000|2021-11-04 08:52:50|||||||||25
1636015980000|2021-11-04 08:53:00|4445|4444|4441.5|4440.5|4445|4444|4441.5|4440|1074
1636015990000|2021-11-04 08:53:10|4441|4440|4443|4441.5|4444.5|4442.5|4441|4440|2591
1636016000000|2021-11-04 08:53:20|4444|4442|4441|4440|4444|4442|4441|4439.5|1677
1636016010000|2021-11-04 08:53:30|4441.5|4440.5|4441.5|4441|4442.5|4441|4441.5|4440.5|1270
1636016020000|2021-11-04 08:53:40|4440|4440.5|4441|4440|4441|4440.5|4439|4437|2118
1636016030000|2021-11-04 08:53:50|4440.5|4439.5|4442|4440|4443|4441|4440.5|4439.5|1494
1636016040000|2021-11-04 08:54:00|4441.5|4439.5|4440|4438|4442|4439.5|4440|4438|1791
1636016050000|2021-11-04 08:54:10|4441|4438.5|4441|4439.5|4441|4439.5|4440.5|4438.5|287
1636016060000|2021-11-04 08:54:20||4439||4439||4439||4439|0
1636016070000|2021-11-04 08:54:30|4440.5|4438.5|4441|4439|4441|4439|4440|4438.5|1282
1636016080000|2021-11-04 08:54:40|4442|4439.5|4442|4440|4442|4440|4442|4439.5|177
1636016090000|2021-11-04 08:54:50|4442.5|4440.5|4443|4441.5|4443|4441.5|4442|4440.5|223
1636016100000|2021-11-04 08:55:00|4443.5|4442|4444|4442.5|4444.5|4442.5|4443.5|4442|94
1636016110000|2021-11-04 08:55:10|4443.5|4443|4444|4442|4444|4443|4443|4441.5|674
1636016120000|2021-11-04 08:55:20|4444.5|4442.5|4444.5|4443|4444.5|4443|4444.5|4442.5|21
1636016130000|2021-11-04 08:55:30|4445|4443.5|4445|4444|4445|4444|4445|4443.5|171
1636016140000|2021-11-04 08:55:40|4446|4444.5|4445.5|4443.5|4446.5|4445|4445|4443|3027
1636016160000|2021-11-04 08:56:00|4445|4444|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|2291
1636016170000|2021-11-04 08:56:10|4445|4444|4445.5|4445|4445.5|4445|4445|4444|138
1636016180000|2021-11-04 08:56:20|4446.5|4444.5|4447|4446|4447|4446|4446|4444.5|416
1636016190000|2021-11-04 08:56:30|4446.5|4445|4445|4444|4446.5|4445|4445|4444|599
1636016200000|2021-11-04 08:56:40|4444.5|4443.5|4446|4444.5|4446|4445|4444|4443.5|1956
1636016210000|2021-11-04 08:56:50|4446.5|4445|4448|4446.5|4448.5|4447|4446.5|4445|581
1636016220000|2021-11-04 08:57:00|4447.5|4447|4446|4444|4448|4447|4445|4443.5|1532
1636016230000|2021-11-04 08:57:10||4444.5||4444.5||4444.5||4444.5|2480
1636016260000|2021-11-04 08:57:40|||||||||75
1636016270000|2021-11-04 08:57:50||4445.5||4445.5||4445.5||4445.5|812
1636016280000|2021-11-04 08:58:00|4447|4446|4447|4446.5|4447.5|4446.5|4446.5|4446|116
1636016290000|2021-11-04 08:58:10|4448|4447|4451|4448.5|4451|4449.5|4447.5|4446.5|1359
1636016300000|2021-11-04 08:58:20|4450.5|4449|4451|4450|4451|4450|4450.5|4449|133
1636016310000|2021-11-04 08:58:30|4450.5|4449.5|4449.5|4448.5|4450.5|4449.5|4449.5|4448.5|99
1636016320000|2021-11-04 08:58:40|||||||||33
1636016330000|2021-11-04 08:58:50|4450||4450||4450||4450||22
1636016340000|2021-11-04 08:59:00|4451|4449.5|4451.5|4450|4451.5|4450|4451|4449.5|389
1636016360000|2021-11-04 08:59:20|4452|4450.5|4452|4450|4452|4450.5|4451|4450|166
1636016380000|2021-11-04 08:59:40|4451.5|4449.5|4449|4447.5|4451.5|4449.5|4449|4447|1434
1636016390000|2021-11-04 08:59:50|4449.5|4448|4450|4449|4450.5|4449|4449.5|4448|197
1636016400000|2021-11-04 09:00:00|4449.5|4448.5|4450|4448|4450|4448.5|4449.5|4448|128
1636016430000|2021-11-04 09:00:30|4450.5|4449|4450|4448.5|4451|4449.5|4450|4448.5|671
1636016440000|2021-11-04 09:00:40|4449|4448|4449|4447.5|4449|4448|4449|4447.5|348
1636016450000|2021-11-04 09:00:50|4450|4448|4450|4448|4450|4448|4450|4448|1020
1636016460000|2021-11-04 09:01:00|4450.5|4449|4452|4450.5|4452|4450.5|4450|4448|433
1636016470000|2021-11-04 09:01:10|4451.5|4450|4450|4448|4451.5|4450|4449.5|4448|427
1636016480000|2021-11-04 09:01:20|4449.5|4448.5|4450|4449|4450|4449|4449.5|4448|143
1636016490000|2021-11-04 09:01:30|4451|4450|4452|4450|4452|4450.5|4449.5|4449|1518
1636016500000|2021-11-04 09:01:40|4451.5|4449.5|4451.5|4449.5|4451.5|4450|4451|4449.5|100
1636016510000|2021-11-04 09:01:50|4452|4450|4451.5|4450|4452|4450|4451.5|4449.5|39
1636016520000|2021-11-04 09:02:00|4451|4449.5|4449.5|4448.5|4451|4449.5|4449.5|4448.5|581
1636016530000|2021-11-04 09:02:10|4449|4448|4450|4449|4450.5|4449|4446|4445.5|5601
1636016540000|2021-11-04 09:02:20||4449.5||4449.5||4449.5||4449.5|19
1636016550000|2021-11-04 09:02:30|4451.5|4450|4454|4452.5|4454.5|4452.5|4451.5|4450|441
1636016560000|2021-11-04 09:02:40|4453.5|4452|4454|4452.5|4454|4452.5|4453|4452|358
1636016570000|2021-11-04 09:02:50|4453.5|4452|4453|4452|4453.5|4452|4453|4451.5|252
1636016580000|2021-11-04 09:03:00|4453.5|4452.5|4454|4453|4454|4453.5|4453.5|4452|1164
1636016590000|2021-11-04 09:03:10|4454.5|4453.5|4455|4453.5|4455.5|4454|4454.5|4453.5|100
1636016600000|2021-11-04 09:03:20||4454||4454||4454||4454|0
1636016610000|2021-11-04 09:03:30|4455.5|4454.5|4456.5|4455|4457|4455|4455.5|4454.5|869
1636016630000|2021-11-04 09:03:50|4455.5|4454.5|4455|4454|4456.5|4454.5|4454.5|4453|1700
1636016640000|2021-11-04 09:04:00|4456|4454.5|4455|4454|4456|4454.5|4455|4454|193
1636016650000|2021-11-04 09:04:10|4455.5|4454.5|4455.5|4454.5|4456|4454.5|4455.5|4454|139
1636016660000|2021-11-04 09:04:20|4455|4454|4455.5|4454|4455.5|4454|4454.5|4454|1093
1636016670000|2021-11-04 09:04:30|4456|4454.5|4456.5|4455.5|4456.5|4456|4455.5|4454.5|2204
1636016680000|2021-11-04 09:04:40|4456|4456|4456|4455|4456.5|4456|4456|4455|481
1636016690000|2021-11-04 09:04:50|4455.5|4454.5|4456|4454|4456|4454.5|4455.5|4454|233
1636016700000|2021-11-04 09:05:00|4455.5|4454.5|4453|4452.5|4455.5|4454.5|4453|4452|1080
1636016710000|2021-11-04 09:05:10|4452.5|4452|4453.5|4452.5|4453.5|4452.5|4452.5|4452|514
1636016720000|2021-11-04 09:05:20|4454|4453|4455|4454|4455.5|4454.5|4454|4453|1386
1636016730000|2021-11-04 09:05:30|4455.5|4454.5|4455|4454|4455.5|4454.5|4455|4454|380
1636016740000|2021-11-04 09:05:40|4455.5|4454.5|4455.5|4454.5|4455.5|4454.5|4455.5|4454.5|1
1636016750000|2021-11-04 09:05:50|||||||||24
1636016760000|2021-11-04 09:06:00|4456|4455|4456|4455|4456.5|4455.5|4456|4455|803
1636016770000|2021-11-04 09:06:10|4455.5|4454.5|4454|4453|4455.5|4454.5|4454|4453|832
1636016780000|2021-11-04 09:06:20||4452.5||4452.5||4452.5||4452.5|57
1636016790000|2021-11-04 09:06:30||4453||4452.5||4453.5||4452.5|582
1636016800000|2021-11-04 09:06:40|4454.5|4453.5|4455|4453.5|4455.5|4454.5|4454|4452.5|1284
1636016810000|2021-11-04 09:06:50||4454||4454||4454||4454|754
1636016820000|2021-11-04 09:07:00|4455.5|4453.5|4456|4455|4456.5|4455.5|4455.5|4453.5|720
1636016830000|2021-11-04 09:07:10|4455.5|4454.5|4456.5|4455|4456.5|4455.5|4455.5|4454.5|799
1636016840000|2021-11-04 09:07:20|4457|4455.5|4458|4457.5|4458.5|4457.5|4457|4455.5|1058
1636016850000|2021-11-04 09:07:30|4459|4458|4460|4459|4461|4460|4459|4458|2590
1636016860000|2021-11-04 09:07:40|4459.5|4458.5|4458.5|4457.5|4460|4459|4458.5|4457.5|680
1636016880000|2021-11-04 09:08:00|4459|4458|4460|4458|4460|4459|4459|4458|285
1636016890000|2021-11-04 09:08:10|4459.5||4459.5||4459.5||4459.5||0
1636016900000|2021-11-04 09:08:20|4459|4457.5|4458.5|4457.5|4459|4457.5|4458.5|4457.5|97
1636016910000|2021-11-04 09:08:30|4459||4458.5||4459||4458.5||0
1636016920000|2021-11-04 09:08:40|4458|4457|4457.5|4456.5|4458.5|4457|4457.5|4456.5|855
1636016930000|2021-11-04 09:08:50|4457|4456|4455.5|4455|4457|4456|4455|4454.5|601
1636016940000|2021-11-04 09:09:00|4456|4454.5|4456|4455|4456|4455|4456|4454.5|947
1636016950000|2021-11-04 09:09:10|4456.5|4455.5|4456.5|4456|4456.5|4456|4456|4455|918
1636016960000|2021-11-04 09:09:20|4457.5|4456.5|4456.5|4455|4458|4456.5|4456.5|4455|69
1636016970000|2021-11-04 09:09:30|4456|4454.5|4455|4453|4456|4455|4453.5|4452|973
1636016980000|2021-11-04 09:09:40||4453.5||4454.5||4454.5||4453.5|153
1636016990000|2021-11-04 09:09:50|4456|4455|4456.5|4455|4456.5|4455|4455|4454.5|917
1636017000000|2021-11-04 09:10:00|||||||||1
1636017010000|2021-11-04 09:10:10|||||||||63
1636017020000|2021-11-04 09:10:20|4457|4455.5|4456.5|4455|4457|4456|4456|4455|183
1636017030000|2021-11-04 09:10:30|4456|4454.5|4456|4454.5|4456|4454.5|4456|4454.5|155
1636017040000|2021-11-04 09:10:40|||||||||8
1636017060000|2021-11-04 09:11:00|4455.5|4455|4456|4454.5|4456|4455|4455|4454.5|146
1636017070000|2021-11-04 09:11:10|4455.5|4454|4455.5|4454|4455.5|4454|4454.5|4454|733
1636017080000|2021-11-04 09:11:20|4455|4454.5|4455|4454|4455|4454.5|4455|4454|0
1636017110000|2021-11-04 09:11:50|4455.5|4454.5|4457|4455.5|4457|4455.5|4455.5|4454|1358
1636017120000|2021-11-04 09:12:00|4458|4456|4461|4460|4461.5|4460|4458|4456|29
1636017130000|2021-11-04 09:12:10|4460.5|4459.5|4460.5|4459|4460.5|4459.5|4460.5|4459|496
1636017140000|2021-11-04 09:12:20|4461|4459.5|4464.5|4463|4464.5|4463|4461|4459.5|1470
1636017150000|2021-11-04 09:12:30|4464|4462.5|4464.5|4463|4467|4466|4464|4462.5|4348
1636017160000|2021-11-04 09:12:40|4464|4463.5|4464.5|4463.5|4464.5|4463.5|4464|4463|162
1636017170000|2021-11-04 09:12:50|4464|4463|4463|4462.5|4465|4463|4462|4461|2975
1636017180000|2021-11-04 09:13:00|4462.5|4461.5|4463.5|4462.5|4464|4463|4462.5|4461.5|1302
1636017190000|2021-11-04 09:13:10|4464.5|4462|4463.5|4462|4464.5|4463.5|4463.5|4462|980
1636017200000|2021-11-04 09:13:20|4463|4461.5|4463.5|4462|4464|4463|4462|4461.5|1388
1636017210000|2021-11-04 09:13:30|4463|4461.5|4462|4460.5|4463|4461.5|4462|4460.5|395
1636017220000|2021-11-04 09:13:40|4461.5||4462||4462||4461||125
1636017230000|2021-11-04 09:13:50|4461.5|4460|4460|4458|4461.5|4460|4460|4458|290
1636017240000|2021-11-04 09:14:00|4459.5|4457.5|4460|4459|4460|4459.5|4459|4457.5|1143
1636017250000|2021-11-04 09:14:10|4459.5|4458.5|4458.5|4457.5|4459.5|4458.5|4458.5|4457.5|53
1636017260000|2021-11-04 09:14:20||4458||4457.5||4458||4457.5|95
1636017270000|2021-11-04 09:14:30||4458||4458||4458||4458|323
1636017280000|2021-11-04 09:14:40|4459|4457.5|4459|4457.5|4460|4458.5|4459|4457.5|1737
1636017300000|2021-11-04 09:15:00|4458.5|4457|4458|4456.5|4459|4457|4457.5|4456.5|259
1636017310000|2021-11-04 09:15:10|4458.5|4457|4458|4457|4458.5|4457.5|4457|4456|531
1636017320000|2021-11-04 09:15:20|4459|4457.5|4458|4456.5|4459|4457.5|4457.5|4456.5|739
1636017340000|2021-11-04 09:15:40|4458.5|4457|4460|4458.5|4460|4459|4458|4457|1254
1636017350000|2021-11-04 09:15:50|4460.5|4459|4460|4459|4461|4459.5|4460|4459|1
1636017360000|2021-11-04 09:16:00|4460.5|4459.5|4461|4459.5|4461|4459.5|4460|4459.5|0
1636017380000|2021-11-04 09:16:20|4460.5|4459|4461|4459|4461|4459.5|4460|4459|1027
1636017390000|2021-11-04 09:16:30||4459.5||4459||4459.5||4459|88
1636017400000|2021-11-04 09:16:40||4459.5||4459||4459.5||4459|136
1636017410000|2021-11-04 09:16:50||4459.5||4459.5||4459.5||4459.5|8
1636017420000|2021-11-04 09:17:00|4460.5|4460|4461|4459.5|4461|4460|4460.5|4459.5|414
1636017430000|2021-11-04 09:17:10|||||||||59
1636017460000|2021-11-04 09:17:40|4461.5|4460|4461|4460|4463|4461.5|4461|4460|721
1636017470000|2021-11-04 09:17:50||4459.5||4459.5||4459.5||4459.5|541
1636017480000|2021-11-04 09:18:00|||||||||14
1636017500000|2021-11-04 09:18:20|4460.5|4460|4461|4459.5|4461|4460|4460.5|4459.5|126
1636017510000|2021-11-04 09:18:30|4460.5|4460|4462|4460.5|4463|4461|4460.5|4460|374
1636017530000|2021-11-04 09:18:50|4461.5||4461.5||4461.5||4461.5||431
1636017540000|2021-11-04 09:19:00|4462|4461|4463.5|4462|4463.5|4462|4462|4461|544
1636017550000|2021-11-04 09:19:10|4464|4462.5|4464|4463|4464|4463.5|4463.5|4462.5|764
1636017560000|2021-11-04 09:19:20|4463.5|4462|4463.5|4462|4464|4463|4462.5|4462|712
1636017570000|2021-11-04 09:19:30||4462.5||4462.5||4462.5||4462.5|128
1636017580000|2021-11-04 09:19:40|4463|4462|4463.5|4462|4463.5|4462.5|4463|4462|592
1636017590000|2021-11-04 09:19:50|4463|4462.5|4462|4460.5|4463|4462.5|4462|4460.5|1366
1636017600000|2021-11-04 09:20:00|4461.5|4460|4460.5|4459|4461.5|4460|4460.5|4459|615
1636017610000|2021-11-04 09:20:10|4460|4459.5|4460|4459|4460.5|4459.5|4460|4459|278
1636017620000|2021-11-04 09:20:20|||||||||84
1636017630000|2021-11-04 09:20:30|4459.5|4458.5|4458|4457.5|4459.5|4458.5|4458|4456.5|541
1636017660000|2021-11-04 09:21:00|4459|4457|4458|4456.5|4459|4458|4458|4456|351
1636017670000|2021-11-04 09:21:10||4457||4456.5||4457||4456.5|73
1636017680000|2021-11-04 09:21:20|4457.5||4457.5||4458||4457.5||0
1636017690000|2021-11-04 09:21:30|4457|4456|4455.5|4455|4457|4456|4455|4453.5|1885
1636017700000|2021-11-04 09:21:40|4455|4454.5|4457|4456|4457|4456|4455|4453.5|606
1636017710000|2021-11-04 09:21:50|4457.5|4455.5|4457|4455.5|4457.5|4456|4456.5|4455.5|229
1636017730000|2021-11-04 09:22:10|4457.5|4456|4459.5|4457.5|4459.5|4457.5|4457.5|4455.5|946
1636017740000|2021-11-04 09:22:20|4459||4458.5||4459||4458.5||0
1636017750000|2021-11-04 09:22:30|4458|4456.5|4458.5|4457|4458.5|4457.5|4457|4456|198
1636017760000|2021-11-04 09:22:40|4458|4456.5|4457|4456|4458|4456.5|4457|4456|436
1636017770000|2021-11-04 09:22:50|||||||||20
1636017780000|2021-11-04 09:23:00|4456.5|4455.5|4456|4455|4457|4455.5|4456|4455|757
1636017790000|2021-11-04 09:23:10|4455.5|4455.5|4455.5|4454|4455.5|4455.5|4455.5|4454|84
1636017800000|2021-11-04 09:23:20|4455|4454.5|4454|4452.5|4455|4455|4454|4452.5|355
1636017810000|2021-11-04 09:23:30||4453||4453||4453||4453|0
1636017820000|2021-11-04 09:23:40|||||||||35
1636017830000|2021-11-04 09:23:50|4454.5|4453.5|4452.5|4451|4454.5|4453.5|4452.5|4451|289
1636017840000|2021-11-04 09:24:00||4451.5||4451||4451.5||4451|0
1636017850000|2021-11-04 09:24:10|4452|4451.5|4455.5|4454|4459|4457|4452|4451.5|3372
1636017860000|2021-11-04 09:24:20|4456|4454.5|4455.5|4454|4456|4455|4455.5|4454|1
1636017870000|2021-11-04 09:24:30|4456|4454.5|4456|4455|4456|4455|4455.5|4454|7
1636017890000|2021-11-04 09:24:50|4456.5|4456|4456.5|4455|4457.5|4456|4456|4455|572
1636017900000|2021-11-04 09:25:00|4456|4454.5|4455|4454|4456.5|4455|4454.5|4453|1046
1636017910000|2021-11-04 09:25:10|4454.5|4453.5|4455.5|4454|4455.5|4454|4454.5|4453|118
1636017920000|2021-11-04 09:25:20|||||||||333
1636017930000|2021-11-04 09:25:30|4455|4454.5|4455|4453.5|4455|4454.5|4455|4453.5|168
1636017940000|2021-11-04 09:25:40|||||||||112
1636017950000|2021-11-04 09:25:50||4454||4453.5||4454||4453.5|2
1636017960000|2021-11-04 09:26:00|4454.5|4454|4454|4452.5|4454.5|4454|4453.5|4452.5|139
1636017970000|2021-11-04 09:26:10|4454.5|4453|4454.5|4453|4454.5|4453.5|4454.5|4453|142
1636017980000|2021-11-04 09:26:20|4454|4452.5|4453.5|4452.5|4454|4453|4453.5|4452.5|621
1636017990000|2021-11-04 09:26:30|4453|4452|4453|4451.5|4453|4452|4452.5|4451|134
1636018000000|2021-11-04 09:26:40|||||||||144
1636018010000|2021-11-04 09:26:50|||||||||2
1636018020000|2021-11-04 09:27:00|4453.5|4452|4455.5|4454|4455.5|4454|4453|4452|1118
1636018030000|2021-11-04 09:27:10|4454.5|4453.5|4454|4452.5|4454.5|4453.5|4454|4452.5|62
1636018040000|2021-11-04 09:27:20||4453||4452.5||4453||4452.5|174
1636018050000|2021-11-04 09:27:30|4453.5|4453|4454|4453|4454|4453|4453.5|4453|0
1636018060000|2021-11-04 09:27:40|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|208
1636018070000|2021-11-04 09:27:50||4454||4453.5||4454||4453.5|412
1636018080000|2021-11-04 09:28:00|||||||||93
1636018100000|2021-11-04 09:28:20|4454|4453|4454|4453|4454.5|4453|4453.5|4453|751
1636018110000|2021-11-04 09:28:30|4454.5|4453.5|4455.5|4453.5|4456.5|4454.5|4454.5|4453.5|382
1636018140000|2021-11-04 09:29:00|4455|4453|4453|4452|4455|4453|4453|4452|812
1636018150000|2021-11-04 09:29:10|4452.5|4452.5|4453|4452|4453|4452.5|4452.5|4451|53
1636018160000|2021-11-04 09:29:20|||||||||8
1636018170000|2021-11-04 09:29:30|4452.5|4451.5|4453|4451.5|4453|4451.5|4452.5|4451.5|131
1636018190000|2021-11-04 09:29:50|||||||||8
1636018200000|2021-11-04 09:30:00|4452.5||4452.5||4453||4452.5||22
1636018210000|2021-11-04 09:30:10|4453||4453||4453||4453||0
1636018220000|2021-11-04 09:30:20|4452.5||4453||4453||4452.5||31
1636018230000|2021-11-04 09:30:30|4452.5|4451|4451.5|4450.5|4452.5|4451|4451.5|4450|829
1636018260000|2021-11-04 09:31:00|4451|4450|4450.5|4449|4451|4450|4450.5|4449|617
1636018270000|2021-11-04 09:31:10||4449.5||4449.5||4449.5||4449.5|472
1636018280000|2021-11-04 09:31:20|4451|4450|4451|4450|4451.5|4451|4450.5|4450|539
1636018310000|2021-11-04 09:31:50|4450.5|4449.5|4449.5|4449|4450.5|4449.5|4449.5|4449|1311
1636018320000|2021-11-04 09:32:00|4450|4449.5|4450|4449|4450.5|4449.5|4449.5|4449|909
1636018330000|2021-11-04 09:32:10|4450.5|4449.5|4450|4449|4450.5|4449.5|4450|4449|60
1636018340000|2021-11-04 09:32:20|4450.5||4450||4450.5||4450||0
1636018360000|2021-11-04 09:32:40|4450.5|4449.5|4450|4449|4450.5|4449.5|4450|4449|631
1636018370000|2021-11-04 09:32:50|||||||||50
1636018390000|2021-11-04 09:33:10|||||||||205
1636018410000|2021-11-04 09:33:30|4449.5|4448.5|4448|4446.5|4449.5|4448.5|4448|4446.5|1197
1636018420000|2021-11-04 09:33:40||4447||4446.5||4447.5||4446.5|47
1636018430000|2021-11-04 09:33:50|||||||||80
1636018440000|2021-11-04 09:34:00|4448.5|4447|4450|4448.5|4450|4449|4448.5|4447|518
1636018450000|2021-11-04 09:34:10|4449.5|4449|4449.5|4448|4449.5|4449.5|4448.5|4447.5|720
1636018460000|2021-11-04 09:34:20|4450|4448.5|4450|4449|4450|4449|4449.5|4448.5|727
1636018470000|2021-11-04 09:34:30||4448.5||4448.5||4448.5||4448.5|0
1636018480000|2021-11-04 09:34:40|4449.5||4449.5||4450||4449.5||0
1636018490000|2021-11-04 09:34:50|4450|4449|4450|4449|4450|4449|4450|4449|0
1636018510000|2021-11-04 09:35:10|4449.5|4448.5|4447.5|4446|4449.5|4448.5|4447.5|4446|788
1636018520000|2021-11-04 09:35:20|4448|4446.5|4448.5|4447|4448.5|4447.5|4448|4446.5|137
1636018530000|2021-11-04 09:35:30|4448|4446.5|4449.5|4447.5|4449.5|4448|4447.5|4446.5|1328
1636018540000|2021-11-04 09:35:40||4448||4448||4448||4448|11
1636018550000|2021-11-04 09:35:50||4449||4449||4449||4449|214
1636018560000|2021-11-04 09:36:00|4449|4448|4447.5|4446.5|4449.5|4448|4447.5|4446.5|1666
1636018570000|2021-11-04 09:36:10|||||||||274
1636018580000|2021-11-04 09:36:20|||||||||82
1636018590000|2021-11-04 09:36:30|4447|4446|4446.5|4445|4447|4446|4446|4445|121
1636018600000|2021-11-04 09:36:40||4445.5||4445||4445.5||4445|0
1636018620000|2021-11-04 09:37:00||4445.5||4445.5||4445.5||4445|122
1636018630000|2021-11-04 09:37:10|4447|4446|4448.5|4447|4448.5|4447|4447|4446|1567
1636018640000|2021-11-04 09:37:20|4448|4446.5|4447.5|4446.5|4448.5|4447|4447.5|4446.5|179
1636018650000|2021-11-04 09:37:30|4448|4447|4448.5|4447|4448.5|4447|4448|4446.5|139
1636018660000|2021-11-04 09:37:40||4447.5||4447.5||4447.5||4447|0
1636018670000|2021-11-04 09:37:50|4449|4448|4449|4448.5|4450|4449|4449|4448|1313
1636018680000|2021-11-04 09:38:00|4449.5|4448|4449|4448|4449.5|4448|4448.5|4448|546
1636018700000|2021-11-04 09:38:20|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|16
1636018710000|2021-11-04 09:38:30|4449|4448|4449|4448|4449.5|4448|4448.5|4448|234
1636018720000|2021-11-04 09:38:40|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|837
1636018740000|2021-11-04 09:39:00|4448|4447|4447.5|4446.5|4448.5|4447.5|4447|4446.5|742
1636018760000|2021-11-04 09:39:20||4447||4446.5||4447||4446.5|502
1636018770000|2021-11-04 09:39:30|4447|4446|4447|4446.5|4447.5|4446.5|4447|4445.5|323
1636018780000|2021-11-04 09:39:40|||||||||128
1636018790000|2021-11-04 09:39:50|4447.5|4447|4448.5|4447.5|4449|4447.5|4447.5|4446.5|1033
1636018800000|2021-11-04 09:40:00||4447||4447||4447||4446.5|147
1636018810000|2021-11-04 09:40:10|||||||||9
1636018820000|2021-11-04 09:40:20|4448|4446.5|4448.5|4447.5|4448.5|4447.5|4447|4445.5|1103
1636018830000|2021-11-04 09:40:30|4448|4447|4448|4446.5|4449|4447.5|4448|4446.5|1465
1636018840000|2021-11-04 09:40:40|4447.5|4446|4447|4445.5|4448|4446|4446.5|4445|19
1636018850000|2021-11-04 09:40:50|4446.5||4447||4447||4446.5||360
1636018860000|2021-11-04 09:41:00|4447.5|4446.5|4448|4446.5|4448|4447|4447|4445.5|1364
1636018870000|2021-11-04 09:41:10||4447||4447||4447||4446.5|1
1636018880000|2021-11-04 09:41:20|4448.5|4447.5|4449.5|4447.5|4449.5|4448|4448|4447|380
1636018890000|2021-11-04 09:41:30|4449|4447|4448.5|4447|4449|4447|4448.5|4447|0
1636018910000|2021-11-04 09:41:50|4448|4446|4447.5|4446|4448|4446|4447.5|4446|665
1636018920000|2021-11-04 09:42:00|4447|4446.5|4448.5|4447|4448.5|4447|4446.5|4446.5|945
1636018940000|2021-11-04 09:42:20|||||||||22
1636018960000|2021-11-04 09:42:40|4448||4448||4448||4447.5||29
1636018970000|2021-11-04 09:42:50|4448.5|4447.5|4448|4447|4448.5|4447.5|4448|4447|241
1636019010000|2021-11-04 09:43:30|4447.5|4446|4447.5|4446|4447.5|4446|4447.5|4446|475
1636019020000|2021-11-04 09:43:40|4448|4446.5|4448.5|4447.5|4448.5|4447.5|4448|4446|453
1636019030000|2021-11-04 09:43:50||4447||4447||4447||4446.5|140
1636019040000|2021-11-04 09:44:00||4447.5||4447.5||4448||4447.5|153
1636019050000|2021-11-04 09:44:10|4449|4448|4449.5|4448|4449.5|4448.5|4448.5|4447.5|617
1636019060000|2021-11-04 09:44:20||4447.5||4448||4448||4447.5|139
1636019080000|2021-11-04 09:44:40|4449||4449||4449||4449||0
1636019090000|2021-11-04 09:44:50|4448.5|4447.5|4448.5|4447|4449|4447.5|4448.5|4447|343
1636019100000|2021-11-04 09:45:00|4449|4447.5|4448.5|4447.5|4449|4447.5|4448.5|4447|5
1636019120000|2021-11-04 09:45:20|4448|4447|4447|4446|4448|4447|4447|4446|633
1636019130000|2021-11-04 09:45:30|4446.5|4445.5|4446|4445.5|4446.5|4445.5|4446|4445|137
1636019140000|2021-11-04 09:45:40|4446.5|4446|4447.5|4445.5|4447.5|4446.5|4446.5|4445.5|277
1636019150000|2021-11-04 09:45:50|4447||4447||4447||4447||0
1636019160000|2021-11-04 09:46:00|||||||||105
1636019180000|2021-11-04 09:46:20|||||||||27
1636019200000|2021-11-04 09:46:40|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4446|372
1636019210000|2021-11-04 09:46:50|4447|4446.5|4448|4447.5|4448.5|4448|4447|4446|413
1636019220000|2021-11-04 09:47:00|4448.5||4448.5||4448.5||4448||105
1636019240000|2021-11-04 09:47:20|4449|4448|4448.5|4448|4449|4448|4448.5|4447.5|256
1636019250000|2021-11-04 09:47:30|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448|563
1636019260000|2021-11-04 09:47:40|||||||||29
1636019270000|2021-11-04 09:47:50|4449|4448|4448.5|4447|4449|4448|4448.5|4446.5|288
1636019280000|2021-11-04 09:48:00|||||||||350
1636019290000|2021-11-04 09:48:10|4448|4446.5|4448.5|4447|4448.5|4447|4448|4446.5|195
1636019310000|2021-11-04 09:48:30|||||||||335
1636019320000|2021-11-04 09:48:40|||||||||7
1636019330000|2021-11-04 09:48:50|||||||||210
1636019350000|2021-11-04 09:49:10|||||||||325
1636019360000|2021-11-04 09:49:20|||||||||4
1636019370000|2021-11-04 09:49:30|||||||||297
1636019380000|2021-11-04 09:49:40|||||||||1
1636019390000|2021-11-04 09:49:50|4448|4446.5|4448.5|4447|4448.5|4447.5|4447|4446|883
1636019400000|2021-11-04 09:50:00|4449|4448.5|4448.5|4447.5|4449|4448.5|4448.5|4447|325
1636019410000|2021-11-04 09:50:10|4448|4447|4448.5|4447.5|4448.5|4447.5|4448|4447|437
1636019420000|2021-11-04 09:50:20|4447.5|4447|4448.5|4447.5|4448.5|4447.5|4447|4446.5|862
1636019430000|2021-11-04 09:50:30|4449|4448|4449.5|4448|4449.5|4448.5|4449|4448|200
1636019440000|2021-11-04 09:50:40|4449|4447.5|4448.5|4447|4449.5|4447.5|4448.5|4447|112
1636019450000|2021-11-04 09:50:50|4449|4447.5|4449|4448|4449|4448|4449|4447.5|72
1636019460000|2021-11-04 09:51:00|||||||||325
1636019470000|2021-11-04 09:51:10|||||||||21
1636019490000|2021-11-04 09:51:30|4449.5|4448.5|4449.5|4448|4449.5|4449|4449.5|4448|294
1636019500000|2021-11-04 09:51:40|4450|4448.5|4450.5|4449|4450.5|4449.5|4450|4448.5|456
1636019510000|2021-11-04 09:51:50|4450||4450||4450||4450||0
1636019520000|2021-11-04 09:52:00|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450|4449.5|257
1636019550000|2021-11-04 09:52:30|4450|4449|4450.5|4449.5|4450.5|4450|4449.5|4449|1163
1636019570000|2021-11-04 09:52:50|4450|4449|4450.5|4449.5|4450.5|4449.5|4450|4449|239
1636019580000|2021-11-04 09:53:00|4451|4450|4451|4449.5|4451|4450|4450.5|4449.5|153
1636019590000|2021-11-04 09:53:10|||||||||33
1636019600000|2021-11-04 09:53:20||4450.5||4449.5||4450.5||4449.5|14
1636019610000|2021-11-04 09:53:30|4450.5||4450.5||4450.5||4450.5||0
1636019620000|2021-11-04 09:53:40|4450|4449|4450.5|4449.5|4451|4449.5|4450|4449|770
1636019630000|2021-11-04 09:53:50||4449||4449||4449||4449|79
1636019640000|2021-11-04 09:54:00||4449.5||4449.5||4449.5||4449.5|20
1636019650000|2021-11-04 09:54:10|4450|4449|4450|4449|4450|4449|4450|4449|57
1636019660000|2021-11-04 09:54:20|4450.5|4449.5|4450|4449|4450.5|4449.5|4450|4449|385
1636019680000|2021-11-04 09:54:40|4449.5|4448.5|4449.5|4448.5|4449.5|4449|4449.5|4448.5|746
1636019690000|2021-11-04 09:54:50|4449|4448|4449|4448|4449|4448.5|4449|4447.5|516
1636019700000|2021-11-04 09:55:00|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|711
1636019720000|2021-11-04 09:55:20||4448||4448||4448||4448|200
1636019730000|2021-11-04 09:55:30|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|0
1636019740000|2021-11-04 09:55:40|||||||||52
1636019750000|2021-11-04 09:55:50|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|91
1636019760000|2021-11-04 09:56:00|4450|4448.5|4449.5|4448.5|4450|4449.5|4449.5|4448.5|310
1636019780000|2021-11-04 09:56:20|||||||||108
1636019790000|2021-11-04 09:56:30|||||||||45
1636019800000|2021-11-04 09:56:40|||||||||27
1636019810000|2021-11-04 09:56:50||4449||4448.5||4449||4448.5|266
1636019820000|2021-11-04 09:57:00|||||||||99
1636019830000|2021-11-04 09:57:10|4449|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|1129
1636019850000|2021-11-04 09:57:30|4450|4449|4450|4448.5|4450.5|4450|4450|4448.5|2118
1636019860000|2021-11-04 09:57:40|4449.5|4448|4449|4448|4449.5|4448.5|4448.5|4448|341
1636019870000|2021-11-04 09:57:50|4448.5|4447.5|4448|4446|4449|4448|4447.5|4446|1664
1636019880000|2021-11-04 09:58:00|4447.5|4446.5|4447|4445.5|4448|4446.5|4447|4445.5|100
1636019890000|2021-11-04 09:58:10|4446.5|4446.5|4446.5|4445.5|4446.5|4446.5|4446.5|4445.5|20
1636019900000|2021-11-04 09:58:20|||||||||19
1636019910000|2021-11-04 09:58:30|4447|4446|4447|4446|4447|4446.5|4447|4446|320
1636019920000|2021-11-04 09:58:40|4447.5|4446.5|4447|4446|4447.5|4447|4447|4446|107
1636019930000|2021-11-04 09:58:50|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|4445.5|4444.5|440
1636019940000|2021-11-04 09:59:00|4445|4445|4445.5|4445|4446.5|4445|4445|4444|493
1636019950000|2021-11-04 09:59:10||4444.5||4444.5||4444.5||4444.5|115
1636019960000|2021-11-04 09:59:20||4444||4444||4444||4444|0
1636019970000|2021-11-04 09:59:30|4445||4445||4445||4445||0
1636019980000|2021-11-04 09:59:40|4444.5|4443.5|4444|4443|4444.5|4443.5|4443.5|4443|858
1636019990000|2021-11-04 09:59:50|||||||||294
1636020000000|2021-11-04 10:00:00|4443.5|4442.5|4444|4443|4444.5|4443.5|4442.5|4442|4397
1636020020000|2021-11-04 10:00:20|4443.5||4443.5||4443.5||4443.5||30
1636020030000|2021-11-04 10:00:30|||||||||1
1636020040000|2021-11-04 10:00:40|4443|4442.5|4440|4439|4443.5|4442.5|4439|4438|1752
1636020050000|2021-11-04 10:00:50|4439|4439.5|4441.5|4439.5|4441.5|4439.5|4439|4438.5|1496
1636020060000|2021-11-04 10:01:00|4441|4440|4441.5|4440|4441.5|4441|4441|4440|476
1636020070000|2021-11-04 10:01:10||4440.5||4440.5||4441||4440.5|435
1636020080000|2021-11-04 10:01:20|4441|4440|4440.5|4439.5|4441|4440|4440.5|4439.5|252
1636020090000|2021-11-04 10:01:30|4441|4440|4441|4439.5|4441|4440|4440.5|4439.5|96
1636020100000|2021-11-04 10:01:40|4441.5|4440|4442.5|4441|4442.5|4441.5|4441.5|4440|109
1636020120000|2021-11-04 10:02:00|4443|4441.5|4443.5|4442|4444.5|4443|4443|4441|199
1636020130000|2021-11-04 10:02:10|4443|4441.5|4442.5|4441|4443|4441.5|4442.5|4441|0
1636020140000|2021-11-04 10:02:20|4443|4441.5|4444|4443|4444.5|4443|4443|4441.5|0
1636020180000|2021-11-04 10:03:00||4443.5||4443||4443.5||4443|311
1636020190000|2021-11-04 10:03:10|4444.5|4443.5|4446|4444.5|4446.5|4445|4444.5|4443|403
1636020200000|2021-11-04 10:03:20|4446.5|4445|4446.5|4445|4446.5|4445|4446.5|4445|0
1636020210000|2021-11-04 10:03:30|4447|4445.5|4447|4445.5|4447.5|4445.5|4447|4445.5|13
1636020220000|2021-11-04 10:03:40|4446.5|4445|4447|4445.5|4447|4445.5|4446.5|4445|45
1636020230000|2021-11-04 10:03:50|4447.5|4446|4449|4447.5|4449|4447.5|4447.5|4446|63
1636020240000|2021-11-04 10:04:00|4448.5|4447|4448|4446.5|4449|4447.5|4448|4446.5|41
1636020250000|2021-11-04 10:04:10|4447.5|4446|4447|4446|4447.5|4446|4447|4445.5|7
1636020270000|2021-11-04 10:04:30|||||||||6
1636020290000|2021-11-04 10:04:50|4448|4446.5|4448|4446.5|4448|4447|4448|4446|204
1636020300000|2021-11-04 10:05:00|4448.5|4447|4448.5|4447.5|4449.5|4448|4448.5|4447|168
1636020310000|2021-11-04 10:05:10|4448|4446.5|4447.5|4446.5|4448|4446.5|4447.5|4446.5|27
1636020320000|2021-11-04 10:05:20|4448|4447|4449|4447|4449|4447.5|4448|4446.5|240
1636020330000|2021-11-04 10:05:30|4448.5||4449||4449||4448.5||1
1636020340000|2021-11-04 10:05:40|4448.5|4447.5|4448.5|4447|4449|4448|4448.5|4447|0
1636020360000|2021-11-04 10:06:00|||||||||1
1636020370000|2021-11-04 10:06:10|4448|4446|4446.5|4445.5|4448|4446.5|4446.5|4445.5|694
1636020380000|2021-11-04 10:06:20|4446|4445|4446.5|4445|4446.5|4445|4446|4445|71
1636020420000|2021-11-04 10:07:00|4446||4446.5||4446.5||4445.5||184
1636020470000|2021-11-04 10:07:50|4446|4444.5|4444.5|4443.5|4446|4444.5|4444.5|4443.5|376
1636020480000|2021-11-04 10:08:00|4445|4444|4445|4444|4445|4444|4445|4443.5|559
1636020490000|2021-11-04 10:08:10|4444.5|4443.5|4444.5|4443.5|4444.5|4444|4444.5|4443.5|38
1636020500000|2021-11-04 10:08:20||4444||4443.5||4444||4443.5|43
1636020510000|2021-11-04 10:08:30|4444|4443|4443|4442|4444.5|4443|4443|4441|164
1636020520000|2021-11-04 10:08:40||4441.5||4442||4442||4441|42
1636020530000|2021-11-04 10:08:50|4442.5|4441|4442.5|4441|4442.5|4441|4442.5|4440.5|497
1636020540000|2021-11-04 10:09:00|||||||||1
1636020550000|2021-11-04 10:09:10||4440.5||4441||4441||4440.5|0
1636020560000|2021-11-04 10:09:20|4442|4441.5|4442|4441|4442|4441.5|4442|4441|150
1636020570000|2021-11-04 10:09:30|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|168
1636020580000|2021-11-04 10:09:40|4442|4441|4442|4441.5|4442|4441.5|4442|4441|447
1636020590000|2021-11-04 10:09:50|4442.5|4442|4444.5|4443.5|4445|4443.5|4442.5|4441.5|8451
1636020610000|2021-11-04 10:10:10|4445|4444.5|4447.5|4446|4448|4446.5|4445|4443.5|2423
1636020640000|2021-11-04 10:10:40||4446.5||4446.5||4446.5||4446.5|0
1636020660000|2021-11-04 10:11:00|4448|4447|4448|4447|4448|4447|4448|4447|59
1636020680000|2021-11-04 10:11:20|4449|4447.5|4449|4448|4449.5|4448|4449|4447.5|74
1636020690000|2021-11-04 10:11:30|4448.5|4447.5|4449|4447.5|4449|4447.5|4448|4447.5|764
1636020700000|2021-11-04 10:11:40|||||||||128
1636020710000|2021-11-04 10:11:50|4448.5||4449||4449||4448.5||94
1636020720000|2021-11-04 10:12:00|4448.5|4448|4448.5|4447.5|4448.5|4448|4448.5|4447.5|60
1636020730000|2021-11-04 10:12:10|4448|4447|4450|4449|4450|4449|4448|4447|1445
1636020750000|2021-11-04 10:12:30|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|278
1636020760000|2021-11-04 10:12:40|4449|4448|4448.5|4447.5|4449|4448|4448.5|4447.5|370
1636020770000|2021-11-04 10:12:50|4449.5|4448|4450|4448.5|4450|4448.5|4449.5|4448|33
1636020780000|2021-11-04 10:13:00|4449.5|4448|4449.5|4447.5|4449.5|4448|4449.5|4447.5|52
1636020790000|2021-11-04 10:13:10|4449|4448|4448.5|4447.5|4449|4448|4448.5|4447.5|3
1636020810000|2021-11-04 10:13:30|||||||||602
1636020820000|2021-11-04 10:13:40|4449|4448|4449|4448|4449|4448|4449|4448|344
1636020850000|2021-11-04 10:14:10|4449.5|4448.5|4448|4446.5|4449.5|4448.5|4448|4446.5|791
1636020860000|2021-11-04 10:14:20||4447||4447||4447||4447|0
1636020870000|2021-11-04 10:14:30|||||||||30
1636020890000|2021-11-04 10:14:50|||||||||84
1636020900000|2021-11-04 10:15:00|||||||||873
1636020910000|2021-11-04 10:15:10||4447.5||4447||4447.5||4447|87
1636020920000|2021-11-04 10:15:20|||||||||327
1636020950000|2021-11-04 10:15:50|4448.5|4447.5|4449.5|4448|4449.5|4448.5|4448.5|4447|1039
1636020960000|2021-11-04 10:16:00|||||||||532
1636020970000|2021-11-04 10:16:10|4449||4449.5||4449.5||4449||0
1636020980000|2021-11-04 10:16:20|4449|4447.5|4448.5|4447|4449|4447.5|4448|4447|923
1636021000000|2021-11-04 10:16:40|4448|4447.5|4447.5|4446.5|4448.5|4447.5|4447|4446.5|868
1636021010000|2021-11-04 10:16:50|4447|4446|4447|4446|4447.5|4446|4446.5|4446|476
1636021020000|2021-11-04 10:17:00|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|4446.5|4445|401
1636021040000|2021-11-04 10:17:20|4446|4445|4446|4445|4446|4445|4445.5|4445|605
1636021060000|2021-11-04 10:17:40|4445.5|4444.5|4444.5|4443|4445.5|4444.5|4444.5|4443|653
1636021070000|2021-11-04 10:17:50|4444||4444||4444||4444||0
1636021080000|2021-11-04 10:18:00|4444.5|4443.5|4444|4443|4444.5|4443.5|4444|4443|0
1636021090000|2021-11-04 10:18:10||4442.5||4443||4443||4442.5|50
1636021100000|2021-11-04 10:18:20|||||||||147
1636021110000|2021-11-04 10:18:30|||||||||3
1636021120000|2021-11-04 10:18:40|||||||||45
1636021130000|2021-11-04 10:18:50|||||||||112
1636021140000|2021-11-04 10:19:00|||||||||160
1636021150000|2021-11-04 10:19:10|||||||||15
1636021160000|2021-11-04 10:19:20|4443.5|4442.5|4443.5|4442.5|4443.5|4443|4443|4442|1606
1636021170000|2021-11-04 10:19:30|4443|4442|4443|4442|4443|4442.5|4442.5|4442|330
1636021180000|2021-11-04 10:19:40|4442.5|4441.5|4446|4444.5|4446|4444.5|4442|4441.5|3822
1636021190000|2021-11-04 10:19:50|4445|4445|4445.5|4445|4446.5|4445|4445|4444.5|260
1636021200000|2021-11-04 10:20:00|4445|4444.5|4445.5|4444.5|4445.5|4444.5|4445|4444.5|254
1636021210000|2021-11-04 10:20:10|4445|4444|4444.5|4444|4445|4444.5|4444.5|4443|297
1636021230000|2021-11-04 10:20:30|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4442|254
1636021240000|2021-11-04 10:20:40|||||||||36
1636021250000|2021-11-04 10:20:50|4444|4443|4443.5|4442|4444|4443|4443.5|4442|59
1636021260000|2021-11-04 10:21:00|4444|4442.5|4446.5|4445|4446.5|4446|4444|4442.5|4590
1636021270000|2021-11-04 10:21:10|4447|4445.5|4446.5|4445|4447.5|4446.5|4446.5|4445|408
1636021300000|2021-11-04 10:21:40|4446|4444.5|4446.5|4445|4446.5|4445|4445.5|4444.5|349
1636021310000|2021-11-04 10:21:50|||||||||395
1636021320000|2021-11-04 10:22:00|4445.5|4444.5|4446.5|4445|4446.5|4445|4445.5|4444.5|810
1636021330000|2021-11-04 10:22:10|4446|4445.5|4446.5|4445|4446.5|4445.5|4446|4445|294
1636021360000|2021-11-04 10:22:40|4446||4446||4446||4446||0
1636021370000|2021-11-04 10:22:50|4445.5|4444.5|4444|4443|4446|4444.5|4443.5|4443|2568
1636021380000|2021-11-04 10:23:00|4443.5|4442.5|4443.5|4442|4443.5|4443|4443.5|4442|228
1636021390000|2021-11-04 10:23:10|4444|4442.5|4443.5|4442.5|4444|4443|4443.5|4442.5|133
1636021410000|2021-11-04 10:23:30|||||||||22
1636021420000|2021-11-04 10:23:40|4443|4442|4443.5|4442.5|4443.5|4442.5|4443|4442|1627
1636021450000|2021-11-04 10:24:10|||||||||205
1636021460000|2021-11-04 10:24:20|||||||||7
1636021470000|2021-11-04 10:24:30|4443|4443|4441.5|4440.5|4443.5|4443|4441|4440|3925
1636021480000|2021-11-04 10:24:40||4441||4440.5||4441||4440.5|58
1636021490000|2021-11-04 10:24:50|4440.5|4440|4441|4440|4441|4440|4440.5|4440|766
1636021500000|2021-11-04 10:25:00|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439|450
1636021510000|2021-11-04 10:25:10|4440|4440|4440.5|4439.5|4440.5|4440|4440|4439.5|0
1636021520000|2021-11-04 10:25:20|4441|4440|4441|4440|4441|4440|4441|4439.5|58
1636021560000|2021-11-04 10:26:00|4441.5|4440.5|4441|4440.5|4441.5|4441|4441|4440|1178
1636021570000|2021-11-04 10:26:10|4441.5|4440|4440.5|4440|4441.5|4440.5|4440.5|4440|340
1636021580000|2021-11-04 10:26:20|4441|4440.5|4441|4440|4441.5|4441|4441|4440|1329
1636021590000|2021-11-04 10:26:30|||||||||152
1636021600000|2021-11-04 10:26:40|||||||||238
1636021610000|2021-11-04 10:26:50|4440.5||4440.5||4441||4440.5||103
1636021640000|2021-11-04 10:27:20|4440|4439.5|4440|4439|4440.5|4440|4440|4438.5|1404
1636021650000|2021-11-04 10:27:30|4439.5|4439.5|4440|4439.5|4440|4439.5|4439.5|4439.5|416
1636021660000|2021-11-04 10:27:40|4440.5|4440|4440|4439|4441.5|4440.5|4440|4439|594
1636021670000|2021-11-04 10:27:50|||||||||11
1636021690000|2021-11-04 10:28:10|4440.5|4439.5|4441|4439.5|4441|4439.5|4440|4439.5|199
1636021700000|2021-11-04 10:28:20|4440.5||4440.5||4440.5||4440.5||11
1636021710000|2021-11-04 10:28:30|||||||||152
1636021720000|2021-11-04 10:28:40|4441|4440|4441.5|4440.5|4441.5|4441|4440|4439.5|1647
1636021730000|2021-11-04 10:28:50|||||||||40
1636021740000|2021-11-04 10:29:00|4440.5|4440|4441|4439.5|4441|4440.5|4440|4438.5|1099
1636021770000|2021-11-04 10:29:30|4441.5|4440.5|4442|4441|4442.5|4441.5|4441|4439.5|989
1636021790000|2021-11-04 10:29:50|4441.5||4441.5||4442||4441.5||0
1636021800000|2021-11-04 10:30:00||4440.5||4440.5||4440.5||4440.5|84
1636021810000|2021-11-04 10:30:10|||||||||29
1636021820000|2021-11-04 10:30:20|4441|4440|4439.5|4439|4441.5|4440|4439|4438|1479
1636021830000|2021-11-04 10:30:30|4439|4438.5|4439|4438|4439|4438.5|4439|4438|41
1636021840000|2021-11-04 10:30:40|4438.5|4438.5|4439|4438|4439|4438.5|4438.5|4438|512
1636021850000|2021-11-04 10:30:50|4438.5|4437.5|4439|4438|4439|4438|4438|4437|1004
1636021860000|2021-11-04 10:31:00|4438.5|4437.5|4438|4437.5|4439|4438|4438|4437|626
1636021870000|2021-11-04 10:31:10|4438.5||4438.5||4438.5||4438.5||136
1636021880000|2021-11-04 10:31:20|4438|4437|4437|4436|4438|4437|4437|4435.5|502
1636021890000|2021-11-04 10:31:30||4435.5||4436||4436||4435.5|0
1636021900000|2021-11-04 10:31:40|4436.5|4435|4435.5|4434|4436.5|4435|4435.5|4434|245
1636021910000|2021-11-04 10:31:50|4435|4434.5|4434.5|4433|4435|4434.5|4433.5|4433|268
1636021920000|2021-11-04 10:32:00|4435|4433.5|4436|4435|4436|4435|4435|4433.5|551
1636021930000|2021-11-04 10:32:10|4435.5|4434.5|4436|4435|4436|4435|4435.5|4434|147
1636021940000|2021-11-04 10:32:20|4436.5|4435.5|4437|4435.5|4437|4436.5|4436.5|4435.5|143
1636021950000|2021-11-04 10:32:30|4436.5|4435|4436.5|4435|4437|4435.5|4436.5|4435|62
1636021970000|2021-11-04 10:32:50|4437|4434.5|4437|4436.5|4438|4436.5|4437|4434.5|346
1636021980000|2021-11-04 10:33:00|4438|4437|4438|4436.5|4438|4437|4438|4436.5|76
1636021990000|2021-11-04 10:33:10|4437.5||4438||4438||4437.5||0
1636022000000|2021-11-04 10:33:20|||||||||25
1636022010000|2021-11-04 10:33:30|4437.5|4436|4436|4434.5|4437.5|4436|4435|4434.5|2556
1636022020000|2021-11-04 10:33:40|4436.5|4435|4436.5|4435.5|4436.5|4435.5|4436.5|4435|165
1636022050000|2021-11-04 10:34:10|||||||||63
1636022060000|2021-11-04 10:34:20|4436|4435|4436|4435|4436.5|4435|4436|4435|93
1636022080000|2021-11-04 10:34:40|||||||||122
1636022090000|2021-11-04 10:34:50|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435.5|306
1636022100000|2021-11-04 10:35:00|4437|4436|4439|4437.5|4440|4438.5|4437|4436|2087
1636022110000|2021-11-04 10:35:10|4439.5|4438|4440|4438.5|4440|4438.5|4439.5|4438|24
1636022120000|2021-11-04 10:35:20||4439||4438.5||4439.5||4438.5|29
1636022130000|2021-11-04 10:35:30|||||||||22
1636022140000|2021-11-04 10:35:40|4440.5|4439|4441.5|4439.5|4441.5|4440|4440|4439|180
1636022150000|2021-11-04 10:35:50|4441|4440|4440|4439|4441.5|4440|4439.5|4439|588
1636022160000|2021-11-04 10:36:00|4439.5|4438|4441|4439.5|4441|4440|4439.5|4438|314
1636022170000|2021-11-04 10:36:10||4440||4439.5||4440.5||4439.5|0
1636022180000|2021-11-04 10:36:20|4441.5|4440|4441|4440|4441.5|4440.5|4440.5|4439.5|570
1636022190000|2021-11-04 10:36:30|4440.5||4440.5||4440.5||4440.5||19
1636022200000|2021-11-04 10:36:40|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|22
1636022210000|2021-11-04 10:36:50|4440.5|4440|4441|4440|4441|4440|4440.5|4440|402
1636022220000|2021-11-04 10:37:00|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441.5|4440|64
1636022230000|2021-11-04 10:37:10|4441|4440|4442.5|4441.5|4442.5|4441.5|4441|4440|874
1636022240000|2021-11-04 10:37:20|4443|4442|4443.5|4441.5|4443.5|4442|4443|4441.5|10
1636022260000|2021-11-04 10:37:40||4442||4442.5||4442.5||4442|0
1636022280000|2021-11-04 10:38:00|4444|4443|4444|4443|4444|4443.5|4444|4442.5|4
1636022290000|2021-11-04 10:38:10||4443.5||4443||4443.5||4443|553
1636022300000|2021-11-04 10:38:20|4443.5|4442.5|4443.5|4443|4443.5|4443|4443|4442.5|144
1636022330000|2021-11-04 10:38:50||4442.5||4442.5||4442.5||4442.5|0
1636022340000|2021-11-04 10:39:00|||||||||122
1636022380000|2021-11-04 10:39:40|4443||4443||4443||4443||407
1636022390000|2021-11-04 10:39:50|4443.5|4443|4445|4443.5|4445.5|4443.5|4443.5|4443|845
1636022400000|2021-11-04 10:40:00|4445.5|4444|4446|4444.5|4446|4444.5|4445.5|4444|0
1636022410000|2021-11-04 10:40:10|4445.5||4445.5||4445.5||4445.5||0
1636022420000|2021-11-04 10:40:20|4445|4444|4444.5|4444|4445|4444|4444.5|4444|6
1636022430000|2021-11-04 10:40:30|||||||||20
1636022450000|2021-11-04 10:40:50|4445|4444.5|4445.5|4444|4445.5|4444.5|4444.5|4444|404
1636022460000|2021-11-04 10:41:00|4446|4444.5|4446|4445.5|4446|4445.5|4446|4444.5|243
1636022470000|2021-11-04 10:41:10|4447|4446|4447|4445.5|4447|4446|4446|4445.5|105
1636022490000|2021-11-04 10:41:30|4447.5|4446|4448.5|4446.5|4448.5|4446.5|4447.5|4446|98
1636022500000|2021-11-04 10:41:40|||||||||110
1636022510000|2021-11-04 10:41:50|4449|4447|4449|4448|4449|4448|4448.5|4447|124
1636022520000|2021-11-04 10:42:00|4450|4448.5|4451|4449.5|4451|4449.5|4450|4448.5|337
1636022530000|2021-11-04 10:42:10||4450||4449.5||4450||4449.5|59
1636022540000|2021-11-04 10:42:20|4450.5|4448.5|4448.5|4446.5|4450.5|4448.5|4446.5|4445.5|1624
1636022550000|2021-11-04 10:42:30||4447||4446.5||4447||4446.5|100
1636022560000|2021-11-04 10:42:40|4449|4447|4450|4448.5|4450|4448.5|4449|4447|389
1636022570000|2021-11-04 10:42:50|4449.5||4449.5||4449.5||4449.5||10
1636022620000|2021-11-04 10:43:40|4449|4448|4448.5|4447.5|4449.5|4448|4448.5|4447.5|9
1636022630000|2021-11-04 10:43:50|4448|4447|4447.5|4446|4448.5|4447|4447.5|4446|0
1636022640000|2021-11-04 10:44:00|4447||4447||4447||4447||0
1636022650000|2021-11-04 10:44:10|||||||||35
1636022680000|2021-11-04 10:44:40|4446.5|4445.5|4447.5|4446.5|4447.5|4446.5|4446.5|4445.5|896
1636022690000|2021-11-04 10:44:50|4448|4446|4450|4448.5|4450|4448.5|4448|4446|286
1636022700000|2021-11-04 10:45:00|4450.5|4449|4449.5|4448|4450.5|4449|4449.5|4448|6
1636022710000|2021-11-04 10:45:10|4450||4450||4450||4450||120
1636022720000|2021-11-04 10:45:20|4449.5|4447.5|4447.5|4446.5|4449.5|4447.5|4447.5|4446|719
1636022730000|2021-11-04 10:45:30|||||||||111
1636022760000|2021-11-04 10:46:00|4447|4445.5|4447|4445.5|4447|4446|4446.5|4445.5|259
1636022770000|2021-11-04 10:46:10|4446.5|4445|4447|4445.5|4447|4445.5|4446|4445|172
1636022780000|2021-11-04 10:46:20|4447.5|4446|4447|4445.5|4447.5|4446.5|4447|4445|137
1636022790000|2021-11-04 10:46:30|4447.5|4446|4447|4445.5|4447.5|4446|4447|4445.5|0
1636022810000|2021-11-04 10:46:50||4445||4445||4445||4445|231
1636022820000|2021-11-04 10:47:00|4447.5|4445.5|4447|4445|4447.5|4445.5|4447|4445|202
1636022830000|2021-11-04 10:47:10||4445.5||4445.5||4446||4445.5|157
1636022840000|2021-11-04 10:47:20|||||||||154
1636022850000|2021-11-04 10:47:30|||||||||55
1636022860000|2021-11-04 10:47:40|||||||||110
1636022880000|2021-11-04 10:48:00|4446.5|4446|4446.5|4445.5|4446.5|4446|4446.5|4445.5|550
1636022890000|2021-11-04 10:48:10||4446||4445.5||4446||4445.5|138
1636022910000|2021-11-04 10:48:30|4446|4445|4446.5|4445|4447|4446.5|4445.5|4445|974
1636022930000|2021-11-04 10:48:50||4445.5||4445||4445.5||4445|43
1636022950000|2021-11-04 10:49:10|||||||||23
1636022960000|2021-11-04 10:49:20||4445.5||4445.5||4445.5||4445|0
1636022970000|2021-11-04 10:49:30||4445||4445||4445.5||4445|20
1636022980000|2021-11-04 10:49:40|4446||4446||4446||4446||0
1636022990000|2021-11-04 10:49:50|||||||||51
1636023000000|2021-11-04 10:50:00|4445.5||4445.5||4445.5||4445.5||559
1636023010000|2021-11-04 10:50:10|4446|4444.5|4446.5|4445|4447|4446|4446|4444.5|278
1636023020000|2021-11-04 10:50:20|4446|4444.5|4445|4444|4446.5|4444.5|4445|4444|604
1636023030000|2021-11-04 10:50:30|||||||||10
1636023040000|2021-11-04 10:50:40|4444.5|4443.5|4444|4443|4444.5|4443.5|4444|4443|148
1636023060000|2021-11-04 10:51:00|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|128
1636023080000|2021-11-04 10:51:20|4444|4444|4443.5|4443|4444|4444|4443.5|4443|744
1636023090000|2021-11-04 10:51:30|4444|4443.5|4446|4444.5|4446|4444.5|4443.5|4443.5|851
1636023100000|2021-11-04 10:51:40|||||||||85
1636023110000|2021-11-04 10:51:50|||||||||57
1636023120000|2021-11-04 10:52:00|4446.5|4445|4448|4446.5|4448|4446.5|4446.5|4445|259
1636023130000|2021-11-04 10:52:10|4447.5||4447.5||4448||4447.5||24
1636023150000|2021-11-04 10:52:30|4447|4446|4447.5|4446|4447.5|4446.5|4446.5|4445.5|1114
1636023160000|2021-11-04 10:52:40||4445.5||4445.5||4445.5||4445.5|0
1636023170000|2021-11-04 10:52:50|||||||||1000
1636023180000|2021-11-04 10:53:00|||||||||132
1636023190000|2021-11-04 10:53:10|4448|4446|4449.5|4447.5|4449.5|4447.5|4448|4446|493
1636023200000|2021-11-04 10:53:20|4449|4448|4449.5|4447.5|4449.5|4448.5|4449|4447.5|5
1636023220000|2021-11-04 10:53:40|4449|4447|4448|4446.5|4449|4447.5|4447.5|4446.5|267
1636023240000|2021-11-04 10:54:00|4447.5|4446|4446.5|4445.5|4447.5|4446|4446.5|4444.5|232
1636023250000|2021-11-04 10:54:10|4446|4445|4446|4445|4446|4445|4446|4445|0
1636023270000|2021-11-04 10:54:30|4445.5||4445.5||4445.5||4445.5||0
1636023290000|2021-11-04 10:54:50|4446|4445.5|4446|4445|4446|4445.5|4446|4445|570
1636023300000|2021-11-04 10:55:00|4446.5|4445.5|4446.5|4445|4446.5|4445.5|4446.5|4445|79
1636023310000|2021-11-04 10:55:10||4445.5||4445||4445.5||4445|10
1636023320000|2021-11-04 10:55:20|||||||||3
1636023330000|2021-11-04 10:55:30|||||||||49
1636023350000|2021-11-04 10:55:50|4446|4444.5|4445.5|4443.5|4446.5|4444.5|4445|4443.5|1497
1636023360000|2021-11-04 10:56:00|||||||||58
1636023370000|2021-11-04 10:56:10||4445||4443.5||4445||4443.5|282
1636023380000|2021-11-04 10:56:20|4446|4444|4446.5|4445.5|4446.5|4445.5|4446|4444|647
1636023400000|2021-11-04 10:56:40|4447|4446|4447|4446|4447|4446.5|4447|4446|104
1636023410000|2021-11-04 10:56:50|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|75
1636023420000|2021-11-04 10:57:00|4447|4446|4447|4446|4447|4446.5|4447|4446|87
1636023430000|2021-11-04 10:57:10|4447.5|4446.5|4447|4446.5|4447.5|4446.5|4445.5|4443.5|1442
1636023440000|2021-11-04 10:57:20|4447.5||4447.5||4447.5||4447.5||83
1636023450000|2021-11-04 10:57:30|4447||4447.5||4447.5||4447||206
1636023460000|2021-11-04 10:57:40|4448|4447|4449|4448|4449.5|4448|4448|4447|135
1636023470000|2021-11-04 10:57:50|4448.5|4447.5|4448.5|4447|4448.5|4448|4448|4447|116
1636023490000|2021-11-04 10:58:10||4447.5||4448||4448||4447.5|0
1636023500000|2021-11-04 10:58:20||4447.5||4447.5||4448||4447.5|685986
1636023510000|2021-11-04 10:58:30|4449.5|4448|4449|4448|4449.5|4448.5|4449|4448|101
1636023520000|2021-11-04 10:58:40|4449.5|4448.5|4450|4448|4450.5|4449|4449|4448|2219
1636023530000|2021-11-04 10:58:50||4448.5||4448||4449||4448|0
1636023540000|2021-11-04 10:59:00|4449.5||4449.5||4449.5||4449.5||0
1636023560000|2021-11-04 10:59:20|4450|4448.5|4451|4449.5|4451.5|4450.5|4450|4448|1616
1636023570000|2021-11-04 10:59:30|4450.5|4449|4450.5|4449|4450.5|4449|4450|4448.5|607
1636023580000|2021-11-04 10:59:40|4450|4448.5|4450.5|4449|4450.5|4449|4450|4448.5|118
1636023590000|2021-11-04 10:59:50||4450||4450||4450||4450|122
1636023600000|2021-11-04 11:00:00||4449.5||4449||4449.5||4449|46
1636023620000|2021-11-04 11:00:20|4450|4448.5|4449|4448|4450|4448.5|4449|4448|353
1636023630000|2021-11-04 11:00:30|||||||||10
1636023640000|2021-11-04 11:00:40|||||||||5
1636023650000|2021-11-04 11:00:50|4448.5|4447.5|4448.5|4447|4448.5|4447.5|4447.5|4447|453
1636023660000|2021-11-04 11:01:00|4449|4447.5|4448.5|4447.5|4449|4447.5|4448.5|4447.5|331
1636023670000|2021-11-04 11:01:10|4448|4447|4448.5|4447|4448.5|4447|4448|4447|104
1636023690000|2021-11-04 11:01:30||4447.5||4447.5||4447.5||4447.5|11
1636023700000|2021-11-04 11:01:40|4449|4448|4449|4448|4449|4448|4449|4448|202
1636023710000|2021-11-04 11:01:50||4447.5||4448.5||4448.5||4447.5|0
1636023720000|2021-11-04 11:02:00|4448.5|4447.5|4450|4448.5|4450|4449|4448.5|4447.5|1452
1636023740000|2021-11-04 11:02:20|4449|4448|4448|4447|4449|4448|4448|4447|370
1636023750000|2021-11-04 11:02:30|||||||||10
1636023760000|2021-11-04 11:02:40|4447.5|4446.5|4447|4446|4447.5|4446.5|4446.5|4446|228
1636023770000|2021-11-04 11:02:50|4446.5|4445.5|4445.5|4444|4446.5|4445.5|4445.5|4444|24
1636023780000|2021-11-04 11:03:00|4445|4443.5|4445|4443.5|4445|4443.5|4445|4443.5|0
1636023800000|2021-11-04 11:03:20|4444.5||4445||4445||4444.5||0
1636023810000|2021-11-04 11:03:30|4444.5||4444.5||4444.5||4444.5||0
1636023820000|2021-11-04 11:03:40|4445|4444|4443|4441.5|4445|4444.5|4443|4441.5|1277
1636023850000|2021-11-04 11:04:10|4442.5||4442.5||4442.5||4442.5||0
1636023880000|2021-11-04 11:04:40|4443|4442|4444.5|4443|4445|4443.5|4443|4441|1081
1636023890000|2021-11-04 11:04:50|4445|4443.5|4446|4444|4446|4444|4445|4443.5|290
1636023900000|2021-11-04 11:05:00|4445.5||4445.5||4445.5||4445.5||135
1636023930000|2021-11-04 11:05:30|||||||||97
1636023970000|2021-11-04 11:06:10|||||||||490
1636023980000|2021-11-04 11:06:20|||||||||50
1636024020000|2021-11-04 11:07:00|4446|4444.5|4446|4445|4446.5|4445.5|4445.5|4444.5|689
1636024050000|2021-11-04 11:07:30|4446.5|4445.5|4447|4445.5|4447|4446.5|4446|4445|434
1636024060000|2021-11-04 11:07:40|4446.5||4447||4447||4446.5||5
1636024070000|2021-11-04 11:07:50|4446.5||4447||4447||4446.5||0
1636024090000|2021-11-04 11:08:10|4446.5|4445|4446|4445|4447|4445|4446|4444.5|698
1636024110000|2021-11-04 11:08:30|4445.5|4444.5|4445.5|4445|4446|4445|4444.5|4443.5|503
1636024120000|2021-11-04 11:08:40||4444.5||4445||4445||4444|5
1636024130000|2021-11-04 11:08:50|4445|4444|4445|4444|4445|4444|4445|4444|12
1636024140000|2021-11-04 11:09:00|4444.5|4443.5|4444.5|4443|4444.5|4443.5|4444.5|4443|150
1636024180000|2021-11-04 11:09:40||4443.5||4443.5||4443.5||4443.5|65
1636024190000|2021-11-04 11:09:50|4445|4444|4445|4444|4445|4444|4445|4444|86
1636024210000|2021-11-04 11:10:10|4444.5|4443.5|4445|4444|4445|4444|4444|4443|197
1636024220000|2021-11-04 11:10:20|||||||||12
1636024260000|2021-11-04 11:11:00|4445.5|4444.5|4446.5|4445.5|4446.5|4446|4445.5|4444|827
1636024290000|2021-11-04 11:11:30||4446||4446||4446||4445.5|63
1636024300000|2021-11-04 11:11:40|4447|4445.5|4447|4446|4447|4446|4447|4445.5|116
1636024320000|2021-11-04 11:12:00|4446.5|4446.5|4447|4446|4447|4446.5|4446|4445.5|1220
1636024340000|2021-11-04 11:12:20||4446.5||4446.5||4446.5||4446.5|91
1636024350000|2021-11-04 11:12:30|||||||||109
1636024380000|2021-11-04 11:13:00|4447.5|4447|4449|4447.5|4449|4447.5|4447.5|4447|230
1636024390000|2021-11-04 11:13:10||4448||4448||4448||4448|0
1636024410000|2021-11-04 11:13:30|||||||||130
1636024420000|2021-11-04 11:13:40|4449.5|4448.5|4450|4449.5|4450|4449.5|4449.5|4448.5|362
1636024430000|2021-11-04 11:13:50|4449.5|4449|4450|4449|4450|4449|4449.5|4449|573
1636024440000|2021-11-04 11:14:00|4449.5|4448.5|4449.5|4448|4450|4448.5|4449|4448|909
1636024460000|2021-11-04 11:14:20||4448.5||4448||4448.5||4448|0
1636024470000|2021-11-04 11:14:30|4449||4449||4449||4449||134
1636024480000|2021-11-04 11:14:40|4448.5|4447.5|4448|4447|4448.5|4447.5|4448|4447|227
1636024490000|2021-11-04 11:14:50|4448.5|4447.5|4449.5|4448|4449.5|4448.5|4448.5|4447|290
1636024500000|2021-11-04 11:15:00|4449||4449.5||4449.5||4449||0
1636024510000|2021-11-04 11:15:10||4448.5||4448.5||4448.5||4448.5|0
1636024520000|2021-11-04 11:15:20|4449|4448|4449|4448|4449|4448|4448.5|4448|985
1636024530000|2021-11-04 11:15:30|||||||||103
1636024540000|2021-11-04 11:15:40|4448.5|4447|4449|4447.5|4449|4448|4448|4447|710
1636024550000|2021-11-04 11:15:50|4448.5|4448|4448.5|4447.5|4448.5|4448|4448.5|4447.5|0
1636024570000|2021-11-04 11:16:10|4448||4448.5||4448.5||4448||61
1636024590000|2021-11-04 11:16:30|4448|4447|4448|4446.5|4448|4447|4447.5|4446.5|140
1636024610000|2021-11-04 11:16:50||4447||4446.5||4447||4446.5|0
1636024620000|2021-11-04 11:17:00||4447||4446.5||4447||4446.5|0
1636024630000|2021-11-04 11:17:10|4447.5||4447.5||4447.5||4447.5||0
1636024650000|2021-11-04 11:17:30|4447|4446|4447|4446|4447|4446|4446.5|4445.5|160
1636024670000|2021-11-04 11:17:50|||||||||35
1636024680000|2021-11-04 11:18:00|4447.5|4446.5|4449|4447.5|4449.5|4448.5|4447|4446|988
1636024690000|2021-11-04 11:18:10|||||||||300
1636024700000|2021-11-04 11:18:20||4448||4447.5||4448.5||4447.5|0
1636024710000|2021-11-04 11:18:30|||||||||120
1636024720000|2021-11-04 11:18:40|4448.5||4449||4449||4448.5||202
1636024730000|2021-11-04 11:18:50|||||||||154
1636024740000|2021-11-04 11:19:00|||||||||30
1636024750000|2021-11-04 11:19:10|4448.5||4448.5||4448.5||4448.5||1
1636024760000|2021-11-04 11:19:20|||||||||200
1636024770000|2021-11-04 11:19:30|4449|4448|4449|4448|4449|4448|4449|4447.5|1030
1636024780000|2021-11-04 11:19:40||4447.5||4447.5||4447.5||4447.5|0
1636024800000|2021-11-04 11:20:00|4448.5||4449||4449||4448.5||0
1636024810000|2021-11-04 11:20:10|4448.5||4448.5||4449||4448.5||1
1636024820000|2021-11-04 11:20:20|4448|4447|4447.5|4446.5|4448.5|4447|4447.5|4446.5|696
1636024860000|2021-11-04 11:21:00|4448|4447|4448|4447.5|4448|4447.5|4448|4446.5|264
1636024870000|2021-11-04 11:21:10|4448.5||4448.5||4448.5||4448.5||143
1636024880000|2021-11-04 11:21:20|||||||||94
1636024890000|2021-11-04 11:21:30|4449|4448|4449|4448|4449|4448|4449|4448|230
1636024920000|2021-11-04 11:22:00|4449.5|4448.5|4451|4450|4451.5|4450|4449.5|4448.5|889
1636024930000|2021-11-04 11:22:10|4450.5|4449.5|4450|4449.5|4450.5|4449.5|4450|4449.5|218
1636024940000|2021-11-04 11:22:20|||||||||1
1636024950000|2021-11-04 11:22:30|4450.5|4450|4450.5|4449.5|4450.5|4450|4450.5|4449.5|662
1636024960000|2021-11-04 11:22:40|4450|4449|4450|4449|4450|4449|4449.5|4448|239
1636024990000|2021-11-04 11:23:10|4450.5|4449.5|4450.5|4449|4450.5|4450|4450|4448|776
1636025020000|2021-11-04 11:23:40|4451|4449.5|4452|4450.5|4452.5|4450.5|4451|4449.5|416
1636025030000|2021-11-04 11:23:50|4451||4451||4451||4451||0
1636025040000|2021-11-04 11:24:00|4451.5|4451|4452|4451|4452|4451|4451|4450.5|538
1636025050000|2021-11-04 11:24:10|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|230
1636025060000|2021-11-04 11:24:20|||||||||223
1636025070000|2021-11-04 11:24:30|4453|4452|4454|4452.5|4454|4452.5|4453|4452|839
1636025080000|2021-11-04 11:24:40|4453.5|4452|4452.5|4451.5|4453.5|4452|4452.5|4451.5|352
1636025090000|2021-11-04 11:24:50|4453|4452|4453|4452|4453|4452|4453|4452|541
1636025100000|2021-11-04 11:25:00||4451.5||4451.5||4451.5||4451.5|20
1636025110000|2021-11-04 11:25:10|4453.5|4452|4453|4452|4453.5|4452|4453|4452|189
1636025120000|2021-11-04 11:25:20|4452.5|4451.5|4452.5|4451.5|4453|4451.5|4452.5|4451.5|0
1636025130000|2021-11-04 11:25:30|4453|4452|4453|4452|4453|4452|4453|4452|127
1636025140000|2021-11-04 11:25:40|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|131
1636025150000|2021-11-04 11:25:50|4454|4453|4455|4453.5|4455|4453.5|4453.5|4453|234
1636025160000|2021-11-04 11:26:00|4455.5|4454|4455.5|4454.5|4455.5|4454.5|4455.5|4454|276
1636025170000|2021-11-04 11:26:10|4455|4454|4454|4453|4455|4454|4454|4453|1263
1636025180000|2021-11-04 11:26:20||4453.5||4453||4453.5||4453|0
1636025190000|2021-11-04 11:26:30|4453.5|4452.5|4454|4452|4454|4452.5|4453.5|4452|293
1636025200000|2021-11-04 11:26:40|4453.5||4453.5||4453.5||4453.5||0
1636025220000|2021-11-04 11:27:00|||||||||11
1636025240000|2021-11-04 11:27:20|4454|4452.5|4454|4453|4454|4453|4454|4452.5|547
1636025250000|2021-11-04 11:27:30|4453.5|4452|4453.5|4452|4454|4452.5|4453.5|4452|0
1636025260000|2021-11-04 11:27:40|4454|4452.5|4453.5|4452|4454|4452.5|4453.5|4452|0
1636025270000|2021-11-04 11:27:50|4453|4451.5|4453|4451|4453|4452|4452.5|4451|330
1636025280000|2021-11-04 11:28:00|4452.5|4451.5|4452.5|4451|4452.5|4451.5|4452.5|4451|0
1636025290000|2021-11-04 11:28:10|||||||||11
1636025330000|2021-11-04 11:28:50|||||||||98
1636025340000|2021-11-04 11:29:00|4453|4451.5|4455.5|4454|4455.5|4454|4452.5|4451.5|517
1636025350000|2021-11-04 11:29:10|4454.5|4454.5|4454|4453|4454.5|4454.5|4454|4453|1054
1636025370000|2021-11-04 11:29:30|4453.5|4452.5|4453.5|4452|4453.5|4452.5|4453.5|4452|619
1636025380000|2021-11-04 11:29:40|4454||4453||4454||4453||0
1636025390000|2021-11-04 11:29:50|4452.5|4451.5|4453|4451|4453|4451.5|4452|4451|55
1636025400000|2021-11-04 11:30:00|4452.5||4452.5||4452.5||4452.5||0
1636025410000|2021-11-04 11:30:10|4452|4450.5|4451|4450|4452|4451|4451|4450|850
1636025430000|2021-11-04 11:30:30|4450.5|4449|4449.5|4448|4450.5|4449|4449.5|4448|332
1636025440000|2021-11-04 11:30:40|||||||||618
1636025460000|2021-11-04 11:31:00|4450|4449|4452|4450.5|4452|4450.5|4450|4449|1456
1636025470000|2021-11-04 11:31:10|4451.5||4451.5||4451.5||4451||384
1636025480000|2021-11-04 11:31:20|4452|4451|4451.5|4450|4452|4451.5|4451.5|4450|593
1636025490000|2021-11-04 11:31:30|4452|4450.5|4452|4450.5|4452|4450.5|4452|4450.5|501
1636025500000|2021-11-04 11:31:40|||||||||1
1636025550000|2021-11-04 11:32:30|4451.5||4452||4452||4451.5||0
1636025570000|2021-11-04 11:32:50|||||||||414
1636025580000|2021-11-04 11:33:00|4452.5|4451|4453.5|4452|4453.5|4452|4452.5|4451|1020
1636025590000|2021-11-04 11:33:10|4453|4451.5|4453|4451.5|4453|4451.5|4453|4451.5|11
1636025620000|2021-11-04 11:33:40|4453.5|4452|4454.5|4453.5|4454.5|4453.5|4453.5|4451.5|385
1636025630000|2021-11-04 11:33:50|4454|4453|4454|4453|4454|4453|4454|4453|66
1636025640000|2021-11-04 11:34:00|4453.5|4452.5|4453.5|4452.5|4454|4452.5|4453.5|4452.5|79
1636025650000|2021-11-04 11:34:10|||||||||6
1636025660000|2021-11-04 11:34:20|4453|4452|4453.5|4452|4453.5|4452|4452.5|4452|784
1636025670000|2021-11-04 11:34:30|4453|4451.5|4452|4450.5|4453.5|4451.5|4452|4450.5|171
1636025710000|2021-11-04 11:35:10|4451.5|4450|4451.5|4450|4452|4450|4451|4449.5|245
1636025720000|2021-11-04 11:35:20|4451|4449.5|4451|4450|4451|4450|4451|4449.5|0
1636025740000|2021-11-04 11:35:40|4450.5|4449.5|4450.5|4449.5|4451|4450|4450.5|4449.5|0
1636025750000|2021-11-04 11:35:50|4451|4450|4451|4449.5|4451|4450|4450.5|4449.5|168
1636025760000|2021-11-04 11:36:00||4450||4450||4450||4450|0
1636025780000|2021-11-04 11:36:20|4451.5|4450.5|4451|4450|4452|4451|4451|4450|888
1636025790000|2021-11-04 11:36:30|4451.5|4450.5|4451.5|4450|4451.5|4450.5|4451|4450|0
1636025800000|2021-11-04 11:36:40|4451|4449.5|4450.5|4448.5|4451|4449.5|4449|4448|281
1636025810000|2021-11-04 11:36:50|4450||4450.5||4450.5||4450||0
1636025820000|2021-11-04 11:37:00|4450|4449|4449.5|4448.5|4450|4449|4449.5|4448.5|408
1636025830000|2021-11-04 11:37:10|4450|4449|4450.5|4450|4451|4450|4450|4449|1061
1636025850000|2021-11-04 11:37:30|4450|4449.5|4450|4449|4450|4449.5|4450|4449|1129
1636025890000|2021-11-04 11:38:10|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450|4449.5|759
1636025910000|2021-11-04 11:38:30|4450|4449|4450|4448.5|4450|4449|4449.5|4448.5|713
1636025930000|2021-11-04 11:38:50|4450.5|4449|4450|4448.5|4450.5|4449|4450|4448.5|0
1636025940000|2021-11-04 11:39:00||4449||4449||4449||4449|0
1636025950000|2021-11-04 11:39:10|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|493
1636025960000|2021-11-04 11:39:20|4450|4450|4450|4448.5|4450|4450|4450|4448.5|275
1636025980000|2021-11-04 11:39:40||4449||4448.5||4449||4448.5|0
1636025990000|2021-11-04 11:39:50|||||||||22
1636026000000|2021-11-04 11:40:00|4449.5||4450||4450||4449.5||0
1636026010000|2021-11-04 11:40:10|4449.5||4449.5||4449.5||4449.5||291
1636026030000|2021-11-04 11:40:30|4449|4448|4449.5|4448|4449.5|4448|4448.5|4448|697
1636026060000|2021-11-04 11:41:00|4449|4448.5|4449|4448|4449|4448.5|4449|4448|277
1636026070000|2021-11-04 11:41:10|||||||||426
1636026090000|2021-11-04 11:41:30|4449.5|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|585
1636026100000|2021-11-04 11:41:40|4450|4449.5|4450|4449|4450|4449.5|4449.5|4449|582
1636026120000|2021-11-04 11:42:00|4450.5|4449.5|4451|4450.5|4451.5|4450.5|4450.5|4449.5|460
1636026130000|2021-11-04 11:42:10|4450.5|4450|4451|4450|4451|4450.5|4450.5|4450|424
1636026150000|2021-11-04 11:42:30|4450.5|4449.5|4450.5|4449|4450.5|4449.5|4450|4449|619
1636026180000|2021-11-04 11:43:00|4451|4449.5|4452.5|4451.5|4453|4452|4451|4449|5947
1636026190000|2021-11-04 11:43:10||4451||4451||4451||4451|0
1636026220000|2021-11-04 11:43:40|4453|4451.5|4454.5|4453|4454.5|4453.5|4453|4451|3415
1636026240000|2021-11-04 11:44:00|4455|4453.5|4455.5|4454.5|4456.5|4455.5|4455|4453|213
1636026250000|2021-11-04 11:44:10|4455|4453.5|4454.5|4453|4455|4454.5|4454|4452.5|724
1636026280000|2021-11-04 11:44:40|||||||||22
1636026310000|2021-11-04 11:45:10|||||||||12
1636026320000|2021-11-04 11:45:20|4454|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453.5|131
1636026330000|2021-11-04 11:45:30|4455.5|4454|4456.5|4455|4456.5|4455|4455.5|4454|208
1636026360000|2021-11-04 11:46:00|4456|4454.5|4455|4453.5|4456|4454.5|4455|4453.5|783
1636026400000|2021-11-04 11:46:40|||||||||55
1636026410000|2021-11-04 11:46:50|4455.5|4454|4456|4454.5|4456.5|4455|4454|4453.5|3810
1636026420000|2021-11-04 11:47:00|4456.5|4455|4455|4453.5|4456.5|4455.5|4455|4453.5|447
1636026430000|2021-11-04 11:47:10|4455.5|4454|4456|4454.5|4456.5|4455|4455.5|4454|351
1636026440000|2021-11-04 11:47:20|4456.5|4455|4457.5|4456|4458|4456.5|4456.5|4455|1194
1636026450000|2021-11-04 11:47:30|4457|4455.5|4456.5|4455.5|4457|4455.5|4456|4455.5|303
1636026460000|2021-11-04 11:47:40|4456|4455|4455.5|4453.5|4456.5|4455.5|4455|4453.5|299
1636026470000|2021-11-04 11:47:50|4455|4454|4455|4454|4455|4454.5|4455|4454|379
1636026480000|2021-11-04 11:48:00|4455.5|4454.5|4457.5|4456.5|4458|4457|4455.5|4454.5|1240
1636026490000|2021-11-04 11:48:10|||||||||333
1636026520000|2021-11-04 11:48:40|4457|4456|4457|4455.5|4457.5|4456|4456.5|4455|519
1636026530000|2021-11-04 11:48:50||4456||4455.5||4456||4455.5|0
1636026540000|2021-11-04 11:49:00|4457.5|4456|4458.5|4457.5|4459|4458|4457.5|4456|1011
1636026550000|2021-11-04 11:49:10||4457||4457.5||4457.5||4457|0
1636026570000|2021-11-04 11:49:30|||||||||45
1636026580000|2021-11-04 11:49:40|4458|4458|4458|4457|4458|4458|4458|4457|1263
1636026590000|2021-11-04 11:49:50||4457.5||4457.5||4457.5||4457|300
1636026600000|2021-11-04 11:50:00|4458.5||4458.5||4458.5||4458.5||1
1636026620000|2021-11-04 11:50:20|||||||||27
1636026630000|2021-11-04 11:50:30|4458|4457|4458|4457|4458.5|4457|4458|4457|64
1636026640000|2021-11-04 11:50:40||4457.5||4457.5||4457.5||4457.5|0
1636026660000|2021-11-04 11:51:00|4457.5|4457|4457|4455.5|4457.5|4457|4456.5|4455.5|1467
1636026670000|2021-11-04 11:51:10|4456.5|4455|4455.5|4454.5|4456.5|4455|4455.5|4454|1431
1636026680000|2021-11-04 11:51:20|||||||||230
1636026700000|2021-11-04 11:51:40|||||||||360
1636026710000|2021-11-04 11:51:50|4456.5|4455|4458.5|4457|4459|4457|4456|4455|1419
1636026720000|2021-11-04 11:52:00|4458|4456.5|4458.5|4457|4458.5|4457|4458|4456.5|0
1636026730000|2021-11-04 11:52:10|||||||||50
1636026740000|2021-11-04 11:52:20|4458|4457.5|4458|4457|4458|4457.5|4458|4457|270
1636026760000|2021-11-04 11:52:40|||||||||100
1636026770000|2021-11-04 11:52:50|4458.5|4457.5|4458.5|4457.5|4458.5|4458|4458.5|4457.5|702
1636026790000|2021-11-04 11:53:10|4458|4458|4458.5|4457.5|4458.5|4458|4458|4457.5|316
1636026800000|2021-11-04 11:53:20|4458|4458|4458.5|4457.5|4458.5|4458|4458|4457.5|293
1636026820000|2021-11-04 11:53:40|4458||4458.5||4458.5||4458||0
1636026840000|2021-11-04 11:54:00|4459|4458|4459|4458|4459.5|4458.5|4458.5|4457.5|1040
1636026860000|2021-11-04 11:54:20|||||||||33
1636026870000|2021-11-04 11:54:30||4458.5||4458.5||4458.5||4458.5|163
1636026880000|2021-11-04 11:54:40|4458.5|4458|4458.5|4457.5|4458.5|4458|4458|4457.5|1159
1636026910000|2021-11-04 11:55:10|||||||||1
1636026970000|2021-11-04 11:56:10|4458|4457|4458.5|4457.5|4458.5|4457.5|4457.5|4457|323
1636027010000|2021-11-04 11:56:50|4459|4458|4462.5|4461|4462.5|4462|4459|4457.5|1957
1636027020000|2021-11-04 11:57:00|4462|4460.5|4460.5|4459.5|4462|4461|4459|4458.5|2627
1636027030000|2021-11-04 11:57:10||4460||4459.5||4460||4459.5|150
1636027040000|2021-11-04 11:57:20|||||||||100
1636027050000|2021-11-04 11:57:30|4460|4459|4460.5|4459|4460.5|4459|4460|4459|383
1636027060000|2021-11-04 11:57:40|4460|4459.5|4460|4459|4460|4459.5|4460|4459|70
1636027070000|2021-11-04 11:57:50|4459.5|4458|4458.5|4457.5|4460|4458|4458.5|4457|829
1636027080000|2021-11-04 11:58:00|4458|4457|4458|4457|4458|4457|4458|4457|253
1636027090000|2021-11-04 11:58:10|4457.5|4456.5|4456.5|4455|4457.5|4456.5|4456.5|4455|502
1636027100000|2021-11-04 11:58:20|4457|4455.5|4457.5|4456|4458|4456|4457|4455.5|66
1636027110000|2021-11-04 11:58:30|4457|4456.5|4457|4456|4457.5|4457|4457|4456|449
1636027130000|2021-11-04 11:58:50|4457.5|4456.5|4458.5|4457|4459|4458|4457.5|4456.5|1066
1636027140000|2021-11-04 11:59:00|4459|4457.5|4459|4457.5|4459|4457.5|4459|4457|0
1636027150000|2021-11-04 11:59:10||4457||4457||4457||4457|1260
1636027160000|2021-11-04 11:59:20|4458.5|4456.5|4458|4457.5|4458.5|4457.5|4458|4456.5|150
1636027170000|2021-11-04 11:59:30||4457||4456.5||4457||4456.5|720
1636027200000|2021-11-04 12:00:00|4457.5|4456|4463|4459.5|4463|4459.5|4457.5|4456|3784
1636027210000|2021-11-04 12:00:10|4462.5|4460|4470|4466|4470|4466.5|4462.5|4460|3415
1636027220000|2021-11-04 12:00:20|4468|4465.5|4467.5|4466.5|4469|4466.5|4465.5|4463.5|4097
1636027230000|2021-11-04 12:00:30|4466.5|4466|4469|4467.5|4470.5|4468|4466.5|4465.5|2817
1636027240000|2021-11-04 12:00:40|4469.5|4468|4472|4470.5|4472.5|4471|4468.5|4467|1148
1636027250000|2021-11-04 12:00:50|4471.5|4470|4472|4470.5|4472|4471|4471|4468.5|1292
1636027260000|2021-11-04 12:01:00|4471.5|4470|4472|4470|4474.5|4472.5|4471.5|4470|541
1636027270000|2021-11-04 12:01:10|4471.5|4469.5|4467|4465.5|4471.5|4469.5|4467|4465.5|4410
1636027280000|2021-11-04 12:01:20|4466.5|4465|4466.5|4464.5|4466.5|4465.5|4465.5|4463.5|943
1636027290000|2021-11-04 12:01:30|4467|4465|4466.5|4465|4467|4465.5|4466.5|4464.5|368
1636027300000|2021-11-04 12:01:40|4467|4465.5|4466.5|4465|4467|4465.5|4465.5|4464|1770
1636027310000|2021-11-04 12:01:50|4467|4465.5|4468.5|4466.5|4470|4467.5|4467|4465.5|908
1636027320000|2021-11-04 12:02:00|4468|4466|4466.5|4465.5|4469|4467.5|4466.5|4465.5|1282
1636027330000|2021-11-04 12:02:10|4467|4465|4468.5|4467|4469|4468|4467|4465|522
1636027340000|2021-11-04 12:02:20|4469|4467.5|4469|4468|4470.5|4469|4469|4467.5|492
1636027350000|2021-11-04 12:02:30|4468.5|4467|4466|4465|4468.5|4467|4466|4464|262
1636027360000|2021-11-04 12:02:40|4467|4466|4465.5|4464|4467|4466|4465.5|4464|218
1636027370000|2021-11-04 12:02:50|4466|4465|4467|4465|4468|4466.5|4466|4465|346
1636027380000|2021-11-04 12:03:00|4466.5|4465.5|4464|4462|4467|4465.5|4463.5|4462|539
1636027390000|2021-11-04 12:03:10|4463.5|4462.5|4464|4462.5|4464|4463|4463.5|4462.5|0
1636027400000|2021-11-04 12:03:20||4463||4463||4463||4463|0
1636027410000|2021-11-04 12:03:30|4465|4463.5|4464|4462.5|4465|4463.5|4464|4462.5|418
1636027420000|2021-11-04 12:03:40||4463||4463||4463||4463|0
1636027430000|2021-11-04 12:03:50||4462.5||4463||4463||4462.5|0
1636027440000|2021-11-04 12:04:00|4463.5|4462.5|4464|4463|4464|4463|4463.5|4462.5|81
1636027450000|2021-11-04 12:04:10|||||||||200
1636027460000|2021-11-04 12:04:20|4465|4463.5|4467|4465|4467.5|4466|4464.5|4463.5|727
1636027470000|2021-11-04 12:04:30|4466.5|4465.5|4466.5|4465|4466.5|4465.5|4465.5|4465|42
1636027480000|2021-11-04 12:04:40|4466|4465.5|4466|4465|4466|4465.5|4466|4465|41
1636027490000|2021-11-04 12:04:50|4465.5|4464|4467|4465.5|4467|4465.5|4465|4464|1003
1636027500000|2021-11-04 12:05:00|4466.5|4465|4466|4464|4467|4465.5|4465.5|4464|29
1636027510000|2021-11-04 12:05:10|4465.5|4463|4463|4461|4465.5|4463|4462.5|4460.5|473
1636027520000|2021-11-04 12:05:20|4463.5|4461.5|4465.5|4464.5|4465.5|4464.5|4463.5|4461.5|685
1636027530000|2021-11-04 12:05:30|4465|4464|4465|4463|4465|4464|4464.5|4463|28
1636027540000|2021-11-04 12:05:40|4464.5|4462|4462.5|4461|4464.5|4462|4462.5|4461|153
1636027550000|2021-11-04 12:05:50|4462|4460.5|4460|4458.5|4462|4460.5|4460|4458.5|209
1636027560000|2021-11-04 12:06:00|4460.5|4459|4461|4460|4461|4460|4460.5|4459|838
1636027570000|2021-11-04 12:06:10|4462|4459.5|4462.5|4461.5|4462.5|4461.5|4462|4459|893
1636027580000|2021-11-04 12:06:20|4464|4462|4466|4464.5|4468|4466.5|4463.5|4462|386
1636027590000|2021-11-04 12:06:30|4465|4464|4465.5|4463.5|4465.5|4464|4465|4463.5|153
1636027600000|2021-11-04 12:06:40|4465|4463|4464|4462.5|4465.5|4463|4463.5|4461.5|0
1636027610000|2021-11-04 12:06:50|4464.5|4463|4464|4463|4465|4463|4464|4463|53
1636027620000|2021-11-04 12:07:00|4464.5|4463.5|4465|4463.5|4466|4465|4464.5|4462.5|3063
1636027630000|2021-11-04 12:07:10|4464.5||4464.5||4464.5||4464.5||0
1636027640000|2021-11-04 12:07:20|||||||||102
1636027650000|2021-11-04 12:07:30|4465|4464|4467.5|4466.5|4467.5|4467|4465|4464|2163
1636027660000|2021-11-04 12:07:40|4467|4466|4466|4464.5|4467|4466|4466|4464|214
1636027670000|2021-11-04 12:07:50|4465.5|4464|4465|4463.5|4465.5|4464|4465|4463.5|111
1636027680000|2021-11-04 12:08:00|||||||||65
1636027690000|2021-11-04 12:08:10|4464.5|4463|4465|4463.5|4465|4463.5|4463.5|4462|376
1636027700000|2021-11-04 12:08:20|4464.5||4465||4465||4464.5||150
1636027710000|2021-11-04 12:08:30|4464.5|4462.5|4465|4463.5|4465|4463.5|4464|4462.5|208
1636027720000|2021-11-04 12:08:40|4465.5|4464|4467|4465.5|4467|4465.5|4465.5|4464|569
1636027730000|2021-11-04 12:08:50|4466.5|4465|4466.5|4464.5|4467|4465.5|4466.5|4464.5|25
1636027740000|2021-11-04 12:09:00|4467|4465|4465.5|4464|4467|4466.5|4465.5|4464|2424
1636027750000|2021-11-04 12:09:10|4465|4464.5|4466.5|4464.5|4467|4465.5|4465|4464|777
1636027760000|2021-11-04 12:09:20|4466|4465|4467|4465.5|4467.5|4465.5|4466|4464.5|108
1636027770000|2021-11-04 12:09:30|4466.5|4465|4467|4464.5|4467|4465.5|4466.5|4464.5|0
1636027780000|2021-11-04 12:09:40|4466.5|4464|4465|4464|4466.5|4464.5|4465|4464|397
1636027790000|2021-11-04 12:09:50|4465.5|4464.5|4467|4465|4467|4465.5|4465.5|4464|1410
1636027800000|2021-11-04 12:10:00|4466.5|4464.5|4466.5|4465.5|4466.5|4465.5|4466|4464.5|135
1636027810000|2021-11-04 12:10:10|4466|4465|4466|4464.5|4466.5|4465|4466|4464.5|69
1636027820000|2021-11-04 12:10:20|4466.5|4465|4466.5|4465.5|4466.5|4465.5|4466|4464.5|65
1636027830000|2021-11-04 12:10:30|4466|4464.5|4466|4464.5|4466.5|4465|4466|4464.5|0
1636027840000|2021-11-04 12:10:40|4466.5|4465|4466.5|4465.5|4466.5|4465.5|4466|4465|1
1636027850000|2021-11-04 12:10:50|4467|4466|4468|4467|4468.5|4467|4467|4465.5|468
1636027860000|2021-11-04 12:11:00|4467.5|4466.5|4467.5|4466|4467.5|4466.5|4467|4466|61
1636027870000|2021-11-04 12:11:10||4466.5||4466.5||4466.5||4466.5|0
1636027880000|2021-11-04 12:11:20|4468|4466|4469|4467.5|4469.5|4468.5|4468|4466|567
1636027890000|2021-11-04 12:11:30|4468.5|4467|4469|4467.5|4469|4467.5|4468.5|4466.5|2
1636027900000|2021-11-04 12:11:40|4469.5|4468|4470|4468.5|4471|4469|4469|4468|462
1636027910000|2021-11-04 12:11:50|4470.5||4470||4470.5||4470||3897
1636027920000|2021-11-04 12:12:00|4470.5|4469|4471.5|4470.5|4472|4470.5|4470.5|4469|765
1636027930000|2021-11-04 12:12:10|4471|4470|4471.5|4470|4471.5|4470|4470.5|4470|113
1636027960000|2021-11-04 12:12:40||4470.5||4470.5||4470.5||4470|0
1636027970000|2021-11-04 12:12:50|4471|4470|4472|4470.5|4472|4470.5|4471|4470|167
1636027980000|2021-11-04 12:13:00|4473|4471|4473|4472|4473|4472.5|4472|4471|399
1636027990000|2021-11-04 12:13:10|4472.5|4471.5|4471|4469.5|4473|4471.5|4471|4469.5|298
1636028000000|2021-11-04 12:13:20|4471.5|4470|4472|4469.5|4472.5|4470.5|4471.5|4469.5|136
1636028010000|2021-11-04 12:13:30|4471.5|4470|4472.5|4470.5|4473|4470.5|4471.5|4470|0
1636028020000|2021-11-04 12:13:40||4471||4471.5||4471.5||4471|0
1636028030000|2021-11-04 12:13:50|4473.5|4472|4475|4473.5|4475|4473.5|4473|4471.5|478
1636028060000|2021-11-04 12:14:20|4474.5||4474.5||4474.5||4474.5||13
1636028070000|2021-11-04 12:14:30|4475|4474|4475.5|4473.5|4475.5|4474.5|4475|4473.5|764
1636028080000|2021-11-04 12:14:40|||||||||2859
1636028100000|2021-11-04 12:15:00|4476|4474|4477|4475.5|4477|4475.5|4476|4473.5|610
1636028110000|2021-11-04 12:15:10|4477.5|4476|4478|4476.5|4478.5|4476.5|4477.5|4476|363
1636028120000|2021-11-04 12:15:20|4477.5|4476|4478|4476.5|4478|4476.5|4477.5|4475.5|0
1636028150000|2021-11-04 12:15:50|4477.5|4475.5|4474.5|4472.5|4477.5|4475.5|4474.5|4472.5|1260
1636028170000|2021-11-04 12:16:10|||||||||142
1636028180000|2021-11-04 12:16:20|4474|4472|4472.5|4471.5|4474|4472|4472.5|4471.5|225
1636028190000|2021-11-04 12:16:30|4473|4471|4472|4470.5|4473.5|4471|4472|4470.5|67
1636028210000|2021-11-04 12:16:50|4472.5|4471|4473|4472|4473|4472.5|4472.5|4470.5|604
1636028220000|2021-11-04 12:17:00|4474|4472.5|4473.5|4471.5|4474|4472.5|4473.5|4471.5|951
1636028230000|2021-11-04 12:17:10|4474|4472|4474.5|4472.5|4474.5|4473|4474|4472|357
1636028240000|2021-11-04 12:17:20|4475|4473|4474.5|4473|4475|4473.5|4474.5|4473|270
1636028250000|2021-11-04 12:17:30|4475|4474.5|4474.5|4473.5|4475.5|4474.5|4474.5|4473.5|707
1636028260000|2021-11-04 12:17:40|4475|4473|4475|4473.5|4475.5|4474|4475|4473|259
1636028270000|2021-11-04 12:17:50|4474.5|4473|4474.5|4472.5|4474.5|4473|4474.5|4472.5|200
1636028280000|2021-11-04 12:18:00|4475|4473|4473.5|4472.5|4475.5|4473.5|4473.5|4472.5|405
1636028290000|2021-11-04 12:18:10|4473|4472|4473.5|4471.5|4473.5|4472|4472.5|4471.5|258
1636028300000|2021-11-04 12:18:20|4473||4473||4473||4473||14
1636028310000|2021-11-04 12:18:30|4472.5|4472|4472.5|4471|4472.5|4472|4472.5|4471|111
1636028330000|2021-11-04 12:18:50|4472|4470.5|4472.5|4470.5|4472.5|4470.5|4471.5|4470|0
1636028340000|2021-11-04 12:19:00|4472|4471|4472.5|4471.5|4472.5|4471.5|4472|4471|500
1636028370000|2021-11-04 12:19:30|4472|4470.5|4472|4470.5|4472|4470.5|4472|4470.5|8
1636028390000|2021-11-04 12:19:50|4471.5|4470|4470.5|4469|4471.5|4470|4470.5|4469|11
1636028400000|2021-11-04 12:20:00|4471|4469.5|4471|4469.5|4471|4470|4470.5|4468.5|140
1636028430000|2021-11-04 12:20:30|||||||||59
1636028460000|2021-11-04 12:21:00|4471.5|4470|4471.5|4469.5|4471.5|4470.5|4471|4469.5|340
1636028470000|2021-11-04 12:21:10|4471||4471||4471||4471||14
1636028480000|2021-11-04 12:21:20|4471.5|4470|4473|4471.5|4473.5|4472.5|4471.5|4470|1236
1636028490000|2021-11-04 12:21:30|4472.5|4472|4472.5|4471|4472.5|4472.5|4472.5|4471|101
1636028500000|2021-11-04 12:21:40|4473|4471.5|4473|4471.5|4473|4471.5|4472.5|4471.5|45
1636028510000|2021-11-04 12:21:50|4472.5|4471|4472.5|4470.5|4472.5|4471|4472.5|4470.5|0
1636028520000|2021-11-04 12:22:00|4473|4471|4473|4471.5|4473|4472.5|4473|4471|404
1636028530000|2021-11-04 12:22:10|4473.5|4472|4474.5|4473.5|4474.5|4473.5|4473.5|4471.5|474
1636028540000|2021-11-04 12:22:20||4473||4473||4473||4472.5|0
1636028550000|2021-11-04 12:22:30|4474|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|0
1636028560000|2021-11-04 12:22:40|4475|4473|4475|4474|4475|4474.5|4475|4473|300
1636028570000|2021-11-04 12:22:50|4474.5||4475||4475||4474.5||230
1636028580000|2021-11-04 12:23:00|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474|386
1636028590000|2021-11-04 12:23:10||4474||4474||4474||4474|68
1636028600000|2021-11-04 12:23:20|4475|4472.5|4474|4472.5|4475|4473|4474|4472.5|79
1636028610000|2021-11-04 12:23:30|4473.5|4472|4473.5|4471.5|4473.5|4472|4473.5|4471.5|0
1636028620000|2021-11-04 12:23:40|4473|4472|4472.5|4471.5|4474|4472.5|4472.5|4471.5|670
1636028630000|2021-11-04 12:23:50|4472|4470.5|4471.5|4469.5|4472|4471|4471.5|4469.5|245
1636028640000|2021-11-04 12:24:00|4472|4470|4472|4470.5|4472|4470.5|4472|4470|69
1636028650000|2021-11-04 12:24:10|4473.5|4471|4473.5|4471.5|4473.5|4472.5|4473|4471|229
1636028660000|2021-11-04 12:24:20|4473||4473||4473||4473||56
1636028670000|2021-11-04 12:24:30|4472.5|4471|4473|4472.5|4473.5|4472.5|4472.5|4471|255
1636028680000|2021-11-04 12:24:40|4473.5||4473.5||4473.5||4473.5||205
1636028690000|2021-11-04 12:24:50|4473||4473.5||4473.5||4473||264
1636028700000|2021-11-04 12:25:00|4473|4472|4472|4470.5|4473|4472|4472|4470|261
1636028710000|2021-11-04 12:25:10|4472.5|4470|4473|4471.5|4473.5|4472.5|4472.5|4470|708
1636028720000|2021-11-04 12:25:20|4472.5|4471|4472|4470.5|4473|4471.5|4472|4470.5|155
1636028730000|2021-11-04 12:25:30|4472.5|4471|4472|4470.5|4473|4471|4472|4470.5|0
1636028740000|2021-11-04 12:25:40|4472.5|4471|4472|4470.5|4473|4471|4472|4470.5|2
1636028750000|2021-11-04 12:25:50|4472.5|4471|4472|4470.5|4472.5|4471|4472|4470.5|0
1636028760000|2021-11-04 12:26:00||4470||4470.5||4470.5||4470|3
1636028770000|2021-11-04 12:26:10||4470||4470||4470||4470|0
1636028780000|2021-11-04 12:26:20||4470.5||4470||4470.5||4470|0
1636028790000|2021-11-04 12:26:30|4471.5|4470.5|4471|4469|4472|4470.5|4471|4469|0
1636028800000|2021-11-04 12:26:40||4469.5||4469||4469.5||4469|0
1636028810000|2021-11-04 12:26:50|4470.5|4468.5|4470|4468.5|4470.5|4469|4469|4467.5|234
1636028830000|2021-11-04 12:27:10|4470.5|4469|4471.5|4470|4471.5|4470|4470.5|4468.5|938
1636028840000|2021-11-04 12:27:20||4470.5||4470.5||4470.5||4470.5|0
1636028850000|2021-11-04 12:27:30||4470||4470||4470||4470|0
1636028860000|2021-11-04 12:27:40||4470.5||4470.5||4470.5||4470.5|0
1636028880000|2021-11-04 12:28:00|4471|4470|4472.5|4471|4472.5|4471|4471|4470|691
1636028890000|2021-11-04 12:28:10|4472|4470.5|4472|4470|4472|4470.5|4472|4470|0
1636028900000|2021-11-04 12:28:20|4471.5||4471||4471.5||4470.5||797
1636028930000|2021-11-04 12:28:50|4471.5|4470.5|4472|4470.5|4472|4471|4471|4469.5|729
1636028950000|2021-11-04 12:29:10|4471.5|4470|4472|4470.5|4472|4470.5|4471.5|4470|0
1636028960000|2021-11-04 12:29:20|||||||||1
1636028970000|2021-11-04 12:29:30|4471.5|4470|4470.5|4468.5|4471.5|4470|4470.5|4468.5|68
1636028980000|2021-11-04 12:29:40|4470|4468|4469.5|4468|4470|4468|4469.5|4468|0
1636028990000|2021-11-04 12:29:50|||||||||431
1636029000000|2021-11-04 12:30:00|4470.5|4468.5|4470.5|4469|4470.5|4469|4470.5|4468.5|584
1636029020000|2021-11-04 12:30:20|4470|4468.5|4470|4468.5|4470|4468.5|4470|4468.5|172
1636029030000|2021-11-04 12:30:30|4469.5|4468|4468|4467|4469.5|4468.5|4468|4467|1898
1636029040000|2021-11-04 12:30:40|4467.5|4466.5|4467.5|4466|4467.5|4466.5|4467.5|4466|370
1636029050000|2021-11-04 12:30:50|4468|4466.5|4468.5|4467|4468.5|4467.5|4468|4466.5|502
1636029060000|2021-11-04 12:31:00|4468|4466.5|4467.5|4466.5|4468|4466.5|4467.5|4466.5|277
1636029080000|2021-11-04 12:31:20|4468|4467|4468.5|4467.5|4468.5|4467.5|4468|4466.5|780
1636029090000|2021-11-04 12:31:30|4468|4466.5|4468|4466.5|4468.5|4467|4467.5|4466.5|2160
1636029100000|2021-11-04 12:31:40|4467.5||4467.5||4468||4467.5||0
1636029110000|2021-11-04 12:31:50|4467||4467||4467||4467||0
1636029120000|2021-11-04 12:32:00||4465.5||4466.5||4466.5||4465.5|3
1636029130000|2021-11-04 12:32:10|||||||||75
1636029150000|2021-11-04 12:32:30|4467.5|4467|4469.5|4468|4469.5|4468|4467.5|4466.5|1094
1636029160000|2021-11-04 12:32:40|4469|4467.5|4468.5|4467.5|4469|4467.5|4468.5|4467|61
1636029170000|2021-11-04 12:32:50||4467||4467||4467||4467|0
1636029180000|2021-11-04 12:33:00|4469|4467.5|4469.5|4468|4469.5|4468|4469|4467.5|78
1636029190000|2021-11-04 12:33:10|||||||||111
1636029200000|2021-11-04 12:33:20|4470.5|4468.5|4469.5|4468|4470.5|4469|4469.5|4468|591
1636029220000|2021-11-04 12:33:40||4468.5||4468.5||4468.5||4468.5|0
1636029230000|2021-11-04 12:33:50|||||||||44
1636029240000|2021-11-04 12:34:00|4470.5|4469|4470.5|4468.5|4470.5|4469|4470.5|4468.5|528
1636029250000|2021-11-04 12:34:10|4470|4468|4468.5|4467|4470|4468|4468.5|4467|312
1636029290000|2021-11-04 12:34:50|||||||||9
1636029300000|2021-11-04 12:35:00|||||||||203
1636029310000|2021-11-04 12:35:10|4467.5||4467.5||4467.5||4467.5||0
1636029320000|2021-11-04 12:35:20|4468.5|4467.5|4466|4465|4469.5|4468|4465|4464|10530
1636029330000|2021-11-04 12:35:30|4466.5|4465.5|4467|4465.5|4467|4466|4466.5|4464.5|2401
1636029350000|2021-11-04 12:35:50|||||||||60
1636029360000|2021-11-04 12:36:00|4467.5|4466|4468|4466.5|4468|4466.5|4467.5|4466|290
1636029400000|2021-11-04 12:36:40|4467.5|4466|4466.5|4465|4467.5|4466|4466.5|4465|827
1636029410000|2021-11-04 12:36:50|4466|4464.5|4465|4464|4466|4464.5|4465|4464|300
1636029420000|2021-11-04 12:37:00|4465.5|4464.5|4465.5|4464|4466|4464.5|4465.5|4464|596
1636029430000|2021-11-04 12:37:10||4464.5||4464||4465||4464|144
1636029440000|2021-11-04 12:37:20|||||||||12
1636029450000|2021-11-04 12:37:30|4466|4464.5|4466|4465|4467|4465.5|4466|4464.5|819
1636029460000|2021-11-04 12:37:40|4465.5|4464.5|4465.5|4464.5|4466|4464.5|4465.5|4464.5|1
1636029470000|2021-11-04 12:37:50|4466|4465|4467.5|4466.5|4469|4468|4466|4464.5|5004
1636029480000|2021-11-04 12:38:00|4467|4466|4466.5|4465.5|4467|4466|4466.5|4465.5|60
1636029490000|2021-11-04 12:38:10|4466|4465|4465.5|4464.5|4466|4465|4465.5|4464.5|524
1636029500000|2021-11-04 12:38:20|4465|4464|4465|4464|4465.5|4464|4465|4464|23
1636029510000|2021-11-04 12:38:30|4465.5|4464.5|4467.5|4465.5|4467.5|4466|4465.5|4464.5|1008
1636029520000|2021-11-04 12:38:40|4468|4466|4468.5|4467|4469.5|4468|4467.5|4466|1607
1636029530000|2021-11-04 12:38:50|4468|4466.5|4466.5|4466|4468.5|4466.5|4466.5|4466|532
1636029540000|2021-11-04 12:39:00|4467|4465.5|4467.5|4466|4467.5|4466.5|4466.5|4465.5|1113
1636029550000|2021-11-04 12:39:10||4465.5||4465.5||4465.5||4465.5|0
1636029560000|2021-11-04 12:39:20||4466||4465.5||4466||4465.5|0
1636029570000|2021-11-04 12:39:30||4466||4466||4466||4466|1442
1636029580000|2021-11-04 12:39:40||4465.5||4465.5||4466||4465.5|0
1636029590000|2021-11-04 12:39:50||4466||4466||4466||4466|74
1636029600000|2021-11-04 12:40:00|||||||||61
1636029620000|2021-11-04 12:40:20|4467|4465.5|4470|4469|4470|4469|4466.5|4465.5|2982
1636029630000|2021-11-04 12:40:30|4470.5|4469.5|4469.5|4468.5|4471.5|4470|4468.5|4467.5|1799
1636029640000|2021-11-04 12:40:40|4469|4468|4469|4467.5|4469.5|4468|4468.5|4467.5|1231
1636029650000|2021-11-04 12:40:50|4468.5||4468.5||4468.5||4468.5||2
1636029660000|2021-11-04 12:41:00|4469|4468|4471.5|4470|4471.5|4471|4469|4468|2377
1636029670000|2021-11-04 12:41:10|||||||||1
1636029680000|2021-11-04 12:41:20|||||||||133
1636029700000|2021-11-04 12:41:40|4472|4470.5|4472|4470.5|4473|4471.5|4472|4470|1225
1636029710000|2021-11-04 12:41:50|4472.5|4471|4473|4472|4474|4472|4472.5|4471|0
1636029720000|2021-11-04 12:42:00|4472.5|4471.5|4472.5|4471|4472.5|4471.5|4472.5|4471|37
1636029730000|2021-11-04 12:42:10|4472|4470.5|4470.5|4469.5|4472|4470.5|4470.5|4469|63
1636029740000|2021-11-04 12:42:20||4469||4469||4469||4469|0
1636029750000|2021-11-04 12:42:30|4470|4468.5|4470|4468.5|4470|4468.5|4470|4468.5|150
1636029770000|2021-11-04 12:42:50||4468||4469||4469||4468|70
1636029780000|2021-11-04 12:43:00|4469.5|4468.5|4471.5|4470|4471.5|4470|4469.5|4468.5|680
1636029790000|2021-11-04 12:43:10|4470.5|4470.5|4471|4469.5|4471.5|4470.5|4470.5|4469.5|72
1636029810000|2021-11-04 12:43:30|4470|4469|4469.5|4468.5|4470|4469|4469.5|4468.5|302
1636029890000|2021-11-04 12:44:50|4470|4469|4470|4469|4470|4469.5|4470|4468.5|955
1636029900000|2021-11-04 12:45:00||4468.5||4468.5||4468.5||4468.5|11
1636029910000|2021-11-04 12:45:10|4469.5|4469|4471|4469|4471.5|4470|4469.5|4468.5|826
1636029920000|2021-11-04 12:45:20|4471.5|4469.5|4471|4470|4471.5|4470.5|4471|4469.5|216
1636029930000|2021-11-04 12:45:30|4471.5|4469.5|4473.5|4472|4473.5|4472|4471.5|4469.5|452
1636029940000|2021-11-04 12:45:40|4473|4471.5|4472|4471|4473|4471.5|4471.5|4470.5|351
1636029950000|2021-11-04 12:45:50|4471.5|4470.5|4472|4470.5|4472|4470.5|4471.5|4470.5|251
1636029960000|2021-11-04 12:46:00|4471.5|4471|4472.5|4471|4472.5|4471|4471.5|4471|73
1636029980000|2021-11-04 12:46:20||4472||4472||4472||4472|0
1636029990000|2021-11-04 12:46:30|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472|94
1636030000000|2021-11-04 12:46:40|4474|4472|4473|4471|4475.5|4474|4472.5|4471|1474
1636030010000|2021-11-04 12:46:50|4472.5|4471.5|4472.5|4471|4472.5|4471.5|4472.5|4471|173
1636030020000|2021-11-04 12:47:00|4472|4471.5|4471.5|4470|4472.5|4471.5|4471|4470|1232
1636030030000|2021-11-04 12:47:10|4472.5|4470.5|4472.5|4471.5|4472.5|4471.5|4472|4470|290
1636030040000|2021-11-04 12:47:20|4472|4471|4472.5|4471|4472.5|4471|4472|4471|0
1636030070000|2021-11-04 12:47:50|||||||||45
1636030080000|2021-11-04 12:48:00|4472||4472||4472||4472||115
1636030100000|2021-11-04 12:48:20|4471.5|4470.5|4471|4469.5|4471.5|4470.5|4470.5|4469.5|841
1636030110000|2021-11-04 12:48:30|4471.5|4470|4472|4470.5|4472|4471|4471.5|4470|774
1636030120000|2021-11-04 12:48:40|4471.5||4471.5||4471.5||4471.5||0
1636030130000|2021-11-04 12:48:50|4472|4471|4474|4472.5|4474|4472.5|4472|4470.5|1265
1636030140000|2021-11-04 12:49:00|4474.5|4473|4475|4474|4476|4474|4474.5|4473|164
1636030150000|2021-11-04 12:49:10|4475.5|4473.5|4475.5|4474|4475.5|4474|4475.5|4473.5|76
1636030160000|2021-11-04 12:49:20|4475|4474.5|4474.5|4473|4475|4474.5|4474.5|4473|358
1636030170000|2021-11-04 12:49:30|4475|4473.5|4474.5|4473.5|4475|4473.5|4474.5|4473.5|0
1636030180000|2021-11-04 12:49:40|4475|4474|4475|4474|4475|4474|4475|4474|150
1636030190000|2021-11-04 12:49:50|4474.5|4473.5|4474.5|4473.5|4475|4473.5|4474.5|4473|520
1636030200000|2021-11-04 12:50:00|4475|4474|4475|4473.5|4475|4474|4474.5|4473.5|1082
1636030210000|2021-11-04 12:50:10|4474.5|4473|4474.5|4473|4474.5|4473|4474|4473|169
1636030240000|2021-11-04 12:50:40|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|1174
1636030250000|2021-11-04 12:50:50|4474.5|4473.5|4474.5|4473.5|4475.5|4474.5|4474.5|4473|2490
1636030260000|2021-11-04 12:51:00|4475|4473|4476|4474|4476.5|4475|4475|4473|2833
1636030270000|2021-11-04 12:51:10|4475.5|4474.5|4475.5|4474|4476.5|4475|4475|4473.5|351
1636030280000|2021-11-04 12:51:20|4476|4474.5|4477.5|4476|4479|4477.5|4476|4474|15823
1636030290000|2021-11-04 12:51:30|4477|4475.5|4476|4475|4477|4475.5|4476|4475|423
1636030300000|2021-11-04 12:51:40|4475.5|4475.5|4477.5|4476|4478.5|4476.5|4475.5|4475|2814
1636030310000|2021-11-04 12:51:50|4478|4477|4480|4478|4480.5|4478.5|4478|4476|3051
1636030340000|2021-11-04 12:52:20|4479.5|4477.5|4478.5|4477|4479.5|4477.5|4478.5|4477|1383
1636030350000|2021-11-04 12:52:30||4477.5||4477||4477.5||4477|0
1636030360000|2021-11-04 12:52:40||4477.5||4477||4477.5||4477|0
1636030370000|2021-11-04 12:52:50|4478||4478||4478||4478||0
1636030380000|2021-11-04 12:53:00|4477.5|4476.5|4477|4476.5|4477.5|4476.5|4477|4476|180
1636030390000|2021-11-04 12:53:10|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|112
1636030400000|2021-11-04 12:53:20|4476|4475.5|4476|4474|4476|4475.5|4476|4474|168
1636030410000|2021-11-04 12:53:30|4475.5|4474.5|4475.5|4474|4475.5|4474.5|4475.5|4474|0
1636030420000|2021-11-04 12:53:40|4476|4474.5|4476|4474|4476.5|4475.5|4475.5|4474|825
1636030430000|2021-11-04 12:53:50||4474.5||4474||4474.5||4474|147
1636030480000|2021-11-04 12:54:40|4475.5|4474.5|4476|4474|4476|4474.5|4475|4474|202
1636030500000|2021-11-04 12:55:00||4474.5||4474||4474.5||4474|0
1636030510000|2021-11-04 12:55:10|4475.5|4474.5|4475.5|4474|4475.5|4475|4475.5|4474|20
1636030530000|2021-11-04 12:55:30|4475|4473|4475.5|4473.5|4475.5|4474|4474|4473|1473
1636030540000|2021-11-04 12:55:40||4474||4473.5||4474||4473.5|87
1636030550000|2021-11-04 12:55:50|4475|4474|4475.5|4473.5|4475.5|4474|4474.5|4473|18
1636030560000|2021-11-04 12:56:00|||||||||35
1636030570000|2021-11-04 12:56:10||4474||4473.5||4474||4473.5|30
1636030580000|2021-11-04 12:56:20|4475|4473|4474.5|4473.5|4475|4473.5|4474.5|4473|182
1636030590000|2021-11-04 12:56:30||4473||4473||4473||4473|2
1636030600000|2021-11-04 12:56:40|4473.5|4472.5|4475.5|4474.5|4475.5|4474.5|4473.5|4472|1367
1636030610000|2021-11-04 12:56:50|4476|4475|4475.5|4474.5|4476|4475|4475.5|4474.5|303
1636030620000|2021-11-04 12:57:00|4474.5|4474|4474.5|4473|4474.5|4474|4474.5|4473|52
1636030630000|2021-11-04 12:57:10|4474|4472.5|4473.5|4472|4474|4472.5|4473.5|4472|33
1636030650000|2021-11-04 12:57:30|4473||4473||4473||4473||0
1636030670000|2021-11-04 12:57:50|4472.5|4471.5|4472.5|4471|4472.5|4471.5|4472.5|4471|307
1636030680000|2021-11-04 12:58:00|4472|4470.5|4472.5|4471|4472.5|4471|4472|4470|0
1636030690000|2021-11-04 12:58:10|4471.5|4470.5|4471|4469.5|4471.5|4470.5|4471|4469.5|60
1636030700000|2021-11-04 12:58:20|4470.5|4469|4469.5|4468.5|4470.5|4469|4469.5|4468|50
1636030730000|2021-11-04 12:58:50|4470|4469|4471|4470|4471|4470.5|4470|4468.5|1577
1636030760000|2021-11-04 12:59:20|4471.5|4470.5|4472|4471|4472.5|4471.5|4471.5|4470|691
1636030770000|2021-11-04 12:59:30|4472.5|4471.5|4472.5|4471|4472.5|4471.5|4472.5|4471|102
1636030780000|2021-11-04 12:59:40|4472|4470.5|4472|4470.5|4472|4470.5|4472|4470|0
1636030790000|2021-11-04 12:59:50|4471.5|4470|4471|4470|4471.5|4470|4471|4470|144
1636030800000|2021-11-04 13:00:00|4472|4470.5|4472|4470.5|4472|4471.5|4471|4470|1538
1636030810000|2021-11-04 13:00:10||4470||4471||4471||4470|378
1636030820000|2021-11-04 13:00:20|4471.5|4470.5|4472|4470.5|4472|4470.5|4471|4470.5|1221
1636030830000|2021-11-04 13:00:30|||||||||11
1636030840000|2021-11-04 13:00:40|||||||||2765
1636030860000|2021-11-04 13:01:00|4471.5|4470|4471|4470|4471.5|4470|4471|4470|29
1636030880000|2021-11-04 13:01:20|4470.5|4469.5|4472|4471|4472|4471|4470|4469|1437
1636030890000|2021-11-04 13:01:30||4471.5||4471||4471.5||4471|357
1636030910000|2021-11-04 13:01:50|4471.5|4470.5|4472|4470.5|4472|4470.5|4471.5|4470.5|226
1636030920000|2021-11-04 13:02:00|4471.5||4471.5||4472||4471.5||17
1636030930000|2021-11-04 13:02:10|4472|4471|4471.5|4470.5|4472|4471|4471.5|4470.5|103
1636030940000|2021-11-04 13:02:20|4472|4471|4475.5|4474|4476|4474.5|4472|4471|2739
1636030950000|2021-11-04 13:02:30|4475|4473.5|4474.5|4472.5|4475|4473.5|4474|4472.5|1497
1636030980000|2021-11-04 13:03:00||4473||4472.5||4473.5||4472.5|174
1636030990000|2021-11-04 13:03:10|4473.5|4472|4473|4472|4473.5|4472|4473|4472|821
1636031020000|2021-11-04 13:03:40|4473.5|4472.5|4475.5|4474.5|4476|4475|4473.5|4472.5|3139
1636031030000|2021-11-04 13:03:50||4474||4474||4474||4474|0
1636031040000|2021-11-04 13:04:00|4476|4474.5|4476|4474.5|4476|4475|4476|4474.5|385
1636031050000|2021-11-04 13:04:10|4475.5||4475.5||4475.5||4475.5||100
1636031070000|2021-11-04 13:04:30|4476|4475|4478.5|4477|4478.5|4477|4476|4474.5|3289
1636031090000|2021-11-04 13:04:50|4478|4477.5|4478|4477|4478|4477.5|4478|4477|17
1636031100000|2021-11-04 13:05:00|4477.5|4476.5|4480|4479|4481|4479.5|4477.5|4476.5|2132
1636031110000|2021-11-04 13:05:10|4480.5|4479.5|4480|4479|4482|4480.5|4480|4479|937
1636031120000|2021-11-04 13:05:20|4479.5|4478.5|4479.5|4478|4479.5|4478.5|4479.5|4478|195
1636031130000|2021-11-04 13:05:30|4479|4478.5|4479.5|4478.5|4479.5|4478.5|4479|4478|783
1636031140000|2021-11-04 13:05:40|||||||||55
1636031160000|2021-11-04 13:06:00|4479|4478|4479|4477.5|4479.5|4478|4478.5|4477.5|155
1636031170000|2021-11-04 13:06:10|||||||||22
1636031180000|2021-11-04 13:06:20|||||||||17
1636031210000|2021-11-04 13:06:50|4478|4477|4477|4476|4478|4477|4477|4476|846
1636031220000|2021-11-04 13:07:00|4477.5|4476.5|4480.5|4479|4480.5|4479|4477.5|4476.5|1533
1636031240000|2021-11-04 13:07:20|4480|4478.5|4480.5|4478.5|4480.5|4479|4479.5|4478.5|564
1636031250000|2021-11-04 13:07:30|||||||||33
1636031260000|2021-11-04 13:07:40|4480|4479|4480|4478.5|4480.5|4479|4479|4478|1086
1636031290000|2021-11-04 13:08:10|4480.5|4479|4480.5|4479.5|4480.5|4479.5|4479.5|4479|517
1636031300000|2021-11-04 13:08:20||4479||4479.5||4479.5||4479|299
1636031320000|2021-11-04 13:08:40|||||||||16
1636031330000|2021-11-04 13:08:50|||||||||56
1636031340000|2021-11-04 13:09:00|4480|4479|4480|4479|4480.5|4479|4479.5|4479|140
1636031350000|2021-11-04 13:09:10|||||||||17
1636031380000|2021-11-04 13:09:40||4478.5||4478.5||4478.5||4478.5|7
1636031390000|2021-11-04 13:09:50|4479|4478|4480|4478.5|4480|4479|4479|4478|1322
1636031400000|2021-11-04 13:10:00|4480.5|4479|4481.5|4480|4481.5|4480|4480.5|4479|738
1636031410000|2021-11-04 13:10:10||4480.5||4480.5||4480.5||4480.5|540
1636031420000|2021-11-04 13:10:20|4482|4481|4483|4481.5|4483.5|4482|4481.5|4480.5|1118
1636031430000|2021-11-04 13:10:30|4482.5|4481|4482|4481|4482.5|4481|4480.5|4480|4137
1636031440000|2021-11-04 13:10:40|4483|4481.5|4483|4481.5|4483|4481.5|4483|4481.5|75
1636031450000|2021-11-04 13:10:50||4482||4482||4482.5||4482|682
1636031470000|2021-11-04 13:11:10|||||||||50
1636031480000|2021-11-04 13:11:20|4483.5|4482.5|4481|4480|4484.5|4483|4481|4480|2672
1636031490000|2021-11-04 13:11:30|4480|4480.5|4480|4479|4480|4480.5|4480|4479|3305
1636031500000|2021-11-04 13:11:40|4481|4479.5|4480|4479|4481|4480|4479.5|4479|1475
1636031510000|2021-11-04 13:11:50|4479.5|4478|4480|4478.5|4480|4479|4479|4478|507
1636031520000|2021-11-04 13:12:00|4479.5||4479.5||4479.5||4479.5||16
1636031530000|2021-11-04 13:12:10|4479|4479|4481|4479|4481.5|4480|4479|4479|1201
1636031540000|2021-11-04 13:12:20|4480.5|4478.5|4479.5|4478.5|4480.5|4478.5|4479.5|4478|17
1636031550000|2021-11-04 13:12:30|4479|4478|4479|4477.5|4479|4478|4479|4477.5|557
1636031560000|2021-11-04 13:12:40|4478|4478|4476|4475|4478|4478|4476|4475|824
1636031570000|2021-11-04 13:12:50|4476.5|4475.5|4477.5|4476|4477.5|4476.5|4476.5|4475|1508
1636031580000|2021-11-04 13:13:00|4477|4475.5|4476.5|4475|4477|4475.5|4476.5|4475|262
1636031590000|2021-11-04 13:13:10|||||||||14
1636031600000|2021-11-04 13:13:20|||||||||2
1636031610000|2021-11-04 13:13:30|4476||4476||4476||4476||13
1636031620000|2021-11-04 13:13:40|4475.5|4474.5|4475.5|4474.5|4476|4474.5|4474.5|4473.5|412
1636031640000|2021-11-04 13:14:00|4475|4474|4474|4472.5|4475|4474|4474|4472.5|332
1636031660000|2021-11-04 13:14:20||4473||4472.5||4473||4472.5|0
1636031670000|2021-11-04 13:14:30|4474.5|4473|4475|4473.5|4475|4474|4474.5|4473|649
1636031680000|2021-11-04 13:14:40|4475.5|4474|4476.5|4475.5|4477|4476|4475.5|4473.5|2505
1636031690000|2021-11-04 13:14:50|4476|4475|4474.5|4473|4476|4475|4474.5|4473|803
1636031700000|2021-11-04 13:15:00|4475|4472.5|4476|4474.5|4476.5|4474.5|4475|4472.5|485
1636031710000|2021-11-04 13:15:10|4476.5|4475|4477|4475.5|4477|4476|4476|4474.5|235
1636031730000|2021-11-04 13:15:30|||||||||17
1636031760000|2021-11-04 13:16:00|4477.5|4476|4479|4477.5|4479.5|4477.5|4477.5|4475.5|169
1636031780000|2021-11-04 13:16:20|4479.5|4478|4479|4477.5|4479.5|4478.5|4479|4477.5|451
1636031790000|2021-11-04 13:16:30||4478||4478||4478||4478|2282
1636031800000|2021-11-04 13:16:40|4479.5|4478.5|4479.5|4478|4479.5|4478.5|4479|4478|1444
1636031810000|2021-11-04 13:16:50||4478.5||4478.5||4478.5||4478.5|2156
1636031820000|2021-11-04 13:17:00|4479|4479|4477|4476.5|4479|4479|4477|4476.5|155
1636031830000|2021-11-04 13:17:10|4476.5|4475.5|4477|4476|4477|4476|4476.5|4475.5|33
1636031860000|2021-11-04 13:17:40|4476.5||4476.5||4477||4476.5||638
1636031870000|2021-11-04 13:17:50|4476|4474.5|4476.5|4476|4476.5|4476|4476|4474.5|2854
1636031880000|2021-11-04 13:18:00|4477||4477||4477||4477||32
1636031900000|2021-11-04 13:18:20|4476.5|4475|4476.5|4475.5|4476.5|4475.5|4476.5|4474.5|95
1636031920000|2021-11-04 13:18:40|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|129
1636031930000|2021-11-04 13:18:50|4477|4476|4475|4473.5|4477|4476|4475|4473.5|312
1636031940000|2021-11-04 13:19:00||4474||4473.5||4474||4473.5|18
1636031950000|2021-11-04 13:19:10|4475.5|4474|4476.5|4475|4476.5|4475|4475.5|4474|323
1636031960000|2021-11-04 13:19:20|4476|4474.5|4476|4474.5|4476|4474.5|4476|4474.5|0
1636031970000|2021-11-04 13:19:30|4475.5|4475|4476|4475|4476|4475|4475.5|4474.5|250
1636031980000|2021-11-04 13:19:40|4475.5|4474|4475.5|4474|4475.5|4474|4475.5|4474|5
1636032000000|2021-11-04 13:20:00||4475||4475||4475||4475|90
1636032010000|2021-11-04 13:20:10|4476|4474.5|4476.5|4475|4476.5|4476|4475.5|4474.5|1721
1636032020000|2021-11-04 13:20:20|4476|4475.5|4475|4474|4476|4476|4475|4474|1370
1636032030000|2021-11-04 13:20:30|4475.5|4474.5|4475.5|4474.5|4476.5|4475|4475.5|4474.5|840
1636032040000|2021-11-04 13:20:40|4475|4474|4476.5|4475|4477|4475|4474.5|4474|2904
1636032050000|2021-11-04 13:20:50|||||||||92
1636032060000|2021-11-04 13:21:00||4475.5||4475||4475.5||4475|121
1636032070000|2021-11-04 13:21:10|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|0
1636032080000|2021-11-04 13:21:20||4475||4475||4475||4475|9
1636032100000|2021-11-04 13:21:40||4475.5||4475||4475.5||4475|125
1636032110000|2021-11-04 13:21:50|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|203
1636032120000|2021-11-04 13:22:00||4475||4475||4475||4475|1
1636032130000|2021-11-04 13:22:10|4475|4474|4475.5|4474.5|4475.5|4474.5|4475|4474|2434
1636032140000|2021-11-04 13:22:20|4475|4474|4474|4473|4475|4474.5|4473|4472|710
1636032150000|2021-11-04 13:22:30|4474.5|4472.5|4473|4471.5|4474.5|4473|4473|4471.5|115
1636032160000|2021-11-04 13:22:40|4472.5|4471|4471.5|4469.5|4472.5|4471|4471|4469.5|578
1636032170000|2021-11-04 13:22:50||4470||4470||4470||4470|40
1636032180000|2021-11-04 13:23:00|4471|4469.5|4473|4471.5|4474|4472.5|4470.5|4469|3224
1636032220000|2021-11-04 13:23:40|4472.5|4471|4470|4468.5|4473|4471|4469.5|4468|1352
1636032230000|2021-11-04 13:23:50|||||||||106
1636032240000|2021-11-04 13:24:00||4469||4468.5||4469||4468.5|0
1636032250000|2021-11-04 13:24:10|||||||||86
1636032260000|2021-11-04 13:24:20|4469.5||4469.5||4470||4469.5||0
1636032270000|2021-11-04 13:24:30|4469|4468|4468.5|4466.5|4469|4468|4468|4466.5|306
1636032280000|2021-11-04 13:24:40|4468|4466|4467.5|4466|4468.5|4466.5|4467.5|4466|4
1636032290000|2021-11-04 13:24:50|4467|4465.5|4467|4465.5|4467|4465.5|4467|4465.5|0
1636032300000|2021-11-04 13:25:00|4467.5|4466|4466.5|4465.5|4467.5|4466|4466.5|4465.5|1402
1636032310000|2021-11-04 13:25:10||4466||4465.5||4466||4465.5|101
1636032320000|2021-11-04 13:25:20|4467.5|4466|4467|4465.5|4467.5|4466.5|4466.5|4465.5|926
1636032330000|2021-11-04 13:25:30|4466.5||4466||4466.5||4466||0
1636032340000|2021-11-04 13:25:40|4466.5|4465|4465.5|4464.5|4466.5|4465|4465|4464.5|1397
1636032350000|2021-11-04 13:25:50|4466|4465|4466|4464.5|4466|4465|4466|4464.5|108
1636032360000|2021-11-04 13:26:00|4465.5|4464|4464|4462.5|4465.5|4464|4463.5|4461.5|919
1636032370000|2021-11-04 13:26:10|4463.5|4463|4464.5|4463|4464.5|4464|4463.5|4462.5|1511
1636032380000|2021-11-04 13:26:20|4464|4462.5|4464|4462.5|4464|4462.5|4464|4462.5|138
1636032390000|2021-11-04 13:26:30|4463.5||4463.5||4463.5||4463.5||0
1636032400000|2021-11-04 13:26:40|4464|4463|4464|4462.5|4464|4463|4463.5|4462.5|502
1636032410000|2021-11-04 13:26:50|4463.5||4464||4464||4463.5||100
1636032420000|2021-11-04 13:27:00|4463.5|4462|4463|4462|4464.5|4464|4462.5|4461.5|1155
1636032430000|2021-11-04 13:27:10|4462.5|4461.5|4462.5|4461.5|4463|4461.5|4462.5|4461.5|50
1636032440000|2021-11-04 13:27:20|4462||4462||4462||4462||2
1636032450000|2021-11-04 13:27:30|4462.5|4462|4463|4461.5|4464|4462.5|4462|4461.5|1602
1636032460000|2021-11-04 13:27:40|4462.5|4461|4461.5|4460.5|4462.5|4461|4461|4460.5|672
1636032470000|2021-11-04 13:27:50|4462|4461|4462|4461|4463|4461|4462|4460.5|2554
1636032480000|2021-11-04 13:28:00|4461.5|4460.5|4460.5|4459|4461.5|4460.5|4460.5|4458.5|185
1636032490000|2021-11-04 13:28:10|4460|4458.5|4460.5|4459|4460.5|4459|4460|4458.5|524
1636032500000|2021-11-04 13:28:20|||||||||13
1636032510000|2021-11-04 13:28:30|4461|4459.5|4462|4461|4463.5|4463|4460.5|4459.5|4209
1636032520000|2021-11-04 13:28:40|4462.5|4460.5|4461.5|4460.5|4462.5|4460.5|4461.5|4460.5|706
1636032530000|2021-11-04 13:28:50||4460||4460||4460||4460|119
1636032540000|2021-11-04 13:29:00|4462|4460.5|4464|4462.5|4464|4462.5|4462|4460.5|2901
1636032550000|2021-11-04 13:29:10|4463.5|4462|4463|4462|4464|4462.5|4462.5|4461|1373
1636032560000|2021-11-04 13:29:20|4462.5|4461.5|4463.5|4463|4463.5|4463|4462.5|4461.5|1502
1636032570000|2021-11-04 13:29:30|4464|4463.5|4464|4463|4465|4464|4464|4463|526
1636032580000|2021-11-04 13:29:40|4463.5|4462.5|4464.5|4463.5|4465|4463.5|4463.5|4461.5|1417
1636032590000|2021-11-04 13:29:50|4464|4463|4464.5|4462.5|4465|4464|4462.5|4462|3554
1636032600000|2021-11-04 13:30:00|4465.5|4463|4468.5|4467.5|4472|4470.5|4465.5|4463|13577
1636032610000|2021-11-04 13:30:10|4468|4466|4473.5|4472|4475.5|4474|4467.5|4466|15325
1636032620000|2021-11-04 13:30:20|4473|4472.5|4473|4471.5|4473.5|4472.5|4473|4471.5|968
1636032630000|2021-11-04 13:30:30|||||||||16
1636032640000|2021-11-04 13:30:40|4472.5|4471|4467.5|4466|4472.5|4471|4466.5|4466|3415
1636032650000|2021-11-04 13:30:50|4468.5|4466.5|4469.5|4468.5|4469.5|4468.5|4468|4466.5|1645
1636032660000|2021-11-04 13:31:00|4470.5|4469|4469.5|4468.5|4472|4470|4468|4467.5|3089
1636032670000|2021-11-04 13:31:10|4470|4468|4470|4468.5|4472|4470.5|4469.5|4468|8515
1636032680000|2021-11-04 13:31:20|4469.5|4468|4468|4466.5|4470|4468.5|4467.5|4466.5|5953
1636032690000|2021-11-04 13:31:30|4467.5|4466|4467.5|4465.5|4468|4466|4465.5|4464.5|4067
1636032700000|2021-11-04 13:31:40|4467|4466|4467|4465.5|4467.5|4466.5|4467|4465.5|250
1636032710000|2021-11-04 13:31:50|4466.5|4465|4464|4463|4466.5|4465.5|4464|4463|4467
1636032720000|2021-11-04 13:32:00|4463.5|4462.5|4465|4463.5|4465.5|4464|4462.5|4460.5|2944
1636032730000|2021-11-04 13:32:10|4465.5|4464.5|4465|4463.5|4465.5|4464.5|4464.5|4463.5|680
1636032740000|2021-11-04 13:32:20|4464.5|4463|4464.5|4462.5|4465|4463.5|4463|4462|1583
1636032750000|2021-11-04 13:32:30|4464|4462|4465|4463.5|4465|4464.5|4464|4462|1501
1636032760000|2021-11-04 13:32:40|||||||||579
1636032770000|2021-11-04 13:32:50|4465.5|4464|4468|4467|4470|4468.5|4465.5|4463.5|6965
1636032780000|2021-11-04 13:33:00|4467.5|4466.5|4466|4464.5|4468|4466.5|4466|4464|1440
1636032790000|2021-11-04 13:33:10|4466.5|4465|4463|4461|4466.5|4465|4461|4459.5|1020
1636032800000|2021-11-04 13:33:20|4462.5|4460.5|4463.5|4462.5|4464|4462.5|4461|4460|1183
1636032810000|2021-11-04 13:33:30|4463|4462|4463|4462|4463.5|4462|4463|4462|0
1636032820000|2021-11-04 13:33:40|4462.5|4461.5|4462.5|4461|4463|4462|4461|4460|1590
1636032830000|2021-11-04 13:33:50|4463|4461.5|4464|4463|4466|4464.5|4462.5|4461|1352
1636032840000|2021-11-04 13:34:00|4463.5|4462.5|4461|4460|4463.5|4462.5|4461|4460|674
1636032850000|2021-11-04 13:34:10|4461.5|4460.5|4463|4461.5|4463|4462|4461|4460|1045
1636032860000|2021-11-04 13:34:20|4462.5|4460|4464|4462.5|4464.5|4463|4461.5|4460|1389
1636032870000|2021-11-04 13:34:30|4463.5|4461.5|4463|4461.5|4465|4463.5|4462.5|4461.5|1846
1636032880000|2021-11-04 13:34:40|4462.5|4462|4462|4461|4463|4462|4461|4459.5|1388
1636032890000|2021-11-04 13:34:50|4461.5|4460.5|4462|4460.5|4462|4461|4461.5|4460|39
1636032900000|2021-11-04 13:35:00|4461.5|4460|4464|4462.5|4465|4464|4461.5|4460|2737
1636032910000|2021-11-04 13:35:10|4463.5|4462|4465|4463|4465|4464|4463|4461.5|421
1636032920000|2021-11-04 13:35:20|4464.5|4462.5|4464.5|4463|4465|4464|4462.5|4461.5|1094
1636032930000|2021-11-04 13:35:30|4465|4463.5|4469|4467|4470|4468|4465|4463|3437
1636032940000|2021-11-04 13:35:40|4468.5|4466.5|4467|4465.5|4468.5|4467|4467|4465.5|574
1636032950000|2021-11-04 13:35:50|4467.5|4466|4468|4467|4468|4467|4467.5|4466|357
1636032960000|2021-11-04 13:36:00|4467.5|4466.5|4464|4462|4467.5|4466.5|4464|4462|1709
1636032970000|2021-11-04 13:36:10|4463.5|4462.5|4461|4460|4464.5|4464|4461|4460|4719
1636032980000|2021-11-04 13:36:20|4461.5|4461|4462|4461|4463.5|4462.5|4461|4460|7078
1636032990000|2021-11-04 13:36:30|4461.5|4460.5|4460.5|4459.5|4463|4461.5|4460|4459.5|4275
1636033000000|2021-11-04 13:36:40|4460|4459|4456.5|4455|4460|4459|4456|4455|3331
1636033010000|2021-11-04 13:36:50|4456|4455.5|4457.5|4455.5|4458|4456.5|4456|4455|2720
1636033020000|2021-11-04 13:37:00|4457|4455|4455|4453.5|4457.5|4456|4454.5|4453|2549
1636033030000|2021-11-04 13:37:10|4455.5|4454|4455.5|4453.5|4456|4454.5|4455.5|4453.5|1868
1636033040000|2021-11-04 13:37:20|4455||4455||4455.5||4455||507
1636033050000|2021-11-04 13:37:30|4454.5|4454|4456|4454|4456|4454.5|4454.5|4453.5|649
1636033060000|2021-11-04 13:37:40|4455.5|4454.5|4451.5|4450|4455.5|4455.5|4451|4450|6665
1636033070000|2021-11-04 13:37:50|4451|4449.5|4449.5|4448.5|4451|4449.5|4449.5|4448|2021
1636033080000|2021-11-04 13:38:00|4449|4448|4449.5|4449|4451.5|4450|4449|4448|2136
1636033090000|2021-11-04 13:38:10|4450|4448.5|4451|4449.5|4452|4449.5|4449|4448|1053
1636033100000|2021-11-04 13:38:20|4452|4450|4452.5|4451|4453.5|4451|4451|4450|330
1636033110000|2021-11-04 13:38:30|4453||4452.5||4453||4452.5||1439
1636033120000|2021-11-04 13:38:40|4453.5|4451.5|4455.5|4454|4455.5|4454|4453.5|4451.5|119
1636033130000|2021-11-04 13:38:50|4455|4453.5|4452.5|4451|4455|4453.5|4452.5|4451|827
1636033140000|2021-11-04 13:39:00|4453|4451.5|4454.5|4452.5|4455.5|4453.5|4453|4451.5|708
1636033150000|2021-11-04 13:39:10|4454|4452|4453|4451.5|4454|4452|4452.5|4451|804
1636033160000|2021-11-04 13:39:20|4452.5||4453||4453||4452.5||0
1636033170000|2021-11-04 13:39:30|4452.5|4452|4453.5|4452|4454.5|4453|4452.5|4451.5|701
1636033180000|2021-11-04 13:39:40|4453|4451.5|4451.5|4450|4453|4451.5|4451.5|4450|773
1636033190000|2021-11-04 13:39:50|4452.5|4450.5|4453.5|4451.5|4454|4452.5|4452.5|4450|168
1636033200000|2021-11-04 13:40:00|4453|4452|4453.5|4451.5|4455.5|4453.5|4452.5|4451.5|1685
1636033210000|2021-11-04 13:40:10|4453|4451|4453.5|4452.5|4453.5|4452.5|4451.5|4450.5|6365
1636033220000|2021-11-04 13:40:20|4454|4453|4455.5|4454|4456.5|4454.5|4453.5|4452.5|5286
1636033230000|2021-11-04 13:40:30|4455|4453.5|4456.5|4454.5|4457|4455.5|4454.5|4453.5|2531
1636033240000|2021-11-04 13:40:40|4456|4455|4457.5|4456|4457.5|4457|4455.5|4454.5|490
1636033250000|2021-11-04 13:40:50|4457|4455.5|4457.5|4457|4457.5|4457|4455|4453.5|2599
1636033260000|2021-11-04 13:41:00|4457|4456|4456|4455|4457|4456|4456|4455|150
1636033270000|2021-11-04 13:41:10|4456.5|4455.5|4454|4453|4456.5|4455.5|4454|4453|652
1636033280000|2021-11-04 13:41:20|4454.5|4453.5|4457|4455.5|4457.5|4455.5|4454.5|4453.5|707
1636033290000|2021-11-04 13:41:30|4456.5|4455|4456.5|4455.5|4456.5|4455.5|4456|4454.5|150
1636033300000|2021-11-04 13:41:40|4456|4455|4455|4454|4456|4455|4455|4454|555
1636033310000|2021-11-04 13:41:50|4455.5|4453.5|4457.5|4456.5|4458.5|4456.5|4455.5|4453|1616
1636033320000|2021-11-04 13:42:00|4457|4456|4456.5|4454.5|4457|4456.5|4455|4453.5|792
1636033330000|2021-11-04 13:42:10|4456|4455|4456.5|4454.5|4456.5|4455.5|4456|4454.5|275
1636033340000|2021-11-04 13:42:20|4456|4453.5|4453.5|4451.5|4456|4454|4453.5|4451.5|383
1636033350000|2021-11-04 13:42:30|4454|4452|4456|4454.5|4457.5|4455.5|4454|4452|133
1636033360000|2021-11-04 13:42:40|4456.5|4455|4457|4455.5|4457.5|4455.5|4456|4454.5|0
1636033370000|2021-11-04 13:42:50|4457.5|4456|4456.5|4455|4457.5|4456.5|4456.5|4455|0
1636033380000|2021-11-04 13:43:00|4457|4455.5|4456|4454|4457|4455.5|4455|4453|549
1636033390000|2021-11-04 13:43:10|4455.5|4453.5|4456|4454.5|4456.5|4454.5|4455|4453.5|73
1636033400000|2021-11-04 13:43:20|4456.5|4455|4459.5|4458|4459.5|4458|4456.5|4455|269
1636033410000|2021-11-04 13:43:30|4459|4457.5|4460|4458.5|4460|4458.5|4457.5|4456|1225
1636033420000|2021-11-04 13:43:40|4459.5|4458|4458|4456.5|4460|4458|4457.5|4455.5|214
1636033430000|2021-11-04 13:43:50|4458.5|4456|4455.5|4454|4458.5|4456|4455.5|4454|359
1636033440000|2021-11-04 13:44:00|4456|4454.5|4454.5|4453|4456|4454.5|4454|4452.5|218
1636033450000|2021-11-04 13:44:10|4454|4452.5|4454.5|4453.5|4454.5|4453.5|4453|4452|905
1636033460000|2021-11-04 13:44:20|4455|4454|4455|4454|4457.5|4456|4454.5|4453.5|423
1636033470000|2021-11-04 13:44:30|4456|4453.5|4455|4454|4456|4455.5|4455|4453.5|3766
1636033480000|2021-11-04 13:44:40|4455.5|4454.5|4454|4452.5|4456.5|4455.5|4453.5|4452|4760
1636033490000|2021-11-04 13:44:50|4453.5|4452|4456|4454.5|4456.5|4456|4453.5|4452|2320
1636033500000|2021-11-04 13:45:00|4455.5|4454|4454.5|4453.5|4456|4454.5|4453.5|4453|1327
1636033510000|2021-11-04 13:45:10|4454|4453|4453.5|4451.5|4454|4453|4451.5|4450|2336
1636033520000|2021-11-04 13:45:20|4454|4452|4452.5|4450.5|4454.5|4453|4452|4450.5|55
1636033530000|2021-11-04 13:45:30|4454.5|4450|4452.5|4451.5|4454.5|4452.5|4452.5|4450|309
1636033540000|2021-11-04 13:45:40|4453.5|4452|4452.5|4451.5|4453.5|4452|4452.5|4451.5|150
1636033550000|2021-11-04 13:45:50|4452|4451|4452.5|4451|4452.5|4451|4452|4451|125
1636033560000|2021-11-04 13:46:00|4452|4450|4451|4449.5|4452|4451|4451|4449.5|419
1636033570000|2021-11-04 13:46:10|4450.5|4449|4451|4449.5|4451|4449.5|4449.5|4447.5|822
1636033580000|2021-11-04 13:46:20|4450.5|4449|4450.5|4448.5|4450.5|4449|4449.5|4448.5|170
1636033590000|2021-11-04 13:46:30|4451|4449|4453.5|4452|4454|4453|4451|4449|4707
1636033600000|2021-11-04 13:46:40|4453|4451.5|4452.5|4451|4455|4453|4452|4450.5|2489
1636033610000|2021-11-04 13:46:50|4452|4450.5|4451|4450|4453|4452|4451|4450|3174
1636033620000|2021-11-04 13:47:00|4451.5|4450.5|4449.5|4448.5|4452.5|4451.5|4449.5|4448.5|6393
1636033630000|2021-11-04 13:47:10|4450.5|4449|4449.5|4448|4450.5|4449.5|4449|4448|1288
1636033640000|2021-11-04 13:47:20|4449||4449.5||4449.5||4449||0
1636033650000|2021-11-04 13:47:30|4449|4447.5|4449.5|4448|4450|4449|4448.5|4447.5|1913
1636033660000|2021-11-04 13:47:40|4449|4447.5|4450|4449|4450|4449.5|4448.5|4447.5|1414
1636033670000|2021-11-04 13:47:50|4449.5|4448.5|4449.5|4448|4450|4448.5|4449.5|4448|220
1636033680000|2021-11-04 13:48:00|4449|4448.5|4448|4447|4449|4449|4447.5|4447|2931
1636033690000|2021-11-04 13:48:10|4448.5|4448|4448.5|4447.5|4449.5|4448|4448.5|4447.5|347
1636033700000|2021-11-04 13:48:20|4449|4448|4449|4447.5|4450|4448.5|4449|4447.5|2308
1636033710000|2021-11-04 13:48:30|4448.5|4448|4449.5|4448|4450|4449|4448.5|4447.5|5115
1636033720000|2021-11-04 13:48:40|4449|4447.5|4449|4447.5|4449.5|4448.5|4448.5|4447|2389
1636033730000|2021-11-04 13:48:50|4448.5|4447|4448|4446.5|4449.5|4449|4446.5|4445.5|8209
1636033740000|2021-11-04 13:49:00|4447.5|4446|4448|4446.5|4449|4448|4445.5|4445|8094
1636033750000|2021-11-04 13:49:10|4448.5|4447|4449|4448|4449.5|4448.5|4448|4446.5|6614
1636033760000|2021-11-04 13:49:20|4449.5|4448.5|4452.5|4451|4453|4452|4449.5|4448.5|7292
1636033770000|2021-11-04 13:49:30|4453|4451.5|4452|4451|4454|4452|4452|4451|3839
1636033780000|2021-11-04 13:49:40|4452.5|4452|4451|4450.5|4454|4452.5|4451|4450|7413
1636033790000|2021-11-04 13:49:50|4451.5|4451|4450|4449|4454|4453|4450|4449|6891
1636033800000|2021-11-04 13:50:00|4449.5|4448.5|4451.5|4450|4453|4451.5|4448.5|4446.5|2832
1636033810000|2021-11-04 13:50:10|4451|4449.5|4449|4447|4453|4451.5|4449|4447|3859
1636033820000|2021-11-04 13:50:20|4450|4447.5|4451|4450.5|4451|4450.5|4449.5|4447.5|5235
1636033830000|2021-11-04 13:50:30|4450.5|4449.5|4451.5|4450|4452.5|4451|4449.5|4447.5|3803
1636033840000|2021-11-04 13:50:40|4452|4450.5|4451.5|4450.5|4453|4452|4451|4450|6492
1636033850000|2021-11-04 13:50:50|4452.5|4451|4453|4452|4453|4452|4452.5|4451|389
1636033860000|2021-11-04 13:51:00|4452.5|4451.5|4455.5|4454|4455.5|4454|4452.5|4451|915
1636033870000|2021-11-04 13:51:10|4455|4453.5|4455|4454|4455.5|4454|4454.5|4453|141
1636033880000|2021-11-04 13:51:20|4454.5|4453.5|4456.5|4455.5|4459.5|4458|4454.5|4453|1692
1636033890000|2021-11-04 13:51:30|4457.5|4456|4458.5|4457|4459|4457|4457.5|4456|212
1636033900000|2021-11-04 13:51:40|4458|4456.5|4459.5|4457.5|4459.5|4458|4457|4455.5|795
1636033910000|2021-11-04 13:51:50|4459|4457|4458.5|4457|4459.5|4457.5|4458|4457|299
1636033920000|2021-11-04 13:52:00|4459|4457.5|4458.5|4457.5|4459|4458|4458|4457|3582
1636033930000|2021-11-04 13:52:10|4458|4457|4457.5|4456.5|4458.5|4458|4456.5|4456|4892
1636033940000|2021-11-04 13:52:20|4457|4456|4456.5|4456|4457.5|4456|4456.5|4455.5|2106
1636033950000|2021-11-04 13:52:30|4456|4455.5|4454.5|4454|4456|4455.5|4454|4453|4788
1636033960000|2021-11-04 13:52:40|4454|4453.5|4455|4454.5|4455|4454.5|4454|4453|631
1636033970000|2021-11-04 13:52:50|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|4454.5|4453|209
1636033980000|2021-11-04 13:53:00|4455.5|4454|4455.5|4454.5|4456|4455|4454.5|4454|2910
1636033990000|2021-11-04 13:53:10|4456|4454|4455.5|4454.5|4456|4455|4455.5|4454|2617
1636034000000|2021-11-04 13:53:20|||||||||100
1636034010000|2021-11-04 13:53:30|4456|4454|4454.5|4453|4456|4454|4453|4452|1547
1636034020000|2021-11-04 13:53:40|4454|4452.5|4452.5|4451|4454|4452.5|4452.5|4451|203
1636034030000|2021-11-04 13:53:50|4452|4450.5|4452.5|4451.5|4452.5|4452|4451.5|4450.5|144
1636034040000|2021-11-04 13:54:00|4452|4452|4450.5|4449|4452.5|4452|4450.5|4449|126
1636034050000|2021-11-04 13:54:10|4450|4448.5|4450.5|4449|4450.5|4449.5|4449.5|4448.5|86
1636034060000|2021-11-04 13:54:20|4451|4449.5|4451.5|4450.5|4451.5|4450.5|4450.5|4449.5|406
1636034070000|2021-11-04 13:54:30|4451|4450|4449|4447.5|4451|4450|4448|4446.5|1105
1636034080000|2021-11-04 13:54:40|4450|4448|4449.5|4448|4450|4448.5|4449.5|4447.5|160
1636034090000|2021-11-04 13:54:50|4450|4448.5|4449.5|4448|4450|4448.5|4449.5|4447.5|0
1636034100000|2021-11-04 13:55:00|4449|4447.5|4449|4448|4449.5|4448|4449|4447.5|265
1636034110000|2021-11-04 13:55:10|4449.5|4447.5|4452|4451|4452|4451|4449.5|4447.5|1732
1636034120000|2021-11-04 13:55:20|4452.5|4451.5|4452.5|4451.5|4453.5|4452|4452|4450.5|103
1636034130000|2021-11-04 13:55:30|4453.5|4452|4456|4454|4456.5|4455|4452.5|4451.5|1669
1636034140000|2021-11-04 13:55:40|4455.5|4453.5|4455.5|4454|4455.5|4454|4454|4453.5|719
1636034150000|2021-11-04 13:55:50|4455|4453.5|4455.5|4454|4455.5|4454|4455|4453.5|0
1636034160000|2021-11-04 13:56:00|4456|4454.5|4456|4455|4456|4455|4456|4454.5|771
1636034170000|2021-11-04 13:56:10|4455.5|4455.5|4457|4456|4457|4456.5|4455.5|4455.5|1404
1636034180000|2021-11-04 13:56:20|4456.5|4455.5|4456.5|4455.5|4456.5|4456|4456.5|4455.5|100
1636034190000|2021-11-04 13:56:30|4457|4456|4458|4456|4458|4456.5|4456|4455.5|1979
1636034200000|2021-11-04 13:56:40|4457|4455.5|4456.5|4455|4458|4456|4456|4455|368
1636034210000|2021-11-04 13:56:50|||||||||263
1636034220000|2021-11-04 13:57:00|4456|4455.5|4456.5|4455|4456.5|4455.5|4456|4455|767
1636034230000|2021-11-04 13:57:10||4455.5||4455||4455.5||4455|386
1636034240000|2021-11-04 13:57:20|4456|4454.5|4456|4455.5|4456.5|4455.5|4456|4454.5|395
1636034250000|2021-11-04 13:57:30|4455.5|4454.5|4455.5|4454.5|4456.5|4455|4455|4454.5|521
1636034260000|2021-11-04 13:57:40|4455|4455|4453|4452.5|4455|4455|4453|4451.5|869
1636034280000|2021-11-04 13:58:00|4453.5|4453|4454|4452.5|4455.5|4454|4453.5|4452.5|3185
1636034290000|2021-11-04 13:58:10||4453||4452.5||4453.5||4452.5|264
1636034300000|2021-11-04 13:58:20|4453.5|4453|4454|4452.5|4454|4453|4453.5|4452.5|11
1636034310000|2021-11-04 13:58:30|4453.5|4452|4453|4451.5|4453.5|4452.5|4452.5|4451.5|717
1636034320000|2021-11-04 13:58:40|4454|4452.5|4453|4452|4454|4453|4453|4452|1241
1636034330000|2021-11-04 13:58:50|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|4453|4452.5|0
1636034340000|2021-11-04 13:59:00|4453|4453|4454.5|4453|4454.5|4453.5|4453|4452.5|2204
1636034350000|2021-11-04 13:59:10|4454|4453.5|4454|4452.5|4454.5|4454|4453|4452|2932
1636034360000|2021-11-04 13:59:20|4453.5|4452|4453|4452|4454|4452.5|4453|4452|926
1636034370000|2021-11-04 13:59:30|4453.5|4452.5|4454|4453|4454|4453.5|4453.5|4452|306
1636034380000|2021-11-04 13:59:40||4453.5||4452.5||4453.5||4452.5|88
1636034390000|2021-11-04 13:59:50||4453||4453||4453||4452.5|150
1636034400000|2021-11-04 14:00:00|4454.5|4453.5|4454|4453|4454.5|4454|4454|4453|2132
1636034410000|2021-11-04 14:00:10|4453.5|4453.5|4454.5|4454|4454.5|4454|4453.5|4453|2973
1636034420000|2021-11-04 14:00:20|4454|4453.5|4454.5|4453.5|4455|4454|4454|4453|948
1636034430000|2021-11-04 14:00:30|4455|4454|4455|4453.5|4455|4454.5|4455|4453.5|0
1636034440000|2021-11-04 14:00:40|4454.5|4454|4454.5|4453.5|4454.5|4454|4454.5|4453.5|129
1636034450000|2021-11-04 14:00:50|4454|4453|4454.5|4453|4454.5|4453|4454|4453|298
1636034460000|2021-11-04 14:01:00|4454|4452.5|4452|4451|4454|4453|4452|4451|2847
1636034470000|2021-11-04 14:01:10|4452.5|4451.5|4453|4452|4453.5|4452|4452.5|4451.5|898
1636034480000|2021-11-04 14:01:20|4452.5|4451.5|4451.5|4450|4453|4451.5|4451.5|4450|527
1636034490000|2021-11-04 14:01:30|4451|4449.5|4450.5|4449.5|4451.5|4450|4450|4449.5|971
1636034500000|2021-11-04 14:01:40|4450|4449|4448.5|4447|4450.5|4449|4448.5|4447|1420
1636034510000|2021-11-04 14:01:50|4449|4447.5|4449|4447.5|4449|4448.5|4449|4447|296
1636034520000|2021-11-04 14:02:00|4449.5|4448|4450|4449|4450.5|4449.5|4449.5|4448|1178
1636034530000|2021-11-04 14:02:10|4450.5|4448.5|4451.5|4450|4451.5|4450|4450.5|4448.5|505
1636034540000|2021-11-04 14:02:20|4451|4450.5|4451.5|4450.5|4451.5|4450.5|4451|4450|446
1636034550000|2021-11-04 14:02:30|4452.5|4451|4451.5|4450.5|4453.5|4452|4451|4450.5|5735
1636034560000|2021-11-04 14:02:40|4452|4451|4452|4450.5|4453|4451.5|4451.5|4450.5|236
1636034570000|2021-11-04 14:02:50|4452.5|4451|4454.5|4452.5|4454.5|4453.5|4452|4451|1898
1636034580000|2021-11-04 14:03:00|4454|4453|4454.5|4453.5|4454.5|4453.5|4453.5|4452.5|3000
1636034590000|2021-11-04 14:03:10|4454|4453|4454|4453|4454.5|4453|4454|4453|411
1636034600000|2021-11-04 14:03:20|4453.5|4452.5|4453.5|4452|4453.5|4452.5|4452.5|4452|798
1636034610000|2021-11-04 14:03:30|4454|4452.5|4454|4453|4454.5|4454|4454|4452.5|564
1636034620000|2021-11-04 14:03:40|4453.5|4453.5|4453.5|4452.5|4454|4453.5|4453.5|4452.5|824
1636034630000|2021-11-04 14:03:50|4454|4453|4452|4451|4454.5|4453.5|4451.5|4450.5|1641
1636034640000|2021-11-04 14:04:00|4453|4451.5|4454.5|4453|4454.5|4453|4453|4451|736
1636034650000|2021-11-04 14:04:10|4454|4452.5|4452|4451|4454.5|4452.5|4451.5|4450.5|3627
1636034660000|2021-11-04 14:04:20|4451.5|4450.5|4452|4450.5|4452.5|4451.5|4451.5|4450|568
1636034670000|2021-11-04 14:04:30|4452.5|4451|4453|4451.5|4453.5|4452|4452.5|4450.5|716
1636034680000|2021-11-04 14:04:40|4452.5|4451|4452|4451|4452.5|4451|4451.5|4450.5|499
1636034690000|2021-11-04 14:04:50|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|819
1636034700000|2021-11-04 14:05:00|4453|4452|4453.5|4452|4453.5|4452.5|4452.5|4451.5|1645
1636034710000|2021-11-04 14:05:10|4453|4451.5|4452.5|4451|4453|4451.5|4451.5|4450.5|1174
1636034720000|2021-11-04 14:05:20|4452|4451.5|4451.5|4450.5|4452.5|4451.5|4451.5|4450.5|1956
1636034730000|2021-11-04 14:05:30|4452|4451|4452|4451.5|4452.5|4452|4452|4450.5|996
1636034740000|2021-11-04 14:05:40|4452.5|4452|4452.5|4451|4453|4452.5|4452.5|4451|1442
1636034750000|2021-11-04 14:05:50|4452|4451.5|4452.5|4451.5|4452.5|4451.5|4452|4451|491
1636034760000|2021-11-04 14:06:00|4452|4451|4453|4451.5|4453|4452|4452|4451|756
1636034770000|2021-11-04 14:06:10|4452.5|4451|4454.5|4453.5|4455|4453.5|4452.5|4451|1024
1636034780000|2021-11-04 14:06:20|4455|4454|4455.5|4454.5|4455.5|4455|4455|4454|3827
1636034790000|2021-11-04 14:06:30|4456|4455|4453|4451.5|4456|4455.5|4452.5|4451.5|16556
1636034800000|2021-11-04 14:06:40|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|4452.5|4451.5|5686
1636034810000|2021-11-04 14:06:50|4454|4453|4454|4452.5|4454|4453|4454|4452.5|534
1636034820000|2021-11-04 14:07:00|4454.5|4453|4454|4453|4454.5|4454|4453.5|4452.5|3723
1636034830000|2021-11-04 14:07:10|4454.5|4453.5|4455|4454|4455.5|4454.5|4454|4453|1971
1636034840000|2021-11-04 14:07:20|4455.5|4454.5|4455|4454|4455.5|4454.5|4455|4454|233
1636034850000|2021-11-04 14:07:30|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453|942
1636034860000|2021-11-04 14:07:40|4455|4454|4455|4453.5|4455|4454|4455|4453.5|727
1636034870000|2021-11-04 14:07:50||4454||4454||4454||4453.5|75
1636034880000|2021-11-04 14:08:00|4454.5|4453.5|4454.5|4454|4455|4454|4454.5|4453.5|150
1636034900000|2021-11-04 14:08:20|4454|4453.5|4454.5|4453.5|4454.5|4454|4454|4453.5|817
1636034910000|2021-11-04 14:08:30|4454|4453|4453|4451.5|4454|4453|4452.5|4451.5|3029
1636034920000|2021-11-04 14:08:40|4452.5||4452.5||4452.5||4452.5||50
1636034930000|2021-11-04 14:08:50|||||||||55
1636034940000|2021-11-04 14:09:00|4452||4452.5||4452.5||4452||67
1636034950000|2021-11-04 14:09:10|4453|4452|4453|4452|4453.5|4452.5|4452.5|4451.5|1283
1636034960000|2021-11-04 14:09:20|4453.5|4452.5|4454.5|4453.5|4454.5|4453.5|4453.5|4452.5|2344
1636034970000|2021-11-04 14:09:30|4454|4452.5|4454.5|4453|4454.5|4453|4453|4452.5|959
1636034990000|2021-11-04 14:09:50||4453.5||4453.5||4453.5||4453.5|19
1636035000000|2021-11-04 14:10:00|4454|4454|4452.5|4451|4454.5|4454|4452.5|4451|4785
1636035010000|2021-11-04 14:10:10||4451.5||4451||4451.5||4451|0
1636035020000|2021-11-04 14:10:20|4452|4450.5|4451.5|4450.5|4452.5|4450.5|4451.5|4450.5|210
1636035030000|2021-11-04 14:10:30|4452.5|4451|4453|4452|4453|4452.5|4452.5|4451|761
1636035040000|2021-11-04 14:10:40|4453.5|4452.5|4453.5|4452|4453.5|4452.5|4453.5|4452|10
1636035050000|2021-11-04 14:10:50|||||||||280
1636035060000|2021-11-04 14:11:00|4453|4452.5|4453|4452|4453|4453|4452.5|4452|1703
1636035070000|2021-11-04 14:11:10|4453.5|4452.5|4454|4453.5|4454.5|4453.5|4453.5|4452|1224
1636035080000|2021-11-04 14:11:20|4454.5|4454|4456|4455|4456|4455|4454|4453.5|3214
1636035090000|2021-11-04 14:11:30|4456.5|4455.5|4458|4456.5|4458.5|4457|4456.5|4455|841
1636035100000|2021-11-04 14:11:40|4457.5|4457.5|4458|4457|4458|4457.5|4457.5|4456.5|1068
1636035110000|2021-11-04 14:11:50|4457.5|4457.5|4458|4457|4458|4457.5|4457.5|4457|887
1636035120000|2021-11-04 14:12:00|4458.5|4457.5|4457.5|4457|4458.5|4457.5|4457.5|4457|1277
1636035130000|2021-11-04 14:12:10|4458|4457.5|4459|4458|4459|4458.5|4458|4457.5|574
1636035150000|2021-11-04 14:12:30|4458.5|4458.5|4457.5|4457|4458.5|4458.5|4457.5|4457|1730
1636035160000|2021-11-04 14:12:40|4457|4456.5|4457|4456|4457|4456.5|4456.5|4456|1032
1636035170000|2021-11-04 14:12:50|4458|4456.5|4458|4456.5|4458|4457.5|4458|4456.5|1131
1636035180000|2021-11-04 14:13:00|4458.5|4457|4460|4459.5|4460|4459.5|4458|4456.5|1632
1636035190000|2021-11-04 14:13:10|4460.5|4459|4460|4459|4460.5|4459|4459.5|4458|721
1636035200000|2021-11-04 14:13:20|4459.5|4458.5|4459.5|4458|4459.5|4458.5|4459.5|4458|0
1636035210000|2021-11-04 14:13:30|4459|4458.5|4459|4458|4459.5|4458.5|4459|4458|297
1636035220000|2021-11-04 14:13:40|4458.5|4457.5|4457.5|4456.5|4458.5|4457.5|4457.5|4456.5|1467
1636035230000|2021-11-04 14:13:50|4456.5|4456|4457.5|4456|4457.5|4457|4456.5|4456|617
1636035240000|2021-11-04 14:14:00|4458|4456.5|4458|4457|4458|4457.5|4458|4456.5|2191
1636035250000|2021-11-04 14:14:10||4457.5||4457.5||4457.5||4457.5|304
1636035260000|2021-11-04 14:14:20|4458.5|4458|4459|4458|4459.5|4459|4458.5|4458|1100
1636035270000|2021-11-04 14:14:30|4459.5|4457.5|4459.5|4458.5|4459.5|4459|4459|4457.5|4449
1636035280000|2021-11-04 14:14:40|4460|4459|4460|4459|4460.5|4459.5|4459.5|4458.5|1412
1636035290000|2021-11-04 14:14:50|4459.5|4458.5|4457.5|4456|4460|4458.5|4457.5|4456|1454
1636035300000|2021-11-04 14:15:00|4458|4456.5|4457.5|4456|4458|4457|4457.5|4455.5|491
1636035310000|2021-11-04 14:15:10|4458|4457|4455.5|4454.5|4458|4457.5|4455.5|4454.5|7625
1636035320000|2021-11-04 14:15:20|4454.5|4454|4458|4456.5|4458|4456.5|4454.5|4453.5|9486
1636035330000|2021-11-04 14:15:30|4458.5|4457|4457.5|4456.5|4459.5|4459|4457.5|4456.5|4727
1636035340000|2021-11-04 14:15:40|4457|4456|4457.5|4457|4458.5|4457|4457|4455.5|2668
1636035350000|2021-11-04 14:15:50|4458.5|4457.5|4457.5|4456.5|4458.5|4457.5|4457.5|4456.5|4608
1636035360000|2021-11-04 14:16:00|4458.5|4457|4461.5|4460|4462|4460|4458.5|4456.5|5020
1636035370000|2021-11-04 14:16:10|4462|4460.5|4460.5|4460|4462|4460.5|4460.5|4459.5|928
1636035380000|2021-11-04 14:16:20|4461.5|4460.5|4462.5|4462|4463|4462|4461.5|4460|127
1636035390000|2021-11-04 14:16:30|4464|4462.5|4464|4462.5|4464|4463|4463.5|4462|712
1636035400000|2021-11-04 14:16:40|4463.5|4462|4464|4463|4464|4463.5|4463|4462|1097
1636035410000|2021-11-04 14:16:50|4465|4463.5|4465.5|4464|4466.5|4465|4465|4463.5|883
1636035420000|2021-11-04 14:17:00|4466|4464.5|4466.5|4465.5|4466.5|4465.5|4465.5|4464|934
1636035430000|2021-11-04 14:17:10|4467|4466|4464|4463|4467.5|4466|4464|4463|1968
1636035440000|2021-11-04 14:17:20|4464.5|4463.5|4464|4463|4465|4463.5|4463.5|4462.5|1605
1636035450000|2021-11-04 14:17:30||4462.5||4463||4463||4462.5|967
1636035460000|2021-11-04 14:17:40|4463.5|4462.5|4463|4462|4463.5|4462.5|4463|4462|441
1636035470000|2021-11-04 14:17:50|4462.5|4462.5|4462|4461|4463|4462.5|4462|4460.5|1008
1636035480000|2021-11-04 14:18:00|4463|4461.5|4465|4463|4465|4463|4462.5|4461|1276
1636035490000|2021-11-04 14:18:10|4465.5|4463.5|4464.5|4463.5|4466|4464.5|4464.5|4463.5|127
1636035500000|2021-11-04 14:18:20|4464|4463|4462.5|4461.5|4464|4463|4462|4461.5|807
1636035510000|2021-11-04 14:18:30|4462|4461|4462.5|4461.5|4463|4462|4462|4460.5|261
1636035520000|2021-11-04 14:18:40|4462|4461|4462|4461|4462|4461.5|4460|4458.5|936
1636035530000|2021-11-04 14:18:50|4461.5|4461.5|4460.5|4459|4461.5|4461.5|4460.5|4459|449
1636035540000|2021-11-04 14:19:00|4460|4459.5|4459.5|4458|4460|4459.5|4459.5|4458|273
1636035550000|2021-11-04 14:19:10|4460|4458.5|4461|4459.5|4461.5|4460|4459.5|4458.5|482
1636035560000|2021-11-04 14:19:20|4461.5|4460|4461.5|4460|4461.5|4460.5|4461.5|4459.5|613
1636035570000|2021-11-04 14:19:30|4461|4459.5|4460|4458.5|4461.5|4459.5|4460|4458.5|457
1636035580000|2021-11-04 14:19:40|4459.5|4458|4458|4457|4459.5|4458|4458|4456.5|96
1636035590000|2021-11-04 14:19:50||4456.5||4456.5||4457.5||4456|183
1636035600000|2021-11-04 14:20:00|4458.5|4457|4458|4456.5|4458.5|4457.5|4458|4456.5|464
1636035610000|2021-11-04 14:20:10|4457.5|4455.5|4457.5|4456|4458|4456|4456.5|4455|945
1636035620000|2021-11-04 14:20:20|4457|4457|4457.5|4456|4457.5|4457|4457|4456|255
1636035630000|2021-11-04 14:20:30|4457||4457||4457.5||4457||31
1636035640000|2021-11-04 14:20:40|4456.5|4456.5|4458|4456.5|4458|4457.5|4456.5|4456.5|976
1636035650000|2021-11-04 14:20:50|4457.5||4457.5||4458||4457.5||0
1636035660000|2021-11-04 14:21:00|4457|4456|4456.5|4455.5|4457|4456|4456.5|4455|409
1636035670000|2021-11-04 14:21:10|4457|4456|4457|4456|4457|4456|4457|4455.5|254
1636035680000|2021-11-04 14:21:20|4456.5|4455.5|4456|4455.5|4456.5|4455.5|4456|4455.5|596
1636035690000|2021-11-04 14:21:30|4455.5|4455|4457.5|4456.5|4457.5|4456.5|4455|4454|2804
1636035700000|2021-11-04 14:21:40|4457|4456|4457|4455.5|4457.5|4456|4457|4455|50
1636035710000|2021-11-04 14:21:50|4456.5|4456|4455.5|4454|4456.5|4456|4455|4453.5|1075
1636035720000|2021-11-04 14:22:00|4455||4455.5||4455.5||4455||64
1636035730000|2021-11-04 14:22:10|4455|4453.5|4454.5|4453.5|4455|4453.5|4454|4453|197
1636035740000|2021-11-04 14:22:20|||||||||205
1636035750000|2021-11-04 14:22:30|4454|4454|4455.5|4454|4455.5|4455|4454|4454|1146
1636035760000|2021-11-04 14:22:40||4454.5||4454.5||4454.5||4454.5|223
1636035770000|2021-11-04 14:22:50|4456|4455|4457.5|4456|4457.5|4456.5|4455.5|4455|3168
1636035780000|2021-11-04 14:23:00|4457|4455.5|4455|4453.5|4457|4455.5|4454.5|4453.5|946
1636035790000|2021-11-04 14:23:10|4454.5|4454|4455|4453.5|4455|4454|4454.5|4453.5|0
1636035800000|2021-11-04 14:23:20|4455.5|4454|4455.5|4454.5|4456.5|4455.5|4455|4454|719
1636035810000|2021-11-04 14:23:30|4455|4454|4455|4454|4456|4454|4455|4453.5|829
1636035820000|2021-11-04 14:23:40|4454|4453.5|4454.5|4453|4454.5|4453.5|4454|4452.5|403
1636035830000|2021-11-04 14:23:50|4455|4453.5|4455|4454|4455|4454.5|4455|4453.5|146
1636035840000|2021-11-04 14:24:00|4454.5|4453.5|4454.5|4453.5|4455|4453.5|4454.5|4453.5|800
1636035850000|2021-11-04 14:24:10|4455|4454|4456|4454.5|4456|4454.5|4455|4453.5|976
1636035860000|2021-11-04 14:24:20|4456.5|4455|4457|4455.5|4457.5|4456|4456.5|4455|145
1636035870000|2021-11-04 14:24:30|4457.5|4456|4457.5|4456.5|4457.5|4456.5|4456.5|4455.5|1560
1636035890000|2021-11-04 14:24:50||4457||4456.5||4457||4456.5|916
1636035900000|2021-11-04 14:25:00|4457|4455.5|4456.5|4455.5|4458|4457.5|4456|4454.5|4675
1636035910000|2021-11-04 14:25:10|4456|4455|4455.5|4454|4456|4455|4455|4454|3155
1636035920000|2021-11-04 14:25:20|4456|4454.5|4456|4455|4457|4456|4455.5|4454.5|1186
1636035930000|2021-11-04 14:25:30|4455.5||4456||4456||4455.5||858
1636035940000|2021-11-04 14:25:40|4456.5|4455.5|4457.5|4456|4457.5|4456.5|4456|4455.5|1426
1636035950000|2021-11-04 14:25:50|4457|4455.5|4457.5|4456|4457.5|4456.5|4456.5|4455|483
1636035960000|2021-11-04 14:26:00|4457|4455.5|4457|4455.5|4457|4456|4456|4454.5|2660
1636035970000|2021-11-04 14:26:10|4456.5|4456|4456|4454.5|4457|4456.5|4456|4454.5|5752
1636035980000|2021-11-04 14:26:20|4457|4455|4456|4454.5|4457|4456|4456|4454.5|588
1636035990000|2021-11-04 14:26:30|4456.5|4455|4455.5|4454.5|4456.5|4455|4455.5|4454.5|207
1636036000000|2021-11-04 14:26:40|4456|4455|4456|4455|4456|4455.5|4455.5|4454.5|1224
1636036010000|2021-11-04 14:26:50|4455.5|4455.5|4455.5|4454.5|4456|4455.5|4455.5|4454.5|814
1636036020000|2021-11-04 14:27:00|4455|4454|4456|4455|4456|4455|4455|4453.5|2000
1636036030000|2021-11-04 14:27:10|4455.5|4454.5|4455.5|4454.5|4455.5|4454.5|4455.5|4454.5|0
1636036040000|2021-11-04 14:27:20|4456|4455|4455.5|4454.5|4457|4456|4455.5|4454.5|977
1636036050000|2021-11-04 14:27:30|4456|4455|4455.5|4455|4456|4455|4455.5|4454.5|66
1636036060000|2021-11-04 14:27:40|4455|4454.5|4454|4453|4455.5|4454.5|4454|4452|1285
1636036070000|2021-11-04 14:27:50||4453.5||4453||4453.5||4453|138
1636036080000|2021-11-04 14:28:00|4454.5|4453.5|4453.5|4453|4454.5|4453.5|4453.5|4451.5|1413
1636036090000|2021-11-04 14:28:10|4454|4453.5|4454|4453|4454|4453.5|4454|4453|396
1636036100000|2021-11-04 14:28:20|4454.5|4453.5|4454|4453|4454.5|4453.5|4454|4453|462
1636036110000|2021-11-04 14:28:30|4453.5|4452.5|4452|4451|4454|4453|4452|4451|850
1636036120000|2021-11-04 14:28:40||4451.5||4451.5||4451.5||4451|827
1636036130000|2021-11-04 14:28:50|4453|4452|4452.5|4451.5|4453|4452|4452.5|4451.5|14
1636036140000|2021-11-04 14:29:00|4452|4451|4451|4449.5|4452|4451|4451|4449|522
1636036150000|2021-11-04 14:29:10|4450.5|4450|4450.5|4449.5|4450.5|4450|4450.5|4449.5|212
1636036160000|2021-11-04 14:29:20||4450||4450||4450||4450|195
1636036170000|2021-11-04 14:29:30|4451|4449.5|4451|4450|4451|4450.5|4451|4449.5|1173
1636036180000|2021-11-04 14:29:40|4450.5|4449.5|4450|4448.5|4450.5|4449.5|4448.5|4448|1407
1636036190000|2021-11-04 14:29:50|4449.5|4449|4449.5|4448.5|4449.5|4449|4449.5|4448|265
1636036200000|2021-11-04 14:30:00|4449|4448|4448.5|4448|4449|4448|4448|4447.5|584
1636036210000|2021-11-04 14:30:10|4448|4447.5|4448.5|4447.5|4448.5|4447.5|4448|4447.5|297
1636036220000|2021-11-04 14:30:20|4448|4447|4448|4447|4448.5|4447.5|4446.5|4446|2216
1636036230000|2021-11-04 14:30:30|4448.5|4447.5|4449|4448|4449.5|4448|4448|4447.5|651
1636036240000|2021-11-04 14:30:40|||||||||6
1636036250000|2021-11-04 14:30:50|4448.5|4447.5|4448|4447.5|4448.5|4447.5|4448|4447.5|670
1636036260000|2021-11-04 14:31:00|4448.5|4448|4448|4447.5|4449|4448|4448|4447.5|792
1636036270000|2021-11-04 14:31:10|4447.5|4447|4448.5|4447.5|4449.5|4448.5|4447.5|4447|2253
1636036280000|2021-11-04 14:31:20|4449.5|4448|4449|4448.5|4449.5|4448.5|4449|4447.5|163
1636036290000|2021-11-04 14:31:30|4449.5|4448|4448.5|4447.5|4449.5|4448|4448.5|4447.5|1450
1636036300000|2021-11-04 14:31:40|4449|4448|4449|4448|4449|4448|4449|4448|329
1636036310000|2021-11-04 14:31:50||4447.5||4448.5||4448.5||4447.5|2
1636036320000|2021-11-04 14:32:00|4449.5|4449|4450.5|4449.5|4450.5|4450|4449.5|4448.5|1689
1636036330000|2021-11-04 14:32:10||4450||4449.5||4450||4449.5|407
1636036340000|2021-11-04 14:32:20|4451.5|4450.5|4451|4449.5|4451.5|4450.5|4450.5|4449.5|265
1636036350000|2021-11-04 14:32:30|4450.5|4449|4449.5|4448.5|4450.5|4449|4449|4448|1459
1636036360000|2021-11-04 14:32:40|4449|4448|4448.5|4447.5|4449.5|4448|4448.5|4447.5|599
1636036370000|2021-11-04 14:32:50|4448|4447|4448|4447|4448.5|4447|4448|4447|523
1636036380000|2021-11-04 14:33:00|4448.5|4447.5|4448|4447|4448.5|4448|4447.5|4447|347
1636036390000|2021-11-04 14:33:10|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|273
1636036400000|2021-11-04 14:33:20|4448|4447|4449|4448|4449|4448|4448|4447|776
1636036410000|2021-11-04 14:33:30|4448.5|4447.5|4448.5|4447|4448.5|4448|4448|4447|463
1636036420000|2021-11-04 14:33:40|4448|4446.5|4447.5|4446.5|4448|4447|4447.5|4446.5|307
1636036430000|2021-11-04 14:33:50|4447|4446|4445|4444|4447|4446|4445|4443|987
1636036440000|2021-11-04 14:34:00|4445.5|4444.5|4446|4445|4447|4446|4445|4444.5|1185
1636036450000|2021-11-04 14:34:10|4446.5|4445.5|4446|4445.5|4446.5|4446|4446|4445|959
1636036460000|2021-11-04 14:34:20|4447|4446|4447.5|4446.5|4448|4447|4446.5|4446|840
1636036470000|2021-11-04 14:34:30|4447||4447.5||4447.5||4447||336
1636036480000|2021-11-04 14:34:40|4447|4447|4447.5|4447|4448|4447|4447|4447|475
1636036490000|2021-11-04 14:34:50|4448|4446.5|4449|4448|4449.5|4448|4448|4446.5|395
1636036500000|2021-11-04 14:35:00|4448.5|4447.5|4447.5|4446.5|4448.5|4448|4447.5|4446.5|784
1636036510000|2021-11-04 14:35:10|4448|4447|4449.5|4448|4449.5|4448|4448|4447|654
1636036520000|2021-11-04 14:35:20|4449|4448.5|4448.5|4447.5|4449.5|4449|4448.5|4447.5|145
1636036530000|2021-11-04 14:35:30|4448|4447|4447|4446|4448|4447|4446.5|4446|1372
1636036540000|2021-11-04 14:35:40|4448|4446.5|4448.5|4447.5|4448.5|4447.5|4447|4446.5|523
1636036550000|2021-11-04 14:35:50|4448|4446.5|4446.5|4445.5|4448.5|4447|4446.5|4445.5|791
1636036560000|2021-11-04 14:36:00|4447|4446|4447.5|4446.5|4448.5|4448|4447|4446|869
1636036570000|2021-11-04 14:36:10|4447|4445.5|4446.5|4445.5|4447.5|4446|4446.5|4445|507
1636036580000|2021-11-04 14:36:20|4446|4446|4446|4445|4446.5|4446|4446|4445|265
1636036590000|2021-11-04 14:36:30|4446.5|4445.5|4447|4445.5|4447|4446.5|4446|4445|1049
1636036600000|2021-11-04 14:36:40|4446.5|4446|4446.5|4445.5|4447|4446|4446.5|4445.5|42
1636036610000|2021-11-04 14:36:50||4446||4445.5||4446||4445.5|284
1636036620000|2021-11-04 14:37:00|4446|4446|4445.5|4444.5|4446|4446|4445|4444.5|607
1636036630000|2021-11-04 14:37:10|4445|4444|4444|4443.5|4445|4444|4443.5|4442.5|2350
1636036640000|2021-11-04 14:37:20|4444.5|4443|4443.5|4442.5|4444.5|4444|4443.5|4442.5|847
1636036650000|2021-11-04 14:37:30|4443|4442|4443|4441.5|4443|4442.5|4443|4441.5|218
1636036660000|2021-11-04 14:37:40|4442.5|4441|4441.5|4440.5|4442.5|4441|4441.5|4440.5|100
1636036670000|2021-11-04 14:37:50|4441|4440|4441|4440|4441.5|4441|4441|4440|1843
1636036680000|2021-11-04 14:38:00|4440.5|4439.5|4440.5|4439.5|4441|4440|4440|4439|1462
1636036690000|2021-11-04 14:38:10|4441|4440|4440.5|4440|4441|4440|4440.5|4439.5|484
1636036700000|2021-11-04 14:38:20|4441|4441|4441|4440|4441.5|4441|4439.5|4439|8680
1636036710000|2021-11-04 14:38:30|4441.5|4441|4441|4440.5|4441.5|4441|4440.5|4440|6512
1636036720000|2021-11-04 14:38:40|4440.5|4440|4441.5|4441|4441.5|4441|4440|4439.5|2550
1636036730000|2021-11-04 14:38:50|4442|4440.5|4442|4440.5|4442.5|4442|4442|4440|636
1636036740000|2021-11-04 14:39:00|4441.5|4441|4442.5|4441.5|4442.5|4442|4441.5|4440.5|894
1636036750000|2021-11-04 14:39:10|4443|4441|4444.5|4444|4444.5|4444|4443|4441|679
1636036760000|2021-11-04 14:39:20|4444|4443|4444.5|4443|4444.5|4444|4443.5|4442|1308
1636036770000|2021-11-04 14:39:30|4445|4443.5|4446.5|4445|4447|4446|4445|4443.5|511
1636036780000|2021-11-04 14:39:40|4446|4445.5|4446|4445|4446|4446|4446|4445|166
1636036790000|2021-11-04 14:39:50|4445.5|4444.5|4446|4444|4446.5|4445|4444|4443|1688
1636036800000|2021-11-04 14:40:00|4445.5|4444.5|4445.5|4444|4446|4445|4445|4444|93
1636036810000|2021-11-04 14:40:10|4446|4445.5|4447|4446|4447|4446|4445.5|4445|1020
1636036820000|2021-11-04 14:40:20|4448|4446.5|4446|4445|4448.5|4447|4446|4445|468
1636036830000|2021-11-04 14:40:30|4447|4445.5|4448|4446.5|4448|4447|4446.5|4445|450
1636036840000|2021-11-04 14:40:40|4447.5||4448||4448||4447.5||0
1636036850000|2021-11-04 14:40:50|4447.5|4445.5|4447.5|4446.5|4447.5|4446.5|4446.5|4445.5|334
1636036860000|2021-11-04 14:41:00|4447|4446|4446|4445.5|4447|4446|4446|4445|706
1636036870000|2021-11-04 14:41:10|4445.5|4445|4446|4445.5|4446|4445.5|4445.5|4445|393
1636036880000|2021-11-04 14:41:20||4445||4445||4445||4445|0
1636036890000|2021-11-04 14:41:30|4445.5||4445.5||4445.5||4445.5||459
1636036900000|2021-11-04 14:41:40|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444.5|246
1636036910000|2021-11-04 14:41:50||4444||4444||4444||4444|194
1636036920000|2021-11-04 14:42:00|4444.5|4443.5|4444|4443|4444.5|4443.5|4443.5|4443|1360
1636036930000|2021-11-04 14:42:10|4443.5|4442.5|4444.5|4443|4444.5|4444|4443.5|4442.5|927
1636036940000|2021-11-04 14:42:20|4444|4443.5|4443.5|4442|4444.5|4443.5|4443|4441.5|248
1636036950000|2021-11-04 14:42:30|4443||4443||4443.5||4443||100
1636036960000|2021-11-04 14:42:40|4442.5|4442.5|4443|4442|4443.5|4442.5|4442.5|4442|1143
1636036970000|2021-11-04 14:42:50|4442.5|4441.5|4442|4441|4442.5|4441.5|4442|4441|259
1636036980000|2021-11-04 14:43:00|4442.5|4441.5|4442.5|4441.5|4443.5|4442.5|4442.5|4441|7685
1636036990000|2021-11-04 14:43:10|||||||||272
1636037000000|2021-11-04 14:43:20|4442|4440.5|4441.5|4441|4442|4441|4441.5|4440.5|140
1636037010000|2021-11-04 14:43:30|4442|4440.5|4443|4442|4443|4442.5|4442|4440.5|1459
1636037020000|2021-11-04 14:43:40|4442.5|4442.5|4443|4442.5|4443|4442.5|4442.5|4442.5|602
1636037030000|2021-11-04 14:43:50|4443.5|4442|4444.5|4444|4445|4444|4443.5|4442|2020
1636037040000|2021-11-04 14:44:00|4444|4443|4444|4442.5|4444|4443|4444|4442.5|6
1636037050000|2021-11-04 14:44:10|4445|4443|4445|4444|4445|4444|4444|4443|756
1636037060000|2021-11-04 14:44:20|4444|4443.5|4445|4444|4445|4444.5|4444|4443.5|668
1636037070000|2021-11-04 14:44:30|4444.5|4443.5|4444|4442.5|4444.5|4443.5|4444|4442.5|201
1636037080000|2021-11-04 14:44:40|4443.5|4443|4443.5|4442.5|4444|4443|4443.5|4442.5|90
1636037090000|2021-11-04 14:44:50|4444|4443|4446|4444|4446|4445|4443.5|4443|989
1636037100000|2021-11-04 14:45:00|4445.5|4444.5|4446|4445|4446|4445|4445.5|4444.5|11
1636037110000|2021-11-04 14:45:10|4446.5|4445.5|4445|4444|4447|4446|4444|4443.5|1561
1636037120000|2021-11-04 14:45:20|4444.5|4443.5|4445|4444|4445|4444.5|4444.5|4443.5|1562
1636037130000|2021-11-04 14:45:30|4444.5|4443.5|4445|4443.5|4445|4444|4444.5|4443.5|20
1636037140000|2021-11-04 14:45:40||4444||4444||4444||4443.5|0
1636037150000|2021-11-04 14:45:50|4445.5|4444.5|4446.5|4445.5|4446.5|4445.5|4445|4444.5|1296
1636037160000|2021-11-04 14:46:00|4446|4445|4446|4445|4446.5|4445|4446|4445|97
1636037170000|2021-11-04 14:46:10|4446.5|4445.5|4449|4447.5|4449|4447.5|4446.5|4445|1131
1636037180000|2021-11-04 14:46:20|4448.5|4448|4448.5|4448|4449|4448|4448.5|4447|0
1636037190000|2021-11-04 14:46:30|4448|4447.5|4448|4446.5|4448|4447.5|4447.5|4446.5|1809
1636037200000|2021-11-04 14:46:40|4447.5|4446|4445.5|4444.5|4447.5|4446|4445.5|4444.5|959
1636037210000|2021-11-04 14:46:50|4446|4445|4448|4447|4448.5|4447|4445.5|4445|1747
1636037220000|2021-11-04 14:47:00|4447.5|4446.5|4449|4447.5|4449|4448|4447.5|4446.5|511
1636037230000|2021-11-04 14:47:10|4448.5|4448|4450|4449|4450|4449|4448.5|4448|185
1636037240000|2021-11-04 14:47:20|||||||||255
1636037250000|2021-11-04 14:47:30|4450.5|4449.5|4452|4450.5|4452|4450.5|4450.5|4449.5|952
1636037260000|2021-11-04 14:47:40|4451.5|4450|4452|4451|4452|4451.5|4451|4449.5|530
1636037270000|2021-11-04 14:47:50||4451.5||4451||4451.5||4451|309
1636037280000|2021-11-04 14:48:00|4451.5|4450.5|4449|4448|4451.5|4450.5|4449|4447.5|2751
1636037290000|2021-11-04 14:48:10|4450|4448.5|4449|4448|4450|4449|4449|4448|138
1636037300000|2021-11-04 14:48:20|4448.5|4447.5|4448.5|4447.5|4448.5|4448|4448.5|4447.5|238
1636037310000|2021-11-04 14:48:30|4448||4448.5||4448.5||4448||163
1636037320000|2021-11-04 14:48:40|4448||4448.5||4448.5||4448||209
1636037330000|2021-11-04 14:48:50|4449|4448|4448.5|4447.5|4449.5|4449|4448.5|4447.5|2505
1636037340000|2021-11-04 14:49:00|4448|4447|4448.5|4448|4449|4448.5|4447.5|4447|1016
1636037350000|2021-11-04 14:49:10|4449|4448.5|4450.5|4449.5|4450.5|4449.5|4449|4448.5|1275
1636037360000|2021-11-04 14:49:20|4450|4449|4450.5|4449|4450.5|4449.5|4449.5|4448.5|343
1636037370000|2021-11-04 14:49:30|4450|4449.5|4450|4449|4450|4449.5|4450|4449|0
1636037390000|2021-11-04 14:49:50|4449.5|4449.5|4448|4447|4450|4449.5|4447.5|4447|4028
1636037400000|2021-11-04 14:50:00|4447.5|4446|4446|4445|4447.5|4446.5|4446|4445|445
1636037410000|2021-11-04 14:50:10|4446.5|4444.5|4447|4446|4447|4446.5|4446.5|4444.5|1608
1636037420000|2021-11-04 14:50:20|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447|4446|1368
1636037430000|2021-11-04 14:50:30|4447|4447|4448|4447|4448|4447.5|4447|4446.5|2054
1636037440000|2021-11-04 14:50:40|4448.5|4447.5|4448|4447|4448.5|4448|4447|4446.5|2288
1636037450000|2021-11-04 14:50:50|4447.5|4446.5|4446|4445|4448|4447|4445.5|4444|2445
1636037460000|2021-11-04 14:51:00|4446.5|4444.5|4446|4445|4446.5|4445.5|4446|4444.5|446
1636037470000|2021-11-04 14:51:10||4445.5||4445.5||4445.5||4445.5|78
1636037480000|2021-11-04 14:51:20|4446.5|4445|4444.5|4444|4446.5|4445|4444|4443|1235
1636037490000|2021-11-04 14:51:30|4445|4443.5|4444.5|4443|4445|4443.5|4444.5|4443|784
1636037500000|2021-11-04 14:51:40|4444||4444.5||4444.5||4444||183
1636037510000|2021-11-04 14:51:50|4445|4443.5|4444.5|4443.5|4445|4444|4444.5|4443.5|326
1636037520000|2021-11-04 14:52:00|4444|4443|4443.5|4442.5|4444|4443|4443.5|4442.5|1645
1636037530000|2021-11-04 14:52:10|4444|4443|4444|4443|4444.5|4443.5|4444|4443|871
1636037540000|2021-11-04 14:52:20|||||||||327
1636037550000|2021-11-04 14:52:30|||||||||257
1636037560000|2021-11-04 14:52:40|4443.5|4442.5|4444|4443|4444|4443|4443.5|4442.5|1133
1636037570000|2021-11-04 14:52:50|4443.5||4443.5||4444||4443.5||475
1636037580000|2021-11-04 14:53:00|4444|4442.5|4442.5|4442|4444|4442.5|4442.5|4441.5|1523
1636037590000|2021-11-04 14:53:10|4442|4441.5|4441.5|4440|4442|4442|4441.5|4440|1895
1636037600000|2021-11-04 14:53:20|4441|4439.5|4441|4440|4441|4440.5|4440.5|4439.5|1193
1636037610000|2021-11-04 14:53:30|4441.5|4440.5|4441.5|4440.5|4442|4441|4440.5|4440|2197
1636037620000|2021-11-04 14:53:40|||||||||45
1636037630000|2021-11-04 14:53:50|4441||4441.5||4441.5||4441||463
1636037640000|2021-11-04 14:54:00|4442|4441|4441.5|4440|4443|4442|4441|4440|2393
1636037650000|2021-11-04 14:54:10|4442|4440.5|4443|4441.5|4443|4441.5|4442|4440|390
1636037660000|2021-11-04 14:54:20|4443.5|4442|4443|4442|4443.5|4442|4442.5|4441|5937
1636037670000|2021-11-04 14:54:30|4442.5|4441.5|4442.5|4441.5|4443|4441.5|4442|4440.5|2347
1636037680000|2021-11-04 14:54:40|4442|4442|4442|4441|4442.5|4442|4442|4441|224
1636037690000|2021-11-04 14:54:50|4441.5|4440.5|4441.5|4441|4442|4441.5|4441.5|4440.5|127
1636037700000|2021-11-04 14:55:00|4442|4440.5|4442.5|4441|4442.5|4441.5|4442|4440.5|507
1636037710000|2021-11-04 14:55:10|4442|4441.5|4442.5|4441.5|4443|4442|4442|4441.5|223
1636037720000|2021-11-04 14:55:20|4443|4442|4443|4442|4443|4442|4443|4441.5|347
1636037730000|2021-11-04 14:55:30|4442.5|4442.5|4444.5|4443.5|4444.5|4443.5|4442.5|4442.5|784
1636037740000|2021-11-04 14:55:40|4444|4443|4443.5|4442|4444|4443|4443|4441.5|1782
1636037750000|2021-11-04 14:55:50|4443|4441.5|4442|4441|4443|4442|4442|4441|200
1636037760000|2021-11-04 14:56:00|4442.5|4441.5|4444.5|4443|4444.5|4443|4442.5|4441|1511
1636037770000|2021-11-04 14:56:10|4445|4443.5|4444|4443|4445|4444|4444|4443|1004
1636037780000|2021-11-04 14:56:20|||||||||100
1636037790000|2021-11-04 14:56:30||4443.5||4443||4443.5||4443|122
1636037800000|2021-11-04 14:56:40|4443.5|4442.5|4442|4440.5|4444|4442.5|4442|4440.5|1866
1636037810000|2021-11-04 14:56:50|4441.5|4440|4441|4440.5|4441.5|4440.5|4441|4440|307
1636037820000|2021-11-04 14:57:00|4440.5|4440|4440.5|4439.5|4441|4440|4440|4439.5|436
1636037830000|2021-11-04 14:57:10|4440|4439|4439.5|4439|4440.5|4439|4439.5|4439|379
1636037840000|2021-11-04 14:57:20|4439|4438.5|4440|4438.5|4440|4439.5|4439|4438|1842
1636037850000|2021-11-04 14:57:30|4439.5|4438|4439.5|4438.5|4440|4438.5|4439.5|4438|61
1636037860000|2021-11-04 14:57:40|4439|4438|4440|4439.5|4440.5|4439.5|4439|4438|5379
1636037870000|2021-11-04 14:57:50|4440.5|4440|4441.5|4440.5|4442|4440.5|4440.5|4440|762
1636037880000|2021-11-04 14:58:00|4442|4441|4442|4441|4442.5|4441.5|4441.5|4441|1156
1636037890000|2021-11-04 14:58:10|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|1084
1636037900000|2021-11-04 14:58:20|4442.5|4441.5|4443.5|4442|4444|4442|4442.5|4441|556
1636037910000|2021-11-04 14:58:30|4443|4441.5|4441|4439.5|4443|4442|4440.5|4439.5|2508
1636037920000|2021-11-04 14:58:40|||||||||531
1636037930000|2021-11-04 14:58:50|4440.5|4440|4442|4441|4442|4441|4440.5|4439.5|1436
1636037940000|2021-11-04 14:59:00|4442.5|4441.5|4442.5|4441.5|4442.5|4442|4442.5|4441|826
1636037950000|2021-11-04 14:59:10|4442|4441|4442|4441|4442.5|4441|4442|4441|225
1636037960000|2021-11-04 14:59:20|||||||||138
1636037970000|2021-11-04 14:59:30|4442.5|4441.5|4442|4441|4442.5|4442|4442|4441|1038
1636037980000|2021-11-04 14:59:40|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440|4439|1457
1636037990000|2021-11-04 14:59:50|4441|4440|4440|4439|4441|4440.5|4439.5|4439|1398
1636038000000|2021-11-04 15:00:00|4439.5|4438.5|4440|4439|4440.5|4439.5|4439|4438|2863
1636038010000|2021-11-04 15:00:10|||||||||51
1636038020000|2021-11-04 15:00:20|||||||||4
1636038030000|2021-11-04 15:00:30|||||||||85
1636038040000|2021-11-04 15:00:40|||||||||140
1636038050000|2021-11-04 15:00:50|4440.5|4439.5|4441|4440|4441|4440|4440.5|4439|1165
1636038060000|2021-11-04 15:01:00|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|878
1636038070000|2021-11-04 15:01:10|4441|4440|4441.5|4440|4441.5|4440.5|4440.5|4440|427
1636038080000|2021-11-04 15:01:20|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440.5|216
1636038090000|2021-11-04 15:01:30|4441|4440|4440.5|4439.5|4441|4440.5|4440|4439|763
1636038100000|2021-11-04 15:01:40|4440|4439|4440.5|4439.5|4440.5|4440|4439.5|4439|1466
1636038110000|2021-11-04 15:01:50|4440||4440||4440||4440||1502
1636038120000|2021-11-04 15:02:00|||||||||933
1636038130000|2021-11-04 15:02:10|4439.5|4439|4438.5|4437.5|4439.5|4439|4437.5|4436.5|4164
1636038140000|2021-11-04 15:02:20|4438|4438|4437.5|4437|4438.5|4438|4437.5|4436.5|2066
1636038160000|2021-11-04 15:02:40|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437|257
1636038170000|2021-11-04 15:02:50|4437.5|4437|4435|4434|4438|4437.5|4435|4433.5|4670
1636038180000|2021-11-04 15:03:00||4434.5||4433.5||4434.5||4433.5|338
1636038190000|2021-11-04 15:03:10|4434.5|4434|4435|4434|4435|4434.5|4434.5|4433.5|2249
1636038200000|2021-11-04 15:03:20|4434.5|4433.5|4435|4434|4435|4434|4434|4433|2261
1636038210000|2021-11-04 15:03:30|4434.5|4433.5|4434.5|4433.5|4434.5|4434|4434.5|4433.5|665
1636038220000|2021-11-04 15:03:40|4434|4432.5|4435|4434|4435|4434|4432|4431.5|4389
1636038230000|2021-11-04 15:03:50|4435.5|4435|4435|4433.5|4435.5|4435|4435|4433.5|2538
1636038240000|2021-11-04 15:04:00|4434.5|4433|4434|4433.5|4434.5|4433.5|4433.5|4432.5|1708
1636038250000|2021-11-04 15:04:10|4434.5|4434|4435.5|4435|4435.5|4435|4434.5|4433.5|1707
1636038260000|2021-11-04 15:04:20|4436|4435.5|4437|4436|4437|4436|4436|4435.5|1617
1636038270000|2021-11-04 15:04:30|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435.5|537
1636038280000|2021-11-04 15:04:40|4436|4435|4436|4435|4436.5|4435.5|4435.5|4435|200
1636038290000|2021-11-04 15:04:50|4435.5|4434.5|4435.5|4435|4435.5|4435|4435.5|4434.5|1073
1636038300000|2021-11-04 15:05:00|||||||||184
1636038310000|2021-11-04 15:05:10|4436|4435.5|4436|4435.5|4436.5|4436|4435.5|4435|2023
1636038320000|2021-11-04 15:05:20|4435.5|4435|4436.5|4435.5|4436.5|4435.5|4435.5|4435|542
1636038330000|2021-11-04 15:05:30|4437|4436|4437|4436|4437|4436|4437|4436|744
1636038340000|2021-11-04 15:05:40||4436.5||4436.5||4436.5||4436.5|632
1636038350000|2021-11-04 15:05:50|||||||||355
1636038360000|2021-11-04 15:06:00|4437.5|4437|4437.5|4436.5|4437.5|4437|4437.5|4436.5|1165
1636038370000|2021-11-04 15:06:10|4438|4437|4438|4437|4438.5|4438|4438|4436.5|1404
1636038380000|2021-11-04 15:06:20|4438.5|4437.5|4438.5|4437.5|4438.5|4438|4438.5|4437.5|88
1636038390000|2021-11-04 15:06:30|4438|4437|4438|4437|4438|4437.5|4437.5|4437|1837
1636038400000|2021-11-04 15:06:40|4437.5|4437.5|4437|4436.5|4437.5|4437.5|4437|4436.5|1650
1636038410000|2021-11-04 15:06:50|4436.5|4436|4436|4435.5|4437|4436.5|4436|4435.5|1397
1636038420000|2021-11-04 15:07:00|4436.5|4436|4435.5|4435|4436.5|4436|4435.5|4435|1341
1636038430000|2021-11-04 15:07:10|4436|4435.5|4436|4434.5|4436|4435.5|4435.5|4434.5|1291
1636038440000|2021-11-04 15:07:20|4435.5|4435|4436|4435.5|4436|4435.5|4435.5|4434.5|1294
1636038450000|2021-11-04 15:07:30|4436.5|4436|4438|4437|4438|4437|4436.5|4435.5|772
1636038460000|2021-11-04 15:07:40|4437.5|4436.5|4437|4436.5|4437.5|4437|4437|4436|1355
1636038470000|2021-11-04 15:07:50|4437.5|4437|4438.5|4438|4438.5|4438|4437.5|4436.5|1296
1636038480000|2021-11-04 15:08:00|4439||4439||4439||4439||614
1636038490000|2021-11-04 15:08:10|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4436.5|463
1636038500000|2021-11-04 15:08:20|4438|4437|4437|4436|4438.5|4437.5|4437|4436|2504
1636038510000|2021-11-04 15:08:30|4436.5|4436.5|4437.5|4436.5|4437.5|4436.5|4436.5|4436|1883
1636038520000|2021-11-04 15:08:40|4438|4437|4438.5|4438|4438.5|4438|4438|4436.5|1672
1636038530000|2021-11-04 15:08:50|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437|1124
1636038540000|2021-11-04 15:09:00|4439|4438.5|4437.5|4437|4439|4438.5|4437.5|4436|2439
1636038550000|2021-11-04 15:09:10|4437|4436|4437|4436|4437|4436.5|4437|4436|960
1636038560000|2021-11-04 15:09:20|4437.5|4436.5|4438|4437|4438|4437.5|4437.5|4436.5|1045
1636038570000|2021-11-04 15:09:30|4438.5|4437.5|4439|4438|4439.5|4438|4438.5|4437|2011
1636038580000|2021-11-04 15:09:40|4438.5|4437|4438|4437|4438.5|4437.5|4438|4437|154
1636038590000|2021-11-04 15:09:50|4438.5|4437.5|4438|4437|4438.5|4437.5|4438|4437|1294
1636038600000|2021-11-04 15:10:00|4437.5|4436.5|4437|4436|4438|4437|4437|4436|4397
1636038610000|2021-11-04 15:10:10|4437.5|4436.5|4439|4437.5|4439.5|4438|4437|4436|4047
1636038620000|2021-11-04 15:10:20|4439.5|4438|4440|4438.5|4440.5|4439|4439|4438|1988
1636038630000|2021-11-04 15:10:30|4440.5|4439|4442|4441.5|4443|4442.5|4440.5|4439|3995
1636038640000|2021-11-04 15:10:40|4442.5||4442||4442.5||4442||133
1636038650000|2021-11-04 15:10:50|4441.5|4441|4439|4438|4441.5|4441|4439|4438|2672
1636038660000|2021-11-04 15:11:00|4438.5|4437.5|4438|4437|4439|4438|4437.5|4437|232
1636038670000|2021-11-04 15:11:10|4438.5|4437.5|4438.5|4437.5|4438.5|4438|4438.5|4437.5|1259
1636038680000|2021-11-04 15:11:20|4438|4437|4437.5|4437|4438|4437.5|4437.5|4437|650
1636038690000|2021-11-04 15:11:30|||||||||44
1636038700000|2021-11-04 15:11:40|4438|4436.5|4439.5|4438.5|4439.5|4439|4438|4436.5|1369
1636038720000|2021-11-04 15:12:00|4439|4439|4442|4440.5|4442|4440.5|4439|4438.5|2686
1636038730000|2021-11-04 15:12:10|4442.5|4441|4441.5|4441|4443|4441.5|4441.5|4440.5|673
1636038740000|2021-11-04 15:12:20|4442|4441.5|4442|4441|4442.5|4441.5|4441.5|4441|275
1636038750000|2021-11-04 15:12:30|4442.5|4441.5|4442.5|4441|4442.5|4441.5|4442.5|4441|147
1636038760000|2021-11-04 15:12:40|4443|4441.5|4443|4442|4443|4442|4442.5|4441|1031
1636038770000|2021-11-04 15:12:50|4443.5|4442.5|4444|4443|4444.5|4443.5|4443.5|4442.5|1064
1636038780000|2021-11-04 15:13:00|4443.5|4442.5|4442|4441|4443.5|4442.5|4441|4440|2303
1636038790000|2021-11-04 15:13:10|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|22
1636038800000|2021-11-04 15:13:20|4440|4439|4439.5|4438.5|4440|4439|4439|4438.5|1214
1636038810000|2021-11-04 15:13:30|4439|4438|4438|4437.5|4439|4438|4437.5|4436|1019
1636038820000|2021-11-04 15:13:40|4438.5|4438|4438.5|4438|4438.5|4438|4438.5|4437.5|94
1636038830000|2021-11-04 15:13:50|4438|4437.5|4438.5|4437.5|4439|4438.5|4438|4437.5|424
1636038840000|2021-11-04 15:14:00||4438||4438||4438||4438|101
1636038850000|2021-11-04 15:14:10|4438|4437.5|4438.5|4437.5|4438.5|4438|4438|4437|943
1636038860000|2021-11-04 15:14:20|4438|4437|4438|4437|4438.5|4437|4438|4437|237
1636038870000|2021-11-04 15:14:30|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|4437|4436|556
1636038880000|2021-11-04 15:14:40|4438|4437|4439|4438|4439|4438.5|4437.5|4436.5|2475
1636038890000|2021-11-04 15:14:50|4439.5|4438.5|4438.5|4438|4440.5|4439|4438.5|4438|1577
1636038900000|2021-11-04 15:15:00|4439|4438.5|4439.5|4439|4439.5|4439|4439|4438.5|2540
1636038910000|2021-11-04 15:15:10|4439|4438.5|4439|4438|4439.5|4438.5|4439|4438|888
1636038920000|2021-11-04 15:15:20|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439.5|4438|226
1636038930000|2021-11-04 15:15:30|4439|4438|4438|4437|4439.5|4438.5|4438|4437|439
1636038940000|2021-11-04 15:15:40|4438.5|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|186
1636038950000|2021-11-04 15:15:50|4438|4437.5|4437|4436|4438.5|4438|4437|4436|875
1636038960000|2021-11-04 15:16:00|4436.5|4436.5|4436.5|4436|4437|4436.5|4436|4435|1027
1636038970000|2021-11-04 15:16:10|4437|4436.5|4438|4437|4438|4437|4437|4436.5|465
1636038980000|2021-11-04 15:16:20|4437.5|4436.5|4436.5|4435.5|4437.5|4436.5|4436.5|4435.5|387
1636038990000|2021-11-04 15:16:30|||||||||70
1636039000000|2021-11-04 15:16:40|4436|4435|4436|4435|4436|4435.5|4435.5|4434|1418
1636039020000|2021-11-04 15:17:00|4435.5||4436||4436||4435.5||447
1636039030000|2021-11-04 15:17:10||4435.5||4435.5||4435.5||4435.5|1212
1636039040000|2021-11-04 15:17:20|4435.5|4435|4435|4434|4436|4435|4435|4434|762
1636039050000|2021-11-04 15:17:30|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4435|4434.5|281
1636039060000|2021-11-04 15:17:40|4435|4435|4436|4435|4436|4435.5|4435|4434.5|2401
1636039070000|2021-11-04 15:17:50|||||||||1
1636039080000|2021-11-04 15:18:00|4436.5|4435.5|4437|4436|4438|4436.5|4436.5|4435|706
1636039090000|2021-11-04 15:18:10|4436.5|4435.5|4435|4434|4436.5|4435.5|4435|4434|1372
1636039100000|2021-11-04 15:18:20|4435.5|4434.5|4435|4434|4436|4435.5|4435|4434|1569
1636039110000|2021-11-04 15:18:30|4435.5|4434.5|4437|4435.5|4437|4436|4435.5|4434.5|4329
1636039120000|2021-11-04 15:18:40|4436.5|4436|4437|4435.5|4438|4437|4436|4434.5|310
1636039130000|2021-11-04 15:18:50|4436.5|4436|4438|4437|4438|4437|4436|4436|2737
1636039140000|2021-11-04 15:19:00|4437.5|4436.5|4437|4436|4438|4437|4437|4436|706
1636039150000|2021-11-04 15:19:10|4436.5|4435.5|4435.5|4434.5|4436.5|4435.5|4435.5|4434.5|473
1636039160000|2021-11-04 15:19:20|4436|4435|4435.5|4434.5|4436|4435.5|4435.5|4434.5|141
1636039170000|2021-11-04 15:19:30|4435|4434|4435.5|4435|4435.5|4435|4434|4433.5|2423
1636039180000|2021-11-04 15:19:40|4436|4435.5|4436.5|4436|4437|4436|4436|4435|698
1636039190000|2021-11-04 15:19:50|4437|4435.5|4437|4436|4437|4436|4436|4435.5|1016
1636039200000|2021-11-04 15:20:00|4436.5|4435.5|4436.5|4435|4436.5|4435.5|4436|4434.5|1828
1636039210000|2021-11-04 15:20:10|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4435.5|4435|1080
1636039220000|2021-11-04 15:20:20|4437|4436|4436|4435|4437|4436|4436|4434.5|1110
1636039230000|2021-11-04 15:20:30|4436.5|4435.5|4437|4436.5|4437|4436.5|4436|4435.5|1899
1636039240000|2021-11-04 15:20:40|4436.5|4436|4436.5|4435.5|4437|4436.5|4436|4435.5|588
1636039250000|2021-11-04 15:20:50|4436|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|103
1636039260000|2021-11-04 15:21:00|4437|4436|4438|4436.5|4438|4437|4436.5|4436|2577
1636039270000|2021-11-04 15:21:10|4437.5|4436|4437|4436|4437.5|4436|4437|4436|551
1636039280000|2021-11-04 15:21:20|4436.5|4435.5|4436|4435.5|4436.5|4436|4436|4435.5|1271
1636039290000|2021-11-04 15:21:30|4436.5|4436|4436.5|4435.5|4437.5|4436.5|4436.5|4435.5|1154
1636039300000|2021-11-04 15:21:40|4437|4436|4439|4437.5|4439|4437.5|4436.5|4435.5|2742
1636039310000|2021-11-04 15:21:50|4438.5|4437|4437.5|4437|4438.5|4437.5|4437.5|4436.5|360
1636039320000|2021-11-04 15:22:00|||||||||51
1636039330000|2021-11-04 15:22:10|4437|4436.5|4437.5|4436.5|4437.5|4437|4437|4436.5|1755
1636039340000|2021-11-04 15:22:20|4437|4436|4436.5|4435.5|4437|4436|4436.5|4435.5|811
1636039350000|2021-11-04 15:22:30|4436|4435|4435.5|4434.5|4437|4436.5|4435|4434.5|4862
1636039360000|2021-11-04 15:22:40|4435|4434|4435|4434|4435|4434|4434.5|4434|92
1636039380000|2021-11-04 15:23:00|4435.5|4434.5|4435|4434.5|4435.5|4434.5|4435|4434.5|1402
1636039390000|2021-11-04 15:23:10|4434.5|4434|4435.5|4435|4435.5|4435|4434|4433.5|2659
1636039400000|2021-11-04 15:23:20|4435|4434.5|4435|4434|4435|4434.5|4435|4434|103
1636039410000|2021-11-04 15:23:30|4434.5|4433.5|4435.5|4434.5|4435.5|4435|4434.5|4433.5|971
1636039420000|2021-11-04 15:23:40|4436|4435|4436|4435|4436|4435.5|4436|4435|754
1636039430000|2021-11-04 15:23:50|4435.5|4434.5|4435.5|4434.5|4436|4435|4435|4434.5|825
1636039440000|2021-11-04 15:24:00|4436|4435|4435.5|4434.5|4436|4435.5|4435.5|4434.5|613
1636039450000|2021-11-04 15:24:10|4435|4434|4435|4434|4435.5|4434.5|4434.5|4434|534
1636039460000|2021-11-04 15:24:20|4435.5|4434.5|4435|4434|4436|4435|4435|4434|1615
1636039470000|2021-11-04 15:24:30|||||||||127
1636039480000|2021-11-04 15:24:40|4435.5|4434.5|4436.5|4436|4437|4436|4435.5|4434.5|1009
1636039490000|2021-11-04 15:24:50|4437|4436.5|4438|4437|4438|4437|4437|4436.5|1421
1636039500000|2021-11-04 15:25:00|4438.5|4436.5|4438.5|4437.5|4438.5|4438|4438|4436.5|1569
1636039510000|2021-11-04 15:25:10|4438|4437|4438|4437|4438|4437|4437.5|4437|1001
1636039520000|2021-11-04 15:25:20|4437.5|4436.5|4436|4435|4437.5|4436.5|4436|4435|843
1636039530000|2021-11-04 15:25:30||4435.5||4435||4435.5||4435|241
1636039540000|2021-11-04 15:25:40|4435.5|4434.5|4435.5|4435|4435.5|4435|4435.5|4434.5|364
1636039550000|2021-11-04 15:25:50|4435|4434.5|4435.5|4435|4436|4435.5|4434.5|4433.5|2872
1636039560000|2021-11-04 15:26:00|4436||4436||4436||4436||184
1636039570000|2021-11-04 15:26:10|||||||||99
1636039580000|2021-11-04 15:26:20|||||||||156
1636039590000|2021-11-04 15:26:30|4435.5|4435.5|4437|4436|4437|4436.5|4435.5|4435|1550
1636039600000|2021-11-04 15:26:40|4437.5|4436.5|4437|4436.5|4438|4437|4437|4436|1319
1636039610000|2021-11-04 15:26:50|4436.5|4436|4436.5|4435.5|4437|4436|4436|4435|693
1636039620000|2021-11-04 15:27:00|4437|4436|4437|4436.5|4437.5|4437|4437|4435.5|2444
1636039630000|2021-11-04 15:27:10||4436||4436||4436||4436|0
1636039640000|2021-11-04 15:27:20|4437.5|4436.5|4438|4437.5|4438|4437.5|4437|4436|2421
1636039650000|2021-11-04 15:27:30|4438.5|4438|4437.5|4436|4438.5|4438|4437|4436|1475
1636039660000|2021-11-04 15:27:40|4437|4436.5|4436.5|4435.5|4437|4436.5|4435.5|4434.5|1478
1636039670000|2021-11-04 15:27:50|4436|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|465
1636039680000|2021-11-04 15:28:00|4436||4436.5||4436.5||4436||474
1636039690000|2021-11-04 15:28:10|||||||||1
1636039700000|2021-11-04 15:28:20|4437|4436|4437.5|4437|4438|4437.5|4437|4436|1847
1636039710000|2021-11-04 15:28:30|4437|4436.5|4437|4436|4437|4436.5|4437|4436|590
1636039720000|2021-11-04 15:28:40|4436.5|4435.5|4435|4434.5|4436.5|4435.5|4435|4434|4913
1636039730000|2021-11-04 15:28:50|4435.5|4435|4436.5|4435.5|4436.5|4436|4435.5|4435|340
1636039740000|2021-11-04 15:29:00|4437|4436|4439|4438.5|4439|4438.5|4436.5|4436|3068
1636039750000|2021-11-04 15:29:10|4439.5|4438|4441|4439.5|4441|4439.5|4439|4438|1404
1636039760000|2021-11-04 15:29:20|4441.5|4440|4441|4440|4441.5|4441|4440.5|4439.5|1045
1636039770000|2021-11-04 15:29:30||4440.5||4440||4440.5||4440|130
1636039780000|2021-11-04 15:29:40|4441.5|4440.5|4440.5|4440|4441.5|4440.5|4440.5|4440|1399
1636039790000|2021-11-04 15:29:50|4441|4440.5|4441|4440|4441|4440.5|4441|4440|24
1636039800000|2021-11-04 15:30:00|4440.5|4439.5|4441.5|4440.5|4441.5|4441|4439.5|4438.5|2361
1636039810000|2021-11-04 15:30:10|4441|4440|4440|4439|4441.5|4440.5|4440|4439|1640
1636039820000|2021-11-04 15:30:20|4439.5|4439.5|4439.5|4438.5|4440|4439.5|4439|4438.5|849
1636039830000|2021-11-04 15:30:30|4439|4438|4438|4437|4439.5|4438|4437|4436|7160
1636039840000|2021-11-04 15:30:40|4437.5|4436.5|4438.5|4437.5|4438.5|4437.5|4437.5|4436.5|466
1636039850000|2021-11-04 15:30:50|4439|4438|4440|4439|4440|4439|4438.5|4437.5|2303
1636039860000|2021-11-04 15:31:00|4439.5|4439.5|4440|4439|4440.5|4439.5|4439.5|4439|1449
1636039870000|2021-11-04 15:31:10|4440.5|4439.5|4441|4439.5|4441|4440|4440|4439.5|589
1636039880000|2021-11-04 15:31:20|4440.5|4440|4440.5|4439.5|4440.5|4440.5|4440.5|4439.5|27
1636039890000|2021-11-04 15:31:30|||||||||4
1636039900000|2021-11-04 15:31:40|4440|4440|4440.5|4439.5|4440.5|4440|4440|4439.5|45
1636039910000|2021-11-04 15:31:50|4440||4440||4440||4440||0
1636039920000|2021-11-04 15:32:00|4439.5|4439|4440|4439.5|4440|4439.5|4439.5|4439|572
1636039930000|2021-11-04 15:32:10|4440.5|4439|4440|4439|4440.5|4439|4439.5|4439|927
1636039940000|2021-11-04 15:32:20|4439.5|4438.5|4439.5|4439|4440|4439|4439|4438.5|4686
1636039950000|2021-11-04 15:32:30|4440|4439.5|4440.5|4439.5|4440.5|4440|4439.5|4439|1664
1636039960000|2021-11-04 15:32:40|4441|4440|4442|4441|4442|4441|4441|4440|758
1636039970000|2021-11-04 15:32:50|4441.5|4440|4441.5|4440.5|4441.5|4441|4441|4440|205
1636039980000|2021-11-04 15:33:00|4442|4441|4442|4441|4442|4441.5|4442|4440.5|633
1636039990000|2021-11-04 15:33:10|4441.5|4440.5|4440.5|4440|4442|4440.5|4440.5|4439|2614
1636040000000|2021-11-04 15:33:20||4439.5||4440||4440||4439.5|217
1636040020000|2021-11-04 15:33:40|4440|4439.5|4440.5|4440|4440.5|4440|4439.5|4439|2204
1636040030000|2021-11-04 15:33:50|4441|4440.5|4441|4439.5|4441|4440.5|4441|4439.5|1376
1636040040000|2021-11-04 15:34:00|4440.5|4440|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|499
1636040050000|2021-11-04 15:34:10|4440|4439|4439.5|4439|4440|4439.5|4439.5|4439|1365
1636040060000|2021-11-04 15:34:20|4440||4440||4440||4440||790
1636040070000|2021-11-04 15:34:30|4439.5|4439.5|4440|4439.5|4440.5|4440|4439.5|4439.5|338
1636040080000|2021-11-04 15:34:40|4439.5|4439|4439|4438|4440|4439|4438.5|4437.5|870
1636040090000|2021-11-04 15:34:50|4438.5|4437.5|4438|4436.5|4438.5|4437.5|4437|4436|1656
1636040100000|2021-11-04 15:35:00|4437.5||4437.5||4437.5||4437.5||168
1636040110000|2021-11-04 15:35:10|4438|4437|4437.5|4436.5|4438|4437|4437.5|4436.5|268
1636040120000|2021-11-04 15:35:20|4437|4437|4439|4437.5|4439.5|4438|4437|4436.5|1155
1636040130000|2021-11-04 15:35:30|4439.5|4438|4439.5|4438.5|4439.5|4438.5|4439|4438|366
1636040140000|2021-11-04 15:35:40|4439|4437.5|4439|4437.5|4439|4438|4439|4437.5|102
1636040150000|2021-11-04 15:35:50|4438.5|4438|4439|4438|4439|4438.5|4438.5|4438|622
1636040160000|2021-11-04 15:36:00|4439.5|4438.5|4439|4438|4439.5|4439|4439|4438|305
1636040170000|2021-11-04 15:36:10|4438.5|4437.5|4438|4437|4438.5|4437.5|4438|4437|549
1636040180000|2021-11-04 15:36:20|4437.5|4436.5|4438|4437|4438|4437|4437|4436|969
1636040190000|2021-11-04 15:36:30|4438.5|4437.5|4439|4437.5|4439|4438.5|4438|4437.5|718
1636040200000|2021-11-04 15:36:40|4438.5||4438.5||4438.5||4438.5||99
1636040210000|2021-11-04 15:36:50|4439|4438|4440|4439|4440|4439.5|4439|4438|1371
1636040220000|2021-11-04 15:37:00|||||||||97
1636040230000|2021-11-04 15:37:10|4440.5|4439.5|4441|4439.5|4441|4440|4440.5|4439.5|581
1636040240000|2021-11-04 15:37:20|4441.5|4440|4442.5|4441.5|4442.5|4441.5|4441.5|4440|1342
1636040250000|2021-11-04 15:37:30|||||||||97
1636040260000|2021-11-04 15:37:40|4443|4442|4443|4442|4443|4442.5|4443|4441.5|389
1636040270000|2021-11-04 15:37:50|4442.5|4441.5|4442|4441.5|4443|4442|4442|4441.5|3066
1636040280000|2021-11-04 15:38:00|4441.5|4441|4442|4441.5|4442|4441.5|4441.5|4441|447
1636040290000|2021-11-04 15:38:10|4442.5|4441|4442.5|4441|4442.5|4442|4442|4441|518
1636040300000|2021-11-04 15:38:20|4442||4442||4442||4442||458
1636040310000|2021-11-04 15:38:30|4442.5|4441.5|4444|4443|4444|4443.5|4442.5|4441.5|1300
1636040320000|2021-11-04 15:38:40|4443.5|4442.5|4442.5|4441.5|4443.5|4442.5|4442|4441|1215
1636040340000|2021-11-04 15:39:00|4442|4441|4442|4441|4442.5|4441.5|4441.5|4441|1142
1636040350000|2021-11-04 15:39:10|4441.5|4441.5|4442|4441|4442|4441.5|4441.5|4440.5|927
1636040360000|2021-11-04 15:39:20|4442.5|4441.5|4442.5|4441.5|4442.5|4442|4442.5|4441|562
1636040370000|2021-11-04 15:39:30|4443|4442|4443.5|4442|4443.5|4442|4443|4442|942
1636040380000|2021-11-04 15:39:40||4442.5||4442.5||4442.5||4442|124
1636040390000|2021-11-04 15:39:50|||||||||223
1636040400000|2021-11-04 15:40:00|4443|4442|4444|4443|4444|4443.5|4442.5|4442|2150
1636040410000|2021-11-04 15:40:10|4444.5|4443.5|4445|4444|4445|4444|4444.5|4443.5|738
1636040420000|2021-11-04 15:40:20|4444.5||4444.5||4444.5||4444.5||202
1636040430000|2021-11-04 15:40:30|4444|4443|4444.5|4443.5|4444.5|4444|4443.5|4443|1344
1636040440000|2021-11-04 15:40:40|4444|4444|4444.5|4443.5|4444.5|4444|4444|4443.5|564
1636040460000|2021-11-04 15:41:00|||||||||455
1636040470000|2021-11-04 15:41:10|4445|4444|4445|4444|4445|4444.5|4444.5|4443.5|1221
1636040480000|2021-11-04 15:41:20|4444.5|4443.5|4445|4444|4445|4444|4444.5|4443.5|819
1636040490000|2021-11-04 15:41:30|4445.5|4444.5|4445|4444|4445.5|4445|4445|4444|2053
1636040500000|2021-11-04 15:41:40|4445.5|4444.5|4445.5|4445|4445.5|4445|4445.5|4444|341
1636040510000|2021-11-04 15:41:50|4446|4445.5|4445.5|4445|4446|4445.5|4445.5|4445|545
1636040520000|2021-11-04 15:42:00|4446|4445.5|4447|4446.5|4448|4447.5|4446|4445.5|3458
1636040530000|2021-11-04 15:42:10|4447.5|4447|4447.5|4446.5|4448|4447|4447|4446.5|211
1636040540000|2021-11-04 15:42:20|4447||4447||4447.5||4447||0
1636040550000|2021-11-04 15:42:30|4447.5|4447|4447.5|4446.5|4447.5|4447|4447.5|4446.5|655
1636040560000|2021-11-04 15:42:40|4448|4447|4448|4447|4448|4447.5|4448|4447|418
1636040570000|2021-11-04 15:42:50|4447.5|4446.5|4446|4445|4447.5|4446.5|4446|4445|2276
1636040580000|2021-11-04 15:43:00|4445.5|4444.5|4446|4445.5|4446|4445.5|4445.5|4444.5|195
1636040590000|2021-11-04 15:43:10|4445.5|4445|4446|4445|4446|4445.5|4445.5|4445|248
1636040600000|2021-11-04 15:43:20|4446.5|4445.5|4446.5|4445.5|4447.5|4446.5|4446|4445|3279
1636040610000|2021-11-04 15:43:30|4446|4445|4448.5|4447.5|4448.5|4447.5|4446|4445|3184
1636040620000|2021-11-04 15:43:40|||||||||175
1636040630000|2021-11-04 15:43:50|4448|4447|4446|4445|4448.5|4447.5|4446|4445|2861
1636040640000|2021-11-04 15:44:00|4445.5|4444.5|4442.5|4442|4445.5|4444.5|4442.5|4442|571
1636040650000|2021-11-04 15:44:10|4442|4441.5|4443|4442|4443|4442.5|4441.5|4441|2026
1636040660000|2021-11-04 15:44:20|4442.5||4443||4443||4442.5||0
1636040670000|2021-11-04 15:44:30|4443.5|4442.5|4443.5|4442.5|4443.5|4443|4443.5|4442|477
1636040680000|2021-11-04 15:44:40||4442||4442.5||4442.5||4442|0
1636040690000|2021-11-04 15:44:50|4443|4442|4442.5|4441|4443.5|4442.5|4442|4441|1138
1636040700000|2021-11-04 15:45:00|4443|4441.5|4442.5|4441.5|4443|4442.5|4442.5|4441.5|583
1636040710000|2021-11-04 15:45:10|4443|4441|4441.5|4440.5|4443|4441|4440|4439.5|3413
1636040720000|2021-11-04 15:45:20|4441|4440|4441.5|4440|4441.5|4440.5|4441|4439.5|8
1636040730000|2021-11-04 15:45:30|4441||4441||4441||4441||210
1636040740000|2021-11-04 15:45:40||4440.5||4440.5||4440.5||4440.5|843
1636040750000|2021-11-04 15:45:50|4441.5|4441|4441|4440|4441.5|4441|4440.5|4440|2330
1636040760000|2021-11-04 15:46:00|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441|4440|1301
1636040770000|2021-11-04 15:46:10|4441|4440|4440.5|4439.5|4441|4440|4440|4439.5|1585
1636040780000|2021-11-04 15:46:20|4440|4439|4439|4438|4440.5|4439.5|4438|4437|2205
1636040790000|2021-11-04 15:46:30|4438.5||4439||4439||4438.5||124
1636040800000|2021-11-04 15:46:40|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|250
1636040810000|2021-11-04 15:46:50|4438|4437|4438|4437|4438|4437.5|4437.5|4437|583
1636040820000|2021-11-04 15:47:00|4437.5|4437.5|4439.5|4438.5|4439.5|4439|4437.5|4437|2849
1636040830000|2021-11-04 15:47:10|4439|4438|4438.5|4437.5|4439|4438|4438.5|4437|650
1636040840000|2021-11-04 15:47:20|4438|4437|4439|4438|4439|4438.5|4437.5|4436|1481
1636040850000|2021-11-04 15:47:30|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438|857
1636040870000|2021-11-04 15:47:50|4439.5|4438.5|4438.5|4437.5|4439.5|4438.5|4438.5|4437|1210
1636040880000|2021-11-04 15:48:00|4438|4437|4438|4436.5|4438|4437|4437.5|4436.5|480
1636040890000|2021-11-04 15:48:10|4437.5|4437|4439|4437.5|4439.5|4438.5|4437.5|4436.5|2111
1636040900000|2021-11-04 15:48:20|4439.5|4438|4441|4439.5|4441|4440|4439.5|4438|2144
1636040910000|2021-11-04 15:48:30|4440.5|4440|4441|4439.5|4441|4440|4440.5|4439.5|86
1636040920000|2021-11-04 15:48:40|4440.5|4440.5|4440.5|4440|4441|4440.5|4440.5|4439.5|1289
1636040930000|2021-11-04 15:48:50|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|881
1636040940000|2021-11-04 15:49:00|4441||4441.5||4441.5||4441||211
1636040970000|2021-11-04 15:49:30|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4440.5|1477
1636040990000|2021-11-04 15:49:50|4442|4441|4441|4440|4442.5|4441.5|4441|4440|1800
1636041000000|2021-11-04 15:50:00|4440.5|4439.5|4441|4439.5|4441|4439.5|4440.5|4439.5|99
1636041010000|2021-11-04 15:50:10|4440.5|4440|4441|4440|4442.5|4441|4440.5|4439.5|4120
1636041020000|2021-11-04 15:50:20|4440.5||4440.5||4441||4440.5||59
1636041030000|2021-11-04 15:50:30|4441|4440.5|4442|4441.5|4442|4441.5|4441|4440.5|1334
1636041040000|2021-11-04 15:50:40|4442.5|4441|4442|4441|4442.5|4441|4442|4441|793
1636041050000|2021-11-04 15:50:50||4441.5||4441||4441.5||4441|63
1636041060000|2021-11-04 15:51:00|||||||||142
1636041070000|2021-11-04 15:51:10|4441.5|4440.5|4441|4440|4441.5|4440.5|4441|4440|716
1636041080000|2021-11-04 15:51:20|4440.5|4439.5|4439.5|4438.5|4440.5|4439.5|4439.5|4438.5|790
1636041090000|2021-11-04 15:51:30||4439||4439||4439||4438.5|376
1636041100000|2021-11-04 15:51:40|4440|4438.5|4440|4439|4440|4439.5|4440|4438.5|430
1636041110000|2021-11-04 15:51:50|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438.5|0
1636041120000|2021-11-04 15:52:00|4440.5|4438.5|4441.5|4440.5|4441.5|4440.5|4440.5|4438.5|2478
1636041130000|2021-11-04 15:52:10|4441|4441|4441|4440|4441|4441|4441|4440|263
1636041140000|2021-11-04 15:52:20||4440.5||4440.5||4440.5||4440.5|0
1636041150000|2021-11-04 15:52:30||4440||4440||4440||4440|400
1636041170000|2021-11-04 15:52:50||4440.5||4440||4440.5||4440|248
1636041180000|2021-11-04 15:53:00|4441.5|4440.5|4442|4441|4442.5|4442|4441.5|4440|1074
1636041190000|2021-11-04 15:53:10|4441.5|4440.5|4441.5|4440.5|4442|4440.5|4441.5|4440.5|394
1636041200000|2021-11-04 15:53:20|4441|4440|4440.5|4439.5|4441|4440|4440|4439.5|1647
1636041210000|2021-11-04 15:53:30|4440|4439|4440|4439|4440|4439|4440|4439|174
1636041220000|2021-11-04 15:53:40|4440.5|4439.5|4441.5|4440|4441.5|4441|4440.5|4439.5|1450
1636041230000|2021-11-04 15:53:50|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|132
1636041240000|2021-11-04 15:54:00|||||||||113
1636041260000|2021-11-04 15:54:20|4441|4440|4440|4439.5|4441|4440|4440|4439.5|781
1636041270000|2021-11-04 15:54:30|4440.5|4440|4441|4440.5|4441|4440.5|4440.5|4440|614
1636041280000|2021-11-04 15:54:40|4440.5|4440|4441|4440|4441|4440.5|4440.5|4440|414
1636041290000|2021-11-04 15:54:50|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441.5|4440|814
1636041300000|2021-11-04 15:55:00|4441||4441.5||4441.5||4441||224
1636041310000|2021-11-04 15:55:10|4442|4441|4443|4441.5|4443|4442|4441.5|4441|993
1636041320000|2021-11-04 15:55:20|4442.5|4442|4443.5|4442.5|4444|4442.5|4442.5|4442|554
1636041330000|2021-11-04 15:55:30|4444|4443|4444|4443|4444|4443|4444|4443|0
1636041340000|2021-11-04 15:55:40||4443.5||4443||4443.5||4442.5|568
1636041350000|2021-11-04 15:55:50|4444.5|4443.5|4444.5|4443.5|4445|4444|4444.5|4443|644
1636041360000|2021-11-04 15:56:00|4444|4443|4445.5|4444.5|4445.5|4444.5|4444|4443|1463
1636041370000|2021-11-04 15:56:10|4446|4445|4446|4445|4446.5|4445.5|4446|4445|468
1636041390000|2021-11-04 15:56:30|4446.5|4445.5|4448|4446.5|4448|4447|4446.5|4445.5|1327
1636041400000|2021-11-04 15:56:40|4447.5|4447|4447.5|4446.5|4448.5|4447.5|4447.5|4446.5|548
1636041410000|2021-11-04 15:56:50|4448|4447|4448|4447|4448|4447.5|4448|4446.5|241
1636041420000|2021-11-04 15:57:00|4448.5|4447.5|4449|4448|4449|4448|4448.5|4447.5|616
1636041430000|2021-11-04 15:57:10||4448.5||4448||4448.5||4448|0
1636041440000|2021-11-04 15:57:20|4448.5|4448.5|4449|4448|4449|4448.5|4448.5|4448|389
1636041450000|2021-11-04 15:57:30|4448.5|4448.5|4450|4449|4450|4449|4448|4447|2500
1636041460000|2021-11-04 15:57:40|4450.5|4448.5|4451|4450|4451|4450|4450.5|4448.5|780
1636041470000|2021-11-04 15:57:50|4450.5|4449.5|4448|4447.5|4450.5|4449.5|4448|4447.5|4118
1636041480000|2021-11-04 15:58:00|4448.5|4448|4449|4447.5|4449.5|4448|4448.5|4447.5|556
1636041490000|2021-11-04 15:58:10|4448.5|4448|4447.5|4446.5|4448.5|4448|4447.5|4446.5|810
1636041500000|2021-11-04 15:58:20|4448|4447|4448.5|4447|4449.5|4448.5|4448|4447|1773
1636041510000|2021-11-04 15:58:30|||||||||1
1636041520000|2021-11-04 15:58:40|4448|4446.5|4447.5|4446.5|4448|4447|4447|4446.5|2354
1636041530000|2021-11-04 15:58:50|4447|4446|4447|4446|4447|4446.5|4446.5|4445.5|1835
1636041540000|2021-11-04 15:59:00|4446.5|4446.5|4448|4447.5|4448|4447.5|4446.5|4446|660
1636041550000|2021-11-04 15:59:10|||||||||467
1636041560000|2021-11-04 15:59:20|4447.5|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|1269
1636041570000|2021-11-04 15:59:30|4448|4447|4448|4447|4448|4447|4448|4446.5|470
1636041580000|2021-11-04 15:59:40|4448.5|4446.5|4448|4447|4448.5|4447|4447.5|4446.5|1305
1636041590000|2021-11-04 15:59:50||4446.5||4446.5||4446.5||4446.5|329
1636041600000|2021-11-04 16:00:00||4447||4447||4447||4447|22
1636041610000|2021-11-04 16:00:10|4448.5|4447.5|4448.5|4447.5|4448.5|4448|4448.5|4447|532
1636041620000|2021-11-04 16:00:20|4448|4447|4449.5|4448.5|4449.5|4448.5|4448|4447|1224
1636041630000|2021-11-04 16:00:30|4450|4449|4450.5|4449|4450.5|4449.5|4450|4449|257
1636041640000|2021-11-04 16:00:40||4449.5||4449.5||4449.5||4449.5|30
1636041660000|2021-11-04 16:01:00|4450|4449|4448.5|4447.5|4450|4449|4447|4446.5|4558
1636041670000|2021-11-04 16:01:10|4448|4447|4448|4447|4448.5|4447.5|4448|4447|484
1636041680000|2021-11-04 16:01:20||4447.5||4447.5||4447.5||4447|137
1636041690000|2021-11-04 16:01:30|4448.5|4448|4450|4449|4450|4449|4448.5|4447.5|1114
1636041700000|2021-11-04 16:01:40|4450.5|4449.5|4451|4450|4451|4450|4450|4449|1122
1636041710000|2021-11-04 16:01:50|4450.5||4450.5||4450.5||4450.5||70
1636041720000|2021-11-04 16:02:00|4451|4451|4451.5|4450.5|4451.5|4451|4451|4450|1063
1636041730000|2021-11-04 16:02:10||4451||4451||4451||4451|103
1636041740000|2021-11-04 16:02:20|4452.5|4451.5|4453|4452.5|4454|4452.5|4451.5|4451|41356
1636041750000|2021-11-04 16:02:30|4453.5|4453|4456|4455|4456.5|4455|4453.5|4453|821
1636041760000|2021-11-04 16:02:40|4456.5|4455.5|4456|4455|4456.5|4455.5|4456|4455|268
1636041770000|2021-11-04 16:02:50|4456.5|4455.5|4456.5|4455.5|4456.5|4455.5|4456|4455.5|250
1636041780000|2021-11-04 16:03:00|4456|4456|4456|4455|4456.5|4456|4455.5|4455|1184
1636041790000|2021-11-04 16:03:10|4456.5|4455.5|4456|4455|4456.5|4455.5|4456|4455|565
1636041800000|2021-11-04 16:03:20|4455.5|4454.5|4454.5|4453.5|4455.5|4454.5|4454.5|4453.5|1048
1636041810000|2021-11-04 16:03:30|4454|4453|4452.5|4452|4455|4454|4452.5|4452|3856
1636041820000|2021-11-04 16:03:40|4453|4451.5|4453|4451.5|4453|4452.5|4452.5|4451.5|1327
1636041830000|2021-11-04 16:03:50|4452.5|4452|4452.5|4452|4453|4452|4452|4451.5|927
1636041840000|2021-11-04 16:04:00|4452|4451.5|4452.5|4451.5|4452.5|4452|4452|4451.5|596
1636041850000|2021-11-04 16:04:10|4452|4451|4451.5|4450.5|4452|4451|4451.5|4450.5|570
1636041860000|2021-11-04 16:04:20|4451|4450|4452.5|4451.5|4452.5|4451.5|4450.5|4450|2336
1636041890000|2021-11-04 16:04:50|4452|4451|4452.5|4451.5|4452.5|4451.5|4451|4450.5|1797
1636041900000|2021-11-04 16:05:00|4453|4452|4453.5|4452.5|4453.5|4453|4453|4452|855
1636041920000|2021-11-04 16:05:20|4454|4453|4454.5|4454|4454.5|4454|4454|4453|681
1636041930000|2021-11-04 16:05:30|4455|4454.5|4456|4455|4456|4455|4455|4454.5|417
1636041940000|2021-11-04 16:05:40|4455.5|4454.5|4454|4453.5|4455.5|4454.5|4454|4453|1525
1636041950000|2021-11-04 16:05:50|||||||||84
1636041960000|2021-11-04 16:06:00|||||||||279
1636041970000|2021-11-04 16:06:10|4453.5|4453|4454|4453.5|4454|4453.5|4453.5|4453|472
1636041980000|2021-11-04 16:06:20|4454.5|4454|4454|4453|4454.5|4454|4453.5|4453|973
1636041990000|2021-11-04 16:06:30|4453.5|4452.5|4453|4452|4453.5|4452.5|4453|4452|1029
1636042000000|2021-11-04 16:06:40|4452.5|4451.5|4453|4452|4453|4452|4451.5|4451|1421
1636042020000|2021-11-04 16:07:00|4452.5||4452.5||4452.5||4452.5||232
1636042030000|2021-11-04 16:07:10|4453|4452.5|4455|4454|4455|4454.5|4453|4452.5|1560
1636042040000|2021-11-04 16:07:20|4455.5|4454.5|4456|4454.5|4456|4454.5|4455.5|4454.5|434
1636042050000|2021-11-04 16:07:30|||||||||11
1636042060000|2021-11-04 16:07:40|4455.5||4455.5||4455.5||4455.5||0
1636042070000|2021-11-04 16:07:50|4455|4454|4455|4454|4455|4454.5|4454.5|4454|784
1636042080000|2021-11-04 16:08:00|4455.5||4455||4455.5||4455||153
1636042090000|2021-11-04 16:08:10|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|550
1636042100000|2021-11-04 16:08:20|4454|4453|4454|4453|4454.5|4453|4454|4453|171
1636042110000|2021-11-04 16:08:30|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|338
1636042120000|2021-11-04 16:08:40|4453||4453||4453.5||4453||100
1636042130000|2021-11-04 16:08:50|4453.5|4453|4453.5|4452.5|4453.5|4453|4453.5|4452.5|161
1636042140000|2021-11-04 16:09:00|4453|4452|4452.5|4451.5|4453|4452.5|4452.5|4451.5|776
1636042150000|2021-11-04 16:09:10|||||||||133
1636042160000|2021-11-04 16:09:20|4452|4451|4452|4451.5|4452|4451.5|4452|4451|1125
1636042180000|2021-11-04 16:09:40|4452.5|4452|4453.5|4452.5|4453.5|4453|4452.5|4452|2691
1636042190000|2021-11-04 16:09:50|4453|4453|4453.5|4453|4453.5|4453|4453|4453|63
1636042200000|2021-11-04 16:10:00|4454|4453.5|4455|4453.5|4455|4453.5|4454|4453.5|523
1636042210000|2021-11-04 16:10:10|4454.5|4454|4455|4454|4455|4454|4454.5|4453.5|811
1636042220000|2021-11-04 16:10:20|4454.5||4454.5||4454.5||4454.5||18
1636042230000|2021-11-04 16:10:30|4454|4453.5|4453.5|4452.5|4454.5|4453.5|4453|4452.5|1393
1636042240000|2021-11-04 16:10:40||4453||4452.5||4453||4452.5|178
1636042260000|2021-11-04 16:11:00|||||||||177
1636042270000|2021-11-04 16:11:10|4453|4453|4453.5|4453|4453.5|4453|4453|4453|99
1636042280000|2021-11-04 16:11:20|4454|4452.5|4454|4453.5|4454.5|4453.5|4454|4452.5|1311
1636042290000|2021-11-04 16:11:30|4453.5|4453|4454|4453.5|4454|4453.5|4453.5|4453|236
1636042300000|2021-11-04 16:11:40|4454.5|4454|4454|4452.5|4454.5|4454|4453.5|4452.5|793
1636042310000|2021-11-04 16:11:50||4453||4453||4453||4453|8
1636042320000|2021-11-04 16:12:00|4453.5|4452.5|4452.5|4451.5|4454|4452.5|4451.5|4451|2871
1636042330000|2021-11-04 16:12:10|||||||||193
1636042340000|2021-11-04 16:12:20|||||||||419
1636042360000|2021-11-04 16:12:40|4452|4451|4451|4450|4452.5|4451|4450.5|4450|2336
1636042370000|2021-11-04 16:12:50|4451.5|4450.5|4452.5|4451.5|4452.5|4452|4451|4450|2227
1636042380000|2021-11-04 16:13:00|4453|4452|4452.5|4451.5|4453|4452.5|4451.5|4451|5530
1636042390000|2021-11-04 16:13:10|4452|4451|4452|4451|4452.5|4451.5|4451.5|4451|298
1636042400000|2021-11-04 16:13:20|4451.5|4450.5|4451.5|4450.5|4452|4450.5|4450.5|4450|1355
1636042410000|2021-11-04 16:13:30|4452||4451.5||4452||4451.5||73
1636042430000|2021-11-04 16:13:50|4452|4451|4452.5|4451.5|4452.5|4451.5|4452|4451|817
1636042460000|2021-11-04 16:14:20|4452|4451|4449.5|4448|4452.5|4451|4448.5|4448|7531
1636042470000|2021-11-04 16:14:30|4449|4448.5|4449|4448|4449|4448.5|4449|4448|199
1636042490000|2021-11-04 16:14:50|4448.5|4447.5|4447|4446|4449|4447.5|4447|4445.5|5545
1636042500000|2021-11-04 16:15:00|4446.5|4445.5|4445.5|4444.5|4446.5|4445.5|4445|4444.5|13426
1636042510000|2021-11-04 16:15:10|4446|4445|4445.5|4444.5|4446|4445.5|4445.5|4444.5|453
1636042520000|2021-11-04 16:15:20|4445|4445|4445|4444.5|4445|4445|4445|4444.5|57
1636042530000|2021-11-04 16:15:30|4444|4443.5|4443|4442|4444|4443.5|4442.5|4442|2838
1636042540000|2021-11-04 16:15:40|4443.5|4442.5|4443.5|4442.5|4443.5|4443|4443.5|4442.5|406
1636042550000|2021-11-04 16:15:50|4444|4443|4444|4443|4444|4443|4444|4443|728
1636042560000|2021-11-04 16:16:00|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443|684
1636042570000|2021-11-04 16:16:10|4444|4443|4444|4443|4444|4443|4443.5|4443|439
1636042580000|2021-11-04 16:16:20|4443.5|4442.5|4443|4442|4444|4442.5|4442.5|4442|1166
1636042590000|2021-11-04 16:16:30|||||||||111
1636042600000|2021-11-04 16:16:40|4442.5|4441.5|4442|4441.5|4443|4441.5|4442|4441.5|345
1636042610000|2021-11-04 16:16:50|4442.5|4442|4443|4442|4443|4442.5|4442.5|4442|3881
1636042620000|2021-11-04 16:17:00|4443.5|4442.5|4444|4443|4444|4443|4443.5|4442.5|891
1636042630000|2021-11-04 16:17:10|4445|4443.5|4444.5|4443.5|4445|4443.5|4444.5|4443.5|191
1636042640000|2021-11-04 16:17:20|4444||4444||4444.5||4444||79
1636042650000|2021-11-04 16:17:30|4443.5|4443|4443.5|4443|4444|4443|4443.5|4443|376
1636042660000|2021-11-04 16:17:40|||||||||181
1636042670000|2021-11-04 16:17:50|4444.5|4443.5|4442.5|4441.5|4444.5|4443.5|4442|4441.5|2268
1636042680000|2021-11-04 16:18:00|4442|4441|4441.5|4440.5|4442|4441.5|4441.5|4440|546
1636042690000|2021-11-04 16:18:10|4441|4440|4440.5|4439.5|4441|4440|4440.5|4439.5|88
1636042710000|2021-11-04 16:18:30|4440||4440||4440||4440||0
1636042720000|2021-11-04 16:18:40|||||||||46
1636042730000|2021-11-04 16:18:50|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439.5|1282
1636042740000|2021-11-04 16:19:00|||||||||388
1636042750000|2021-11-04 16:19:10|||||||||272
1636042760000|2021-11-04 16:19:20|4440.5|4440|4440|4439.5|4441|4440.5|4440|4439.5|1391
1636042770000|2021-11-04 16:19:30|4440.5|4440|4441|4440.5|4441|4440.5|4440.5|4440|677
1636042780000|2021-11-04 16:19:40|||||||||1
1636042790000|2021-11-04 16:19:50||4440||4440||4440||4440|517
1636042810000|2021-11-04 16:20:10|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441.5|4440|922
1636042820000|2021-11-04 16:20:20|4442|4441|4443.5|4442.5|4443.5|4442.5|4442|4441|2639
1636042830000|2021-11-04 16:20:30|4444|4443|4444.5|4443.5|4444.5|4443.5|4444|4443|1631
1636042840000|2021-11-04 16:20:40|4445|4444|4445|4444|4446.5|4445|4445|4443.5|1469
1636042850000|2021-11-04 16:20:50|4445.5|4444.5|4446|4445|4446|4445.5|4445|4444|847
1636042860000|2021-11-04 16:21:00|4445.5||4446||4446||4445.5||0
1636042870000|2021-11-04 16:21:10|4445.5||4446||4446||4445.5||0
1636042880000|2021-11-04 16:21:20|4446.5|4445.5|4448|4447|4448|4447.5|4446.5|4445|1528
1636042890000|2021-11-04 16:21:30|4447.5|4446.5|4447|4445.5|4447.5|4446.5|4446|4445|1642
1636042900000|2021-11-04 16:21:40|4446.5|4446.5|4447.5|4446|4447.5|4446.5|4446.5|4446|148
1636042910000|2021-11-04 16:21:50|4448|4446.5|4447.5|4447|4448|4447|4447.5|4446.5|731
1636042920000|2021-11-04 16:22:00|4448|4447.5|4448|4447|4448|4447.5|4447|4446.5|1701
1636042930000|2021-11-04 16:22:10|4447.5|4446.5|4447|4446|4447.5|4447|4446|4445|1852
1636042940000|2021-11-04 16:22:20|4447.5|4446.5|4448.5|4447|4449|4448|4447.5|4446.5|3411
1636042960000|2021-11-04 16:22:40|4448||4448||4448||4447.5||310
1636042970000|2021-11-04 16:22:50|4447.5|4446.5|4448|4447|4448.5|4447.5|4445.5|4444.5|3912
1636042980000|2021-11-04 16:23:00|4448.5|4447.5|4449|4448|4450|4449|4448.5|4447.5|4364
1636043000000|2021-11-04 16:23:20|4449.5|4448.5|4449.5|4448.5|4450.5|4449.5|4449.5|4448.5|1387
1636043010000|2021-11-04 16:23:30|4449|4448|4448.5|4448|4449.5|4448|4448.5|4448|567
1636043020000|2021-11-04 16:23:40|4449|4448.5|4449|4448|4449|4448.5|4448.5|4448|347
1636043030000|2021-11-04 16:23:50||4448.5||4448.5||4448.5||4448|250
1636043040000|2021-11-04 16:24:00|4448.5|4448|4448|4447|4449|4448|4448|4447|811
1636043050000|2021-11-04 16:24:10|4448.5|4447.5|4448.5|4447|4448.5|4447.5|4448.5|4447|164
1636043060000|2021-11-04 16:24:20|4448|4446|4447.5|4446.5|4448|4446.5|4447|4446|1075
1636043070000|2021-11-04 16:24:30|4448|4447|4447.5|4447|4448|4447.5|4447.5|4446.5|376
1636043080000|2021-11-04 16:24:40||4446.5||4446.5||4446.5||4446.5|407
1636043090000|2021-11-04 16:24:50|4447|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|586
1636043100000|2021-11-04 16:25:00|4447|4446|4445|4444.5|4447|4446|4445|4444.5|1645
1636043110000|2021-11-04 16:25:10|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|373
1636043120000|2021-11-04 16:25:20|4444|4443.5|4444|4443|4444.5|4443.5|4444|4443|1093
1636043130000|2021-11-04 16:25:30|4444.5|4443.5|4444.5|4443.5|4445|4444.5|4444.5|4443.5|2260
1636043140000|2021-11-04 16:25:40|4445|4444|4445|4444|4445|4444.5|4444.5|4444|609
1636043150000|2021-11-04 16:25:50|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|633
1636043160000|2021-11-04 16:26:00|4445|4444|4446.5|4446|4447|4446|4444.5|4444|2259
1636043170000|2021-11-04 16:26:10|4447||4447||4447||4447||281
1636043180000|2021-11-04 16:26:20|4446.5|4445.5|4447|4446|4447|4446|4445.5|4445|1658
1636043190000|2021-11-04 16:26:30|||||||||154
1636043200000|2021-11-04 16:26:40|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|1105
1636043210000|2021-11-04 16:26:50||4447||4446.5||4447||4446.5|158
1636043220000|2021-11-04 16:27:00|||||||||594
1636043230000|2021-11-04 16:27:10|||||||||105
1636043240000|2021-11-04 16:27:20|4448|4447|4447.5|4446.5|4448|4447.5|4447.5|4446.5|2102
1636043250000|2021-11-04 16:27:30|4447|4446|4446.5|4446|4447.5|4446|4446.5|4446|1281
1636043260000|2021-11-04 16:27:40|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4446|4445.5|650
1636043270000|2021-11-04 16:27:50|4446|4446|4446.5|4446|4446.5|4446|4446|4445.5|628
1636043280000|2021-11-04 16:28:00|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4446|4445.5|494
1636043290000|2021-11-04 16:28:10|4446|4445|4446|4445|4446.5|4445.5|4446|4445|1321
1636043300000|2021-11-04 16:28:20|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4446.5|4445|6094
1636043310000|2021-11-04 16:28:30|4447|4446|4446.5|4445.5|4447|4446.5|4446.5|4445.5|1595
1636043320000|2021-11-04 16:28:40|4447|4446|4446|4445|4447|4446|4446|4445|2376
1636043330000|2021-11-04 16:28:50|4445.5|4444.5|4445|4444.5|4446|4444.5|4445|4444|1160
1636043340000|2021-11-04 16:29:00|4446|4444|4446|4444.5|4446|4445|4446|4444|1331
1636043350000|2021-11-04 16:29:10|4445.5|4444|4445.5|4444.5|4446|4444.5|4445.5|4444|615
1636043360000|2021-11-04 16:29:20||4445||4445||4445||4444.5|692
1636043370000|2021-11-04 16:29:30|4445|4444.5|4445|4444|4445.5|4444.5|4444.5|4444|1051
1636043380000|2021-11-04 16:29:40|4444.5|4443.5|4445|4443.5|4446|4445|4444.5|4443.5|1685
1636043390000|2021-11-04 16:29:50|4444.5|4444|4446|4444|4446.5|4445|4444.5|4444|2901
1636099220000|2021-11-05 08:00:20|4482|4446|4452|4446|4482|4451|4450.5|4446|29273
1636099230000|2021-11-05 08:00:30|4453.5|4446.5|4455|4449|4457|4449|4452|4446.5|1131
1636099240000|2021-11-05 08:00:40|4454.5|4448.5|4456.5|4450.5|4456.5|4450.5|4452.5|4448.5|552
1636099250000|2021-11-05 08:00:50|4456|4450|4449.5|4446|4456|4450.5|4448.5|4446|1137
1636099260000|2021-11-05 08:01:00|4448.5|4445|4453.5|4451|4457|4452|4446.5|4444|2929
1636099270000|2021-11-05 08:01:10|4453|4450.5|4450|4447|4456.5|4453.5|4449.5|4447|3275
1636099280000|2021-11-05 08:01:20|4451.5|4447.5|4455|4449.5|4455|4449.5|4451.5|4447.5|854
1636099290000|2021-11-05 08:01:30|4456|4450|4452.5|4451|4458.5|4453.5|4450|4446.5|2527
1636099300000|2021-11-05 08:01:40|4452|4450.5|4452|4449.5|4452|4451|4450.5|4447.5|363
1636099310000|2021-11-05 08:01:50|4451.5|4448.5|4451.5|4450|4452.5|4450.5|4450.5|4448.5|47
1636099320000|2021-11-05 08:02:00|4452|4448.5|4455|4452|4455.5|4452|4448|4445|1689
1636099330000|2021-11-05 08:02:10|4454.5|4450|4454.5|4451|4455|4452|4452|4449|1016
1636099340000|2021-11-05 08:02:20|4454|4451.5|4458.5|4454.5|4458.5|4454.5|4453.5|4449.5|763
1636099350000|2021-11-05 08:02:30|4458|4455|4457|4454.5|4458|4455.5|4456|4451.5|377
1636099360000|2021-11-05 08:02:40|4457.5|4455|4461|4456.5|4461.5|4458.5|4457.5|4455|1622
1636099370000|2021-11-05 08:02:50|4460.5|4454.5|4460|4456.5|4460.5|4456.5|4460|4454|192
1636099380000|2021-11-05 08:03:00|4459.5|4456|4453|4447.5|4459.5|4456|4448.5|4445.5|2912
1636099390000|2021-11-05 08:03:10|4455|4448|4455|4451|4458|4452.5|4455|4448|933
1636099400000|2021-11-05 08:03:20|4457|4450.5|4457.5|4454|4458|4454|4456|4450.5|911
1636099410000|2021-11-05 08:03:30||4453.5||4453.5||4454||4453|18
1636099420000|2021-11-05 08:03:40|4457|4454|4457|4453.5|4457|4454.5|4457|4453|0
1636099430000|2021-11-05 08:03:50|4456.5|4454|4456.5|4454.5|4456.5|4454.5|4456.5|4454|33
1636099440000|2021-11-05 08:04:00|4457|4453.5|4459|4456|4459.5|4457.5|4457|4453.5|1138
1636099450000|2021-11-05 08:04:10|4459.5|4456.5|4459|4454.5|4459.5|4456.5|4458|4452.5|360
1636099460000|2021-11-05 08:04:20||4455||4455.5||4455.5||4455|0
1636099470000|2021-11-05 08:04:30|4458.5|4454.5|4455|4451.5|4458.5|4454.5|4455|4451.5|689
1636099480000|2021-11-05 08:04:40|4454.5|4450.5|4455.5|4452.5|4456|4452.5|4453.5|4449.5|179
1636099490000|2021-11-05 08:04:50|4455|4451|4454.5|4450.5|4455|4451|4454.5|4450.5|207
1636099500000|2021-11-05 08:05:00||4451||4451.5||4451.5||4451|149
1636099510000|2021-11-05 08:05:10|4454|4452|4452|4449.5|4454.5|4453|4451.5|4449.5|2392
1636099520000|2021-11-05 08:05:20|4451.5|4450|4451|4448.5|4451.5|4450|4451|4447|800
1636099530000|2021-11-05 08:05:30|4450.5|4448|4449|4445.5|4451|4448.5|4448.5|4444.5|1133
1636099540000|2021-11-05 08:05:40||4446||4446.5||4447||4446|101
1636099550000|2021-11-05 08:05:50|4448.5|4447|4450|4447|4450|4448|4448.5|4445.5|973
1636099560000|2021-11-05 08:06:00|4449.5|4447.5|4449.5|4447|4450|4449.5|4449|4447|1773
1636099570000|2021-11-05 08:06:10|4450|4447.5|4450|4448.5|4450|4448.5|4450|4447.5|389
1636099580000|2021-11-05 08:06:20|4448.5|4447|4451|4449|4451|4449|4448.5|4447|751
1636099590000|2021-11-05 08:06:30|4453.5|4449.5|4456.5|4453|4456.5|4453|4453.5|4449.5|34
1636099600000|2021-11-05 08:06:40|4457.5|4453.5|4456.5|4454.5|4459|4456|4455.5|4453|2059
1636099610000|2021-11-05 08:06:50|4456|4455|4456|4454.5|4456|4455|4456|4454.5|118
1636099620000|2021-11-05 08:07:00|4456.5|4455|4457|4454.5|4457.5|4456.5|4456|4454.5|1485
1636099630000|2021-11-05 08:07:10|4456.5|4455|4458|4456|4458|4456|4456.5|4455|128
1636099640000|2021-11-05 08:07:20|4458.5|4456.5|4457|4455|4458.5|4457|4456|4454.5|289
1636099650000|2021-11-05 08:07:30|4457.5|4454.5|4457.5|4456.5|4457.5|4456.5|4457.5|4454.5|49
1636099660000|2021-11-05 08:07:40|4457|4455|4461|4459|4462|4459.5|4457|4455|1019
1636099670000|2021-11-05 08:07:50|4462|4459.5|4461.5|4459.5|4463|4461|4461.5|4459.5|375
1636099680000|2021-11-05 08:08:00|4462|4460|4457|4454|4462|4460|4457|4453.5|637
1636099690000|2021-11-05 08:08:10|4456.5|4452.5|4455|4452.5|4456.5|4454|4455|4452|401
1636099700000|2021-11-05 08:08:20|4456|4453.5|4455.5|4454|4456.5|4454|4455.5|4453|1015
1636099710000|2021-11-05 08:08:30|4456|4454.5|4456.5|4454.5|4456.5|4454.5|4456|4454.5|26
1636099720000|2021-11-05 08:08:40|4456|4454|4459.5|4458|4460.5|4458|4456|4454|1007
1636099730000|2021-11-05 08:08:50|4459|4456.5|4458|4456|4459|4456.5|4457.5|4455|968
1636099740000|2021-11-05 08:09:00|4457.5|4455|4457.5|4454.5|4459|4457|4457.5|4454.5|6862
1636099750000|2021-11-05 08:09:10|4457|4453.5|4454.5|4451|4457|4453.5|4452|4448.5|596
1636099760000|2021-11-05 08:09:20|4454|4451.5|4454|4451.5|4454.5|4452|4453|4450|182
1636099770000|2021-11-05 08:09:30|4454.5|4452|4455.5|4453.5|4455.5|4453.5|4454.5|4452|749
1636099780000|2021-11-05 08:09:40||4454||4454.5||4454.5||4454|349
1636099790000|2021-11-05 08:09:50|4456.5|4455|4458|4456|4458.5|4456|4456.5|4454.5|7288
1636099800000|2021-11-05 08:10:00|4457|4454.5|4455|4452.5|4458|4455|4455|4452.5|784
1636099810000|2021-11-05 08:10:10|4454.5|4451.5|4455|4453|4455|4453|4454|4451.5|313
1636099820000|2021-11-05 08:10:20|4454.5|4452.5|4446|4443.5|4454.5|4452.5|4446|4442.5|1453
1636099830000|2021-11-05 08:10:30|4446.5|4444|4446.5|4444.5|4448|4446|4446|4444|1312
1636099840000|2021-11-05 08:10:40|4446|4443.5|4447|4445|4447|4445|4446|4443.5|651
1636099850000|2021-11-05 08:10:50|4446.5|4445.5|4443|4440.5|4446.5|4445.5|4438.5|4435.5|31051
1636099860000|2021-11-05 08:11:00|4442.5|4440|4442.5|4440|4442.5|4440|4440|4438.5|1993
1636099870000|2021-11-05 08:11:10|4442|4439.5|4439|4436.5|4442.5|4439.5|4439|4436.5|2942
1636099880000|2021-11-05 08:11:20|4438.5|4435.5|4442|4439.5|4443.5|4443|4438|4435.5|6303
1636099890000|2021-11-05 08:11:30|4441.5|4438.5|4440.5|4439|4441.5|4439|4440.5|4438|551
1636099900000|2021-11-05 08:11:40|4440|4438|4438|4436|4440|4438.5|4438|4435.5|345
1636099910000|2021-11-05 08:11:50|4437.5|4435.5|4435.5|4433|4437.5|4435.5|4435.5|4432.5|390
1636099920000|2021-11-05 08:12:00|4436|4433.5|4445|4443|4445|4443|4436|4433.5|4236
1636099930000|2021-11-05 08:12:10|4444.5|4442|4443.5|4441.5|4444.5|4442|4442|4440|1296
1636099940000|2021-11-05 08:12:20|4443|4441|4442.5|4440|4443.5|4441.5|4440.5|4438|2618
1636099950000|2021-11-05 08:12:30|4441.5|4438.5|4441|4439.5|4441.5|4439.5|4441|4438.5|130
1636099960000|2021-11-05 08:12:40|4440.5|4439|4435.5|4433|4440.5|4439|4435.5|4433|940
1636099970000|2021-11-05 08:12:50|4437.5|4433.5|4441|4438.5|4441.5|4438.5|4437.5|4433.5|952
1636099980000|2021-11-05 08:13:00|4440.5|4438|4439|4437|4441.5|4439.5|4439|4436.5|1973
1636099990000|2021-11-05 08:13:10|4438.5|4437.5|4437|4434|4440|4437.5|4437|4434|1139
1636100000000|2021-11-05 08:13:20|4436|4434.5|4436|4434.5|4436|4434.5|4435.5|4434.5|215
1636100010000|2021-11-05 08:13:30|4435.5|4434|4434.5|4433|4438|4436.5|4434.5|4432.5|2095
1636100020000|2021-11-05 08:13:40|4433.5|4432.5|4434|4432|4434.5|4434|4432|4430|4679
1636100030000|2021-11-05 08:13:50|4433.5|4432.5|4433.5|4431|4434.5|4433.5|4431.5|4430|3989
1636100040000|2021-11-05 08:14:00|4432|4430.5|4432|4430|4434|4432|4431.5|4428.5|6024
1636100050000|2021-11-05 08:14:10|4433|4430.5|4434.5|4432|4434.5|4433.5|4431.5|4429.5|7902
1636100060000|2021-11-05 08:14:20|4436|4432.5|4435.5|4434|4437|4435|4435.5|4432.5|778
1636100070000|2021-11-05 08:14:30|4435|4433.5|4435.5|4433.5|4435.5|4433.5|4434|4431.5|454
1636100080000|2021-11-05 08:14:40|4435|4433|4436.5|4435.5|4437.5|4437|4434.5|4432.5|5573
1636100090000|2021-11-05 08:14:50|4438|4436|4439|4437|4440.5|4440|4437.5|4435.5|4732
1636100100000|2021-11-05 08:15:00|4438.5|4436.5|4439|4437|4439|4437|4437.5|4435.5|674
1636100110000|2021-11-05 08:15:10|4439.5|4438.5|4440.5|4438.5|4440.5|4438.5|4439|4437|913
1636100120000|2021-11-05 08:15:20|4440|4438|4440|4437.5|4441.5|4439.5|4440|4437.5|333
1636100130000|2021-11-05 08:15:30|4440.5|4439.5|4441|4439|4441.5|4441|4440|4437.5|2431
1636100140000|2021-11-05 08:15:40|4440.5|4439.5|4440|4439|4440.5|4439.5|4440|4439|269
1636100150000|2021-11-05 08:15:50|4441|4439.5|4441|4439.5|4441|4439.5|4441|4439|71
1636100160000|2021-11-05 08:16:00|4440.5|4440|4441|4439.5|4441|4440|4440.5|4439.5|924
1636100190000|2021-11-05 08:16:30|4440.5|4439|4437.5|4435|4440.5|4439|4437.5|4435|1774
1636100200000|2021-11-05 08:16:40|4437|4434.5|4438|4436|4438.5|4437|4436.5|4434.5|812
1636100210000|2021-11-05 08:16:50|4438.5|4436.5|4438.5|4437|4438.5|4437|4438.5|4436.5|163
1636100220000|2021-11-05 08:17:00|4438|4436|4437.5|4435|4438.5|4436|4437|4435|288
1636100230000|2021-11-05 08:17:10|4437|4435.5|4437|4436|4437|4436|4437|4435.5|97
1636100240000|2021-11-05 08:17:20|4436.5|4435.5|4437|4435.5|4437|4435.5|4436|4435|3913
1636100250000|2021-11-05 08:17:30|4437.5|4436|4436.5|4434.5|4439.5|4438.5|4436.5|4434.5|2715
1636100260000|2021-11-05 08:17:40|4436|4434|4436.5|4434.5|4436.5|4434.5|4434|4432|2036
1636100270000|2021-11-05 08:17:50|4436|4433.5|4436|4433.5|4436|4434.5|4435.5|4433.5|0
1636100280000|2021-11-05 08:18:00|4436.5|4434|4440|4438.5|4440|4439|4436.5|4434|4963
1636100290000|2021-11-05 08:18:10|4439.5|4438|4438.5|4437|4440|4438|4438.5|4437|72
1636100300000|2021-11-05 08:18:20|4439|4437.5|4439.5|4437|4440|4437.5|4438.5|4437|185
1636100310000|2021-11-05 08:18:30|4440|4437.5|4439.5|4438|4440|4438|4439.5|4437.5|0
1636100320000|2021-11-05 08:18:40||4438.5||4438.5||4438.5||4438.5|0
1636100330000|2021-11-05 08:18:50|4440|4439|4440.5|4439|4442|4440.5|4440|4438.5|1947
1636100340000|2021-11-05 08:19:00|4440|4438.5|4439|4437|4440.5|4438.5|4438|4437|1341
1636100350000|2021-11-05 08:19:10|4440|4437.5|4440.5|4439.5|4443.5|4441|4440|4437.5|1464
1636100360000|2021-11-05 08:19:20|4441.5|4440|4441.5|4440|4441.5|4440|4440.5|4439.5|129
1636100370000|2021-11-05 08:19:30|4440.5|4439.5|4440.5|4438|4441.5|4440|4437.5|4436|3196
1636100380000|2021-11-05 08:19:40|4441|4438.5|4441.5|4440.5|4441.5|4440.5|4440.5|4438.5|928
1636100390000|2021-11-05 08:19:50|4441|4440|4445.5|4444.5|4445.5|4444.5|4441|4439.5|14616
1636100400000|2021-11-05 08:20:00|4446|4445|4445|4443.5|4447|4445.5|4444.5|4443|1425
1636100410000|2021-11-05 08:20:10|4444.5|4444|4444.5|4443|4444.5|4444|4444.5|4443|122
1636100420000|2021-11-05 08:20:20|4445|4442.5|4444.5|4442.5|4445|4442.5|4444.5|4442.5|115
1636100430000|2021-11-05 08:20:30|4445|4443|4444|4443|4445.5|4443.5|4443|4441.5|2793
1636100440000|2021-11-05 08:20:40|4444.5|4443.5|4444|4443.5|4444.5|4443.5|4444|4443|4957
1636100450000|2021-11-05 08:20:50|4444.5|4443|4447|4445.5|4447|4446|4444.5|4443|9049
1636100460000|2021-11-05 08:21:00|4446.5|4445|4445.5|4444.5|4447|4445.5|4445.5|4444.5|205
1636100470000|2021-11-05 08:21:10|4445|4445|4445.5|4444.5|4445.5|4445|4445|4444.5|513
1636100480000|2021-11-05 08:21:20|4445|4443.5|4444|4442.5|4445|4443.5|4443.5|4442|698
1636100490000|2021-11-05 08:21:30|4443.5|4442|4441.5|4439.5|4443.5|4442|4440.5|4438.5|1054
1636100500000|2021-11-05 08:21:40|4441|4439|4439.5|4438.5|4441|4439|4439.5|4438.5|572
1636100510000|2021-11-05 08:21:50|4440|4439|4441|4439.5|4441.5|4440|4439.5|4438|1225
1636100520000|2021-11-05 08:22:00|4441.5|4440|4441.5|4440|4443.5|4441.5|4441.5|4440|1920
1636100530000|2021-11-05 08:22:10|||||||||26
1636100540000|2021-11-05 08:22:20|4442|4440.5|4442|4440.5|4442|4441|4442|4440.5|461
1636100550000|2021-11-05 08:22:30|4441.5||4441.5||4441.5||4441.5||738
1636100560000|2021-11-05 08:22:40|4441|4440|4441.5|4440|4441.5|4440.5|4441|4440|928
1636100570000|2021-11-05 08:22:50|4442|4440.5|4443.5|4442|4443.5|4442|4441.5|4440.5|2743
1636100580000|2021-11-05 08:23:00|4445|4442.5|4445|4443.5|4445.5|4443.5|4444.5|4442.5|2382
1636100610000|2021-11-05 08:23:30|4445.5|4444|4446.5|4445|4446.5|4445|4445|4444|1571
1636100640000|2021-11-05 08:24:00|4445.5||4446.5||4446.5||4445.5||31
1636100650000|2021-11-05 08:24:10|||||||||143
1636100660000|2021-11-05 08:24:20|4447|4445.5|4450.5|4449|4452|4449.5|4447|4445|10517
1636100670000|2021-11-05 08:24:30|4450|4448.5|4450|4449|4450|4449|4449.5|4448.5|190
1636100680000|2021-11-05 08:24:40|4450.5|4449.5|4452.5|4451|4452.5|4451|4450|4449|1325
1636100690000|2021-11-05 08:24:50|4453.5|4451.5|4452.5|4451|4454|4453|4451.5|4451|1421
1636100700000|2021-11-05 08:25:00|4453|4451.5|4453|4451|4453.5|4451.5|4453|4451|568
1636100720000|2021-11-05 08:25:20|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|0
1636100730000|2021-11-05 08:25:30|4453|4452|4454.5|4453.5|4454.5|4453.5|4452.5|4451.5|2903
1636100740000|2021-11-05 08:25:40|4455.5|4454|4455|4454|4456|4454.5|4454.5|4453.5|476
1636100750000|2021-11-05 08:25:50|4455.5|4454.5|4455.5|4454|4456|4455.5|4455.5|4454|915
1636100760000|2021-11-05 08:26:00|4456|4454.5|4455.5|4454.5|4457.5|4456|4454.5|4454|2074
1636100780000|2021-11-05 08:26:20|4456|4455|4458|4456.5|4459|4456.5|4456|4454|9380
1636100790000|2021-11-05 08:26:30|4458.5|4457|4457|4455.5|4459.5|4458.5|4457|4455.5|6041
1636100800000|2021-11-05 08:26:40|4456.5|4454.5|4458|4456.5|4458|4456.5|4456.5|4454.5|1160
1636100810000|2021-11-05 08:26:50||4457||4457||4457.5||4456.5|318
1636100820000|2021-11-05 08:27:00|4458.5|4457.5|4458|4456.5|4459|4457.5|4457.5|4456.5|1058
1636100830000|2021-11-05 08:27:10|4458.5|4457|4457|4454.5|4458.5|4457|4456|4454.5|869
1636100840000|2021-11-05 08:27:20|4456.5|4453|4453.5|4451.5|4456.5|4454.5|4453|4451.5|622
1636100850000|2021-11-05 08:27:30|4454|4452|4453|4452|4455.5|4453|4452|4450|2478
1636100860000|2021-11-05 08:27:40|4452.5|4451.5|4452.5|4451.5|4453|4452|4452.5|4451.5|312
1636100870000|2021-11-05 08:27:50|4452|4451|4450|4448.5|4452|4451|4449.5|4447.5|1064
1636100880000|2021-11-05 08:28:00|4449.5|4448|4449.5|4448|4449.5|4448|4449.5|4448|8
1636100890000|2021-11-05 08:28:10|4449|4447|4449|4447.5|4449.5|4448|4448.5|4447|296
1636100900000|2021-11-05 08:28:20|4448.5|4448|4449|4447.5|4449|4448|4448|4447|929
1636100910000|2021-11-05 08:28:30|4448.5|4447|4448.5|4447|4448.5|4447|4447|4445.5|2362
1636100920000|2021-11-05 08:28:40|4449|4447.5|4448.5|4447|4449.5|4448|4447.5|4446.5|2286
1636100930000|2021-11-05 08:28:50|4448|4447.5|4449|4447|4450|4448.5|4448|4447|3241
1636100940000|2021-11-05 08:29:00|4449.5|4447.5|4450|4448.5|4450.5|4449.5|4449.5|4447|18318
1636100950000|2021-11-05 08:29:10|4449.5|4449|4450|4449|4450|4449|4449.5|4449|643
1636100960000|2021-11-05 08:29:20|4450.5|4449.5|4453|4451|4454.5|4453|4450|4449|9987
1636100970000|2021-11-05 08:29:30|4452.5|4450|4452|4450|4452.5|4450|4452|4450|492
1636100980000|2021-11-05 08:29:40|4451.5|4450.5|4453|4452|4455|4453|4451.5|4450.5|5369
1636100990000|2021-11-05 08:29:50|4452.5|4451.5|4450.5|4449.5|4452.5|4451.5|4450.5|4449.5|477
1636101000000|2021-11-05 08:30:00|4451|4449|4452|4450|4452.5|4451|4451|4449|932
1636101010000|2021-11-05 08:30:10|||||||||3
1636101020000|2021-11-05 08:30:20|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450|88
1636101030000|2021-11-05 08:30:30|4451|4450|4451.5|4450|4452|4451|4451|4450|769
1636101040000|2021-11-05 08:30:40|4452||4451.5||4452||4451.5||0
1636101060000|2021-11-05 08:31:00|4451|4449.5|4448|4446.5|4451|4450|4448|4445|2428
1636101070000|2021-11-05 08:31:10|4447.5|4446|4447|4445|4447.5|4446.5|4447|4445|1
1636101080000|2021-11-05 08:31:20|4446.5|4444.5|4444|4442.5|4446.5|4444.5|4444|4442.5|107
1636101090000|2021-11-05 08:31:30|4445|4443|4445.5|4444|4445.5|4444|4445|4443|614
1636101100000|2021-11-05 08:31:40|4446|4443.5|4445|4443.5|4446|4443.5|4444.5|4443.5|12
1636101110000|2021-11-05 08:31:50|4444.5|4444|4444.5|4443.5|4444.5|4444|4444.5|4443.5|101
1636101120000|2021-11-05 08:32:00|4444|4443|4444.5|4443|4445|4444.5|4444|4443|2292
1636101130000|2021-11-05 08:32:10|4445||4444.5||4445||4444.5||0
1636101140000|2021-11-05 08:32:20|4444|4442|4444|4442|4444.5|4443|4442.5|4441|1172
1636101150000|2021-11-05 08:32:30|4443.5|4441.5|4443|4441|4443.5|4441.5|4442|4440|107
1636101160000|2021-11-05 08:32:40|4442.5||4442||4442.5||4442||3
1636101170000|2021-11-05 08:32:50|4442.5|4441.5|4442|4440.5|4443|4441.5|4442|4440.5|903
1636101180000|2021-11-05 08:33:00|4443||4443||4443||4443||0
1636101190000|2021-11-05 08:33:10|4442.5||4442||4442.5||4442||3
1636101210000|2021-11-05 08:33:30|4442.5|4441|4443.5|4441.5|4444.5|4443|4442.5|4441|3719
1636101220000|2021-11-05 08:33:40|4442.5|4441|4442|4441|4443|4441|4442|4441|296
1636101240000|2021-11-05 08:34:00|4442.5|4441.5|4442.5|4441.5|4443.5|4441.5|4442.5|4441.5|171
1636101250000|2021-11-05 08:34:10|4442|4441|4442|4441|4442.5|4441|4442|4441|297
1636101260000|2021-11-05 08:34:20|4441.5|4440.5|4442|4440.5|4442|4440.5|4441.5|4440.5|760
1636101270000|2021-11-05 08:34:30|4441.5|4441|4442|4440.5|4442|4441|4441.5|4440.5|470
1636101280000|2021-11-05 08:34:40|4441.5|4440|4441.5|4440|4442|4441|4441|4440|3117
1636101290000|2021-11-05 08:34:50|4442|4440.5|4443.5|4442|4444.5|4442.5|4442|4440.5|960
1636101300000|2021-11-05 08:35:00|4443||4443||4443.5||4443||96
1636101310000|2021-11-05 08:35:10|4442.5||4443.5||4443.5||4442.5||150
1636101320000|2021-11-05 08:35:20||4442.5||4442||4442.5||4442|353
1636101330000|2021-11-05 08:35:30|4443|4442.5|4441.5|4440.5|4443|4442.5|4441.5|4440.5|699
1636101340000|2021-11-05 08:35:40|4442|4440|4441.5|4440|4442|4440|4441.5|4440|98
1636101350000|2021-11-05 08:35:50|4441|4440.5|4438.5|4436.5|4441.5|4440.5|4437.5|4436|1535
1636101360000|2021-11-05 08:36:00|4439|4437|4438.5|4437|4439|4437.5|4438.5|4436.5|150
1636101370000|2021-11-05 08:36:10|4439|4437.5|4438.5|4437|4439|4437.5|4438.5|4437|90
1636101380000|2021-11-05 08:36:20|4438|4436.5|4436.5|4435|4438.5|4436.5|4436.5|4434.5|1005
1636101390000|2021-11-05 08:36:30|4437.5|4435.5|4437.5|4435.5|4437.5|4436|4437.5|4435.5|71
1636101400000|2021-11-05 08:36:40|4438.5|4436|4438|4436.5|4438.5|4437.5|4438|4436|681
1636101410000|2021-11-05 08:36:50|4437.5|4436|4438|4436.5|4438|4437|4436|4434.5|4353
1636101420000|2021-11-05 08:37:00|4437.5||4437.5||4437.5||4437.5||0
1636101430000|2021-11-05 08:37:10||4436||4436||4436||4436|390
1636101440000|2021-11-05 08:37:20|4438|4436.5|4438.5|4437|4439|4437.5|4437.5|4436.5|2596
1636101450000|2021-11-05 08:37:30|4439|4437.5|4440|4438.5|4440.5|4438.5|4439|4437.5|214
1636101460000|2021-11-05 08:37:40|4440.5|4439|4441|4439.5|4441|4439.5|4440.5|4439|203
1636101470000|2021-11-05 08:37:50|4441.5|4440|4443.5|4442.5|4444.5|4442.5|4441.5|4440|356
1636101480000|2021-11-05 08:38:00|4443|4442|4442.5|4441|4443|4442|4442.5|4441|243
1636101490000|2021-11-05 08:38:10|4443.5|4441.5|4444.5|4443.5|4445.5|4443.5|4442.5|4441|415
1636101500000|2021-11-05 08:38:20|4444|4442.5|4443.5|4442.5|4444|4442.5|4443.5|4442.5|307
1636101510000|2021-11-05 08:38:30|4443|4442|4443|4442|4443|4442|4443|4442|1657
1636101520000|2021-11-05 08:38:40|4443.5|4442.5|4446.5|4444.5|4447|4445.5|4443.5|4442.5|2823
1636101530000|2021-11-05 08:38:50|4447|4445.5|4448|4446.5|4448|4446.5|4447|4445.5|1024
1636101540000|2021-11-05 08:39:00|||||||||78
1636101550000|2021-11-05 08:39:10|4447.5|4447.5|4447.5|4446|4447.5|4447.5|4447.5|4446|1041
1636101560000|2021-11-05 08:39:20||4445.5||4446||4446||4445.5|80
1636101580000|2021-11-05 08:39:40|4447||4447||4447||4447||0
1636101590000|2021-11-05 08:39:50|4446.5|4445.5|4445.5|4444|4446.5|4445.5|4445|4444|492
1636101600000|2021-11-05 08:40:00|4445|4444.5|4446.5|4445.5|4447|4445.5|4445|4444.5|269
1636101610000|2021-11-05 08:40:10|4446|4444.5|4446|4445|4446.5|4445.5|4445|4444.5|228
1636101630000|2021-11-05 08:40:30|4445.5||4446||4446||4445.5||252
1636101640000|2021-11-05 08:40:40|4446.5|4445.5|4448.5|4447.5|4448.5|4447.5|4446.5|4445|667
1636101650000|2021-11-05 08:40:50|4448|4447|4448|4447|4448|4447|4447.5|4447|109
1636101660000|2021-11-05 08:41:00|4448.5|4447.5|4450|4448.5|4450|4448.5|4448.5|4447.5|747
1636101670000|2021-11-05 08:41:10|4449.5||4450||4450||4449.5||1
1636101680000|2021-11-05 08:41:20|4450.5|4449|4452|4450.5|4453|4452|4450.5|4449|1584
1636101690000|2021-11-05 08:41:30|4451.5|4451|4452|4451|4452|4451|4450|4449|1817
1636101700000|2021-11-05 08:41:40|4451.5|4450.5|4452|4450.5|4452|4450.5|4451|4450|517
1636101710000|2021-11-05 08:41:50|4451.5|4450|4451.5|4450|4451.5|4450|4451.5|4450|0
1636101720000|2021-11-05 08:42:00|4452|4450.5|4452|4450.5|4452|4451.5|4451.5|4450.5|278
1636101730000|2021-11-05 08:42:10|4451.5|4451|4454.5|4453.5|4454.5|4453.5|4451.5|4451|1058
1636101740000|2021-11-05 08:42:20|4455|4454|4455.5|4454.5|4455.5|4454.5|4455|4454|100
1636101750000|2021-11-05 08:42:30|4456|4455|4457|4455.5|4457.5|4455.5|4456|4455|248
1636101760000|2021-11-05 08:42:40|4457.5||4457.5||4457.5||4457.5||329
1636101770000|2021-11-05 08:42:50|4457|4456|4458|4456.5|4458|4456.5|4457|4456|0
1636101780000|2021-11-05 08:43:00|4458.5||4458||4458.5||4458||0
1636101790000|2021-11-05 08:43:10|4457.5|4455.5|4455|4454.5|4458|4455.5|4454.5|4453|1279
1636101800000|2021-11-05 08:43:20|4454.5|4453.5|4455|4454|4455|4454|4454.5|4453|12
1636101810000|2021-11-05 08:43:30|4455.5|4454.5|4455|4454|4455.5|4455|4455|4454|838
1636101820000|2021-11-05 08:43:40|4454.5|4453.5|4452|4451.5|4454.5|4453.5|4452|4451.5|1598
1636101830000|2021-11-05 08:43:50|4451.5|4451|4452.5|4451|4453|4452|4451|4450.5|2140
1636101840000|2021-11-05 08:44:00|4452|4450.5|4453.5|4452|4453.5|4452|4451|4450.5|2075
1636101850000|2021-11-05 08:44:10|4453|4451.5|4449.5|4448|4453|4452|4448.5|4447|2118
1636101860000|2021-11-05 08:44:20|4450.5|4448.5|4450.5|4448.5|4450.5|4448.5|4450.5|4448.5|150
1636101870000|2021-11-05 08:44:30|4450|4449|4450|4448.5|4450|4449.5|4450|4448|243
1636101880000|2021-11-05 08:44:40||4449||4448.5||4449||4448.5|0
1636101890000|2021-11-05 08:44:50|4450.5|4449|4452.5|4450.5|4452.5|4450.5|4450.5|4449|555
1636101900000|2021-11-05 08:45:00|4452||4451.5||4452||4451.5||0
1636101910000|2021-11-05 08:45:10|4451|4450|4449.5|4448.5|4451|4450|4449.5|4448.5|472
1636101920000|2021-11-05 08:45:20|4449|4447.5|4450|4447.5|4450|4447.5|4448|4446.5|1276
1636101930000|2021-11-05 08:45:30|4449.5|4448|4450.5|4448.5|4450.5|4448.5|4449.5|4447.5|150
1636101940000|2021-11-05 08:45:40|||||||||9
1636101950000|2021-11-05 08:45:50||4449||4449.5||4449.5||4449|0
1636101960000|2021-11-05 08:46:00|4451|4450|4452.5|4450.5|4452.5|4450.5|4450.5|4450|546
1636101970000|2021-11-05 08:46:10|4452|4451|4452.5|4451|4452.5|4451|4451.5|4451|0
1636101980000|2021-11-05 08:46:20|||||||||200
1636101990000|2021-11-05 08:46:30|4453|4451.5|4453.5|4452|4453.5|4452|4451|4450|8554
1636102000000|2021-11-05 08:46:40|4453|4452.5|4450|4448.5|4453|4452.5|4450|4447.5|923
1636102010000|2021-11-05 08:46:50|4449.5|4448|4447.5|4446|4449.5|4448|4447.5|4445.5|33
1636102020000|2021-11-05 08:47:00|4447|4445.5|4444|4442.5|4447|4445.5|4444|4442|632
1636102030000|2021-11-05 08:47:10|4443.5|4442|4443|4442|4443.5|4442.5|4443|4442|882
1636102040000|2021-11-05 08:47:20|4442.5|4441.5|4442.5|4440.5|4442.5|4441.5|4442.5|4440.5|26
1636102050000|2021-11-05 08:47:30|4442|4441|4442|4441|4442.5|4441.5|4442|4440.5|13
1636102060000|2021-11-05 08:47:40|4441.5|4440.5|4439.5|4437.5|4442|4440.5|4438.5|4437|2308
1636102070000|2021-11-05 08:47:50|4440|4438|4440|4438.5|4440.5|4438.5|4439|4438|1334
1636102080000|2021-11-05 08:48:00|4440.5|4439|4440|4439|4441|4440|4440|4439|823
1636102090000|2021-11-05 08:48:10|4440.5|4439.5|4440|4439|4440.5|4439.5|4439.5|4439|173
1636102100000|2021-11-05 08:48:20|4440.5|4439.5|4441.5|4440.5|4443.5|4442.5|4440.5|4439.5|2070
1636102130000|2021-11-05 08:48:50|||||||||25
1636102140000|2021-11-05 08:49:00|4442|4441|4444|4442.5|4444|4442.5|4442|4440.5|1620
1636102160000|2021-11-05 08:49:20|4444.5|4443|4445.5|4444|4445.5|4444|4444|4443|483
1636102170000|2021-11-05 08:49:30|4444.5|4443.5|4441.5|4440|4444.5|4443.5|4441.5|4440|1386
1636102180000|2021-11-05 08:49:40|4442|4440.5|4443|4441.5|4444|4441.5|4442|4440.5|70
1636102190000|2021-11-05 08:49:50|||||||||155
1636102200000|2021-11-05 08:50:00|4443.5|4442|4446.5|4445|4446.5|4445|4443.5|4442|346
1636102210000|2021-11-05 08:50:10|4445.5|4444.5|4444.5|4443|4445.5|4444.5|4444.5|4443|156
1636102220000|2021-11-05 08:50:20|4445|4443.5|4445.5|4444|4445.5|4444|4445|4443.5|58
1636102230000|2021-11-05 08:50:30|4446|4444.5|4447|4445|4447.5|4445|4445.5|4444.5|229
1636102240000|2021-11-05 08:50:40|||||||||2
1636102250000|2021-11-05 08:50:50|4446.5|4445.5|4447|4445.5|4447|4445.5|4446.5|4445.5|14
1636102260000|2021-11-05 08:51:00|4446.5|4445|4446|4445|4447|4445.5|4444.5|4443|739
1636102270000|2021-11-05 08:51:10|4446.5|4445.5|4448.5|4447|4448.5|4447|4446.5|4445.5|104
1636102280000|2021-11-05 08:51:20|4448|4446|4446|4444|4448|4446|4446|4444|546
1636102290000|2021-11-05 08:51:30|4446.5|4444.5|4448|4446|4448.5|4447|4446.5|4444.5|530
1636102300000|2021-11-05 08:51:40|4447.5|4445|4446|4444|4447.5|4445|4446|4444|492
1636102310000|2021-11-05 08:51:50|4445.5|4444.5|4448|4446.5|4448|4446.5|4445|4444.5|355
1636102320000|2021-11-05 08:52:00|4447.5|4445.5|4447|4445.5|4447.5|4445.5|4446.5|4444.5|20
1636102340000|2021-11-05 08:52:20|||||||||1
1636102350000|2021-11-05 08:52:30|4446.5|4445|4445.5|4443|4446.5|4445|4444.5|4443|1068
1636102360000|2021-11-05 08:52:40||4443.5||4444.5||4445||4443.5|466
1636102370000|2021-11-05 08:52:50||4445||4444.5||4445||4444.5|18
1636102400000|2021-11-05 08:53:20||4445||4444.5||4445||4444.5|304
1636102420000|2021-11-05 08:53:40|4444.5|4444|4443|4441.5|4444.5|4444|4443|4441|571
1636102430000|2021-11-05 08:53:50|4444|4442|4446.5|4444.5|4446.5|4444.5|4444|4442|395
1636102440000|2021-11-05 08:54:00|4447|4445|4447|4445.5|4447|4446.5|4446.5|4445|57
1636102450000|2021-11-05 08:54:10|4446.5||4447||4447||4446.5||50
1636102460000|2021-11-05 08:54:20|4446.5||4446.5||4447||4446.5||0
1636102470000|2021-11-05 08:54:30|4446|4445|4445.5|4444.5|4446|4445|4445.5|4444.5|650
1636102480000|2021-11-05 08:54:40|4445|4445|4446|4444.5|4446|4445|4445|4444.5|147
1636102490000|2021-11-05 08:54:50||4445||4444.5||4445||4444.5|0
1636102500000|2021-11-05 08:55:00|4445.5||4445.5||4445.5||4445.5||0
1636102510000|2021-11-05 08:55:10|4445|4443.5|4445|4443.5|4445.5|4443.5|4444|4443.5|1055
1636102520000|2021-11-05 08:55:20|4444.5||4444.5||4444.5||4444.5||482
1636102530000|2021-11-05 08:55:30|4445|4444|4444.5|4443.5|4445|4444|4444.5|4443.5|100
1636102540000|2021-11-05 08:55:40|||||||||25
1636102550000|2021-11-05 08:55:50|4445|4444|4445.5|4444|4445.5|4444|4444|4443.5|599
1636102560000|2021-11-05 08:56:00|4446|4444.5|4444|4442.5|4447|4445.5|4444|4442.5|448
1636102570000|2021-11-05 08:56:10|4444.5|4443|4446|4444.5|4446|4444.5|4444.5|4443|100
1636102580000|2021-11-05 08:56:20|4446.5|4445|4446|4444.5|4446.5|4445.5|4446|4444.5|100
1636102590000|2021-11-05 08:56:30|4445.5|4444|4444|4442.5|4446|4444|4444|4442.5|1101
1636102610000|2021-11-05 08:56:50|4443.5|4443|4445|4443.5|4445|4443.5|4443.5|4443|347
1636102620000|2021-11-05 08:57:00|4444.5|4443|4444|4442.5|4444.5|4443|4444|4442.5|13
1636102630000|2021-11-05 08:57:10|4444.5|4443.5|4445|4444|4445|4444|4444.5|4443.5|351
1636102650000|2021-11-05 08:57:30|4444.5|4443.5|4444.5|4442.5|4444.5|4443.5|4444|4442.5|51
1636102660000|2021-11-05 08:57:40|4444|4441.5|4444.5|4442.5|4445|4443.5|4443.5|4441.5|697
1636102670000|2021-11-05 08:57:50|4445|4443|4445|4443.5|4445|4443.5|4445|4443|706
1636102680000|2021-11-05 08:58:00|4444.5||4444.5||4445||4444.5||292
1636102690000|2021-11-05 08:58:10|4444|4442.5|4445|4443.5|4445|4444|4444|4442.5|453
1636102700000|2021-11-05 08:58:20|4446|4444|4445|4443.5|4446|4444.5|4445|4443.5|529
1636102710000|2021-11-05 08:58:30|4445.5|4444|4447|4445.5|4447|4445.5|4445.5|4444|199
1636102720000|2021-11-05 08:58:40|4446.5|4445|4446.5|4444.5|4446.5|4445|4446.5|4444.5|355
1636102730000|2021-11-05 08:58:50|4446|4445|4446|4444.5|4446|4445|4445.5|4444.5|0
1636102750000|2021-11-05 08:59:10|4445.5|4444|4445.5|4444|4445.5|4444|4445|4444|865
1636102760000|2021-11-05 08:59:20|4446|4444.5|4447|4445.5|4447|4445.5|4446|4444.5|734
1636102770000|2021-11-05 08:59:30|4446.5||4447||4447||4446.5||0
1636102790000|2021-11-05 08:59:50|4446.5||4447||4447||4446.5||220
1636102800000|2021-11-05 09:00:00|4447.5|4446|4449|4447.5|4449|4447.5|4447.5|4446|420
1636102810000|2021-11-05 09:00:10|4448.5|4447|4448|4446.5|4448.5|4447.5|4447.5|4446.5|186
1636102830000|2021-11-05 09:00:30|||||||||245
1636102840000|2021-11-05 09:00:40|4448.5|4447|4449|4447.5|4449|4447.5|4448.5|4447|326
1636102850000|2021-11-05 09:00:50|4448.5|4446.5|4446|4444.5|4448.5|4447.5|4445.5|4444.5|823
1636102870000|2021-11-05 09:01:10|4446.5|4445|4447.5|4445.5|4447.5|4446.5|4446.5|4445|98
1636102880000|2021-11-05 09:01:20|4447|4446|4447.5|4446.5|4447.5|4446.5|4447|4446|0
1636102890000|2021-11-05 09:01:30|||||||||23
1636102900000|2021-11-05 09:01:40|4447|4446|4447|4445.5|4447|4446|4447|4445.5|165
1636102910000|2021-11-05 09:01:50||4446||4445.5||4446||4445.5|51
1636102920000|2021-11-05 09:02:00|4447.5|4446|4447.5|4446|4447.5|4446|4447|4446|1710
1636102930000|2021-11-05 09:02:10|||||||||20
1636102940000|2021-11-05 09:02:20|4448|4446.5|4447|4446|4449|4447|4446|4445.5|1717
1636102950000|2021-11-05 09:02:30|4447.5|4445.5|4447|4445.5|4447.5|4446|4446.5|4445.5|150
1636102960000|2021-11-05 09:02:40|4447.5|4446|4448|4446.5|4448|4446.5|4447|4446|418
1636102970000|2021-11-05 09:02:50|||||||||224
1636102980000|2021-11-05 09:03:00|4448.5|4447|4448.5|4447|4448.5|4447.5|4448.5|4447|80
1636103000000|2021-11-05 09:03:20|4449|4447.5|4448.5|4448|4449|4448|4448.5|4447.5|90
1636103010000|2021-11-05 09:03:30|4449|4448.5|4448.5|4447.5|4450.5|4448.5|4448.5|4447.5|2472
1636103020000|2021-11-05 09:03:40|4448|4447|4447.5|4446|4448|4447|4447.5|4446|17
1636103040000|2021-11-05 09:04:00|4447|4445.5|4444.5|4442.5|4447|4445.5|4444.5|4442.5|234
1636103060000|2021-11-05 09:04:20|4445|4443|4445|4443.5|4445|4443.5|4445|4443|84
1636103070000|2021-11-05 09:04:30|4444.5|4444|4444.5|4443.5|4445|4444|4444.5|4443|95
1636103080000|2021-11-05 09:04:40|4445|4443|4446.5|4445.5|4446.5|4445.5|4444.5|4443|450
1636103090000|2021-11-05 09:04:50|4446|4445|4446.5|4445|4446.5|4445|4446|4445|0
1636103100000|2021-11-05 09:05:00||4445.5||4445.5||4445.5||4445.5|22
1636103110000|2021-11-05 09:05:10|4446|4445|4446|4444.5|4446|4445|4444.5|4443.5|953
1636103140000|2021-11-05 09:05:40|4445.5||4445.5||4445.5||4445.5||0
1636103150000|2021-11-05 09:05:50|||||||||1
1636103160000|2021-11-05 09:06:00|4445||4445.5||4445.5||4445||0
1636103170000|2021-11-05 09:06:10|4445|4443.5|4444.5|4443.5|4445|4444|4444.5|4443|608
1636103180000|2021-11-05 09:06:20|4443.5|4443|4444|4442.5|4444.5|4443|4443.5|4442|176
1636103190000|2021-11-05 09:06:30|4444.5|4443|4443.5|4442|4444.5|4443.5|4443.5|4442|80
1636103200000|2021-11-05 09:06:40|4443|4441.5|4443|4441.5|4443|4441.5|4443|4441.5|0
1636103210000|2021-11-05 09:06:50|4442.5|4441|4444|4442.5|4444|4442.5|4442|4440.5|949
1636103220000|2021-11-05 09:07:00|4444.5|4443|4443.5|4442.5|4444.5|4443.5|4443.5|4442.5|19
1636103230000|2021-11-05 09:07:10||4443||4442.5||4443||4442.5|0
1636103240000|2021-11-05 09:07:20||4443||4443||4443||4442.5|149
1636103250000|2021-11-05 09:07:30|4444|4443.5|4444.5|4443.5|4445|4444|4444|4443|723
1636103270000|2021-11-05 09:07:50|4445|4444|4447|4445.5|4447|4446|4445|4444|188
1636103280000|2021-11-05 09:08:00|4446.5|4445|4446|4444|4448|4447|4446|4444|1218
1636103310000|2021-11-05 09:08:30|4445.5||4445||4445.5||4445||0
1636103320000|2021-11-05 09:08:40|4444.5|4444.5|4443.5|4443|4444.5|4444.5|4443.5|4443|653
1636103330000|2021-11-05 09:08:50|4444|4443.5|4445|4444|4445|4444|4444|4443.5|267
1636103340000|2021-11-05 09:09:00|4445.5|4444.5|4445|4444.5|4445.5|4444.5|4445|4444.5|676
1636103350000|2021-11-05 09:09:10|4444.5|4444|4444.5|4443|4444.5|4444|4444|4443|797
1636103360000|2021-11-05 09:09:20|||||||||44
1636103370000|2021-11-05 09:09:30|4444|4442.5|4444|4442.5|4444|4442.5|4444|4442.5|27
1636103380000|2021-11-05 09:09:40|4444.5|4443|4445.5|4444.5|4445.5|4444.5|4444.5|4443|274
1636103390000|2021-11-05 09:09:50|4445|4444|4445|4444|4445.5|4444|4445|4444|237
1636103400000|2021-11-05 09:10:00|4444.5|4443.5|4444|4442.5|4445|4443.5|4444|4442.5|310
1636103410000|2021-11-05 09:10:10|4443.5|4442|4443.5|4442.5|4443.5|4442.5|4443|4441.5|300
1636103420000|2021-11-05 09:10:20|4444.5|4443|4443.5|4441.5|4445|4443.5|4443.5|4441.5|492
1636103430000|2021-11-05 09:10:30|4444|4442|4445|4443.5|4445|4443.5|4443.5|4441.5|131
1636103450000|2021-11-05 09:10:50|4444.5||4444.5||4444.5||4444.5||0
1636103460000|2021-11-05 09:11:00||4443||4443.5||4443.5||4443|0
1636103490000|2021-11-05 09:11:30|4445.5|4444|4445.5|4444|4445.5|4445|4444.5|4444|498
1636103500000|2021-11-05 09:11:40|4446.5|4444.5|4445.5|4445|4446.5|4445|4445.5|4444.5|9
1636103510000|2021-11-05 09:11:50|4445|4444|4445.5|4444|4445.5|4444|4445|4444|618
1636103520000|2021-11-05 09:12:00||4444.5||4444.5||4444.5||4444|0
1636103540000|2021-11-05 09:12:20|4446|4445|4446.5|4445.5|4446.5|4446|4446|4444.5|1205
1636103550000|2021-11-05 09:12:30|||||||||76
1636103560000|2021-11-05 09:12:40|4447|4446|4449.5|4448.5|4449.5|4449|4447|4446|411
1636103580000|2021-11-05 09:13:00|4450|4449|4451|4450|4451.5|4450|4450|4449|229
1636103590000|2021-11-05 09:13:10|4451.5|4450.5|4452|4450.5|4452|4450.5|4451.5|4450.5|34
1636103600000|2021-11-05 09:13:20|4452.5|4451|4452|4450.5|4453|4451.5|4452|4450.5|563
1636103610000|2021-11-05 09:13:30||4451||4450.5||4451||4450.5|91
1636103620000|2021-11-05 09:13:40|4452.5|4451|4450.5|4449.5|4452.5|4452|4450.5|4449|1970
1636103630000|2021-11-05 09:13:50|4451|4450|4451.5|4451|4451.5|4451|4451|4450|522
1636103640000|2021-11-05 09:14:00|||||||||191
1636103650000|2021-11-05 09:14:10|4451|4450.5|4451|4449.5|4451|4450.5|4450.5|4449.5|999
1636103670000|2021-11-05 09:14:30|4450.5|4449|4449.5|4447.5|4450.5|4449|4449|4447.5|281
1636103680000|2021-11-05 09:14:40|4449|4448|4449|4447.5|4449.5|4448.5|4449|4447.5|6
1636103690000|2021-11-05 09:14:50|4449.5|4448|4449.5|4447.5|4449.5|4448.5|4449.5|4447.5|0
1636103710000|2021-11-05 09:15:10|||||||||122
1636103720000|2021-11-05 09:15:20|4448.5|4448|4449|4447.5|4449.5|4448.5|4448|4447.5|981
1636103730000|2021-11-05 09:15:30|4449.5|4448|4451|4450.5|4451|4450.5|4449|4448|525
1636103740000|2021-11-05 09:15:40||4450||4450||4450.5||4450|493
1636103750000|2021-11-05 09:15:50|4450.5|4449.5|4450.5|4448.5|4450.5|4449.5|4449.5|4448|932
1636103760000|2021-11-05 09:16:00||4449||4449.5||4449.5||4449|1
1636103770000|2021-11-05 09:16:10|4451|4450|4449.5|4449|4451|4450|4449.5|4449|1203
1636103780000|2021-11-05 09:16:20|4450|4449.5|4450.5|4449.5|4452.5|4452|4450|4449.5|1029
1636103790000|2021-11-05 09:16:30|4450|4449|4450|4449|4450|4449|4450|4449|539
1636103800000|2021-11-05 09:16:40|4449.5|4448.5|4448.5|4446.5|4449.5|4448.5|4448.5|4446.5|300
1636103810000|2021-11-05 09:16:50||4447||4447.5||4447.5||4447|293
1636103820000|2021-11-05 09:17:00|4448|4446.5|4448.5|4447|4448.5|4448|4448|4446.5|285
1636103830000|2021-11-05 09:17:10|4449|4448|4451.5|4450|4452|4450.5|4449|4447.5|899
1636103840000|2021-11-05 09:17:20|4451|4449.5|4451|4450|4451.5|4450|4450.5|4449.5|210
1636103850000|2021-11-05 09:17:30|4451.5|4450.5|4452|4451|4452|4451.5|4451.5|4450.5|2627
1636103860000|2021-11-05 09:17:40|||||||||476
1636103870000|2021-11-05 09:17:50|4451.5|4450.5|4451|4450|4451.5|4450.5|4451|4449.5|324
1636103880000|2021-11-05 09:18:00|4450.5|4449.5|4451|4449.5|4451|4449.5|4450.5|4449.5|1
1636103890000|2021-11-05 09:18:10||4450||4449.5||4450||4449.5|0
1636103900000|2021-11-05 09:18:20||4450||4450||4450||4450|0
1636103910000|2021-11-05 09:18:30|||||||||100
1636103940000|2021-11-05 09:19:00|||||||||2576
1636103950000|2021-11-05 09:19:10|||||||||170
1636103960000|2021-11-05 09:19:20|4450.5||4451||4451||4450.5||5
1636103990000|2021-11-05 09:19:50|||||||||218
1636104000000|2021-11-05 09:20:00|4450.5|4449.5|4450.5|4449.5|4451|4449.5|4449.5|4448.5|1233
1636104010000|2021-11-05 09:20:10|4451|4450|4450.5|4449.5|4451|4450|4450.5|4449.5|328
1636104040000|2021-11-05 09:20:40|4450|4449|4451|4450|4451|4450.5|4450|4449|407
1636104050000|2021-11-05 09:20:50|4450.5|4449.5|4451|4449.5|4451|4449.5|4450.5|4449.5|6
1636104070000|2021-11-05 09:21:10|4450.5||4451||4451||4450.5||224
1636104080000|2021-11-05 09:21:20|4450.5|4449|4450.5|4449.5|4450.5|4449.5|4450.5|4449|925
1636104090000|2021-11-05 09:21:30|4450|4449|4450|4449|4450|4449.5|4450|4449|543
1636104100000|2021-11-05 09:21:40|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|0
1636104110000|2021-11-05 09:21:50|||||||||874
1636104120000|2021-11-05 09:22:00|4450|4449|4449.5|4448|4450|4449|4449.5|4448|574
1636104130000|2021-11-05 09:22:10||4448.5||4448.5||4448.5||4448.5|0
1636104160000|2021-11-05 09:22:40|4449|4448|4449|4448|4449|4448|4449|4448|21
1636104170000|2021-11-05 09:22:50|||||||||11
1636104180000|2021-11-05 09:23:00|4446.5|4447.5|4447|4445.5|4447|4447.5|4446|4445|4177
1636104190000|2021-11-05 09:23:10|4447.5|4446|4447.5|4445.5|4448.5|4447|4447.5|4445.5|1416
1636104200000|2021-11-05 09:23:20|4447|4446|4447|4445.5|4447|4446.5|4447|4445.5|0
1636104250000|2021-11-05 09:24:10|4447.5|4446|4448.5|4447.5|4448.5|4447.5|4447.5|4446|1260
1636104260000|2021-11-05 09:24:20|4448|4447|4448.5|4447|4448.5|4447.5|4448|4446.5|1961
1636104270000|2021-11-05 09:24:30||4447.5||4447.5||4447.5||4447.5|2
1636104300000|2021-11-05 09:25:00|||||||||14
1636104310000|2021-11-05 09:25:10|4449|4448|4450.5|4449.5|4450.5|4449.5|4449|4448|674
1636104320000|2021-11-05 09:25:20|4451|4450|4450.5|4449|4451.5|4450.5|4449.5|4448.5|2352
1636104330000|2021-11-05 09:25:30|4451|4449.5|4451|4449.5|4451|4449.5|4451|4449.5|0
1636104340000|2021-11-05 09:25:40|4451.5|4450|4451|4449.5|4451.5|4450|4451|4449.5|112
1636104350000|2021-11-05 09:25:50|4451.5|4450|4449|4448|4451.5|4450|4449|4448|3739
1636104380000|2021-11-05 09:26:20|4449.5|4449|4451.5|4449.5|4451.5|4449.5|4449.5|4448.5|1039
1636104390000|2021-11-05 09:26:30||4450||4450||4450||4450|140
1636104410000|2021-11-05 09:26:50|||||||||22
1636104420000|2021-11-05 09:27:00|||||||||226
1636104430000|2021-11-05 09:27:10|4451|4450.5|4451|4450|4451|4450.5|4451|4450|472
1636104440000|2021-11-05 09:27:20|4450.5|4449.5|4449.5|4448.5|4451|4449.5|4449.5|4448.5|396
1636104450000|2021-11-05 09:27:30||4448||4448||4448||4448|10
1636104460000|2021-11-05 09:27:40||4448.5||4448||4448.5||4448|0
1636104470000|2021-11-05 09:27:50|4449|4447.5|4450|4448.5|4450.5|4449.5|4449|4447.5|569
1636104490000|2021-11-05 09:28:10|4449.5||4450||4450||4449.5||59
1636104510000|2021-11-05 09:28:30|4450.5|4449|4451|4449.5|4451|4449.5|4450.5|4449|277
1636104540000|2021-11-05 09:29:00|4451.5|4450|4450.5|4449|4451.5|4450|4450.5|4449|1049
1636104550000|2021-11-05 09:29:10|4450|4448.5|4450|4448.5|4450|4448.5|4450|4448.5|5
1636104560000|2021-11-05 09:29:20|||||||||312
1636104580000|2021-11-05 09:29:40|4449.5||4450||4450||4449.5||312
1636104590000|2021-11-05 09:29:50|||||||||218
1636104600000|2021-11-05 09:30:00|4449.5|4448|4450|4448.5|4450|4449|4448.5|4447.5|467
1636104610000|2021-11-05 09:30:10||4449||4449||4449||4448.5|25
1636104630000|2021-11-05 09:30:30|||||||||50
1636104640000|2021-11-05 09:30:40|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|26
1636104650000|2021-11-05 09:30:50|||||||||4
1636104660000|2021-11-05 09:31:00|4450|4449|4450.5|4449.5|4450.5|4449.5|4449.5|4449|495
1636104670000|2021-11-05 09:31:10||4449||4448.5||4449||4448.5|0
1636104680000|2021-11-05 09:31:20|4451.5|4449|4451.5|4450.5|4451.5|4450.5|4451.5|4449|498
1636104690000|2021-11-05 09:31:30||4451||4451||4451||4451|200
1636104700000|2021-11-05 09:31:40|||||||||20
1636104710000|2021-11-05 09:31:50|4452.5|4451.5|4453|4452|4453.5|4452|4452|4451.5|125
1636104720000|2021-11-05 09:32:00|||||||||4
1636104740000|2021-11-05 09:32:20|4454.5|4452.5|4455|4454|4455|4454|4454|4452|44
1636104750000|2021-11-05 09:32:30|4454.5|4453.5|4454|4453|4454.5|4453.5|4454|4453|223
1636104790000|2021-11-05 09:33:10|4453|4452.5|4452.5|4451|4453|4452.5|4452.5|4451|683
1636104810000|2021-11-05 09:33:30|4452||4452.5||4452.5||4452||0
1636104820000|2021-11-05 09:33:40|4452|4450.5|4451|4449.5|4452|4450.5|4451|4449.5|777
1636104840000|2021-11-05 09:34:00|||||||||154
1636104850000|2021-11-05 09:34:10||4450||4450.5||4450.5||4450|267
1636104860000|2021-11-05 09:34:20|4451.5|4450|4450|4449.5|4451.5|4450|4450|4449.5|33
1636104870000|2021-11-05 09:34:30|4450.5|4450|4451.5|4450.5|4452|4451.5|4450.5|4450|540
1636104880000|2021-11-05 09:34:40|4451|4450|4451|4449.5|4451|4450|4451|4449.5|0
1636104910000|2021-11-05 09:35:10|4451.5|4450|4452.5|4451|4452.5|4451.5|4451.5|4450|873
1636104920000|2021-11-05 09:35:20|4453|4451.5|4453|4451.5|4453.5|4452.5|4453|4451.5|872
1636104930000|2021-11-05 09:35:30|4452.5|4450.5|4452|4450.5|4453|4451|4451|4449.5|1211
1636104940000|2021-11-05 09:35:40|4452.5|4451|4452|4450.5|4452.5|4451.5|4452|4450.5|237
1636104950000|2021-11-05 09:35:50|4452.5|4451|4453|4451.5|4453|4451.5|4452.5|4451|100
1636104960000|2021-11-05 09:36:00|4452.5||4452.5||4452.5||4452.5||0
1636104970000|2021-11-05 09:36:10|||||||||104
1636104980000|2021-11-05 09:36:20|4452|4451|4451.5|4450|4452|4451|4451.5|4450|536
1636104990000|2021-11-05 09:36:30|4451||4451||4451||4451||0
1636105000000|2021-11-05 09:36:40|4451.5|4450.5|4452.5|4451.5|4452.5|4451.5|4451.5|4450|1685
1636105020000|2021-11-05 09:37:00|4453|4452|4452.5|4451.5|4453|4452.5|4452.5|4451.5|569
1636105030000|2021-11-05 09:37:10|4452|4451|4450.5|4449|4452|4451|4450.5|4449|151
1636105040000|2021-11-05 09:37:20||4449.5||4449.5||4449.5||4449.5|0
1636105050000|2021-11-05 09:37:30||4449||4449.5||4449.5||4449|22
1636105060000|2021-11-05 09:37:40|4450|4449|4450|4449|4450|4449|4450|4449|0
1636105080000|2021-11-05 09:38:00|4449.5|4448|4449|4448|4449.5|4448|4449|4447.5|1149
1636105090000|2021-11-05 09:38:10|4448.5|4447.5|4448.5|4447|4448.5|4447.5|4448|4447|234
1636105100000|2021-11-05 09:38:20|4448||4448||4448||4448||640
1636105110000|2021-11-05 09:38:30|||||||||2
1636105130000|2021-11-05 09:38:50|4447.5|4447.5|4447.5|4447|4449|4448|4447.5|4447|679
1636105140000|2021-11-05 09:39:00|||||||||8
1636105150000|2021-11-05 09:39:10|||||||||103
1636105160000|2021-11-05 09:39:20|4447|4446.5|4447.5|4446.5|4447.5|4446.5|4447|4445.5|413
1636105190000|2021-11-05 09:39:50|||||||||218
1636105210000|2021-11-05 09:40:10|4447|4446|4447|4445.5|4447.5|4446|4447|4445|64
1636105220000|2021-11-05 09:40:20|4446.5|4445|4447.5|4446|4447.5|4446.5|4446.5|4445|228
1636105230000|2021-11-05 09:40:30||4446.5||4446.5||4447||4446.5|1
1636105240000|2021-11-05 09:40:40|4448|4447|4446.5|4445|4448|4447.5|4446|4445|2582
1636105260000|2021-11-05 09:41:00|4446||4446.5||4446.5||4446||15
1636105270000|2021-11-05 09:41:10|4447|4445.5|4448|4446.5|4448|4446.5|4447|4445.5|990
1636105280000|2021-11-05 09:41:20||4447||4447||4447||4447|0
1636105290000|2021-11-05 09:41:30|4448.5|4447.5|4448.5|4447|4448.5|4447.5|4448|4447|520
1636105300000|2021-11-05 09:41:40|4449|4447.5|4449|4447.5|4449|4447.5|4448.5|4447|754
1636105310000|2021-11-05 09:41:50|4448.5||4448.5||4449||4448.5||0
1636105320000|2021-11-05 09:42:00|4449|4448|4450|4448.5|4450|4449|4449|4448|1144
1636105330000|2021-11-05 09:42:10||4449||4449||4449||4448.5|0
1636105340000|2021-11-05 09:42:20|4449.5|4448.5|4451|4449.5|4451|4450|4449.5|4448.5|3880
1636105350000|2021-11-05 09:42:30|4450.5|4449|4448.5|4447.5|4451|4449|4448|4447.5|2718
1636105360000|2021-11-05 09:42:40|4448|4448|4448.5|4447.5|4449|4448|4448|4447.5|809
1636105370000|2021-11-05 09:42:50|4448|4447|4447|4446.5|4448|4447|4447|4446.5|199
1636105380000|2021-11-05 09:43:00|4446.5|4446|4444|4442.5|4446.5|4446|4443.5|4442.5|1118
1636105390000|2021-11-05 09:43:10|4444.5|4443|4445|4443.5|4445|4443.5|4444|4442.5|305
1636105400000|2021-11-05 09:43:20|4445.5|4444|4446.5|4446|4446.5|4446|4445|4443.5|1569
1636105410000|2021-11-05 09:43:30|4446|4445.5|4444.5|4442.5|4446|4445.5|4443|4442|1699
1636105420000|2021-11-05 09:43:40||4443||4443.5||4443.5||4443|0
1636105440000|2021-11-05 09:44:00|4444||4444.5||4444.5||4444||551
1636105460000|2021-11-05 09:44:20|||||||||1
1636105470000|2021-11-05 09:44:30|4444||4444.5||4444.5||4444||607
1636105480000|2021-11-05 09:44:40|4444|4444|4443|4442|4444|4444|4443|4442|3883
1636105490000|2021-11-05 09:44:50||4442.5||4442||4442.5||4442|0
1636105500000|2021-11-05 09:45:00|4442.5||4443||4443||4442.5||100
1636105520000|2021-11-05 09:45:20|4443.5|4442.5|4444.5|4443.5|4444.5|4443.5|4443.5|4442.5|1654
1636105530000|2021-11-05 09:45:30|4444|4442.5|4444|4442.5|4444|4442.5|4444|4442.5|101
1636105550000|2021-11-05 09:45:50|4444.5|4443|4444|4443|4444.5|4443|4444|4443|337
1636105560000|2021-11-05 09:46:00|4444.5|4443.5|4445|4444|4445|4444|4444.5|4443.5|2700
1636105570000|2021-11-05 09:46:10|4444.5|4444.5|4444|4443|4445|4444.5|4444|4443|1847
1636105580000|2021-11-05 09:46:20||4443.5||4443.5||4443.5||4443.5|21
1636105590000|2021-11-05 09:46:30|4444.5||4444.5||4444.5||4444.5||175
1636105600000|2021-11-05 09:46:40|4445|4444|4446|4445|4446|4445|4444.5|4443.5|1051
1636105610000|2021-11-05 09:46:50||4445.5||4445||4445.5||4445|426
1636105620000|2021-11-05 09:47:00|4445.5|4445.5|4445.5|4444|4445.5|4445.5|4445|4444|1462
1636105630000|2021-11-05 09:47:10|4445|4443.5|4445.5|4444|4445.5|4444|4444.5|4443.5|845
1636105640000|2021-11-05 09:47:20|4445||4445||4445||4445||0
1636105670000|2021-11-05 09:47:50|4445.5|4444.5|4445.5|4445|4445.5|4445|4445.5|4444.5|238
1636105680000|2021-11-05 09:48:00|4446|4445.5|4446|4445.5|4446|4445.5|4446|4445.5|527
1636105690000|2021-11-05 09:48:10|4445.5|4445|4446|4445|4446|4445.5|4445.5|4445|140
1636105710000|2021-11-05 09:48:30|4445.5|4444.5|4445.5|4445|4446|4445|4445.5|4444.5|229
1636105720000|2021-11-05 09:48:40||4444.5||4444.5||4444.5||4444.5|109
1636105760000|2021-11-05 09:49:20|4446|4445|4446.5|4445|4446.5|4445|4446|4445|1410
1636105770000|2021-11-05 09:49:30|4447|4445.5|4449|4447.5|4449.5|4448|4447|4445.5|1129
1636105780000|2021-11-05 09:49:40|4448.5|4447|4448.5|4447.5|4448.5|4447.5|4448.5|4447|0
1636105790000|2021-11-05 09:49:50||4448||4448||4448||4448|218
1636105800000|2021-11-05 09:50:00||4447.5||4447.5||4447.5||4447.5|172
1636105810000|2021-11-05 09:50:10|4448||4448||4448||4448||0
1636105820000|2021-11-05 09:50:20|4447.5|4447|4447.5|4446|4448|4447|4447|4446|980
1636105830000|2021-11-05 09:50:30|4448|4446.5|4448|4446.5|4448.5|4447.5|4448|4446|81
1636105850000|2021-11-05 09:50:50|||||||||247
1636105870000|2021-11-05 09:51:10||4447||4446.5||4447||4446.5|0
1636105880000|2021-11-05 09:51:20|||||||||8
1636105910000|2021-11-05 09:51:50|4447.5||4448||4448||4447.5||1960
1636105940000|2021-11-05 09:52:20|||||||||34
1636105950000|2021-11-05 09:52:30|4447.5||4447.5||4447.5||4447.5||104
1636105960000|2021-11-05 09:52:40|4448|4447|4447|4446|4448.5|4448|4447|4445.5|2241
1636105980000|2021-11-05 09:53:00||4446.5||4446||4446.5||4446|251
1636105990000|2021-11-05 09:53:10|||||||||8
1636106000000|2021-11-05 09:53:20|4446.5||4446.5||4446.5||4446.5||130
1636106010000|2021-11-05 09:53:30|4447||4447||4447||4447||309
1636106020000|2021-11-05 09:53:40|4447.5|4446.5|4448|4447|4448|4447|4447.5|4446.5|336
1636106030000|2021-11-05 09:53:50|4448.5|4447.5|4448.5|4447|4448.5|4448|4448|4447|529
1636106040000|2021-11-05 09:54:00|||||||||99
1636106050000|2021-11-05 09:54:10|||||||||112
1636106060000|2021-11-05 09:54:20|4448|4446.5|4448|4446.5|4448.5|4447|4448|4446|45
1636106070000|2021-11-05 09:54:30|4448.5|4447|4448|4446.5|4448.5|4447|4448|4446.5|313
1636106080000|2021-11-05 09:54:40||4447||4447||4447||4446.5|6
1636106090000|2021-11-05 09:54:50||4446.5||4447||4447||4446.5|158
1636106110000|2021-11-05 09:55:10|4448.5|4447.5|4448.5|4447.5|4448.5|4448|4448.5|4447.5|589
1636106120000|2021-11-05 09:55:20|||||||||71
1636106140000|2021-11-05 09:55:40|4449.5|4448|4449.5|4448.5|4450|4448.5|4449|4447.5|425
1636106160000|2021-11-05 09:56:00|4450|4449|4448.5|4447|4450|4449|4448|4447|1126
1636106180000|2021-11-05 09:56:20|4449|4447.5|4448.5|4447|4449|4448.5|4448.5|4447|596
1636106190000|2021-11-05 09:56:30||4447.5||4447.5||4447.5||4447.5|0
1636106200000|2021-11-05 09:56:40|4449|4448|4449.5|4447.5|4449.5|4448|4449|4447.5|226
1636106210000|2021-11-05 09:56:50|4450|4448|4450|4448.5|4450|4448.5|4450|4448|22
1636106220000|2021-11-05 09:57:00|||||||||2
1636106230000|2021-11-05 09:57:10|||||||||11
1636106240000|2021-11-05 09:57:20|4449.5||4449.5||4450||4449.5||1
1636106250000|2021-11-05 09:57:30|||||||||22
1636106260000|2021-11-05 09:57:40|||||||||1206
1636106270000|2021-11-05 09:57:50|||||||||29
1636106280000|2021-11-05 09:58:00|4450|4449|4450|4449|4450|4449|4450|4448.5|382
1636106290000|2021-11-05 09:58:10|||||||||574
1636106300000|2021-11-05 09:58:20|4450.5|4449.5|4449.5|4449|4451|4450|4449.5|4449|4440
1636106310000|2021-11-05 09:58:30|4450|4448.5|4449.5|4448.5|4450|4448.5|4449|4448.5|1339
1636106320000|2021-11-05 09:58:40|||||||||100
1636106330000|2021-11-05 09:58:50|4450|4449|4450|4448.5|4450|4449|4449.5|4448.5|32
1636106340000|2021-11-05 09:59:00||4449||4449||4449||4449|151
1636106350000|2021-11-05 09:59:10|||||||||1
1636106360000|2021-11-05 09:59:20|4449.5|4448.5|4449|4448|4449.5|4448.5|4448.5|4448|1679
1636106370000|2021-11-05 09:59:30|4448.5|4447.5|4448|4447.5|4448.5|4447.5|4448|4447.5|312
1636106380000|2021-11-05 09:59:40|4447.5|4447|4446.5|4445|4447.5|4447|4446.5|4445|167
1636106390000|2021-11-05 09:59:50||4445.5||4445.5||4445.5||4445.5|0
1636106400000|2021-11-05 10:00:00|4447|4446|4447.5|4446.5|4448|4446.5|4447|4446|701
1636106410000|2021-11-05 10:00:10|||||||||100
1636106440000|2021-11-05 10:00:40|4447||4447.5||4447.5||4447||340
1636106450000|2021-11-05 10:00:50|||||||||1127
1636106460000|2021-11-05 10:01:00||4447||4447||4447||4446.5|758
1636106470000|2021-11-05 10:01:10|4448.5||4448.5||4448.5||4448||280
1636106480000|2021-11-05 10:01:20|4448|4446.5|4448|4446.5|4448|4446.5|4447.5|4446.5|138
1636106490000|2021-11-05 10:01:30|||||||||1578
1636106500000|2021-11-05 10:01:40||4447||4447||4447||4447|313
1636106510000|2021-11-05 10:01:50|||||||||57
1636106520000|2021-11-05 10:02:00|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4447|4446.5|627
1636106530000|2021-11-05 10:02:10|4447||4447.5||4447.5||4447||153
1636106550000|2021-11-05 10:02:30|4447|4446|4447|4445.5|4447|4446|4446|4444|573
1636106580000|2021-11-05 10:03:00|4447.5|4446|4448|4446.5|4448|4447|4447.5|4446|1209
1636106590000|2021-11-05 10:03:10|4447.5||4447.5||4447.5||4447.5||0
1636106600000|2021-11-05 10:03:20|4447|4445.5|4447.5|4445.5|4447.5|4446.5|4446.5|4445.5|301
1636106610000|2021-11-05 10:03:30|4447||4447||4447.5||4447||0
1636106620000|2021-11-05 10:03:40|||||||||71
1636106630000|2021-11-05 10:03:50|||||||||113
1636106640000|2021-11-05 10:04:00|||||||||71
1636106680000|2021-11-05 10:04:40|||||||||138
1636106700000|2021-11-05 10:05:00|4447.5|4446|4449|4448|4449|4448|4447.5|4446|1237
1636106710000|2021-11-05 10:05:10|4449.5|4448.5|4449|4447.5|4449.5|4448.5|4449|4447.5|137
1636106720000|2021-11-05 10:05:20|4449.5|4448|4450|4449|4450|4449.5|4449.5|4448|1370
1636106730000|2021-11-05 10:05:30||4449.5||4449||4449.5||4449|0
1636106740000|2021-11-05 10:05:40|4450.5|4449.5|4450|4449|4452|4450.5|4450|4449|1183
1636106750000|2021-11-05 10:05:50|4449.5|4448.5|4449.5|4448.5|4450|4449|4449|4447.5|2053
1636106760000|2021-11-05 10:06:00|4449||4449||4449||4449||74
1636106770000|2021-11-05 10:06:10|4448.5|4448|4448.5|4447|4448.5|4448|4448.5|4447|6
1636106780000|2021-11-05 10:06:20|4448|4446.5|4448|4447|4448|4447|4448|4446.5|226
1636106790000|2021-11-05 10:06:30||4447.5||4447.5||4447.5||4447.5|73
1636106800000|2021-11-05 10:06:40|4447.5|4447|4447|4446|4447.5|4447|4447|4446|308
1636106820000|2021-11-05 10:07:00|4447.5|4446.5|4448|4447|4448|4447|4447.5|4446.5|373
1636106830000|2021-11-05 10:07:10|4448.5|4447.5|4449|4448.5|4449|4448.5|4448.5|4447.5|374
1636106840000|2021-11-05 10:07:20|4450|4449|4450|4448.5|4450|4449|4449.5|4448.5|249
1636106850000|2021-11-05 10:07:30||4449||4449||4449||4449|0
1636106860000|2021-11-05 10:07:40|4449.5||4450||4450||4449.5||0
1636106870000|2021-11-05 10:07:50|4449.5||4449.5||4449.5||4449.5||0
1636106880000|2021-11-05 10:08:00||4448.5||4448.5||4448.5||4448.5|167
1636106890000|2021-11-05 10:08:10||4449||4448.5||4449||4448.5|98
1636106900000|2021-11-05 10:08:20|||||||||420
1636106910000|2021-11-05 10:08:30||4449||4448.5||4449||4448.5|57
1636106930000|2021-11-05 10:08:50|4449|4448|4448|4446.5|4449|4448|4448|4446.5|566
1636106940000|2021-11-05 10:09:00|4448.5|4447|4448.5|4447|4448.5|4447|4448.5|4447|57
1636106960000|2021-11-05 10:09:20|4448||4448||4448||4448||0
1636106970000|2021-11-05 10:09:30|||||||||35
1636107000000|2021-11-05 10:10:00|4448.5|4447.5|4449.5|4448.5|4449.5|4448.5|4448.5|4447|1724
1636107010000|2021-11-05 10:10:10|4449||4449.5||4449.5||4449||568
1636107020000|2021-11-05 10:10:20|4449|4447.5|4448.5|4447|4449|4447.5|4448.5|4447|214
1636107040000|2021-11-05 10:10:40|4448||4448||4448||4448||117
1636107050000|2021-11-05 10:10:50|||||||||49
1636107060000|2021-11-05 10:11:00|4448.5|4447.5|4448.5|4447.5|4448.5|4448|4447.5|4447|2430
1636107080000|2021-11-05 10:11:20|4449|4448|4449.5|4448.5|4449.5|4448.5|4448.5|4448|598
1636107090000|2021-11-05 10:11:30|4449|4447.5|4449|4447.5|4449|4447.5|4449|4447.5|51
1636107120000|2021-11-05 10:12:00|4448.5||4449||4449||4448.5||0
1636107140000|2021-11-05 10:12:20|4448.5||4449||4449||4448.5||112
1636107160000|2021-11-05 10:12:40|4448.5|4447|4447.5|4446.5|4448.5|4447|4447|4446|728
1636107170000|2021-11-05 10:12:50|||||||||33
1636107180000|2021-11-05 10:13:00|4447||4447.5||4447.5||4447||57
1636107190000|2021-11-05 10:13:10|4447|4446|4447|4446|4447|4446|4447|4446|62
1636107200000|2021-11-05 10:13:20|4446.5|4445.5|4446|4445|4446.5|4445.5|4446|4445|943
1636107210000|2021-11-05 10:13:30|||||||||540
1636107220000|2021-11-05 10:13:40|4445.5|4444.5|4445|4444|4445.5|4444.5|4445|4444|37
1636107240000|2021-11-05 10:14:00|||||||||622
1636107250000|2021-11-05 10:14:10|4444.5|4444.5|4445|4444|4445|4444.5|4444.5|4444|1470
1636107260000|2021-11-05 10:14:20|4445.5|4444.5|4445.5|4444.5|4446|4444.5|4445.5|4444.5|193
1636107270000|2021-11-05 10:14:30|4445|4444|4445.5|4444|4445.5|4444|4445|4444|175
1636107280000|2021-11-05 10:14:40|||||||||20
1636107290000|2021-11-05 10:14:50|4445||4445||4445||4445||50
1636107300000|2021-11-05 10:15:00|||||||||700
1636107310000|2021-11-05 10:15:10|4444.5|4443.5|4445|4443.5|4445|4443.5|4444|4442.5|755
1636107320000|2021-11-05 10:15:20|4444.5|4443|4444|4442.5|4444.5|4443|4444|4442.5|484
1636107330000|2021-11-05 10:15:30|4443.5||4443.5||4443.5||4443.5||285
1636107340000|2021-11-05 10:15:40|4443|4442|4442.5|4441.5|4443|4442|4442.5|4441.5|458
1636107350000|2021-11-05 10:15:50|||||||||80
1636107360000|2021-11-05 10:16:00|4443|4442|4444|4443|4444|4443|4442.5|4442|1393
1636107370000|2021-11-05 10:16:10|4443.5|4442|4443.5|4442|4443.5|4442|4443.5|4442|174
1636107380000|2021-11-05 10:16:20|4444|4441.5|4442.5|4441.5|4444|4441.5|4442.5|4441.5|25
1636107390000|2021-11-05 10:16:30|4443|4441|4443|4442|4443|4442|4443|4441|147
1636107400000|2021-11-05 10:16:40||4441.5||4442||4442||4441.5|0
1636107410000|2021-11-05 10:16:50|4443.5|4442.5|4444|4443|4444|4443|4443|4442|2423
1636107420000|2021-11-05 10:17:00|||||||||66
1636107430000|2021-11-05 10:17:10|||||||||200
1636107440000|2021-11-05 10:17:20|4444.5|4443.5|4446|4444.5|4446.5|4445|4444.5|4443.5|1145
1636107450000|2021-11-05 10:17:30|4445.5|4444|4446|4444|4446|4444|4445.5|4444|16
1636107460000|2021-11-05 10:17:40||4444.5||4444.5||4444.5||4444.5|0
1636107470000|2021-11-05 10:17:50||4445||4445||4445||4445|0
1636107480000|2021-11-05 10:18:00||4444.5||4445.5||4445.5||4444.5|0
1636107520000|2021-11-05 10:18:40|4446.5|4445|4447|4445.5|4447.5|4446.5|4446.5|4445|468
1636107530000|2021-11-05 10:18:50||4446||4446||4446||4446|0
1636107550000|2021-11-05 10:19:10|||||||||50
1636107560000|2021-11-05 10:19:20|4447.5|4446.5|4448|4446.5|4448|4446.5|4447.5|4446.5|688
1636107570000|2021-11-05 10:19:30|4447.5|4447|4447.5|4446.5|4448|4447|4447|4446|218
1636107580000|2021-11-05 10:19:40|4448||4448||4448||4448||0
1636107590000|2021-11-05 10:19:50|||||||||3
1636107610000|2021-11-05 10:20:10|4447.5|4445.5|4447.5|4446|4448|4447.5|4447|4445.5|599
1636107620000|2021-11-05 10:20:20|4447|4445.5|4446.5|4445|4447|4445.5|4444.5|4443|1215
1636107630000|2021-11-05 10:20:30|4447.5|4445.5|4447.5|4446|4447.5|4446|4447.5|4445.5|195
1636107650000|2021-11-05 10:20:50||4446.5||4446.5||4446.5||4446.5|1
1636107660000|2021-11-05 10:21:00||4446||4446||4446||4446|2
1636107670000|2021-11-05 10:21:10||4446.5||4447||4447||4446.5|78
1636107690000|2021-11-05 10:21:30|||||||||98
1636107700000|2021-11-05 10:21:40|4447|4446|4445|4444|4447|4446|4445|4443.5|581
1636107710000|2021-11-05 10:21:50|4445.5||4445.5||4446||4445.5||0
1636107720000|2021-11-05 10:22:00|||||||||54
1636107730000|2021-11-05 10:22:10||4444.5||4444||4445||4444|0
1636107740000|2021-11-05 10:22:20||4444.5||4444.5||4445||4444.5|292
1636107750000|2021-11-05 10:22:30|4445|4444|4445|4444|4445|4444|4445|4444|1
1636107760000|2021-11-05 10:22:40|4445.5|4445|4447|4445.5|4447|4445.5|4445.5|4444|1151
1636107770000|2021-11-05 10:22:50|||||||||1
1636107790000|2021-11-05 10:23:10|||||||||400
1636107800000|2021-11-05 10:23:20|4446.5|4446|4446.5|4445.5|4446.5|4446|4446.5|4445.5|581
1636107810000|2021-11-05 10:23:30|4447|4446|4447|4446|4447|4446|4447|4446|41
1636107820000|2021-11-05 10:23:40|4446|4445.5|4445.5|4444|4447|4445.5|4445.5|4444|1265
1636107830000|2021-11-05 10:23:50|4445||4445||4445||4445||0
1636107840000|2021-11-05 10:24:00|4445.5|4444.5|4445.5|4444|4446|4445|4445.5|4444|4081
1636107850000|2021-11-05 10:24:10|4445|4443.5|4445|4443.5|4445|4443.5|4445|4443.5|0
1636107860000|2021-11-05 10:24:20|||||||||67
1636107870000|2021-11-05 10:24:30|||||||||55
1636107880000|2021-11-05 10:24:40|4445.5|4444|4445.5|4444|4445.5|4444|4445.5|4444|500
1636107890000|2021-11-05 10:24:50|||||||||2
1636107910000|2021-11-05 10:25:10|||||||||107
1636107920000|2021-11-05 10:25:20|||||||||22
1636107930000|2021-11-05 10:25:30|4446|4444.5|4446.5|4445|4447|4445|4446|4444.5|453
1636107940000|2021-11-05 10:25:40|4446||4446||4446||4446||0
1636107960000|2021-11-05 10:26:00||4445.5||4445.5||4445.5||4445.5|0
1636107970000|2021-11-05 10:26:10|4446.5|4445|4446|4444.5|4446.5|4445|4445|4444|865
1636107980000|2021-11-05 10:26:20||4445||4445||4445||4445|96
1636108020000|2021-11-05 10:27:00|4445.5|4444.5|4445.5|4444.5|4445.5|4444.5|4445.5|4444.5|180
1636108030000|2021-11-05 10:27:10|||||||||1
1636108040000|2021-11-05 10:27:20|||||||||103
1636108060000|2021-11-05 10:27:40|||||||||12
1636108070000|2021-11-05 10:27:50|||||||||1
1636108080000|2021-11-05 10:28:00|4446|4445|4446.5|4445.5|4446.5|4445.5|4446|4445|736
1636108090000|2021-11-05 10:28:10|4446|4445|4446|4445|4446.5|4445|4445.5|4445|22
1636108100000|2021-11-05 10:28:20|4445.5|4444.5|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|466
1636108110000|2021-11-05 10:28:30|4445|4443|4444|4443|4445|4443|4443.5|4443|47
1636108130000|2021-11-05 10:28:50|4443.5|4442.5|4443.5|4442.5|4443.5|4442.5|4443|4442.5|427
1636108140000|2021-11-05 10:29:00|4444|4442|4443|4441.5|4444|4442|4441|4440|4197
1636108150000|2021-11-05 10:29:10|||||||||586
1636108160000|2021-11-05 10:29:20|4442.5|4441|4441.5|4440|4442.5|4441.5|4441.5|4440|14456
1636108170000|2021-11-05 10:29:30|4441|4439.5|4441|4439.5|4441|4439.5|4440.5|4439|265
1636108180000|2021-11-05 10:29:40|4440.5|4439|4441|4439.5|4441|4439.5|4440.5|4439|70
1636108190000|2021-11-05 10:29:50|4440.5|4439|4441|4440|4441|4440|4440|4438.5|1475
1636108200000|2021-11-05 10:30:00|4442|4440.5|4441|4440|4442|4440.5|4441|4440|1159
1636108210000|2021-11-05 10:30:10|4440.5|4438.5|4440|4439|4440.5|4439|4440|4438.5|115
1636108220000|2021-11-05 10:30:20|||||||||134
1636108230000|2021-11-05 10:30:30|4440.5|4439.5|4440|4439|4441|4440|4440|4439|51
1636108240000|2021-11-05 10:30:40|4439.5|4438.5|4436.5|4435.5|4440|4438.5|4436.5|4435.5|6738
1636108250000|2021-11-05 10:30:50|4436|4435|4436|4435|4436|4435|4433.5|4432|4168
1636108260000|2021-11-05 10:31:00|4436.5|4435.5|4438|4436.5|4438|4437|4436.5|4435|2175
1636108270000|2021-11-05 10:31:10|4437.5||4437.5||4437.5||4437.5||0
1636108280000|2021-11-05 10:31:20|4438|4437|4438|4437|4438|4437|4437.5|4437|348
1636108290000|2021-11-05 10:31:30|4438.5|4438.5|4440|4438.5|4441.5|4439.5|4438|4436.5|9846
1636108300000|2021-11-05 10:31:40|4439.5|4438|4439|4437.5|4440|4438|4439|4437.5|0
1636108310000|2021-11-05 10:31:50|4439.5|4438|4440|4438.5|4440|4438.5|4439.5|4438|150
1636108330000|2021-11-05 10:32:10|4440.5|4439|4440.5|4439|4440.5|4439.5|4440.5|4438.5|3146
1636108340000|2021-11-05 10:32:20||4439.5||4439.5||4439.5||4439.5|1
1636108350000|2021-11-05 10:32:30|||||||||240
1636108360000|2021-11-05 10:32:40|4441|4440|4441|4440|4442|4440.5|4440.5|4439.5|356
1636108370000|2021-11-05 10:32:50||4439.5||4439.5||4439.5||4439.5|28
1636108390000|2021-11-05 10:33:10|4441.5|4440|4441.5|4440|4441.5|4440|4441.5|4440|487
1636108400000|2021-11-05 10:33:20|||||||||55
1636108410000|2021-11-05 10:33:30||4441||4441||4441||4441|90
1636108420000|2021-11-05 10:33:40|4442|4441.5|4442|4441|4442.5|4442|4442|4441|412
1636108430000|2021-11-05 10:33:50|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441.5|155
1636108440000|2021-11-05 10:34:00|||||||||241
1636108450000|2021-11-05 10:34:10|4442.5|4441.5|4443|4441.5|4443|4441.5|4442|4441|898
1636108460000|2021-11-05 10:34:20|4443.5|4442|4444|4442.5|4444|4443|4443.5|4442|309
1636108490000|2021-11-05 10:34:50|4443.5|4442|4443.5|4441.5|4443.5|4442|4443.5|4441.5|0
1636108500000|2021-11-05 10:35:00|4444|4442|4442|4441|4444|4442.5|4442|4441|539
1636108510000|2021-11-05 10:35:10|4441.5|4440.5|4442|4441|4442.5|4441.5|4441.5|4440|1225
1636108520000|2021-11-05 10:35:20|||||||||113
1636108530000|2021-11-05 10:35:30|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441.5|196
1636108560000|2021-11-05 10:36:00|4443.5|4442.5|4443|4441|4444|4443|4442.5|4441|41
1636108570000|2021-11-05 10:36:10|4442.5||4442.5||4442.5||4442||57
1636108580000|2021-11-05 10:36:20|4443|4441.5|4442.5|4441|4443|4441.5|4442.5|4441|150
1636108590000|2021-11-05 10:36:30||4441.5||4441.5||4441.5||4441.5|0
1636108600000|2021-11-05 10:36:40|||||||||22
1636108610000|2021-11-05 10:36:50||4442||4442||4442||4442|0
1636108630000|2021-11-05 10:37:10|4443.5|4442.5|4443|4442|4444|4442.5|4443|4442|145
1636108650000|2021-11-05 10:37:30||4442.5||4442||4442.5||4442|0
1636108660000|2021-11-05 10:37:40|||||||||450
1636108670000|2021-11-05 10:37:50|4442.5||4442.5||4442.5||4442.5||2
1636108680000|2021-11-05 10:38:00|||||||||63
1636108690000|2021-11-05 10:38:10|4443|4441.5|4442|4440.5|4443|4441.5|4441|4439.5|1623
1636108700000|2021-11-05 10:38:20|4441.5||4442||4442||4441.5||317
1636108710000|2021-11-05 10:38:30||4441||4440.5||4441||4440.5|0
1636108720000|2021-11-05 10:38:40||4441||4441||4441||4440.5|0
1636108730000|2021-11-05 10:38:50|4441.5|4440.5|4440|4438.5|4441.5|4440.5|4440|4438.5|1145
1636108750000|2021-11-05 10:39:10|4440.5|4439|4440.5|4440|4440.5|4440|4440.5|4439|264
1636108760000|2021-11-05 10:39:20|4440|4439|4439|4437.5|4440|4439.5|4439|4437.5|277
1636108780000|2021-11-05 10:39:40|4439.5|4438|4439.5|4438.5|4439.5|4438.5|4439|4438|532
1636108790000|2021-11-05 10:39:50|4440|4438|4439.5|4438|4440|4438|4439|4437.5|63
1636108800000|2021-11-05 10:40:00|4439||4439||4439||4439||111
1636108810000|2021-11-05 10:40:10|4439.5|4438.5|4440|4438.5|4440|4439.5|4439.5|4438.5|772
1636108820000|2021-11-05 10:40:20||4438||4438.5||4438.5||4438|7
1636108850000|2021-11-05 10:40:50|4440.5|4439|4441|4439.5|4441|4439.5|4440.5|4439|59
1636108860000|2021-11-05 10:41:00|4441.5|4440|4441.5|4440|4441.5|4440.5|4441.5|4439.5|196
1636108870000|2021-11-05 10:41:10|4440.5|4440.5|4441.5|4440.5|4441.5|4441|4440.5|4440|340
1636108900000|2021-11-05 10:41:40|4441|4440|4441|4440|4441|4440|4441|4439.5|1997
1636108910000|2021-11-05 10:41:50|||||||||7
1636108930000|2021-11-05 10:42:10||4440.5||4440||4440.5||4440|414
1636108940000|2021-11-05 10:42:20|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|211
1636108950000|2021-11-05 10:42:30|||||||||381
1636108960000|2021-11-05 10:42:40||4440||4440||4440||4440|187
1636108970000|2021-11-05 10:42:50|4442|4440.5|4441.5|4440|4442|4441.5|4441.5|4440|1540
1636108980000|2021-11-05 10:43:00|||||||||46
1636109000000|2021-11-05 10:43:20|||||||||54
1636109010000|2021-11-05 10:43:30|4441|4439.5|4440|4438.5|4441|4439.5|4440|4438.5|444
1636109020000|2021-11-05 10:43:40|4439.5||4439||4440||4439||59
1636109030000|2021-11-05 10:43:50|4440|4439|4440|4439|4440|4439|4440|4439|540
1636109040000|2021-11-05 10:44:00||4438.5||4439||4439||4438.5|113
1636109050000|2021-11-05 10:44:10|4440.5||4440||4440.5||4440||402
1636109100000|2021-11-05 10:45:00|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|288
1636109110000|2021-11-05 10:45:10|||||||||47
1636109120000|2021-11-05 10:45:20||4439||4439.5||4439.5||4439|66
1636109130000|2021-11-05 10:45:30|||||||||110
1636109150000|2021-11-05 10:45:50|||||||||200
1636109170000|2021-11-05 10:46:10||4440||4440||4440||4440|0
1636109180000|2021-11-05 10:46:20|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4440.5|4440.5|469
1636109200000|2021-11-05 10:46:40|4442|4441|4442|4441|4442.5|4441.5|4442|4441|539
1636109210000|2021-11-05 10:46:50||4441.5||4441||4441.5||4441|0
1636109220000|2021-11-05 10:47:00|||||||||1
1636109230000|2021-11-05 10:47:10|4442.5|4441.5|4444.5|4443.5|4445|4443.5|4442.5|4441|1889
1636109240000|2021-11-05 10:47:20|4444|4443|4444|4443|4444|4443|4444|4443|23
1636109250000|2021-11-05 10:47:30|4443.5|4442.5|4444.5|4443|4444.5|4443|4443.5|4442.5|274
1636109260000|2021-11-05 10:47:40|||||||||3
1636109270000|2021-11-05 10:47:50|4444|4443.5|4445|4444|4445|4444|4444|4443.5|1086
1636109280000|2021-11-05 10:48:00|4444.5|4443.5|4444.5|4443.5|4444.5|4444|4444|4443.5|157
1636109300000|2021-11-05 10:48:20|4444|4443|4444.5|4443|4444.5|4443|4444|4442.5|459
1636109310000|2021-11-05 10:48:30|4445|4443.5|4444.5|4443.5|4445|4444|4444.5|4443|216
1636109320000|2021-11-05 10:48:40|||||||||12
1636109330000|2021-11-05 10:48:50||4444||4444||4444||4444|16
1636109340000|2021-11-05 10:49:00|4445|4444.5|4446|4445|4446|4445|4444.5|4444|537
1636109350000|2021-11-05 10:49:10|||||||||7
1636109360000|2021-11-05 10:49:20|4445.5||4446||4446||4445.5||38
1636109380000|2021-11-05 10:49:40|4446.5|4445.5|4446.5|4446|4446.5|4446|4446.5|4445|207
1636109390000|2021-11-05 10:49:50|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4446|4445.5|306
1636109400000|2021-11-05 10:50:00|4446|4445|4445.5|4444|4446|4445|4445|4444|941
1636109410000|2021-11-05 10:50:10|4446|4444.5|4445.5|4444|4446|4445|4445.5|4444|124
1636109430000|2021-11-05 10:50:30|||||||||55
1636109440000|2021-11-05 10:50:40|4445||4445.5||4445.5||4445||0
1636109460000|2021-11-05 10:51:00|4446|4444.5|4446.5|4445|4446.5|4445|4446|4444|252
1636109470000|2021-11-05 10:51:10|4446|4444.5|4446|4445|4446|4445|4445|4444|189
1636109480000|2021-11-05 10:51:20||4445.5||4445.5||4445.5||4445.5|0
1636109490000|2021-11-05 10:51:30|4445.5|4445|4445.5|4445|4445.5|4445|4445|4444|956
1636109500000|2021-11-05 10:51:40|4446|4445.5|4446|4445|4446|4445.5|4446|4445|63
1636109510000|2021-11-05 10:51:50|4446.5|4445.5|4446|4445|4446.5|4445.5|4446|4445|204
1636109520000|2021-11-05 10:52:00|4445.5|4444.5|4444.5|4443|4445.5|4444.5|4444.5|4443|860
1636109530000|2021-11-05 10:52:10|4445|4443.5|4444.5|4443.5|4445|4444|4444.5|4443|635
1636109540000|2021-11-05 10:52:20|4445|4444|4445.5|4444|4445.5|4444.5|4445|4444|323
1636109550000|2021-11-05 10:52:30||4444.5||4444||4444.5||4444|0
1636109560000|2021-11-05 10:52:40|4446|4444.5|4446|4445|4446|4445|4446|4444.5|161
1636109570000|2021-11-05 10:52:50|4446.5|4445.5|4446.5|4445|4446.5|4446|4446.5|4445|175
1636109580000|2021-11-05 10:53:00||4445.5||4445||4446||4445|0
1636109620000|2021-11-05 10:53:40||4445.5||4445.5||4445.5||4445.5|45
1636109630000|2021-11-05 10:53:50|4447.5|4446|4447.5|4446|4447.5|4446.5|4447|4446|101
1636109640000|2021-11-05 10:54:00|4448|4446.5|4447.5|4446.5|4448|4447|4447.5|4446|606
1636109650000|2021-11-05 10:54:10|4448|4447|4448|4447|4448|4447.5|4448|4447|290
1636109660000|2021-11-05 10:54:20|4449|4447.5|4449|4448|4449.5|4448|4449|4447.5|7
1636109680000|2021-11-05 10:54:40|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|0
1636109690000|2021-11-05 10:54:50|4449|4448|4448.5|4447|4449.5|4448|4447.5|4446|987
1636109700000|2021-11-05 10:55:00|4449|4447.5|4448|4446.5|4449|4448|4448|4446.5|297
1636109710000|2021-11-05 10:55:10|4447.5|4446|4448|4447|4448|4447|4447.5|4446|82
1636109720000|2021-11-05 10:55:20||4447.5||4447||4447.5||4447|0
1636109730000|2021-11-05 10:55:30|4447.5|4446.5|4447.5|4446|4448|4446.5|4447.5|4446|44
1636109740000|2021-11-05 10:55:40|||||||||22
1636109750000|2021-11-05 10:55:50||4446.5||4446.5||4446.5||4446|625
1636109760000|2021-11-05 10:56:00||4446||4446||4446||4446|0
1636109770000|2021-11-05 10:56:10|4447|4446.5|4447|4446|4447|4446.5|4447|4446|135
1636109780000|2021-11-05 10:56:20|4446.5|4445.5|4446|4445|4446.5|4445.5|4445.5|4444.5|332
1636109790000|2021-11-05 10:56:30||4444.5||4444.5||4444.5||4444.5|0
1636109810000|2021-11-05 10:56:50||4445||4445||4445||4445|69
1636109820000|2021-11-05 10:57:00|||||||||2
1636109840000|2021-11-05 10:57:20||4445.5||4445.5||4445.5||4445.5|4
1636109850000|2021-11-05 10:57:30||4445||4445||4445||4445|24
1636109890000|2021-11-05 10:58:10|4445.5|4444.5|4447.5|4446.5|4447.5|4446.5|4445|4444.5|1046
1636109900000|2021-11-05 10:58:20|4447|4446|4446|4445|4447.5|4446|4446|4445|379
1636109910000|2021-11-05 10:58:30|||||||||228
1636109920000|2021-11-05 10:58:40|||||||||12
1636109930000|2021-11-05 10:58:50|4446.5|4445.5|4447|4446|4447.5|4446|4446.5|4445.5|145
1636109960000|2021-11-05 10:59:20||4446.5||4446||4446.5||4446|0
1636109970000|2021-11-05 10:59:30|4446.5|4445.5|4448|4447.5|4448.5|4447.5|4445.5|4445|1444
1636109980000|2021-11-05 10:59:40|4447.5|4446.5|4448|4446.5|4448|4446.5|4447.5|4446.5|4
1636109990000|2021-11-05 10:59:50||4447||4447||4447||4447|21
1636110000000|2021-11-05 11:00:00|4447.5|4446.5|4447.5|4446|4447.5|4446.5|4447.5|4446|5
1636110010000|2021-11-05 11:00:10||4446.5||4446.5||4446.5||4446.5|1
1636110020000|2021-11-05 11:00:20||4446||4446.5||4446.5||4446|0
1636110040000|2021-11-05 11:00:40|4448.5|4447|4448|4446.5|4450|4448.5|4448|4446.5|934
1636110050000|2021-11-05 11:00:50|4447.5|4446|4448.5|4447|4448.5|4447|4447.5|4446|204
1636110060000|2021-11-05 11:01:00|4448|4447.5|4448|4447.5|4448|4447.5|4448|4446.5|421
1636110070000|2021-11-05 11:01:10|4448.5|4448|4449.5|4448|4449.5|4448|4448|4448|487
1636110080000|2021-11-05 11:01:20|4449|4447.5|4449|4447.5|4449|4447.5|4448.5|4447.5|87
1636110100000|2021-11-05 11:01:40|4448.5|4447|4448|4447|4449|4447|4447.5|4447|467
1636110110000|2021-11-05 11:01:50|4447|4446.5|4447.5|4445.5|4447.5|4446.5|4447|4445.5|869
1636110120000|2021-11-05 11:02:00|4447|4446|4446.5|4445.5|4447|4446|4446.5|4445.5|138
1636110130000|2021-11-05 11:02:10|4447.5||4447.5||4447.5||4447.5||5
1636110140000|2021-11-05 11:02:20|4447|4446|4447.5|4445.5|4447.5|4446|4447|4445.5|0
1636110150000|2021-11-05 11:02:30|4448.5|4447|4448.5|4447.5|4448.5|4447.5|4448.5|4447|3
1636110160000|2021-11-05 11:02:40|4448|4445.5|4448|4446|4448|4446|4448|4445.5|112
1636110170000|2021-11-05 11:02:50|4448.5|4447|4448.5|4446.5|4448.5|4447|4448.5|4446.5|0
1636110180000|2021-11-05 11:03:00|4447.5|4445.5|4447|4445.5|4447.5|4445.5|4447|4445.5|151
1636110190000|2021-11-05 11:03:10||4445||4445||4445||4445|0
1636110200000|2021-11-05 11:03:20|4446.5|4444|4446.5|4444.5|4446.5|4444.5|4446|4444|83
1636110210000|2021-11-05 11:03:30|4447|4445.5|4447|4445|4447|4445.5|4447|4445|37
1636110220000|2021-11-05 11:03:40|4446.5|4444.5|4446.5|4444|4446.5|4444.5|4446.5|4444|0
1636110230000|2021-11-05 11:03:50||4445||4444.5||4445||4444|0
1636110240000|2021-11-05 11:04:00|4447|4445|4447|4445|4447|4445|4446|4444|1
1636110250000|2021-11-05 11:04:10|4446.5|4445.5|4447|4445|4447|4445.5|4446.5|4445|45
1636110270000|2021-11-05 11:04:30|4446.5|4444|4446|4444.5|4446.5|4444.5|4446|4444|50
1636110280000|2021-11-05 11:04:40||4444||4444||4444||4444|0
1636110300000|2021-11-05 11:05:00||4444.5||4444.5||4444.5||4444.5|0
1636110310000|2021-11-05 11:05:10|4447|4445|4446|4444.5|4447|4445|4446|4444.5|0
1636110320000|2021-11-05 11:05:20|4445|4444|4445|4443|4445|4444|4445|4443|88
1636110330000|2021-11-05 11:05:30|4446|4444|4446|4444.5|4446|4444.5|4446|4444|52
1636110340000|2021-11-05 11:05:40||4444||4444||4444||4444|0
1636110360000|2021-11-05 11:06:00||4444.5||4444.5||4444.5||4444.5|0
1636110380000|2021-11-05 11:06:20||4444||4444.5||4444.5||4444|0
1636110420000|2021-11-05 11:07:00|4445.5|4444|4445.5|4444|4445.5|4444|4445.5|4444|0
1636110430000|2021-11-05 11:07:10|4444|4442.5|4444|4442.5|4444|4442.5|4444|4442.5|120
1636110450000|2021-11-05 11:07:30|4445|4443|4445|4443.5|4445|4443.5|4445|4443|0
1636110460000|2021-11-05 11:07:40|4444.5|4443|4445|4443|4445|4443|4444.5|4443|0
1636110470000|2021-11-05 11:07:50||4443.5||4443.5||4443.5||4443.5|0
1636110500000|2021-11-05 11:08:20||4444||4444||4444||4444|30
1636110510000|2021-11-05 11:08:30|4444.5|4443.5|4443.5|4442|4444.5|4443.5|4443.5|4442|125
1636110520000|2021-11-05 11:08:40|4443|4441.5|4443.5|4441.5|4443.5|4441.5|4443|4441.5|263
1636110530000|2021-11-05 11:08:50||4442.5||4442.5||4442.5||4442|150
1636110540000|2021-11-05 11:09:00|4444.5|4442|4444.5|4443|4444.5|4443.5|4444.5|4442|190
1636110550000|2021-11-05 11:09:10|4444|4442.5|4443|4441|4444|4442.5|4443|4441|189
1636110560000|2021-11-05 11:09:20||4440.5||4441||4441||4440.5|87
1636110570000|2021-11-05 11:09:30|4443.5|4441.5|4443.5|4441.5|4444|4442|4442.5|4441|142
1636110600000|2021-11-05 11:10:00|4444.5|4442.5|4446.5|4444.5|4446.5|4444.5|4444.5|4442.5|50
1636110610000|2021-11-05 11:10:10|4445.5|4444|4445|4444|4445.5|4444|4445|4444|318
1636110620000|2021-11-05 11:10:20|4446|4444.5|4446|4444.5|4446|4444.5|4446|4444.5|0
1636110640000|2021-11-05 11:10:40|4445.5|4445|4445.5|4444.5|4446|4445|4445.5|4444.5|0
1636110650000|2021-11-05 11:10:50||4444||4444||4444||4444|0
1636110660000|2021-11-05 11:11:00|4446||4445.5||4446||4445.5||0
1636110670000|2021-11-05 11:11:10|4445|4443.5|4445.5|4443.5|4445.5|4443.5|4445|4443.5|150
1636110680000|2021-11-05 11:11:20|4444.5|4443|4444.5|4443|4445|4443|4444.5|4442.5|0
1636110710000|2021-11-05 11:11:50|4444|4442.5|4444.5|4442.5|4444.5|4442.5|4444|4442.5|0
1636110720000|2021-11-05 11:12:00|4443.5|4442|4443.5|4442|4443.5|4442|4443.5|4442|232
1636110730000|2021-11-05 11:12:10|4444|4442.5|4444|4443|4444|4443|4444|4442|197
1636110740000|2021-11-05 11:12:20|4443.5|4442.5|4443.5|4441.5|4443.5|4442.5|4443.5|4441.5|258
1636110750000|2021-11-05 11:12:30|4444|4442|4444|4441.5|4444|4442|4443.5|4441.5|103
1636110760000|2021-11-05 11:12:40|4443.5|4441|4443|4441|4443.5|4441|4443|4441|0
1636110770000|2021-11-05 11:12:50|4442.5|4441.5|4443|4441|4443|4441.5|4442.5|4441|160
1636110810000|2021-11-05 11:13:30|4442.5||4442.5||4442.5||4442.5||0
1636110820000|2021-11-05 11:13:40|4442|4440.5|4442|4440.5|4442|4440.5|4442|4440.5|0
1636110830000|2021-11-05 11:13:50|4442.5|4441|4442.5|4441|4442.5|4441|4442.5|4440.5|0
1636110840000|2021-11-05 11:14:00|4442|4440.5|4442|4440.5|4442.5|4440.5|4442|4440.5|45
1636110850000|2021-11-05 11:14:10|||||||||24
1636110860000|2021-11-05 11:14:20|4441.5|4440|4441.5|4440|4441.5|4440|4441.5|4440|156
1636110870000|2021-11-05 11:14:30||4440.5||4440.5||4440.5||4440.5|166
1636110880000|2021-11-05 11:14:40|4442|4441|4444|4442|4444.5|4442.5|4442|4440.5|82
1636110890000|2021-11-05 11:14:50|4443.5|4442.5|4444|4442|4444.5|4443|4443.5|4442|186
1636110900000|2021-11-05 11:15:00|4444.5|4443|4444|4442.5|4444.5|4443|4444|4442.5|5
1636110910000|2021-11-05 11:15:10|4444.5|4443|4444|4442.5|4444.5|4443|4444|4442.5|0
1636110920000|2021-11-05 11:15:20|4444.5||4444.5||4444.5||4444||0
1636110930000|2021-11-05 11:15:30|4444|4441.5|4442|4440.5|4444.5|4441.5|4442|4440.5|153
1636110940000|2021-11-05 11:15:40|4442.5|4441|4442.5|4441|4442.5|4441|4442|4441|0
1636110950000|2021-11-05 11:15:50||4440.5||4441||4441||4440.5|0
1636110960000|2021-11-05 11:16:00|4444|4441.5|4443|4441.5|4444|4441.5|4443|4441.5|15
1636110990000|2021-11-05 11:16:30|4442.5|4441|4441.5|4440|4443|4441|4441.5|4440|52
1636111000000|2021-11-05 11:16:40|4441|4439.5|4441|4439.5|4441|4439.5|4441|4439.5|104
1636111010000|2021-11-05 11:16:50|4442|4440.5|4442|4440.5|4442|4440.5|4442|4440.5|35
1636111020000|2021-11-05 11:17:00|4443|4442|4443|4441.5|4443|4442|4443|4441.5|0
1636111030000|2021-11-05 11:17:10|4443|4442.5|4442.5|4441.5|4443|4442.5|4442.5|4441.5|253
1636111040000|2021-11-05 11:17:20||4442||4441.5||4442||4441.5|0
1636111060000|2021-11-05 11:17:40|4442|4440.5|4441.5|4440|4442|4440.5|4441.5|4440|150
1636111070000|2021-11-05 11:17:50|4441|4439.5|4441|4439.5|4441|4439.5|4441|4439.5|150
1636111080000|2021-11-05 11:18:00|4441.5|4440|4442.5|4441.5|4442.5|4442|4441.5|4440|1158
1636111090000|2021-11-05 11:18:10|4443|4442|4445|4443.5|4445|4444|4443|4442|278
1636111100000|2021-11-05 11:18:20|4444.5|4443|4444.5|4443|4444.5|4443|4444.5|4443|17
1636111110000|2021-11-05 11:18:30|4445|4443.5|4445|4443.5|4445|4443.5|4445|4443.5|105
1636111120000|2021-11-05 11:18:40||4444||4443.5||4444||4443.5|0
1636111130000|2021-11-05 11:18:50|4444.5|4444|4444|4443|4444.5|4444|4444|4443|200
1636111140000|2021-11-05 11:19:00|4443.5||4443.5||4443.5||4443.5||210
1636111150000|2021-11-05 11:19:10|4443|4442.5|4443.5|4442.5|4443.5|4442.5|4443|4442.5|24
1636111160000|2021-11-05 11:19:20|4444|4443|4444.5|4443|4445|4444|4443.5|4442.5|1303
1636111170000|2021-11-05 11:19:30|4445|4443.5|4444.5|4443|4445|4444|4444.5|4443|236
1636111180000|2021-11-05 11:19:40|4445|4443.5|4445|4443|4445|4443.5|4445|4443|0
1636111190000|2021-11-05 11:19:50||4443.5||4443||4443.5||4443|1
1636111200000|2021-11-05 11:20:00|4444.5|4443.5|4444|4442.5|4444.5|4444|4444|4442.5|171
1636111210000|2021-11-05 11:20:10|||||||||100
1636111220000|2021-11-05 11:20:20|4444.5|4443|4444.5|4443|4444.5|4443|4444.5|4443|0
1636111230000|2021-11-05 11:20:30|4444|4442.5|4443|4442|4444|4442.5|4443|4442|631
1636111240000|2021-11-05 11:20:40|||||||||528
1636111250000|2021-11-05 11:20:50|4442.5|4441|4442|4440|4442.5|4441|4441.5|4440|691
1636111260000|2021-11-05 11:21:00|4441.5|4440.5|4442|4441|4442|4441.5|4441.5|4440.5|567
1636111270000|2021-11-05 11:21:10||4440.5||4440.5||4440.5||4440.5|0
1636111280000|2021-11-05 11:21:20|4441.5|4441|4441.5|4440.5|4441.5|4441|4441.5|4440.5|216
1636111290000|2021-11-05 11:21:30|4441|4440|4441.5|4440|4441.5|4440|4441|4440|147
1636111300000|2021-11-05 11:21:40|4442|4440.5|4442|4440.5|4443|4442|4441.5|4439.5|4801
1636111310000|2021-11-05 11:21:50|4442.5|4441|4441.5|4440.5|4442.5|4441|4440|4438.5|2190
1636111320000|2021-11-05 11:22:00|4441|4440|4441|4439.5|4441|4440|4440.5|4439.5|554
1636111330000|2021-11-05 11:22:10|4440.5|4439|4440|4438.5|4440.5|4439|4439.5|4438.5|477
1636111340000|2021-11-05 11:22:20|||||||||817
1636111350000|2021-11-05 11:22:30|||||||||22
1636111360000|2021-11-05 11:22:40|||||||||1
1636111380000|2021-11-05 11:23:00|4439.5|4438|4439|4437.5|4439.5|4438|4439|4437.5|481
1636111390000|2021-11-05 11:23:10|4438.5||4438.5||4438.5||4438.5||0
1636111400000|2021-11-05 11:23:20|4438|4436.5|4439|4437.5|4439|4438|4438|4436|1795
1636111410000|2021-11-05 11:23:30|4439.5|4438|4441|4439.5|4441|4440|4439.5|4437.5|4022
1636111420000|2021-11-05 11:23:40|4440.5|4439|4440.5|4439|4441|4440.5|4439.5|4438.5|2263
1636111430000|2021-11-05 11:23:50|4440|4439.5|4439.5|4438.5|4440|4439.5|4439.5|4438.5|5
1636111440000|2021-11-05 11:24:00|4439|4438|4439|4438|4440|4439|4438.5|4438|1165
1636111450000|2021-11-05 11:24:10|4438.5|4437.5|4438|4437|4438.5|4437.5|4438|4437|1162
1636111460000|2021-11-05 11:24:20|4438.5|4437.5|4438|4436|4438.5|4437.5|4437.5|4436|2062
1636111470000|2021-11-05 11:24:30|4437.5|4436.5|4435.5|4434|4437.5|4437|4435.5|4434|452
1636111480000|2021-11-05 11:24:40||4434.5||4434.5||4434.5||4434.5|25
1636111490000|2021-11-05 11:24:50|4435|4434|4433.5|4432|4435.5|4434|4433.5|4432|6378
1636111500000|2021-11-05 11:25:00|4433|4431.5|4432.5|4431.5|4433.5|4432|4432.5|4431|511
1636111510000|2021-11-05 11:25:10|4432|4431|4428.5|4427|4432|4431|4428.5|4427|5222
1636111520000|2021-11-05 11:25:20|4429|4427.5|4428.5|4427|4430|4428.5|4428.5|4427|2507
1636111530000|2021-11-05 11:25:30|4428|4426.5|4427.5|4426|4428|4427|4426.5|4425|2619
1636111540000|2021-11-05 11:25:40|4427|4425.5|4427.5|4426.5|4427.5|4426.5|4426|4425.5|1508
1636111550000|2021-11-05 11:25:50|4427|4426|4428.5|4426.5|4428.5|4427.5|4426.5|4425|1152
1636111560000|2021-11-05 11:26:00|4429|4428.5|4423.5|4422.5|4429|4428.5|4423|4422|14851
1636111570000|2021-11-05 11:26:10|4423|4422|4423.5|4421.5|4423.5|4422.5|4422.5|4421|1481
1636111580000|2021-11-05 11:26:20|4424|4422|4425|4424|4426|4425|4422.5|4421.5|10395
1636111590000|2021-11-05 11:26:30|4426|4424.5|4425.5|4424.5|4426|4424.5|4425.5|4424.5|111
1636111600000|2021-11-05 11:26:40|4425|4424|4421.5|4420|4425|4424|4421.5|4420|3650
1636111610000|2021-11-05 11:26:50|4422|4420.5|4421.5|4420.5|4423|4421.5|4421.5|4420.5|1082
1636111620000|2021-11-05 11:27:00|4421|4420|4421.5|4420.5|4422.5|4422|4421|4419|2561
1636111630000|2021-11-05 11:27:10|4421|4420|4421.5|4420|4422.5|4420.5|4421|4420|931
1636111640000|2021-11-05 11:27:20|4421|4418.5|4419.5|4418.5|4421|4419|4419.5|4418|330
1636111650000|2021-11-05 11:27:30|4420|4419|4419.5|4418.5|4421|4419.5|4419.5|4418.5|1412
1636111660000|2021-11-05 11:27:40|4419|4417.5|4420.5|4418.5|4421|4419.5|4416.5|4415|3996
1636111670000|2021-11-05 11:27:50|4421|4419|4421.5|4419.5|4422.5|4421.5|4420.5|4419|3802
1636111680000|2021-11-05 11:28:00|4421|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|59
1636111690000|2021-11-05 11:28:10|4421|4419.5|4420.5|4419.5|4421|4419.5|4420.5|4419.5|149
1636111700000|2021-11-05 11:28:20|||||||||200
1636111710000|2021-11-05 11:28:30|4421.5|4420|4421|4419.5|4421.5|4420|4421|4419.5|150
1636111720000|2021-11-05 11:28:40|4420.5|4419|4421|4419.5|4421|4419.5|4420.5|4419|576
1636111730000|2021-11-05 11:28:50|4421.5|4420|4422|4420.5|4422.5|4421|4421|4420|2366
1636111740000|2021-11-05 11:29:00|4421|4421|4421.5|4420.5|4422|4421|4421|4420.5|177
1636111750000|2021-11-05 11:29:10|4421|4420|4418.5|4417|4421|4420|4418.5|4417|1627
1636111760000|2021-11-05 11:29:20|4419|4416.5|4418.5|4417|4419|4417|4417.5|4416|459
1636111770000|2021-11-05 11:29:30|4418|4416.5|4416.5|4415|4418|4416.5|4416.5|4415|471
1636111780000|2021-11-05 11:29:40|4416|4414|4414.5|4413|4416.5|4415|4414.5|4413|1702
1636111790000|2021-11-05 11:29:50|4415|4414|4415.5|4414|4416|4414.5|4414.5|4414|523
1636111800000|2021-11-05 11:30:00|4415|4413.5|4415.5|4413.5|4415.5|4413.5|4414.5|4413|473
1636111810000|2021-11-05 11:30:10|4416|4414.5|4416.5|4414.5|4417|4415|4415.5|4414|1207
1636111820000|2021-11-05 11:30:20|4417|4415|4416.5|4414.5|4418|4416|4416.5|4414.5|1478
1636111830000|2021-11-05 11:30:30|4416|4414|4416.5|4414.5|4416.5|4414.5|4415|4413.5|349
1636111840000|2021-11-05 11:30:40|4417|4415|4419|4417|4419|4417.5|4417|4415|2249
1636111850000|2021-11-05 11:30:50|4418.5||4418.5||4419||4418.5||0
1636111860000|2021-11-05 11:31:00|4419|4417.5|4417.5|4416.5|4421.5|4420|4417.5|4416|1841
1636111870000|2021-11-05 11:31:10|4418.5|4417|4417.5|4416.5|4418.5|4417|4417|4415|777
1636111880000|2021-11-05 11:31:20|4418.5|4417|4419.5|4417.5|4419.5|4418|4417.5|4416.5|377
1636111890000|2021-11-05 11:31:30|4419||4419||4419||4418.5||47
1636111900000|2021-11-05 11:31:40|4418.5|4418|4418|4416|4419.5|4418.5|4417.5|4416|710
1636111910000|2021-11-05 11:31:50|4418.5|4416.5|4418.5|4417|4418.5|4417|4418.5|4416.5|250
1636111920000|2021-11-05 11:32:00|4418||4418||4418||4418||1
1636111930000|2021-11-05 11:32:10|||||||||150
1636111940000|2021-11-05 11:32:20|4417.5||4418.5||4418.5||4417.5||634
1636111950000|2021-11-05 11:32:30|4419|4418|4419.5|4418|4419.5|4418.5|4419|4417.5|949
1636111960000|2021-11-05 11:32:40|4419|4417.5|4417.5|4416|4419|4417.5|4417|4415.5|444
1636111970000|2021-11-05 11:32:50|4417|4416.5|4417|4415.5|4417.5|4416.5|4416.5|4415.5|846
1636111980000|2021-11-05 11:33:00|4417.5|4416|4417.5|4416.5|4418|4417|4417|4416|2270
1636111990000|2021-11-05 11:33:10||4416||4416||4416||4416|50
1636112000000|2021-11-05 11:33:20|4417|4416.5|4417|4416|4417.5|4417|4417|4416|1154
1636112010000|2021-11-05 11:33:30|4416.5|4415|4416.5|4415|4416.5|4415|4416|4415|147
1636112020000|2021-11-05 11:33:40|4417|4415.5|4417|4415|4417|4415.5|4417|4415|0
1636112030000|2021-11-05 11:33:50|4416.5|4415.5|4416|4414.5|4416.5|4415.5|4416|4414.5|641
1636112040000|2021-11-05 11:34:00|||||||||2
1636112050000|2021-11-05 11:34:10|4415.5|4414|4414.5|4413|4416|4414|4414.5|4413|1280
1636112060000|2021-11-05 11:34:20|4415|4413.5|4415|4413.5|4415.5|4414.5|4414.5|4413.5|1638
1636112070000|2021-11-05 11:34:30|||||||||78
1636112080000|2021-11-05 11:34:40|4414.5|4413|4415|4413.5|4415|4413.5|4414|4413|783
1636112100000|2021-11-05 11:35:00|4415.5|4414|4415|4413.5|4415.5|4414.5|4414.5|4413.5|2505
1636112110000|2021-11-05 11:35:10|4414.5|4413|4413.5|4412|4415|4413.5|4413|4411.5|5379
1636112130000|2021-11-05 11:35:30|4413|4411.5|4412.5|4411|4413.5|4412|4412|4411|2797
1636112140000|2021-11-05 11:35:40|4413|4411.5|4413|4411.5|4413|4411.5|4413|4411|297
1636112160000|2021-11-05 11:36:00|4413.5|4412|4413.5|4412.5|4415|4413|4412.5|4412|3194
1636112170000|2021-11-05 11:36:10|4413|4412|4413|4411.5|4413|4412|4413|4411.5|392
1636112190000|2021-11-05 11:36:30|||||||||67
1636112210000|2021-11-05 11:36:50|||||||||1
1636112220000|2021-11-05 11:37:00|4413.5|4412|4412|4411|4414.5|4413|4411.5|4411|5399
1636112230000|2021-11-05 11:37:10|4411.5|4410.5|4409|4407.5|4411.5|4410.5|4403|4401.5|15046
1636112240000|2021-11-05 11:37:20|4409.5|4408|4407.5|4406|4410.5|4409|4406.5|4406|4307
1636112250000|2021-11-05 11:37:30|4408|4406.5|4406.5|4405|4408|4406.5|4406.5|4404|961
1636112260000|2021-11-05 11:37:40|4406|4405.5|4408|4406.5|4408.5|4407|4406|4404.5|3761
1636112270000|2021-11-05 11:37:50|4408.5|4407|4406.5|4405|4409|4408|4406.5|4404.5|1567
1636112280000|2021-11-05 11:38:00|4406|4404.5|4408|4407|4408.5|4407.5|4406|4404.5|3745
1636112290000|2021-11-05 11:38:10|4408.5|4407.5|4409.5|4408.5|4409.5|4408.5|4408.5|4406.5|3243
1636112300000|2021-11-05 11:38:20|4410|4409|4410|4409|4411|4410|4409.5|4408.5|6238
1636112320000|2021-11-05 11:38:40|4409.5|4409.5|4410.5|4409.5|4410.5|4409.5|4409.5|4409.5|1400
1636112330000|2021-11-05 11:38:50|4410|4409|4410.5|4409.5|4410.5|4409.5|4410|4409|401
1636112340000|2021-11-05 11:39:00|4411|4410.5|4415.5|4414.5|4416|4414.5|4411|4409.5|1959
1636112350000|2021-11-05 11:39:10|4416|4415|4417|4416|4417|4416|4416|4415|0
1636112360000|2021-11-05 11:39:20||4416.5||4416.5||4416.5||4416|66
1636112370000|2021-11-05 11:39:30|4417.5|4417|4421|4419.5|4421|4420|4417.5|4417|682
1636112380000|2021-11-05 11:39:40|4420.5|4420|4421.5|4420|4421.5|4420|4420.5|4419.5|663
1636112390000|2021-11-05 11:39:50|4421||4421||4421||4421||0
1636112400000|2021-11-05 11:40:00|4421.5|4420.5|4422|4420.5|4422|4421.5|4421.5|4420.5|895
1636112410000|2021-11-05 11:40:10|4422.5||4421.5||4422.5||4421.5||0
1636112420000|2021-11-05 11:40:20|4422|4421|4420.5|4419.5|4423.5|4422.5|4420.5|4419.5|1952
1636112430000|2021-11-05 11:40:30|4420|4419|4419|4417.5|4420|4419|4417.5|4416.5|3187
1636112440000|2021-11-05 11:40:40|4418.5|4418|4417.5|4416.5|4418.5|4418|4417.5|4416.5|476
1636112450000|2021-11-05 11:40:50|4418|4417|4417|4415.5|4419.5|4418|4417|4415|3868
1636112460000|2021-11-05 11:41:00|4416.5|4415|4416|4415|4416.5|4415|4416|4415|1095
1636112470000|2021-11-05 11:41:10|4416.5|4415.5|4414|4413|4416.5|4415.5|4414|4413|2287
1636112480000|2021-11-05 11:41:20|4413.5|4412.5|4413|4412|4413.5|4412.5|4413|4412|156
1636112500000|2021-11-05 11:41:40|4412.5|4411.5|4413|4411|4413|4411.5|4411.5|4410.5|649
1636112510000|2021-11-05 11:41:50|4412.5|4411.5|4414|4412.5|4414|4413|4412.5|4411|1322
1636112520000|2021-11-05 11:42:00|4414.5|4413|4414|4412|4416.5|4415|4413.5|4411.5|4484
1636112530000|2021-11-05 11:42:10|4414.5|4412.5|4413.5|4412.5|4415|4414|4413.5|4412.5|1144
1636112540000|2021-11-05 11:42:20|4414||4413.5||4414||4413.5||624
1636112550000|2021-11-05 11:42:30|4414|4413|4415|4413.5|4415|4414|4414|4412.5|1521
1636112560000|2021-11-05 11:42:40|4415.5|4414|4415|4414|4417.5|4416|4415|4414|1977
1636112570000|2021-11-05 11:42:50|4415.5|4414.5|4415.5|4415|4416|4415|4415|4414|321
1636112580000|2021-11-05 11:43:00|4415|4414|4416|4415|4416|4415|4415|4414|1377
1636112590000|2021-11-05 11:43:10|4416.5|4415.5|4417|4415.5|4417|4415.5|4416.5|4415.5|173
1636112600000|2021-11-05 11:43:20|4416.5|4416|4414.5|4413|4416.5|4416|4414|4413|4370
1636112610000|2021-11-05 11:43:30|||||||||295
1636112620000|2021-11-05 11:43:40|4414|4412.5|4413.5|4411.5|4414|4412.5|4413.5|4411.5|210
1636112630000|2021-11-05 11:43:50|4413|4411|4413.5|4412|4413.5|4412|4412.5|4411|508
1636112640000|2021-11-05 11:44:00|4414|4412.5|4415|4414|4415.5|4414|4413.5|4412|1490
1636112660000|2021-11-05 11:44:20|4414.5|4413|4413.5|4412.5|4414.5|4413|4413|4412|1102
1636112670000|2021-11-05 11:44:30|4413|4412|4413|4411|4413|4412|4412.5|4411|313
1636112680000|2021-11-05 11:44:40|4412.5|4411.5|4412.5|4411|4413|4412|4412.5|4411|763
1636112690000|2021-11-05 11:44:50|4413|4411.5|4413.5|4412|4413.5|4412|4413|4411.5|228
1636112700000|2021-11-05 11:45:00|4414|4412.5|4413.5|4412.5|4415|4414|4413.5|4412.5|2580
1636112710000|2021-11-05 11:45:10|4414.5|4413|4414|4413|4415|4413.5|4414|4412.5|320
1636112720000|2021-11-05 11:45:20|4413.5|4412.5|4413.5|4412|4413.5|4412.5|4412.5|4411.5|2923
1636112730000|2021-11-05 11:45:30|4413||4412.5||4413||4412.5||302
1636112740000|2021-11-05 11:45:40|4412|4411|4412|4411|4412|4411|4412|4411|14
1636112750000|2021-11-05 11:45:50|4412.5|4410.5|4411|4409.5|4412.5|4410.5|4411|4409.5|914
1636112760000|2021-11-05 11:46:00|4411.5|4410|4412|4410.5|4412|4410.5|4411|4410|477
1636112770000|2021-11-05 11:46:10|4412.5|4411|4413|4411.5|4413|4411.5|4411.5|4410.5|1200
1636112780000|2021-11-05 11:46:20|4412.5|4411|4412|4411|4412.5|4411|4412|4411|648
1636112790000|2021-11-05 11:46:30|4411|4410.5|4410.5|4409|4411|4410.5|4409|4408|3021
1636112800000|2021-11-05 11:46:40|4410||4410||4410||4410||5
1636112810000|2021-11-05 11:46:50|4409.5|4408.5|4407|4406|4410|4408.5|4406.5|4405.5|7079
1636112820000|2021-11-05 11:47:00|4406.5|4405.5|4408.5|4407|4409.5|4408|4406.5|4405|6127
1636112840000|2021-11-05 11:47:20|4408|4406.5|4405.5|4403.5|4408|4406.5|4404.5|4403.5|4854
1636112850000|2021-11-05 11:47:30|4405|4404|4406|4404.5|4406|4405.5|4405|4404|1764
1636112860000|2021-11-05 11:47:40|4405|4405|4404|4402|4405|4405|4403.5|4401.5|2146
1636112870000|2021-11-05 11:47:50|4403.5|4402.5|4405|4403|4405|4404|4402.5|4401|3260
1636112880000|2021-11-05 11:48:00|4406|4403.5|4409.5|4408|4409.5|4408.5|4406|4403.5|3006
1636112890000|2021-11-05 11:48:10|4409|4408.5|4408|4406.5|4409|4408.5|4406.5|4405|3452
1636112900000|2021-11-05 11:48:20|4407.5|4406|4407|4406|4407.5|4406|4407|4406|224
1636112910000|2021-11-05 11:48:30|4406.5||4407||4407||4406.5||415
1636112920000|2021-11-05 11:48:40|4406.5|4405.5|4405|4404|4406.5|4405.5|4405|4403.5|2810
1636112930000|2021-11-05 11:48:50|4406|4404.5|4406|4404|4406|4405|4404|4403.5|1366
1636112940000|2021-11-05 11:49:00|4406.5|4404.5|4409|4407|4409|4407|4406.5|4404.5|1327
1636112950000|2021-11-05 11:49:10|4409.5|4407.5|4408|4406.5|4409.5|4408|4408|4406.5|1165
1636112960000|2021-11-05 11:49:20|||||||||2
1636112980000|2021-11-05 11:49:40|4407.5|4407|4410.5|4409|4410.5|4409|4406.5|4406|3815
1636112990000|2021-11-05 11:49:50|4411|4409.5|4410|4408.5|4411|4409.5|4409|4407.5|855
1636113000000|2021-11-05 11:50:00|||||||||221
1636113010000|2021-11-05 11:50:10|4409.5|4409|4410|4408.5|4410|4409|4409|4408|1149
1636113020000|2021-11-05 11:50:20|4410.5||4410.5||4410.5||4410||317
1636113030000|2021-11-05 11:50:30|4410||4410.5||4410.5||4410||0
1636113040000|2021-11-05 11:50:40|||||||||300
1636113050000|2021-11-05 11:50:50|4410||4410||4410.5||4410||280
1636113060000|2021-11-05 11:51:00|||||||||2132
1636113080000|2021-11-05 11:51:20|4409.5|4409|4409.5|4408|4409.5|4409|4409|4408|643
1636113090000|2021-11-05 11:51:30|4410|4408.5|4413|4411|4413|4411|4410|4408.5|1467
1636113100000|2021-11-05 11:51:40|4412.5||4412.5||4412.5||4412.5||90
1636113130000|2021-11-05 11:52:10|||||||||100
1636113140000|2021-11-05 11:52:20|4412|4410.5|4412.5|4411|4412.5|4411|4411|4410|615
1636113150000|2021-11-05 11:52:30|4413|4411.5|4415.5|4413.5|4415.5|4413.5|4412.5|4411.5|1314
1636113160000|2021-11-05 11:52:40|4416|4414|4415.5|4414|4416|4414|4415.5|4414|31
1636113170000|2021-11-05 11:52:50|||||||||23
1636113180000|2021-11-05 11:53:00|||||||||1500
1636113190000|2021-11-05 11:53:10||4414.5||4414.5||4414.5||4414.5|754
1636113200000|2021-11-05 11:53:20|4415||4415.5||4415.5||4415||398
1636113210000|2021-11-05 11:53:30|4415|4414|4415.5|4414|4415.5|4414|4415|4414|31
1636113230000|2021-11-05 11:53:50|4415|4414.5|4414.5|4413|4415.5|4414.5|4413|4412|1830
1636113240000|2021-11-05 11:54:00|4414|4412.5|4414|4412.5|4414|4412.5|4414|4412.5|0
1636113250000|2021-11-05 11:54:10|4413.5|4412|4414|4412|4414|4412|4413|4412|264
1636113260000|2021-11-05 11:54:20|4413.5||4413||4414||4413||109
1636113270000|2021-11-05 11:54:30|4413.5||4413.5||4414||4413.5||59
1636113280000|2021-11-05 11:54:40|4413||4413||4413.5||4413||33
1636113290000|2021-11-05 11:54:50|4412.5|4411.5|4413.5|4412|4413.5|4412|4412.5|4411.5|16742
1636113300000|2021-11-05 11:55:00|4413||4413.5||4413.5||4413||59
1636113310000|2021-11-05 11:55:10|4413||4413.5||4413.5||4413||204
1636113320000|2021-11-05 11:55:20|4413|4411|4412|4410|4413|4411|4412|4410|565
1636113330000|2021-11-05 11:55:30|4412.5|4410.5|4413|4412|4413.5|4412|4412.5|4410.5|340
1636113340000|2021-11-05 11:55:40|4413.5||4413.5||4413.5||4413.5||107
1636113360000|2021-11-05 11:56:00|4414|4412.5|4415|4414|4415|4414|4414|4412|854
1636113370000|2021-11-05 11:56:10|4415.5|4414.5|4416.5|4415|4417|4416|4415.5|4414.5|370
1636113380000|2021-11-05 11:56:20|4417|4415.5|4416.5|4415|4417|4415.5|4416.5|4415|1289
1636113400000|2021-11-05 11:56:40|4416|4415.5|4418|4416.5|4418|4416.5|4415.5|4415.5|3291
1636113410000|2021-11-05 11:56:50|4417.5||4418||4418||4417.5||656
1636113420000|2021-11-05 11:57:00||4417||4417||4417.5||4417|907
1636113430000|2021-11-05 11:57:10||4417.5||4417||4417.5||4417|0
1636113450000|2021-11-05 11:57:30|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|496
1636113460000|2021-11-05 11:57:40|4418|4417|4418.5|4417.5|4418.5|4417.5|4418|4417|390
1636113470000|2021-11-05 11:57:50||4417||4417||4417||4417|0
1636113480000|2021-11-05 11:58:00|4418|4416.5|4418|4416|4418|4416.5|4416|4414.5|2999
1636113490000|2021-11-05 11:58:10|4417.5|4415.5|4417|4415|4417.5|4415.5|4417|4415|0
1636113500000|2021-11-05 11:58:20|||||||||56
1636113510000|2021-11-05 11:58:30|4417.5|4415.5|4418|4416|4418|4416.5|4417|4415.5|857
1636113520000|2021-11-05 11:58:40|4417.5||4417.5||4417.5||4417.5||498
1636113530000|2021-11-05 11:58:50|||||||||180
1636113540000|2021-11-05 11:59:00|4417|4416.5|4418|4416.5|4418.5|4417.5|4417|4416.5|703
1636113550000|2021-11-05 11:59:10|4417.5||4417.5||4417.5||4417.5||58
1636113560000|2021-11-05 11:59:20|4417|4416|4416.5|4416|4417.5|4416|4416.5|4416|670
1636113570000|2021-11-05 11:59:30||4415||4415||4415||4415|606
1636113580000|2021-11-05 11:59:40|4416|4415.5|4416|4414.5|4416.5|4415.5|4416|4414.5|593
1636113590000|2021-11-05 11:59:50|4415.5|4414|4414|4413|4415.5|4414|4414|4412|1168
1636113600000|2021-11-05 12:00:00|4413.5|4412.5|4414|4412|4414|4412.5|4413.5|4412|213
1636113610000|2021-11-05 12:00:10|4414.5|4412.5|4415|4413.5|4415.5|4414|4414.5|4412.5|3219
1636113650000|2021-11-05 12:00:50|||||||||500
1636113670000|2021-11-05 12:01:10|4414.5|4414|4415.5|4414|4415.5|4414|4414|4414|2139
1636113680000|2021-11-05 12:01:20|4415||4415||4415||4415||1
1636113690000|2021-11-05 12:01:30|4414.5|4413.5|4413.5|4412.5|4414.5|4413.5|4413|4412.5|1737
1636113700000|2021-11-05 12:01:40|4414|4413|4415|4413|4415|4413|4414|4413|99
1636113710000|2021-11-05 12:01:50|4414.5||4414||4415||4414||3
1636113720000|2021-11-05 12:02:00|4414.5|4413.5|4414|4413|4415|4414|4414|4413|682
1636113730000|2021-11-05 12:02:10|4414.5|4413.5|4415|4413.5|4415|4413.5|4414.5|4413.5|150
1636113740000|2021-11-05 12:02:20||4414||4414||4414||4414|219
1636113750000|2021-11-05 12:02:30|4414.5|4413.5|4415|4413.5|4415|4413.5|4414.5|4413|214
1636113760000|2021-11-05 12:02:40|4414.5||4414.5||4415||4414.5||0
1636113770000|2021-11-05 12:02:50|4415|4414|4416|4414.5|4416|4414.5|4414.5|4413.5|1344
1636113780000|2021-11-05 12:03:00|4416.5|4415|4416.5|4416|4419|4417.5|4416.5|4415|816
1636113790000|2021-11-05 12:03:10|4416|4415.5|4416.5|4415.5|4416.5|4415.5|4416|4415.5|105
1636113810000|2021-11-05 12:03:30|4416|4415|4416.5|4415|4416.5|4415.5|4415.5|4414.5|287
1636113820000|2021-11-05 12:03:40|4416|4414.5|4416|4414.5|4416|4414.5|4416|4414.5|0
1636113840000|2021-11-05 12:04:00||4415||4414.5||4415||4414.5|680
1636113850000|2021-11-05 12:04:10|4415.5|4414|4410.5|4409|4416|4414|4409.5|4407.5|39118
1636113860000|2021-11-05 12:04:20|4411|4409.5|4411|4409.5|4411|4410|4410.5|4409.5|845
1636113870000|2021-11-05 12:04:30|4410.5|4410|4410.5|4409|4410.5|4410|4410|4409|692
1636113880000|2021-11-05 12:04:40|4410|4408.5|4409.5|4408.5|4410|4408.5|4409.5|4408.5|456
1636113890000|2021-11-05 12:04:50|4409|4408|4409.5|4407.5|4409.5|4408|4408.5|4407|521
1636113900000|2021-11-05 12:05:00|4409|4407|4405|4403|4409|4407|4404.5|4403|15643
1636113910000|2021-11-05 12:05:10|4404.5|4403.5|4405|4404|4405.5|4404.5|4404.5|4403.5|988
1636113920000|2021-11-05 12:05:20|4404.5|4403.5|4403|4401.5|4405.5|4403.5|4402.5|4401.5|21688
1636113930000|2021-11-05 12:05:30|4402.5|4402|4406|4404|4406.5|4404|4402.5|4401.5|8442
1636113940000|2021-11-05 12:05:40|4405.5|4404.5|4406|4404.5|4406.5|4406|4405.5|4404.5|1236
1636113950000|2021-11-05 12:05:50|4405.5|4404|4404.5|4403|4406|4404|4404|4402|1349
1636113960000|2021-11-05 12:06:00|4405|4403.5|4406|4404|4406|4404|4405|4403.5|143
1636113980000|2021-11-05 12:06:20|||||||||100
1636114000000|2021-11-05 12:06:40|4405.5||4405||4406||4405||0
1636114020000|2021-11-05 12:07:00|4405.5|4404.5|4405.5|4404.5|4406|4405.5|4405|4404|2803
1636114030000|2021-11-05 12:07:10|4405|4404|4404.5|4403.5|4405.5|4404|4404.5|4403.5|498
1636114050000|2021-11-05 12:07:30|4405.5||4404.5||4405.5||4404.5||150
1636114070000|2021-11-05 12:07:50|||||||||32
1636114080000|2021-11-05 12:08:00||4404||4403.5||4404||4403.5|142
1636114100000|2021-11-05 12:08:20|4404|4403|4404.5|4403|4404.5|4403|4404|4403|470
1636114130000|2021-11-05 12:08:50|||||||||220
1636114150000|2021-11-05 12:09:10|4405|4403.5|4405|4404|4406|4405|4404.5|4403|1814
1636114160000|2021-11-05 12:09:20|4405.5|4404.5|4406|4404.5|4406.5|4404.5|4405|4404.5|209
1636114190000|2021-11-05 12:09:50|||||||||850
1636114200000|2021-11-05 12:10:00|4405.5|4404|4404|4403|4405.5|4404|4404|4403|736
1636114210000|2021-11-05 12:10:10|4405|4403.5|4404|4403|4405|4403.5|4404|4403|521
1636114220000|2021-11-05 12:10:20|4403.5||4403.5||4403.5||4403.5||188
1636114230000|2021-11-05 12:10:30|4403|4402.5|4403|4402|4403|4402.5|4403|4402|662
1636114240000|2021-11-05 12:10:40|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|416
1636114250000|2021-11-05 12:10:50|4402|4401|4401.5|4400.5|4402|4401|4401.5|4400.5|952
1636114260000|2021-11-05 12:11:00|4401|4401|4403|4402.5|4404|4402.5|4401|4400.5|2312
1636114270000|2021-11-05 12:11:10|4403.5|4403|4404.5|4403|4404.5|4403|4403.5|4403|171
1636114320000|2021-11-05 12:12:00|4405|4403.5|4406.5|4405.5|4406.5|4405.5|4405|4403.5|752
1636114330000|2021-11-05 12:12:10|4406|4405|4406.5|4405|4406.5|4405|4405|4404.5|974
1636114340000|2021-11-05 12:12:20|||||||||46
1636114360000|2021-11-05 12:12:40|4407|4405.5|4407.5|4406|4407.5|4406|4406.5|4405|300
1636114370000|2021-11-05 12:12:50|4408|4406.5|4407.5|4406|4408|4407.5|4406.5|4405.5|764
1636114380000|2021-11-05 12:13:00|4408|4406.5|4408|4407|4408|4407|4407.5|4406|275
1636114390000|2021-11-05 12:13:10|4408.5|4407.5|4409|4408|4409.5|4408|4408.5|4407.5|45
1636114400000|2021-11-05 12:13:20|4409.5||4409.5||4409.5||4409.5||907
1636114410000|2021-11-05 12:13:30|4409||4409.5||4409.5||4409||0
1636114420000|2021-11-05 12:13:40|4409||4409||4409.5||4409||0
1636114470000|2021-11-05 12:14:30|4408.5|4407|4409.5|4408|4409.5|4408|4408|4406.5|3782
1636114480000|2021-11-05 12:14:40|4409|4408.5|4408|4406.5|4409|4408.5|4407.5|4406.5|1294
1636114490000|2021-11-05 12:14:50|4408.5|4407|4409|4407.5|4409.5|4408|4408|4407|918
1636114500000|2021-11-05 12:15:00|4408.5|4407|4407|4406|4408.5|4407|4407|4406|2042
1636114510000|2021-11-05 12:15:10|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|152
1636114520000|2021-11-05 12:15:20|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|260
1636114530000|2021-11-05 12:15:30|4405.5|4404|4406|4404|4406|4404.5|4405|4404|296
1636114540000|2021-11-05 12:15:40|4405.5|4403.5|4405.5|4404|4405.5|4404|4405|4403.5|42
1636114550000|2021-11-05 12:15:50|4405|4403.5|4405|4403.5|4405|4403.5|4404.5|4403.5|5
1636114560000|2021-11-05 12:16:00|4404.5|4403|4406.5|4405|4406.5|4405.5|4404|4403|1169
1636114570000|2021-11-05 12:16:10|4406|4405.5|4406|4405|4406|4405.5|4406|4405|1369
1636114580000|2021-11-05 12:16:20|4406.5|4406|4406|4405|4406.5|4406|4406|4405|400
1636114590000|2021-11-05 12:16:30|4406.5|4406|4405|4403.5|4406.5|4406|4404.5|4403.5|553
1636114600000|2021-11-05 12:16:40||4404||4404||4404||4404|23
1636114610000|2021-11-05 12:16:50||4404.5||4404||4404.5||4404|39
1636114620000|2021-11-05 12:17:00|4405.5|4404.5|4404.5|4403.5|4406|4405|4404.5|4403.5|1584
1636114630000|2021-11-05 12:17:10|4404|4403|4404.5|4403|4404.5|4403.5|4403.5|4403|428
1636114640000|2021-11-05 12:17:20|4404|4402.5|4403.5|4402.5|4404|4402.5|4403.5|4402.5|344
1636114650000|2021-11-05 12:17:30|4404|4403|4404|4403|4404.5|4403|4404|4403|7
1636114660000|2021-11-05 12:17:40|||||||||9
1636114680000|2021-11-05 12:18:00|4403.5|4402.5|4404|4402.5|4404|4402.5|4403|4402.5|331
1636114690000|2021-11-05 12:18:10||4403||4403||4403||4403|0
1636114710000|2021-11-05 12:18:30|4403.5||4403.5||4403.5||4403.5||4
1636114720000|2021-11-05 12:18:40|4403|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402|368
1636114730000|2021-11-05 12:18:50|4404|4403|4404.5|4403|4404.5|4403.5|4403.5|4403|931
1636114740000|2021-11-05 12:19:00|4405|4403.5|4406|4404.5|4406.5|4404.5|4405|4403.5|1064
1636114750000|2021-11-05 12:19:10|4405.5|4404|4404.5|4403.5|4406|4404.5|4404.5|4403.5|462
1636114760000|2021-11-05 12:19:20|4405|4404|4405|4403.5|4405.5|4404|4405|4403.5|208
1636114780000|2021-11-05 12:19:40|4404.5|4404|4405|4403.5|4405|4404|4404.5|4403.5|10
1636114790000|2021-11-05 12:19:50|4404.5||4404.5||4404.5||4404.5||0
1636114800000|2021-11-05 12:20:00|4405|4404|4405.5|4404|4405.5|4404.5|4404.5|4404|1464
1636114810000|2021-11-05 12:20:10|4405||4405||4405||4405||0
1636114830000|2021-11-05 12:20:30|||||||||110
1636114840000|2021-11-05 12:20:40|||||||||32
1636114860000|2021-11-05 12:21:00|4404.5|4403.5|4405|4404|4405|4404|4404|4403.5|2098
1636114870000|2021-11-05 12:21:10|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|244
1636114880000|2021-11-05 12:21:20|||||||||12
1636114890000|2021-11-05 12:21:30|||||||||12
1636114900000|2021-11-05 12:21:40|4405|4404|4405.5|4404.5|4405.5|4405|4405|4404|1088
1636114910000|2021-11-05 12:21:50|4406|4405|4406|4405|4406|4405|4406|4405|345
1636114950000|2021-11-05 12:22:30|4405.5|4404.5|4405|4403.5|4406|4404.5|4404.5|4403.5|988
1636114970000|2021-11-05 12:22:50|4405.5|4404.5|4404.5|4403.5|4405.5|4404.5|4404.5|4403.5|200
1636114980000|2021-11-05 12:23:00|4405|4404|4405|4404|4405|4404|4405|4404|300
1636114990000|2021-11-05 12:23:10|4406|4404.5|4406|4405|4406|4405|4405.5|4404.5|825
1636115000000|2021-11-05 12:23:20|||||||||1
1636115020000|2021-11-05 12:23:40|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404.5|340
1636115040000|2021-11-05 12:24:00||4405||4404.5||4405||4404.5|659
1636115050000|2021-11-05 12:24:10|||||||||832
1636115060000|2021-11-05 12:24:20||4405||4405||4405||4405|98
1636115070000|2021-11-05 12:24:30|4406|4405.5|4407|4406|4407|4406|4406|4405.5|604
1636115080000|2021-11-05 12:24:40|||||||||126
1636115090000|2021-11-05 12:24:50|4406.5|4405.5|4406.5|4405|4406.5|4405.5|4406|4405|586
1636115100000|2021-11-05 12:25:00|||||||||2
1636115110000|2021-11-05 12:25:10|||||||||225
1636115120000|2021-11-05 12:25:20||4405.5||4405.5||4405.5||4405.5|90
1636115140000|2021-11-05 12:25:40|||||||||1
1636115150000|2021-11-05 12:25:50|||||||||573
1636115160000|2021-11-05 12:26:00|4406|4406|4406.5|4406|4406.5|4406|4406|4406|545
1636115170000|2021-11-05 12:26:10|4407|4406.5|4407|4406|4407|4406.5|4407|4406|792
1636115180000|2021-11-05 12:26:20|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|236
1636115190000|2021-11-05 12:26:30|||||||||4
1636115210000|2021-11-05 12:26:50|4406|4405|4406|4405|4406|4405|4405.5|4405|414
1636115220000|2021-11-05 12:27:00|4406.5|4405.5|4407.5|4406.5|4407.5|4406.5|4406.5|4405.5|772
1636115230000|2021-11-05 12:27:10|4408|4407|4408|4407|4408.5|4407.5|4408|4407|150
1636115240000|2021-11-05 12:27:20|4408.5|4407.5|4408.5|4407|4408.5|4407.5|4408.5|4407|114
1636115250000|2021-11-05 12:27:30|4408||4408||4408||4408||0
1636115260000|2021-11-05 12:27:40|4408.5||4408||4408.5||4408||0
1636115280000|2021-11-05 12:28:00|4407.5|4407.5|4408|4407|4408|4407.5|4407.5|4407|484
1636115290000|2021-11-05 12:28:10|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|516
1636115300000|2021-11-05 12:28:20||4407||4407||4407||4407|0
1636115310000|2021-11-05 12:28:30|4408|4407.5|4408|4407|4408.5|4407.5|4408|4407|71
1636115320000|2021-11-05 12:28:40|4408.5|4407.5|4409|4408|4409|4408|4408.5|4407.5|1592
1636115330000|2021-11-05 12:28:50||4408.5||4408||4408.5||4408|852
1636115340000|2021-11-05 12:29:00|||||||||101
1636115350000|2021-11-05 12:29:10|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408|322
1636115370000|2021-11-05 12:29:30|4410|4409|4409.5|4408.5|4411|4409|4409.5|4408.5|1508
1636115380000|2021-11-05 12:29:40|4410|4409|4411.5|4410|4411.5|4410.5|4410|4409|430
1636115400000|2021-11-05 12:30:00|4411|4409.5|4409.5|4408|4411|4409.5|4407.5|4406|2130
1636115410000|2021-11-05 12:30:10|4409|4408.5|4410.5|4408.5|4410.5|4408.5|4409|4408|913
1636115420000|2021-11-05 12:30:20|||||||||10
1636115430000|2021-11-05 12:30:30||4409||4409||4409||4409|42
1636115440000|2021-11-05 12:30:40|4411|4409.5|4412|4410.5|4413|4411.5|4410.5|4409.5|4210
1636115450000|2021-11-05 12:30:50|4413|4411|4410|4409|4413|4411|4410|4409|896
1636115480000|2021-11-05 12:31:20|4409.5|4408.5|4406|4405|4410|4408.5|4406|4405|1682
1636115490000|2021-11-05 12:31:30|4405.5|4404.5|4406|4405|4407|4405.5|4405|4404|3352
1636115500000|2021-11-05 12:31:40|4405.5|4404.5|4407|4405|4407|4405|4405|4403.5|2136
1636115510000|2021-11-05 12:31:50|4406.5|4405.5|4406.5|4405|4407|4406|4405.5|4405|1482
1636115520000|2021-11-05 12:32:00|4407|4405.5|4407|4405|4408|4406.5|4407|4405|438
1636115530000|2021-11-05 12:32:10|4406.5||4406.5||4407||4406||150
1636115540000|2021-11-05 12:32:20|4406|4405.5|4406.5|4405.5|4408.5|4408|4406|4404|3920
1636115560000|2021-11-05 12:32:40|4407|4406.5|4405.5|4404.5|4409|4407.5|4405.5|4404.5|4433
1636115570000|2021-11-05 12:32:50|4405|4404|4404|4402.5|4405|4404|4404|4402.5|757
1636115580000|2021-11-05 12:33:00|4404.5|4403|4405.5|4404|4405.5|4404.5|4403.5|4402|3145
1636115590000|2021-11-05 12:33:10|4405|4403.5|4404.5|4403|4405|4403.5|4404.5|4403|183
1636115600000|2021-11-05 12:33:20|4405|4403.5|4405.5|4404|4405.5|4404.5|4404.5|4403.5|1861
1636115610000|2021-11-05 12:33:30|4405|4404.5|4404|4402|4405|4404.5|4403.5|4402|1431
1636115620000|2021-11-05 12:33:40|4404.5|4403|4405.5|4404.5|4405.5|4404.5|4404.5|4402.5|2850
1636115630000|2021-11-05 12:33:50|4406|4404|4406.5|4405.5|4406.5|4405.5|4405.5|4404|1925
1636115640000|2021-11-05 12:34:00|4407|4406|4407|4406|4407|4406.5|4406.5|4405.5|1488
1636115650000|2021-11-05 12:34:10|||||||||5
1636115660000|2021-11-05 12:34:20|4407.5|4406.5|4409|4407.5|4410|4408.5|4407.5|4406.5|585
1636115670000|2021-11-05 12:34:30|4409.5|4408|4409|4407.5|4409.5|4408|4408.5|4407.5|127
1636115680000|2021-11-05 12:34:40|4409.5|4408|4410|4409|4410|4409|4409|4408|616
1636115690000|2021-11-05 12:34:50|4410.5|4409.5|4412|4411|4412|4411.5|4410.5|4409.5|265
1636115700000|2021-11-05 12:35:00|4412.5|4411.5|4414|4412.5|4415|4413.5|4412.5|4411.5|1336
1636115710000|2021-11-05 12:35:10|4413.5|4411.5|4412.5|4411|4413.5|4411.5|4412|4411|441
1636115720000|2021-11-05 12:35:20|4413|4411.5|4413|4412.5|4413.5|4412.5|4413|4411.5|996
1636115730000|2021-11-05 12:35:30|4413.5|4413|4415|4413.5|4416|4414.5|4413.5|4413|373
1636115740000|2021-11-05 12:35:40|4415.5|4414|4415.5|4414|4415.5|4414|4415.5|4414|3
1636115750000|2021-11-05 12:35:50||4414.5||4414.5||4414.5||4414.5|0
1636115760000|2021-11-05 12:36:00|4416|4415|4415.5|4414.5|4416|4415|4415.5|4414.5|555
1636115770000|2021-11-05 12:36:10|4415|4414|4415|4414|4415|4414|4415|4414|303
1636115780000|2021-11-05 12:36:20|4414.5|4413.5|4416|4414|4416.5|4415|4414|4413.5|1011
1636115790000|2021-11-05 12:36:30|4416.5|4414.5|4417|4415.5|4417|4416|4416|4414.5|442
1636115800000|2021-11-05 12:36:40|4416.5|4416|4417|4415.5|4417|4416|4416.5|4415.5|134
1636115810000|2021-11-05 12:36:50||4416||4415.5||4416||4415.5|50
1636115820000|2021-11-05 12:37:00|4417.5|4416|4419|4417|4419.5|4417.5|4417.5|4416|760
1636115830000|2021-11-05 12:37:10|4419.5|4417.5|4418|4417|4421|4419|4417|4415.5|2896
1636115840000|2021-11-05 12:37:20|4418.5|4418|4420|4419|4420|4419.5|4418.5|4418|1730
1636115850000|2021-11-05 12:37:30|||||||||33
1636115870000|2021-11-05 12:37:50|4419.5|4418.5|4418.5|4418|4419.5|4418.5|4417|4416.5|1693
1636115880000|2021-11-05 12:38:00|4419|4417.5|4419|4418|4419.5|4418|4418|4417|525
1636115900000|2021-11-05 12:38:20|4419.5|4418.5|4421|4419.5|4421|4419.5|4419.5|4417.5|710
1636115920000|2021-11-05 12:38:40|4419.5|4419|4420|4418|4421|4420|4418.5|4418|2331
1636115930000|2021-11-05 12:38:50|4420.5|4418.5|4420|4418|4420.5|4419.5|4420|4418|150
1636115940000|2021-11-05 12:39:00|4419.5|4418.5|4420|4418.5|4420|4418.5|4419|4418|250
1636115950000|2021-11-05 12:39:10|4419.5|4418|4420|4419|4420.5|4419|4419|4418|6973
1636115960000|2021-11-05 12:39:20|4420.5|4419.5|4420.5|4419.5|4420.5|4420|4420.5|4419.5|335
1636115970000|2021-11-05 12:39:30|4420|4419|4419.5|4418|4420|4419|4419|4417.5|713
1636115980000|2021-11-05 12:39:40|4419|4417.5|4419|4417.5|4419|4418|4418.5|4417.5|481
1636115990000|2021-11-05 12:39:50|||||||||75
1636116000000|2021-11-05 12:40:00|4418.5|4418|4418.5|4417.5|4418.5|4418|4418.5|4417.5|0
1636116010000|2021-11-05 12:40:10|4419|4418|4419|4418|4419|4418|4419|4418|0
1636116020000|2021-11-05 12:40:20|4419.5|4417.5|4419.5|4419|4419.5|4419|4419|4417.5|723
1636116030000|2021-11-05 12:40:30||4418.5||4418.5||4418.5||4418.5|0
1636116040000|2021-11-05 12:40:40|4420|4419|4421|4419.5|4421|4420|4420|4419|694
1636116050000|2021-11-05 12:40:50||4420||4419.5||4420||4419.5|100
1636116060000|2021-11-05 12:41:00|4420.5|4420|4420|4418.5|4421|4420|4419|4418.5|627
1636116070000|2021-11-05 12:41:10|4420.5|4419|4420.5|4419|4420.5|4419|4420.5|4419|0
1636116090000|2021-11-05 12:41:30|4420||4420.5||4420.5||4420||0
1636116100000|2021-11-05 12:41:40|4420||4420||4420||4420||0
1636116110000|2021-11-05 12:41:50|4419.5|4418.5|4419.5|4418|4420|4418.5|4418.5|4417.5|1098
1636116120000|2021-11-05 12:42:00|4419|4417.5|4419|4418|4419.5|4418|4418.5|4417.5|610
1636116130000|2021-11-05 12:42:10|4419.5||4419||4419.5||4419||0
1636116150000|2021-11-05 12:42:30|4418.5|4417.5|4420.5|4419|4420.5|4419|4418|4417.5|730
1636116160000|2021-11-05 12:42:40|4420|4419.5|4420|4419|4420|4419.5|4420|4419|0
1636116170000|2021-11-05 12:42:50|4420.5|4419.5|4420.5|4419|4420.5|4419.5|4420.5|4419|0
1636116190000|2021-11-05 12:43:10|4420|4418.5|4419|4417.5|4420.5|4418.5|4419|4417.5|487
1636116200000|2021-11-05 12:43:20|4419.5|4418|4419|4417.5|4419.5|4418|4419|4417.5|0
1636116210000|2021-11-05 12:43:30|4419.5|4418|4419|4417.5|4420|4418.5|4419|4417.5|0
1636116220000|2021-11-05 12:43:40|4419.5||4418.5||4419.5||4418.5||0
1636116240000|2021-11-05 12:44:00|4418|4417|4419.5|4418.5|4419.5|4419|4417.5|4416.5|2315
1636116250000|2021-11-05 12:44:10|4419|4418|4419|4418|4419|4418|4419|4418|30
1636116260000|2021-11-05 12:44:20|4419.5||4419.5||4419.5||4419.5||0
1636116280000|2021-11-05 12:44:40|4419|4418.5|4419.5|4418|4419.5|4418.5|4418.5|4417.5|609
1636116290000|2021-11-05 12:44:50|4419|4417.5|4419|4417.5|4419|4417.5|4419|4417.5|150
1636116300000|2021-11-05 12:45:00|4418.5|4417|4418|4416.5|4418.5|4417|4418|4416.5|359
1636116310000|2021-11-05 12:45:10|4417.5|4417|4419|4417.5|4419|4417.5|4417.5|4417|431
1636116320000|2021-11-05 12:45:20|4418.5|4417|4418|4416.5|4418.5|4417|4417.5|4416.5|124
1636116330000|2021-11-05 12:45:30|4419|4417|4418|4416.5|4419|4418|4418|4416.5|461
1636116340000|2021-11-05 12:45:40|4418.5|4417|4419|4418|4419|4418|4418.5|4417|188
1636116360000|2021-11-05 12:46:00|4419.5|4418.5|4420.5|4419.5|4420.5|4420|4419.5|4418.5|312
1636116370000|2021-11-05 12:46:10|4421.5|4420|4422|4420.5|4422.5|4421.5|4421.5|4420|453
1636116380000|2021-11-05 12:46:20|4422.5|4421|4422.5|4421.5|4422.5|4422|4422|4421|607
1636116390000|2021-11-05 12:46:30||4421||4421.5||4421.5||4421|25
1636116400000|2021-11-05 12:46:40|4422|4421|4422|4421|4422|4421|4422|4421|134
1636116420000|2021-11-05 12:47:00|||||||||6
1636116430000|2021-11-05 12:47:10|||||||||78
1636116440000|2021-11-05 12:47:20|4422.5|4421.5|4423|4421.5|4423|4421.5|4422.5|4421.5|174
1636116450000|2021-11-05 12:47:30|4423.5|4422|4424.5|4423|4424.5|4423.5|4423.5|4422|830
1636116460000|2021-11-05 12:47:40|4424|4422|4423.5|4422|4424.5|4422|4423.5|4422|195
1636116470000|2021-11-05 12:47:50|4423|4421.5|4423.5|4422|4423.5|4422|4422.5|4421.5|144
1636116480000|2021-11-05 12:48:00|4423|4421.5|4422.5|4421.5|4423|4421.5|4422|4421.5|400
1636116500000|2021-11-05 12:48:20|||||||||227
1636116510000|2021-11-05 12:48:30|4423|4422|4423|4422|4423|4422|4423|4422|471
1636116520000|2021-11-05 12:48:40|4422.5|4421.5|4422.5|4421.5|4423|4422|4422.5|4421.5|22
1636116540000|2021-11-05 12:49:00|4423|4422|4424.5|4423|4424.5|4423.5|4423|4422|632
1636116550000|2021-11-05 12:49:10|||||||||128
1636116580000|2021-11-05 12:49:40|4424|4422.5|4424|4423|4424|4423|4423|4422|324
1636116590000|2021-11-05 12:49:50|4424.5|4423.5|4424.5|4424|4424.5|4424|4424.5|4423|552
1636116600000|2021-11-05 12:50:00||4423.5||4423.5||4423.5||4423.5|0
1636116610000|2021-11-05 12:50:10|4425|4424|4427|4425.5|4427|4425.5|4425|4424|986
1636116620000|2021-11-05 12:50:20|4427.5|4426|4426.5|4426|4427.5|4426.5|4426.5|4425.5|903
1636116630000|2021-11-05 12:50:30|4427|4426.5|4427.5|4426|4427.5|4426.5|4427|4426|241
1636116640000|2021-11-05 12:50:40|4428|4426.5|4430|4428.5|4430.5|4428.5|4428|4426.5|1091
1636116650000|2021-11-05 12:50:50|4430.5|4429|4427.5|4426|4430.5|4429|4427.5|4426|1309
1636116660000|2021-11-05 12:51:00|4428|4426.5|4427.5|4426|4428|4426.5|4427.5|4426|15
1636116670000|2021-11-05 12:51:10|||||||||50
1636116680000|2021-11-05 12:51:20|4428|4426.5|4428.5|4427|4431|4429|4428|4426.5|4665
1636116690000|2021-11-05 12:51:30|4429|4427.5|4427|4425|4429|4427.5|4426|4425|1443
1636116700000|2021-11-05 12:51:40|4425.5|4424.5|4425|4424|4425.5|4424.5|4425|4423|610
1636116710000|2021-11-05 12:51:50|4425.5|4424.5|4425|4424|4426|4424.5|4425|4424|150
1636116720000|2021-11-05 12:52:00|4424.5|4423|4424.5|4423|4425|4423.5|4423.5|4423|537
1636116730000|2021-11-05 12:52:10|||||||||13
1636116740000|2021-11-05 12:52:20|4424||4424||4424||4424||0
1636116750000|2021-11-05 12:52:30|4423.5|4422|4423|4421.5|4423.5|4422|4423|4421.5|267
1636116760000|2021-11-05 12:52:40|4423.5|4422|4423.5|4421.5|4423.5|4422|4423.5|4421.5|89
1636116770000|2021-11-05 12:52:50|4424|4422|4422.5|4422|4424|4423|4422.5|4422|779
1636116780000|2021-11-05 12:53:00|4423|4421|4422|4420.5|4423|4421.5|4422|4420.5|251
1636116790000|2021-11-05 12:53:10|4423|4421|4423|4421.5|4423|4421.5|4423|4421|720
1636116800000|2021-11-05 12:53:20|4422.5|4420.5|4422|4420.5|4422.5|4420.5|4421.5|4420.5|54
1636116810000|2021-11-05 12:53:30|4421.5|4420|4422|4420.5|4422.5|4421|4421.5|4420|572
1636116820000|2021-11-05 12:53:40|4422.5|4421|4424.5|4422.5|4424.5|4423|4422.5|4421|660
1636116830000|2021-11-05 12:53:50|4424|4422|4423.5|4422|4424|4422|4423.5|4422|0
1636116860000|2021-11-05 12:54:20|||||||||28
1636116870000|2021-11-05 12:54:30|4423|4421.5|4422.5|4421|4423|4421.5|4421|4420|1938
1636116890000|2021-11-05 12:54:50|4423|4421.5|4421.5|4420.5|4423|4421.5|4421|4420.5|181
1636116900000|2021-11-05 12:55:00|4421|4419.5|4421.5|4419.5|4421.5|4420|4420.5|4419|398
1636116910000|2021-11-05 12:55:10||4420||4419.5||4420||4419.5|0
1636116920000|2021-11-05 12:55:20|4421|4420|4421|4419.5|4421|4420|4421|4419.5|15
1636116930000|2021-11-05 12:55:30|4420.5||4421||4421||4420.5||0
1636116940000|2021-11-05 12:55:40|4421.5|4420|4423.5|4422|4423.5|4422|4421|4420|758
1636116950000|2021-11-05 12:55:50|||||||||265
1636116970000|2021-11-05 12:56:10|4424|4422.5|4424.5|4422.5|4424.5|4423|4424|4422|649
1636116980000|2021-11-05 12:56:20|4424||4424.5||4424.5||4423.5||0
1636116990000|2021-11-05 12:56:30|4424||4424.5||4424.5||4424||0
1636117000000|2021-11-05 12:56:40|||||||||25
1636117010000|2021-11-05 12:56:50|4424|4423|4424.5|4423|4424.5|4423.5|4424|4422.5|437
1636117020000|2021-11-05 12:57:00|4425|4422.5|4425.5|4424.5|4425.5|4424.5|4425|4422.5|412
1636117030000|2021-11-05 12:57:10|4426|4425|4427|4425.5|4427.5|4425.5|4426|4425|26
1636117040000|2021-11-05 12:57:20||4426||4426||4426||4426|0
1636117050000|2021-11-05 12:57:30|4426.5|4425.5|4427|4425.5|4427|4425.5|4426.5|4425.5|112
1636117060000|2021-11-05 12:57:40|4426.5||4426.5||4426.5||4426.5||10
1636117070000|2021-11-05 12:57:50|4426|4425|4426.5|4424.5|4426.5|4425.5|4425.5|4424.5|622
1636117080000|2021-11-05 12:58:00|4426|4424|4425|4423|4426|4424|4424|4422|2182
1636117090000|2021-11-05 12:58:10|4424.5|4422.5|4424|4422.5|4424.5|4422.5|4424|4422.5|0
1636117110000|2021-11-05 12:58:30|4424.5|4423|4425|4424|4425|4424.5|4424.5|4423|405
1636117120000|2021-11-05 12:58:40|4425.5||4425||4425.5||4425||314
1636117130000|2021-11-05 12:58:50|4424.5|4423.5|4424|4422.5|4424.5|4423.5|4424|4422.5|189
1636117140000|2021-11-05 12:59:00|4424.5|4423|4423|4422|4424.5|4423|4423|4422|269
1636117170000|2021-11-05 12:59:30|4422.5|4421|4421|4420|4422.5|4421|4421|4420|401
1636117180000|2021-11-05 12:59:40|4420.5|4419|4419.5|4418.5|4420.5|4419|4419.5|4418.5|239
1636117190000|2021-11-05 12:59:50|4420|4419|4420|4419|4420|4419|4419.5|4419|108
1636117200000|2021-11-05 13:00:00|4420.5|4419.5|4422|4420.5|4422|4421.5|4420|4419|1536
1636117210000|2021-11-05 13:00:10|4421.5|4420|4421.5|4420.5|4422|4420.5|4420|4419|713
1636117230000|2021-11-05 13:00:30|4421|4420|4420.5|4419.5|4421.5|4420|4420.5|4419.5|199
1636117240000|2021-11-05 13:00:40|4421|4419|4420|4418.5|4421|4419|4420|4418.5|11
1636117250000|2021-11-05 13:00:50|4419.5||4420||4420||4419.5||0
1636117260000|2021-11-05 13:01:00|4419.5||4419.5||4420||4419.5||80
1636117270000|2021-11-05 13:01:10|4419|4418|4421.5|4420|4422|4421|4419|4418|5486
1636117280000|2021-11-05 13:01:20|4421|4420.5|4420.5|4419|4421|4420.5|4420|4418.5|332
1636117290000|2021-11-05 13:01:30|4420||4420.5||4420.5||4420||0
1636117300000|2021-11-05 13:01:40|4420|4418.5|4420.5|4418.5|4420.5|4418.5|4420|4418.5|0
1636117310000|2021-11-05 13:01:50|4420|4418|4419.5|4418|4420.5|4418|4419|4418|438
1636117320000|2021-11-05 13:02:00|||||||||142
1636117330000|2021-11-05 13:02:10|4420|4418.5|4419|4418|4420|4419|4419|4418|747
1636117340000|2021-11-05 13:02:20|4418.5|4417.5|4417.5|4416|4418.5|4417.5|4417|4416|372
1636117360000|2021-11-05 13:02:40|4418||4417.5||4418||4417.5||0
1636117370000|2021-11-05 13:02:50|4417|4415.5|4416.5|4415.5|4417|4416|4416|4415.5|305
1636117380000|2021-11-05 13:03:00|4417.5|4416|4417|4416|4417.5|4416.5|4416.5|4416|179
1636117390000|2021-11-05 13:03:10|4417.5|4416.5|4419|4417.5|4419|4417.5|4417|4416|635
1636117400000|2021-11-05 13:03:20|4418.5|4418|4417|4416|4419|4418.5|4416.5|4416|1073
1636117410000|2021-11-05 13:03:30|4416.5||4417||4417||4416.5||310
1636117430000|2021-11-05 13:03:50|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|245
1636117440000|2021-11-05 13:04:00|4417|4416|4418|4417.5|4418|4417.5|4417|4415.5|777
1636117450000|2021-11-05 13:04:10|4419.5|4418|4418.5|4417|4419.5|4418|4418|4417|271
1636117460000|2021-11-05 13:04:20||4417.5||4417||4417.5||4417|21
1636117470000|2021-11-05 13:04:30||4417.5||4417||4417.5||4417|0
1636117480000|2021-11-05 13:04:40||4417.5||4417.5||4417.5||4417|0
1636117490000|2021-11-05 13:04:50|||||||||9
1636117500000|2021-11-05 13:05:00|||||||||387
1636117520000|2021-11-05 13:05:20|4419|4418|4419.5|4418|4420.5|4419.5|4419|4418|1462
1636117540000|2021-11-05 13:05:40|4419|4417.5|4418.5|4417.5|4419.5|4418|4418|4417.5|1188
1636117550000|2021-11-05 13:05:50|4419.5|4418|4419.5|4418|4419.5|4418|4419.5|4417.5|302
1636117560000|2021-11-05 13:06:00|||||||||202
1636117570000|2021-11-05 13:06:10|4419|4418.5|4418.5|4417.5|4419|4418.5|4418.5|4417.5|80
1636117580000|2021-11-05 13:06:20|4419|4418|4419.5|4417.5|4419.5|4418|4419|4417.5|1092
1636117590000|2021-11-05 13:06:30|4419|4418|4420.5|4419|4421|4419|4419|4418|2275
1636117600000|2021-11-05 13:06:40|4420|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419.5|167
1636117610000|2021-11-05 13:06:50|4420|4419|4420|4419|4420|4419|4419.5|4419|533
1636117620000|2021-11-05 13:07:00|4420.5||4420.5||4420.5||4420||0
1636117630000|2021-11-05 13:07:10|4420||4420||4420.5||4420||93
1636117660000|2021-11-05 13:07:40|4419.5|4419.5|4419.5|4418.5|4419.5|4419.5|4419.5|4418.5|438
1636117680000|2021-11-05 13:08:00|4420||4419.5||4420||4419.5||0
1636117690000|2021-11-05 13:08:10|4419|4418|4419|4418|4419|4418|4419|4418|615
1636117700000|2021-11-05 13:08:20|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|268
1636117710000|2021-11-05 13:08:30|4419||4419||4419||4419||1
1636117720000|2021-11-05 13:08:40|||||||||200
1636117730000|2021-11-05 13:08:50|4418.5|4417|4418|4417|4418.5|4417|4417.5|4417|313
1636117740000|2021-11-05 13:09:00|4418.5|4417.5|4418.5|4417|4418.5|4417.5|4417.5|4417|180
1636117750000|2021-11-05 13:09:10|4418|4417.5|4420|4419|4420.5|4420|4418|4417|4513
1636117760000|2021-11-05 13:09:20|4419.5|4418|4420|4418|4420|4418|4419|4418|170
1636117770000|2021-11-05 13:09:30|4419.5|4418.5|4420|4418.5|4420|4418.5|4419.5|4418|151
1636117780000|2021-11-05 13:09:40||4418||4418||4418||4418|0
1636117790000|2021-11-05 13:09:50||4418.5||4418.5||4418.5||4418|0
1636117800000|2021-11-05 13:10:00|4420.5|4419|4422.5|4421.5|4422.5|4421.5|4420.5|4418.5|1818
1636117810000|2021-11-05 13:10:10|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420|393
1636117830000|2021-11-05 13:10:30|4422.5|4421|4422.5|4421|4422.5|4421|4422.5|4421|154
1636117840000|2021-11-05 13:10:40|4422|4421.5|4422|4421|4422|4421.5|4422|4421|181
1636117870000|2021-11-05 13:11:10|4421.5|4420.5|4420.5|4419.5|4421.5|4420.5|4420.5|4419.5|873
1636117880000|2021-11-05 13:11:20|4420|4419|4420.5|4418.5|4420.5|4419|4419.5|4418|500
1636117890000|2021-11-05 13:11:30|4421|4419|4421|4420|4421|4420|4421|4419|153
1636117910000|2021-11-05 13:11:50|4421.5|4420.5|4422.5|4421.5|4422.5|4421.5|4421|4420|1127
1636117920000|2021-11-05 13:12:00|4422||4422.5||4422.5||4422||335
1636117930000|2021-11-05 13:12:10|4424|4422|4423.5|4422.5|4424|4422.5|4423|4421.5|902
1636117940000|2021-11-05 13:12:20|4423||4423.5||4423.5||4423||0
1636117950000|2021-11-05 13:12:30|4424|4423|4425.5|4424|4427|4425|4424|4423|723
1636117960000|2021-11-05 13:12:40|4425|4423.5|4424.5|4423|4425.5|4423.5|4424.5|4423|172
1636117970000|2021-11-05 13:12:50|4425|4423.5|4425.5|4424.5|4425.5|4425|4425|4423.5|253
1636117980000|2021-11-05 13:13:00|||||||||14
1636117990000|2021-11-05 13:13:10|4426|4425|4426.5|4426|4427.5|4426|4426|4425|309
1636118000000|2021-11-05 13:13:20|4427||4427||4427||4427||164
1636118010000|2021-11-05 13:13:30|4427.5||4427.5||4427.5||4427.5||132
1636118020000|2021-11-05 13:13:40|4428|4426.5|4428|4427|4428|4427|4428|4426.5|967
1636118030000|2021-11-05 13:13:50|4428.5|4427.5|4428.5|4428|4428.5|4428|4428.5|4427.5|23
1636118040000|2021-11-05 13:14:00|4428|4427.5|4428.5|4427|4428.5|4427.5|4427.5|4427|207
1636118050000|2021-11-05 13:14:10|||||||||118
1636118080000|2021-11-05 13:14:40|4428|4426.5|4426.5|4426|4428|4427|4426.5|4426|1155
1636118090000|2021-11-05 13:14:50|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|310
1636118100000|2021-11-05 13:15:00|4427|4426|4427|4426|4427.5|4426|4426|4425.5|826
1636118110000|2021-11-05 13:15:10|4427.5|4426.5|4429|4427.5|4429|4427.5|4427.5|4425.5|349
1636118120000|2021-11-05 13:15:20|4428.5|4428|4428.5|4427.5|4429|4428|4428.5|4427.5|198
1636118130000|2021-11-05 13:15:30|4429|4428|4430|4428|4430|4429|4429|4428|694
1636118140000|2021-11-05 13:15:40||4428.5||4428.5||4428.5||4428|0
1636118150000|2021-11-05 13:15:50|4429.5||4430||4430||4429.5||0
1636118160000|2021-11-05 13:16:00|||||||||132
1636118170000|2021-11-05 13:16:10|4429.5|4428|4428.5|4427.5|4429.5|4428|4428.5|4427.5|144
1636118180000|2021-11-05 13:16:20|4428|4427|4428|4427|4428|4427|4428|4427|95
1636118190000|2021-11-05 13:16:30|4428.5|4427.5|4427.5|4425.5|4428.5|4427.5|4427|4425.5|245
1636118200000|2021-11-05 13:16:40|4427|4426|4427|4425.5|4427|4426|4427|4425.5|0
1636118210000|2021-11-05 13:16:50|4426.5||4426.5||4426.5||4426.5||35
1636118220000|2021-11-05 13:17:00|4427|4425|4425.5|4424.5|4427|4425|4425.5|4424.5|649
1636118230000|2021-11-05 13:17:10||4424||4424||4424||4424|177
1636118240000|2021-11-05 13:17:20|||||||||12
1636118250000|2021-11-05 13:17:30|||||||||200
1636118260000|2021-11-05 13:17:40|||||||||22
1636118270000|2021-11-05 13:17:50|||||||||24
1636118280000|2021-11-05 13:18:00|4426|4424.5|4423.5|4422|4426.5|4425|4421.5|4420|7627
1636118290000|2021-11-05 13:18:10|4423|4421.5|4423|4422|4423.5|4422.5|4422.5|4421|1607
1636118300000|2021-11-05 13:18:20||4421.5||4421||4421.5||4421|0
1636118310000|2021-11-05 13:18:30||4421.5||4421||4421.5||4421|0
1636118320000|2021-11-05 13:18:40|4422.5||4422.5||4422.5||4422.5||0
1636118330000|2021-11-05 13:18:50|4422|4421.5|4422|4420.5|4422.5|4421.5|4420.5|4419.5|5494
1636118340000|2021-11-05 13:19:00|4422.5|4421|4422|4420.5|4422.5|4421.5|4422|4420.5|45
1636118360000|2021-11-05 13:19:20|||||||||49
1636118370000|2021-11-05 13:19:30|4421.5||4421.5||4421.5||4421||318
1636118380000|2021-11-05 13:19:40|4421|4420|4420.5|4420|4421|4420.5|4420.5|4420|101
1636118390000|2021-11-05 13:19:50|4421||4421||4421||4421||0
1636118400000|2021-11-05 13:20:00|4421.5|4420.5|4423.5|4421.5|4423.5|4422.5|4421.5|4420|1622
1636118410000|2021-11-05 13:20:10|4423||4422.5||4423||4422.5||53
1636118420000|2021-11-05 13:20:20|4422|4421|4422.5|4421|4422.5|4421|4421.5|4420.5|113
1636118440000|2021-11-05 13:20:40|4422|4421.5|4421.5|4421|4422|4421.5|4420.5|4420|1472
1636118450000|2021-11-05 13:20:50|4422||4422||4422||4422||317
1636118470000|2021-11-05 13:21:10|||||||||2000
1636118490000|2021-11-05 13:21:30|4421.5|4420.5|4421.5|4420.5|4422|4420.5|4421|4420|821
1636118500000|2021-11-05 13:21:40|4422|4421|4423|4421.5|4423|4422|4422|4421|3765
1636118510000|2021-11-05 13:21:50|4422.5|4422|4422.5|4421|4423|4422.5|4421.5|4420|2739
1636118520000|2021-11-05 13:22:00||4421.5||4421||4421.5||4421|0
1636118530000|2021-11-05 13:22:10|4423|4421.5|4422|4421|4423|4422|4422|4421|306
1636118540000|2021-11-05 13:22:20|4422.5|4421.5|4422.5|4421.5|4423|4421.5|4422.5|4421.5|63
1636118550000|2021-11-05 13:22:30|4423|4422|4423|4422|4423|4422|4423|4421.5|150
1636118570000|2021-11-05 13:22:50|4423.5|4422.5|4424|4423|4424.5|4423.5|4423.5|4422.5|1226
1636118580000|2021-11-05 13:23:00|4424.5|4423.5|4424.5|4424|4425.5|4424|4424.5|4423.5|6117
1636118590000|2021-11-05 13:23:10|4424|4423|4424|4423|4424.5|4423|4423.5|4423|89
1636118610000|2021-11-05 13:23:30|4423.5|4422.5|4423.5|4422|4424|4422.5|4423|4422|676
1636118620000|2021-11-05 13:23:40|4423|4421.5|4423|4421.5|4423|4421.5|4423|4421.5|0
1636118630000|2021-11-05 13:23:50|4422.5|4421|4422|4420.5|4422.5|4421|4421.5|4420|567
1636118640000|2021-11-05 13:24:00|4421.5|4420|4420|4419|4421.5|4420|4419.5|4418.5|19268
1636118650000|2021-11-05 13:24:10|4420.5|4419.5|4422|4420.5|4423|4422|4420|4419.5|6563
1636118660000|2021-11-05 13:24:20|4421.5|4420|4420|4418.5|4421.5|4420|4419|4418.5|1016
1636118670000|2021-11-05 13:24:30|4419.5|4419|4420|4418.5|4420|4419|4419.5|4418.5|654
1636118680000|2021-11-05 13:24:40||4419||4418.5||4419||4418.5|394
1636118690000|2021-11-05 13:24:50|4419.5|4418|4419|4418|4419.5|4418|4419|4418|307
1636118700000|2021-11-05 13:25:00|4420|4418.5|4420|4418.5|4420|4418.5|4419|4418.5|465
1636118710000|2021-11-05 13:25:10|4419.5|4418|4419|4418|4419.5|4418|4419|4418|71
1636118720000|2021-11-05 13:25:20|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|4419|4418|1494
1636118730000|2021-11-05 13:25:30|4420|4419|4420.5|4418.5|4421|4419.5|4419.5|4418.5|476
1636118740000|2021-11-05 13:25:40|4420||4420.5||4420.5||4420||101
1636118760000|2021-11-05 13:26:00|4420|4418|4419.5|4418|4420|4419|4419|4418|718
1636118770000|2021-11-05 13:26:10||4418.5||4418.5||4418.5||4418|0
1636118780000|2021-11-05 13:26:20|4419|4419|4419|4418|4419|4419|4419|4418|354
1636118790000|2021-11-05 13:26:30|4418.5|4417.5|4418.5|4417.5|4419|4417.5|4418.5|4417.5|302
1636118800000|2021-11-05 13:26:40|||||||||145
1636118810000|2021-11-05 13:26:50|4418|4417|4416|4415|4418|4417.5|4414.5|4413|9850
1636118820000|2021-11-05 13:27:00|4416.5|4415.5|4417|4416|4417.5|4417|4416.5|4415.5|956
1636118830000|2021-11-05 13:27:10|4417.5|4415.5|4417.5|4416.5|4418|4417|4417.5|4415.5|228
1636118840000|2021-11-05 13:27:20|4418|4415.5|4417.5|4415.5|4418|4415.5|4416.5|4415.5|612
1636118850000|2021-11-05 13:27:30|4417|4416|4417.5|4416|4417.5|4416.5|4417|4416|181
1636118860000|2021-11-05 13:27:40|4417|4416.5|4417|4416|4417|4416.5|4417|4416|150
1636118870000|2021-11-05 13:27:50|4417.5|4416.5|4419.5|4418|4419.5|4418.5|4417.5|4416|2709
1636118880000|2021-11-05 13:28:00|4419|4418.5|4421|4419.5|4421|4420|4419|4418|3619
1636118890000|2021-11-05 13:28:10|4420.5|4419|4420.5|4419|4420.5|4419.5|4420|4419|517
1636118900000|2021-11-05 13:28:20|4421|4419.5|4421|4419.5|4421|4420.5|4420.5|4419.5|514
1636118910000|2021-11-05 13:28:30|||||||||90
1636118920000|2021-11-05 13:28:40|4421.5|4420|4421.5|4420.5|4421.5|4421|4421|4420|786
1636118930000|2021-11-05 13:28:50|4422|4421|4420|4419|4422|4421|4419.5|4419|1684
1636118940000|2021-11-05 13:29:00|4419.5|4419.5|4421|4420|4421.5|4420.5|4419.5|4419|1555
1636118950000|2021-11-05 13:29:10|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|496
1636118970000|2021-11-05 13:29:30||4421||4421||4421||4420.5|143
1636118980000|2021-11-05 13:29:40||4420.5||4420.5||4421||4420.5|308
1636118990000|2021-11-05 13:29:50|4422|4421|4424.5|4423|4424.5|4424|4422|4420.5|1454
1636119000000|2021-11-05 13:30:00|4426|4423.5|4423|4421|4429|4427.5|4422|4420.5|8004
1636119010000|2021-11-05 13:30:10|4422.5|4420.5|4423|4421.5|4423.5|4422.5|4422|4420.5|2366
1636119020000|2021-11-05 13:30:20|4422.5|4420.5|4425|4424|4426.5|4426|4421.5|4420.5|4631
1636119030000|2021-11-05 13:30:30|4424.5|4423.5|4424.5|4423.5|4425|4423.5|4424.5|4423.5|477
1636119040000|2021-11-05 13:30:40|4425|4423|4424.5|4423|4425|4423|4423.5|4422.5|721
1636119050000|2021-11-05 13:30:50|4424|4423.5|4423.5|4422|4424|4423.5|4423.5|4422|1193
1636119060000|2021-11-05 13:31:00|4423|4421.5|4422|4420.5|4423|4422|4419.5|4417.5|3624
1636119070000|2021-11-05 13:31:10|4421.5|4419|4419.5|4417.5|4421.5|4419.5|4417.5|4416.5|3583
1636119080000|2021-11-05 13:31:20|4420|4418|4419.5|4418.5|4420|4419.5|4419.5|4417.5|767
1636119090000|2021-11-05 13:31:30|4420|4419|4419.5|4417.5|4421.5|4419.5|4419.5|4417.5|1766
1636119100000|2021-11-05 13:31:40|4419|4418|4421|4419.5|4421|4419.5|4419|4418|1685
1636119110000|2021-11-05 13:31:50|4421.5|4420|4421.5|4420|4423.5|4422|4421.5|4420|1076
1636119120000|2021-11-05 13:32:00|4421|4420.5|4424|4422.5|4424|4423.5|4421|4420|2984
1636119130000|2021-11-05 13:32:10|4425|4423.5|4424|4423|4425|4424|4423.5|4423|595
1636119150000|2021-11-05 13:32:30|4424.5||4424.5||4424.5||4424||263
1636119160000|2021-11-05 13:32:40|4424|4422.5|4424|4423|4424.5|4423|4423.5|4422.5|677
1636119170000|2021-11-05 13:32:50|4423.5|4422.5|4422.5|4421|4423.5|4422.5|4422|4420.5|1679
1636119180000|2021-11-05 13:33:00|4423.5|4421.5|4423.5|4421.5|4424|4422.5|4423.5|4421.5|200
1636119190000|2021-11-05 13:33:10|4423|4421|4422|4420|4423|4421.5|4421|4419.5|1827
1636119200000|2021-11-05 13:33:20|4421.5|4419.5|4421|4419.5|4422|4420.5|4419|4417.5|3028
1636119210000|2021-11-05 13:33:30|4421.5|4420|4421|4420|4422|4420.5|4421|4420|324
1636119220000|2021-11-05 13:33:40|4421.5|4420.5|4425|4424|4425|4424|4421.5|4420|919
1636119230000|2021-11-05 13:33:50|4425.5|4423|4427.5|4426|4427.5|4427|4425|4423|1404
1636119240000|2021-11-05 13:34:00|4427|4426.5|4426|4424.5|4427|4426.5|4425|4423.5|1155
1636119250000|2021-11-05 13:34:10|4426.5|4425|4426.5|4425|4426.5|4425|4426|4424|255
1636119260000|2021-11-05 13:34:20|4427|4425.5|4427|4426|4427|4426|4427|4425.5|18
1636119270000|2021-11-05 13:34:30|4427.5|4426.5|4428|4427.5|4428|4427.5|4427|4426.5|1001
1636119280000|2021-11-05 13:34:40|4427.5|4427|4429|4427.5|4429.5|4428|4427|4426.5|1896
1636119290000|2021-11-05 13:34:50|4429.5|4428|4429.5|4428.5|4430|4429.5|4429.5|4427.5|81
1636119300000|2021-11-05 13:35:00|4430|4429|4430|4429|4430|4429|4430|4429|272
1636119310000|2021-11-05 13:35:10|4429.5|4428.5|4429.5|4428.5|4430|4428.5|4429.5|4428.5|419
1636119320000|2021-11-05 13:35:20|4430|4429|4430|4428.5|4430|4429|4428.5|4428|1747
1636119330000|2021-11-05 13:35:30|4430.5|4429|4430|4428.5|4432|4431.5|4430|4428|2516
1636119340000|2021-11-05 13:35:40|4429.5|4428|4427|4426|4429.5|4428|4427|4426|839
1636119350000|2021-11-05 13:35:50|4426.5|4425.5|4428|4426.5|4428.5|4427.5|4426|4424.5|481
1636119360000|2021-11-05 13:36:00|4428.5|4427|4430|4428.5|4432|4430|4428.5|4426.5|2084
1636119370000|2021-11-05 13:36:10||4429||4428.5||4429||4428.5|37
1636119380000|2021-11-05 13:36:20|4429.5|4427.5|4428.5|4427|4429.5|4428|4427.5|4426.5|1376
1636119390000|2021-11-05 13:36:30|4429.5|4427.5|4429|4427.5|4429.5|4428.5|4429|4427.5|109
1636119400000|2021-11-05 13:36:40|4429.5|4428|4429|4427.5|4430|4428|4428|4426.5|22
1636119410000|2021-11-05 13:36:50|4428.5|4427|4426|4424|4428.5|4427.5|4425|4423.5|2745
1636119420000|2021-11-05 13:37:00|4426.5|4424.5|4427|4425.5|4427.5|4426.5|4426|4424.5|10110
1636119430000|2021-11-05 13:37:10|4427.5|4427|4424.5|4424|4427.5|4427|4424.5|4424|3374
1636119440000|2021-11-05 13:37:20|4424|4423|4424.5|4422.5|4424.5|4423.5|4423|4421|1341
1636119450000|2021-11-05 13:37:30|4424|4422|4424.5|4423.5|4425|4424.5|4423|4422|1076
1636119460000|2021-11-05 13:37:40|4424|4424|4424.5|4423|4424.5|4424|4424|4423|149
1636119470000|2021-11-05 13:37:50|4424|4422.5|4424|4422.5|4424.5|4422.5|4424|4422.5|228
1636119480000|2021-11-05 13:38:00|4423.5||4424||4424.5||4423.5||264
1636119490000|2021-11-05 13:38:10|4424.5|4423|4425|4423.5|4425|4424.5|4424|4423|661
1636119500000|2021-11-05 13:38:20|4424.5|4423|4423.5|4422|4424.5|4423|4423|4421.5|1208
1636119510000|2021-11-05 13:38:30|4423|4421.5|4421.5|4420|4423|4421.5|4421|4420|423
1636119520000|2021-11-05 13:38:40|4421|4419.5|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|921
1636119530000|2021-11-05 13:38:50|4422|4421|4422.5|4420.5|4422.5|4421.5|4421.5|4420.5|297
1636119540000|2021-11-05 13:39:00|4422|4421|4422.5|4420.5|4422.5|4421.5|4422|4420.5|67
1636119550000|2021-11-05 13:39:10|4422||4422||4422.5||4422||83
1636119560000|2021-11-05 13:39:20|4422.5|4421|4422.5|4421.5|4422.5|4422|4422.5|4421|941
1636119570000|2021-11-05 13:39:30|4422|4421|4422|4420.5|4422.5|4421.5|4421.5|4420.5|1009
1636119580000|2021-11-05 13:39:40|4421.5|4420|4420|4419|4421.5|4420|4420|4419|822
1636119590000|2021-11-05 13:39:50|4420.5|4419.5|4421|4419.5|4421|4420|4420|4419|1065
1636119600000|2021-11-05 13:40:00|4421.5|4419|4421.5|4420.5|4422.5|4421|4421|4419|1217
1636119610000|2021-11-05 13:40:10|4422|4420|4421.5|4420.5|4422|4421|4420.5|4419|1355
1636119620000|2021-11-05 13:40:20|4422|4420|4424.5|4423|4424.5|4423.5|4422|4420|1039
1636119630000|2021-11-05 13:40:30|4424|4423.5|4427|4426|4427|4426.5|4424|4423.5|1650
1636119640000|2021-11-05 13:40:40|4427.5|4426.5|4427.5|4426.5|4428|4427|4427|4426|682
1636119650000|2021-11-05 13:40:50|4428.5|4427|4428.5|4427.5|4428.5|4427.5|4427|4426.5|1454
1636119660000|2021-11-05 13:41:00|4429|4428|4430.5|4429|4431.5|4431|4429|4428|3147
1636119670000|2021-11-05 13:41:10|4430|4428.5|4431|4429.5|4431|4430.5|4429.5|4428.5|2425
1636119680000|2021-11-05 13:41:20|4430.5|4430|4431|4429.5|4431|4430|4430|4429|439
1636119690000|2021-11-05 13:41:30|4431.5|4430|4434.5|4432.5|4434.5|4433.5|4431|4430|1879
1636119700000|2021-11-05 13:41:40|4435.5|4433|4434.5|4432.5|4435.5|4434|4433.5|4432.5|1121
1636119710000|2021-11-05 13:41:50|4434|4433|4434.5|4432.5|4434.5|4433.5|4433.5|4432.5|731
1636119720000|2021-11-05 13:42:00|4434|4433|4434.5|4432.5|4434.5|4433|4433.5|4432.5|249
1636119730000|2021-11-05 13:42:10|4434|4432|4434.5|4433.5|4434.5|4434|4432.5|4431.5|2285
1636119740000|2021-11-05 13:42:20|4435.5|4434|4436.5|4434.5|4437|4436|4435.5|4434|2001
1636119750000|2021-11-05 13:42:30|4436|4435|4435.5|4434|4436|4435|4434.5|4433.5|853
1636119760000|2021-11-05 13:42:40|4435|4434.5|4436.5|4434.5|4436.5|4435.5|4435|4434|119
1636119770000|2021-11-05 13:42:50|4437|4435|4435.5|4434|4437|4436|4435|4434|1664
1636119780000|2021-11-05 13:43:00|4436|4434.5|4435.5|4434.5|4437|4435.5|4435.5|4434|464
1636119790000|2021-11-05 13:43:10|4435|4434|4434.5|4433|4435.5|4435|4434.5|4433|1667
1636119800000|2021-11-05 13:43:20|4435|4433.5|4433.5|4432.5|4436.5|4435.5|4433.5|4432.5|2364
1636119810000|2021-11-05 13:43:30|4433|4432|4433.5|4432|4433.5|4432.5|4432|4430.5|374
1636119820000|2021-11-05 13:43:40|4433|4432.5|4433|4432|4433.5|4432.5|4433|4432|357
1636119830000|2021-11-05 13:43:50|4433.5|4432.5|4434|4433|4434.5|4433.5|4433|4432|890
1636119840000|2021-11-05 13:44:00|4433.5|4433.5|4433.5|4432.5|4433.5|4433.5|4433|4432.5|274
1636119850000|2021-11-05 13:44:10|4433|4432|4431|4430|4434|4433|4430|4429|29164
1636119860000|2021-11-05 13:44:20|4431.5|4430.5|4432|4431|4432.5|4431|4431|4430|3054
1636119870000|2021-11-05 13:44:30|4432.5|4432|4432.5|4432|4433.5|4432.5|4432|4431|574
1636119880000|2021-11-05 13:44:40|4433.5|4432.5|4433|4432|4434|4432.5|4433|4432|646
1636119890000|2021-11-05 13:44:50|4433.5|4432.5|4434|4433|4434.5|4433|4433|4432.5|2779
1636119900000|2021-11-05 13:45:00|4434.5|4432.5|4430|4429|4434.5|4433|4430|4429|12213
1636119910000|2021-11-05 13:45:10|4429.5|4428.5|4428|4426.5|4429.5|4428.5|4426|4425|2258
1636119920000|2021-11-05 13:45:20|4428.5|4427|4428.5|4428|4428.5|4428|4428.5|4426|900
1636119930000|2021-11-05 13:45:30|4428|4427.5|4428|4426.5|4428.5|4428|4428|4426.5|2044
1636119940000|2021-11-05 13:45:40|4427.5|4427|4428|4427|4428|4427|4427.5|4427|2
1636119950000|2021-11-05 13:45:50|4428.5|4427.5|4428.5|4427.5|4429.5|4428.5|4427.5|4426.5|3958
1636119960000|2021-11-05 13:46:00|4428|4427|4427|4426|4428|4427|4427|4426|2416
1636119970000|2021-11-05 13:46:10|4427.5|4426.5|4425.5|4424|4428|4426.5|4425.5|4424|8957
1636119980000|2021-11-05 13:46:20|4425|4423.5|4425.5|4424|4426|4424|4424.5|4423|817
1636119990000|2021-11-05 13:46:30|4425|4423.5|4426|4424.5|4426|4424.5|4425|4423|1205
1636120000000|2021-11-05 13:46:40|4425.5|4425|4424|4423|4426|4425|4424|4423|1717
1636120010000|2021-11-05 13:46:50|4424.5|4423.5|4424.5|4423.5|4424.5|4424|4424|4423|929
1636120020000|2021-11-05 13:47:00|4424|4423|4424.5|4423.5|4425|4424.5|4424|4423|691
1636120030000|2021-11-05 13:47:10|4425|4423|4421.5|4420|4425|4423.5|4421|4419|5575
1636120040000|2021-11-05 13:47:20|4421|4420.5|4418|4416.5|4421|4420.5|4418|4416.5|5996
1636120050000|2021-11-05 13:47:30|4418.5|4417|4420.5|4419.5|4420.5|4419.5|4418.5|4417|296
1636120060000|2021-11-05 13:47:40|4421|4419|4423.5|4422.5|4424|4422.5|4421|4419|488
1636120070000|2021-11-05 13:47:50|4423|4422|4423|4421.5|4423|4422|4421.5|4421|994
1636120080000|2021-11-05 13:48:00|4422.5|4422|4421.5|4420|4423|4422|4421|4419.5|6624
1636120090000|2021-11-05 13:48:10|4422|4420.5|4421.5|4420|4423|4422|4421.5|4420|1008
1636120100000|2021-11-05 13:48:20|4422|4420.5|4421|4419.5|4423|4422.5|4420.5|4419|3420
1636120110000|2021-11-05 13:48:30|4421.5|4420|4420.5|4419|4421.5|4420.5|4420|4419|425
1636120120000|2021-11-05 13:48:40|4420|4419.5|4420|4418.5|4420|4419.5|4419|4418.5|267
1636120130000|2021-11-05 13:48:50|4419.5|4419|4418.5|4417|4419.5|4419|4417.5|4417|3021
1636120140000|2021-11-05 13:49:00|4418|4417.5|4418|4417|4418.5|4417.5|4418|4417|1049
1636120150000|2021-11-05 13:49:10|4417.5|4416.5|4418|4416.5|4418|4416.5|4414|4412.5|7067
1636120160000|2021-11-05 13:49:20|4418.5|4417|4418.5|4417|4419|4418|4417.5|4417|2247
1636120170000|2021-11-05 13:49:30|4419|4417.5|4419.5|4418.5|4419.5|4418.5|4418.5|4417.5|857
1636120180000|2021-11-05 13:49:40|4420|4419|4419.5|4418.5|4420.5|4419|4419|4417.5|4077
1636120190000|2021-11-05 13:49:50|4419|4418|4419.5|4418.5|4419.5|4418.5|4418.5|4417.5|1768
1636120200000|2021-11-05 13:50:00|4420|4418|4420.5|4419|4420.5|4419.5|4419.5|4418|628
1636120210000|2021-11-05 13:50:10|4420|4419.5|4420|4418.5|4420|4419.5|4419|4418.5|694
1636120220000|2021-11-05 13:50:20|4419.5|4419|4419|4417.5|4420|4419|4418.5|4417.5|1828
1636120230000|2021-11-05 13:50:30|4418.5|4418|4419|4417.5|4419|4418|4418|4417.5|1172
1636120240000|2021-11-05 13:50:40|4418.5|4417|4418|4416.5|4418.5|4417|4417|4416|1260
1636120250000|2021-11-05 13:50:50|4418.5|4417|4418.5|4417|4418.5|4417|4418|4416.5|178
1636120260000|2021-11-05 13:51:00|4418|4416.5|4418|4417|4418.5|4417.5|4418|4416.5|1
1636120270000|2021-11-05 13:51:10|4418.5|4417.5|4418|4416.5|4418.5|4417.5|4417.5|4416.5|1308
1636120280000|2021-11-05 13:51:20|4418.5|4417.5|4420.5|4418.5|4420.5|4419.5|4418|4417.5|987
1636120290000|2021-11-05 13:51:30|4420|4418|4419.5|4418|4420|4418|4418|4417.5|1191
1636120300000|2021-11-05 13:51:40|4419|4417.5|4418.5|4417.5|4419|4418.5|4418.5|4417.5|300
1636120310000|2021-11-05 13:51:50|4419.5|4418|4417.5|4416.5|4419.5|4418|4417.5|4416.5|1041
1636120320000|2021-11-05 13:52:00|4417|4416|4416.5|4415.5|4417.5|4416|4416.5|4415.5|1482
1636120330000|2021-11-05 13:52:10|4416|4414.5|4416.5|4415|4417|4415.5|4415.5|4414.5|756
1636120340000|2021-11-05 13:52:20|4417|4415.5|4416.5|4415.5|4417|4416|4415.5|4415|582
1636120350000|2021-11-05 13:52:30|4416|4415|4415|4413.5|4416|4415|4414|4413.5|1590
1636120360000|2021-11-05 13:52:40||4414||4414||4414.5||4413.5|113
1636120370000|2021-11-05 13:52:50|4415.5|4414.5|4416.5|4415|4417|4416|4415.5|4414.5|4163
1636120380000|2021-11-05 13:53:00|4416|4414.5|4415.5|4414.5|4416.5|4415|4415|4414|1891
1636120390000|2021-11-05 13:53:10|4415|4414|4415.5|4414.5|4415.5|4415|4414.5|4414|845
1636120400000|2021-11-05 13:53:20||4415||4414.5||4415||4414.5|600
1636120410000|2021-11-05 13:53:30|4415|4414|4415|4413.5|4415.5|4414|4414|4413.5|794
1636120420000|2021-11-05 13:53:40|4414.5|4414|4415|4413.5|4415.5|4414|4414.5|4413.5|15
1636120430000|2021-11-05 13:53:50|4415.5|4414|4415.5|4414|4415.5|4414|4414.5|4413.5|0
1636120440000|2021-11-05 13:54:00|4415|4413.5|4414.5|4413|4415.5|4414|4414|4413|1621
1636120450000|2021-11-05 13:54:10|4415|4413.5|4415|4413.5|4415|4413.5|4414|4413|170
1636120460000|2021-11-05 13:54:20|4414.5|4413|4414.5|4413.5|4414.5|4414|4414|4413|430
1636120470000|2021-11-05 13:54:30|4415|4413|4414|4413|4415|4413.5|4414|4413|625
1636120490000|2021-11-05 13:54:50|4413.5|4412.5|4414|4412.5|4414.5|4413|4413|4412.5|511
1636120500000|2021-11-05 13:55:00|4413.5|4412|4411.5|4410|4413.5|4412|4411|4410|1472
1636120510000|2021-11-05 13:55:10|4411|4409.5|4413.5|4411.5|4413.5|4412.5|4410.5|4409.5|572
1636120520000|2021-11-05 13:55:20|4413|4412|4412.5|4410.5|4413|4412|4411.5|4410.5|47
1636120530000|2021-11-05 13:55:30|4412|4411|4412.5|4411|4412.5|4411|4412|4410.5|0
1636120540000|2021-11-05 13:55:40|4412|4410.5|4412.5|4411|4412.5|4411.5|4411.5|4410|4850
1636120550000|2021-11-05 13:55:50|4412|4410.5|4410|4409|4412|4410.5|4410|4409|3414
1636120560000|2021-11-05 13:56:00|4409.5|4408.5|4411|4410|4411.5|4410|4409.5|4408.5|721
1636120570000|2021-11-05 13:56:10|4411.5|4410.5|4411.5|4411|4412|4411|4411|4410|388
1636120580000|2021-11-05 13:56:20|4412|4411.5|4412|4411|4412.5|4412|4411.5|4411|1765
1636120600000|2021-11-05 13:56:40|4411.5|4410.5|4413|4412|4413.5|4412|4411.5|4410.5|3004
1636120610000|2021-11-05 13:56:50|4412.5|4411.5|4412.5|4411.5|4413|4412|4412|4411|1211
1636120620000|2021-11-05 13:57:00|4413|4411|4414.5|4413.5|4414.5|4413.5|4412|4411|3074
1636120630000|2021-11-05 13:57:10|4414|4413|4413.5|4412.5|4414|4413|4413|4411.5|3116
1636120640000|2021-11-05 13:57:20|4413|4412|4413|4412|4413|4412|4412.5|4412|49
1636120650000|2021-11-05 13:57:30|4412.5|4411.5|4413|4412|4413|4412|4412.5|4411.5|625
1636120660000|2021-11-05 13:57:40|4413.5|4412.5|4413.5|4412|4413.5|4412.5|4413.5|4412|71
1636120670000|2021-11-05 13:57:50|4413|4411.5|4412|4411|4413|4411.5|4412|4411|1041
1636120680000|2021-11-05 13:58:00|4411.5|4410.5|4412|4410.5|4412.5|4411|4411.5|4410.5|1257
1636120690000|2021-11-05 13:58:10|4412.5|4411|4413.5|4412.5|4414.5|4413|4412.5|4411|1075
1636120700000|2021-11-05 13:58:20|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412.5|152
1636120710000|2021-11-05 13:58:30|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412|433
1636120720000|2021-11-05 13:58:40|4414|4413|4414|4413|4415|4414|4413.5|4412.5|2497
1636120730000|2021-11-05 13:58:50|4414.5|4413.5|4414|4412.5|4414.5|4413.5|4413.5|4412.5|656
1636120740000|2021-11-05 13:59:00|4413.5|4413|4413|4411.5|4413.5|4413|4412.5|4411.5|795
1636120750000|2021-11-05 13:59:10|4412.5|4411|4411|4409.5|4412.5|4411.5|4410|4409.5|8097
1636120760000|2021-11-05 13:59:20|4411.5|4410|4411|4409.5|4411.5|4410.5|4409.5|4408.5|1794
1636120770000|2021-11-05 13:59:30|4410.5|4409|4412.5|4411|4412.5|4411.5|4410|4409|1939
1636120780000|2021-11-05 13:59:40|4413|4410.5|4413|4411.5|4413.5|4412|4412.5|4410.5|1329
1636120790000|2021-11-05 13:59:50|4412.5|4411|4412.5|4411|4412.5|4411.5|4412|4411|927
1636120800000|2021-11-05 14:00:00|4412|4410.5|4412.5|4411.5|4412.5|4412|4410.5|4409.5|3579
1636120810000|2021-11-05 14:00:10|4412|4411|4414.5|4413.5|4415|4413.5|4412|4411|3294
1636120820000|2021-11-05 14:00:20|4413.5|4413|4415.5|4414.5|4417.5|4416.5|4413.5|4413|15241
1636120830000|2021-11-05 14:00:30|4415|4414|4414|4412.5|4415|4414|4413|4412.5|4638
1636120840000|2021-11-05 14:00:40|4413.5|4413|4413.5|4412|4414|4413|4412.5|4411.5|2545
1636120850000|2021-11-05 14:00:50|4413|4412.5|4412.5|4411.5|4413|4412.5|4411.5|4411|552
1636120860000|2021-11-05 14:01:00|4412|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|528
1636120870000|2021-11-05 14:01:10|4412|4412|4413.5|4412|4413.5|4412.5|4412|4411.5|3360
1636120880000|2021-11-05 14:01:20|4413|4411.5|4412.5|4411.5|4413.5|4412.5|4412.5|4411.5|516
1636120890000|2021-11-05 14:01:30|4413|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4412|248
1636120900000|2021-11-05 14:01:40|4414|4413|4414|4413.5|4414.5|4414|4413.5|4412.5|1460
1636120910000|2021-11-05 14:01:50|4414.5|4414|4414|4413|4414.5|4414|4414|4413|1187
1636120920000|2021-11-05 14:02:00|4414.5|4413.5|4414.5|4413.5|4414.5|4414|4414.5|4413.5|212
1636120930000|2021-11-05 14:02:10|||||||||1
1636120940000|2021-11-05 14:02:20|4415|4414|4416.5|4415.5|4416.5|4415.5|4415|4413.5|1226
1636120950000|2021-11-05 14:02:30|4417|4416|4418|4416.5|4419.5|4418|4417|4416|1716
1636120960000|2021-11-05 14:02:40|4417.5|4416|4416.5|4415.5|4418|4416.5|4416|4415.5|2314
1636120970000|2021-11-05 14:02:50|4416|4415|4416|4415|4416|4415|4415.5|4415|1267
1636120980000|2021-11-05 14:03:00|4415.5|4414.5|4415.5|4414|4416|4414.5|4415|4414|862
1636120990000|2021-11-05 14:03:10|4416|4414.5|4416.5|4415.5|4417.5|4416|4416|4414|1846
1636121000000|2021-11-05 14:03:20|4416|4415|4416|4414.5|4416|4415|4415|4414|551
1636121010000|2021-11-05 14:03:30|4415.5|4415|4415|4414|4415.5|4415|4415|4414|1103
1636121020000|2021-11-05 14:03:40|4415.5|4414.5|4416.5|4415|4416.5|4415.5|4415.5|4414.5|34
1636121030000|2021-11-05 14:03:50|4416|4415.5|4416.5|4415.5|4417.5|4416.5|4416|4415.5|1196
1636121040000|2021-11-05 14:04:00|4417|4416|4417|4416|4417|4416.5|4416.5|4415.5|2251
1636121050000|2021-11-05 14:04:10|4418|4416.5|4419.5|4418|4419.5|4418|4417|4416|741
1636121060000|2021-11-05 14:04:20|4419|4418.5|4419|4417.5|4419|4418.5|4418|4417|974
1636121070000|2021-11-05 14:04:30|4419.5|4418|4419.5|4418|4419.5|4418.5|4419|4417.5|329
1636121080000|2021-11-05 14:04:40|4419|4417.5|4417.5|4416|4419.5|4417.5|4417|4416|5603
1636121090000|2021-11-05 14:04:50|4417||4417||4417.5||4416.5||788
1636121100000|2021-11-05 14:05:00|4417.5|4416.5|4419|4418|4419|4418|4417.5|4416.5|1198
1636121110000|2021-11-05 14:05:10|4418.5|4417.5|4417|4415.5|4418.5|4417.5|4416.5|4415.5|508
1636121120000|2021-11-05 14:05:20|4417.5|4416|4417|4415.5|4417.5|4416.5|4417|4415.5|0
1636121130000|2021-11-05 14:05:30|4416.5|4416|4417.5|4416|4417.5|4416.5|4416.5|4415.5|67
1636121140000|2021-11-05 14:05:40|4417|4415.5|4417.5|4416|4417.5|4416|4416.5|4415.5|531
1636121150000|2021-11-05 14:05:50||4416.5||4416||4417||4416|80
1636121160000|2021-11-05 14:06:00|4417|4415.5|4417.5|4416.5|4417.5|4416.5|4416.5|4415.5|3622
1636121170000|2021-11-05 14:06:10|4418|4417|4418|4417.5|4418|4417.5|4418|4416.5|1324
1636121180000|2021-11-05 14:06:20|4418.5|4417|4418.5|4418|4418.5|4418|4418.5|4417|1191
1636121190000|2021-11-05 14:06:30|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417.5|427
1636121200000|2021-11-05 14:06:40|4418||4418.5||4418.5||4418||5
1636121210000|2021-11-05 14:06:50|4418||4418.5||4418.5||4418||0
1636121220000|2021-11-05 14:07:00|4418|4417|4417.5|4416.5|4418|4417.5|4417|4416.5|1918
1636121230000|2021-11-05 14:07:10|4418|4417|4418.5|4417|4418.5|4417.5|4417.5|4417|153
1636121240000|2021-11-05 14:07:20|4419|4418|4419.5|4418.5|4420.5|4420|4419|4418|1804
1636121250000|2021-11-05 14:07:30|4419|4418|4419.5|4418|4419.5|4418.5|4419|4418|544
1636121260000|2021-11-05 14:07:40|4419|4418.5|4419.5|4418|4419.5|4418.5|4418.5|4418|622
1636121270000|2021-11-05 14:07:50|4420|4418.5|4419|4417.5|4420|4419.5|4418.5|4417.5|1026
1636121280000|2021-11-05 14:08:00|4418.5|4417|4417|4416|4418.5|4417|4417|4416|1273
1636121290000|2021-11-05 14:08:10|4417.5|4416.5|4418|4416.5|4418|4417|4417.5|4416.5|0
1636121300000|2021-11-05 14:08:20|4417.5|4416|4417.5|4416.5|4417.5|4416.5|4417|4416|161
1636121310000|2021-11-05 14:08:30|4418|4417|4419|4417.5|4419|4418|4417.5|4417|887
1636121320000|2021-11-05 14:08:40|4419.5|4418|4419|4417.5|4419.5|4418.5|4418.5|4417.5|255
1636121330000|2021-11-05 14:08:50|4419.5|4418|4419|4417.5|4419.5|4418.5|4419|4417.5|579
1636121340000|2021-11-05 14:09:00||4418||4418||4418||4417.5|6
1636121350000|2021-11-05 14:09:10|4418.5|4417.5|4417.5|4416.5|4418.5|4418|4417|4416|1412
1636121360000|2021-11-05 14:09:20|4417|4416|4417.5|4416.5|4417.5|4416.5|4417|4416|1450
1636121370000|2021-11-05 14:09:30||4417||4417||4417||4417|155
1636121380000|2021-11-05 14:09:40|4418|4417.5|4417.5|4416.5|4419|4418|4417.5|4416.5|1737
1636121390000|2021-11-05 14:09:50|4418|4417|4419|4418.5|4419|4418.5|4417.5|4416.5|2846
1636121400000|2021-11-05 14:10:00|4418.5|4418|4418|4417|4419|4418|4418|4417|2602
1636121410000|2021-11-05 14:10:10|4418.5|4417.5|4420|4418.5|4420|4419|4418|4417|2588
1636121420000|2021-11-05 14:10:20|4419.5|4419|4418|4417|4419.5|4419|4418|4417|2381
1636121430000|2021-11-05 14:10:30|4418.5|4417.5|4417|4416|4418.5|4417.5|4416|4415|4183
1636121440000|2021-11-05 14:10:40|4416.5|4416.5|4417|4415.5|4417|4416.5|4416|4415.5|3513
1636121450000|2021-11-05 14:10:50|4416.5|4416|4413.5|4412.5|4416.5|4416|4413.5|4412.5|1993
1636121460000|2021-11-05 14:11:00|4413|4412|4413|4412|4413.5|4412.5|4412.5|4411|2046
1636121470000|2021-11-05 14:11:10|4412.5|4411.5|4412|4411.5|4413|4412|4412|4411|834
1636121480000|2021-11-05 14:11:20|4411.5|4411|4412|4411|4412.5|4412|4411.5|4411|1206
1636121490000|2021-11-05 14:11:30|4412.5|4410.5|4410.5|4409.5|4412.5|4410.5|4410|4409|2171
1636121500000|2021-11-05 14:11:40|4411|4410|4409|4408|4411|4410|4408.5|4407|3595
1636121510000|2021-11-05 14:11:50|4408.5|4407.5|4409.5|4408|4410|4409|4408.5|4407|2333
1636121520000|2021-11-05 14:12:00|4409|4408.5|4408.5|4407.5|4409.5|4408.5|4407.5|4406.5|1530
1636121530000|2021-11-05 14:12:10|4408|4407|4409.5|4408.5|4409.5|4408.5|4408|4406.5|2164
1636121540000|2021-11-05 14:12:20|4410|4409|4408.5|4407|4411.5|4409.5|4408.5|4407|2685
1636121550000|2021-11-05 14:12:30|4408|4407.5|4409|4408|4410|4408.5|4408|4407|2337
1636121560000|2021-11-05 14:12:40|4408.5|4407.5|4411|4409.5|4411|4410|4408|4407.5|1933
1636121570000|2021-11-05 14:12:50|4410.5||4410.5||4410.5||4410.5||519
1636121580000|2021-11-05 14:13:00|4411|4410|4411.5|4410.5|4412|4411|4410.5|4409.5|3999
1636121590000|2021-11-05 14:13:10|4412|4411|4411.5|4410.5|4412.5|4412|4411.5|4410.5|4981
1636121600000|2021-11-05 14:13:20|4412|4411|4410.5|4409.5|4412|4411|4410.5|4409.5|2745
1636121610000|2021-11-05 14:13:30|4410|4409|4410|4409.5|4411|4410|4410|4409|565
1636121620000|2021-11-05 14:13:40|4409.5|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|1136
1636121630000|2021-11-05 14:13:50|4410|4409|4409.5|4408|4410|4409.5|4408.5|4408|877
1636121640000|2021-11-05 14:14:00|4410|4408.5|4409|4407.5|4410|4409|4408.5|4407|3748
1636121650000|2021-11-05 14:14:10|4408.5|4407|4408.5|4407|4409|4407.5|4408|4407|402
1636121660000|2021-11-05 14:14:20|4409|4407.5|4408|4406.5|4409|4407.5|4407.5|4406.5|944
1636121670000|2021-11-05 14:14:30|4407.5|4407|4408|4407|4408|4407|4407.5|4406.5|1050
1636121680000|2021-11-05 14:14:40|4408.5|4407.5|4409|4407.5|4409.5|4408.5|4408.5|4407|5804
1636121690000|2021-11-05 14:14:50|4409.5|4408|4409.5|4408|4409.5|4408|4408.5|4408|65
1636121700000|2021-11-05 14:15:00|4409|4407.5|4406.5|4405|4409|4407.5|4406.5|4405|4031
1636121710000|2021-11-05 14:15:10|4406|4405.5|4406.5|4405|4408|4406.5|4406|4405|1410
1636121720000|2021-11-05 14:15:20|4406|4405.5|4407|4405.5|4407.5|4406|4406|4405.5|998
1636121730000|2021-11-05 14:15:30|4407.5|4405|4407.5|4406.5|4408.5|4407|4407|4405|622
1636121740000|2021-11-05 14:15:40|4407|4405.5|4407|4406|4407.5|4406.5|4406.5|4405.5|2497
1636121750000|2021-11-05 14:15:50|4407.5|4406.5|4407.5|4406|4407.5|4406.5|4407|4406|1
1636121760000|2021-11-05 14:16:00|4407|4405.5|4407|4405.5|4407.5|4405.5|4407|4405.5|162
1636121770000|2021-11-05 14:16:10|4406.5|4406|4407|4405.5|4407|4406|4406.5|4405.5|1276
1636121780000|2021-11-05 14:16:20|4406.5||4406.5||4407||4406||0
1636121790000|2021-11-05 14:16:30|4406|4405|4406|4404.5|4406|4405.5|4404.5|4403.5|4536
1636121800000|2021-11-05 14:16:40|4406.5|4405|4407|4406|4407.5|4406|4406.5|4405|543
1636121810000|2021-11-05 14:16:50|4406.5|4406.5|4406.5|4405|4407|4406.5|4406|4404.5|1439
1636121820000|2021-11-05 14:17:00|4406|4404.5|4405.5|4404|4406|4404.5|4405|4403.5|3205
1636121830000|2021-11-05 14:17:10|4405|4404.5|4404|4402.5|4405.5|4404.5|4404|4402.5|755
1636121840000|2021-11-05 14:17:20|4403.5|4402|4404|4402.5|4404|4402.5|4403|4402|148
1636121850000|2021-11-05 14:17:30|4404.5|4403|4404|4403.5|4405|4404|4404|4403|1931
1636121860000|2021-11-05 14:17:40|4404.5|4403|4404|4403.5|4405.5|4404.5|4404|4402.5|812
1636121870000|2021-11-05 14:17:50|4405|4404|4404.5|4403.5|4405|4404.5|4404.5|4403|4959
1636121880000|2021-11-05 14:18:00|4405|4403|4406|4405|4408|4407|4405|4403|2304
1636121890000|2021-11-05 14:18:10|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404|2286
1636121900000|2021-11-05 14:18:20|||||||||88
1636121910000|2021-11-05 14:18:30|4406|4405|4405.5|4405|4406|4405|4405|4404.5|2437
1636121920000|2021-11-05 14:18:40|4406|4405.5|4406.5|4405|4406.5|4405.5|4406|4405|1417
1636121930000|2021-11-05 14:18:50|4406|4405.5|4408.5|4407.5|4410.5|4409.5|4406|4405|3396
1636121940000|2021-11-05 14:19:00|4408|4407|4408|4406.5|4408|4407|4407.5|4406|1078
1636121950000|2021-11-05 14:19:10|4407.5|4406|4407|4405.5|4407.5|4406|4405.5|4404.5|1856
1636121960000|2021-11-05 14:19:20|4406.5|4405|4406.5|4405|4407.5|4406|4406|4405|873
1636121970000|2021-11-05 14:19:30|4406|4405.5|4406.5|4405.5|4407.5|4406.5|4405.5|4405|1717
1636121980000|2021-11-05 14:19:40|4406|4405|4406|4405|4406|4405|4405|4404|4121
1636121990000|2021-11-05 14:19:50|4406.5|4404.5|4406.5|4405|4406.5|4405|4405.5|4404.5|772
1636122000000|2021-11-05 14:20:00|4406|4405.5|4404.5|4403.5|4407.5|4406.5|4403.5|4403|11589
1636122010000|2021-11-05 14:20:10|4405|4404|4405|4404|4406|4405|4404.5|4403.5|6490
1636122020000|2021-11-05 14:20:20|4404.5|4403.5|4404.5|4404|4405|4404|4404|4403.5|4474
1636122030000|2021-11-05 14:20:30|4405|4403.5|4404.5|4403.5|4405|4404.5|4404.5|4403.5|650
1636122040000|2021-11-05 14:20:40|4405|4404|4405|4404|4405|4404|4404.5|4404|400
1636122050000|2021-11-05 14:20:50|4405.5|4404.5|4406|4405|4406|4405|4405|4404.5|1632
1636122060000|2021-11-05 14:21:00|4406.5|4405.5|4407|4406|4407|4406|4406|4405.5|897
1636122070000|2021-11-05 14:21:10|4407.5|4407|4406.5|4405|4407.5|4407|4406|4405|1502
1636122080000|2021-11-05 14:21:20|4407|4405.5|4407|4406.5|4407|4406.5|4406.5|4405.5|0
1636122090000|2021-11-05 14:21:30|4407.5||4407.5||4407.5||4407.5||511
1636122100000|2021-11-05 14:21:40|4407|4406|4406|4405|4407.5|4406|4406|4404|1688
1636122110000|2021-11-05 14:21:50||4405.5||4405.5||4405.5||4405.5|92
1636122120000|2021-11-05 14:22:00|4406.5|4406|4407.5|4406.5|4407.5|4406.5|4406|4405.5|364
1636122130000|2021-11-05 14:22:10|4408|4407|4409|4408|4409|4408|4407.5|4407|977
1636122140000|2021-11-05 14:22:20|4409.5|4408.5|4407.5|4406.5|4409.5|4408.5|4407.5|4406.5|1890
1636122150000|2021-11-05 14:22:30|4407|4406|4407.5|4406.5|4407.5|4406.5|4406.5|4405.5|372
1636122160000|2021-11-05 14:22:40|4408|4407|4408.5|4407.5|4408.5|4407.5|4408|4406.5|59
1636122180000|2021-11-05 14:23:00|4408|4407|4407|4406|4408|4407|4406.5|4405.5|1039
1636122190000|2021-11-05 14:23:10|4407.5||4407.5||4408||4407||124
1636122200000|2021-11-05 14:23:20|4407||4407||4407||4407||0
1636122210000|2021-11-05 14:23:30||4406.5||4406||4406.5||4406|474
1636122220000|2021-11-05 14:23:40|4407.5|4406.5|4407.5|4406|4407.5|4406.5|4407|4406|248
1636122230000|2021-11-05 14:23:50|4407|4406.5|4407|4406|4407|4406.5|4407|4406|51
1636122240000|2021-11-05 14:24:00|4406.5|4405.5|4407|4406|4407|4406.5|4406|4405|1223
1636122250000|2021-11-05 14:24:10|4407.5|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|973
1636122260000|2021-11-05 14:24:20|4408|4406|4409|4408|4409|4408|4408|4406|1980
1636122270000|2021-11-05 14:24:30|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|523
1636122280000|2021-11-05 14:24:40|4408|4407|4408|4406.5|4408.5|4407|4407.5|4406|638
1636122290000|2021-11-05 14:24:50|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|1235
1636122300000|2021-11-05 14:25:00|4408.5|4408|4408.5|4407.5|4408.5|4408|4408.5|4407.5|177
1636122310000|2021-11-05 14:25:10|4409|4408|4409|4408|4409.5|4409|4408.5|4407.5|2490
1636122320000|2021-11-05 14:25:20|4408.5|4407.5|4409|4408|4409|4408.5|4408.5|4407.5|944
1636122330000|2021-11-05 14:25:30|4409.5|4408.5|4410|4409|4410|4409|4409|4408.5|1290
1636122340000|2021-11-05 14:25:40|4409.5|4408.5|4411|4410.5|4411|4410.5|4409.5|4408.5|2469
1636122350000|2021-11-05 14:25:50|4410.5|4410|4410.5|4409.5|4411|4410|4410.5|4409.5|635
1636122360000|2021-11-05 14:26:00|4411|4410|4410.5|4409.5|4411|4410.5|4410.5|4409.5|641
1636122370000|2021-11-05 14:26:10|4411|4410|4410.5|4410|4411|4410|4410.5|4409.5|100
1636122380000|2021-11-05 14:26:20|||||||||142
1636122390000|2021-11-05 14:26:30|4410|4409.5|4411|4410|4411|4410|4410|4409.5|1089
1636122400000|2021-11-05 14:26:40|4411.5|4410.5|4412|4411|4412.5|4412|4411|4410.5|568
1636122410000|2021-11-05 14:26:50|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410|627
1636122420000|2021-11-05 14:27:00|4411.5|4410|4413|4412|4413|4412.5|4411.5|4410|1279
1636122430000|2021-11-05 14:27:10|4412.5|4412.5|4412.5|4412|4413|4412.5|4412.5|4411.5|776
1636122440000|2021-11-05 14:27:20|4413|4412.5|4414.5|4414|4415|4414|4413|4412.5|1521
1636122450000|2021-11-05 14:27:30|4414|4413.5|4414.5|4413.5|4414.5|4414|4413.5|4413|1511
1636122460000|2021-11-05 14:27:40|4414|4413|4414|4413|4414.5|4413|4414|4413|261
1636122470000|2021-11-05 14:27:50|4413.5|4412.5|4415|4414.5|4415|4414.5|4412.5|4412|1451
1636122480000|2021-11-05 14:28:00|4415.5|4414|4414.5|4413.5|4415.5|4414.5|4413|4412.5|2413
1636122490000|2021-11-05 14:28:10|4415|4414|4414.5|4414|4415|4414.5|4414.5|4414|1555
1636122500000|2021-11-05 14:28:20|4415|4413.5|4415|4414.5|4415|4414.5|4415|4413.5|783
1636122510000|2021-11-05 14:28:30|4415.5|4415|4416.5|4415.5|4416.5|4415.5|4415|4414.5|1125
1636122520000|2021-11-05 14:28:40|4416|4416|4416.5|4415.5|4416.5|4416|4416|4415|707
1636122530000|2021-11-05 14:28:50|4417|4415|4417|4416.5|4417|4416.5|4416.5|4415|488
1636122540000|2021-11-05 14:29:00|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|553
1636122550000|2021-11-05 14:29:10|4416.5|4415.5|4417|4416|4417|4416.5|4416|4415.5|1089
1636122560000|2021-11-05 14:29:20|4416.5|4416.5|4417|4415.5|4417|4416.5|4416|4415|810
1636122570000|2021-11-05 14:29:30|4416.5|4416|4416.5|4415.5|4416.5|4416|4416|4415|526
1636122580000|2021-11-05 14:29:40||4415||4416||4416||4415|0
1636122590000|2021-11-05 14:29:50|4417|4416.5|4419.5|4418.5|4419.5|4418.5|4417|4416.5|1079
1636122600000|2021-11-05 14:30:00|4419|4418|4419.5|4418|4419.5|4419|4418.5|4417.5|845
1636122610000|2021-11-05 14:30:10|4419|4418.5|4419|4418|4419.5|4418.5|4418.5|4417.5|310
1636122620000|2021-11-05 14:30:20|4419.5|4418.5|4419|4418|4419.5|4419|4418.5|4418|1774
1636122630000|2021-11-05 14:30:30|4418.5|4417.5|4417.5|4416.5|4419|4418|4417|4416.5|2265
1636122640000|2021-11-05 14:30:40|4417|4417|4417|4415.5|4417|4417|4416|4415|1072
1636122650000|2021-11-05 14:30:50|4416.5|4416|4417|4415.5|4417|4416|4416.5|4415.5|1395
1636122660000|2021-11-05 14:31:00|4417.5|4416|4417|4416|4417.5|4417|4417|4415.5|1040
1636122670000|2021-11-05 14:31:10|4417.5|4416.5|4418.5|4417|4418.5|4417.5|4416.5|4415.5|1121
1636122680000|2021-11-05 14:31:20|4419|4417.5|4417.5|4416.5|4419|4418|4417.5|4416.5|1348
1636122690000|2021-11-05 14:31:30|4418|4416|4417|4416|4418|4416.5|4416.5|4416|1075
1636122700000|2021-11-05 14:31:40|4417.5|4416.5|4418|4417|4418|4417|4417.5|4416.5|268
1636122710000|2021-11-05 14:31:50|4418.5|4417.5|4417.5|4417|4418.5|4418|4417.5|4417|2403
1636122720000|2021-11-05 14:32:00|4418|4417.5|4417.5|4416|4418.5|4417.5|4417|4416|4131
1636122730000|2021-11-05 14:32:10|4417||4417.5||4417.5||4417||0
1636122740000|2021-11-05 14:32:20||4416.5||4416||4417||4416|65
1636122750000|2021-11-05 14:32:30|||||||||335
1636122760000|2021-11-05 14:32:40|4417|4415.5|4415.5|4414.5|4417|4416|4415|4414.5|2846
1636122770000|2021-11-05 14:32:50|4415|4414|4415.5|4414.5|4415.5|4415|4415|4414|586
1636122780000|2021-11-05 14:33:00|4416|4415|4415.5|4414.5|4416|4415.5|4415.5|4414.5|24
1636122790000|2021-11-05 14:33:10|4415|4414|4415|4414.5|4415.5|4414.5|4414.5|4414|945
1636122800000|2021-11-05 14:33:20||4414||4414||4414||4414|3196
1636122810000|2021-11-05 14:33:30|||||||||201
1636122820000|2021-11-05 14:33:40|4415.5|4414.5|4416|4415.5|4416.5|4415.5|4415|4414.5|1046
1636122830000|2021-11-05 14:33:50|4415.5|4415|4415.5|4414|4415.5|4415|4415|4414|4747
1636122840000|2021-11-05 14:34:00||4414.5||4414.5||4414.5||4414|104
1636122850000|2021-11-05 14:34:10|4416.5|4415|4415.5|4415|4416.5|4415|4415.5|4415|1677
1636122860000|2021-11-05 14:34:20|4416|4415.5|4417|4416.5|4418|4417|4416|4415.5|1265
1636122870000|2021-11-05 14:34:30|4417.5|4417|4418.5|4418|4418.5|4418|4417.5|4417|1307
1636122880000|2021-11-05 14:34:40||4417.5||4417.5||4417.5||4417.5|333
1636122890000|2021-11-05 14:34:50|4418||4418.5||4418.5||4418||9
1636122900000|2021-11-05 14:35:00|4419|4418|4420.5|4419|4421|4420|4418.5|4417.5|3645
1636122910000|2021-11-05 14:35:10|4420|4419.5|4419|4418|4420|4419.5|4418.5|4417.5|3002
1636122920000|2021-11-05 14:35:20|4418.5|4417.5|4419|4418.5|4419.5|4418.5|4418|4417|819
1636122930000|2021-11-05 14:35:30|4419.5|4418|4418|4417|4419.5|4418|4417.5|4416.5|1981
1636122940000|2021-11-05 14:35:40|4417.5|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|849
1636122950000|2021-11-05 14:35:50|4418|4417|4418.5|4418|4418.5|4418|4417.5|4417|722
1636122960000|2021-11-05 14:36:00|4418|4417.5|4418|4417|4418.5|4417.5|4418|4417|704
1636122970000|2021-11-05 14:36:10|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418.5|4417|754
1636122980000|2021-11-05 14:36:20|4419|4418|4418|4417|4419.5|4419|4417.5|4417|4145
1636122990000|2021-11-05 14:36:30|4418.5|4417.5|4419|4418.5|4419|4418.5|4418.5|4417.5|2383
1636123000000|2021-11-05 14:36:40|4418.5|4418|4419|4417.5|4419|4418|4418|4417.5|1719
1636123010000|2021-11-05 14:36:50|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4417.5|823
1636123020000|2021-11-05 14:37:00|4419||4419||4419||4419||317
1636123030000|2021-11-05 14:37:10|||||||||605
1636123050000|2021-11-05 14:37:30|4419.5|4418.5|4419|4418|4420|4419|4419|4418|912
1636123060000|2021-11-05 14:37:40|4418.5|4417.5|4418|4417.5|4419|4417.5|4418|4417.5|919
1636123070000|2021-11-05 14:37:50|4417.5|4417|4417.5|4416.5|4417.5|4417|4417.5|4416.5|1238
1636123080000|2021-11-05 14:38:00|4418|4417|4418|4417.5|4418|4417.5|4418|4417|189
1636123090000|2021-11-05 14:38:10|4418.5|4418|4418|4417|4418.5|4418|4417.5|4417|1027
1636123100000|2021-11-05 14:38:20|||||||||112
1636123110000|2021-11-05 14:38:30|4418.5|4417.5|4418|4417|4418.5|4417.5|4417.5|4417|815
1636123120000|2021-11-05 14:38:40|4418.5|4417.5|4418.5|4417.5|4419|4418.5|4418|4417.5|2201
1636123130000|2021-11-05 14:38:50|4419|4417|4417.5|4416.5|4419|4417|4417|4415.5|3262
1636123140000|2021-11-05 14:39:00|||||||||16
1636123150000|2021-11-05 14:39:10|4418|4417|4418|4417|4418|4417|4418|4417|10
1636123160000|2021-11-05 14:39:20|4417.5|4416.5|4416.5|4415.5|4417.5|4417|4416|4415|2256
1636123170000|2021-11-05 14:39:30|4417|4416|4416.5|4415.5|4417|4416|4416.5|4415.5|7
1636123180000|2021-11-05 14:39:40|4417|4416|4417.5|4416.5|4417.5|4416.5|4417|4415.5|101
1636123190000|2021-11-05 14:39:50|4418|4417|4418.5|4417.5|4418.5|4418|4418|4417|1053
1636123200000|2021-11-05 14:40:00|4418|4417|4417.5|4416.5|4418.5|4417|4417.5|4416.5|2079
1636123210000|2021-11-05 14:40:10|||||||||7
1636123220000|2021-11-05 14:40:20|4418|4417|4418.5|4417.5|4418.5|4417.5|4418|4417|846
1636123230000|2021-11-05 14:40:30|4418|4418|4418.5|4417.5|4418.5|4418|4418|4417|503
1636123240000|2021-11-05 14:40:40|4418|4417|4418.5|4417|4418.5|4417|4418|4417|2061
1636123250000|2021-11-05 14:40:50|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417|966
1636123260000|2021-11-05 14:41:00|4419|4418|4418.5|4418|4419|4418.5|4418.5|4418|1013
1636123270000|2021-11-05 14:41:10|4419|4418.5|4418.5|4417.5|4419|4418.5|4418.5|4417.5|1459
1636123280000|2021-11-05 14:41:20|4418|4417|4417.5|4416|4418.5|4417|4417|4416|1962
1636123290000|2021-11-05 14:41:30|4417|4415.5|4416.5|4415.5|4417|4415.5|4416.5|4415.5|1342
1636123300000|2021-11-05 14:41:40|4417|4416|4417|4415.5|4417|4416|4416.5|4415.5|249
1636123310000|2021-11-05 14:41:50|4416.5|4416|4418|4417|4418|4417|4416.5|4415.5|1602
1636123320000|2021-11-05 14:42:00|4417.5|4416.5|4417.5|4416.5|4418|4417|4417|4416|1860
1636123340000|2021-11-05 14:42:20|4417|4416|4416.5|4415|4417|4416.5|4415.5|4414.5|2686
1636123350000|2021-11-05 14:42:30|4417|4415.5|4415.5|4415|4417|4416.5|4415|4413.5|6164
1636123360000|2021-11-05 14:42:40|4415|4414.5|4414|4413.5|4415.5|4414.5|4414|4413.5|1285
1636123370000|2021-11-05 14:42:50|4413.5|4413|4414|4413|4414.5|4413.5|4413.5|4412.5|630
1636123380000|2021-11-05 14:43:00|4413.5|4412.5|4415|4413.5|4415|4413.5|4413|4412.5|311
1636123390000|2021-11-05 14:43:10|4414.5|4413|4413.5|4412.5|4414.5|4413.5|4413.5|4412.5|654
1636123400000|2021-11-05 14:43:20|4414|4413|4413.5|4413|4414|4413|4413.5|4412.5|2153
1636123410000|2021-11-05 14:43:30|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|265
1636123420000|2021-11-05 14:43:40|4414|4413|4413.5|4412.5|4414.5|4414|4413.5|4412.5|2042
1636123430000|2021-11-05 14:43:50|4413|4412|4413|4412|4413.5|4412.5|4412.5|4411.5|1318
1636123440000|2021-11-05 14:44:00|4412.5|4411|4413|4411.5|4413|4412|4412|4411|595
1636123450000|2021-11-05 14:44:10|4413.5|4412|4413.5|4412.5|4413.5|4412.5|4413|4412|381
1636123460000|2021-11-05 14:44:20|4414|4413|4414.5|4413.5|4415|4414.5|4414|4413|3063
1636123470000|2021-11-05 14:44:30|4415|4414|4414.5|4413.5|4415|4414|4414.5|4413.5|1570
1636123480000|2021-11-05 14:44:40|4415|4414|4414|4413|4415.5|4415|4413.5|4413|1995
1636123490000|2021-11-05 14:44:50|4414.5|4413.5|4414.5|4413|4415|4414|4414|4413|1699
1636123500000|2021-11-05 14:45:00|4415|4413.5|4418.5|4417|4418.5|4417|4415|4413.5|2054
1636123510000|2021-11-05 14:45:10|4419|4417.5|4421|4420|4421|4420.5|4419|4417.5|2317
1636123520000|2021-11-05 14:45:20|4420.5|4420.5|4420|4419|4421|4420.5|4419.5|4418.5|3647
1636123530000|2021-11-05 14:45:30|||||||||358
1636123540000|2021-11-05 14:45:40|4421|4419.5|4421|4419.5|4421|4420|4420.5|4419|1804
1636123550000|2021-11-05 14:45:50|4420.5|4420.5|4418.5|4418|4421.5|4421|4418.5|4418|4962
1636123560000|2021-11-05 14:46:00|4419|4418.5|4419.5|4419|4419.5|4419|4418.5|4418|1866
1636123570000|2021-11-05 14:46:10|4419|4418.5|4419|4418.5|4419.5|4418.5|4419|4418|674
1636123580000|2021-11-05 14:46:20|4419.5|4419|4421|4420|4422|4420.5|4419.5|4418.5|6514
1636123590000|2021-11-05 14:46:30|||||||||669
1636123600000|2021-11-05 14:46:40|||||||||641
1636123610000|2021-11-05 14:46:50|||||||||109
1636123620000|2021-11-05 14:47:00|4420.5|4420.5|4420.5|4420|4420.5|4420.5|4420.5|4420|1345
1636123630000|2021-11-05 14:47:10|4420|4419.5|4420|4419|4420|4419.5|4419.5|4419|1843
1636123650000|2021-11-05 14:47:30||4419.5||4419||4419.5||4419|705
1636123670000|2021-11-05 14:47:50|||||||||113
1636123680000|2021-11-05 14:48:00|4420.5|4419.5|4420|4419|4421|4420|4420|4419|6184
1636123690000|2021-11-05 14:48:10|4419.5|4418.5|4419|4418|4419.5|4418.5|4419|4418|2182
1636123700000|2021-11-05 14:48:20|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|147
1636123710000|2021-11-05 14:48:30|4419|4418|4419.5|4418.5|4419.5|4419|4419|4418|1435
1636123720000|2021-11-05 14:48:40|4420|4419|4420.5|4420|4421|4420.5|4420|4419|3669
1636123730000|2021-11-05 14:48:50|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|3213
1636123740000|2021-11-05 14:49:00|4420|4420|4419.5|4419|4420|4420|4419.5|4419|923
1636123750000|2021-11-05 14:49:10|4420.5|4418.5|4420.5|4419.5|4420.5|4420|4420|4418.5|1430
1636123760000|2021-11-05 14:49:20|4421.5|4420|4420.5|4420|4421.5|4420.5|4420.5|4420|372
1636123770000|2021-11-05 14:49:30|4421|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|1171
1636123780000|2021-11-05 14:49:40|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|2447
1636123790000|2021-11-05 14:49:50||4421||4420.5||4421||4420.5|385
1636123800000|2021-11-05 14:50:00|4421|4421|4421|4419.5|4421|4421|4421|4419.5|2720
1636123810000|2021-11-05 14:50:10|4420.5|4419|4420|4419|4420.5|4419|4420|4419|1506
1636123820000|2021-11-05 14:50:20|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|336
1636123830000|2021-11-05 14:50:30|4419|4419|4418.5|4417.5|4419|4419|4418.5|4417.5|505
1636123840000|2021-11-05 14:50:40|4419|4418|4420|4419|4420|4419|4419|4417.5|737
1636123850000|2021-11-05 14:50:50|4419.5|4418.5|4419.5|4418.5|4420.5|4419.5|4419.5|4418.5|1169
1636123860000|2021-11-05 14:51:00|4420|4419|4420.5|4420|4421|4420.5|4420|4419|1441
1636123870000|2021-11-05 14:51:10||4419.5||4419.5||4419.5||4419.5|642
1636123880000|2021-11-05 14:51:20|4420|4420|4420|4419.5|4420|4420|4420|4419.5|2993
1636123890000|2021-11-05 14:51:30|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|650
1636123900000|2021-11-05 14:51:40|4419|4418.5|4419|4418|4419|4418.5|4419|4417.5|810
1636123910000|2021-11-05 14:51:50|||||||||10
1636123920000|2021-11-05 14:52:00|4419.5|4418.5|4417.5|4417|4420.5|4420|4417|4416.5|10840
1636123930000|2021-11-05 14:52:10|4417|4416.5|4417.5|4416.5|4417.5|4417|4416|4415.5|4739
1636123940000|2021-11-05 14:52:20|4418|4417|4418|4417|4418|4417.5|4417.5|4416.5|897
1636123950000|2021-11-05 14:52:30|4417.5|4416.5|4417|4416.5|4417.5|4417|4417|4416|552
1636123960000|2021-11-05 14:52:40|4417.5|4417|4417.5|4416.5|4418.5|4417.5|4417|4416.5|1306
1636123970000|2021-11-05 14:52:50|4417||4417.5||4417.5||4417||559
1636123980000|2021-11-05 14:53:00|4418|4417|4418|4417|4418.5|4418|4418|4416.5|2777
1636123990000|2021-11-05 14:53:10|4417.5||4418||4418||4417.5||174
1636124000000|2021-11-05 14:53:20|4417.5|4416.5|4417.5|4416.5|4418|4416.5|4417|4416.5|454
1636124010000|2021-11-05 14:53:30|4418|4417|4418|4417.5|4418|4417.5|4417.5|4416.5|1006
1636124020000|2021-11-05 14:53:40|||||||||14
1636124030000|2021-11-05 14:53:50|4418.5|4418|4419|4418|4419.5|4418.5|4418|4417.5|1072
1636124040000|2021-11-05 14:54:00|4419.5|4418.5|4420.5|4419.5|4421|4420|4419|4418|1066
1636124050000|2021-11-05 14:54:10|4420|4419|4419.5|4419|4420|4419|4419.5|4419|972
1636124060000|2021-11-05 14:54:20|4420|4419.5|4420.5|4419.5|4420.5|4419.5|4419.5|4418.5|2455
1636124070000|2021-11-05 14:54:30|4420|4419|4420|4418.5|4420|4419|4419.5|4418.5|366
1636124090000|2021-11-05 14:54:50|4419.5|4419|4419.5|4418.5|4419.5|4419|4419.5|4418.5|8
1636124100000|2021-11-05 14:55:00|4420|4419|4420|4419.5|4420|4419.5|4420|4419|403
1636124110000|2021-11-05 14:55:10|||||||||101
1636124120000|2021-11-05 14:55:20|4419.5|4419|4420|4419|4420|4419|4419|4418|2433
1636124130000|2021-11-05 14:55:30|4420.5|4419.5|4420.5|4420|4421.5|4420.5|4420|4419|1447
1636124140000|2021-11-05 14:55:40||4419.5||4419.5||4420||4419.5|13
1636124160000|2021-11-05 14:56:00|4420|4419|4419.5|4418.5|4420|4419|4419.5|4418.5|2366
1636124170000|2021-11-05 14:56:10|4420|4419|4420.5|4419|4420.5|4419.5|4419.5|4418.5|577
1636124180000|2021-11-05 14:56:20|4420|4418.5|4420|4419|4420|4419|4420|4418.5|0
1636124200000|2021-11-05 14:56:40||4419.5||4419||4419.5||4419|34
1636124210000|2021-11-05 14:56:50|4420.5|4419.5|4420.5|4419.5|4421|4420|4420.5|4419|1507
1636124220000|2021-11-05 14:57:00|4420|4420|4420|4419.5|4420.5|4420|4420|4419.5|857
1636124230000|2021-11-05 14:57:10|4420.5|4420|4420.5|4419|4420.5|4420|4420.5|4419|314
1636124240000|2021-11-05 14:57:20||4419.5||4419.5||4419.5||4419.5|0
1636124250000|2021-11-05 14:57:30|4420|4419|4420.5|4419.5|4420.5|4419.5|4419.5|4419|1489
1636124260000|2021-11-05 14:57:40|||||||||81
1636124270000|2021-11-05 14:57:50|4421.5|4420|4420.5|4420|4421.5|4420.5|4420.5|4420|2201
1636124280000|2021-11-05 14:58:00|4421.5|4420.5|4423|4422|4423|4422.5|4421|4420|3006
1636124290000|2021-11-05 14:58:10|4422.5|4421.5|4422.5|4422|4422.5|4422|4422|4421|2617
1636124300000|2021-11-05 14:58:20|||||||||275
1636124310000|2021-11-05 14:58:30|4423|4422.5|4424.5|4423.5|4425|4424|4423|4422.5|1458
1636124320000|2021-11-05 14:58:40|4425|4424|4425|4424|4425.5|4425|4424.5|4423.5|2241
1636124330000|2021-11-05 14:58:50|4425.5|4424.5|4425.5|4424.5|4426|4425|4425|4424.5|1190
1636124340000|2021-11-05 14:59:00|4426|4425|4426|4425|4426|4425|4426|4424.5|59
1636124350000|2021-11-05 14:59:10|4426.5|4425.5|4427.5|4426|4428|4426.5|4426.5|4425|928
1636124360000|2021-11-05 14:59:20|4428|4426.5|4427.5|4426.5|4428|4427|4427.5|4426.5|959
1636124370000|2021-11-05 14:59:30||4427||4427||4427||4427|0
1636124380000|2021-11-05 14:59:40|4428.5|4427.5|4429|4428|4429.5|4428.5|4428|4427.5|1650
1636124390000|2021-11-05 14:59:50|4428.5|4427.5|4429|4428|4429.5|4428.5|4428.5|4427.5|655
1636124400000|2021-11-05 15:00:00|4429.5|4428.5|4429|4427.5|4429.5|4428.5|4428.5|4427.5|337
1636124410000|2021-11-05 15:00:10|4428.5|4427|4427.5|4426.5|4428.5|4427|4427.5|4426.5|2314
1636124420000|2021-11-05 15:00:20|4428|4426|4427|4426|4428|4426.5|4427|4425.5|1565
1636124430000|2021-11-05 15:00:30|4426.5|4425.5|4426|4425|4427|4426|4426|4425|602
1636124440000|2021-11-05 15:00:40|4425.5|4424.5|4425|4424|4426|4425|4425|4424|4035
1636124450000|2021-11-05 15:00:50|4424.5|4423.5|4425|4424|4425|4424.5|4424.5|4423|2105
1636124460000|2021-11-05 15:01:00|4425.5|4424.5|4426.5|4425|4426.5|4425.5|4425.5|4424|1067
1636124470000|2021-11-05 15:01:10|4426|4425.5|4425.5|4424.5|4426.5|4425.5|4425.5|4424.5|271
1636124480000|2021-11-05 15:01:20|4426|4425|4423|4422|4426|4425|4422|4421.5|11829
1636124490000|2021-11-05 15:01:30|4422.5|4421.5|4422|4421|4422.5|4422|4420.5|4420|6524
1636124500000|2021-11-05 15:01:40|4422.5|4421.5|4422|4421.5|4422.5|4421.5|4422|4421.5|157
1636124510000|2021-11-05 15:01:50|4422.5|4422|4422.5|4421.5|4423|4422.5|4422|4421.5|2027
1636124520000|2021-11-05 15:02:00|4422|4421|4422|4421|4422.5|4421|4421.5|4421|152
1636124530000|2021-11-05 15:02:10|4422.5|4421.5|4423.5|4422.5|4423.5|4423|4422|4421|2481
1636124540000|2021-11-05 15:02:20|4424|4423|4422|4421|4425|4423.5|4422|4421|6232
1636124550000|2021-11-05 15:02:30|4422.5|4421.5|4422.5|4421.5|4423|4422|4422.5|4421.5|763
1636124560000|2021-11-05 15:02:40|4423|4422|4425|4424|4425|4424.5|4423|4422|3148
1636124570000|2021-11-05 15:02:50|4424.5|4423.5|4424.5|4423.5|4424.5|4424|4424.5|4423.5|1437
1636124580000|2021-11-05 15:03:00||4424||4423.5||4424||4423.5|394
1636124590000|2021-11-05 15:03:10||4424||4423.5||4424||4423.5|524
1636124600000|2021-11-05 15:03:20|4425|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|1613
1636124610000|2021-11-05 15:03:30|4425.5|4424|4424.5|4424|4425.5|4424.5|4424.5|4424|5811
1636124620000|2021-11-05 15:03:40|4424|4423.5|4425.5|4424|4425.5|4424.5|4423.5|4423|5403
1636124630000|2021-11-05 15:03:50|4425|4424.5|4424.5|4424|4425.5|4424.5|4424.5|4424|2990
1636124640000|2021-11-05 15:04:00|4425|4424.5|4424.5|4423|4425.5|4424.5|4424|4423|3779
1636124650000|2021-11-05 15:04:10|4424|4423.5|4424|4423|4424|4424|4424|4423|1492
1636124660000|2021-11-05 15:04:20|4423.5|4422.5|4421.5|4420.5|4423.5|4422.5|4421.5|4420.5|5488
1636124670000|2021-11-05 15:04:30||4421||4420.5||4421||4420.5|150
1636124680000|2021-11-05 15:04:40|4422|4421|4421.5|4420.5|4422|4421.5|4421.5|4420.5|1805
1636124690000|2021-11-05 15:04:50|4421|4420|4420.5|4419.5|4421|4420.5|4420|4419.5|3549
1636124700000|2021-11-05 15:05:00|4421|4420|4421.5|4420.5|4421.5|4421|4421|4420|4546
1636124710000|2021-11-05 15:05:10|4422|4421|4421|4420.5|4422.5|4421.5|4421|4420.5|2672
1636124720000|2021-11-05 15:05:20|4420.5|4420|4420|4419.5|4421|4420|4420|4419.5|1052
1636124730000|2021-11-05 15:05:30|4420.5|4420|4420.5|4419.5|4421|4420.5|4420|4419.5|689
1636124740000|2021-11-05 15:05:40|4421|4420|4421.5|4420|4421.5|4421|4421|4420|661
1636124750000|2021-11-05 15:05:50||4420.5||4420||4420.5||4420|673
1636124760000|2021-11-05 15:06:00|4421|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|344
1636124770000|2021-11-05 15:06:10|4422|4421|4422|4421|4423|4421.5|4421.5|4420.5|3325
1636124780000|2021-11-05 15:06:20|4422.5|4421.5|4424|4423|4424|4423|4422.5|4421.5|1216
1636124790000|2021-11-05 15:06:30|4424.5|4423.5|4424.5|4423.5|4425|4424|4424|4423|1531
1636124800000|2021-11-05 15:06:40|4424|4423|4425.5|4424|4425.5|4424.5|4424|4423|4170
1636124810000|2021-11-05 15:06:50|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|1343
1636124820000|2021-11-05 15:07:00|4425.5|4424|4426|4425.5|4426.5|4426|4425|4424|3147
1636124830000|2021-11-05 15:07:10||4425||4425||4425||4425|941
1636124840000|2021-11-05 15:07:20|4425.5|4425.5|4425.5|4424.5|4426|4425.5|4425|4424.5|10395
1636124850000|2021-11-05 15:07:30|||||||||1
1636124860000|2021-11-05 15:07:40|4425|4424|4425|4424|4425.5|4424|4424|4423.5|6538
1636124870000|2021-11-05 15:07:50|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|379
1636124880000|2021-11-05 15:08:00||4425||4425||4425||4424.5|2110
1636124890000|2021-11-05 15:08:10|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|509
1636124900000|2021-11-05 15:08:20|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424.5|2508
1636124910000|2021-11-05 15:08:30|4426.5|4425.5|4425.5|4425|4426.5|4425.5|4425|4424.5|3092
1636124920000|2021-11-05 15:08:40|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|1251
1636124930000|2021-11-05 15:08:50||4425||4425||4425||4424.5|2050
1636124940000|2021-11-05 15:09:00|4426|4425.5|4425.5|4424.5|4426.5|4425.5|4425|4424.5|4518
1636124950000|2021-11-05 15:09:10|4425|4424|4425|4424.5|4425|4424.5|4424.5|4424|1905
1636124960000|2021-11-05 15:09:20|4425.5|4425|4425|4424|4425.5|4425|4424.5|4424|1603
1636124970000|2021-11-05 15:09:30|4424.5|4423.5|4424.5|4424|4425|4424|4424.5|4423.5|1452
1636124980000|2021-11-05 15:09:40|4425||4425||4425||4425||319
1636124990000|2021-11-05 15:09:50|4424.5|4424.5|4424|4423|4425|4424.5|4424|4423|1423
1636125000000|2021-11-05 15:10:00|4424.5|4423.5|4425|4424.5|4425.5|4425|4424.5|4423|1710
1636125010000|2021-11-05 15:10:10|4424.5|4424|4424|4423|4424.5|4424|4424|4423|1523
1636125020000|2021-11-05 15:10:20||4422.5||4423||4423||4422.5|0
1636125030000|2021-11-05 15:10:30||4422.5||4423||4423||4422.5|31
1636125040000|2021-11-05 15:10:40|4423.5|4423.5|4423.5|4422.5|4424|4423.5|4423.5|4422.5|1557
1636125060000|2021-11-05 15:11:00|4424|4423|4424|4423|4424|4423|4424|4423|435
1636125070000|2021-11-05 15:11:10|4423.5|4423.5|4423.5|4422.5|4424|4423.5|4423|4422.5|1999
1636125080000|2021-11-05 15:11:20|4424|4423|4423.5|4422.5|4424|4423|4423|4422.5|614
1636125090000|2021-11-05 15:11:30|4423|4422|4423.5|4422|4423.5|4422.5|4423|4422|1070
1636125100000|2021-11-05 15:11:40||4422.5||4422.5||4422.5||4422|253
1636125110000|2021-11-05 15:11:50|4423|4422|4424|4423|4424|4423|4423|4422|999
1636125120000|2021-11-05 15:12:00|4424.5|4423.5|4425|4424|4425|4424|4424.5|4423.5|709
1636125130000|2021-11-05 15:12:10|4424.5|4423.5|4424|4423.5|4425|4423.5|4424|4423.5|1245
1636125140000|2021-11-05 15:12:20|4424.5||4424.5||4424.5||4424.5||407
1636125150000|2021-11-05 15:12:30|4424||4424||4424.5||4424||0
1636125160000|2021-11-05 15:12:40|4424.5|4423|4423.5|4423|4424.5|4423|4423.5|4423|736
1636125170000|2021-11-05 15:12:50|4423|4422.5|4423|4422|4423|4422.5|4423|4422|747
1636125180000|2021-11-05 15:13:00|4422.5|4421.5|4421.5|4420.5|4423|4421.5|4421.5|4420.5|619
1636125190000|2021-11-05 15:13:10|4421|4420|4422.5|4421|4423|4422|4420.5|4419.5|3355
1636125200000|2021-11-05 15:13:20|4422|4420.5|4420.5|4420|4422|4420.5|4420.5|4420|0
1636125210000|2021-11-05 15:13:30|4420|4419|4421|4420|4421|4420.5|4420|4419|1113
1636125220000|2021-11-05 15:13:40|4421.5|4420.5|4421.5|4420.5|4421.5|4421|4421|4420|297
1636125240000|2021-11-05 15:14:00|4421|4420|4421.5|4420.5|4421.5|4421|4421|4420|1125
1636125250000|2021-11-05 15:14:10|4422|4421|4422|4421|4422.5|4421.5|4422|4420.5|1755
1636125260000|2021-11-05 15:14:20|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|695
1636125280000|2021-11-05 15:14:40|||||||||70
1636125290000|2021-11-05 15:14:50|4421||4421||4421||4421||432
1636125300000|2021-11-05 15:15:00|4421.5||4421.5||4421.5||4421.5||662
1636125310000|2021-11-05 15:15:10|4421|4421|4421|4420.5|4421.5|4421|4421|4420.5|324
1636125320000|2021-11-05 15:15:20|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|1349
1636125330000|2021-11-05 15:15:30|4420.5|4420|4422|4420.5|4422|4421|4420.5|4420|2139
1636125340000|2021-11-05 15:15:40|4421.5||4421.5||4421.5||4421.5||121
1636125350000|2021-11-05 15:15:50|4421|4420|4421.5|4420.5|4421.5|4421|4421|4420|563
1636125360000|2021-11-05 15:16:00|4422|4421|4422.5|4421.5|4422.5|4421.5|4421.5|4421|1628
1636125370000|2021-11-05 15:16:10|4422|4421|4422|4421|4423|4421.5|4421.5|4421|1164
1636125380000|2021-11-05 15:16:20||4421.5||4421.5||4421.5||4421.5|0
1636125390000|2021-11-05 15:16:30|4422.5|4422|4423|4422|4423.5|4422|4422.5|4421.5|1139
1636125400000|2021-11-05 15:16:40|||||||||102
1636125410000|2021-11-05 15:16:50|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421.5|1188
1636125420000|2021-11-05 15:17:00|4422|4421|4422|4420.5|4422.5|4421|4420.5|4419.5|3971
1636125430000|2021-11-05 15:17:10|4422.5|4421|4422|4421|4422.5|4421.5|4422|4420.5|501
1636125440000|2021-11-05 15:17:20|4422.5|4421.5|4422.5|4421|4423|4422|4422|4420.5|849
1636125450000|2021-11-05 15:17:30|4422|4421.5|4425|4423.5|4425|4423.5|4422|4421|1606
1636125460000|2021-11-05 15:17:40|4424.5|4423|4424.5|4423.5|4424.5|4423.5|4424.5|4423|630
1636125470000|2021-11-05 15:17:50|4425|4424|4424.5|4423.5|4425|4424.5|4424.5|4423.5|1015
1636125480000|2021-11-05 15:18:00|4424|4423|4422.5|4421|4424|4423|4422.5|4421|1626
1636125490000|2021-11-05 15:18:10|4422|4421.5|4423.5|4422|4423.5|4422|4422|4421.5|434
1636125500000|2021-11-05 15:18:20|4424|4422.5|4423.5|4422|4424.5|4424|4423.5|4422|771
1636125520000|2021-11-05 15:18:40|4423||4423||4423||4423||446
1636125530000|2021-11-05 15:18:50|4423.5|4422.5|4424|4422.5|4424.5|4423.5|4423|4422.5|1349
1636125550000|2021-11-05 15:19:10|4424.5|4423|4424.5|4423.5|4424.5|4424|4424|4423|2023
1636125560000|2021-11-05 15:19:20|4425|4424|4424.5|4423.5|4425.5|4424.5|4424.5|4423.5|378
1636125570000|2021-11-05 15:19:30|4424|4423|4424.5|4423|4424.5|4424|4424|4423|1297
1636125580000|2021-11-05 15:19:40|4425|4423.5|4425|4424|4425|4424|4424.5|4423.5|369
1636125590000|2021-11-05 15:19:50||4424.5||4424||4424.5||4424|405
1636125600000|2021-11-05 15:20:00|4424.5|4423.5|4425.5|4424.5|4425.5|4425|4424.5|4423.5|1648
1636125610000|2021-11-05 15:20:10|4425|4424|4425|4423.5|4425|4424|4424.5|4423.5|708
1636125620000|2021-11-05 15:20:20|4425.5|4424|4425|4424|4426|4425|4425|4424|1519
1636125630000|2021-11-05 15:20:30|4424.5|4423.5|4424|4423|4424.5|4423.5|4423.5|4422.5|2193
1636125640000|2021-11-05 15:20:40|4423.5|4422.5|4423.5|4422.5|4424|4422.5|4423|4421.5|852
1636125650000|2021-11-05 15:20:50|4423|4422|4422.5|4421.5|4423.5|4422|4422.5|4421.5|501
1636125660000|2021-11-05 15:21:00|4423|4422|4423.5|4422.5|4423.5|4422.5|4423|4421.5|1055
1636125670000|2021-11-05 15:21:10|4424|4423|4424|4423|4424|4423.5|4424|4422.5|526
1636125680000|2021-11-05 15:21:20|4423.5|4422.5|4422.5|4421.5|4423.5|4423|4422.5|4421.5|895
1636125690000|2021-11-05 15:21:30|4423|4422|4422.5|4421|4423|4422.5|4422.5|4421|970
1636125700000|2021-11-05 15:21:40|4423|4421.5|4422.5|4421|4423|4421.5|4422.5|4421|96
1636125710000|2021-11-05 15:21:50|4422|4420.5|4421|4420.5|4422.5|4421|4421|4420|995
1636125720000|2021-11-05 15:22:00|4422|4421|4421.5|4420.5|4422.5|4421|4421.5|4420.5|74
1636125730000|2021-11-05 15:22:10|4421||4421||4421.5||4421||142
1636125740000|2021-11-05 15:22:20||4420||4420||4420||4420|195
1636125750000|2021-11-05 15:22:30|||||||||96
1636125760000|2021-11-05 15:22:40|4420.5|4419.5|4420|4419|4420.5|4419.5|4420|4419|662
1636125770000|2021-11-05 15:22:50|4420.5|4419.5|4421|4420|4421|4420.5|4420.5|4419.5|539
1636125780000|2021-11-05 15:23:00|4421.5|4420.5|4421.5|4420.5|4422|4421|4421.5|4420|738
1636125790000|2021-11-05 15:23:10|4421|4420|4421.5|4420.5|4421.5|4420.5|4420.5|4420|949
1636125800000|2021-11-05 15:23:20|4422|4421|4423|4422|4423.5|4422.5|4422|4420.5|3909
1636125810000|2021-11-05 15:23:30|||||||||365
1636125820000|2021-11-05 15:23:40|4422.5|4421.5|4423.5|4422.5|4424|4423|4422.5|4421.5|2082
1636125830000|2021-11-05 15:23:50|4423|4422|4424|4423|4424|4423.5|4423|4422|2732
1636125840000|2021-11-05 15:24:00|4423.5|4422.5|4424|4422.5|4424|4422.5|4423.5|4422.5|175
1636125850000|2021-11-05 15:24:10|4423.5|4423|4425|4424|4425|4424|4423.5|4423|1549
1636125860000|2021-11-05 15:24:20||4423.5||4424||4424||4423.5|0
1636125870000|2021-11-05 15:24:30|4424.5|4424.5|4425.5|4424.5|4425.5|4424.5|4424.5|4424|1851
1636125880000|2021-11-05 15:24:40|||||||||736
1636125890000|2021-11-05 15:24:50|||||||||72
1636125900000|2021-11-05 15:25:00||4425||4424.5||4425||4424.5|1002
1636125910000|2021-11-05 15:25:10|4426|4425|4426|4425|4426.5|4425.5|4426|4425|795
1636125920000|2021-11-05 15:25:20|||||||||287
1636125930000|2021-11-05 15:25:30|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|485
1636125940000|2021-11-05 15:25:40|4424.5|4424|4425.5|4424|4425.5|4424|4424.5|4423.5|1063
1636125950000|2021-11-05 15:25:50||4424.5||4424.5||4424.5||4424.5|283
1636125960000|2021-11-05 15:26:00|4426|4425|4425.5|4424|4426.5|4425.5|4424.5|4424|3047
1636125970000|2021-11-05 15:26:10|4425|4423.5|4423|4422|4425|4423.5|4422.5|4421.5|6971
1636125980000|2021-11-05 15:26:20|4422.5|4421.5|4422.5|4421.5|4423|4421.5|4422.5|4421.5|203
1636125990000|2021-11-05 15:26:30|4423|4422|4423|4422|4424|4422.5|4423|4422|322
1636126000000|2021-11-05 15:26:40|4422.5||4423||4423||4422.5||0
1636126010000|2021-11-05 15:26:50|4423.5|4422.5|4423|4422|4424|4422.5|4422.5|4421.5|1512
1636126020000|2021-11-05 15:27:00|||||||||70
1636126030000|2021-11-05 15:27:10|||||||||135
1636126040000|2021-11-05 15:27:20|4423.5|4422.5|4425.5|4424|4425.5|4424|4423.5|4422|1966
1636126050000|2021-11-05 15:27:30|4426|4424.5|4424|4422.5|4426|4425|4423.5|4422.5|3170
1636126060000|2021-11-05 15:27:40|4423.5||4423.5||4423.5||4423.5||102
1636126070000|2021-11-05 15:27:50|4424|4423|4425|4424|4425|4424|4424|4423|846
1636126080000|2021-11-05 15:28:00|4424.5|4423.5|4424.5|4423.5|4425|4424|4424|4423|1275
1636126090000|2021-11-05 15:28:10|||||||||30
1636126100000|2021-11-05 15:28:20|4425|4424|4424.5|4423.5|4425|4424.5|4424.5|4423.5|1378
1636126110000|2021-11-05 15:28:30|4424|4423|4424.5|4423.5|4424.5|4423.5|4423.5|4422|3184
1636126120000|2021-11-05 15:28:40||4423||4423.5||4423.5||4423|208
1636126130000|2021-11-05 15:28:50|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|171
1636126140000|2021-11-05 15:29:00|4425|4424|4424|4422.5|4425|4424|4423.5|4422.5|1672
1636126150000|2021-11-05 15:29:10|4423.5|4423|4423.5|4422.5|4424|4423|4423.5|4422.5|281
1636126160000|2021-11-05 15:29:20|4423|4422|4423|4422|4423|4422|4423|4422|1348
1636126170000|2021-11-05 15:29:30||4422.5||4422||4422.5||4422|786
1636126180000|2021-11-05 15:29:40|4423.5|4422.5|4424|4423|4424|4423|4423|4422|3138
1636126190000|2021-11-05 15:29:50|4424.5|4423.5|4424.5|4423|4424.5|4423.5|4424|4423|296
1636126200000|2021-11-05 15:30:00|||||||||15
1636126210000|2021-11-05 15:30:10|4425|4423.5|4425|4424|4425|4424.5|4424.5|4423|1652
1636126220000|2021-11-05 15:30:20|4425.5|4424.5|4425.5|4424|4426|4425.5|4425|4424|2122
1636126240000|2021-11-05 15:30:40|4425|4423.5|4425.5|4424.5|4425.5|4424.5|4424.5|4423.5|2823
1636126260000|2021-11-05 15:31:00|4426|4425|4425|4423.5|4426|4425|4424.5|4423.5|2648
1636126270000|2021-11-05 15:31:10|4425.5|4424|4426.5|4425.5|4426.5|4425.5|4425.5|4424|2542
1636126280000|2021-11-05 15:31:20|4426|4425|4426|4425|4426|4425.5|4425.5|4424|1510
1636126290000|2021-11-05 15:31:30|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|310
1636126300000|2021-11-05 15:31:40|4427|4426|4428|4427|4428.5|4428|4427|4426|1075
1636126310000|2021-11-05 15:31:50|4428.5|4427.5|4429|4428|4429|4428|4428.5|4427.5|73
1636126320000|2021-11-05 15:32:00|4429.5|4428.5|4430|4428.5|4430|4429|4429|4428|1078
1636126330000|2021-11-05 15:32:10|4430.5|4429|4431|4429.5|4431|4430.5|4430|4429|3550
1636126340000|2021-11-05 15:32:20||4430||4430||4430||4430|14
1636126350000|2021-11-05 15:32:30|4430.5|4430.5|4432|4431|4432|4431|4430.5|4430.5|1392
1636126360000|2021-11-05 15:32:40|||||||||4
1636126370000|2021-11-05 15:32:50|4432.5|4431.5|4432|4430.5|4432.5|4432|4431.5|4430.5|2779
1636126380000|2021-11-05 15:33:00|4431.5|4430|4430|4429|4432|4430.5|4429.5|4428.5|9553
1636126390000|2021-11-05 15:33:10|4429.5|4428.5|4430|4428.5|4430|4429|4429|4428|2968
1636126400000|2021-11-05 15:33:20|4429.5||4430||4430||4429.5||0
1636126410000|2021-11-05 15:33:30|4430.5|4429|4430.5|4429.5|4430.5|4430|4430|4429|923
1636126420000|2021-11-05 15:33:40||4430||4429.5||4430||4429.5|206
1636126430000|2021-11-05 15:33:50|4431|4430|4431|4429.5|4431.5|4430.5|4431|4429.5|556
1636126440000|2021-11-05 15:34:00|4430.5|4429|4430.5|4429.5|4430.5|4429.5|4430|4429|1099
1636126450000|2021-11-05 15:34:10|4431|4430|4430|4429|4431|4430|4429.5|4428.5|2228
1636126460000|2021-11-05 15:34:20|4430.5|4429.5|4431.5|4430|4431.5|4430|4430|4429.5|828
1636126470000|2021-11-05 15:34:30|4432|4430.5|4432|4431|4432.5|4431.5|4431.5|4430|1467
1636126480000|2021-11-05 15:34:40|4432.5|4431.5|4433|4431.5|4433|4432|4432.5|4431.5|426
1636126490000|2021-11-05 15:34:50|4432.5|4432|4433|4432|4433|4432|4432.5|4432|529
1636126500000|2021-11-05 15:35:00|||||||||307
1636126520000|2021-11-05 15:35:20|4433.5|4432.5|4434|4433|4435|4433.5|4433|4432|3353
1636126530000|2021-11-05 15:35:30|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|153
1636126550000|2021-11-05 15:35:50|4434|4433|4434|4432.5|4434|4433.5|4433.5|4432.5|679
1636126560000|2021-11-05 15:36:00|4433.5||4433.5||4434||4433.5||49
1636126570000|2021-11-05 15:36:10|4434|4433|4434|4433|4434|4433|4433.5|4433|1010
1636126580000|2021-11-05 15:36:20|4434.5|4433.5|4435.5|4434.5|4435.5|4434.5|4434.5|4433|1410
1636126600000|2021-11-05 15:36:40||4435||4434.5||4435||4434.5|9546
1636126610000|2021-11-05 15:36:50|4436|4435|4436.5|4435|4437|4436|4436|4435|1825
1636126620000|2021-11-05 15:37:00|4436||4436||4436.5||4436||0
1636126640000|2021-11-05 15:37:20|4435.5|4434.5|4436|4435|4436.5|4435.5|4435|4434.5|2659
1636126650000|2021-11-05 15:37:30|4435.5|4435.5|4435.5|4435|4435.5|4435.5|4435|4434.5|635
1636126660000|2021-11-05 15:37:40|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|616
1636126680000|2021-11-05 15:38:00|4435|4434.5|4432.5|4431.5|4435.5|4435|4432|4431.5|8007
1636126690000|2021-11-05 15:38:10||4432||4432||4432||4432|332
1636126700000|2021-11-05 15:38:20|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431.5|66
1636126710000|2021-11-05 15:38:30||4431||4431||4431||4431|2147
1636126730000|2021-11-05 15:38:50|4432.5|4431.5|4432|4431|4433|4431.5|4431.5|4431|1033
1636126740000|2021-11-05 15:39:00||4431.5||4431.5||4431.5||4431.5|145
1636126750000|2021-11-05 15:39:10|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|434
1636126760000|2021-11-05 15:39:20|4432|4431.5|4432|4431|4432.5|4431.5|4432|4431|1489
1636126770000|2021-11-05 15:39:30||4431.5||4431.5||4431.5||4431|141
1636126780000|2021-11-05 15:39:40|||||||||124
1636126790000|2021-11-05 15:39:50|4432.5|4432|4433.5|4433|4434|4433|4432.5|4431.5|647
1636126800000|2021-11-05 15:40:00|4433|4432.5|4432.5|4431.5|4433|4432.5|4432.5|4431.5|1990
1636126810000|2021-11-05 15:40:10|4432|4431|4432.5|4431|4432.5|4431.5|4431|4430.5|2423
1636126820000|2021-11-05 15:40:20|4432|4431.5|4433|4431.5|4433|4432.5|4432|4431|2128
1636126830000|2021-11-05 15:40:30|4432.5|4431|4432.5|4431.5|4433|4432|4432.5|4431|835
1636126840000|2021-11-05 15:40:40|4432|4431|4432|4431|4432|4431|4432|4431|0
1636126850000|2021-11-05 15:40:50|4431.5|4430.5|4432|4430.5|4432|4430.5|4431.5|4430.5|426
1636126860000|2021-11-05 15:41:00|4432.5|4431|4431.5|4430.5|4432.5|4432|4431.5|4430.5|1901
1636126870000|2021-11-05 15:41:10|4431|4430|4431.5|4430.5|4431.5|4430.5|4431|4430|544
1636126880000|2021-11-05 15:41:20|4432|4431|4431.5|4430.5|4432.5|4431.5|4431|4430.5|1558
1636126890000|2021-11-05 15:41:30|4431|4431.5|4430.5|4429.5|4432|4431.5|4430|4429.5|2627
1636126900000|2021-11-05 15:41:40|4430|4429|4430|4428.5|4430.5|4429|4429.5|4428.5|813
1636126910000|2021-11-05 15:41:50|4429.5|4428|4429|4428|4430|4428.5|4428.5|4427.5|726
1636126920000|2021-11-05 15:42:00|4428.5||4429||4429||4428.5||83
1636126930000|2021-11-05 15:42:10|||||||||17
1636126940000|2021-11-05 15:42:20|||||||||135
1636126950000|2021-11-05 15:42:30|||||||||20
1636126960000|2021-11-05 15:42:40|4429.5|4428.5|4429.5|4429|4431|4430|4429.5|4428|24861
1636126970000|2021-11-05 15:42:50|4429|4428.5|4429|4428|4429.5|4429|4428.5|4428|1011
1636126980000|2021-11-05 15:43:00|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|644
1636126990000|2021-11-05 15:43:10|4428|4427|4428.5|4427.5|4428.5|4427.5|4427.5|4426.5|4454
1636127000000|2021-11-05 15:43:20|4428|4427|4427.5|4426.5|4428|4427|4427|4426|2052
1636127010000|2021-11-05 15:43:30|4427|4426|4426.5|4425|4427|4426|4425.5|4424|1295
1636127020000|2021-11-05 15:43:40|4426|4425.5|4427|4426|4427|4426|4426|4425.5|771
1636127030000|2021-11-05 15:43:50|||||||||18
1636127040000|2021-11-05 15:44:00|4428|4426.5|4427.5|4426|4428|4427.5|4427.5|4426|1025
1636127050000|2021-11-05 15:44:10|4427||4427||4427||4427||178
1636127070000|2021-11-05 15:44:30|||||||||8
1636127080000|2021-11-05 15:44:40|4427.5|4426.5|4427.5|4427|4428|4427|4427|4426.5|1001
1636127090000|2021-11-05 15:44:50|||||||||23
1636127100000|2021-11-05 15:45:00|4428|4427.5|4428|4427|4429|4428|4428|4427|1493
1636127110000|2021-11-05 15:45:10|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|245
1636127120000|2021-11-05 15:45:20|4427.5|4426.5|4428|4426.5|4428|4427.5|4427|4426.5|1167
1636127130000|2021-11-05 15:45:30||4427||4427||4427||4427|133
1636127140000|2021-11-05 15:45:40|4427.5|4426.5|4428|4426.5|4428|4427.5|4427.5|4426.5|1703
1636127150000|2021-11-05 15:45:50||4427||4427||4427.5||4427|624
1636127170000|2021-11-05 15:46:10|4427.5|4426.5|4427.5|4426.5|4428|4427.5|4427.5|4426.5|1533
1636127200000|2021-11-05 15:46:40|4428|4427|4428|4427|4429|4428|4427.5|4427|3822
1636127210000|2021-11-05 15:46:50|4428.5|4427.5|4428|4426.5|4428.5|4427.5|4427|4426|1927
1636127220000|2021-11-05 15:47:00|4427.5|4427|4427.5|4426.5|4428|4427|4427.5|4426.5|71
1636127240000|2021-11-05 15:47:20|4428|4427|4428.5|4427|4428.5|4428|4427.5|4427|2120
1636127250000|2021-11-05 15:47:30||4427.5||4427.5||4427.5||4427.5|0
1636127260000|2021-11-05 15:47:40|||||||||25
1636127280000|2021-11-05 15:48:00|4429.5|4428|4429|4428|4429.5|4428|4429|4428|891
1636127290000|2021-11-05 15:48:10|||||||||11
1636127310000|2021-11-05 15:48:30|4428.5|4427.5|4428|4427|4428.5|4427.5|4428|4427|2037
1636127320000|2021-11-05 15:48:40|4428.5|4427.5|4428.5|4427|4429|4428|4428|4427|1777
1636127330000|2021-11-05 15:48:50||4427.5||4427.5||4427.5||4427|0
1636127340000|2021-11-05 15:49:00|4427.5|4427|4427.5|4427|4428.5|4427.5|4427.5|4427|981
1636127350000|2021-11-05 15:49:10|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4427.5|4427|487
1636127370000|2021-11-05 15:49:30|||||||||53
1636127380000|2021-11-05 15:49:40|4428|4427|4427.5|4427|4428.5|4427.5|4427.5|4426.5|4891
1636127390000|2021-11-05 15:49:50|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|1180
1636127400000|2021-11-05 15:50:00|4427.5|4427|4427.5|4426.5|4427.5|4427|4427.5|4426.5|2542
1636127410000|2021-11-05 15:50:10||4427||4426.5||4427||4426.5|529
1636127420000|2021-11-05 15:50:20|4427|4426|4427|4426.5|4427|4426.5|4426.5|4426|922
1636127430000|2021-11-05 15:50:30|||||||||379
1636127440000|2021-11-05 15:50:40|4426.5|4426|4427|4426.5|4427.5|4426.5|4426.5|4426|1268
1636127450000|2021-11-05 15:50:50|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|144
1636127460000|2021-11-05 15:51:00|4427.5|4426|4427.5|4426.5|4427.5|4427|4426.5|4426|9044
1636127470000|2021-11-05 15:51:10|4428|4427|4428.5|4427|4428.5|4428|4428|4426.5|884
1636127480000|2021-11-05 15:51:20|4428|4426.5|4428|4426.5|4428|4426.5|4427.5|4426.5|102
1636127500000|2021-11-05 15:51:40|4428.5|4427|4428.5|4427.5|4428.5|4428|4428|4426.5|1849
1636127510000|2021-11-05 15:51:50|4429|4428|4429|4428|4429|4428|4429|4428|731
1636127520000|2021-11-05 15:52:00|||||||||196
1636127530000|2021-11-05 15:52:10||4428.5||4428||4428.5||4428|121
1636127540000|2021-11-05 15:52:20||4428.5||4428||4428.5||4428|37
1636127550000|2021-11-05 15:52:30||4428.5||4428.5||4428.5||4428|0
1636127560000|2021-11-05 15:52:40|4429.5|4429|4430|4429|4430|4429|4429.5|4428.5|805
1636127570000|2021-11-05 15:52:50|4429.5|4428.5|4429.5|4428.5|4430|4429|4428.5|4428|1582
1636127580000|2021-11-05 15:53:00||4429||4429||4429||4428.5|299
1636127590000|2021-11-05 15:53:10|4430||4430||4430||4430||386
1636127600000|2021-11-05 15:53:20|4429.5|4428.5|4429|4428.5|4430|4429|4429|4428.5|554
1636127610000|2021-11-05 15:53:30|4429.5|4428|4428.5|4428|4429.5|4428.5|4428.5|4428|1096
1636127620000|2021-11-05 15:53:40|4429|4427.5|4428.5|4427|4429.5|4428|4428|4427|1286
1636127630000|2021-11-05 15:53:50|4428|4426.5|4427|4426|4428|4426.5|4427|4426|1081
1636127650000|2021-11-05 15:54:10|4426.5|4425.5|4427|4426|4427|4426.5|4426.5|4425.5|6638
1636127660000|2021-11-05 15:54:20||4426.5||4426||4426.5||4426|130
1636127670000|2021-11-05 15:54:30|4426.5|4425.5|4427|4426|4427|4426|4426|4425.5|9558
1636127680000|2021-11-05 15:54:40|4426.5|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|833
1636127690000|2021-11-05 15:54:50|||||||||207
1636127700000|2021-11-05 15:55:00|4427|4426.5|4428.5|4427|4428.5|4427|4427|4426|2341
1636127710000|2021-11-05 15:55:10|4428|4427.5|4428|4427.5|4428.5|4427.5|4428|4427.5|1601
1636127720000|2021-11-05 15:55:20|4428.5|4428|4428|4426.5|4428.5|4428|4427|4426.5|1911
1636127730000|2021-11-05 15:55:30||4427||4427||4427||4427|22
1636127740000|2021-11-05 15:55:40|||||||||6
1636127750000|2021-11-05 15:55:50|4427.5|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|1215
1636127760000|2021-11-05 15:56:00||4426.5||4427||4427||4426.5|269
1636127770000|2021-11-05 15:56:10|4428|4427.5|4428|4427|4428|4427.5|4428|4427|328
1636127780000|2021-11-05 15:56:20|4428.5|4427.5|4428.5|4427.5|4429|4428|4428.5|4427.5|400
1636127790000|2021-11-05 15:56:30|||||||||47
1636127800000|2021-11-05 15:56:40|||||||||23
1636127820000|2021-11-05 15:57:00|4428|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|595
1636127830000|2021-11-05 15:57:10||4428||4427.5||4428||4427.5|571
1636127840000|2021-11-05 15:57:20|4429|4428|4429|4427.5|4429|4428|4428.5|4427.5|720
1636127850000|2021-11-05 15:57:30||4428||4428||4428||4428|0
1636127870000|2021-11-05 15:57:50|4429.5|4428.5|4430|4429|4430|4429|4429.5|4428.5|924
1636127880000|2021-11-05 15:58:00|4429.5|4429.5|4430|4429|4430|4429.5|4429.5|4429|250
1636127890000|2021-11-05 15:58:10|4429.5|4428.5|4428.5|4427|4430|4428.5|4428.5|4427|2975
1636127900000|2021-11-05 15:58:20||4427.5||4427.5||4427.5||4427.5|65
1636127930000|2021-11-05 15:58:50|4429|4428|4425.5|4424.5|4430|4429.5|4425.5|4424.5|11197
1636127940000|2021-11-05 15:59:00|4425|4424|4425.5|4424.5|4425.5|4425|4424|4423.5|5633
1636127950000|2021-11-05 15:59:10||4425||4425||4425||4424.5|804
1636127960000|2021-11-05 15:59:20|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|616
1636127970000|2021-11-05 15:59:30|4427|4426|4427|4426|4427.5|4426|4427|4426|392
1636127980000|2021-11-05 15:59:40|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|455
1636127990000|2021-11-05 15:59:50|4427.5|4426.5|4427|4426|4428|4426.5|4426.5|4426|2435
1636128000000|2021-11-05 16:00:00|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|745
1636128010000|2021-11-05 16:00:10|4428.5|4427.5|4428.5|4427|4429|4428|4428|4427|1619
1636128020000|2021-11-05 16:00:20|4428|4426.5|4427|4426|4428|4427|4427|4426|432
1636128040000|2021-11-05 16:00:40|4427.5|4426.5|4427.5|4426|4427.5|4427|4427|4426|625
1636128050000|2021-11-05 16:00:50|4427||4427||4427||4427||0
1636128060000|2021-11-05 16:01:00|4427.5|4426.5|4427|4426|4427.5|4426.5|4426.5|4425.5|2691
1636128070000|2021-11-05 16:01:10|4426.5|4425.5|4426.5|4425.5|4427|4426|4426.5|4425.5|1124
1636128080000|2021-11-05 16:01:20|4427|4426|4427|4426|4427|4426|4427|4426|226
1636128090000|2021-11-05 16:01:30|4426.5|4425.5|4427|4425.5|4427|4425.5|4426.5|4425.5|374
1636128100000|2021-11-05 16:01:40|||||||||170
1636128110000|2021-11-05 16:01:50|4426.5||4426.5||4426.5||4426.5||48
1636128120000|2021-11-05 16:02:00|4426|4425|4426|4425.5|4426|4425.5|4426|4425|429
1636128130000|2021-11-05 16:02:10|4426.5|4425|4427|4425.5|4427|4426|4426.5|4425|1293
1636128140000|2021-11-05 16:02:20|||||||||452
1636128150000|2021-11-05 16:02:30|4426.5|4426|4427|4426|4427|4426.5|4426.5|4425.5|1633
1636128160000|2021-11-05 16:02:40|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|784
1636128170000|2021-11-05 16:02:50|4427|4426|4427|4426.5|4427.5|4426.5|4426.5|4426|1832
1636128180000|2021-11-05 16:03:00|4427.5|4426|4427.5|4426.5|4427.5|4427|4427.5|4426|535
1636128190000|2021-11-05 16:03:10|4428|4427|4427.5|4426.5|4428|4427|4427.5|4426.5|2669
1636128200000|2021-11-05 16:03:20|4428|4427|4428|4427|4428|4427|4427.5|4427|603
1636128210000|2021-11-05 16:03:30|||||||||57
1636128220000|2021-11-05 16:03:40|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4426.5|2720
1636128230000|2021-11-05 16:03:50|4427.5|4427|4428|4427|4428|4427|4427.5|4427|160
1636128240000|2021-11-05 16:04:00|4427.5|4426.5|4427|4426|4428|4426.5|4427|4426|1765
1636128250000|2021-11-05 16:04:10|4426.5|4426.5|4426.5|4426|4426.5|4426.5|4426.5|4426|167
1636128260000|2021-11-05 16:04:20|4426|4425.5|4426|4425|4426.5|4426|4426|4425|1135
1636128280000|2021-11-05 16:04:40|4425.5|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|13539
1636128290000|2021-11-05 16:04:50|||||||||50
1636128300000|2021-11-05 16:05:00|||||||||120
1636128310000|2021-11-05 16:05:10|||||||||360
1636128320000|2021-11-05 16:05:20|4425|4424.5|4425|4423.5|4425.5|4425|4424.5|4423.5|9753
1636128330000|2021-11-05 16:05:30|4425.5|4424|4425.5|4424.5|4425.5|4424.5|4425.5|4424|380
1636128340000|2021-11-05 16:05:40|4425|4424|4425|4424|4425|4424.5|4424.5|4424|880
1636128350000|2021-11-05 16:05:50|4424.5|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|706
1636128360000|2021-11-05 16:06:00|4425.5|4424|4426.5|4425.5|4426.5|4425.5|4425|4423.5|4089
1636128370000|2021-11-05 16:06:10|4426|4425|4426.5|4425|4426.5|4425|4426|4425|280
1636128380000|2021-11-05 16:06:20|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|376
1636128390000|2021-11-05 16:06:30||4425||4425||4425||4425|0
1636128400000|2021-11-05 16:06:40|4426.5|4425.5|4426.5|4425.5|4427|4426|4426.5|4425|1929
1636128410000|2021-11-05 16:06:50|4426|4426|4426.5|4425.5|4427|4426|4426|4425.5|2240
1636128420000|2021-11-05 16:07:00|4427|4426|4427|4426|4427|4426|4427|4426|112
1636128430000|2021-11-05 16:07:10|4427.5|4426.5|4428|4427|4428|4427.5|4427|4426|4708
1636128440000|2021-11-05 16:07:20|4427.5|4427.5|4427.5|4426.5|4428|4427.5|4427.5|4426.5|2330
1636128450000|2021-11-05 16:07:30|4428|4427|4427.5|4426.5|4428|4427.5|4427|4426.5|1435
1636128460000|2021-11-05 16:07:40|4427|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|1096
1636128470000|2021-11-05 16:07:50|4427||4427||4427||4427||1712
1636128480000|2021-11-05 16:08:00|4426.5|4426|4427.5|4427|4427.5|4427|4426.5|4426|916
1636128500000|2021-11-05 16:08:20|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|947
1636128510000|2021-11-05 16:08:30|4427.5||4427.5||4427.5||4427.5||176
1636128520000|2021-11-05 16:08:40|4427|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|792
1636128530000|2021-11-05 16:08:50||4427||4427||4427||4427|906
1636128540000|2021-11-05 16:09:00|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|1599
1636128550000|2021-11-05 16:09:10|||||||||60
1636128560000|2021-11-05 16:09:20|||||||||40
1636128570000|2021-11-05 16:09:30|||||||||2
1636128580000|2021-11-05 16:09:40|4428|4427|4429|4428|4429|4428.5|4427.5|4427|1934
1636128590000|2021-11-05 16:09:50|||||||||484
1636128600000|2021-11-05 16:10:00|4428.5||4429||4429||4428.5||648
1636128610000|2021-11-05 16:10:10|4428.5|4427.5|4429|4427.5|4429|4427.5|4428.5|4427.5|477
1636128620000|2021-11-05 16:10:20|4428.5|4428|4429|4428|4429|4428.5|4428.5|4427.5|1271
1636128630000|2021-11-05 16:10:30|4428.5|4427.5|4429|4428.5|4429|4428.5|4428.5|4427.5|1678
1636128640000|2021-11-05 16:10:40||4428||4428||4428.5||4428|103
1636128650000|2021-11-05 16:10:50|||||||||95
1636128660000|2021-11-05 16:11:00|4428.5|4427|4429|4428.5|4429|4428.5|4428|4427|4265
1636128670000|2021-11-05 16:11:10|4428.5|4428|4428|4427|4429|4428|4428|4427|2428
1636128680000|2021-11-05 16:11:20|||||||||160
1636128690000|2021-11-05 16:11:30|4428.5|4427.5|4428.5|4427|4428.5|4427.5|4428.5|4427|380
1636128700000|2021-11-05 16:11:40|4428|4427.5|4428|4427|4428|4427.5|4428|4427|565
1636128710000|2021-11-05 16:11:50||4427.5||4427.5||4427.5||4427|377
1636128720000|2021-11-05 16:12:00|4427.5|4427|4428|4427|4428|4427|4427.5|4427|246
1636128730000|2021-11-05 16:12:10|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4428|4427.5|801
1636128740000|2021-11-05 16:12:20||4427||4427.5||4427.5||4427|516
1636128750000|2021-11-05 16:12:30|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|576
1636128760000|2021-11-05 16:12:40|4427.5|4427|4427.5|4427|4428|4427|4427.5|4427|1668
1636128770000|2021-11-05 16:12:50|4428||4427.5||4428||4427.5||1412
1636128780000|2021-11-05 16:13:00|4428.5|4427.5|4427.5|4427|4428.5|4427.5|4427.5|4427|352
1636128790000|2021-11-05 16:13:10|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|1382
1636128810000|2021-11-05 16:13:30|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|2831
1636128820000|2021-11-05 16:13:40|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|103
1636128830000|2021-11-05 16:13:50|||||||||554
1636128840000|2021-11-05 16:14:00|4426|4425|4426.5|4426|4426.5|4426|4426|4425|1446
1636128860000|2021-11-05 16:14:20||4425.5||4425.5||4425.5||4425.5|1954
1636128870000|2021-11-05 16:14:30|||||||||276
1636128880000|2021-11-05 16:14:40|4426|4425|4426|4425|4426|4425|4425.5|4425|292
1636128890000|2021-11-05 16:14:50|||||||||60
1636128900000|2021-11-05 16:15:00|||||||||637
1636128910000|2021-11-05 16:15:10|4427.5|4426|4427.5|4426|4427.5|4426|4427.5|4426|0
1636128920000|2021-11-05 16:15:20|||||||||530
1636128950000|2021-11-05 16:15:50|4428.5|4427|4429|4427.5|4429|4427.5|4428.5|4427|1
1636128960000|2021-11-05 16:16:00|4429.5|4428|4429|4428|4429.5|4428|4429|4428|18
1636128970000|2021-11-05 16:16:10|||||||||5
1636128980000|2021-11-05 16:16:20|4429.5|4428.5|4430|4428.5|4430|4428.5|4429.5|4428|90
1636129000000|2021-11-05 16:16:40|4429.5|4428|4429.5|4428|4430|4428|4429.5|4428|31
1636129010000|2021-11-05 16:16:50|4430|4427.5|4429|4427.5|4430|4427.5|4429|4427.5|274
1636129020000|2021-11-05 16:17:00|4428.5||4429||4429||4428.5||9
1636129040000|2021-11-05 16:17:20|4428.5||4429||4429||4428.5||0
1636129050000|2021-11-05 16:17:30|4428.5|4427|4428.5|4427|4428.5|4427|4428.5|4427|66
1636129080000|2021-11-05 16:18:00|4428|4426.5|4428.5|4427|4428.5|4427|4428|4426.5|100
1636129090000|2021-11-05 16:18:10|4428|4426.5|4428|4426.5|4428.5|4426.5|4428|4426.5|141
1636129100000|2021-11-05 16:18:20|4428.5|4427|4428.5|4427|4428.5|4427|4428.5|4427|0
1636129120000|2021-11-05 16:18:40|4429|4427.5|4429|4427.5|4429|4428|4429|4427.5|45
1636129130000|2021-11-05 16:18:50|4429.5|4428|4429.5|4428|4430|4428.5|4429.5|4428|0
1636129140000|2021-11-05 16:19:00||4428.5||4428||4428.5||4428|0
1636129150000|2021-11-05 16:19:10|4430|4428.5|4430|4428.5|4430|4428.5|4430|4428.5|0
1636129160000|2021-11-05 16:19:20|4429.5|4428|4429.5|4428|4430|4428|4429.5|4428|0
1636129190000|2021-11-05 16:19:50|||||||||40
1636129200000|2021-11-05 16:20:00|4429|4427.5|4429|4427.5|4429|4427.5|4429|4427.5|0
1636129210000|2021-11-05 16:20:10|||||||||38
1636129220000|2021-11-05 16:20:20|4430|4429|4429|4427.5|4430.5|4429|4429|4427.5|485
1636129230000|2021-11-05 16:20:30|4428.5|4427|4428.5|4427|4428.5|4427|4428.5|4427|6
1636129260000|2021-11-05 16:21:00|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4427.5|4426|214
1636129270000|2021-11-05 16:21:10|4427|4425.5|4427|4425.5|4427|4425.5|4427|4425.5|148
1636129280000|2021-11-05 16:21:20|4426.5|4425|4426.5|4425|4426.5|4425|4426.5|4425|18
1636129290000|2021-11-05 16:21:30|4426|4424.5|4426|4424.5|4426|4424.5|4426|4424.5|96
1636129300000|2021-11-05 16:21:40|||||||||57
1636129310000|2021-11-05 16:21:50|4425.5|4424|4426|4424.5|4426|4424.5|4425.5|4424|140
1636129320000|2021-11-05 16:22:00|4425.5|4424|4425|4423.5|4425.5|4424|4425|4423.5|252
1636129330000|2021-11-05 16:22:10|4424|4422.5|4424.5|4422.5|4424.5|4422.5|4424|4422.5|156
1636129340000|2021-11-05 16:22:20||4423||4422.5||4423||4422.5|60
1636129370000|2021-11-05 16:22:50||4423||4423||4423||4423|0
1636129380000|2021-11-05 16:23:00|4424|4422.5|4424|4422.5|4424|4422.5|4424|4422.5|41
1636129390000|2021-11-05 16:23:10|4424.5|4423.5|4425|4424|4425|4424|4424.5|4423.5|90
1636129420000|2021-11-05 16:23:40|4425.5|4424.5|4426|4424.5|4426|4424.5|4425.5|4424.5|148
1636129430000|2021-11-05 16:23:50|4426.5|4425|4427|4426|4427|4426|4426.5|4425|45
1636129450000|2021-11-05 16:24:10|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4427.5|4426|46
1636129460000|2021-11-05 16:24:20|4427|4425.5|4427|4426|4427|4426|4427|4425.5|56
1636129470000|2021-11-05 16:24:30||4425.5||4425.5||4425.5||4425.5|0
1636129480000|2021-11-05 16:24:40|4426.5|4426|4426.5|4425.5|4426.5|4426|4426.5|4425.5|0
1636129490000|2021-11-05 16:24:50|4426|4425|4426|4425|4426|4425.5|4426|4425|128
1636129500000|2021-11-05 16:25:00|4426.5|4425.5|4427|4426|4427|4426|4425.5|4425|665
1636129510000|2021-11-05 16:25:10||4425.5||4425.5||4425.5||4425.5|46
1636129520000|2021-11-05 16:25:20|4426.5||4426.5||4426.5||4426.5||0
1636129530000|2021-11-05 16:25:30|4426|4425|4426|4424.5|4426|4425|4426|4424.5|126
1636129540000|2021-11-05 16:25:40|4425.5|4425|4425.5|4424.5|4425.5|4425|4425.5|4424.5|58
1636129550000|2021-11-05 16:25:50|||||||||31
1636129560000|2021-11-05 16:26:00|||||||||136
1636129570000|2021-11-05 16:26:10|4426|4425|4426.5|4425|4426.5|4425.5|4425.5|4425|666
1636129610000|2021-11-05 16:26:50||4425.5||4425.5||4425.5||4425.5|36
1636129650000|2021-11-05 16:27:30|||||||||2
1636129660000|2021-11-05 16:27:40|4426|4425|4426|4425|4426|4425|4426|4425|50
1636129680000|2021-11-05 16:28:00||4424.5||4424.5||4424.5||4424.5|0
1636129690000|2021-11-05 16:28:10|4425.5||4426||4426||4425.5||69
1636129700000|2021-11-05 16:28:20||4425||4425||4425||4425|0
1636129710000|2021-11-05 16:28:30|4427|4426|4427.5|4426|4427.5|4426|4427|4426|213
1636129720000|2021-11-05 16:28:40|4428|4427|4428|4427|4428|4427|4428|4427|46
1636129730000|2021-11-05 16:28:50|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4427.5|4426|118
1636129740000|2021-11-05 16:29:00|4427|4425|4427.5|4426|4427.5|4426|4426.5|4425|237
1636129750000|2021-11-05 16:29:10|4428|4426.5|4428|4426|4428|4426.5|4427.5|4426|404
1636129760000|2021-11-05 16:29:20|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4427.5|4426|139
1636129770000|2021-11-05 16:29:30||4426.5||4426||4426.5||4426|0
1636129780000|2021-11-05 16:29:40|||||||||139
1636129790000|2021-11-05 16:29:50|4427|4425.5|4427|4425.5|4427.5|4426|4427|4425|362
1636358420000|2021-11-08 08:00:20|4449.5|4440.5|4446.5|4442.5|4449.5|4442.5|4437.5|4432.5|27767
1636358430000|2021-11-08 08:00:30|4447|4443|4439.5|4435.5|4449.5|4444|4437.5|4434|4393
1636358440000|2021-11-08 08:00:40|4439|4434.5|4447.5|4441.5|4448|4441.5|4436.5|4434|3620
1636358450000|2021-11-08 08:00:50|4449.5|4442|4452.5|4448|4453|4448.5|4448|4442|292
1636358460000|2021-11-08 08:01:00|4451.5|4447.5|4450.5|4447|4456|4452|4447.5|4447|4276
1636358470000|2021-11-08 08:01:10|4450|4446.5|4454.5|4449|4457|4452|4448|4444|1805
1636358480000|2021-11-08 08:01:20|4455|4448|4453.5|4451|4455|4451.5|4451.5|4447.5|2126
1636358490000|2021-11-08 08:01:30|4454|4452|4454.5|4452|4459|4455|4454|4451|2570
1636358500000|2021-11-08 08:01:40|4453.5|4451|4455.5|4452.5|4457.5|4455|4450.5|4446|2056
1636358510000|2021-11-08 08:01:50|4455|4453|4459|4456.5|4461.5|4457.5|4455|4452.5|1853
1636358520000|2021-11-08 08:02:00|4456.5|4455.5|4450.5|4446|4457.5|4455.5|4450.5|4445.5|3346
1636358530000|2021-11-08 08:02:10|4449.5|4444|4447.5|4443.5|4450|4445|4447.5|4441.5|250
1636358540000|2021-11-08 08:02:20|||||||||99
1636358560000|2021-11-08 08:02:40|4447|4443|4447|4444.5|4448|4445|4445|4442|1346
1636358570000|2021-11-08 08:02:50|4447.5|4445|4450.5|4448|4450.5|4448|4447|4445|263
1636358580000|2021-11-08 08:03:00|4451|4448.5|4447|4444.5|4451|4448.5|4446|4443|404
1636358590000|2021-11-08 08:03:10|4447.5|4445|4447|4444|4450|4447|4447|4444|503
1636358600000|2021-11-08 08:03:20|4446.5|4443|4445.5|4443.5|4446.5|4443.5|4445|4443|260
1636358610000|2021-11-08 08:03:30|4446|4444|4451.5|4448.5|4451.5|4448.5|4446|4444|471
1636358620000|2021-11-08 08:03:40|4451|4448|4450|4447|4451|4448|4448.5|4445.5|20
1636358630000|2021-11-08 08:03:50|4449.5|4447.5|4448.5|4445.5|4449.5|4447.5|4447|4445|771
1636358640000|2021-11-08 08:04:00|4449|4446|4450.5|4447.5|4450.5|4447.5|4448|4445|324
1636358650000|2021-11-08 08:04:10|4450|4447|4451.5|4448.5|4451.5|4448.5|4448|4445.5|441
1636358660000|2021-11-08 08:04:20|4452|4449|4456|4454|4457.5|4454|4452|4449|967
1636358670000|2021-11-08 08:04:30|4455.5|4453.5|4453|4450.5|4455.5|4453.5|4452|4450|1397
1636358680000|2021-11-08 08:04:40|4452.5|4451|4454.5|4452|4455|4452|4452.5|4451|170
1636358690000|2021-11-08 08:04:50|4455|4452.5|4453.5|4450.5|4455|4452.5|4453.5|4450.5|1
1636358700000|2021-11-08 08:05:00|4453|4451|4450|4449|4453|4451|4447.5|4445|805
1636358710000|2021-11-08 08:05:10|4451.5|4449.5|4452|4450|4453.5|4450.5|4451.5|4449.5|111
1636358720000|2021-11-08 08:05:20|4451.5|4449.5|4448.5|4446.5|4453|4450.5|4448.5|4446.5|1277
1636358730000|2021-11-08 08:05:30|4448|4446|4447|4444.5|4448|4446|4446|4444|667
1636358740000|2021-11-08 08:05:40|4446.5|4443.5|4444.5|4442.5|4446.5|4444.5|4444.5|4442.5|1267
1636358750000|2021-11-08 08:05:50|4445|4443|4445.5|4443|4446|4444|4445|4443|136
1636358760000|2021-11-08 08:06:00|4445|4442.5|4443|4441|4445.5|4442.5|4442|4439.5|1190
1636358770000|2021-11-08 08:06:10|4443.5|4441.5|4446|4444|4447|4445|4443.5|4441.5|1239
1636358780000|2021-11-08 08:06:20|4445.5|4443.5|4446|4444.5|4446|4444.5|4445|4443|479
1636358790000|2021-11-08 08:06:30|4447|4445|4447.5|4446|4450|4447.5|4447|4445|945
1636358800000|2021-11-08 08:06:40|4447|4445|4448.5|4446.5|4449|4446.5|4446.5|4445|267
1636358810000|2021-11-08 08:06:50|4448|4446|4449|4446|4449|4446.5|4447.5|4445|123
1636358820000|2021-11-08 08:07:00|4448.5|4444.5|4450|4447.5|4450|4447.5|4447|4444|543
1636358830000|2021-11-08 08:07:10|4449.5|4447|4446.5|4445|4449.5|4447.5|4446.5|4445|696
1636358840000|2021-11-08 08:07:20|4446|4444.5|4443.5|4442|4447|4444.5|4443|4442|511
1636358850000|2021-11-08 08:07:30|4444.5|4442.5|4447.5|4445.5|4449.5|4447|4444.5|4442.5|1261
1636358860000|2021-11-08 08:07:40|4447|4446|4448|4446|4448.5|4446|4446|4444.5|1047
1636358870000|2021-11-08 08:07:50|4447.5|4445.5|4449.5|4447|4449.5|4447.5|4447|4444.5|551
1636358880000|2021-11-08 08:08:00|4450|4447.5|4450|4448|4450|4448|4449.5|4447.5|408
1636358890000|2021-11-08 08:08:10|4449.5|4447.5|4452|4450|4453|4451|4449.5|4447.5|1113
1636358900000|2021-11-08 08:08:20|4451.5|4449.5|4452.5|4450|4453|4450.5|4449.5|4448.5|659
1636358910000|2021-11-08 08:08:30|4452|4449.5|4450.5|4449|4452|4449.5|4450.5|4449|1328
1636358920000|2021-11-08 08:08:40|4451|4449.5|4451|4449.5|4451|4449.5|4451|4449.5|1060
1636358930000|2021-11-08 08:08:50|4450.5|4449|4450.5|4448|4450.5|4449|4450|4447.5|1081
1636358940000|2021-11-08 08:09:00|4450|4447.5|4449|4447|4450|4448.5|4448.5|4446.5|252
1636358950000|2021-11-08 08:09:10|||||||||295
1636358960000|2021-11-08 08:09:20|4450|4447.5|4456.5|4455|4457.5|4456|4449.5|4447.5|6106
1636358970000|2021-11-08 08:09:30|4457|4455.5|4458|4456|4458|4456|4456|4454.5|1020
1636358980000|2021-11-08 08:09:40|4458.5|4456.5|4460|4458|4460.5|4458|4458.5|4456.5|513
1636358990000|2021-11-08 08:09:50|4459.5|4457.5|4459.5|4457|4460|4457.5|4459|4457|0
1636359010000|2021-11-08 08:10:10||4456.5||4457||4457||4456.5|112
1636359020000|2021-11-08 08:10:20|4460|4457.5|4460|4457.5|4460.5|4458|4459.5|4457|383
1636359030000|2021-11-08 08:10:30|4459.5|4458|4461|4459|4462|4460.5|4459|4457.5|2189
1636359040000|2021-11-08 08:10:40|4460.5|4458.5|4460.5|4458.5|4460.5|4459|4460.5|4458.5|2
1636359050000|2021-11-08 08:10:50|4460|4459|4462|4460|4462|4460|4459.5|4458.5|2315
1636359060000|2021-11-08 08:11:00||4460.5||4460.5||4461||4460.5|1112
1636359070000|2021-11-08 08:11:10|4461.5|4460|4459|4458|4461.5|4460|4459|4458|2718
1636359080000|2021-11-08 08:11:20|4458.5|4457.5|4458|4456|4458.5|4457.5|4458|4456|1019
1636359090000|2021-11-08 08:11:30|4457.5|4455.5|4457|4455|4457.5|4455.5|4456|4454.5|1273
1636359100000|2021-11-08 08:11:40|4458|4455.5|4460.5|4459|4460.5|4459|4458|4455.5|1260
1636359110000|2021-11-08 08:11:50|4460|4458.5|4460.5|4458.5|4460.5|4458.5|4460|4458|285
1636359120000|2021-11-08 08:12:00|4461|4459|4462|4460.5|4462|4461.5|4461|4459|548
1636359130000|2021-11-08 08:12:10||4461||4460.5||4461||4460.5|86
1636359140000|2021-11-08 08:12:20||4461||4460.5||4461||4460.5|386
1636359150000|2021-11-08 08:12:30|4461.5|4461|4464.5|4462.5|4464.5|4463|4461.5|4460.5|2218
1636359160000|2021-11-08 08:12:40|4465|4463|4467.5|4466.5|4467.5|4466.5|4464.5|4463|1449
1636359170000|2021-11-08 08:12:50|4468|4467|4468|4466|4469|4467.5|4467.5|4466|940
1636359180000|2021-11-08 08:13:00|4468.5|4466.5|4472.5|4471.5|4472.5|4471.5|4468.5|4466.5|7061
1636359190000|2021-11-08 08:13:10|4473.5|4471|4471|4469.5|4474|4472|4470.5|4468.5|4148
1636359200000|2021-11-08 08:13:20|4470.5|4469|4474|4473|4474.5|4473|4470.5|4468.5|824
1636359210000|2021-11-08 08:13:30|4474.5|4472|4474.5|4472.5|4476|4474|4473.5|4472|2870
1636359220000|2021-11-08 08:13:40|4474|4473|4474.5|4473|4474.5|4473|4473.5|4473|870
1636359230000|2021-11-08 08:13:50|4475|4473.5|4476|4474.5|4476|4474.5|4475|4473.5|255
1636359240000|2021-11-08 08:14:00|4475.5|4473.5|4476|4475|4476|4475|4472.5|4471|4660
1636359250000|2021-11-08 08:14:10|4476.5|4474.5|4477.5|4476|4478|4477|4476.5|4474.5|740
1636359260000|2021-11-08 08:14:20|4478|4476.5|4472.5|4470.5|4478|4476.5|4472.5|4470.5|2005
1636359270000|2021-11-08 08:14:30|4473.5|4471|4471.5|4469.5|4473.5|4472|4470.5|4468.5|496
1636359280000|2021-11-08 08:14:40||4470||4469||4470||4469|42
1636359290000|2021-11-08 08:14:50|4471|4468.5|4468.5|4466|4471|4468.5|4468.5|4466|112
1636359300000|2021-11-08 08:15:00|4468|4466.5|4468|4466.5|4468|4467|4468|4466.5|140
1636359310000|2021-11-08 08:15:10|4468.5|4467|4468.5|4467|4468.5|4467|4468|4467|150
1636359320000|2021-11-08 08:15:20|4469|4468.5|4471.5|4469.5|4472.5|4470|4469|4468.5|3306
1636359330000|2021-11-08 08:15:30|4471|4469|4470.5|4469.5|4471.5|4469.5|4469.5|4467|1627
1636359340000|2021-11-08 08:15:40|4470|4468|4469.5|4467|4470|4468|4469.5|4467|7
1636359350000|2021-11-08 08:15:50|4469|4467.5|4470.5|4468|4470.5|4468|4469|4467|49
1636359360000|2021-11-08 08:16:00|4470|4468.5|4470.5|4469|4470.5|4469|4469|4467|339
1636359370000|2021-11-08 08:16:10|4471.5|4469.5|4471.5|4470|4473|4470.5|4471.5|4469|281
1636359380000|2021-11-08 08:16:20|4472|4470.5|4474.5|4472.5|4474.5|4472.5|4472|4470.5|1277
1636359390000|2021-11-08 08:16:30|4475|4473|4474.5|4473|4475.5|4473|4474|4473|0
1636359400000|2021-11-08 08:16:40|4474|4472.5|4472.5|4470|4474|4472.5|4472.5|4470|1043
1636359410000|2021-11-08 08:16:50|4471.5|4469.5|4469.5|4468|4471.5|4470|4468|4465.5|1302
1636359420000|2021-11-08 08:17:00|4469|4467.5|4468.5|4467|4469.5|4467.5|4468.5|4467|146
1636359430000|2021-11-08 08:17:10|4468|4466|4465|4462|4468|4466|4465|4461.5|2123
1636359440000|2021-11-08 08:17:20|4465.5|4462.5|4462.5|4460.5|4465.5|4462.5|4461.5|4459|387
1636359450000|2021-11-08 08:17:30|4461.5|4460|4462.5|4460.5|4462.5|4460.5|4461|4459.5|269
1636359460000|2021-11-08 08:17:40||4461||4460.5||4461||4460.5|12
1636359470000|2021-11-08 08:17:50|4463|4461|4464|4462|4465|4464|4463|4461|1930
1636359480000|2021-11-08 08:18:00|4464.5|4462.5|4462|4460.5|4464.5|4463|4462|4460.5|730
1636359490000|2021-11-08 08:18:10|4461.5|4460|4463|4461|4463|4461|4460.5|4458.5|1384
1636359500000|2021-11-08 08:18:20|4462.5|4460|4464|4462|4464|4462.5|4460.5|4458.5|862
1636359510000|2021-11-08 08:18:30|4464.5|4462.5|4463|4461.5|4466|4464.5|4463|4461.5|621
1636359520000|2021-11-08 08:18:40|4462|4460.5|4464|4462.5|4465|4463|4462|4460|329
1636359530000|2021-11-08 08:18:50|4464.5|4463|4465|4463|4465|4463|4464.5|4463|0
1636359540000|2021-11-08 08:19:00|4464.5|4462.5|4464|4461.5|4464.5|4462.5|4463|4460.5|764
1636359550000|2021-11-08 08:19:10|4464.5|4462.5|4465|4462.5|4465.5|4462.5|4464|4461.5|0
1636359560000|2021-11-08 08:19:20|4465.5|4463|4467|4464.5|4467|4464.5|4465|4463|0
1636359570000|2021-11-08 08:19:30|4466.5|4465|4466.5|4464.5|4467|4465.5|4465|4463.5|3272
1636359580000|2021-11-08 08:19:40|4466|4465|4467|4465|4467|4465|4466|4465|113
1636359590000|2021-11-08 08:19:50|4466.5||4466.5||4466.5||4466.5||200
1636359600000|2021-11-08 08:20:00|4467|4465.5|4467.5|4465.5|4468|4466.5|4466.5|4465.5|1367
1636359610000|2021-11-08 08:20:10|4467|4466.5|4464|4462.5|4467|4466.5|4464|4462.5|1576
1636359620000|2021-11-08 08:20:20|4463.5|4461.5|4463|4460.5|4463.5|4461.5|4462|4460|92
1636359630000|2021-11-08 08:20:30||4460||4460||4460||4460|66
1636359640000|2021-11-08 08:20:40|4462.5|4460.5|4464|4462|4464.5|4463|4462|4460|1091
1636359650000|2021-11-08 08:20:50|4463.5|4461|4464|4461.5|4464|4461.5|4463|4461|595
1636359660000|2021-11-08 08:21:00|4463.5|4462|4462|4460|4463.5|4462|4461|4459.5|2813
1636359670000|2021-11-08 08:21:10|4461.5|4459.5|4461|4459.5|4461.5|4459.5|4461|4459.5|389
1636359690000|2021-11-08 08:21:30|||||||||504
1636359710000|2021-11-08 08:21:50|4460.5|4459|4457|4455.5|4460.5|4459|4456.5|4454.5|1786
1636359720000|2021-11-08 08:22:00|4456.5|4455|4455|4453.5|4456.5|4455|4455|4453.5|318
1636359730000|2021-11-08 08:22:10|4456|4454|4459.5|4457|4460|4457|4456|4454|1539
1636359740000|2021-11-08 08:22:20|4459||4460||4460||4459||14
1636359750000|2021-11-08 08:22:30|4459.5||4459.5||4459.5||4459.5||0
1636359760000|2021-11-08 08:22:40|4460|4457.5|4461.5|4459.5|4462.5|4461|4460|4457|4683
1636359770000|2021-11-08 08:22:50|4461|4460|4461|4459.5|4461.5|4460|4461|4459.5|911
1636359780000|2021-11-08 08:23:00|4461.5|4460|4461.5|4460.5|4461.5|4460.5|4460|4459.5|2631
1636359790000|2021-11-08 08:23:10|4462|4461|4462|4461|4462|4461|4462|4460.5|371
1636359800000|2021-11-08 08:23:20|4462.5|4461.5|4465|4464|4465.5|4464|4462.5|4461.5|441
1636359810000|2021-11-08 08:23:30|4464.5|4463.5|4462.5|4461|4464.5|4464|4462.5|4461|1291
1636359820000|2021-11-08 08:23:40|4463|4460.5|4463.5|4462.5|4464|4462.5|4462|4460|1238
1636359830000|2021-11-08 08:23:50|4464|4463|4464|4463|4464|4463|4463.5|4463|604
1636359840000|2021-11-08 08:24:00|4464.5|4462.5|4464|4462.5|4464.5|4462.5|4464|4462.5|137
1636359850000|2021-11-08 08:24:10|4463.5|4462|4468|4466|4468|4466|4463|4462|2218
1636359860000|2021-11-08 08:24:20|4469|4466.5|4469.5|4468|4470.5|4469|4469|4466.5|457
1636359870000|2021-11-08 08:24:30|4468.5|4467|4468.5|4467|4469.5|4468|4466.5|4465.5|7379
1636359880000|2021-11-08 08:24:40|4468|4466.5|4466|4464.5|4468|4466.5|4465|4463.5|1358
1636359900000|2021-11-08 08:25:00|4465.5|4463.5|4461.5|4460|4466|4463.5|4461.5|4460|647
1636359910000|2021-11-08 08:25:10|4461|4459.5|4458.5|4457|4461|4459.5|4458.5|4457|97
1636359920000|2021-11-08 08:25:20|4458|4456|4455.5|4453.5|4458|4456|4455|4453.5|3
1636359930000|2021-11-08 08:25:30|4455||4455.5||4455.5||4455||0
1636359940000|2021-11-08 08:25:40|4455|4452.5|4453.5|4451|4455|4452.5|4453.5|4451|616
1636359950000|2021-11-08 08:25:50|4453|4452.5|4451.5|4450|4453.5|4452.5|4450|4449|2454
1636359960000|2021-11-08 08:26:00|4452|4450.5|4452|4451|4452|4451|4451|4449.5|808
1636359970000|2021-11-08 08:26:10|4451.5|4450.5|4450.5|4449.5|4451.5|4450.5|4449.5|4448.5|486
1636359980000|2021-11-08 08:26:20|4451|4450|4451.5|4449.5|4452|4451|4451|4449.5|551
1636359990000|2021-11-08 08:26:30|4451|4450|4451.5|4449.5|4452|4450.5|4450.5|4449.5|64
1636360000000|2021-11-08 08:26:40|4451|4450|4451|4449.5|4451|4450|4451|4449.5|12
1636360010000|2021-11-08 08:26:50|4451.5|4450|4451|4450|4451.5|4450|4451|4450|0
1636360020000|2021-11-08 08:27:00|4450|4449|4451|4449|4451|4449.5|4449.5|4448.5|1066
1636360030000|2021-11-08 08:27:10|4450.5|4449.5|4450.5|4448.5|4450.5|4450|4450.5|4448.5|48
1636360040000|2021-11-08 08:27:20|4450|4449|4451|4449.5|4451|4450|4450|4449|200
1636360050000|2021-11-08 08:27:30|4451.5|4450|4452|4450|4454.5|4452.5|4451.5|4450|1432
1636360060000|2021-11-08 08:27:40|4451.5|4450.5|4452|4451|4453|4452|4451.5|4450|1241
1636360070000|2021-11-08 08:27:50|4451.5|4450.5|4451|4450|4451.5|4450.5|4450.5|4449.5|605
1636360080000|2021-11-08 08:28:00|4450.5|4449.5|4450.5|4449|4451|4449.5|4450.5|4449|155
1636360090000|2021-11-08 08:28:10|4451|4449.5|4450|4449.5|4452|4451|4450|4449|1890
1636360100000|2021-11-08 08:28:20|4451|4450|4451.5|4450|4451.5|4450|4450|4450|354
1636360110000|2021-11-08 08:28:30|4452|4451|4454.5|4452.5|4454.5|4452.5|4451.5|4451|2246
1636360120000|2021-11-08 08:28:40|4455|4453|4454.5|4453.5|4455|4454|4454.5|4453|418
1636360130000|2021-11-08 08:28:50|4454|4453|4454.5|4453|4454.5|4453.5|4454|4452.5|631
1636360150000|2021-11-08 08:29:10|4454|4452.5|4453.5|4452|4454|4453|4453.5|4452|435
1636360160000|2021-11-08 08:29:20||4451.5||4451.5||4451.5||4451.5|7
1636360170000|2021-11-08 08:29:30|4454|4452|4453.5|4451.5|4454.5|4452.5|4453|4451.5|308
1636360180000|2021-11-08 08:29:40|4453||4453||4453||4453||41
1636360190000|2021-11-08 08:29:50|4452.5|4451|4453|4451.5|4453|4451.5|4452|4451|1375
1636360200000|2021-11-08 08:30:00|4452.5|4451|4452.5|4451.5|4452.5|4451.5|4452|4451|583
1636360210000|2021-11-08 08:30:10|4452|4451|4455|4453.5|4455.5|4454.5|4451.5|4451|4251
1636360220000|2021-11-08 08:30:20|4454.5|4454|4454.5|4453.5|4457.5|4456|4454.5|4453.5|594
1636360230000|2021-11-08 08:30:30|4455|4455|4455.5|4453.5|4455.5|4455|4453.5|4451.5|2075
1636360240000|2021-11-08 08:30:40|4455|4453|4454|4452.5|4455|4453.5|4453.5|4451.5|1113
1636360250000|2021-11-08 08:30:50|4454.5|4453|4454|4452.5|4454.5|4453|4454|4452|259
1636360260000|2021-11-08 08:31:00|4454.5|4453|4456|4454.5|4456|4454.5|4454|4453|782
1636360270000|2021-11-08 08:31:10|4455.5|4454|4454.5|4453|4456|4454.5|4454.5|4453|1480
1636360280000|2021-11-08 08:31:20|4455|4453.5|4452.5|4451|4455.5|4454|4452|4451|2442
1636360290000|2021-11-08 08:31:30|4452||4451.5||4452||4451.5||2694
1636360310000|2021-11-08 08:31:50|||||||||256
1636360320000|2021-11-08 08:32:00|4452.5||4452.5||4452.5||4452.5||291
1636360330000|2021-11-08 08:32:10|4452||4452.5||4452.5||4452||0
1636360350000|2021-11-08 08:32:30|4453.5|4451.5|4452.5|4451|4453.5|4452|4451.5|4451|6103
1636360360000|2021-11-08 08:32:40|4452|4451.5|4452|4451|4452|4451.5|4452|4451|997
1636360370000|2021-11-08 08:32:50|4451.5|4451.5|4451.5|4451|4452|4451.5|4451.5|4451|2076
1636360380000|2021-11-08 08:33:00|4452||4452||4452||4451.5||578
1636360390000|2021-11-08 08:33:10|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452|4451|380
1636360400000|2021-11-08 08:33:20|4452|4451|4452.5|4451|4452.5|4451|4452|4451|3
1636360420000|2021-11-08 08:33:40|||||||||688
1636360430000|2021-11-08 08:33:50|4452|4451.5|4452.5|4451.5|4452.5|4451.5|4452|4451.5|162
1636360440000|2021-11-08 08:34:00||4451||4451||4451.5||4451|125
1636360450000|2021-11-08 08:34:10|4452|4451.5|4452|4451|4452|4451.5|4452|4451|95
1636360460000|2021-11-08 08:34:20|4451.5||4452||4452||4451.5||2122
1636360480000|2021-11-08 08:34:40|||||||||39
1636360490000|2021-11-08 08:34:50|4451.5||4452||4452||4451.5||1057
1636360500000|2021-11-08 08:35:00|4451.5|4450.5|4450|4449|4452|4451|4450|4448.5|4637
1636360510000|2021-11-08 08:35:10|4449.5|4448.5|4447|4445|4449.5|4448.5|4447|4444.5|774
1636360520000|2021-11-08 08:35:20|4446.5|4444.5|4445|4443.5|4446.5|4444.5|4445|4443.5|0
1636360530000|2021-11-08 08:35:30|4444.5|4443|4445|4443.5|4445|4444|4444|4443|1257
1636360540000|2021-11-08 08:35:40|4445.5|4444|4443|4441.5|4446|4444.5|4443|4441.5|448
1636360550000|2021-11-08 08:35:50|4444|4442|4442.5|4442|4444|4443|4442.5|4441.5|2785
1636360560000|2021-11-08 08:36:00|4443|4441.5|4445|4443.5|4446|4444.5|4443|4441.5|1714
1636360580000|2021-11-08 08:36:20|4444.5|4444|4445|4444|4445|4444|4444.5|4444|566
1636360590000|2021-11-08 08:36:30|4446|4444.5|4446|4444.5|4446|4445|4444|4443.5|1585
1636360600000|2021-11-08 08:36:40|||||||||386
1636360610000|2021-11-08 08:36:50|||||||||600
1636360620000|2021-11-08 08:37:00|4446.5|4445|4447|4445.5|4447|4445.5|4446.5|4445|439
1636360630000|2021-11-08 08:37:10|4446.5||4447||4447||4446.5||0
1636360660000|2021-11-08 08:37:40|4446.5||4446.5||4446.5||4446.5||65
1636360670000|2021-11-08 08:37:50|4447|4446|4449|4447.5|4450|4448.5|4447|4446|1670
1636360680000|2021-11-08 08:38:00|4448.5||4448.5||4448.5||4448.5||0
1636360690000|2021-11-08 08:38:10|4448|4447|4447|4445.5|4448.5|4447|4446.5|4445.5|955
1636360700000|2021-11-08 08:38:20|4446.5|4445|4446|4445.5|4446.5|4445.5|4445|4444|502
1636360710000|2021-11-08 08:38:30||4444.5||4445.5||4445.5||4444.5|22
1636360720000|2021-11-08 08:38:40||4445||4445||4445||4445|31
1636360730000|2021-11-08 08:38:50|||||||||12
1636360740000|2021-11-08 08:39:00|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|4446.5|4445.5|59
1636360750000|2021-11-08 08:39:10|4446|4445|4446.5|4445|4446.5|4445.5|4446|4445|27
1636360760000|2021-11-08 08:39:20|4447|4445.5|4446.5|4445|4448.5|4446.5|4446.5|4445|1982
1636360780000|2021-11-08 08:39:40|4447|4445.5|4446.5|4445|4447.5|4445.5|4446.5|4445|103
1636360810000|2021-11-08 08:40:10||4445.5||4445.5||4445.5||4445.5|0
1636360820000|2021-11-08 08:40:20|4446|4445|4446.5|4445|4446.5|4445|4446|4445|83
1636360830000|2021-11-08 08:40:30|4446|4444|4445|4444|4446|4444|4445|4444|306
1636360840000|2021-11-08 08:40:40|4445.5|4444.5|4446|4444.5|4446|4444.5|4445.5|4444.5|185
1636360850000|2021-11-08 08:40:50|4446.5|4445|4443.5|4442|4446.5|4445.5|4443.5|4442|2944
1636360860000|2021-11-08 08:41:00|||||||||510
1636360870000|2021-11-08 08:41:10|4444|4442.5|4444|4442.5|4444.5|4443.5|4443.5|4442|1927
1636360890000|2021-11-08 08:41:30|4444.5||4444||4444.5||4444||455
1636360910000|2021-11-08 08:41:50|4444.5|4443|4444|4442.5|4444.5|4443.5|4444|4442.5|221
1636360920000|2021-11-08 08:42:00||4443||4442.5||4443||4442.5|0
1636360930000|2021-11-08 08:42:10|||||||||55
1636360950000|2021-11-08 08:42:30|4444.5|4443|4444.5|4443|4444.5|4443|4444.5|4443|266
1636360960000|2021-11-08 08:42:40|4444|4442.5|4441.5|4440|4444.5|4443|4441.5|4439.5|2597
1636360970000|2021-11-08 08:42:50|4441|4439.5|4441|4439.5|4441|4439.5|4441|4439.5|0
1636360980000|2021-11-08 08:43:00|4440.5|4439|4438|4436.5|4440.5|4439|4438|4436.5|48
1636360990000|2021-11-08 08:43:10|4437.5|4436|4437.5|4436.5|4437.5|4436.5|4437.5|4436|0
1636361000000|2021-11-08 08:43:20|4437|4436|4435.5|4433.5|4437|4436|4435.5|4433.5|707
1636361010000|2021-11-08 08:43:30|4435|4433|4436.5|4435.5|4436.5|4435.5|4434.5|4432.5|991
1636361020000|2021-11-08 08:43:40|4437|4436|4437|4436|4437|4436|4437|4436|1155
1636361030000|2021-11-08 08:43:50||4435.5||4435.5||4435.5||4435.5|39
1636361040000|2021-11-08 08:44:00|4436.5|4435|4435.5|4434.5|4436.5|4435|4435.5|4434.5|514
1636361050000|2021-11-08 08:44:10||4435||4434.5||4435||4434.5|0
1636361070000|2021-11-08 08:44:30|4435|4434|4434|4432.5|4435|4434|4434|4432|475
1636361090000|2021-11-08 08:44:50||4433||4433.5||4433.5||4432.5|1
1636361100000|2021-11-08 08:45:00|4434.5|4432.5|4434|4432.5|4434.5|4434|4434|4432.5|451
1636361110000|2021-11-08 08:45:10|4433.5|4432|4432.5|4431|4433.5|4432|4432|4430.5|584
1636361120000|2021-11-08 08:45:20|4432|4430.5|4432|4430.5|4432|4430.5|4432|4430.5|69
1636361130000|2021-11-08 08:45:30|4432.5|4431|4435|4433.5|4435|4433.5|4432.5|4431|2523
1636361140000|2021-11-08 08:45:40|4434.5||4435||4435||4434.5||0
1636361150000|2021-11-08 08:45:50||4434||4433.5||4434||4433.5|109
1636361170000|2021-11-08 08:46:10|4435.5|4434|4435.5|4434.5|4435.5|4434.5|4435.5|4434|331
1636361180000|2021-11-08 08:46:20|4436|4435|4437|4435.5|4437|4436|4436|4435|528
1636361190000|2021-11-08 08:46:30||4436||4436||4436||4436|50
1636361200000|2021-11-08 08:46:40|4437.5|4436.5|4435.5|4433.5|4437.5|4436.5|4435.5|4433.5|716
1636361210000|2021-11-08 08:46:50|||||||||112
1636361220000|2021-11-08 08:47:00|4435|4433|4435|4433.5|4435|4433.5|4434.5|4433|229
1636361240000|2021-11-08 08:47:20|4434.5|4432.5|4432.5|4430.5|4434.5|4432.5|4432.5|4430.5|537
1636361250000|2021-11-08 08:47:30|4432|4430|4432.5|4431.5|4432.5|4431.5|4431.5|4430|125
1636361260000|2021-11-08 08:47:40|4433|4432|4433|4432|4433|4432|4433|4431.5|420
1636361280000|2021-11-08 08:48:00|4433.5|4432.5|4433.5|4433|4433.5|4433|4432.5|4432|200
1636361290000|2021-11-08 08:48:10|4434|4433.5|4436.5|4435|4437.5|4435|4434|4433.5|1514
1636361300000|2021-11-08 08:48:20|4436|4434.5|4434.5|4433|4436|4434.5|4434.5|4432|806
1636361310000|2021-11-08 08:48:30|4435||4435||4435||4434.5||69
1636361330000|2021-11-08 08:48:50||4433.5||4434||4434||4433.5|0
1636361340000|2021-11-08 08:49:00|4434.5|4433.5|4434.5|4432|4435|4433.5|4434.5|4431.5|18
1636361370000|2021-11-08 08:49:30|4434|4431.5|4432.5|4430.5|4434|4431.5|4432.5|4430.5|134
1636361380000|2021-11-08 08:49:40|4431.5|4430|4430.5|4428.5|4432.5|4430|4430.5|4428|373
1636361390000|2021-11-08 08:49:50|4430|4428|4429.5|4427|4430|4428|4429|4427|36
1636361400000|2021-11-08 08:50:00|4429|4427.5|4429|4428|4429.5|4428|4428.5|4427.5|666
1636361420000|2021-11-08 08:50:20|4429.5|4428.5|4429.5|4427.5|4430.5|4429|4429|4427.5|1511
1636361430000|2021-11-08 08:50:30|4430|4428|4432|4430|4432.5|4430|4430|4428|252
1636361440000|2021-11-08 08:50:40|4431.5||4431.5||4431.5||4431.5||0
1636361450000|2021-11-08 08:50:50|4431|4429|4431.5|4430.5|4431.5|4430.5|4430.5|4429|47
1636361460000|2021-11-08 08:51:00|4432|4431|4433.5|4432.5|4433.5|4432.5|4432|4431|1624
1636361470000|2021-11-08 08:51:10|4433|4432|4431|4429|4433|4432|4431|4429|435
1636361480000|2021-11-08 08:51:20||4429.5||4429||4429.5||4429|1325
1636361490000|2021-11-08 08:51:30|4429|4428.5|4430|4428|4431|4429|4429|4428|204
1636361500000|2021-11-08 08:51:40|4429.5||4429.5||4429.5||4429.5||225
1636361510000|2021-11-08 08:51:50|4429|4427.5|4428.5|4428|4429|4428|4428.5|4427.5|47
1636361520000|2021-11-08 08:52:00|4429.5|4427.5|4429|4428|4429.5|4428.5|4429|4427.5|1070
1636361530000|2021-11-08 08:52:10|4429.5|4427.5|4428.5|4427.5|4429.5|4427.5|4428.5|4427.5|251
1636361540000|2021-11-08 08:52:20|||||||||51
1636361560000|2021-11-08 08:52:40|4428|4427|4427.5|4426.5|4428|4427|4427|4426.5|610
1636361570000|2021-11-08 08:52:50|4428|4427|4428|4427|4428.5|4427|4428|4426.5|465
1636361580000|2021-11-08 08:53:00|4428.5|4427.5|4428.5|4427|4428.5|4428|4428|4427|322
1636361590000|2021-11-08 08:53:10|4429|4427.5|4429|4427.5|4429.5|4428|4428.5|4427.5|1389
1636361600000|2021-11-08 08:53:20|4428.5|4427|4428|4427|4428.5|4427|4428|4426.5|378
1636361610000|2021-11-08 08:53:30|||||||||16
1636361620000|2021-11-08 08:53:40|4428.5|4426.5|4428|4426.5|4428.5|4426.5|4427|4426|2197
1636361630000|2021-11-08 08:53:50||4426||4426.5||4426.5||4426|352
1636361640000|2021-11-08 08:54:00|4427.5|4426|4428|4427.5|4428|4427.5|4427|4426|747
1636361650000|2021-11-08 08:54:10|4427.5|4427|4428.5|4427.5|4428.5|4427.5|4427.5|4427|626
1636361660000|2021-11-08 08:54:20|4429|4428|4429.5|4428.5|4429.5|4428.5|4429|4427.5|328
1636361670000|2021-11-08 08:54:30|4430|4429|4428.5|4427.5|4430.5|4429.5|4428.5|4427.5|721
1636361690000|2021-11-08 08:54:50|4429.5|4427|4425.5|4424|4429.5|4427|4425|4424|3855
1636361700000|2021-11-08 08:55:00||4424.5||4424.5||4424.5||4424.5|44
1636361710000|2021-11-08 08:55:10|4426|4425|4423|4421.5|4426|4425.5|4423|4421|2279
1636361720000|2021-11-08 08:55:20||4421||4421||4421||4421|1330
1636361730000|2021-11-08 08:55:30|4423.5|4421.5|4425|4423.5|4425|4423.5|4423.5|4421.5|1677
1636361750000|2021-11-08 08:55:50|||||||||748
1636361760000|2021-11-08 08:56:00|4425.5|4424|4427.5|4426|4427.5|4426|4425.5|4423.5|2505
1636361770000|2021-11-08 08:56:10|4428|4426.5|4428.5|4427|4428.5|4427|4428|4426.5|10
1636361780000|2021-11-08 08:56:20|4428|4426.5|4427.5|4426|4428|4426.5|4427.5|4426|379
1636361790000|2021-11-08 08:56:30|4427|4425.5|4425.5|4423.5|4427|4425.5|4425.5|4423.5|28
1636361800000|2021-11-08 08:56:40|4425|4423|4425.5|4423.5|4425.5|4423.5|4424.5|4422.5|0
1636361820000|2021-11-08 08:57:00|4425|4423|4424.5|4423|4425|4423|4424.5|4422.5|81
1636361830000|2021-11-08 08:57:10|||||||||154
1636361850000|2021-11-08 08:57:30|4424|4422.5|4424.5|4423|4424.5|4423|4423.5|4422.5|224
1636361860000|2021-11-08 08:57:40|4424|4422.5|4424|4422.5|4424|4422.5|4424|4422.5|137
1636361870000|2021-11-08 08:57:50|4423.5||4424||4424||4423.5||357
1636361880000|2021-11-08 08:58:00|4423.5|4422|4423|4421|4424|4422.5|4423|4421|254
1636361890000|2021-11-08 08:58:10|4422.5||4422.5||4422.5||4422.5||0
1636361900000|2021-11-08 08:58:20|4422|4420.5|4420.5|4419.5|4422|4420.5|4420|4418|743
1636361910000|2021-11-08 08:58:30|4421|4420|4421.5|4419.5|4421.5|4420.5|4421|4419.5|870
1636361920000|2021-11-08 08:58:40|4421||4421||4421||4421||600
1636361930000|2021-11-08 08:58:50|4421.5|4420|4421.5|4419.5|4421.5|4420|4421.5|4419.5|0
1636361940000|2021-11-08 08:59:00|4422|4420|4421.5|4420|4422|4421|4421.5|4420|1070
1636361950000|2021-11-08 08:59:10|||||||||4
1636361960000|2021-11-08 08:59:20|4422|4420.5|4422|4420.5|4422|4420.5|4422|4420.5|71
1636361970000|2021-11-08 08:59:30|4423|4421|4422|4420.5|4423|4421.5|4422|4420.5|412
1636361980000|2021-11-08 08:59:40|4422.5|4421|4422.5|4421.5|4422.5|4421.5|4422.5|4421|0
1636361990000|2021-11-08 08:59:50|4423|4422|4425.5|4424|4425.5|4425|4423|4422|1135
1636362000000|2021-11-08 09:00:00|4425|4423.5|4423.5|4423|4425.5|4424|4423.5|4423|1655
1636362010000|2021-11-08 09:00:10|4424|4422.5|4424|4423|4424|4423|4424|4422.5|103
1636362020000|2021-11-08 09:00:20|4423.5|4422.5|4423.5|4422.5|4424|4422.5|4423.5|4422.5|0
1636362030000|2021-11-08 09:00:30|||||||||94
1636362060000|2021-11-08 09:01:00|4422.5|4422|4425|4423.5|4426.5|4425|4422.5|4422|2497
1636362070000|2021-11-08 09:01:10|4425.5|4424|4426.5|4424.5|4426.5|4424.5|4425.5|4424|410
1636362080000|2021-11-08 09:01:20|4427.5|4425|4427.5|4425.5|4427.5|4425.5|4426.5|4425|484
1636362090000|2021-11-08 09:01:30|4427|4424.5|4426|4423.5|4427|4424.5|4426|4423.5|270
1636362100000|2021-11-08 09:01:40||4424||4423.5||4424.5||4423.5|53
1636362110000|2021-11-08 09:01:50|4426.5|4424|4426|4424.5|4426.5|4425.5|4426|4424|804
1636362120000|2021-11-08 09:02:00||4424||4424||4424||4424|13
1636362130000|2021-11-08 09:02:10|4425.5|4423.5|4424|4422.5|4425.5|4423.5|4424|4422.5|154
1636362140000|2021-11-08 09:02:20|4424.5|4423|4424.5|4423.5|4424.5|4423.5|4424.5|4423|11
1636362150000|2021-11-08 09:02:30||4422.5||4422.5||4422.5||4422.5|369
1636362160000|2021-11-08 09:02:40|4425|4423|4425|4423.5|4425|4423.5|4425|4423|274
1636362170000|2021-11-08 09:02:50|||||||||30
1636362180000|2021-11-08 09:03:00|||||||||115
1636362200000|2021-11-08 09:03:20|4424.5||4425||4425||4424.5||305
1636362210000|2021-11-08 09:03:30|||||||||1000
1636362230000|2021-11-08 09:03:50|4424.5|4424.5|4426|4425|4426|4425.5|4424.5|4423.5|1263
1636362240000|2021-11-08 09:04:00|||||||||65
1636362250000|2021-11-08 09:04:10|4425.5|4424.5|4425|4424|4426|4425|4424.5|4424|2406
1636362260000|2021-11-08 09:04:20||4424.5||4424.5||4424.5||4424.5|0
1636362270000|2021-11-08 09:04:30|||||||||1
1636362280000|2021-11-08 09:04:40|||||||||1
1636362290000|2021-11-08 09:04:50||4424||4424||4424||4424|100
1636362310000|2021-11-08 09:05:10|4424.5|4423.5|4424|4423.5|4425|4423.5|4424|4423.5|183
1636362320000|2021-11-08 09:05:20|||||||||394
1636362330000|2021-11-08 09:05:30|4423.5|4422.5|4423.5|4422.5|4424|4422.5|4423.5|4422.5|272
1636362340000|2021-11-08 09:05:40|4424||4424||4424||4424||69
1636362350000|2021-11-08 09:05:50|4423.5||4424||4424||4423.5||13
1636362360000|2021-11-08 09:06:00|4423.5|4422|4424|4422.5|4424|4423.5|4423.5|4422|1061
1636362380000|2021-11-08 09:06:20|4423.5|4422|4423.5|4422|4423.5|4422|4423.5|4422|349
1636362390000|2021-11-08 09:06:30|4423|4421.5|4422.5|4421|4423|4421.5|4422.5|4421|669
1636362400000|2021-11-08 09:06:40|4423|4421.5|4423.5|4422.5|4423.5|4422.5|4422.5|4421.5|692
1636362410000|2021-11-08 09:06:50|4423|4422|4423|4421.5|4423|4422|4423|4421.5|0
1636362430000|2021-11-08 09:07:10||4422||4421.5||4422||4421.5|0
1636362440000|2021-11-08 09:07:20|4422.5|4422|4422.5|4421|4423|4422|4422|4421|728
1636362450000|2021-11-08 09:07:30|4422||4422||4422||4422||0
1636362490000|2021-11-08 09:08:10|4422.5|4421.5|4422.5|4421.5|4422.5|4422|4422.5|4421|321
1636362500000|2021-11-08 09:08:20|4423||4423||4423||4423||112
1636362510000|2021-11-08 09:08:30|4423.5|4422.5|4421.5|4421|4423.5|4422.5|4421.5|4421|2934
1636362520000|2021-11-08 09:08:40|4422|4421.5|4422.5|4421|4422.5|4422|4422|4421|2277
1636362530000|2021-11-08 09:08:50|||||||||3
1636362540000|2021-11-08 09:09:00||4421.5||4422||4422||4421.5|442
1636362560000|2021-11-08 09:09:20|||||||||22
1636362570000|2021-11-08 09:09:30|||||||||378
1636362580000|2021-11-08 09:09:40||4421||4421||4421||4421|39
1636362590000|2021-11-08 09:09:50|4423|4421.5|4423.5|4423|4423.5|4423|4422.5|4421.5|1233
1636362600000|2021-11-08 09:10:00|||||||||35
1636362620000|2021-11-08 09:10:20|4424.5|4423.5|4423.5|4421.5|4424.5|4423.5|4423|4421.5|817
1636362630000|2021-11-08 09:10:30|||||||||187
1636362640000|2021-11-08 09:10:40|4423|4421|4422|4420.5|4423|4421|4422|4420.5|648
1636362660000|2021-11-08 09:11:00|4421.5|4421|4426.5|4424.5|4426.5|4424.5|4421.5|4420.5|2026
1636362680000|2021-11-08 09:11:20|4426|4425|4425.5|4424.5|4426|4425|4425.5|4424.5|0
1636362690000|2021-11-08 09:11:30|4426|4425|4426|4425.5|4426|4425.5|4426|4425|196
1636362700000|2021-11-08 09:11:40|4426.5|4424.5|4427|4426|4427.5|4426|4426|4424.5|2786
1636362710000|2021-11-08 09:11:50|4427.5|4425.5|4427.5|4426.5|4427.5|4426.5|4427.5|4425.5|0
1636362720000|2021-11-08 09:12:00|4429|4427|4429|4427.5|4429.5|4428.5|4428.5|4427|1327
1636362730000|2021-11-08 09:12:10|4429.5|4428|4429|4428|4429.5|4428.5|4429|4427.5|1129
1636362740000|2021-11-08 09:12:20|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|277
1636362750000|2021-11-08 09:12:30|4429|4428|4429|4427.5|4429|4428|4429|4427.5|116
1636362760000|2021-11-08 09:12:40|4428.5||4428.5||4428.5||4428.5||60
1636362780000|2021-11-08 09:13:00|||||||||151
1636362800000|2021-11-08 09:13:20|||||||||12685
1636362810000|2021-11-08 09:13:30|||||||||1
1636362830000|2021-11-08 09:13:50|||||||||309
1636362840000|2021-11-08 09:14:00|4429|4428|4429|4427.5|4429|4428.5|4428.5|4427.5|1567
1636362850000|2021-11-08 09:14:10|4429.5|4428|4429|4428.5|4429.5|4428.5|4429|4428|331
1636362860000|2021-11-08 09:14:20|||||||||11
1636362870000|2021-11-08 09:14:30|4428.5|4427.5|4428.5|4427|4428.5|4427.5|4428.5|4427|507
1636362880000|2021-11-08 09:14:40||4427.5||4427.5||4427.5||4427.5|1015
1636362900000|2021-11-08 09:15:00|4428|4427|4428.5|4427|4428.5|4427|4428|4427|107
1636362930000|2021-11-08 09:15:30||4427.5||4427.5||4427.5||4427.5|7
1636362980000|2021-11-08 09:16:20|4428|4427|4430.5|4429.5|4431|4429.5|4427.5|4427|16174
1636362990000|2021-11-08 09:16:30|4431||4431.5||4431.5||4430.5||11
1636363000000|2021-11-08 09:16:40||4430.5||4429.5||4430.5||4429.5|56
1636363020000|2021-11-08 09:17:00|4432|4430|4436|4434.5|4437|4436|4431.5|4430|4101
1636363030000|2021-11-08 09:17:10||4435||4435||4435||4435|0
1636363040000|2021-11-08 09:17:20|4436.5|4435.5|4438|4436|4438.5|4437|4436.5|4435.5|327
1636363050000|2021-11-08 09:17:30|4438.5|4436.5|4439.5|4438.5|4440|4438.5|4438.5|4436.5|280
1636363060000|2021-11-08 09:17:40|4440||4440||4440||4440||0
1636363080000|2021-11-08 09:18:00|4439.5|4439|4439.5|4438.5|4442|4440.5|4439.5|4438.5|900
1636363090000|2021-11-08 09:18:10|4440|4439|4440.5|4439.5|4441.5|4439.5|4440|4439|299
1636363100000|2021-11-08 09:18:20|4441|4440|4441.5|4439.5|4441.5|4440|4441|4439.5|78
1636363110000|2021-11-08 09:18:30|4441|4440|4441|4440|4441.5|4440|4440.5|4440|0
1636363120000|2021-11-08 09:18:40|4440.5||4440.5||4440.5||4440.5||0
1636363130000|2021-11-08 09:18:50|4441|4439.5|4441|4440|4441|4440|4441|4439.5|156
1636363140000|2021-11-08 09:19:00|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|329
1636363170000|2021-11-08 09:19:30|4442.5|4441.5|4442.5|4441|4444|4442.5|4442.5|4441|390
1636363180000|2021-11-08 09:19:40|4443|4442|4443.5|4442|4443.5|4442|4443|4442|149
1636363210000|2021-11-08 09:20:10|4444|4442.5|4443.5|4442.5|4444.5|4443|4443|4442|374
1636363220000|2021-11-08 09:20:20|4443|4442|4443|4442|4443|4442|4443|4442|0
1636363230000|2021-11-08 09:20:30|4442.5|4441|4443|4441.5|4443|4441.5|4442|4441|168
1636363260000|2021-11-08 09:21:00|4442.5|4442|4442.5|4441.5|4443|4442|4442|4441.5|731
1636363270000|2021-11-08 09:21:10|4443||4443||4443||4443||0
1636363300000|2021-11-08 09:21:40|||||||||363
1636363320000|2021-11-08 09:22:00|4443.5|4442|4446.5|4445|4446.5|4445|4443.5|4442|799
1636363330000|2021-11-08 09:22:10|4446|4444|4445.5|4444|4446|4444|4445|4444|1262
1636363340000|2021-11-08 09:22:20|4445|4443|4444|4442|4445|4443|4444|4442|80
1636363350000|2021-11-08 09:22:30|4443.5||4443.5||4443.5||4443.5||0
1636363360000|2021-11-08 09:22:40|4444|4442.5|4445|4443|4445|4443|4444|4442.5|149
1636363370000|2021-11-08 09:22:50|4444.5||4444.5||4444.5||4444.5||0
1636363380000|2021-11-08 09:23:00|4444|4442.5|4444|4443|4444.5|4443|4442.5|4441|704
1636363390000|2021-11-08 09:23:10|4444.5|4443.5|4445|4444|4445.5|4445|4444.5|4443.5|467
1636363400000|2021-11-08 09:23:20|4445.5|4444.5|4445|4443|4446.5|4445.5|4445|4443|871
1636363410000|2021-11-08 09:23:30|||||||||86
1636363430000|2021-11-08 09:23:50|||||||||68
1636363440000|2021-11-08 09:24:00|||||||||213
1636363470000|2021-11-08 09:24:30|||||||||64
1636363480000|2021-11-08 09:24:40|||||||||15
1636363490000|2021-11-08 09:24:50|||||||||14
1636363500000|2021-11-08 09:25:00|4445.5|4443.5|4446.5|4445|4447.5|4446|4445|4443.5|1870
1636363510000|2021-11-08 09:25:10|||||||||355
1636363520000|2021-11-08 09:25:20|4446|4444.5|4446|4444.5|4446|4444.5|4446|4444.5|0
1636363530000|2021-11-08 09:25:30|4445.5|4444|4446|4444.5|4446|4444.5|4445|4443.5|1260
1636363560000|2021-11-08 09:26:00|4446.5|4445|4446.5|4445.5|4446.5|4445.5|4446.5|4445|216
1636363570000|2021-11-08 09:26:10|4447.5|4446|4447.5|4446.5|4447.5|4446.5|4447.5|4446|15
1636363580000|2021-11-08 09:26:20|4448|4447|4445.5|4444|4449|4447.5|4445.5|4444|1048
1636363590000|2021-11-08 09:26:30|4445|4443|4444.5|4442.5|4445|4443|4444.5|4442.5|297
1636363600000|2021-11-08 09:26:40|4444|4442|4442.5|4440.5|4444|4442.5|4442.5|4440|287
1636363660000|2021-11-08 09:27:40|4442|4439.5|4440.5|4439|4442|4439.5|4440.5|4439|471
1636363680000|2021-11-08 09:28:00|4441|4439.5|4441.5|4440|4441.5|4440.5|4440.5|4438.5|856
1636363690000|2021-11-08 09:28:10|4441|4439.5|4439.5|4438|4441|4439.5|4439.5|4438|87
1636363710000|2021-11-08 09:28:30|4440|4438.5|4441|4439|4441|4440|4440|4438.5|559
1636363720000|2021-11-08 09:28:40||4439.5||4439.5||4439.5||4439.5|0
1636363730000|2021-11-08 09:28:50|||||||||259
1636363740000|2021-11-08 09:29:00|4440.5|4439|4441|4438.5|4441|4439|4440.5|4438.5|1204
1636363760000|2021-11-08 09:29:20|4440.5|4439|4440.5|4439|4441|4439|4440|4439|412
1636363770000|2021-11-08 09:29:30|||||||||1031
1636363780000|2021-11-08 09:29:40|4440|4438.5|4439|4437|4440|4438.5|4439|4437|1182
1636363790000|2021-11-08 09:29:50||4437.5||4437||4437.5||4437|0
1636363820000|2021-11-08 09:30:20|4438.5|4437.5|4438.5|4437|4438.5|4438|4438.5|4437|97
1636363840000|2021-11-08 09:30:40||4437.5||4437||4438||4437|294
1636363860000|2021-11-08 09:31:00|||||||||15
1636363880000|2021-11-08 09:31:20|4438|4437.5|4434|4433|4438|4437.5|4434|4433|4142
1636363890000|2021-11-08 09:31:30||4432.5||4432.5||4432.5||4432|27
1636363900000|2021-11-08 09:31:40||4432||4432||4432||4432|0
1636363910000|2021-11-08 09:31:50|4434.5|4432.5|4435|4433|4435|4434|4434|4432.5|252
1636363920000|2021-11-08 09:32:00|4435.5|4433.5|4435|4433.5|4436|4434.5|4435|4433.5|765
1636363930000|2021-11-08 09:32:10|4434.5|4433|4436|4434|4436.5|4435|4433.5|4433|1997
1636363940000|2021-11-08 09:32:20|4435.5|4433.5|4435.5|4434|4435.5|4434|4435.5|4433.5|0
1636363950000|2021-11-08 09:32:30||4433.5||4433.5||4433.5||4433.5|0
1636363960000|2021-11-08 09:32:40||4434||4434||4434||4434|0
1636363970000|2021-11-08 09:32:50|4436|4434.5|4436|4434|4437|4435.5|4435.5|4434|406
1636363980000|2021-11-08 09:33:00|4436.5|4435|4437|4436|4437|4436|4436.5|4435|78
1636363990000|2021-11-08 09:33:10|||||||||168
1636364020000|2021-11-08 09:33:40|4437.5|4436.5|4437.5|4436.5|4439|4437|4437.5|4436.5|446
1636364040000|2021-11-08 09:34:00|4437|4436|4436.5|4435|4437|4436|4436.5|4435|465
1636364050000|2021-11-08 09:34:10|4437|4436|4436.5|4435|4437.5|4436.5|4436.5|4435|242
1636364060000|2021-11-08 09:34:20|4437|4435.5|4437.5|4436|4437.5|4437|4437|4435.5|140
1636364070000|2021-11-08 09:34:30|||||||||114
1636364090000|2021-11-08 09:34:50|||||||||67
1636364100000|2021-11-08 09:35:00|4438|4436.5|4439|4437|4439|4438.5|4438|4436.5|518
1636364110000|2021-11-08 09:35:10|4438.5|4437.5|4438.5|4437|4438.5|4438|4438.5|4437|74
1636364150000|2021-11-08 09:35:50|4438|4436.5|4437.5|4436.5|4438|4436.5|4437.5|4436.5|261
1636364160000|2021-11-08 09:36:00|4438|4437|4437.5|4436|4438|4437|4437.5|4436|322
1636364170000|2021-11-08 09:36:10|||||||||23
1636364210000|2021-11-08 09:36:50|4437|4435.5|4437.5|4436.5|4437.5|4436.5|4436|4434.5|2617
1636364220000|2021-11-08 09:37:00|4438||4438||4438||4438||103
1636364230000|2021-11-08 09:37:10|4437.5||4437.5||4437.5||4437.5||0
1636364250000|2021-11-08 09:37:30|4437|4436|4436.5|4435.5|4437|4436|4436.5|4435.5|187
1636364260000|2021-11-08 09:37:40|4437|4436|4437.5|4436|4437.5|4436|4437|4436|240
1636364270000|2021-11-08 09:37:50|4437|4435.5|4435.5|4434.5|4437|4435.5|4435.5|4434.5|82
1636364280000|2021-11-08 09:38:00|4434.5|4434|4437|4435.5|4437|4435.5|4433.5|4433|2163
1636364290000|2021-11-08 09:38:10|4437.5|4436|4438.5|4436.5|4439.5|4437.5|4437|4436|538
1636364300000|2021-11-08 09:38:20|4439|4437|4438|4436.5|4439|4437|4438|4436.5|0
1636364320000|2021-11-08 09:38:40|||||||||360
1636364330000|2021-11-08 09:38:50|||||||||32
1636364340000|2021-11-08 09:39:00|4437.5|4435.5|4437.5|4435.5|4437.5|4435.5|4437.5|4435.5|253
1636364350000|2021-11-08 09:39:10|4437||4437||4437||4437||0
1636364360000|2021-11-08 09:39:20|4436.5|4435|4435.5|4434|4436.5|4435|4435.5|4434|741
1636364370000|2021-11-08 09:39:30|4435|4433|4435|4433|4435|4433|4435|4433|47
1636364380000|2021-11-08 09:39:40|4434.5|4432.5|4434|4433|4434.5|4433|4434|4432|0
1636364390000|2021-11-08 09:39:50|4433.5|4432.5|4433.5|4432|4433.5|4432.5|4433.5|4432|0
1636364400000|2021-11-08 09:40:00|4434|4432.5|4434|4432.5|4434|4433|4434|4432.5|623
1636364410000|2021-11-08 09:40:10|4433.5|4432|4433.5|4432|4433.5|4432|4433.5|4432|0
1636364420000|2021-11-08 09:40:20|4433|4431.5|4433.5|4431.5|4433.5|4431.5|4432.5|4431.5|0
1636364430000|2021-11-08 09:40:30|4433|4431|4432.5|4431|4433|4431|4432.5|4431|1211
1636364440000|2021-11-08 09:40:40|4432|4431.5|4432|4430.5|4432.5|4431.5|4430.5|4430|1591
1636364460000|2021-11-08 09:41:00|4431.5||4431.5||4431.5||4431.5||130
1636364470000|2021-11-08 09:41:10|4431||4431||4431||4431||0
1636364480000|2021-11-08 09:41:20||4430||4430||4430||4430|8
1636364490000|2021-11-08 09:41:30|4431.5|4430.5|4431.5|4430.5|4431.5|4431|4431.5|4430.5|487
1636364500000|2021-11-08 09:41:40|4432|4431|4432|4430.5|4432|4431.5|4432|4430.5|178
1636364520000|2021-11-08 09:42:00|||||||||201
1636364530000|2021-11-08 09:42:10|4432.5|4431|4432.5|4431.5|4432.5|4432|4432|4431|458
1636364540000|2021-11-08 09:42:20|4433|4432|4433.5|4431.5|4433.5|4432.5|4433|4431.5|166
1636364550000|2021-11-08 09:42:30|4433|4432|4433.5|4431.5|4433.5|4432.5|4433|4431.5|0
1636364560000|2021-11-08 09:42:40||4432||4432.5||4432.5||4431.5|21
1636364570000|2021-11-08 09:42:50|||||||||50
1636364580000|2021-11-08 09:43:00|4433|4432|4432|4430.5|4433|4432|4431|4430|1197
1636364590000|2021-11-08 09:43:10||4430||4430.5||4430.5||4430|151
1636364600000|2021-11-08 09:43:20|||||||||44
1636364610000|2021-11-08 09:43:30|4431.5|4430|4431|4430.5|4431.5|4430.5|4431|4430|232
1636364620000|2021-11-08 09:43:40|4430.5|4430|4430.5|4429.5|4430.5|4430|4430.5|4429.5|199
1636364630000|2021-11-08 09:43:50|4431|4429|4431|4430|4431|4430|4431|4429|481
1636364650000|2021-11-08 09:44:10||4430.5||4430.5||4430.5||4430.5|0
1636364670000|2021-11-08 09:44:30|4430.5|4430|4429|4427.5|4430.5|4430|4428.5|4427|459
1636364690000|2021-11-08 09:44:50|||||||||11
1636364730000|2021-11-08 09:45:30|4429.5|4428|4430.5|4429|4431|4429.5|4429.5|4428|1003
1636364740000|2021-11-08 09:45:40|4430|4428.5|4430.5|4428.5|4430.5|4428.5|4429.5|4428|187
1636364750000|2021-11-08 09:45:50|4430|4428|4429.5|4427.5|4430|4428|4429.5|4427.5|272
1636364760000|2021-11-08 09:46:00|4430|4428|4429.5|4427.5|4430|4428.5|4429.5|4427.5|0
1636364770000|2021-11-08 09:46:10|4429|4427|4428.5|4426.5|4429|4427|4428.5|4426.5|415
1636364780000|2021-11-08 09:46:20|||||||||116
1636364790000|2021-11-08 09:46:30|4428||4427.5||4428||4427.5||79
1636364800000|2021-11-08 09:46:40||4426||4426||4426||4426|0
1636364810000|2021-11-08 09:46:50|4427|4424.5|4426|4425|4427|4425|4426|4424.5|68
1636364820000|2021-11-08 09:47:00|4425.5|4424.5|4426|4424.5|4426|4424.5|4425|4424|790
1636364850000|2021-11-08 09:47:30|4425.5|4423.5|4426|4424.5|4426|4424.5|4424|4423|899
1636364870000|2021-11-08 09:47:50|4426.5|4425|4426.5|4424.5|4427|4425|4426|4424.5|121
1636364880000|2021-11-08 09:48:00|4426|4425|4426.5|4424.5|4427|4426|4425.5|4424.5|570
1636364900000|2021-11-08 09:48:20|||||||||88
1636364920000|2021-11-08 09:48:40|||||||||1000
1636364930000|2021-11-08 09:48:50||4425||4425||4425||4425|878
1636364940000|2021-11-08 09:49:00|||||||||252
1636364950000|2021-11-08 09:49:10|4427|4425.5|4427.5|4426.5|4427.5|4426.5|4426.5|4425.5|998
1636364960000|2021-11-08 09:49:20|4428|4427|4427.5|4426|4429.5|4427.5|4427.5|4426|1654
1636364970000|2021-11-08 09:49:30||4426.5||4426.5||4426.5||4426.5|11
1636364980000|2021-11-08 09:49:40||4426||4426||4426||4426|500
1636364990000|2021-11-08 09:49:50|||||||||6
1636365000000|2021-11-08 09:50:00|4428|4426.5|4428.5|4426.5|4428.5|4427.5|4428|4426.5|543
1636365010000|2021-11-08 09:50:10|4428||4427.5||4428||4427.5||0
1636365030000|2021-11-08 09:50:30|4428|4427|4428|4426.5|4428.5|4427|4428|4426.5|209
1636365040000|2021-11-08 09:50:40|4427.5|4426|4427|4425.5|4427.5|4426|4427|4425.5|221
1636365050000|2021-11-08 09:50:50|4426.5|4425|4426|4425|4427|4425|4426|4425|44
1636365060000|2021-11-08 09:51:00|||||||||2
1636365070000|2021-11-08 09:51:10|4425.5|4424|4425|4422.5|4425.5|4424|4424|4422.5|130
1636365080000|2021-11-08 09:51:20|4424.5|4421.5|4424|4422|4424.5|4422|4423|4421.5|0
1636365100000|2021-11-08 09:51:40||4422.5||4422.5||4423||4422.5|447
1636365110000|2021-11-08 09:51:50||4423||4423||4423||4423|0
1636365120000|2021-11-08 09:52:00|4424.5|4423.5|4424.5|4424|4424.5|4424|4424|4423|1213
1636365130000|2021-11-08 09:52:10||4423.5||4423.5||4423.5||4423.5|0
1636365150000|2021-11-08 09:52:30|||||||||10
1636365160000|2021-11-08 09:52:40|4424|4423|4424|4423|4424|4423|4424|4423|547
1636365180000|2021-11-08 09:53:00|4423.5|4422|4423|4421.5|4424|4422|4423|4421.5|1238
1636365190000|2021-11-08 09:53:10|4422.5||4423||4423||4422.5||0
1636365200000|2021-11-08 09:53:20|4422.5|4421|4422.5|4421|4422.5|4421|4422.5|4421|0
1636365210000|2021-11-08 09:53:30|4422|4421.5|4422|4421|4422|4421.5|4422|4421|0
1636365220000|2021-11-08 09:53:40|4422.5|4421.5|4424|4422|4424|4423|4422|4421.5|569
1636365230000|2021-11-08 09:53:50|4423.5||4423||4424||4423||0
1636365260000|2021-11-08 09:54:20|4422.5|4421.5|4422|4420|4422.5|4421.5|4421|4420|639
1636365280000|2021-11-08 09:54:40|4421.5||4421||4421.5||4421||24
1636365290000|2021-11-08 09:54:50|4421.5|4420.5|4422|4420.5|4423|4421.5|4421|4420.5|797
1636365300000|2021-11-08 09:55:00|4422.5|4421|4423|4421.5|4423|4422|4422.5|4421|73
1636365310000|2021-11-08 09:55:10|4422.5|4421|4422.5|4421|4422.5|4421|4422.5|4421|33
1636365320000|2021-11-08 09:55:20|||||||||100
1636365330000|2021-11-08 09:55:30|4422|4420.5|4421|4419.5|4422|4420.5|4420.5|4419.5|946
1636365340000|2021-11-08 09:55:40|4421.5|4420|4422.5|4420.5|4422.5|4420.5|4421.5|4420|75
1636365350000|2021-11-08 09:55:50|4422||4422||4422||4422||0
1636365360000|2021-11-08 09:56:00|4422.5|4421|4422.5|4421|4422.5|4421|4422.5|4420.5|148
1636365370000|2021-11-08 09:56:10|4422|4420.5|4422|4420|4422|4420.5|4421|4420|284
1636365380000|2021-11-08 09:56:20||4420.5||4420.5||4420.5||4420.5|22
1636365400000|2021-11-08 09:56:40|||||||||20
1636365420000|2021-11-08 09:57:00|4422.5|4421|4425.5|4424.5|4425.5|4424.5|4422.5|4421|1990
1636365430000|2021-11-08 09:57:10|4425|4424|4425|4423.5|4425.5|4424|4424.5|4423|756
1636365460000|2021-11-08 09:57:40|4425.5|4424|4427|4425|4427|4425|4425.5|4424|1001
1636365470000|2021-11-08 09:57:50|4426.5||4426.5||4426.5||4426.5||37
1636365480000|2021-11-08 09:58:00|4425.5||4426||4426||4425.5||110
1636365490000|2021-11-08 09:58:10|||||||||25
1636365500000|2021-11-08 09:58:20|4425.5|4424.5|4426|4425|4426|4425.5|4425.5|4424.5|975
1636365510000|2021-11-08 09:58:30|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|296
1636365520000|2021-11-08 09:58:40|4426||4426||4426.5||4426||197
1636365530000|2021-11-08 09:58:50|4425.5|4425|4425.5|4424|4425.5|4425|4425.5|4424|298
1636365540000|2021-11-08 09:59:00|4425||4425.5||4425.5||4425||0
1636365550000|2021-11-08 09:59:10|4426|4424.5|4428|4427|4428|4427|4426|4424|2411
1636365560000|2021-11-08 09:59:20|4428.5|4426|4427.5|4426|4428.5|4426|4427.5|4426|221
1636365570000|2021-11-08 09:59:30|4427||4427||4427||4427||200
1636365590000|2021-11-08 09:59:50|||||||||245
1636365600000|2021-11-08 10:00:00|4426.5|4425.5|4426|4424|4426.5|4426|4426|4424|1004
1636365610000|2021-11-08 10:00:10|4425.5|4424.5|4425|4424|4425.5|4424.5|4425|4424|0
1636365620000|2021-11-08 10:00:20|4425.5|4424.5|4425.5|4424|4425.5|4424.5|4425.5|4424|61
1636365630000|2021-11-08 10:00:30|4425||4425||4425||4425||161
1636365650000|2021-11-08 10:00:50|4424.5|4423.5|4424.5|4423|4425|4423.5|4424.5|4422.5|190
1636365660000|2021-11-08 10:01:00|4424|4422.5|4424.5|4423|4424.5|4423|4423|4421|104
1636365670000|2021-11-08 10:01:10|4424|4422.5|4424|4423|4424|4423|4424|4422.5|47
1636365680000|2021-11-08 10:01:20|4423.5|4422.5|4423.5|4422|4424|4422.5|4423.5|4422|0
1636365690000|2021-11-08 10:01:30|4424||4424||4424||4423.5||0
1636365700000|2021-11-08 10:01:40|4423.5|4422.5|4424|4423|4424|4423|4423.5|4422.5|0
1636365710000|2021-11-08 10:01:50|4423.5|4422.5|4423.5|4422|4424|4422.5|4423.5|4422|78
1636365720000|2021-11-08 10:02:00|4424|4422.5|4424|4422|4424|4423|4424|4422|116
1636365730000|2021-11-08 10:02:10|4423.5|4422.5|4424|4422|4424|4423|4423.5|4422|93
1636365740000|2021-11-08 10:02:20|4423.5||4424||4424||4423.5||0
1636365770000|2021-11-08 10:02:50|4424.5|4423|4427|4425.5|4428|4426.5|4424.5|4422|2185
1636365780000|2021-11-08 10:03:00|4426.5|4425|4426|4425|4426.5|4425|4426|4425|0
1636365790000|2021-11-08 10:03:10|4425.5|4424.5|4425|4423.5|4426|4424.5|4424|4423.5|3951
1636365800000|2021-11-08 10:03:20|4425.5|4424|4426|4424|4426|4424|4425.5|4424|0
1636365810000|2021-11-08 10:03:30|4425.5|4423|4425|4423|4425.5|4423|4425|4423|0
1636365840000|2021-11-08 10:04:00|4424.5||4424||4424.5||4424||0
1636365870000|2021-11-08 10:04:30|4423.5||4423.5||4423.5||4423.5||0
1636365880000|2021-11-08 10:04:40|4424|4423.5|4425|4424|4425|4424|4424|4423.5|1398
1636365890000|2021-11-08 10:04:50|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|50
1636365900000|2021-11-08 10:05:00|4425|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|551
1636365910000|2021-11-08 10:05:10|4424||4424.5||4424.5||4424||1
1636365920000|2021-11-08 10:05:20|4424|4423|4424|4423|4424|4423|4424|4423|128
1636365930000|2021-11-08 10:05:30|4423.5|4422.5|4423|4421|4423.5|4422.5|4422.5|4421|130
1636365940000|2021-11-08 10:05:40||4421.5||4421.5||4421.5||4421.5|0
1636365950000|2021-11-08 10:05:50|||||||||139
1636365960000|2021-11-08 10:06:00|4422.5||4422.5||4422.5||4422||379
1636365970000|2021-11-08 10:06:10|||||||||45
1636365980000|2021-11-08 10:06:20||4421||4421||4421||4421|100
1636365990000|2021-11-08 10:06:30|4422|4420|4420|4418.5|4422|4420.5|4419.5|4418.5|378
1636366000000|2021-11-08 10:06:40|4419.5|4418|4419.5|4418|4419.5|4418|4419.5|4418|22
1636366010000|2021-11-08 10:06:50|4419|4417.5|4419|4417.5|4419|4417.5|4419|4417|0
1636366020000|2021-11-08 10:07:00|4418.5|4417|4419|4417.5|4419|4417.5|4418|4416|352
1636366030000|2021-11-08 10:07:10|4418.5|4417|4419|4417.5|4419|4417.5|4418.5|4417|0
1636366040000|2021-11-08 10:07:20|4418.5|4417|4417.5|4416|4418.5|4417|4417.5|4415.5|409
1636366050000|2021-11-08 10:07:30|||||||||100
1636366060000|2021-11-08 10:07:40||4415.5||4416||4416||4415.5|0
1636366070000|2021-11-08 10:07:50|4417|4415.5|4417|4415.5|4417|4415.5|4417|4415.5|177
1636366080000|2021-11-08 10:08:00|||||||||11
1636366090000|2021-11-08 10:08:10|4416.5||4416.5||4416.5||4416.5||69
1636366100000|2021-11-08 10:08:20|4416||4416||4416||4416||22
1636366110000|2021-11-08 10:08:30|4416.5||4416.5||4416.5||4416.5||133
1636366120000|2021-11-08 10:08:40|4417|4416|4419|4418|4419|4418|4417|4415.5|3096
1636366130000|2021-11-08 10:08:50|4418.5|4417|4418.5|4416.5|4419|4417.5|4418.5|4416.5|525
1636366140000|2021-11-08 10:09:00|4418||4418||4418||4418||0
1636366150000|2021-11-08 10:09:10|4418.5|4417|4418.5|4416.5|4418.5|4417|4418.5|4416.5|453
1636366160000|2021-11-08 10:09:20|4418|4416|4418|4416.5|4418|4416.5|4417.5|4416|9
1636366170000|2021-11-08 10:09:30|4417.5|4417|4417.5|4416|4417.5|4417|4417.5|4416|200
1636366180000|2021-11-08 10:09:40|4418|4416.5|4418|4416.5|4418|4416.5|4417.5|4416.5|0
1636366190000|2021-11-08 10:09:50|4417.5|4416|4417.5|4415.5|4418|4416|4417.5|4415.5|0
1636366210000|2021-11-08 10:10:10|||||||||1
1636366230000|2021-11-08 10:10:30|||||||||112
1636366240000|2021-11-08 10:10:40|4418|4416|4419|4417.5|4419|4417.5|4418|4416|2851
1636366260000|2021-11-08 10:11:00||4418||4418||4418||4418|1
1636366270000|2021-11-08 10:11:10|4419.5|4418.5|4420.5|4419|4420.5|4419.5|4419|4418.5|993
1636366280000|2021-11-08 10:11:20||4419.5||4419||4419.5||4419|0
1636366290000|2021-11-08 10:11:30|4420|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419|125
1636366300000|2021-11-08 10:11:40|4421|4420.5|4422|4421|4422|4421|4421|4420.5|821
1636366310000|2021-11-08 10:11:50|4421.5|4420.5|4420.5|4419|4422|4420.5|4420.5|4419|921
1636366320000|2021-11-08 10:12:00||4418.5||4418.5||4419||4418.5|32
1636366330000|2021-11-08 10:12:10|4420|4418|4421.5|4419.5|4421.5|4419.5|4419.5|4418|505
1636366340000|2021-11-08 10:12:20|4421|4419|4420.5|4418.5|4421|4419|4419.5|4418|66
1636366350000|2021-11-08 10:12:30|4420|4419|4422|4421|4422|4421|4420|4418.5|1501
1636366360000|2021-11-08 10:12:40|4421.5|4420.5|4421.5|4420|4422|4421|4421.5|4420|2926
1636366380000|2021-11-08 10:13:00|4422|4420.5|4421.5|4420|4422.5|4421|4421.5|4420|660
1636366410000|2021-11-08 10:13:30|4422|4420.5|4424.5|4423|4425|4423.5|4422|4420.5|2422
1636366420000|2021-11-08 10:13:40|||||||||16
1636366440000|2021-11-08 10:14:00|4424|4423.5|4424|4423|4424|4423.5|4424|4423|327
1636366450000|2021-11-08 10:14:10|4424.5||4424.5||4424.5||4424||0
1636366490000|2021-11-08 10:14:50||4423.5||4423.5||4423.5||4423.5|0
1636366500000|2021-11-08 10:15:00|4425|4424|4428.5|4426.5|4428.5|4426.5|4425|4423.5|1026
1636366510000|2021-11-08 10:15:10|4429|4427|4430|4428.5|4430|4428.5|4429|4427|1
1636366520000|2021-11-08 10:15:20|4430.5||4430.5||4430.5||4430.5||0
1636366530000|2021-11-08 10:15:30|4431|4429|4431|4429.5|4431|4429.5|4431|4429|0
1636366540000|2021-11-08 10:15:40|4431.5|4430|4431.5|4429.5|4433.5|4432|4431.5|4429.5|643
1636366560000|2021-11-08 10:16:00|4431||4431||4431||4430.5||170
1636366570000|2021-11-08 10:16:10|||||||||114
1636366580000|2021-11-08 10:16:20|4430.5||4431||4431||4430.5||21
1636366600000|2021-11-08 10:16:40|4430.5|4430|4430.5|4429.5|4430.5|4430|4430.5|4429.5|165
1636366610000|2021-11-08 10:16:50|4431||4431||4431||4430.5||0
1636366620000|2021-11-08 10:17:00|4430.5|4430|4429.5|4427.5|4430.5|4430|4429.5|4427.5|1164
1636366630000|2021-11-08 10:17:10|4429|4427|4428.5|4426.5|4429|4427|4428.5|4426.5|0
1636366660000|2021-11-08 10:17:40|4429|4427|4432|4430.5|4432.5|4430.5|4429|4426.5|2083
1636366670000|2021-11-08 10:17:50|4430.5|4430|4430|4428|4431|4430|4429|4426.5|1319
1636366680000|2021-11-08 10:18:00|4429.5|4427.5|4429|4427.5|4429.5|4428|4428|4426.5|5392
1636366690000|2021-11-08 10:18:10||4428||4428||4428.5||4428|352
1636366700000|2021-11-08 10:18:20|4428.5|4427.5|4428.5|4426.5|4429|4427.5|4428.5|4426.5|848
1636366710000|2021-11-08 10:18:30|4428|4426|4427.5|4426|4428|4426|4427.5|4426|1
1636366720000|2021-11-08 10:18:40|4428.5|4426.5|4428.5|4427|4428.5|4427|4428.5|4426.5|83
1636366730000|2021-11-08 10:18:50|4428|4427.5|4428|4426.5|4428|4427.5|4428|4426.5|449
1636366740000|2021-11-08 10:19:00|4428.5|4427|4428.5|4427|4428.5|4427|4428.5|4427|5
1636366750000|2021-11-08 10:19:10|4428|4426.5|4428|4426.5|4428|4426.5|4428|4426.5|0
1636366760000|2021-11-08 10:19:20||4427||4426.5||4427||4426.5|295
1636366770000|2021-11-08 10:19:30|4427.5|4426|4427.5|4426|4427.5|4426|4427.5|4426|20
1636366780000|2021-11-08 10:19:40|||||||||2
1636366800000|2021-11-08 10:20:00|||||||||5
1636366810000|2021-11-08 10:20:10|4427|4425.5|4427.5|4425.5|4427.5|4425.5|4426.5|4425|555
1636366850000|2021-11-08 10:20:50|||||||||388
1636366860000|2021-11-08 10:21:00|4428|4426|4430|4429|4430|4429|4428|4426|1360
1636366870000|2021-11-08 10:21:10|4429.5|4428.5|4429.5|4428|4430|4429|4429.5|4428|702
1636366880000|2021-11-08 10:21:20|||||||||1
1636366890000|2021-11-08 10:21:30|||||||||545
1636366910000|2021-11-08 10:21:50|4429|4427.5|4428.5|4427|4429|4427.5|4428.5|4427|37
1636366920000|2021-11-08 10:22:00|4429|4426.5|4428.5|4427.5|4429.5|4427.5|4428.5|4426.5|2601
1636366930000|2021-11-08 10:22:10|4428|4426.5|4426.5|4425|4428|4426.5|4426.5|4425|168
1636366940000|2021-11-08 10:22:20|4426|4424|4425|4424|4426|4424.5|4425|4424|0
1636366960000|2021-11-08 10:22:40|4424.5|4423|4423|4421|4424.5|4423|4422|4420.5|1805
1636366970000|2021-11-08 10:22:50|4423.5|4421.5|4424.5|4423|4424.5|4423.5|4423.5|4421.5|1652
1636366980000|2021-11-08 10:23:00||4423.5||4423||4423.5||4423|1420
1636366990000|2021-11-08 10:23:10|4424|4424.5|4424|4422.5|4425|4424.5|4424|4422.5|1686
1636367010000|2021-11-08 10:23:30|||||||||20
1636367020000|2021-11-08 10:23:40|4424.5|4423|4424.5|4424|4425|4424.5|4424.5|4423|963
1636367030000|2021-11-08 10:23:50|||||||||348
1636367040000|2021-11-08 10:24:00||4423||4423.5||4423.5||4423|302
1636367050000|2021-11-08 10:24:10|||||||||100
1636367080000|2021-11-08 10:24:40|4425|4423|4427.5|4426|4427.5|4426|4425|4423|3833
1636367090000|2021-11-08 10:24:50|4427|4425.5|4427|4425.5|4427|4425.5|4426|4425.5|629
1636367100000|2021-11-08 10:25:00|||||||||1
1636367120000|2021-11-08 10:25:20|4427.5|4426|4428.5|4427|4428.5|4427.5|4427.5|4426|2325
1636367130000|2021-11-08 10:25:30|4429|4427.5|4429.5|4427.5|4429.5|4427.5|4429|4427|225
1636367140000|2021-11-08 10:25:40|4429|4427|4428.5|4427|4429|4427|4428.5|4427|0
1636367150000|2021-11-08 10:25:50|4429|4427.5|4429.5|4427.5|4429.5|4427.5|4429|4427.5|125
1636367180000|2021-11-08 10:26:20||4428||4428||4428||4428|0
1636367190000|2021-11-08 10:26:30||4428.5||4428.5||4428.5||4428.5|140
1636367200000|2021-11-08 10:26:40|4430|4429|4430|4429|4432.5|4430.5|4430|4429|595
1636367210000|2021-11-08 10:26:50|4430.5||4430.5||4431||4430.5||0
1636367220000|2021-11-08 10:27:00|4431|4429.5|4431|4429.5|4431|4429.5|4431|4429.5|1
1636367230000|2021-11-08 10:27:10|4430.5|4429|4430|4429|4430.5|4429|4430|4429|387
1636367240000|2021-11-08 10:27:20|4430.5||4431||4431||4430.5||0
1636367250000|2021-11-08 10:27:30|4430.5||4430||4430.5||4430||45
1636367260000|2021-11-08 10:27:40||4428.5||4428.5||4428.5||4428.5|105
1636367270000|2021-11-08 10:27:50|4431|4429|4431|4429|4431|4429.5|4431|4429|0
1636367280000|2021-11-08 10:28:00||4429.5||4429.5||4429.5||4429.5|0
1636367290000|2021-11-08 10:28:10|4430.5|4429|4433|4431.5|4434|4431.5|4430.5|4428.5|154
1636367300000|2021-11-08 10:28:20|4432.5|4432|4432.5|4431.5|4432.5|4432|4431.5|4429.5|816
1636367310000|2021-11-08 10:28:30|4432|4431|4432|4430.5|4432|4431|4432|4430.5|0
1636367330000|2021-11-08 10:28:50|4431.5|4430|4431|4430.5|4431.5|4430.5|4431|4429.5|121
1636367350000|2021-11-08 10:29:10|4431.5|4431|4433|4432|4433|4432|4431.5|4431|366
1636367360000|2021-11-08 10:29:20|4432.5|4431.5|4433|4431.5|4433|4431.5|4432.5|4431.5|466
1636367370000|2021-11-08 10:29:30|4432.5||4432.5||4432.5||4432.5||0
1636367380000|2021-11-08 10:29:40|4433||4433||4433||4433||78
1636367390000|2021-11-08 10:29:50|4432.5|4432|4433|4431.5|4433|4432|4432.5|4431.5|166
1636367410000|2021-11-08 10:30:10|4432.5||4432.5||4433||4432.5||80
1636367420000|2021-11-08 10:30:20|4432|4431|4431.5|4430.5|4432.5|4431|4431.5|4430.5|1
1636367430000|2021-11-08 10:30:30|4431||4431.5||4431.5||4431||579
1636367440000|2021-11-08 10:30:40|4432|4431|4434.5|4433.5|4434.5|4433.5|4432|4431|691
1636367450000|2021-11-08 10:30:50|4434|4434|4434|4432.5|4434.5|4434|4434|4432.5|140
1636367470000|2021-11-08 10:31:10||4433||4432.5||4433||4432.5|0
1636367480000|2021-11-08 10:31:20|4434.5|4433|4436|4435|4436|4435|4434|4433|1224
1636367490000|2021-11-08 10:31:30|4435.5|4434.5|4434.5|4433|4436|4434.5|4434.5|4432.5|577
1636367500000|2021-11-08 10:31:40|4434|4432.5|4433.5|4432.5|4434|4432.5|4433.5|4432.5|83
1636367520000|2021-11-08 10:32:00|||||||||186
1636367550000|2021-11-08 10:32:30|4434|4433|4434.5|4433|4435|4433.5|4434|4432.5|447
1636367560000|2021-11-08 10:32:40|4435|4433.5|4433|4431.5|4435|4434.5|4432.5|4431|712
1636367570000|2021-11-08 10:32:50|4433.5|4431|4432.5|4431|4433.5|4431|4432.5|4430.5|18
1636367580000|2021-11-08 10:33:00||4430.5||4430.5||4430.5||4430.5|0
1636367590000|2021-11-08 10:33:10|4432||4432.5||4432.5||4432||5
1636367600000|2021-11-08 10:33:20|4432|4430|4431.5|4430|4432|4430|4431.5|4430|0
1636367620000|2021-11-08 10:33:40|4431|4429.5|4430.5|4428.5|4431|4430|4429.5|4428.5|251
1636367630000|2021-11-08 10:33:50|4431|4429|4430.5|4429|4431|4429.5|4430.5|4428.5|155
1636367640000|2021-11-08 10:34:00|4431|4430|4432.5|4431|4432.5|4431.5|4431|4430|1905
1636367650000|2021-11-08 10:34:10|4432|4431.5|4432.5|4431|4432.5|4431.5|4431|4429.5|1470
1636367660000|2021-11-08 10:34:20|4432|4431.5|4432|4431|4432.5|4431.5|4432|4430.5|803
1636367670000|2021-11-08 10:34:30|4431.5|4430.5|4431|4429.5|4431.5|4431|4430|4429|704
1636367680000|2021-11-08 10:34:40|4431.5|4430|4432|4430.5|4432|4430.5|4431.5|4430|1558
1636367690000|2021-11-08 10:34:50|||||||||45
1636367700000|2021-11-08 10:35:00|4431.5|4431|4431.5|4430.5|4432|4431.5|4431.5|4430.5|1493
1636367710000|2021-11-08 10:35:10|4432|4431|4433.5|4432.5|4433.5|4432.5|4432|4431|2822
1636367720000|2021-11-08 10:35:20|4433|4432|4433|4432|4433.5|4433|4433|4432|523
1636367740000|2021-11-08 10:35:40|4432.5||4432.5||4433||4432.5||0
1636367750000|2021-11-08 10:35:50|4432|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4431.5|210
1636367760000|2021-11-08 10:36:00|4432|4431|4432|4431.5|4432.5|4431.5|4432|4431|2306
1636367770000|2021-11-08 10:36:10|4432.5||4432.5||4432.5||4432.5||30
1636367790000|2021-11-08 10:36:30|4433|4432|4433.5|4432|4433.5|4433|4433|4431.5|939
1636367800000|2021-11-08 10:36:40|||||||||177
1636367820000|2021-11-08 10:37:00||4433||4432||4433||4432|467
1636367840000|2021-11-08 10:37:20|4433|4431.5|4433|4431.5|4433|4431.5|4432|4431.5|107
1636367850000|2021-11-08 10:37:30|4433.5|4432|4433.5|4432|4433.5|4432|4433.5|4432|0
1636367870000|2021-11-08 10:37:50|4434|4432.5|4434.5|4433.5|4434.5|4434|4434|4432.5|302
1636367890000|2021-11-08 10:38:10|4435.5|4434|4435.5|4433.5|4435.5|4434.5|4435.5|4433.5|72
1636367900000|2021-11-08 10:38:20|4437|4434|4434|4433|4437|4435.5|4433|4431.5|6050
1636367910000|2021-11-08 10:38:30|4434.5|4432.5|4435.5|4434|4435.5|4434|4434.5|4432.5|125
1636367940000|2021-11-08 10:39:00|||||||||2
1636367950000|2021-11-08 10:39:10|4435||4435.5||4435.5||4435||0
1636367970000|2021-11-08 10:39:30|4435|4433.5|4434.5|4433|4435|4433.5|4434.5|4432.5|214
1636367980000|2021-11-08 10:39:40||4432.5||4433||4433||4432.5|44
1636367990000|2021-11-08 10:39:50|4434|4432.5|4434|4433|4434.5|4433|4434|4432.5|0
1636368000000|2021-11-08 10:40:00||4432.5||4432.5||4432.5||4432.5|2
1636368010000|2021-11-08 10:40:10|4433.5|4432|4433.5|4432|4433.5|4432|4433.5|4432|0
1636368030000|2021-11-08 10:40:30|4434|4432.5|4433.5|4432|4434|4432.5|4432.5|4431.5|1394
1636368050000|2021-11-08 10:40:50|||||||||451
1636368060000|2021-11-08 10:41:00|4434|4432.5|4434.5|4433|4434.5|4434|4434|4432.5|216
1636368070000|2021-11-08 10:41:10|4434|4432.5|4434|4432.5|4434.5|4432.5|4434|4432.5|0
1636368080000|2021-11-08 10:41:20||4432||4432||4432||4432|0
1636368100000|2021-11-08 10:41:40|4433.5||4433.5||4433.5||4433.5||2
1636368140000|2021-11-08 10:42:20|||||||||1560
1636368150000|2021-11-08 10:42:30||4432.5||4432.5||4432.5||4432.5|0
1636368160000|2021-11-08 10:42:40|4433|4432|4432|4430|4433|4432|4432|4430|1036
1636368170000|2021-11-08 10:42:50|4431.5|4429.5|4431.5|4430.5|4432|4430.5|4429|4427.5|2324
1636368180000|2021-11-08 10:43:00|4431|4430|4431|4429|4431|4430|4430|4429|3213
1636368190000|2021-11-08 10:43:10|4430.5|4428.5|4429.5|4428|4431|4428.5|4429|4428|2242
1636368200000|2021-11-08 10:43:20|4429||4429||4429||4429||0
1636368210000|2021-11-08 10:43:30|4428.5|4427.5|4428|4427|4428.5|4427.5|4428|4427|54
1636368220000|2021-11-08 10:43:40|4427.5|4426.5|4427|4425.5|4427.5|4426.5|4426|4425|235
1636368260000|2021-11-08 10:44:20|4426.5||4426||4426.5||4426||0
1636368270000|2021-11-08 10:44:30|4425.5|4424.5|4425|4423.5|4425.5|4424.5|4425|4423.5|273
1636368280000|2021-11-08 10:44:40|4424.5|4424|4424.5|4423|4424.5|4424|4424|4422.5|560
1636368290000|2021-11-08 10:44:50|||||||||110
1636368300000|2021-11-08 10:45:00|4425|4423.5|4426|4425|4426|4425|4425|4423.5|904
1636368310000|2021-11-08 10:45:10|4426.5||4426.5||4427||4426||53
1636368320000|2021-11-08 10:45:20|4426|4424.5|4426|4425|4426|4425|4425.5|4424.5|152
1636368330000|2021-11-08 10:45:30|4425.5|4424.5|4426|4424|4426|4424.5|4425.5|4424|2185
1636368340000|2021-11-08 10:45:40|4425.5|4424.5|4425.5|4424|4425.5|4425|4425.5|4424|190
1636368350000|2021-11-08 10:45:50|||||||||40
1636368390000|2021-11-08 10:46:30|4425|4423.5|4423.5|4422.5|4425|4423.5|4423.5|4422|1003
1636368410000|2021-11-08 10:46:50|||||||||5
1636368420000|2021-11-08 10:47:00|4423|4422|4423.5|4421.5|4423.5|4422|4422.5|4421|629
1636368430000|2021-11-08 10:47:10|4423|4421|4425|4423.5|4426.5|4425.5|4421|4420.5|7077
1636368440000|2021-11-08 10:47:20|4424.5||4424.5||4424.5||4424.5||120
1636368450000|2021-11-08 10:47:30|4425|4424.5|4424.5|4423.5|4425|4424.5|4424.5|4423.5|720
1636368460000|2021-11-08 10:47:40|4424|4423|4424|4423|4424|4423|4423.5|4423|305
1636368470000|2021-11-08 10:47:50|4423.5||4424||4424||4423.5||870
1636368480000|2021-11-08 10:48:00|4424.5|4423.5|4424.5|4423|4426|4424.5|4424|4423|867
1636368490000|2021-11-08 10:48:10||4424||4423.5||4424||4423|55
1636368500000|2021-11-08 10:48:20||4423||4423||4423||4423|0
1636368510000|2021-11-08 10:48:30||4423.5||4423.5||4423.5||4423.5|0
1636368520000|2021-11-08 10:48:40|4425|4424|4425.5|4424.5|4425.5|4424.5|4425|4424|355
1636368530000|2021-11-08 10:48:50|4426|4425|4426.5|4424.5|4427|4425|4425.5|4424.5|73
1636368540000|2021-11-08 10:49:00|4426||4425.5||4426||4425.5||0
1636368560000|2021-11-08 10:49:20|4425|4423.5|4425|4424|4425|4424|4425|4423.5|53
1636368580000|2021-11-08 10:49:40|4424.5|4423.5|4424.5|4423.5|4425|4424|4424.5|4423|23
1636368590000|2021-11-08 10:49:50|4425|4423|4424.5|4423|4425|4423|4424.5|4423|0
1636368600000|2021-11-08 10:50:00||4423.5||4423.5||4423.5||4423.5|0
1636368680000|2021-11-08 10:51:20||4424||4423.5||4424||4423.5|1
1636368690000|2021-11-08 10:51:30|4425|4424|4425.5|4424.5|4425.5|4425|4424|4423|3977
1636368700000|2021-11-08 10:51:40|||||||||1148
1636368710000|2021-11-08 10:51:50|4425|4424|4425|4423.5|4425|4424|4425|4423.5|38
1636368720000|2021-11-08 10:52:00|4425.5|4424|4425.5|4424.5|4425.5|4424.5|4425.5|4424|194
1636368730000|2021-11-08 10:52:10|4425|4424|4425|4423.5|4425.5|4424|4423.5|4422|8042
1636368740000|2021-11-08 10:52:20||4424||4424||4424||4423.5|180
1636368750000|2021-11-08 10:52:30|||||||||2
1636368770000|2021-11-08 10:52:50|4425.5|4424.5|4425.5|4424.5|4425.5|4425|4425.5|4424.5|221
1636368810000|2021-11-08 10:53:30|4425|4424|4425|4424|4425|4424|4425|4424|42
1636368820000|2021-11-08 10:53:40|||||||||360
1636368830000|2021-11-08 10:53:50|4425.5|4424.5|4425|4424|4425.5|4424.5|4425|4424|59
1636368840000|2021-11-08 10:54:00|||||||||50
1636368850000|2021-11-08 10:54:10|4424.5|4423.5|4424.5|4423|4425|4423.5|4423|4421.5|2939
1636368860000|2021-11-08 10:54:20||4423.5||4423||4424||4423|125
1636368870000|2021-11-08 10:54:30|4425|4423.5|4426.5|4425|4426.5|4425|4424.5|4423|2303
1636368880000|2021-11-08 10:54:40|4426|4424.5|4426|4424|4426|4424.5|4425|4424|323
1636368890000|2021-11-08 10:54:50|4425.5|4424.5|4425.5|4424|4425.5|4424.5|4425.5|4424|1044
1636368900000|2021-11-08 10:55:00|4425||4425||4425.5||4425||57
1636368910000|2021-11-08 10:55:10|4425.5|4424.5|4426.5|4425.5|4428.5|4427|4425|4424.5|3652
1636368920000|2021-11-08 10:55:20|4427|4425|4425|4424|4427|4425|4425|4424|276
1636368950000|2021-11-08 10:55:50|4424.5|4423.5|4424.5|4424|4425|4424|4424.5|4423.5|449
1636368960000|2021-11-08 10:56:00|||||||||60
1636368970000|2021-11-08 10:56:10|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|278
1636368980000|2021-11-08 10:56:20|4424|4423|4424|4423|4424|4423|4424|4423|1010
1636368990000|2021-11-08 10:56:30|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|0
1636369000000|2021-11-08 10:56:40|4425|4424|4426|4424.5|4426.5|4424.5|4424.5|4423.5|2570
1636369010000|2021-11-08 10:56:50|4426.5|4425|4426|4425|4426.5|4425.5|4426|4425|198
1636369020000|2021-11-08 10:57:00|||||||||25
1636369030000|2021-11-08 10:57:10|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|50
1636369040000|2021-11-08 10:57:20|||||||||200
1636369080000|2021-11-08 10:58:00|||||||||98
1636369090000|2021-11-08 10:58:10|||||||||45
1636369130000|2021-11-08 10:58:50|4426|4425|4426|4424.5|4427.5|4426.5|4426|4424.5|2177
1636369140000|2021-11-08 10:59:00|||||||||307
1636369150000|2021-11-08 10:59:10|4425.5|4424|4425.5|4424.5|4426|4425|4425|4423.5|1729
1636369170000|2021-11-08 10:59:30|4425|4424|4423.5|4422.5|4425|4424.5|4423.5|4422.5|244
1636369180000|2021-11-08 10:59:40||4422||4422||4422||4422|0
1636369190000|2021-11-08 10:59:50|||||||||2
1636369200000|2021-11-08 11:00:00|4424|4422.5|4425.5|4424|4425.5|4424|4423.5|4422.5|1075
1636369210000|2021-11-08 11:00:10|4425|4423.5|4424.5|4423|4425.5|4423.5|4424|4423|985
1636369240000|2021-11-08 11:00:40|4424||4424||4424||4423.5||1150
1636369250000|2021-11-08 11:00:50|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|341
1636369260000|2021-11-08 11:01:00|4425|4424|4425.5|4424.5|4425.5|4424.5|4424.5|4423.5|863
1636369270000|2021-11-08 11:01:10|4425|4423.5|4424|4423|4425|4423.5|4424|4423|746
1636369280000|2021-11-08 11:01:20|4424.5|4423.5|4425|4423.5|4425.5|4425|4424.5|4423.5|2800
1636369290000|2021-11-08 11:01:30||4424||4423.5||4424.5||4423.5|0
1636369300000|2021-11-08 11:01:40||4424||4424||4424||4424|0
1636369320000|2021-11-08 11:02:00|||||||||5
1636369340000|2021-11-08 11:02:20|4425.5|4424.5|4426|4425|4426|4425|4425.5|4423.5|1538
1636369350000|2021-11-08 11:02:30|4426.5|4425.5|4427.5|4426|4427.5|4426|4426.5|4425.5|1458
1636369370000|2021-11-08 11:02:50|||||||||22
1636369380000|2021-11-08 11:03:00|4428|4426.5|4429.5|4428|4429.5|4428|4427.5|4426.5|597
1636369400000|2021-11-08 11:03:20|4430|4428.5|4431|4430|4431|4430|4430|4428.5|914
1636369420000|2021-11-08 11:03:40|4431.5|4430.5|4432|4431|4432|4431|4431.5|4430.5|145
1636369430000|2021-11-08 11:03:50|||||||||33
1636369450000|2021-11-08 11:04:10|||||||||750
1636369460000|2021-11-08 11:04:20|4431.5|4430.5|4431|4430|4431.5|4430.5|4431|4430|338
1636369470000|2021-11-08 11:04:30|4430.5|4429.5|4430|4429|4430.5|4429.5|4429.5|4429|1222
1636369480000|2021-11-08 11:04:40|||||||||50
1636369490000|2021-11-08 11:04:50|4429.5|4428.5|4429.5|4428|4429.5|4428.5|4429.5|4428|105
1636369510000|2021-11-08 11:05:10|||||||||43
1636369520000|2021-11-08 11:05:20|4429||4429||4429||4429||0
1636369530000|2021-11-08 11:05:30||4427.5||4427.5||4427.5||4427.5|393
1636369550000|2021-11-08 11:05:50|4428.5||4428.5||4428.5||4428.5||1
1636369580000|2021-11-08 11:06:20|||||||||9
1636369590000|2021-11-08 11:06:30|4428|4428|4429.5|4429|4429.5|4429|4428|4427.5|876
1636369600000|2021-11-08 11:06:40|4430|4429.5|4430.5|4429.5|4431|4429.5|4430|4429.5|147
1636369610000|2021-11-08 11:06:50|4431||4431||4431||4431||0
1636369620000|2021-11-08 11:07:00|4430.5|4429|4430|4429|4430.5|4429|4430|4429|208
1636369630000|2021-11-08 11:07:10|||||||||12
1636369640000|2021-11-08 11:07:20|||||||||70
1636369650000|2021-11-08 11:07:30|||||||||5
1636369670000|2021-11-08 11:07:50|||||||||174
1636369680000|2021-11-08 11:08:00|||||||||268
1636369690000|2021-11-08 11:08:10|4429.5|4428.5|4429|4428|4429.5|4429|4428.5|4428|631
1636369700000|2021-11-08 11:08:20|4429.5|4428.5|4429|4428|4429.5|4428.5|4429|4428|529
1636369710000|2021-11-08 11:08:30|4429.5||4429||4429.5||4429||500
1636369720000|2021-11-08 11:08:40|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|154
1636369740000|2021-11-08 11:09:00|||||||||22
1636369750000|2021-11-08 11:09:10|||||||||525
1636369760000|2021-11-08 11:09:20|4429|4428|4433|4431.5|4433|4432.5|4429|4427.5|5438
1636369770000|2021-11-08 11:09:30|4432.5|4431|4432.5|4431.5|4432.5|4431.5|4432|4431|2260
1636369780000|2021-11-08 11:09:40|4433||4433||4433||4433||12
1636369800000|2021-11-08 11:10:00||4431||4431||4431||4431|359
1636369810000|2021-11-08 11:10:10|4432.5|4431.5|4432.5|4431|4432.5|4431.5|4432|4431|289
1636369830000|2021-11-08 11:10:30||4431.5||4431||4431.5||4431|0
1636369850000|2021-11-08 11:10:50|4432|4431.5|4432.5|4431.5|4435.5|4434|4432|4431|2687
1636369860000|2021-11-08 11:11:00|4433|4432|4433|4431.5|4434|4432.5|4433|4431.5|596
1636369870000|2021-11-08 11:11:10|||||||||143
1636369890000|2021-11-08 11:11:30|||||||||20
1636369920000|2021-11-08 11:12:00|4433.5|4432|4435.5|4434|4435.5|4434|4433.5|4432|1070
1636369930000|2021-11-08 11:12:10|4435|4434.5|4435|4434|4435|4434.5|4435|4434|141
1636369940000|2021-11-08 11:12:20|4434.5|4433.5|4433.5|4432|4434.5|4433.5|4433.5|4432|287
1636369950000|2021-11-08 11:12:30|4433||4433||4433||4433||25
1636369960000|2021-11-08 11:12:40|4432.5|4431.5|4433|4431.5|4433|4431.5|4432.5|4431.5|153
1636370000000|2021-11-08 11:13:20|4432.5|4431|4432|4431|4432.5|4431|4432|4431|60
1636370010000|2021-11-08 11:13:30|4432.5||4432.5||4433||4432.5||0
1636370040000|2021-11-08 11:14:00|4432|4430.5|4432|4430.5|4432|4430.5|4430.5|4430|232
1636370050000|2021-11-08 11:14:10|4431.5|4430|4431.5|4430|4431.5|4430|4431.5|4430|0
1636370060000|2021-11-08 11:14:20|4431|4429.5|4429.5|4428|4431|4429.5|4429.5|4428|160
1636370090000|2021-11-08 11:14:50|4429|4427.5|4428.5|4427.5|4429|4427.5|4428.5|4427.5|0
1636370100000|2021-11-08 11:15:00||4427||4427||4427.5||4427|64
1636370110000|2021-11-08 11:15:10||4427.5||4427||4427.5||4427|0
1636370130000|2021-11-08 11:15:30|4429|4427.5|4428.5|4427|4429|4428|4428|4427|1575
1636370140000|2021-11-08 11:15:40|4428|4426.5|4427|4426|4428|4426.5|4427|4426|128
1636370150000|2021-11-08 11:15:50|||||||||252
1636370160000|2021-11-08 11:16:00|4427.5|4426.5|4427.5|4426|4428.5|4427|4427.5|4426|935
1636370170000|2021-11-08 11:16:10|4427|4425.5|4426.5|4425|4427|4426|4426.5|4425|254
1636370180000|2021-11-08 11:16:20|4426|4424.5|4426.5|4425|4426.5|4425|4426|4424.5|0
1636370220000|2021-11-08 11:17:00||4425.5||4425.5||4425.5||4425.5|0
1636370230000|2021-11-08 11:17:10|4426|4425|4426|4425|4426|4425|4426|4425|86
1636370240000|2021-11-08 11:17:20|4425.5|4424|4425|4424|4425.5|4424|4425|4424|197
1636370250000|2021-11-08 11:17:30|4425.5||4426||4426||4425.5||0
1636370260000|2021-11-08 11:17:40||4424.5||4424||4424.5||4424|0
1636370280000|2021-11-08 11:18:00||4424.5||4424.5||4424.5||4424.5|0
1636370290000|2021-11-08 11:18:10|4425.5|4424|4426|4424.5|4426|4425|4425|4424|832
1636370340000|2021-11-08 11:19:00|4426.5|4425|4426|4424.5|4426.5|4426|4426|4424.5|1291
1636370350000|2021-11-08 11:19:10|4425.5|4424|4424|4422.5|4425.5|4424|4424|4422.5|50
1636370360000|2021-11-08 11:19:20|4423.5|4423|4425|4423.5|4425|4423.5|4423|4423|412
1636370380000|2021-11-08 11:19:40|4425.5||4425||4425.5||4425||270
1636370390000|2021-11-08 11:19:50|4424.5|4423|4425|4423|4425|4423|4424|4423|100
1636370410000|2021-11-08 11:20:10|4424.5||4425||4425||4424.5||0
1636370420000|2021-11-08 11:20:20|4423.5|4423.5|4425|4424|4425|4424|4423.5|4423|3341
1636370470000|2021-11-08 11:21:10|4425.5|4424.5|4427|4426.5|4427.5|4426.5|4425.5|4424|3171
1636370480000|2021-11-08 11:21:20|4426.5|4426|4426.5|4425|4426.5|4426|4426.5|4425|977
1636370500000|2021-11-08 11:21:40|4426|4424.5|4425.5|4424|4426|4424.5|4425|4424|44
1636370510000|2021-11-08 11:21:50|4425|4423.5|4423.5|4422|4425|4423.5|4423.5|4422|303
1636370520000|2021-11-08 11:22:00|4424|4422.5|4423.5|4422.5|4424.5|4422.5|4423.5|4422.5|0
1636370530000|2021-11-08 11:22:10||4422||4422||4422||4422|0
1636370540000|2021-11-08 11:22:20|4423|4421.5|4423|4421.5|4423|4422|4422.5|4421|125
1636370550000|2021-11-08 11:22:30|4423.5|4422|4422.5|4421|4423.5|4422.5|4422.5|4421|1103
1636370580000|2021-11-08 11:23:00|4423|4421.5|4423.5|4421.5|4423.5|4422|4423|4421.5|587
1636370590000|2021-11-08 11:23:10|4423|4421|4423.5|4421.5|4423.5|4422|4422.5|4421|486
1636370600000|2021-11-08 11:23:20||4422||4422||4422||4422|0
1636370620000|2021-11-08 11:23:40||4422.5||4422.5||4422.5||4422.5|846
1636370640000|2021-11-08 11:24:00|4423|4422|4423|4421|4423|4422|4422|4421|1421
1636370660000|2021-11-08 11:24:20|4422.5||4422||4422.5||4422||0
1636370700000|2021-11-08 11:25:00|4421.5|4420.5|4422|4421|4422|4421|4421.5|4420.5|192
1636370720000|2021-11-08 11:25:20|||||||||24
1636370740000|2021-11-08 11:25:40|4421.5|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|308
1636370760000|2021-11-08 11:26:00|4421.5||4422||4422||4421.5||54
1636370770000|2021-11-08 11:26:10|||||||||97
1636370800000|2021-11-08 11:26:40|||||||||72
1636370820000|2021-11-08 11:27:00|||||||||20
1636370830000|2021-11-08 11:27:10|4421.5|4421|4422|4420.5|4422|4421|4421.5|4420.5|400
1636370840000|2021-11-08 11:27:20||4421||4420.5||4421||4420.5|169
1636370860000|2021-11-08 11:27:40|4421.5||4421.5||4421.5||4421.5||0
1636370880000|2021-11-08 11:28:00|||||||||60
1636370890000|2021-11-08 11:28:10||4421||4421||4421||4421|261
1636370900000|2021-11-08 11:28:20|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|151
1636370910000|2021-11-08 11:28:30|||||||||19
1636370940000|2021-11-08 11:29:00|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4420.5|4201
1636371000000|2021-11-08 11:30:00|4423|4422|4423|4422|4423|4422|4423|4421.5|859
1636371010000|2021-11-08 11:30:10|4422.5|4421.5|4422.5|4421.5|4423|4421.5|4422.5|4421.5|3
1636371020000|2021-11-08 11:30:20|||||||||2
1636371040000|2021-11-08 11:30:40|4422|4421|4422.5|4421.5|4422.5|4421.5|4421.5|4421|1258
1636371070000|2021-11-08 11:31:10|4423|4422|4423|4422.5|4423.5|4422.5|4423|4422|399
1636371080000|2021-11-08 11:31:20|4423.5||4423.5||4423.5||4423.5||205
1636371100000|2021-11-08 11:31:40|4423|4421.5|4423|4421.5|4423|4421.5|4423|4421.5|59
1636371110000|2021-11-08 11:31:50||4422||4422||4422.5||4422|97
1636371120000|2021-11-08 11:32:00|||||||||42
1636371130000|2021-11-08 11:32:10|4422.5|4421.5|4423|4421.5|4423|4421.5|4422.5|4421.5|69
1636371150000|2021-11-08 11:32:30|||||||||67
1636371180000|2021-11-08 11:33:00|4423.5|4422|4423|4421.5|4423.5|4422.5|4423|4421.5|504
1636371190000|2021-11-08 11:33:10|4422.5|4421|4422|4421|4422.5|4421|4422|4421|98
1636371200000|2021-11-08 11:33:20|||||||||70
1636371230000|2021-11-08 11:33:50|4421.5|4421.5|4423|4421.5|4423|4422|4421.5|4421|1160
1636371240000|2021-11-08 11:34:00|||||||||997
1636371250000|2021-11-08 11:34:10|4422.5|4421|4422.5|4421|4422.5|4421|4422|4421|200
1636371260000|2021-11-08 11:34:20|4423|4421.5|4423|4421|4423|4421.5|4423|4421|210
1636371270000|2021-11-08 11:34:30|4422.5||4422.5||4422.5||4422.5||0
1636371290000|2021-11-08 11:34:50||4421.5||4421.5||4421.5||4421.5|115
1636371300000|2021-11-08 11:35:00|||||||||41
1636371310000|2021-11-08 11:35:10|4422|4421|4422|4421|4422|4421|4422|4421|312
1636371320000|2021-11-08 11:35:20|4421.5|4420.5|4419.5|4418|4422|4421|4418.5|4417.5|15737
1636371330000|2021-11-08 11:35:30||4418.5||4418.5||4418.5||4418.5|334
1636371340000|2021-11-08 11:35:40|4420|4419|4420.5|4419.5|4420.5|4419.5|4420|4419|208
1636371350000|2021-11-08 11:35:50|4421|4420|4420|4419.5|4422|4421|4420|4419.5|1936
1636371360000|2021-11-08 11:36:00|4419.5|4418.5|4419.5|4418|4419.5|4418.5|4419.5|4418|137
1636371370000|2021-11-08 11:36:10|||||||||450
1636371380000|2021-11-08 11:36:20|4419|4417|4418.5|4417|4419|4417|4418.5|4416.5|279
1636371390000|2021-11-08 11:36:30||4416.5||4417||4417||4416.5|160
1636371400000|2021-11-08 11:36:40|4418|4416.5|4417.5|4416.5|4418|4416.5|4417.5|4416.5|0
1636371410000|2021-11-08 11:36:50|4418|4417|4418.5|4417.5|4418.5|4418|4417.5|4417|2472
1636371420000|2021-11-08 11:37:00|4418|4417|4418|4416.5|4418.5|4417|4418|4416.5|255
1636371430000|2021-11-08 11:37:10|||||||||550
1636371450000|2021-11-08 11:37:30|4417.5|4416|4416|4415|4417.5|4416|4416|4415|202
1636371460000|2021-11-08 11:37:40|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|225
1636371480000|2021-11-08 11:38:00|4416|4415|4415|4413.5|4416|4415|4414.5|4413.5|1975
1636371490000|2021-11-08 11:38:10|4414.5|4413|4414.5|4413|4415|4413|4414|4412.5|329
1636371500000|2021-11-08 11:38:20|4414|4412.5|4414|4412.5|4414|4412.5|4414|4412.5|0
1636371510000|2021-11-08 11:38:30|4413.5|4412|4414|4412.5|4414|4412.5|4413.5|4412|402
1636371520000|2021-11-08 11:38:40|||||||||27
1636371540000|2021-11-08 11:39:00|4413.5|4412|4413|4412|4413.5|4412.5|4413|4412|232
1636371560000|2021-11-08 11:39:20|||||||||1000
1636371580000|2021-11-08 11:39:40|4413.5|4412.5|4414|4413.5|4414.5|4413.5|4413|4412|2619
1636371590000|2021-11-08 11:39:50|4414.5|4414|4415|4414|4416|4415.5|4414|4413|5192
1636371600000|2021-11-08 11:40:00|4415.5|4413.5|4415.5|4414.5|4415.5|4415|4415|4413.5|1605
1636371620000|2021-11-08 11:40:20|||||||||298
1636371630000|2021-11-08 11:40:30|4415|4414|4415|4413.5|4415|4414|4415|4413.5|224
1636371650000|2021-11-08 11:40:50||4414||4414||4414||4414|0
1636371660000|2021-11-08 11:41:00|4415.5|4414.5|4416|4414.5|4416.5|4415.5|4415.5|4414|1929
1636371670000|2021-11-08 11:41:10||4415||4415||4415||4415|0
1636371690000|2021-11-08 11:41:30|4415.5|4414|4416|4414.5|4416|4415|4415.5|4414|474
1636371720000|2021-11-08 11:42:00|4415.5|4414|4415.5|4414|4415.5|4414.5|4415|4413.5|154
1636371730000|2021-11-08 11:42:10|4415||4415||4415||4415||0
1636371740000|2021-11-08 11:42:20|4414.5|4413.5|4414|4413|4414.5|4414|4414|4413|129
1636371750000|2021-11-08 11:42:30|||||||||1000
1636371760000|2021-11-08 11:42:40|4413.5|4412|4413.5|4412.5|4413.5|4412.5|4413.5|4412|102
1636371770000|2021-11-08 11:42:50|||||||||25
1636371780000|2021-11-08 11:43:00|4413||4413.5||4413.5||4413||0
1636371790000|2021-11-08 11:43:10|4413|4412|4413|4412|4413|4412|4413|4412|100
1636371800000|2021-11-08 11:43:20|4412.5|4411.5|4412|4411.5|4413|4411.5|4412|4411.5|224
1636371820000|2021-11-08 11:43:40|4411.5|4411|4410.5|4410|4411.5|4411|4410.5|4410|783
1636371830000|2021-11-08 11:43:50|4411|4409|4410.5|4409.5|4411|4409.5|4410.5|4409|231
1636371850000|2021-11-08 11:44:10|||||||||68
1636371890000|2021-11-08 11:44:50|||||||||67
1636371900000|2021-11-08 11:45:00||4410||4410||4410||4409.5|544
1636371910000|2021-11-08 11:45:10|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|965
1636371920000|2021-11-08 11:45:20|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|226
1636371940000|2021-11-08 11:45:40|4409|4409|4410|4409|4410|4409|4409|4409|805
1636371960000|2021-11-08 11:46:00|||||||||635
1636371970000|2021-11-08 11:46:10|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|180
1636371980000|2021-11-08 11:46:20|||||||||113
1636371990000|2021-11-08 11:46:30||4409||4409||4409||4409|0
1636372000000|2021-11-08 11:46:40||4408.5||4408.5||4409||4408.5|0
1636372030000|2021-11-08 11:47:10|4410|4409|4410.5|4409.5|4411|4410|4410|4408.5|2544
1636372040000|2021-11-08 11:47:20|4410|4408.5|4408.5|4407.5|4410.5|4409.5|4408.5|4407.5|4455
1636372060000|2021-11-08 11:47:40|||||||||107
1636372070000|2021-11-08 11:47:50|4409|4408|4407.5|4407|4409|4408.5|4407.5|4407|730
1636372080000|2021-11-08 11:48:00|4407|4406.5|4406.5|4405|4407.5|4406.5|4406.5|4405|1312
1636372090000|2021-11-08 11:48:10|4407|4405.5|4407|4406|4407|4406.5|4407|4405.5|691
1636372110000|2021-11-08 11:48:30|4406.5|4405.5|4407|4405.5|4407|4405.5|4406.5|4405.5|2
1636372120000|2021-11-08 11:48:40|4406.5|4406|4407|4406|4407|4406|4406.5|4406|1
1636372130000|2021-11-08 11:48:50||4406.5||4406||4406.5||4406|396
1636372140000|2021-11-08 11:49:00|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406|690
1636372150000|2021-11-08 11:49:10|4407|4407|4407|4406|4407.5|4407|4407|4405.5|515
1636372160000|2021-11-08 11:49:20|4406.5|4405|4406|4404.5|4406.5|4405.5|4406|4404.5|2384
1636372170000|2021-11-08 11:49:30|4405.5|4404|4404.5|4403.5|4405.5|4404|4404.5|4403.5|249
1636372180000|2021-11-08 11:49:40|4404|4403|4403.5|4402.5|4404.5|4403|4403.5|4402.5|591
1636372190000|2021-11-08 11:49:50|4404|4403|4407|4405.5|4410.5|4410|4404|4403|22960
1636372200000|2021-11-08 11:50:00|4408|4406|4406|4404.5|4408|4406.5|4405.5|4404.5|2834
1636372210000|2021-11-08 11:50:10|4406.5|4405|4406.5|4405.5|4407|4406.5|4406|4405|5193
1636372220000|2021-11-08 11:50:20|4406|4405|4406.5|4405.5|4406.5|4405.5|4405.5|4404.5|1198
1636372240000|2021-11-08 11:50:40|||||||||63
1636372250000|2021-11-08 11:50:50|4407|4406|4409|4408|4409|4408|4407|4406|1215
1636372260000|2021-11-08 11:51:00|4408.5|4407.5|4408.5|4407|4408.5|4407.5|4408.5|4407|89
1636372270000|2021-11-08 11:51:10|4408||4408||4408||4408||91
1636372280000|2021-11-08 11:51:20|4408.5|4407.5|4409|4407.5|4410|4409|4408.5|4407|1159
1636372290000|2021-11-08 11:51:30|4409.5|4407|4409.5|4408|4410.5|4410|4409|4407|2501
1636372300000|2021-11-08 11:51:40|4409|4407.5|4408.5|4407.5|4409|4407.5|4408.5|4407.5|60
1636372320000|2021-11-08 11:52:00||4407||4407||4407||4407|117
1636372330000|2021-11-08 11:52:10|4408|4406.5|4409.5|4408.5|4410.5|4410|4407.5|4406.5|6472
1636372340000|2021-11-08 11:52:20|4409|4408|4409.5|4408|4409.5|4408|4409|4408|180
1636372350000|2021-11-08 11:52:30|||||||||425
1636372370000|2021-11-08 11:52:50|4410|4408.5|4411|4410|4413|4411.5|4410|4408|4356
1636372380000|2021-11-08 11:53:00|4412.5|4410.5|4409.5|4408|4412.5|4411|4409.5|4408|3422
1636372390000|2021-11-08 11:53:10|4410.5|4408.5|4410.5|4409|4411|4409.5|4410|4408.5|496
1636372400000|2021-11-08 11:53:20|4411|4409.5|4410.5|4409|4411|4409.5|4410.5|4409|0
1636372410000|2021-11-08 11:53:30|4411|4409.5|4410|4409|4411|4409.5|4410|4409|742
1636372420000|2021-11-08 11:53:40||4409.5||4409||4409.5||4409|73
1636372450000|2021-11-08 11:54:10|4409.5|4408.5|4409|4408|4410|4408.5|4409|4408|1032
1636372460000|2021-11-08 11:54:20|4408.5|4407.5|4409|4407.5|4409|4407.5|4408.5|4407|106
1636372470000|2021-11-08 11:54:30|4408.5|4407|4408.5|4407|4408.5|4407|4408|4407|3107
1636372480000|2021-11-08 11:54:40|||||||||8
1636372490000|2021-11-08 11:54:50|4408||4408||4408||4408||0
1636372500000|2021-11-08 11:55:00|4408.5||4408.5||4408.5||4408.5||146
1636372510000|2021-11-08 11:55:10|||||||||272
1636372520000|2021-11-08 11:55:20|4408|4406.5|4407.5|4406.5|4408|4406.5|4407|4406.5|640
1636372530000|2021-11-08 11:55:30|4408|4407|4408.5|4407|4408.5|4407|4408|4407|115
1636372540000|2021-11-08 11:55:40|4408|4406.5|4408.5|4407|4408.5|4407|4408|4406.5|1
1636372550000|2021-11-08 11:55:50|4409|4407.5|4408.5|4407|4409|4408|4408|4407|1389
1636372560000|2021-11-08 11:56:00|4408||4407.5||4408||4407.5||0
1636372570000|2021-11-08 11:56:10|4408.5||4408.5||4408.5||4408.5||0
1636372610000|2021-11-08 11:56:50|||||||||225
1636372620000|2021-11-08 11:57:00|4407.5|4406.5|4408|4407|4408.5|4407|4407|4406.5|1291
1636372630000|2021-11-08 11:57:10||4406.5||4407||4407||4406.5|0
1636372650000|2021-11-08 11:57:30|4407.5|4407.5|4407.5|4407|4407.5|4407.5|4407.5|4407|400
1636372660000|2021-11-08 11:57:40||4406.5||4406.5||4406.5||4406.5|0
1636372670000|2021-11-08 11:57:50|4407|4406|4406|4405.5|4407|4406.5|4406|4405.5|4190
1636372680000|2021-11-08 11:58:00|4406.5||4406.5||4406.5||4406||191
1636372690000|2021-11-08 11:58:10|||||||||9
1636372710000|2021-11-08 11:58:30|4406|4405|4405|4403.5|4406|4405|4405|4403.5|322
1636372720000|2021-11-08 11:58:40||4404||4404||4404||4403.5|21
1636372730000|2021-11-08 11:58:50|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403|181
1636372740000|2021-11-08 11:59:00||4403||4403.5||4403.5||4403|59
1636372750000|2021-11-08 11:59:10|4405|4404|4405.5|4404.5|4406|4405|4405|4403.5|3013
1636372760000|2021-11-08 11:59:20|4405|4403.5|4404.5|4403.5|4405|4404|4404.5|4403|103
1636372770000|2021-11-08 11:59:30|4405|4404|4405|4403.5|4405|4404|4405|4403.5|136
1636372780000|2021-11-08 11:59:40|4404|4404|4404|4403|4405|4404|4404|4403|1714
1636372790000|2021-11-08 11:59:50|4403.5|4402.5|4402.5|4401|4403.5|4403|4402.5|4401|825
1636372800000|2021-11-08 12:00:00|4403|4401.5|4403.5|4402|4404|4403|4403|4401|326
1636372810000|2021-11-08 12:00:10|4404|4402.5|4405.5|4403.5|4405.5|4404|4404|4402|1534
1636372820000|2021-11-08 12:00:20|4405||4404.5||4405||4404.5||0
1636372830000|2021-11-08 12:00:30|4405||4404.5||4405||4404.5||158
1636372860000|2021-11-08 12:01:00|||||||||200
1636372890000|2021-11-08 12:01:30||4404||4403.5||4404||4403.5|1251
1636372900000|2021-11-08 12:01:40|4404|4403|4404|4402.5|4404|4403|4403.5|4402|222
1636372920000|2021-11-08 12:02:00|4404.5|4403|4405|4403.5|4405|4404.5|4404|4403|1060
1636372950000|2021-11-08 12:02:30||4404||4404||4404||4404|0
1636373000000|2021-11-08 12:03:20|4405.5|4404.5|4406|4405|4406|4405|4405|4404.5|1673
1636373010000|2021-11-08 12:03:30|4405.5|4404.5|4406|4405|4406|4405|4405|4404.5|1031
1636373020000|2021-11-08 12:03:40|4406.5|4406|4404.5|4404|4406.5|4406|4404.5|4404|3141
1636373040000|2021-11-08 12:04:00|4405|4404.5|4405|4404|4405|4404.5|4405|4404|2220
1636373050000|2021-11-08 12:04:10||4404.5||4404||4404.5||4404|0
1636373070000|2021-11-08 12:04:30|||||||||112
1636373080000|2021-11-08 12:04:40|||||||||1272
1636373100000|2021-11-08 12:05:00|||||||||122
1636373120000|2021-11-08 12:05:20|4405.5|4404.5|4404.5|4403.5|4405.5|4405|4404.5|4403.5|1608
1636373130000|2021-11-08 12:05:30|||||||||351
1636373140000|2021-11-08 12:05:40|4404|4403|4404.5|4404|4404.5|4404|4403.5|4402.5|3606
1636373150000|2021-11-08 12:05:50|4405|4404.5|4405|4404|4405|4404.5|4405|4404|440
1636373160000|2021-11-08 12:06:00|4404.5|4404.5|4405|4403.5|4405|4404.5|4404.5|4403.5|1606
1636373170000|2021-11-08 12:06:10|||||||||18
1636373190000|2021-11-08 12:06:30|||||||||130
1636373200000|2021-11-08 12:06:40||4404||4404||4404||4404|0
1636373220000|2021-11-08 12:07:00|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|116
1636373260000|2021-11-08 12:07:40|4404|4403|4404|4402.5|4404|4403|4403.5|4402.5|1378
1636373280000|2021-11-08 12:08:00|4403.5|4403|4404|4402.5|4404|4403|4403.5|4402.5|352
1636373310000|2021-11-08 12:08:30|4403.5||4403.5||4403.5||4403.5||54
1636373320000|2021-11-08 12:08:40|4404|4403|4404|4403.5|4404.5|4404|4404|4403|1701
1636373330000|2021-11-08 12:08:50|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|174
1636373340000|2021-11-08 12:09:00|4404|4403.5|4405|4404|4405|4404|4404|4403.5|1382
1636373350000|2021-11-08 12:09:10|||||||||333
1636373370000|2021-11-08 12:09:30|4404.5|4403.5|4405|4403.5|4405|4403.5|4404.5|4403.5|271
1636373390000|2021-11-08 12:09:50||4404||4403.5||4404||4403.5|2
1636373400000|2021-11-08 12:10:00|||||||||225
1636373410000|2021-11-08 12:10:10||4404||4404||4404||4404|1
1636373420000|2021-11-08 12:10:20||4403.5||4404||4404||4403.5|0
1636373440000|2021-11-08 12:10:40||4404.5||4404||4404.5||4404|209
1636373450000|2021-11-08 12:10:50|4405.5|4404.5|4405.5|4405|4405.5|4405|4405.5|4404|661
1636373460000|2021-11-08 12:11:00|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4405.5|4405|1033
1636373470000|2021-11-08 12:11:10|4406|4405|4406|4405|4406.5|4405|4405|4404.5|1478
1636373520000|2021-11-08 12:12:00|4405.5||4405.5||4405.5||4405.5||0
1636373530000|2021-11-08 12:12:10|4406|4404.5|4406.5|4406|4406.5|4406|4406|4404.5|1811
1636373540000|2021-11-08 12:12:20|4406|4405.5|4406|4405|4406|4405.5|4405.5|4405|228
1636373550000|2021-11-08 12:12:30|||||||||60
1636373570000|2021-11-08 12:12:50|4405.5|4404.5|4405.5|4404.5|4405.5|4405|4405|4404|279
1636373590000|2021-11-08 12:13:10|||||||||1
1636373600000|2021-11-08 12:13:20|4405|4404|4404|4403|4405|4404|4404|4403|540
1636373620000|2021-11-08 12:13:40|4404.5|4403.5|4405|4404|4405|4404.5|4404.5|4403|993
1636373630000|2021-11-08 12:13:50|||||||||180
1636373640000|2021-11-08 12:14:00|4405.5|4403.5|4406.5|4405.5|4406.5|4405.5|4405|4403.5|2228
1636373650000|2021-11-08 12:14:10|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4405.5|1721
1636373660000|2021-11-08 12:14:20|||||||||96
1636373670000|2021-11-08 12:14:30|||||||||22
1636373700000|2021-11-08 12:15:00|||||||||236
1636373730000|2021-11-08 12:15:30|4408|4407|4409.5|4408.5|4409.5|4408.5|4408|4407|481
1636373740000|2021-11-08 12:15:40|4410|4409|4410|4408.5|4410|4409|4409.5|4408.5|554
1636373750000|2021-11-08 12:15:50|4409.5||4409.5||4409.5||4409.5||25
1636373760000|2021-11-08 12:16:00|||||||||100
1636373770000|2021-11-08 12:16:10|||||||||112
1636373780000|2021-11-08 12:16:20||4409||4408.5||4409||4408.5|152
1636373790000|2021-11-08 12:16:30||4409||4408.5||4409||4408.5|18
1636373800000|2021-11-08 12:16:40|||||||||76
1636373810000|2021-11-08 12:16:50|||||||||53
1636373820000|2021-11-08 12:17:00|||||||||128
1636373830000|2021-11-08 12:17:10|4410|4409|4412|4410.5|4412|4410.5|4410|4409|1260
1636373840000|2021-11-08 12:17:20|4411.5|4411|4411.5|4410.5|4412|4411|4411.5|4410.5|360
1636373850000|2021-11-08 12:17:30|4412|4411|4412|4411|4412|4411|4412|4411|1554
1636373860000|2021-11-08 12:17:40|4412.5|4411.5|4411|4410.5|4412.5|4411.5|4410.5|4409.5|5734
1636373870000|2021-11-08 12:17:50|4410.5|4410|4411|4409.5|4411|4410|4410.5|4409.5|502
1636373880000|2021-11-08 12:18:00|4411.5|4410|4413|4412|4415|4413.5|4411.5|4409.5|3849
1636373890000|2021-11-08 12:18:10|4412.5|4411.5|4411|4409.5|4412.5|4411.5|4411|4409.5|334
1636373900000|2021-11-08 12:18:20|4410.5|4409|4410|4409|4410.5|4409|4410|4408.5|85
1636373910000|2021-11-08 12:18:30|4410.5|4409.5|4411|4409.5|4411|4409.5|4410.5|4409.5|125
1636373940000|2021-11-08 12:19:00|||||||||57
1636373960000|2021-11-08 12:19:20|4410.5||4410.5||4410.5||4410.5||82
1636373970000|2021-11-08 12:19:30|4411||4410.5||4411||4410.5||81
1636373980000|2021-11-08 12:19:40|4410|4409|4410|4409|4410|4409|4410|4409|872
1636373990000|2021-11-08 12:19:50|||||||||136
1636374000000|2021-11-08 12:20:00|||||||||300
1636374010000|2021-11-08 12:20:10|||||||||208
1636374020000|2021-11-08 12:20:20|||||||||73
1636374030000|2021-11-08 12:20:30|4410.5|4409.5|4414|4412.5|4414|4412.5|4410.5|4409|3014
1636374060000|2021-11-08 12:21:00||4413||4413||4413||4413|3101
1636374090000|2021-11-08 12:21:30|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|298
1636374100000|2021-11-08 12:21:40|4414|4413|4413.5|4412|4416|4414.5|4413|4412|2684
1636374110000|2021-11-08 12:21:50|4414|4412.5|4413.5|4412|4415|4413.5|4413.5|4412|1744
1636374120000|2021-11-08 12:22:00|4414|4412.5|4413.5|4412|4414|4413|4413.5|4412|888
1636374140000|2021-11-08 12:22:20|||||||||11
1636374190000|2021-11-08 12:23:10||4412.5||4412||4412.5||4412|102
1636374220000|2021-11-08 12:23:40|4414|4412.5|4415.5|4413.5|4415.5|4413.5|4414|4412|1096
1636374230000|2021-11-08 12:23:50|4415|4413|4413|4412|4415|4413|4413|4412|709
1636374240000|2021-11-08 12:24:00|4412.5|4411.5|4412.5|4410.5|4412.5|4411.5|4412.5|4410.5|189
1636374250000|2021-11-08 12:24:10||4411||4411||4411||4411|223
1636374260000|2021-11-08 12:24:20|4412|4410.5|4411.5|4410.5|4412|4410.5|4411.5|4410.5|125
1636374280000|2021-11-08 12:24:40|||||||||67
1636374290000|2021-11-08 12:24:50|||||||||4
1636374300000|2021-11-08 12:25:00|4411|4410|4411|4410|4411|4410|4411|4410|166
1636374310000|2021-11-08 12:25:10|||||||||180
1636374320000|2021-11-08 12:25:20|4410.5|4409.5|4410|4408.5|4410.5|4409.5|4410|4408.5|182
1636374330000|2021-11-08 12:25:30||4409||4409||4409||4409|100
1636374340000|2021-11-08 12:25:40||4408.5||4408.5||4408.5||4408|0
1636374350000|2021-11-08 12:25:50|4409.5|4408|4409.5|4408|4409.5|4408|4409.5|4408|53
1636374360000|2021-11-08 12:26:00|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4408.5|4408.5|1233
1636374370000|2021-11-08 12:26:10|4410|4409|4410|4409|4410|4409|4409.5|4409|348
1636374380000|2021-11-08 12:26:20|4409.5|4408.5|4410|4409|4410|4409|4409.5|4408|325
1636374390000|2021-11-08 12:26:30|||||||||6
1636374420000|2021-11-08 12:27:00|||||||||285
1636374430000|2021-11-08 12:27:10|4409.5|4408.5|4408.5|4407|4409.5|4408.5|4408.5|4407|195
1636374440000|2021-11-08 12:27:20|4408|4406.5|4408.5|4406.5|4408.5|4406.5|4407.5|4406|251
1636374450000|2021-11-08 12:27:30|||||||||225
1636374470000|2021-11-08 12:27:50|4408|4407|4407.5|4406.5|4408|4407|4407.5|4406.5|389
1636374480000|2021-11-08 12:28:00|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405|402
1636374500000|2021-11-08 12:28:20|4407.5|4406|4406.5|4405.5|4407.5|4406.5|4406.5|4405.5|512
1636374520000|2021-11-08 12:28:40|4406|4405|4405.5|4404|4406|4405|4405.5|4404|325
1636374540000|2021-11-08 12:29:00|4406|4404.5|4405.5|4403.5|4406.5|4404.5|4405.5|4403.5|213
1636374550000|2021-11-08 12:29:10||4404||4404||4404||4404|0
1636374560000|2021-11-08 12:29:20||4403.5||4403.5||4403.5||4403.5|0
1636374570000|2021-11-08 12:29:30|4405|4403|4404.5|4403|4405|4403|4404.5|4403|26
1636374580000|2021-11-08 12:29:40|||||||||34
1636374590000|2021-11-08 12:29:50|4405|4403.5|4404.5|4403|4405.5|4404.5|4404|4403|1712
1636374600000|2021-11-08 12:30:00|||||||||35
1636374620000|2021-11-08 12:30:20|||||||||108
1636374630000|2021-11-08 12:30:30|||||||||225
1636374640000|2021-11-08 12:30:40|||||||||34
1636374650000|2021-11-08 12:30:50|4405|4403.5|4405.5|4404.5|4405.5|4404.5|4404.5|4403|2223
1636374660000|2021-11-08 12:31:00|4405|4404|4405|4404|4405.5|4404|4405|4404|94
1636374690000|2021-11-08 12:31:30|4404.5|4403.5|4404|4402.5|4405|4403.5|4404|4402.5|585
1636374700000|2021-11-08 12:31:40|4403.5|4402|4404|4402.5|4404|4402.5|4403|4402|26
1636374710000|2021-11-08 12:31:50||4402||4402.5||4403||4402|329
1636374720000|2021-11-08 12:32:00|4403.5|4402|4403|4401.5|4403.5|4402|4403|4401.5|103
1636374730000|2021-11-08 12:32:10||4402||4402.5||4402.5||4402|188
1636374740000|2021-11-08 12:32:20|4404|4402|4404|4402|4404|4402|4404|4402|137
1636374760000|2021-11-08 12:32:40|||||||||12
1636374780000|2021-11-08 12:33:00|4403.5|4402.5|4403|4401.5|4403.5|4402.5|4403|4401.5|145
1636374800000|2021-11-08 12:33:20|4402|4401|4402|4401|4402|4401|4402|4401|143
1636374820000|2021-11-08 12:33:40||4401.5||4401||4401.5||4401|763
1636374840000|2021-11-08 12:34:00|4401.5|4401.5|4403|4402|4403|4402|4401.5|4401|811
1636374850000|2021-11-08 12:34:10||4401.5||4401||4401.5||4401|21
1636374860000|2021-11-08 12:34:20||4401.5||4401.5||4401.5||4401|22
1636374900000|2021-11-08 12:35:00|||||||||166
1636374920000|2021-11-08 12:35:20|4403.5|4402|4404|4403|4404|4403|4403|4402|1129
1636374930000|2021-11-08 12:35:30|4403.5|4402.5|4404|4402.5|4404|4403|4403.5|4402.5|453
1636374940000|2021-11-08 12:35:40|4403.5||4403.5||4403.5||4403.5||0
1636374970000|2021-11-08 12:36:10|4403|4401.5|4403|4402|4403|4402|4403|4401.5|669
1636374980000|2021-11-08 12:36:20|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|225
1636375000000|2021-11-08 12:36:40|||||||||66
1636375010000|2021-11-08 12:36:50||4402||4402||4402||4401.5|280
1636375020000|2021-11-08 12:37:00|4403|4402.5|4403|4401.5|4403.5|4403|4403|4401.5|788
1636375030000|2021-11-08 12:37:10|4402.5|4401|4402|4401|4402.5|4401|4402|4401|78
1636375040000|2021-11-08 12:37:20|||||||||205
1636375050000|2021-11-08 12:37:30|||||||||181
1636375070000|2021-11-08 12:37:50|4401.5|4400.5|4400|4399.5|4401.5|4400.5|4399|4398.5|10896
1636375080000|2021-11-08 12:38:00|4400.5|4400|4401|4400|4401|4400|4400|4399.5|600
1636375100000|2021-11-08 12:38:20|4400.5|4399.5|4400.5|4399.5|4401|4399.5|4400.5|4399.5|242
1636375110000|2021-11-08 12:38:30|||||||||1
1636375120000|2021-11-08 12:38:40|4400|4399|4400|4399|4400|4399|4400|4399|1472
1636375130000|2021-11-08 12:38:50|||||||||4
1636375140000|2021-11-08 12:39:00||4399.5||4399.5||4399.5||4399|2
1636375150000|2021-11-08 12:39:10|4400.5|4400|4403|4401.5|4403|4402|4400.5|4400|4728
1636375170000|2021-11-08 12:39:30|||||||||83
1636375190000|2021-11-08 12:39:50|4402.5|4402|4403|4402.5|4403|4402.5|4402|4401.5|1430
1636375200000|2021-11-08 12:40:00|4402.5|4402|4402|4401|4403|4402.5|4401.5|4401|1783
1636375210000|2021-11-08 12:40:10|4401.5|4400.5|4402.5|4401.5|4402.5|4401.5|4401.5|4400.5|538
1636375220000|2021-11-08 12:40:20||4402||4401.5||4402||4401.5|600
1636375230000|2021-11-08 12:40:30|4402||4402.5||4402.5||4402||748
1636375240000|2021-11-08 12:40:40|4402||4402.5||4402.5||4402||98
1636375250000|2021-11-08 12:40:50|||||||||5
1636375260000|2021-11-08 12:41:00|4402||4402||4402||4402||298
1636375270000|2021-11-08 12:41:10|||||||||134
1636375280000|2021-11-08 12:41:20|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|216
1636375290000|2021-11-08 12:41:30|||||||||12
1636375300000|2021-11-08 12:41:40|||||||||5
1636375310000|2021-11-08 12:41:50|4402||4402||4402||4402||172
1636375320000|2021-11-08 12:42:00|4401.5|4400.5|4401|4400.5|4401.5|4400.5|4400.5|4400|1957
1636375330000|2021-11-08 12:42:10|4401.5|4401|4401.5|4400.5|4401.5|4401|4401.5|4400.5|672
1636375340000|2021-11-08 12:42:20|||||||||68
1636375360000|2021-11-08 12:42:40|4402|4401|4403|4402.5|4403|4402.5|4402|4400.5|1551
1636375370000|2021-11-08 12:42:50|4402.5|4401.5|4403|4401.5|4403|4401.5|4402.5|4401.5|756
1636375380000|2021-11-08 12:43:00|4403.5|4402|4403.5|4403|4403.5|4403|4403.5|4402|723
1636375390000|2021-11-08 12:43:10|4403|4402.5|4403|4402.5|4403.5|4402.5|4403|4402.5|795
1636375400000|2021-11-08 12:43:20|4403.5|4403|4403.5|4402.5|4403.5|4403|4403.5|4402.5|19
1636375410000|2021-11-08 12:43:30|||||||||1
1636375430000|2021-11-08 12:43:50|4404|4403|4405|4403.5|4405|4404|4403.5|4402.5|1210
1636375440000|2021-11-08 12:44:00|4404.5||4404.5||4404.5||4404.5||114
1636375450000|2021-11-08 12:44:10|4405|4404|4405|4404|4405|4404|4405|4404|169
1636375460000|2021-11-08 12:44:20|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|3953
1636375470000|2021-11-08 12:44:30|4406|4405|4406|4404.5|4406.5|4406|4405.5|4404|3777
1636375480000|2021-11-08 12:44:40|4405.5||4405.5||4405.5||4405.5||0
1636375490000|2021-11-08 12:44:50|4406||4406||4406||4406||42
1636375500000|2021-11-08 12:45:00|4406.5|4405|4407.5|4406|4407.5|4406|4406.5|4405|418
1636375510000|2021-11-08 12:45:10|4408|4406.5|4407.5|4406.5|4408.5|4407|4407|4406.5|402
1636375530000|2021-11-08 12:45:30|4408|4407|4408.5|4407|4408.5|4407|4408|4407|183
1636375540000|2021-11-08 12:45:40|4409|4407.5|4409.5|4408.5|4409.5|4408.5|4409|4407.5|360
1636375550000|2021-11-08 12:45:50|4409|4407.5|4409|4407.5|4409|4407.5|4408.5|4407.5|146
1636375560000|2021-11-08 12:46:00|4408.5||4409||4409||4408||0
1636375570000|2021-11-08 12:46:10|4408.5|4407|4408|4407|4408.5|4407|4408|4407|91
1636375590000|2021-11-08 12:46:30|||||||||272
1636375600000|2021-11-08 12:46:40||4407.5||4407.5||4407.5||4407.5|330
1636375610000|2021-11-08 12:46:50|4407.5|4407|4408.5|4408|4409|4408.5|4407.5|4407|672
1636375620000|2021-11-08 12:47:00|4409|4408.5|4410.5|4409.5|4410.5|4409.5|4409|4408.5|55
1636375630000|2021-11-08 12:47:10|||||||||80629
1636375640000|2021-11-08 12:47:20|4411||4411||4411||4411||56
1636375650000|2021-11-08 12:47:30|4411.5|4410|4412|4411|4412|4411|4411|4409.5|384
1636375680000|2021-11-08 12:48:00|4413|4411.5|4413|4411.5|4413|4411.5|4413|4411.5|0
1636375690000|2021-11-08 12:48:10|4412.5||4413||4413||4412.5||0
1636375700000|2021-11-08 12:48:20|4412.5||4412.5||4412.5||4412.5||0
1636375720000|2021-11-08 12:48:40|4412|4411|4412.5|4411.5|4412.5|4411.5|4412|4411|399
1636375730000|2021-11-08 12:48:50|4413|4412|4412.5|4411|4413|4412.5|4411.5|4410.5|1240
1636375740000|2021-11-08 12:49:00|4413|4411.5|4413|4412|4413|4412|4413|4411.5|107
1636375750000|2021-11-08 12:49:10|4412.5|4411.5|4411.5|4410.5|4412.5|4411.5|4411.5|4410.5|230
1636375770000|2021-11-08 12:49:30|||||||||1
1636375780000|2021-11-08 12:49:40|4411|4410|4411.5|4411|4412|4411.5|4411|4409.5|848
1636375790000|2021-11-08 12:49:50|4412|4411.5|4412.5|4411.5|4412.5|4411.5|4412|4411|100
1636375800000|2021-11-08 12:50:00|4412|4411|4412|4410.5|4412.5|4411.5|4411.5|4410.5|296
1636375810000|2021-11-08 12:50:10|4411.5||4411.5||4411.5||4411.5||0
1636375820000|2021-11-08 12:50:20|4411|4409.5|4410.5|4409.5|4411|4409.5|4410.5|4409.5|143
1636375840000|2021-11-08 12:50:40|4410|4409|4411|4409.5|4411|4409.5|4410|4409|384
1636375850000|2021-11-08 12:50:50|4410.5||4410.5||4410.5||4410.5||0
1636375870000|2021-11-08 12:51:10|||||||||139
1636375890000|2021-11-08 12:51:30|4411|4410|4411|4410|4411|4410.5|4410.5|4410|1203
1636375900000|2021-11-08 12:51:40|4411.5|4410.5|4411.5|4410|4411.5|4410.5|4411.5|4410|230
1636375920000|2021-11-08 12:52:00|4412|4410.5|4414|4413|4414.5|4413|4412|4410.5|738
1636375930000|2021-11-08 12:52:10|||||||||20052
1636375940000|2021-11-08 12:52:20|4413.5|4413.5|4413.5|4412|4413.5|4413.5|4413|4412|1391
1636375950000|2021-11-08 12:52:30||4412.5||4412.5||4412.5||4412.5|170
1636375970000|2021-11-08 12:52:50|4413|4412|4413.5|4412.5|4413.5|4412.5|4413|4412|225
1636375990000|2021-11-08 12:53:10|4413|4412|4413|4412|4413.5|4412|4413|4412|0
1636376000000|2021-11-08 12:53:20||4412.5||4412.5||4412.5||4412.5|0
1636376010000|2021-11-08 12:53:30|||||||||185
1636376030000|2021-11-08 12:53:50|4413.5|4413|4413.5|4412|4414.5|4413|4413|4412|455
1636376040000|2021-11-08 12:54:00|4413||4413||4413||4413||533
1636376060000|2021-11-08 12:54:20|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4412|4411.5|710
1636376070000|2021-11-08 12:54:30||4412||4411.5||4412||4411.5|0
1636376090000|2021-11-08 12:54:50|4412|4411|4411.5|4410|4412|4411|4411.5|4410|797
1636376140000|2021-11-08 12:55:40||4410.5||4410.5||4410.5||4410.5|0
1636376150000|2021-11-08 12:55:50|4411|4410|4411|4409.5|4411|4410|4411|4409.5|161
1636376160000|2021-11-08 12:56:00|4410.5|4409|4409.5|4408.5|4410.5|4409|4409.5|4408.5|1030
1636376180000|2021-11-08 12:56:20|4410|4409|4409.5|4408.5|4410|4409.5|4409.5|4408.5|198
1636376200000|2021-11-08 12:56:40|4410|4409|4411.5|4410|4411.5|4410|4410|4409|407
1636376210000|2021-11-08 12:56:50|4411|4410.5|4411|4410|4411|4410.5|4411|4410|197
1636376230000|2021-11-08 12:57:10|||||||||7
1636376250000|2021-11-08 12:57:30|||||||||59
1636376270000|2021-11-08 12:57:50|||||||||425
1636376280000|2021-11-08 12:58:00|4410.5|4409|4410|4409|4411|4409|4410|4409|784
1636376290000|2021-11-08 12:58:10|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|162
1636376300000|2021-11-08 12:58:20|||||||||225
1636376320000|2021-11-08 12:58:40|4410|4409|4410.5|4409|4410.5|4409|4410|4409|894
1636376330000|2021-11-08 12:58:50|4410|4408.5|4410|4408.5|4410|4408.5|4410|4408.5|0
1636376340000|2021-11-08 12:59:00|4410.5|4409|4410.5|4409.5|4410.5|4410|4410.5|4409|660
1636376350000|2021-11-08 12:59:10||4409||4409||4409||4409|0
1636376360000|2021-11-08 12:59:20|4411|4409.5|4411|4410|4411|4410|4411|4409.5|383
1636376370000|2021-11-08 12:59:30|4410.5|4410.5|4410.5|4409.5|4410.5|4410.5|4410.5|4409.5|168
1636376380000|2021-11-08 12:59:40|4411||4411||4411||4411||0
1636376390000|2021-11-08 12:59:50|4411.5|4410|4411.5|4410|4411.5|4410.5|4411.5|4410|0
1636376400000|2021-11-08 13:00:00|4412|4410.5|4413|4411|4413|4411.5|4412|4410.5|405
1636376410000|2021-11-08 13:00:10|4412.5||4412||4412.5||4412||0
1636376430000|2021-11-08 13:00:30|4411.5||4411.5||4412||4411.5||22
1636376440000|2021-11-08 13:00:40||4410.5||4410.5||4410.5||4410.5|58
1636376460000|2021-11-08 13:01:00|4411|4410|4414.5|4413|4414.5|4413|4411|4410|2168
1636376470000|2021-11-08 13:01:10|4414||4414||4414||4414||12
1636376490000|2021-11-08 13:01:30|4414.5|4414|4414.5|4413|4415|4414|4413.5|4412.5|890
1636376500000|2021-11-08 13:01:40||4412.5||4412.5||4412.5||4412.5|0
1636376510000|2021-11-08 13:01:50||4413||4413||4413||4413|0
1636376520000|2021-11-08 13:02:00|4415|4413.5|4418.5|4417.5|4419|4417.5|4415|4413.5|3290
1636376530000|2021-11-08 13:02:10|4418|4417|4417.5|4416.5|4418|4417|4417.5|4416.5|2255
1636376540000|2021-11-08 13:02:20|4417|4417|4416.5|4415.5|4417|4417|4416.5|4415|1293
1636376550000|2021-11-08 13:02:30|4417|4416|4417.5|4416|4417.5|4416|4417|4416|134
1636376560000|2021-11-08 13:02:40|4418.5|4416.5|4418.5|4417|4418.5|4417|4418.5|4416.5|76
1636376580000|2021-11-08 13:03:00|4418|4416|4417|4416|4418|4416|4416.5|4416|574
1636376590000|2021-11-08 13:03:10|4416.5|4415.5|4418.5|4417|4418.5|4417.5|4416.5|4415.5|1594
1636376600000|2021-11-08 13:03:20|4419|4417.5|4420|4418|4420|4418|4419|4417.5|995
1636376610000|2021-11-08 13:03:30|4419.5|4417.5|4418|4417|4419.5|4417.5|4418|4417|0
1636376620000|2021-11-08 13:03:40|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|4417.5|4416|165
1636376640000|2021-11-08 13:04:00|||||||||167
1636376650000|2021-11-08 13:04:10|||||||||22
1636376670000|2021-11-08 13:04:30|||||||||96
1636376680000|2021-11-08 13:04:40|4417|4416|4416|4414.5|4417|4416|4416|4414.5|1006
1636376690000|2021-11-08 13:04:50|4415.5|4414|4415.5|4414|4416|4414.5|4415|4414|433
1636376700000|2021-11-08 13:05:00|4415|4413.5|4414|4413|4415|4413.5|4414|4413|950
1636376720000|2021-11-08 13:05:20|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|32
1636376730000|2021-11-08 13:05:30|4413|4412|4413.5|4412|4413.5|4412.5|4412|4411|764
1636376740000|2021-11-08 13:05:40|4414|4412.5|4415|4413.5|4415|4414|4414|4412.5|596
1636376750000|2021-11-08 13:05:50||4414||4413.5||4414.5||4413.5|0
1636376770000|2021-11-08 13:06:10|4414.5||4414.5||4415||4414.5||90
1636376820000|2021-11-08 13:07:00|||||||||74
1636376840000|2021-11-08 13:07:20|4415|4414|4415|4414|4415|4414|4414.5|4414|433
1636376850000|2021-11-08 13:07:30|4414.5|4413.5|4414.5|4413.5|4414.5|4414|4414.5|4413.5|125
1636376860000|2021-11-08 13:07:40|4415|4414|4415|4413.5|4415|4414|4415|4413.5|1
1636376870000|2021-11-08 13:07:50|4414.5|4414|4413.5|4412.5|4415|4414|4413.5|4412.5|1278
1636376880000|2021-11-08 13:08:00|4414|4412|4414.5|4413|4414.5|4413|4414|4412|128
1636376890000|2021-11-08 13:08:10|4414|4412.5|4413.5|4412|4414|4412.5|4413.5|4412|0
1636376920000|2021-11-08 13:08:40|4413||4413.5||4413.5||4412.5||99
1636376940000|2021-11-08 13:09:00|||||||||166
1636376950000|2021-11-08 13:09:10|||||||||1
1636376960000|2021-11-08 13:09:20||4412.5||4412.5||4412.5||4412.5|38
1636376980000|2021-11-08 13:09:40|||||||||14
1636376990000|2021-11-08 13:09:50|||||||||57
1636377000000|2021-11-08 13:10:00|||||||||138
1636377010000|2021-11-08 13:10:10|||||||||6
1636377030000|2021-11-08 13:10:30|4413|4412|4413.5|4412|4413.5|4412.5|4412|4411|1535
1636377040000|2021-11-08 13:10:40|4413||4413||4413||4413||96
1636377080000|2021-11-08 13:11:20||4412.5||4412||4412.5||4412|267
1636377090000|2021-11-08 13:11:30|4412.5|4411|4411|4410|4412.5|4411|4410.5|4410|741
1636377110000|2021-11-08 13:11:50|4410.5||4411||4411||4410.5||0
1636377120000|2021-11-08 13:12:00|||||||||122
1636377130000|2021-11-08 13:12:10|||||||||97
1636377140000|2021-11-08 13:12:20|||||||||119
1636377150000|2021-11-08 13:12:30|4410.5|4409.5|4410|4408.5|4410.5|4409.5|4410|4408|124
1636377160000|2021-11-08 13:12:40|4409.5|4408|4409|4408|4409.5|4408|4409|4408|0
1636377180000|2021-11-08 13:13:00|4408.5|4407.5|4408|4407|4408.5|4407.5|4408|4407|397
1636377200000|2021-11-08 13:13:20|||||||||1128
1636377230000|2021-11-08 13:13:50|4407.5|4407.5|4409|4408|4409|4408|4407.5|4407.5|773
1636377240000|2021-11-08 13:14:00|||||||||67
1636377270000|2021-11-08 13:14:30|||||||||97
1636377300000|2021-11-08 13:15:00|4408.5|4407.5|4409|4408|4409|4408.5|4407.5|4406.5|1403
1636377310000|2021-11-08 13:15:10||4407.5||4407.5||4407.5||4407.5|0
1636377320000|2021-11-08 13:15:20||4408||4408||4408||4408|34
1636377330000|2021-11-08 13:15:30|4408.5|4407.5|4408.5|4407|4409|4407.5|4408.5|4407|1
1636377340000|2021-11-08 13:15:40||4407.5||4407||4407.5||4407|245
1636377360000|2021-11-08 13:16:00|4409|4407.5|4409|4408|4409|4408|4409|4407.5|130
1636377380000|2021-11-08 13:16:20|4408.5|4407.5|4408.5|4407|4408.5|4407.5|4408.5|4407|0
1636377390000|2021-11-08 13:16:30|4409|4407.5|4409|4407.5|4409|4407.5|4409|4407.5|148
1636377400000|2021-11-08 13:16:40|4408.5|4407|4408.5|4407|4409|4407|4408.5|4407|0
1636377420000|2021-11-08 13:17:00||4407.5||4407.5||4407.5||4407.5|0
1636377430000|2021-11-08 13:17:10||4408||4408||4408||4408|0
1636377450000|2021-11-08 13:17:30|4409|4408.5|4411|4410|4412|4411|4409|4408.5|1236
1636377460000|2021-11-08 13:17:40|4411.5|4409.5|4410.5|4409.5|4411.5|4409.5|4410.5|4409|1906
1636377470000|2021-11-08 13:17:50|4411|4410|4411|4410|4411|4410.5|4411|4410|200
1636377480000|2021-11-08 13:18:00|||||||||121
1636377490000|2021-11-08 13:18:10|4410.5|4409.5|4411|4409.5|4411|4409.5|4410.5|4409.5|260
1636377500000|2021-11-08 13:18:20|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|196
1636377510000|2021-11-08 13:18:30|||||||||41
1636377520000|2021-11-08 13:18:40|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|606
1636377530000|2021-11-08 13:18:50|||||||||23
1636377580000|2021-11-08 13:19:40|||||||||4
1636377590000|2021-11-08 13:19:50|4410|4408.5|4409.5|4408.5|4410|4409|4409.5|4408.5|391
1636377600000|2021-11-08 13:20:00||4409||4408.5||4409||4408.5|0
1636377620000|2021-11-08 13:20:20|4410|4409|4412|4410.5|4412|4410.5|4410|4409|690
1636377630000|2021-11-08 13:20:30|4411.5||4411.5||4411.5||4411.5||0
1636377640000|2021-11-08 13:20:40|4412||4411.5||4412||4411.5||67
1636377650000|2021-11-08 13:20:50|4412|4411|4412.5|4411|4413|4412|4412|4411|644
1636377670000|2021-11-08 13:21:10|4412||4411.5||4412||4411.5||0
1636377690000|2021-11-08 13:21:30||4410.5||4410.5||4410.5||4410.5|71
1636377720000|2021-11-08 13:22:00|||||||||476
1636377730000|2021-11-08 13:22:10|4412|4411|4412.5|4411.5|4412.5|4411.5|4412|4411|232
1636377750000|2021-11-08 13:22:30|||||||||80
1636377780000|2021-11-08 13:23:00|4412|4411|4412|4411|4412|4411|4412|4410.5|570
1636377790000|2021-11-08 13:23:10|4412.5|4411.5|4412.5|4411.5|4412.5|4412|4412.5|4411.5|1925
1636377800000|2021-11-08 13:23:20|4412||4412||4412||4412||0
1636377810000|2021-11-08 13:23:30||4411||4411||4411||4411|373
1636377820000|2021-11-08 13:23:40||4411.5||4411||4411.5||4411|405
1636377840000|2021-11-08 13:24:00|||||||||156
1636377870000|2021-11-08 13:24:30|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4412.5|4411|146
1636377900000|2021-11-08 13:25:00|4412||4412||4412||4412||0
1636377910000|2021-11-08 13:25:10|4412.5|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|667
1636377950000|2021-11-08 13:25:50|4413|4412|4413.5|4412.5|4413.5|4412.5|4413|4412|443
1636377960000|2021-11-08 13:26:00|4414|4413|4415|4414|4415.5|4415|4414|4413|1252
1636377970000|2021-11-08 13:26:10|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|4415|4414.5|0
1636377990000|2021-11-08 13:26:30|||||||||379
1636378010000|2021-11-08 13:26:50|||||||||96
1636378020000|2021-11-08 13:27:00|||||||||118
1636378060000|2021-11-08 13:27:40|4416|4415|4418|4416.5|4418|4416.5|4415.5|4414.5|2795
1636378070000|2021-11-08 13:27:50|4417.5|4416|4417|4416|4417.5|4416|4416|4415.5|446
1636378080000|2021-11-08 13:28:00|||||||||59
1636378100000|2021-11-08 13:28:20|4416.5|4415.5|4416|4415|4416.5|4415.5|4415.5|4415|574
1636378110000|2021-11-08 13:28:30|||||||||97
1636378130000|2021-11-08 13:28:50|||||||||57
1636378140000|2021-11-08 13:29:00|4415.5|4414.5|4415.5|4414.5|4416|4415|4415|4414.5|785
1636378150000|2021-11-08 13:29:10|4416|4415|4415.5|4414|4416|4415.5|4413.5|4412.5|3781
1636378170000|2021-11-08 13:29:30|4415|4413.5|4414.5|4413.5|4415|4413.5|4414.5|4413.5|296
1636378180000|2021-11-08 13:29:40|4414|4413|4414|4413|4414.5|4413|4413.5|4413|442
1636378190000|2021-11-08 13:29:50|4413.5||4414||4414||4413.5||126
1636378200000|2021-11-08 13:30:00|4413.5|4412.5|4413.5|4412.5|4414|4412.5|4413|4412.5|954
1636378210000|2021-11-08 13:30:10|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412.5|1564
1636378230000|2021-11-08 13:30:30|||||||||203
1636378240000|2021-11-08 13:30:40|||||||||44
1636378250000|2021-11-08 13:30:50|||||||||45
1636378260000|2021-11-08 13:31:00|||||||||200
1636378280000|2021-11-08 13:31:20|||||||||178
1636378330000|2021-11-08 13:32:10|4413|4412|4412|4411|4413.5|4412|4412|4411|1441
1636378350000|2021-11-08 13:32:30|||||||||72
1636378360000|2021-11-08 13:32:40|4411.5|4411.5|4413|4412|4413|4412|4411.5|4411|694
1636378370000|2021-11-08 13:32:50|4412.5||4412.5||4413||4412.5||125
1636378380000|2021-11-08 13:33:00|4412|4411.5|4411|4410|4412.5|4411.5|4411|4410|1935
1636378390000|2021-11-08 13:33:10|4410.5|4409.5|4411|4409.5|4411|4409.5|4410|4409|951
1636378410000|2021-11-08 13:33:30|4410.5|4409|4410|4409|4411|4409.5|4409|4408|1017
1636378420000|2021-11-08 13:33:40|||||||||176
1636378440000|2021-11-08 13:34:00|4410.5|4409.5|4410.5|4409.5|4411|4410|4410.5|4409|1250
1636378450000|2021-11-08 13:34:10|4410|4409|4410|4409|4410|4409|4410|4409|77
1636378460000|2021-11-08 13:34:20||4409.5||4409||4409.5||4409|746
1636378470000|2021-11-08 13:34:30|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4410.5|4409|523
1636378490000|2021-11-08 13:34:50|4411|4410|4411.5|4410.5|4411.5|4411|4411|4409.5|1693
1636378500000|2021-11-08 13:35:00|4412|4411|4413|4412.5|4413|4412.5|4411.5|4411|1059
1636378510000|2021-11-08 13:35:10|4412.5|4412|4412.5|4411.5|4412.5|4412|4412.5|4411.5|165
1636378540000|2021-11-08 13:35:40|4412|4411|4412.5|4411|4412.5|4411|4412|4411|1518
1636378550000|2021-11-08 13:35:50||4411.5||4411||4411.5||4411|1
1636378560000|2021-11-08 13:36:00|4412|4410.5|4411.5|4410.5|4412|4410.5|4411.5|4410.5|658
1636378580000|2021-11-08 13:36:20|4411|4410|4411|4410|4411|4410|4411|4410|0
1636378600000|2021-11-08 13:36:40||4410.5||4410||4410.5||4410|0
1636378610000|2021-11-08 13:36:50|||||||||5
1636378620000|2021-11-08 13:37:00|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|578
1636378630000|2021-11-08 13:37:10||4410||4410.5||4410.5||4410|0
1636378700000|2021-11-08 13:38:20|4411|4410|4411|4410|4411.5|4410|4411|4410|329
1636378720000|2021-11-08 13:38:40|4410.5|4409.5|4409.5|4408.5|4410.5|4409.5|4409.5|4408.5|2605
1636378740000|2021-11-08 13:39:00|4410|4409|4411|4410|4411|4410|4410|4409|957
1636378750000|2021-11-08 13:39:10|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409|82
1636378760000|2021-11-08 13:39:20|4410|4409|4410|4409|4410|4409|4409.5|4408.5|789
1636378780000|2021-11-08 13:39:40||4409.5||4409||4409.5||4409|0
1636378800000|2021-11-08 13:40:00|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|557
1636378820000|2021-11-08 13:40:20|||||||||133
1636378830000|2021-11-08 13:40:30|4410|4409|4409|4407.5|4410.5|4409|4408|4407|4009
1636378840000|2021-11-08 13:40:40|4408.5||4409||4409||4408.5||2
1636378850000|2021-11-08 13:40:50|||||||||45
1636378870000|2021-11-08 13:41:10|||||||||2
1636378880000|2021-11-08 13:41:20|||||||||810
1636378890000|2021-11-08 13:41:30|||||||||1
1636378900000|2021-11-08 13:41:40|||||||||211
1636378920000|2021-11-08 13:42:00|4408.5||4409||4409||4408.5||120
1636378930000|2021-11-08 13:42:10|4408.5||4408.5||4409||4408.5||303
1636378950000|2021-11-08 13:42:30|4409|4408|4409|4408.5|4409|4408.5|4409|4408|321
1636378960000|2021-11-08 13:42:40|4408.5|4407.5|4409|4407.5|4409|4407.5|4408.5|4407.5|375
1636378970000|2021-11-08 13:42:50|4408.5||4408.5||4408.5||4408.5||45
1636378990000|2021-11-08 13:43:10|4408||4408||4408.5||4408||0
1636379010000|2021-11-08 13:43:30|||||||||60
1636379020000|2021-11-08 13:43:40|4408.5|4408|4408.5|4407.5|4408.5|4408|4408.5|4407.5|476
1636379040000|2021-11-08 13:44:00|4409|4408|4409|4408.5|4409|4408.5|4408.5|4408|755
1636379060000|2021-11-08 13:44:20|4409.5|4409|4410|4408.5|4410|4409|4409.5|4408.5|686
1636379070000|2021-11-08 13:44:30|||||||||270
1636379080000|2021-11-08 13:44:40|4409.5||4410||4410||4409.5||0
1636379090000|2021-11-08 13:44:50|4409.5||4409.5||4409.5||4409.5||123
1636379100000|2021-11-08 13:45:00|4409|4408|4409.5|4408|4409.5|4408|4408.5|4407.5|419
1636379110000|2021-11-08 13:45:10|4409|4407.5|4409|4407.5|4409|4407.5|4409|4407.5|150
1636379120000|2021-11-08 13:45:20||4408||4408||4408||4408|0
1636379160000|2021-11-08 13:46:00|||||||||155
1636379210000|2021-11-08 13:46:50|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|547
1636379250000|2021-11-08 13:47:30|4409|4408|4408.5|4408|4409.5|4408|4408.5|4408|1571
1636379280000|2021-11-08 13:48:00|4408|4407.5|4408.5|4407.5|4408.5|4408|4408|4407.5|610
1636379300000|2021-11-08 13:48:20|4409|4408|4409|4408|4409|4408.5|4409|4408|625
1636379320000|2021-11-08 13:48:40|4409.5|4408.5|4409.5|4409|4409.5|4409|4409.5|4408.5|239
1636379340000|2021-11-08 13:49:00|4410|4408.5|4412.5|4411.5|4413.5|4412|4410|4408.5|2397
1636379350000|2021-11-08 13:49:10|4412|4411|4412|4411|4412|4411|4411.5|4410|658
1636379360000|2021-11-08 13:49:20|4411.5|4410.5|4411|4410|4411.5|4411|4410.5|4409|274
1636379400000|2021-11-08 13:50:00|4411.5|4410.5|4412|4410.5|4412.5|4411.5|4411.5|4410|984
1636379410000|2021-11-08 13:50:10|4411.5|4410|4410|4409|4411.5|4410|4410|4409|107
1636379420000|2021-11-08 13:50:20|4411|4409.5|4411|4409.5|4411.5|4410|4411|4409.5|122
1636379430000|2021-11-08 13:50:30|4411.5|4410|4411|4410|4411.5|4410|4411|4409.5|0
1636379440000|2021-11-08 13:50:40|||||||||50
1636379460000|2021-11-08 13:51:00|4411.5|4410.5|4412|4410.5|4412|4411|4411.5|4410|1014
1636379470000|2021-11-08 13:51:10|4411.5|4410|4411.5|4410|4411.5|4410|4411.5|4410|0
1636379500000|2021-11-08 13:51:40||4410.5||4410||4410.5||4410|0
1636379510000|2021-11-08 13:51:50||4410.5||4410||4410.5||4410|162
1636379520000|2021-11-08 13:52:00|||||||||141
1636379530000|2021-11-08 13:52:10|4412|4410.5|4412.5|4411|4412.5|4411|4411.5|4410.5|459
1636379540000|2021-11-08 13:52:20|4412||4412||4412||4412||0
1636379550000|2021-11-08 13:52:30|||||||||496
1636379570000|2021-11-08 13:52:50|4412.5|4411.5|4415|4413.5|4415.5|4414|4412|4411.5|1339
1636379580000|2021-11-08 13:53:00|4414.5|4413|4412.5|4411.5|4414.5|4413|4412.5|4411.5|905
1636379600000|2021-11-08 13:53:20|4413|4412|4413|4411.5|4413|4412|4413|4411.5|95
1636379610000|2021-11-08 13:53:30|4412.5||4412.5||4412.5||4412.5||0
1636379620000|2021-11-08 13:53:40|4412|4410.5|4411.5|4411|4412|4411|4411.5|4410|67
1636379630000|2021-11-08 13:53:50|4411|4410.5|4411|4410|4411|4410.5|4410.5|4410|68
1636379640000|2021-11-08 13:54:00|4410.5||4411||4411||4410.5||377
1636379650000|2021-11-08 13:54:10|||||||||1217
1636379660000|2021-11-08 13:54:20|4410.5|4409.5|4410.5|4409|4410.5|4409.5|4410.5|4409|404
1636379670000|2021-11-08 13:54:30|||||||||96
1636379680000|2021-11-08 13:54:40||4409.5||4409||4409.5||4409|105
1636379690000|2021-11-08 13:54:50||4410||4410||4410||4410|0
1636379700000|2021-11-08 13:55:00|4410|4409|4410|4409|4410|4409|4410|4409|1
1636379710000|2021-11-08 13:55:10|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4408|4407.5|2393
1636379720000|2021-11-08 13:55:20|||||||||97
1636379740000|2021-11-08 13:55:40|4410|4409|4410|4409|4410|4409|4410|4409|630
1636379770000|2021-11-08 13:56:10|4409.5||4410||4410||4409.5||0
1636379790000|2021-11-08 13:56:30|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|775
1636379800000|2021-11-08 13:56:40|||||||||1
1636379820000|2021-11-08 13:57:00|4410|4409|4410|4408.5|4410|4409|4410|4408.5|0
1636379840000|2021-11-08 13:57:20||4409||4409||4409||4409|44
1636379870000|2021-11-08 13:57:50|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|728
1636379880000|2021-11-08 13:58:00|||||||||46
1636379890000|2021-11-08 13:58:10|4409.5|4409|4410.5|4410|4410.5|4410|4409.5|4408.5|1004
1636379900000|2021-11-08 13:58:20|4411|4410.5|4411|4410|4411.5|4411|4411|4410|647
1636379910000|2021-11-08 13:58:30|4410.5||4410.5||4410.5||4410.5||50
1636379930000|2021-11-08 13:58:50|4410|4409.5|4410|4409|4410|4409.5|4410|4409|402
1636379940000|2021-11-08 13:59:00|4410.5|4409.5|4411|4410.5|4411|4410.5|4410.5|4409.5|847
1636379950000|2021-11-08 13:59:10||4410||4409.5||4410||4409.5|383
1636379960000|2021-11-08 13:59:20||4410||4410||4410||4410|0
1636379990000|2021-11-08 13:59:50|4411.5|4410.5|4412|4411|4412|4411|4411|4410.5|224
1636380000000|2021-11-08 14:00:00|4412.5|4412|4412|4411|4412.5|4412|4411.5|4411|268
1636380010000|2021-11-08 14:00:10|4412.5|4411.5|4413.5|4412.5|4413.5|4412.5|4412.5|4411.5|610
1636380020000|2021-11-08 14:00:20|4413|4412|4413|4411.5|4413|4412|4412.5|4411.5|677
1636380030000|2021-11-08 14:00:30|4412.5||4412.5||4412.5||4412.5||0
1636380050000|2021-11-08 14:00:50|||||||||10
1636380060000|2021-11-08 14:01:00|4413|4412|4413|4412|4413|4412|4413|4412|468
1636380070000|2021-11-08 14:01:10|4413.5|4412.5|4412.5|4412|4413.5|4413|4412.5|4412|281
1636380090000|2021-11-08 14:01:30|||||||||47
1636380100000|2021-11-08 14:01:40|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4412.5|4412|435
1636380110000|2021-11-08 14:01:50|4414|4413|4414.5|4413|4414.5|4413|4414|4413|566
1636380120000|2021-11-08 14:02:00||4413.5||4413.5||4413.5||4413.5|1
1636380130000|2021-11-08 14:02:10|||||||||180
1636380140000|2021-11-08 14:02:20|4415|4414|4416.5|4415|4416.5|4415|4415|4414|938
1636380150000|2021-11-08 14:02:30|4416|4414.5|4416.5|4415|4416.5|4415|4415|4414|929
1636380170000|2021-11-08 14:02:50|4416||4416.5||4416.5||4416||0
1636380180000|2021-11-08 14:03:00||4415.5||4415.5||4415.5||4415.5|172
1636380200000|2021-11-08 14:03:20|4416|4416|4416|4415|4416|4416|4416|4415|1193
1636380210000|2021-11-08 14:03:30|4415.5|4414.5|4415|4413.5|4416|4414.5|4415|4413.5|1381
1636380220000|2021-11-08 14:03:40|4415.5|4414|4416|4414.5|4416|4415|4415.5|4414|367
1636380240000|2021-11-08 14:04:00|4416.5|4415|4417.5|4416|4418|4416.5|4416.5|4415|2081
1636380250000|2021-11-08 14:04:10|4417|4416.5|4416.5|4415|4417|4416.5|4416.5|4415|264
1636380260000|2021-11-08 14:04:20|||||||||64
1636380270000|2021-11-08 14:04:30|4416|4414.5|4416.5|4414.5|4416.5|4415|4415.5|4414.5|196
1636380280000|2021-11-08 14:04:40||4415||4415||4415||4415|2
1636380300000|2021-11-08 14:05:00|||||||||162
1636380310000|2021-11-08 14:05:10||4415.5||4415.5||4415.5||4415.5|338
1636380320000|2021-11-08 14:05:20|4416|4414.5|4416.5|4415|4416.5|4415|4416|4414.5|506
1636380340000|2021-11-08 14:05:40|||||||||260
1636380360000|2021-11-08 14:06:00|4417|4415.5|4420.5|4419|4421|4419.5|4417|4415|3892
1636380370000|2021-11-08 14:06:10|4419.5|4418.5|4419.5|4418|4419.5|4419|4419|4418|723
1636380380000|2021-11-08 14:06:20||4418.5||4418.5||4418.5||4418.5|0
1636380400000|2021-11-08 14:06:40|4418.5|4418|4419|4417.5|4419.5|4418.5|4418|4417|778
1636380420000|2021-11-08 14:07:00|||||||||162
1636380430000|2021-11-08 14:07:10|4418.5|4418|4420.5|4419.5|4420.5|4419.5|4418.5|4418|1320
1636380440000|2021-11-08 14:07:20|4421||4421||4421.5||4421||0
1636380480000|2021-11-08 14:08:00|4420.5|4419|4421|4419|4421|4419|4419.5|4418|1283
1636380490000|2021-11-08 14:08:10|4420.5|4418.5|4421|4419|4421|4419.5|4420|4418.5|354
1636380500000|2021-11-08 14:08:20|4420.5|4419.5|4420|4419|4420.5|4419.5|4420|4419|0
1636380510000|2021-11-08 14:08:30|4420.5|4419.5|4420.5|4419|4420.5|4419.5|4420.5|4419|66
1636380520000|2021-11-08 14:08:40|4420|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419.5|125
1636380530000|2021-11-08 14:08:50|4421|4420|4422|4420.5|4422|4420.5|4421|4420|645
1636380540000|2021-11-08 14:09:00|4421.5|4419.5|4421|4420|4421.5|4420|4420.5|4419.5|1398
1636380560000|2021-11-08 14:09:20|4421.5||4421.5||4421.5||4421.5||0
1636380570000|2021-11-08 14:09:30||4420.5||4420||4420.5||4420|0
1636380600000|2021-11-08 14:10:00||4420.5||4420.5||4420.5||4420.5|118
1636380610000|2021-11-08 14:10:10||4421||4421||4421||4421|0
1636380620000|2021-11-08 14:10:20|4422|4421.5|4423|4421.5|4423.5|4422|4422|4421.5|941
1636380630000|2021-11-08 14:10:30|4422.5|4421|4421|4420.5|4422.5|4421|4421|4420.5|2018
1636380650000|2021-11-08 14:10:50|||||||||59
1636380660000|2021-11-08 14:11:00|4421.5|4421|4421|4420.5|4422|4421|4421|4420.5|423
1636380670000|2021-11-08 14:11:10|4421.5|4421|4423|4421.5|4423|4421.5|4421.5|4421|572
1636380680000|2021-11-08 14:11:20|4422.5|4421|4422|4420.5|4422.5|4421|4422|4420.5|704
1636380690000|2021-11-08 14:11:30|4422.5|4421|4422.5|4421|4422.5|4421|4422|4421|0
1636380700000|2021-11-08 14:11:40|4422|4420.5|4422|4420.5|4422.5|4421|4422|4420.5|22
1636380710000|2021-11-08 14:11:50||4421||4421||4421||4421|0
1636380720000|2021-11-08 14:12:00|4422.5|4421.5|4422|4420.5|4423|4422|4422|4420.5|4607
1636380730000|2021-11-08 14:12:10|4421.5|4420|4422.5|4421|4423|4421.5|4420.5|4420|4136
1636380780000|2021-11-08 14:13:00|4422|4421.5|4422.5|4421|4423.5|4422.5|4422|4421|3090
1636380790000|2021-11-08 14:13:10|4423|4421.5|4423|4422|4423.5|4422.5|4422.5|4421|5878
1636380800000|2021-11-08 14:13:20|4423.5|4422.5|4426|4424.5|4426|4424.5|4423.5|4422.5|2229
1636380820000|2021-11-08 14:13:40|4426.5|4425|4427|4426|4427|4426|4426.5|4425|407
1636380830000|2021-11-08 14:13:50|4427.5|4426.5|4428|4426.5|4428.5|4426.5|4427.5|4426.5|1
1636380840000|2021-11-08 14:14:00|4427.5|4426|4427|4425.5|4427.5|4426.5|4426|4424.5|1432
1636380850000|2021-11-08 14:14:10|4427.5|4426|4428|4426.5|4428|4426.5|4427.5|4426|0
1636380870000|2021-11-08 14:14:30|4428.5|4427|4430|4428.5|4430|4428.5|4428.5|4426.5|1880
1636380880000|2021-11-08 14:14:40|4429.5|4428|4428.5|4427|4429.5|4428|4428.5|4427|302
1636380950000|2021-11-08 14:15:50|4429|4427.5|4431|4430.5|4432.5|4430.5|4429|4427|3412
1636380960000|2021-11-08 14:16:00|4431.5|4430|4430.5|4429|4432|4430|4430.5|4429|1321
1636380970000|2021-11-08 14:16:10|4430||4430.5||4430.5||4429.5||0
1636380980000|2021-11-08 14:16:20|4430|4428.5|4429.5|4428.5|4430|4428.5|4429.5|4428.5|438
1636380990000|2021-11-08 14:16:30|||||||||68
1636381000000|2021-11-08 14:16:40|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|46
1636381040000|2021-11-08 14:17:20|||||||||1342
1636381050000|2021-11-08 14:17:30|4430|4429|4430|4429|4430|4429|4429.5|4429|778
1636381060000|2021-11-08 14:17:40|4430.5|4430|4432.5|4430.5|4433|4431.5|4430.5|4430|1190
1636381090000|2021-11-08 14:18:10|4432|4431|4431.5|4430.5|4432|4431|4431.5|4430.5|1047
1636381110000|2021-11-08 14:18:30|||||||||155
1636381130000|2021-11-08 14:18:50|4432|4431|4434|4432.5|4434.5|4433|4432|4431|1194
1636381140000|2021-11-08 14:19:00|4433.5||4434||4434||4433.5||371
1636381160000|2021-11-08 14:19:20||4433||4433||4433||4433|601
1636381170000|2021-11-08 14:19:30|4434.5||4434.5||4435||4434.5||0
1636381180000|2021-11-08 14:19:40|4434|4433.5|4433|4431|4434.5|4433.5|4432.5|4431|2616
1636381200000|2021-11-08 14:20:00||4431.5||4432||4432||4431.5|0
1636381210000|2021-11-08 14:20:10|4433.5|4432.5|4432.5|4430.5|4433.5|4433|4432.5|4430.5|400
1636381220000|2021-11-08 14:20:20|4432||4431.5||4432||4431.5||0
1636381230000|2021-11-08 14:20:30|||||||||225
1636381240000|2021-11-08 14:20:40|4431|4430|4429.5|4428|4431|4430|4428.5|4427.5|2346
1636381250000|2021-11-08 14:20:50|4430|4428.5|4430.5|4429|4430.5|4429|4430|4428.5|698
1636381260000|2021-11-08 14:21:00|4430||4430||4430||4430||309
1636381270000|2021-11-08 14:21:10|4429.5|4428|4430|4429|4430|4429|4429|4428|487
1636381280000|2021-11-08 14:21:20|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|232
1636381290000|2021-11-08 14:21:30|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|1444
1636381300000|2021-11-08 14:21:40|||||||||348
1636381310000|2021-11-08 14:21:50|4429|4428|4429|4428|4429|4428|4429|4428|423
1636381320000|2021-11-08 14:22:00|4429.5|4428.5|4430.5|4429.5|4430.5|4429.5|4429.5|4428.5|787
1636381330000|2021-11-08 14:22:10||4429||4429||4429||4429|0
1636381340000|2021-11-08 14:22:20|4430|4428.5|4430.5|4429|4430.5|4429|4429.5|4428|462
1636381360000|2021-11-08 14:22:40|4430|4428.5|4430|4428.5|4430|4428.5|4430|4428.5|150
1636381370000|2021-11-08 14:22:50||4429||4428.5||4429||4428.5|122
1636381380000|2021-11-08 14:23:00|4429.5|4428|4429|4427.5|4429.5|4428|4428.5|4427.5|305
1636381420000|2021-11-08 14:23:40|4428.5|4428|4428.5|4427.5|4428.5|4428|4428.5|4427.5|293
1636381430000|2021-11-08 14:23:50|4428|4427|4427.5|4426|4428|4427|4427.5|4426|181
1636381440000|2021-11-08 14:24:00|4428|4426.5|4428|4427|4428|4427.5|4428|4426.5|228
1636381450000|2021-11-08 14:24:10|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|188
1636381460000|2021-11-08 14:24:20||4428||4427.5||4428||4427.5|131
1636381490000|2021-11-08 14:24:50|||||||||145
1636381500000|2021-11-08 14:25:00|4429|4428|4431|4429.5|4431.5|4430.5|4428.5|4427.5|2999
1636381510000|2021-11-08 14:25:10|4431.5|4430|4431.5|4430|4431.5|4430|4431.5|4429.5|90
1636381530000|2021-11-08 14:25:30|4431|4429.5|4432|4430.5|4432.5|4431.5|4430|4429.5|5182
1636381540000|2021-11-08 14:25:40|4431.5|4430|4432.5|4431|4433|4431|4430.5|4429.5|1780
1636381550000|2021-11-08 14:25:50|4432|4430|4430.5|4429.5|4432|4430|4430.5|4429.5|53
1636381560000|2021-11-08 14:26:00|4431||4430.5||4431||4430.5||453
1636381590000|2021-11-08 14:26:30|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428|325
1636381600000|2021-11-08 14:26:40|4429|4428|4429.5|4428.5|4429.5|4428.5|4429|4428|271
1636381610000|2021-11-08 14:26:50|4429|4428|4429|4427.5|4429|4428|4428.5|4427.5|7
1636381620000|2021-11-08 14:27:00|||||||||89
1636381630000|2021-11-08 14:27:10|4429.5|4428|4429|4428|4429.5|4428|4429|4428|346
1636381640000|2021-11-08 14:27:20|||||||||68
1636381650000|2021-11-08 14:27:30|4429.5|4428.5|4429|4428|4430.5|4429|4429|4428|2386
1636381660000|2021-11-08 14:27:40|4428.5|4427|4427.5|4426.5|4428.5|4427|4427.5|4426|176
1636381670000|2021-11-08 14:27:50|4428|4427|4428.5|4427|4428.5|4427|4428|4426.5|259
1636381680000|2021-11-08 14:28:00|||||||||27
1636381690000|2021-11-08 14:28:10|4428|4426.5|4428.5|4426.5|4428.5|4427|4428|4426.5|74
1636381700000|2021-11-08 14:28:20|||||||||395
1636381710000|2021-11-08 14:28:30|4428|4427|4427.5|4427|4428.5|4427|4427.5|4427|305
1636381720000|2021-11-08 14:28:40|4428.5|4427.5|4428.5|4427|4428.5|4427.5|4428.5|4427|549
1636381730000|2021-11-08 14:28:50|4429|4427.5|4430|4429|4430|4429|4429|4427.5|1278
1636381740000|2021-11-08 14:29:00|4429.5|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|780
1636381750000|2021-11-08 14:29:10|4430|4429.5|4430|4429|4430|4429.5|4430|4429|142
1636381760000|2021-11-08 14:29:20||4429.5||4429||4429.5||4429|440
1636381770000|2021-11-08 14:29:30|4430.5|4429.5|4430.5|4428.5|4431|4430|4429.5|4428|2143
1636381790000|2021-11-08 14:29:50|4431|4429|4433.5|4432|4433.5|4432|4431|4429|5756
1636381800000|2021-11-08 14:30:00|4433|4431.5|4433.5|4433|4436.5|4435|4432.5|4431|6414
1636381810000|2021-11-08 14:30:10|4433|4432.5|4437.5|4436|4439|4438.5|4432.5|4431|12432
1636381820000|2021-11-08 14:30:20|4437|4435.5|4437.5|4436|4438|4437|4436.5|4434.5|912
1636381830000|2021-11-08 14:30:30|4437|4435.5|4437.5|4436|4437.5|4436|4436|4434.5|542
1636381840000|2021-11-08 14:30:40|4437|4435.5|4440|4438|4440|4438|4437|4435.5|1267
1636381850000|2021-11-08 14:30:50|4439.5|4438.5|4436|4435|4439.5|4438.5|4435.5|4434.5|1230
1636381860000|2021-11-08 14:31:00|4436.5|4434.5|4433.5|4432|4439|4438|4433.5|4431.5|9394
1636381870000|2021-11-08 14:31:10|4433|4431.5|4431.5|4430.5|4433.5|4432|4431.5|4430.5|966
1636381880000|2021-11-08 14:31:20|4432|4430|4431.5|4430.5|4433.5|4432.5|4431|4430|5015
1636381890000|2021-11-08 14:31:30|4432|4431|4431|4430|4432|4431|4431|4430|1870
1636381900000|2021-11-08 14:31:40|4430.5|4428.5|4433.5|4432.5|4434.5|4433.5|4430|4428.5|2782
1636381910000|2021-11-08 14:31:50|4434|4431.5|4437|4436|4437|4436|4434|4431.5|1526
1636381920000|2021-11-08 14:32:00|4436.5|4435.5|4437|4435.5|4437|4436.5|4436.5|4435|783
1636381930000|2021-11-08 14:32:10|4437.5|4436|4436|4434.5|4439.5|4438.5|4436|4434.5|6258
1636381940000|2021-11-08 14:32:20|4435.5|4434|4437|4435.5|4437|4435.5|4435|4433|1318
1636381950000|2021-11-08 14:32:30|4436|4436.5|4441|4439.5|4441|4439.5|4436|4435.5|1816
1636381960000|2021-11-08 14:32:40|4440.5|4439|4438|4437|4440.5|4440.5|4438|4437|1070
1636381970000|2021-11-08 14:32:50|4438.5|4437.5|4439.5|4437.5|4439.5|4437.5|4438.5|4437.5|357
1636381980000|2021-11-08 14:33:00|4439|4438|4443|4441|4443|4442|4439|4437.5|5871
1636381990000|2021-11-08 14:33:10|4442.5|4441.5|4445|4443.5|4446.5|4444.5|4442.5|4441.5|4436
1636382000000|2021-11-08 14:33:20|4444.5|4443|4449.5|4448|4449.5|4448|4444.5|4443|1905
1636382010000|2021-11-08 14:33:30|4450|4448.5|4448.5|4447|4450.5|4448.5|4448|4446.5|4069
1636382020000|2021-11-08 14:33:40|4448|4447.5|4449.5|4447.5|4449.5|4448|4447|4446|2713
1636382030000|2021-11-08 14:33:50|4449|4447|4446|4445|4449.5|4447|4446|4444.5|1871
1636382040000|2021-11-08 14:34:00|4446.5|4444|4450.5|4449.5|4450.5|4449.5|4445.5|4444|3386
1636382050000|2021-11-08 14:34:10|4450|4449|4448|4447|4450|4449|4448|4447|826
1636382060000|2021-11-08 14:34:20|4447.5|4446.5|4445.5|4444|4448.5|4447.5|4445.5|4443.5|7900
1636382070000|2021-11-08 14:34:30|4445|4443.5|4441.5|4440|4445.5|4444|4441.5|4440|1384
1636382080000|2021-11-08 14:34:40|4442.5|4440.5|4442.5|4441|4445.5|4444|4441.5|4440|3759
1636382090000|2021-11-08 14:34:50|4442|4440.5|4439.5|4438|4442.5|4441|4439.5|4438|598
1636382100000|2021-11-08 14:35:00|4439|4438.5|4442.5|4441.5|4442.5|4441.5|4439|4438.5|1097
1636382110000|2021-11-08 14:35:10|4443|4442|4442.5|4441.5|4445|4443.5|4442.5|4441.5|1587
1636382120000|2021-11-08 14:35:20|4443|4442|4444|4442.5|4445.5|4444|4443|4442|1246
1636382130000|2021-11-08 14:35:30|4444.5|4443|4445.5|4444.5|4445.5|4445|4444.5|4443|1673
1636382140000|2021-11-08 14:35:40|4445|4444|4445|4443.5|4445.5|4445|4445|4443.5|994
1636382150000|2021-11-08 14:35:50|4444.5|4444.5|4444.5|4443.5|4444.5|4444.5|4443|4442|4258
1636382160000|2021-11-08 14:36:00|4444|4444|4445.5|4444.5|4447.5|4446|4443.5|4442.5|4038
1636382170000|2021-11-08 14:36:10|4446|4444|4446|4444.5|4446|4444.5|4444|4442.5|5662
1636382180000|2021-11-08 14:36:20|4445.5|4445|4445.5|4444|4446|4445|4444|4442.5|2796
1636382190000|2021-11-08 14:36:30|4446|4444.5|4444.5|4442.5|4448.5|4446.5|4443.5|4441.5|14594
1636382200000|2021-11-08 14:36:40|4445.5|4443|4443|4441.5|4446.5|4445.5|4440|4439.5|18090
1636382210000|2021-11-08 14:36:50|4442.5|4442|4442.5|4441|4444.5|4444|4441.5|4440|2126
1636382220000|2021-11-08 14:37:00|4442|4440.5|4442.5|4441.5|4442.5|4441.5|4442|4440.5|238
1636382230000|2021-11-08 14:37:10|4442|4441|4442|4441|4442.5|4441.5|4440|4439|28065
1636382240000|2021-11-08 14:37:20|4442.5|4441.5|4444.5|4444|4445.5|4444.5|4442.5|4441|1406
1636382250000|2021-11-08 14:37:30|4445|4443.5|4446|4445|4446|4445|4444|4443|2190
1636382260000|2021-11-08 14:37:40|4445.5|4444.5|4445.5|4444.5|4446|4444.5|4445|4444.5|783
1636382270000|2021-11-08 14:37:50|4446|4445|4446.5|4445|4447|4446|4446|4445|563
1636382280000|2021-11-08 14:38:00|4447|4445.5|4447.5|4446|4447.5|4446|4446.5|4445|1395
1636382290000|2021-11-08 14:38:10|4447|4445.5|4448.5|4447|4448.5|4447|4445.5|4444.5|3144
1636382300000|2021-11-08 14:38:20|4448|4446|4445.5|4444.5|4448|4446|4445.5|4444.5|1990
1636382310000|2021-11-08 14:38:30|4445|4444|4443.5|4442.5|4445.5|4444|4443|4442.5|5113
1636382320000|2021-11-08 14:38:40|4444|4443|4442.5|4440.5|4445|4443.5|4440|4439|29997
1636382330000|2021-11-08 14:38:50|4442|4441|4443|4442|4443.5|4443|4442|4441|2566
1636382340000|2021-11-08 14:39:00|4443.5|4442.5|4441|4439.5|4443.5|4442.5|4441|4439.5|4183
1636382350000|2021-11-08 14:39:10|4440.5|4440|4440.5|4439.5|4441|4440|4440|4438|1266
1636382360000|2021-11-08 14:39:20|4441|4440|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|2769
1636382370000|2021-11-08 14:39:30|4441|4440|4441|4439.5|4443|4441.5|4440.5|4439.5|5980
1636382380000|2021-11-08 14:39:40|4441.5|4440|4439.5|4438.5|4442|4440|4439.5|4438.5|1862
1636382390000|2021-11-08 14:39:50|4440|4439|4441|4439.5|4441.5|4440|4439.5|4438.5|3587
1636382400000|2021-11-08 14:40:00|4440.5|4440|4443.5|4442|4443.5|4442.5|4440.5|4439|4312
1636382410000|2021-11-08 14:40:10|4443|4442.5|4446.5|4445.5|4446.5|4445.5|4442.5|4442|2268
1636382420000|2021-11-08 14:40:20|4446|4446|4447|4446|4447.5|4446|4446|4445.5|2675
1636382430000|2021-11-08 14:40:30|4446.5|4445.5|4449.5|4448.5|4449.5|4448.5|4445.5|4445|4597
1636382440000|2021-11-08 14:40:40|4450|4449|4451.5|4450.5|4451.5|4450.5|4450|4449|744
1636382450000|2021-11-08 14:40:50|4452.5|4451|4453|4451.5|4454.5|4453.5|4452|4451|2776
1636382460000|2021-11-08 14:41:00|4452.5|4452|4452.5|4451|4453|4452|4451|4450|1137
1636382470000|2021-11-08 14:41:10|4452|4451.5|4454|4452.5|4454|4452.5|4452|4451|1592
1636382480000|2021-11-08 14:41:20|4453.5|4453|4455|4454|4456|4454.5|4453.5|4453|2002
1636382490000|2021-11-08 14:41:30|4454.5|4454.5|4459|4458|4459.5|4458|4454.5|4454|2551
1636382500000|2021-11-08 14:41:40|4459.5|4458.5|4460|4458.5|4460|4459|4459.5|4458|1077
1636382510000|2021-11-08 14:41:50|4459.5|4459.5|4461.5|4460|4462.5|4461|4459.5|4458.5|1371
1636382520000|2021-11-08 14:42:00|4461|4459.5|4461.5|4460|4462.5|4461|4461|4459.5|3723
1636382530000|2021-11-08 14:42:10|4461|4461|4462.5|4460.5|4464|4462|4460.5|4459.5|1524
1636382540000|2021-11-08 14:42:20|4462|4461.5|4461.5|4460|4463|4461.5|4460.5|4459.5|4867
1636382550000|2021-11-08 14:42:30|4461|4459|4459.5|4458|4461|4460|4459.5|4458|4857
1636382560000|2021-11-08 14:42:40|4460|4458.5|4461.5|4460.5|4461.5|4460.5|4460|4458|706
1636382570000|2021-11-08 14:42:50|4462|4461|4461|4460|4462|4461|4461|4460|945
1636382580000|2021-11-08 14:43:00|4460.5|4460.5|4463|4462|4464.5|4462.5|4460.5|4460|2851
1636382590000|2021-11-08 14:43:10|4463.5|4462.5|4464.5|4464|4466.5|4465.5|4463.5|4462.5|2422
1636382600000|2021-11-08 14:43:20|4465|4464.5|4466.5|4465|4466.5|4465.5|4463|4461.5|4256
1636382610000|2021-11-08 14:43:30|4467|4465.5|4465.5|4464.5|4467|4466|4465|4464.5|3233
1636382620000|2021-11-08 14:43:40|4465|4463.5|4467|4466|4468.5|4468|4465|4463.5|4708
1636382630000|2021-11-08 14:43:50|4467.5|4466.5|4467|4466|4468|4466.5|4466.5|4466|737
1636382640000|2021-11-08 14:44:00|4466.5|4465.5|4467.5|4466|4467.5|4466.5|4466|4465|2588
1636382650000|2021-11-08 14:44:10|4467|4465.5|4468.5|4467.5|4471.5|4470.5|4467|4465.5|7922
1636382660000|2021-11-08 14:44:20|4468|4467|4465.5|4464.5|4468.5|4467|4465.5|4464.5|6866
1636382670000|2021-11-08 14:44:30|4466.5|4465|4468|4467|4468|4467.5|4466|4465|7377
1636382680000|2021-11-08 14:44:40|4467.5|4467.5|4465.5|4464.5|4467.5|4467.5|4465.5|4464.5|1855
1636382690000|2021-11-08 14:44:50|4465|4464|4465.5|4465|4466|4465|4464.5|4463|1538
1636382700000|2021-11-08 14:45:00|4466|4464.5|4466|4465|4468.5|4467.5|4465.5|4464|6282
1636382710000|2021-11-08 14:45:10|4466.5|4465.5|4466.5|4465|4467.5|4466|4466|4465|560
1636382720000|2021-11-08 14:45:20|4466|4464.5|4468.5|4467|4468.5|4467|4464.5|4463|4158
1636382730000|2021-11-08 14:45:30|4468|4467.5|4469.5|4468.5|4470|4469|4468|4467|8672
1636382740000|2021-11-08 14:45:40|4470|4469|4468|4466.5|4471.5|4470.5|4467.5|4466|10688
1636382750000|2021-11-08 14:45:50|4467.5|4467|4468|4466.5|4468|4467|4467.5|4466.5|0
1636382760000|2021-11-08 14:46:00|4467.5|4466|4468|4467|4469|4468|4467|4465.5|6129
1636382770000|2021-11-08 14:46:10|4467.5|4466|4466.5|4465.5|4467.5|4466|4466|4465|2865
1636382780000|2021-11-08 14:46:20|4467|4466|4466|4465|4467|4466.5|4466|4465|949
1636382790000|2021-11-08 14:46:30|4465.5|4464.5|4464|4463|4465.5|4464.5|4463.5|4462|4741
1636382800000|2021-11-08 14:46:40|4464.5|4463.5|4467|4465.5|4468|4466.5|4464.5|4463.5|2592
1636382810000|2021-11-08 14:46:50|4466.5|4465|4466|4464.5|4467.5|4466.5|4465.5|4464.5|2984
1636382820000|2021-11-08 14:47:00|4465.5|4464|4469|4468.5|4469|4468.5|4465.5|4464|1251
1636382830000|2021-11-08 14:47:10|4470|4469|4470|4468.5|4470|4469|4469.5|4468|893
1636382840000|2021-11-08 14:47:20|4469.5|4467.5|4470|4468.5|4470|4469|4468.5|4467.5|608
1636382850000|2021-11-08 14:47:30|4469.5|4469|4471.5|4470.5|4471.5|4471|4468.5|4468|5629
1636382860000|2021-11-08 14:47:40|4472|4471|4469.5|4468.5|4473|4471.5|4469.5|4468.5|13267
1636382870000|2021-11-08 14:47:50|4469|4469|4468.5|4467|4469.5|4469|4468|4466.5|2639
1636382880000|2021-11-08 14:48:00|4468|4466.5|4468.5|4467|4468.5|4468|4468|4466.5|148
1636382890000|2021-11-08 14:48:10|4468|4467.5|4469|4468|4469.5|4468.5|4468|4467|5266
1636382900000|2021-11-08 14:48:20|4469.5|4468.5|4469.5|4468.5|4470.5|4469.5|4469.5|4468.5|7166
1636382910000|2021-11-08 14:48:30|4470|4469|4468.5|4467.5|4470|4469.5|4468.5|4467.5|13591
1636382920000|2021-11-08 14:48:40|4469|4468|4469.5|4468|4469.5|4468.5|4469|4468|1435
1636382930000|2021-11-08 14:48:50|4469|4468.5|4467.5|4466.5|4469|4468.5|4467.5|4466.5|1455
1636382940000|2021-11-08 14:49:00|4467|4466|4467|4466|4467|4466|4467|4466|0
1636382950000|2021-11-08 14:49:10|4467.5|4466.5|4469|4468|4469|4468|4467.5|4466|3505
1636382960000|2021-11-08 14:49:20|4469.5|4468.5|4469.5|4469|4471|4469.5|4469.5|4468|3927
1636382970000|2021-11-08 14:49:30|4469|4468.5|4469|4468.5|4469.5|4469|4468.5|4468|2344
1636382980000|2021-11-08 14:49:40|4468.5|4468|4468|4466.5|4468.5|4468|4467|4466|2215
1636382990000|2021-11-08 14:49:50|4468.5|4467|4468|4467|4469.5|4468|4468|4467|1083
1636383000000|2021-11-08 14:50:00|4467.5|4467.5|4468.5|4467.5|4468.5|4468|4467.5|4467|3086
1636383010000|2021-11-08 14:50:10|4468|4467|4469|4468|4469|4468.5|4467.5|4466|1315
1636383020000|2021-11-08 14:50:20|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4469|4468|3336
1636383030000|2021-11-08 14:50:30|4470|4469|4471|4469.5|4471.5|4470.5|4470|4469|2614
1636383040000|2021-11-08 14:50:40|4471.5|4470.5|4471.5|4470.5|4471.5|4471|4471|4469.5|3005
1636383050000|2021-11-08 14:50:50|4472|4471|4474|4472.5|4475.5|4474.5|4472|4470.5|2816
1636383060000|2021-11-08 14:51:00|4473.5|4472|4474.5|4474|4475|4474|4472.5|4471|1638
1636383070000|2021-11-08 14:51:10|4474|4473.5|4474.5|4473|4475|4474|4474|4472.5|1264
1636383080000|2021-11-08 14:51:20|4474|4473.5|4474|4473|4474.5|4473.5|4474|4473|14
1636383090000|2021-11-08 14:51:30||4472.5||4473||4473.5||4472.5|1526
1636383100000|2021-11-08 14:51:40|4474.5|4473.5|4477.5|4476|4477.5|4476|4474.5|4473.5|938
1636383110000|2021-11-08 14:51:50|4477|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476|2103
1636383120000|2021-11-08 14:52:00|4478|4477|4478.5|4478|4479.5|4478.5|4478|4477|1516
1636383130000|2021-11-08 14:52:10|4478|4477.5|4479.5|4478.5|4479.5|4479|4478|4477.5|3427
1636383140000|2021-11-08 14:52:20|4480|4479|4480|4479|4480|4479.5|4480|4478.5|1015
1636383150000|2021-11-08 14:52:30|4479.5|4478.5|4481|4480.5|4481|4480.5|4479.5|4478.5|4509
1636383160000|2021-11-08 14:52:40|4481.5|4481|4482|4480.5|4482|4481.5|4481.5|4480.5|747
1636383170000|2021-11-08 14:52:50|4481.5|4481.5|4482|4481|4482|4481.5|4481.5|4480.5|1815
1636383180000|2021-11-08 14:53:00|4481.5|4480.5|4481.5|4480|4482|4481|4481|4480|1814
1636383190000|2021-11-08 14:53:10|4481|4479.5|4481|4480|4481.5|4480.5|4480|4479|1591
1636383200000|2021-11-08 14:53:20|4480.5|4479.5|4479.5|4478.5|4480.5|4480|4479.5|4478.5|1267
1636383210000|2021-11-08 14:53:30|4480|4479|4482|4481|4482|4481|4480|4479|1051
1636383220000|2021-11-08 14:53:40|4482.5|4481.5|4482|4480.5|4483|4482.5|4482|4480.5|5716
1636383230000|2021-11-08 14:53:50||4481||4481||4481.5||4480.5|816
1636383240000|2021-11-08 14:54:00|4481.5|4480.5|4482.5|4481.5|4482.5|4481.5|4481.5|4480.5|2932
1636383250000|2021-11-08 14:54:10|4483|4482|4482|4481|4483|4482.5|4482|4480.5|2682
1636383260000|2021-11-08 14:54:20|4482.5|4481.5|4481.5|4481|4482.5|4481.5|4481.5|4480.5|1146
1636383270000|2021-11-08 14:54:30|4481|4480.5|4479|4478|4481|4481|4479|4478|2437
1636383280000|2021-11-08 14:54:40|4478.5|4477.5|4478|4477|4478.5|4477.5|4478|4477|845
1636383290000|2021-11-08 14:54:50|||||||||1
1636383300000|2021-11-08 14:55:00|4478.5|4477.5|4480|4478.5|4480|4479.5|4478|4477|1929
1636383310000|2021-11-08 14:55:10|4479.5|4478|4479.5|4478|4480|4478|4479|4478|2459
1636383320000|2021-11-08 14:55:20|4479|4478.5|4479.5|4479|4479.5|4479|4478|4477|4374
1636383330000|2021-11-08 14:55:30|4480|4478.5|4480.5|4479|4480.5|4480|4479|4477.5|3410
1636383340000|2021-11-08 14:55:40|4480|4478|4479|4478|4480|4478.5|4478|4477|1250
1636383350000|2021-11-08 14:55:50|4479.5|4478.5|4479|4478.5|4479.5|4479|4479|4478|493
1636383360000|2021-11-08 14:56:00|4478.5|4478|4479|4478|4480|4479.5|4478.5|4477.5|9036
1636383370000|2021-11-08 14:56:10|||||||||70
1636383380000|2021-11-08 14:56:20|4478.5|4477.5|4479|4478|4479|4478.5|4477.5|4477|3183
1636383390000|2021-11-08 14:56:30|4479.5|4478.5|4481.5|4480.5|4482|4481|4479.5|4478|3954
1636383400000|2021-11-08 14:56:40|4482|4481|4481|4479.5|4482|4481.5|4480.5|4479|6245
1636383410000|2021-11-08 14:56:50|4480.5|4480|4481|4479.5|4481|4480|4480.5|4479.5|1152
1636383420000|2021-11-08 14:57:00|4480.5|4479|4483.5|4482.5|4484|4482.5|4479|4478|2068
1636383430000|2021-11-08 14:57:10|4483|4482|4483.5|4482|4483.5|4482.5|4483|4482|713
1636383440000|2021-11-08 14:57:20|4483|4482.5|4486|4485|4486|4485|4483|4482|3290
1636383450000|2021-11-08 14:57:30|4486.5|4485.5|4486.5|4485.5|4487|4486|4485|4484|3373
1636383460000|2021-11-08 14:57:40|4487|4486|4487|4486|4488.5|4488|4486.5|4485.5|6022
1636383470000|2021-11-08 14:57:50|4486.5|4485.5|4484|4483|4486.5|4485.5|4484|4483|13462
1636383480000|2021-11-08 14:58:00|4483.5|4483.5|4484.5|4483.5|4484.5|4483.5|4483.5|4482.5|2699
1636383490000|2021-11-08 14:58:10|4485|4484|4484.5|4483.5|4485|4484.5|4484.5|4483.5|5752
1636383500000|2021-11-08 14:58:20|4484|4483|4482.5|4481|4484|4483|4482.5|4481|4198
1636383510000|2021-11-08 14:58:30|4482|4481.5|4480|4479|4482|4481.5|4480|4479|4961
1636383520000|2021-11-08 14:58:40|4480.5|4479.5|4480|4479|4480.5|4480|4480|4479|241
1636383530000|2021-11-08 14:58:50|4479.5|4478.5|4480|4479|4480|4479|4479.5|4478.5|232
1636383540000|2021-11-08 14:59:00|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|0
1636383550000|2021-11-08 14:59:10|4480|4479|4481.5|4481|4482.5|4482|4480|4479|2548
1636383560000|2021-11-08 14:59:20|4481|4480.5|4479.5|4478.5|4481.5|4480.5|4479|4478.5|6277
1636383570000|2021-11-08 14:59:30|4479|4479|4480|4479|4480.5|4479.5|4479|4478|21278
1636383580000|2021-11-08 14:59:40|4479.5|4479.5|4479|4478|4479.5|4479.5|4479|4478|1330
1636383590000|2021-11-08 14:59:50|4478.5|4478.5|4478.5|4477.5|4478.5|4478.5|4478|4477.5|3031
1636383600000|2021-11-08 15:00:00|4478|4477|4475|4474|4478.5|4477|4474.5|4473.5|3615
1636383610000|2021-11-08 15:00:10|4475.5|4474.5|4478.5|4478|4478.5|4478|4475|4473.5|4984
1636383620000|2021-11-08 15:00:20|4478|4477.5|4478.5|4478|4478.5|4478|4478|4477.5|1684
1636383630000|2021-11-08 15:00:30|4478|4477.5|4477.5|4476.5|4478|4477.5|4477.5|4476.5|3130
1636383640000|2021-11-08 15:00:40|4478|4477|4479|4478.5|4479|4478.5|4478|4477|4893
1636383650000|2021-11-08 15:00:50|4479.5|4478|4479.5|4478.5|4480|4479.5|4479.5|4478|1549
1636383660000|2021-11-08 15:01:00|4479|4478|4479|4477.5|4479.5|4478.5|4478|4477|6763
1636383670000|2021-11-08 15:01:10|4479.5|4478|4479.5|4478.5|4479.5|4478.5|4479.5|4478|425
1636383680000|2021-11-08 15:01:20|4480|4479|4481.5|4480.5|4481.5|4481|4480|4479|2076
1636383690000|2021-11-08 15:01:30|4482|4481|4482|4481|4483|4482|4481|4480.5|3057
1636383700000|2021-11-08 15:01:40|4481.5|4480.5|4483.5|4482.5|4483.5|4482.5|4480.5|4480|9473
1636383710000|2021-11-08 15:01:50|4484|4483|4486|4485|4486.5|4485|4484|4483|2890
1636383720000|2021-11-08 15:02:00|4485.5|4484.5|4485.5|4484|4485.5|4484.5|4484.5|4483|2990
1636383730000|2021-11-08 15:02:10|4486|4484.5|4485|4483.5|4486|4485|4484.5|4483|1533
1636383740000|2021-11-08 15:02:20|4484.5|4483|4482|4481|4484.5|4483|4481|4479.5|13509
1636383750000|2021-11-08 15:02:30|4481.5|4480.5|4480|4479|4481.5|4480.5|4478.5|4477.5|1618
1636383760000|2021-11-08 15:02:40|4480.5|4479.5|4478|4477|4483|4481|4477.5|4476.5|7274
1636383770000|2021-11-08 15:02:50|4477.5|4477.5|4478.5|4478|4478.5|4478|4477|4476|2542
1636383780000|2021-11-08 15:03:00|4479.5|4478.5|4479.5|4479|4479.5|4479|4478.5|4477|1465
1636383790000|2021-11-08 15:03:10|4480||4480||4480||4480||322
1636383800000|2021-11-08 15:03:20|4480.5|4479.5|4480|4479|4480.5|4479.5|4480|4479|10268
1636383810000|2021-11-08 15:03:30|4479.5|4478.5|4480|4479|4480.5|4479.5|4478|4477.5|4957
1636383820000|2021-11-08 15:03:40|4479.5|4478.5|4480|4479|4480.5|4479|4479.5|4478.5|2350
1636383830000|2021-11-08 15:03:50||4479.5||4479.5||4479.5||4479.5|2128
1636383840000|2021-11-08 15:04:00|4479.5|4479|4480|4479|4480|4479|4479.5|4479|283
1636383850000|2021-11-08 15:04:10|4479.5|4478.5|4479|4478|4480|4479|4478.5|4478|2586
1636383860000|2021-11-08 15:04:20|4478.5||4479||4479||4478.5||0
1636383870000|2021-11-08 15:04:30|4479.5|4478.5|4480|4479.5|4480|4479.5|4479|4478.5|2176
1636383880000|2021-11-08 15:04:40|4479.5|4479|4479.5|4478.5|4479.5|4479|4478.5|4478|1145
1636383890000|2021-11-08 15:04:50|4480|4479|4479.5|4478.5|4480|4479|4479.5|4478.5|382
1636383900000|2021-11-08 15:05:00|4480|4479|4480|4479|4480|4479.5|4479.5|4479|591
1636383910000|2021-11-08 15:05:10|4480.5|4479.5|4479|4478|4481|4480.5|4479|4478|8394
1636383920000|2021-11-08 15:05:20|4479.5|4477.5|4480.5|4479.5|4481|4480|4477|4476.5|2877
1636383930000|2021-11-08 15:05:30|4481|4480|4481|4479.5|4481|4480.5|4480.5|4479.5|574
1636383940000|2021-11-08 15:05:40|4480.5|4480.5|4482|4481.5|4482|4481.5|4480.5|4479.5|2002
1636383950000|2021-11-08 15:05:50|4482.5|4482|4485|4483.5|4485|4484.5|4482.5|4481.5|3701
1636383960000|2021-11-08 15:06:00|4484.5|4484|4483|4482.5|4484.5|4484|4482|4481.5|1113
1636383970000|2021-11-08 15:06:10|4483.5|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|1372
1636383980000|2021-11-08 15:06:20|4483|4483|4485.5|4485|4486|4485.5|4483|4482.5|1741
1636383990000|2021-11-08 15:06:30|4485|4484.5|4486|4485|4486|4485|4485|4484|491
1636384000000|2021-11-08 15:06:40|4486.5|4485.5|4487|4486|4487|4486|4486.5|4485|336
1636384010000|2021-11-08 15:06:50|4487.5|4486.5|4486.5|4485.5|4487.5|4486.5|4486|4485.5|2528
1636384020000|2021-11-08 15:07:00|4487|4486|4489.5|4489|4489.5|4489|4487|4485.5|1045
1636384030000|2021-11-08 15:07:10|4489|4488.5|4485|4484|4489|4488.5|4485|4484|11057
1636384040000|2021-11-08 15:07:20|||||||||456
1636384050000|2021-11-08 15:07:30|4485.5|4484.5|4485|4484.5|4486|4485|4485|4484|34738
1636384060000|2021-11-08 15:07:40|4486|4485|4487.5|4486|4487.5|4486.5|4485|4484.5|5331
1636384070000|2021-11-08 15:07:50|4487|4485.5|4487.5|4486.5|4487.5|4487|4486|4485|2795
1636384080000|2021-11-08 15:08:00|4487|4487|4487.5|4486|4487.5|4487|4487|4485.5|1509
1636384090000|2021-11-08 15:08:10|4487|4485|4485.5|4484.5|4487|4485|4485.5|4484.5|786
1636384100000|2021-11-08 15:08:20|4486|4485|4485|4484|4486|4485|4485|4484|862
1636384110000|2021-11-08 15:08:30|4485.5|4484.5|4485.5|4484|4485.5|4484.5|4485.5|4484|0
1636384120000|2021-11-08 15:08:40|4485|4483.5|4485|4483|4485.5|4485|4483|4482.5|1900
1636384130000|2021-11-08 15:08:50|4484.5|4484|4484|4483|4485|4484|4484|4483|210
1636384140000|2021-11-08 15:09:00|4484.5|4483.5|4485|4484.5|4485|4484.5|4484.5|4483.5|290
1636384150000|2021-11-08 15:09:10|4484.5|4484|4485|4484|4485|4484|4484.5|4484|328
1636384160000|2021-11-08 15:09:20|4484.5|4483.5|4489|4487.5|4489|4488|4484.5|4483.5|13954
1636384170000|2021-11-08 15:09:30|4488.5|4488|4488|4486.5|4488.5|4488|4488|4486.5|1285
1636384180000|2021-11-08 15:09:40|4488.5|4487|4488.5|4487.5|4488.5|4487.5|4488.5|4486.5|543
1636384190000|2021-11-08 15:09:50|4489|4488|4490|4489|4490|4489.5|4488.5|4487.5|5325
1636384200000|2021-11-08 15:10:00|4489.5|4489.5|4489.5|4488|4490|4489.5|4489.5|4488|5581
1636384210000|2021-11-08 15:10:10|4490|4488.5|4489.5|4488.5|4490|4489.5|4488|4487.5|3358
1636384220000|2021-11-08 15:10:20|4490|4489|4489.5|4489|4490|4489|4489.5|4488|582
1636384230000|2021-11-08 15:10:30|4489|4488.5|4489|4487.5|4489.5|4488.5|4489|4487|1867
1636384240000|2021-11-08 15:10:40|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489.5|4488|785
1636384250000|2021-11-08 15:10:50|4489|4488|4488.5|4487.5|4489|4488.5|4488.5|4487.5|588
1636384260000|2021-11-08 15:11:00|4488|4487|4488|4487|4488|4487|4488|4487|40003
1636384270000|2021-11-08 15:11:10|4488.5|4487.5|4488.5|4487.5|4489|4488|4488|4487|3332
1636384280000|2021-11-08 15:11:20|4489|4488|4490|4489.5|4490.5|4490|4489|4487.5|18991
1636384290000|2021-11-08 15:11:30|4489.5|4489|4489.5|4488.5|4490|4489.5|4489.5|4488.5|45039
1636384300000|2021-11-08 15:11:40|4490|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|173
1636384310000|2021-11-08 15:11:50|4489|4488|4489.5|4488.5|4489.5|4488.5|4488|4487.5|2925
1636384320000|2021-11-08 15:12:00|4489|4488|4489|4488|4489|4488|4488.5|4487.5|853
1636384330000|2021-11-08 15:12:10|4489.5|4488.5|4489.5|4488|4489.5|4488.5|4489.5|4488|184
1636384340000|2021-11-08 15:12:20|4490|4488.5|4490|4489|4490.5|4489.5|4490|4488|6355
1636384350000|2021-11-08 15:12:30|4489.5|4488.5|4490|4489|4490|4489|4489|4488|2876
1636384360000|2021-11-08 15:12:40|4490.5|4489.5|4492.5|4491|4493.5|4492|4490|4489.5|31808
1636384370000|2021-11-08 15:12:50|4492|4491.5|4494.5|4493.5|4494.5|4493.5|4491.5|4490|703
1636384380000|2021-11-08 15:13:00|4495|4494|4495.5|4494|4497|4495.5|4495|4494|356
1636384390000|2021-11-08 15:13:10|4495|4494.5|4495|4494|4495|4494.5|4495|4494|38
1636384400000|2021-11-08 15:13:20|4494.5|4493|4490|4489.5|4494.5|4493|4490|4489.5|37529
1636384410000|2021-11-08 15:13:30|4489.5|4489|4489.5|4489|4490|4489|4489.5|4489|1862
1636384420000|2021-11-08 15:13:40|4490|4489.5|4490|4489.5|4491|4490|4490|4489.5|13351
1636384430000|2021-11-08 15:13:50|4489.5|4489|4489|4488.5|4490|4489.5|4489|4488|4020
1636384440000|2021-11-08 15:14:00|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4488.5|5081
1636384450000|2021-11-08 15:14:10|4490|4488.5|4491|4489.5|4491.5|4490|4489.5|4488.5|1768
1636384460000|2021-11-08 15:14:20|4490.5|4489|4493|4492|4493|4492|4490.5|4489|2869
1636384470000|2021-11-08 15:14:30|4493.5|4492.5|4493.5|4491.5|4494|4493|4493.5|4491.5|411
1636384480000|2021-11-08 15:14:40|4493|4491|4489.5|4488|4493|4491|4488.5|4487.5|7882
1636384490000|2021-11-08 15:14:50|4489|4487.5|4488.5|4487.5|4489|4487.5|4488.5|4487.5|126
1636384500000|2021-11-08 15:15:00|4489|4488|4490|4489|4490|4489|4489|4487.5|1387
1636384510000|2021-11-08 15:15:10|4489.5|4489.5|4489.5|4489|4490.5|4489.5|4489.5|4488.5|6783
1636384520000|2021-11-08 15:15:20|||||||||558
1636384530000|2021-11-08 15:15:30|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|695
1636384540000|2021-11-08 15:15:40|4490|4489.5|4490|4489|4490.5|4489.5|4489.5|4489|1959
1636384550000|2021-11-08 15:15:50|||||||||221
1636384560000|2021-11-08 15:16:00|4489.5|4488.5|4490|4489|4490|4489|4488.5|4487.5|3960
1636384570000|2021-11-08 15:16:10|||||||||15
1636384580000|2021-11-08 15:16:20|4490.5|4489.5|4490|4489.5|4491|4490|4490|4489|32994
1636384590000|2021-11-08 15:16:30|4489.5|4489|4490|4489|4490.5|4490|4489.5|4489|7586
1636384600000|2021-11-08 15:16:40|4489.5|4489.5|4489|4488|4490|4489.5|4489|4488|4253
1636384610000|2021-11-08 15:16:50|4489.5|4488.5|4490|4489|4490|4489|4489|4488|1753
1636384620000|2021-11-08 15:17:00|4489.5|4489.5|4490|4489|4490|4489.5|4489.5|4489|1830
1636384630000|2021-11-08 15:17:10|||||||||1257
1636384640000|2021-11-08 15:17:20|4490.5|4489.5|4494|4493|4494|4493|4490|4489.5|8497
1636384650000|2021-11-08 15:17:30|4493.5|4492.5|4493.5|4493|4494|4493|4493.5|4492.5|443
1636384660000|2021-11-08 15:17:40|4494|4492.5|4493.5|4492.5|4494|4493|4493|4492.5|702
1636384670000|2021-11-08 15:17:50|4494|4493|4495|4494|4496|4494.5|4494|4492.5|1693
1636384680000|2021-11-08 15:18:00|4494.5||4494.5||4495.5||4494.5||166
1636384690000|2021-11-08 15:18:10|4495|4494.5|4494|4492.5|4495.5|4494.5|4493.5|4492|3494
1636384700000|2021-11-08 15:18:20|4493.5|4492|4491|4490|4493.5|4492|4490.5|4490|588
1636384710000|2021-11-08 15:18:30|4491.5|4490.5|4489|4488|4492|4490.5|4488.5|4488|5215
1636384720000|2021-11-08 15:18:40|4489.5|4488.5|4489|4488|4490.5|4489|4489|4488|1131
1636384730000|2021-11-08 15:18:50|4488.5|4487.5|4488.5|4487.5|4489|4488|4488|4486.5|2078
1636384740000|2021-11-08 15:19:00|4489|4488|4488.5|4487.5|4489.5|4488.5|4488.5|4487.5|1958
1636384750000|2021-11-08 15:19:10|4488||4488.5||4488.5||4488||530
1636384760000|2021-11-08 15:19:20|4488|4487|4488.5|4487|4489|4487.5|4488|4487|477
1636384770000|2021-11-08 15:19:30|4488|4487.5|4488|4487|4489.5|4488|4487.5|4487|410
1636384780000|2021-11-08 15:19:40|4488.5|4486.5|4487.5|4486|4488.5|4487|4487|4486|768
1636384790000|2021-11-08 15:19:50|4487|4486.5|4488|4487|4488.5|4487.5|4487|4486|338
1636384800000|2021-11-08 15:20:00|4487.5|4486.5|4488.5|4487.5|4488.5|4487.5|4487.5|4486.5|777
1636384810000|2021-11-08 15:20:10||4487||4487||4487.5||4487|0
1636384820000|2021-11-08 15:20:20|4488|4486.5|4486.5|4485|4488|4487|4485|4484.5|6218
1636384830000|2021-11-08 15:20:30|4486|4485.5|4486|4485|4486.5|4485.5|4486|4485|100
1636384840000|2021-11-08 15:20:40|4485.5|4484.5|4485|4484.5|4486|4485.5|4485|4484|5201
1636384850000|2021-11-08 15:20:50|4485.5|4484|4486|4485|4486|4485|4484.5|4484|4278
1636384860000|2021-11-08 15:21:00|4485.5||4486||4486||4485.5||130
1636384870000|2021-11-08 15:21:10|4486.5|4485.5|4487|4485.5|4487.5|4486.5|4486.5|4485.5|975
1636384880000|2021-11-08 15:21:20|||||||||136
1636384890000|2021-11-08 15:21:30|4486.5|4485|4485.5|4484.5|4487|4485|4485.5|4484.5|858
1636384900000|2021-11-08 15:21:40|4486|4485|4487|4486|4487.5|4486.5|4486|4485|12456
1636384910000|2021-11-08 15:21:50|4486.5|4485.5|4486|4485.5|4487|4486|4486|4485|2666
1636384920000|2021-11-08 15:22:00|4485.5|4485|4486.5|4485|4488.5|4487.5|4485.5|4484.5|9519
1636384930000|2021-11-08 15:22:10|4486|4484.5|4485|4484|4486|4484.5|4484.5|4483.5|3942
1636384940000|2021-11-08 15:22:20|4485.5|4484.5|4484.5|4483.5|4486|4484.5|4482.5|4482|5260
1636384960000|2021-11-08 15:22:40|4484|4483|4483.5|4482.5|4484.5|4483.5|4483|4482|5258
1636384970000|2021-11-08 15:22:50|4484|4483|4481.5|4481|4484|4483|4481.5|4481|7462
1636384980000|2021-11-08 15:23:00|4481|4480.5|4481|4480|4481.5|4481|4480.5|4480|1116
1636384990000|2021-11-08 15:23:10|4481.5|4480.5|4479.5|4478.5|4482|4481|4478.5|4478|8738
1636385000000|2021-11-08 15:23:20|4480|4478|4480|4478.5|4480|4478.5|4479.5|4478|938
1636385010000|2021-11-08 15:23:30|4479.5|4479|4481|4480|4481|4480|4479|4478.5|5570
1636385020000|2021-11-08 15:23:40|4481.5|4480.5|4481|4480|4482.5|4481|4481|4480|2303
1636385030000|2021-11-08 15:23:50|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4480|4479.5|2320
1636385040000|2021-11-08 15:24:00|4481|4480|4480.5|4479.5|4481|4480.5|4480|4478.5|3476
1636385050000|2021-11-08 15:24:10|4481|4480|4480|4478.5|4481|4480|4479.5|4478|2449
1636385060000|2021-11-08 15:24:20|4480.5|4479|4480|4479|4480.5|4479|4479.5|4478.5|125
1636385070000|2021-11-08 15:24:30|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|796
1636385080000|2021-11-08 15:24:40|||||||||115
1636385090000|2021-11-08 15:24:50|4480|4479|4477|4476.5|4480|4479.5|4477|4476.5|6158
1636385100000|2021-11-08 15:25:00|4478|4477|4476|4475|4479.5|4478.5|4475.5|4474|12906
1636385110000|2021-11-08 15:25:10|4476.5|4475.5|4476|4475|4477|4476|4476|4475|4865
1636385120000|2021-11-08 15:25:20|||||||||1005
1636385130000|2021-11-08 15:25:30|4476.5|4475.5|4477|4475.5|4479.5|4477.5|4476.5|4475|11086
1636385140000|2021-11-08 15:25:40|4476.5|4475|4476.5|4475.5|4477|4475.5|4476|4475|739
1636385150000|2021-11-08 15:25:50|4477|4476|4479|4477.5|4479|4478|4477|4476|3676
1636385160000|2021-11-08 15:26:00|4478.5|4478|4479|4478|4479|4478|4478.5|4477.5|331
1636385170000|2021-11-08 15:26:10|4479.5|4478.5|4479|4478|4479.5|4479|4479|4478|1900
1636385180000|2021-11-08 15:26:20|4478.5|4477.5|4479|4478|4479|4478|4478.5|4477.5|1564
1636385190000|2021-11-08 15:26:30|4479.5|4478.5|4479.5|4478.5|4479.5|4479|4479|4478|1272
1636385200000|2021-11-08 15:26:40|4480|4479|4481.5|4480.5|4481.5|4480.5|4480|4478.5|1775
1636385210000|2021-11-08 15:26:50|4481|4480|4481|4480.5|4481|4480.5|4480|4479.5|1562
1636385220000|2021-11-08 15:27:00|4481.5|4480|4481.5|4481|4481.5|4481|4481.5|4480|806
1636385230000|2021-11-08 15:27:10|4482|4481.5|4483.5|4483|4484|4483|4482|4481|819
1636385240000|2021-11-08 15:27:20|4484|4483.5|4485|4483.5|4485|4484|4484|4483|1131
1636385250000|2021-11-08 15:27:30|4485.5|4484|4486|4485|4486|4485|4485.5|4483.5|241
1636385260000|2021-11-08 15:27:40|4486.5|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485|487
1636385270000|2021-11-08 15:27:50|4487|4486|4487|4486|4487|4486|4486.5|4485.5|580
1636385280000|2021-11-08 15:28:00|4486.5|4485.5|4488|4486.5|4488|4486.5|4486|4485.5|1907
1636385290000|2021-11-08 15:28:10|4487.5||4487.5||4487.5||4487.5||120
1636385310000|2021-11-08 15:28:30|4487|4487|4487.5|4486.5|4487.5|4487|4486|4485|5227
1636385320000|2021-11-08 15:28:40|4488|4487|4487.5|4486.5|4489|4487.5|4487.5|4486.5|1371
1636385330000|2021-11-08 15:28:50|4487|4486|4486.5|4485|4487|4486|4485.5|4485|1929
1636385340000|2021-11-08 15:29:00|4487|4485.5|4487|4485.5|4487|4486.5|4486.5|4485.5|339
1636385350000|2021-11-08 15:29:10||4486||4486.5||4486.5||4486|382
1636385360000|2021-11-08 15:29:20||4486||4486||4486.5||4486|0
1636385370000|2021-11-08 15:29:30|4487.5|4486.5|4488.5|4487.5|4488.5|4487.5|4487|4486.5|2136
1636385380000|2021-11-08 15:29:40|4488|4487|4487|4486|4488|4487|4487|4485|1621
1636385390000|2021-11-08 15:29:50|4486.5|4485|4485|4483.5|4486.5|4485|4485|4483.5|59
1636385400000|2021-11-08 15:30:00|4485.5|4484|4484|4482.5|4485.5|4484.5|4484|4482|1058
1636385410000|2021-11-08 15:30:10|4483.5||4484||4484||4483.5||429
1636385420000|2021-11-08 15:30:20|4484.5|4483|4488|4486.5|4488|4486.5|4484|4482.5|6124
1636385430000|2021-11-08 15:30:30|4488.5|4486|4487.5|4486.5|4488.5|4486.5|4487.5|4486|0
1636385440000|2021-11-08 15:30:40|4487|4486|4486.5|4485.5|4487.5|4486.5|4486|4485|1218
1636385450000|2021-11-08 15:30:50|4487.5|4486|4487|4486|4487.5|4486|4487|4486|60
1636385460000|2021-11-08 15:31:00|4487.5|4486.5|4488.5|4487|4488.5|4487|4487.5|4486.5|571
1636385470000|2021-11-08 15:31:10|4488|4486.5|4487.5|4486|4488|4486.5|4486.5|4485|1040
1636385490000|2021-11-08 15:31:30|4487|4487|4485.5|4484.5|4487|4487|4485|4484.5|1393
1636385500000|2021-11-08 15:31:40|4485|4483.5|4485.5|4484|4485.5|4485|4484.5|4483.5|854
1636385510000|2021-11-08 15:31:50|4485|4484.5|4485.5|4484.5|4485.5|4485|4485|4483.5|0
1636385520000|2021-11-08 15:32:00|4485|4484|4484|4483.5|4485.5|4484|4484|4482|2297
1636385530000|2021-11-08 15:32:10|4483.5|4483|4483|4482|4484|4483|4482.5|4482|1105
1636385540000|2021-11-08 15:32:20|4483.5|4482.5|4484.5|4483|4484.5|4483.5|4483.5|4482|336
1636385550000|2021-11-08 15:32:30|4484|4483.5|4484.5|4483.5|4486|4485.5|4484|4483|7639
1636385560000|2021-11-08 15:32:40|4485|4484|4483.5|4481.5|4485.5|4484.5|4483|4481.5|3834
1636385570000|2021-11-08 15:32:50|4483|4481|4482|4481|4483|4481.5|4482|4480.5|679
1636385580000|2021-11-08 15:33:00|4481.5|4480.5|4481.5|4480|4482|4481|4480.5|4480|1093
1636385590000|2021-11-08 15:33:10|4482|4480.5|4482|4481|4482|4481.5|4481.5|4480|656
1636385600000|2021-11-08 15:33:20|4482.5|4481.5|4483|4481.5|4483|4482|4482|4480.5|2060
1636385610000|2021-11-08 15:33:30|4482.5|4482|4483|4482|4483|4482|4482.5|4481.5|904
1636385620000|2021-11-08 15:33:40|4483.5|4482.5|4484.5|4483|4484.5|4483.5|4483.5|4482.5|939
1636385630000|2021-11-08 15:33:50||4483.5||4483.5||4483.5||4483.5|144
1636385640000|2021-11-08 15:34:00||4484||4483.5||4484||4483.5|125
1636385650000|2021-11-08 15:34:10|4485|4484|4486|4484.5|4486|4485|4485|4484|485
1636385660000|2021-11-08 15:34:20|4485.5|4485|4486|4485|4486|4485|4485.5|4484.5|0
1636385670000|2021-11-08 15:34:30|4485.5|4484.5|4485.5|4484|4486|4485|4485|4484|1612
1636385690000|2021-11-08 15:34:50||4484.5||4484.5||4484.5||4484|1
1636385700000|2021-11-08 15:35:00|4485|4485|4487|4486|4487.5|4486|4484.5|4484|3346
1636385710000|2021-11-08 15:35:10|4487.5|4486.5|4487|4486|4487.5|4487|4486.5|4486|370
1636385720000|2021-11-08 15:35:20|4487.5|4486.5|4489.5|4488|4489.5|4489|4486.5|4485.5|3434
1636385730000|2021-11-08 15:35:30|4489|4487.5|4488.5|4487|4489|4487.5|4487.5|4486.5|981
1636385740000|2021-11-08 15:35:40|4488|4486.5|4488|4487|4488.5|4487.5|4487|4486.5|1018
1636385750000|2021-11-08 15:35:50|4487.5|4487.5|4488.5|4487.5|4488.5|4488|4487.5|4487|1924
1636385760000|2021-11-08 15:36:00|4489.5|4488|4490|4489|4490|4489|4488.5|4487|647
1636385770000|2021-11-08 15:36:10|4489.5|4488.5|4489|4488|4490.5|4489.5|4489|4488|15100
1636385780000|2021-11-08 15:36:20|4488.5|4488.5|4489|4488|4489|4488.5|4488.5|4488|900
1636385790000|2021-11-08 15:36:30||4488.5||4488||4488.5||4488|140
1636385810000|2021-11-08 15:36:50|4488.5|4488.5|4488|4487|4489|4488.5|4488|4487|1179
1636385820000|2021-11-08 15:37:00|4488.5|4487.5|4489|4488|4489|4488|4488.5|4487.5|1633
1636385830000|2021-11-08 15:37:10||4488.5||4488.5||4488.5||4488|140
1636385840000|2021-11-08 15:37:20|4489.5|4489|4490|4489.5|4490.5|4489.5|4489.5|4489|16928
1636385850000|2021-11-08 15:37:30|4490.5|4489|4490|4489|4490.5|4489|4489.5|4489|4507
1636385860000|2021-11-08 15:37:40|4489.5|4489.5|4490|4489|4490|4489.5|4489|4488.5|3381
1636385870000|2021-11-08 15:37:50|4489.5|4489.5|4489.5|4488.5|4490|4489.5|4489.5|4488.5|447
1636385880000|2021-11-08 15:38:00|4489||4489.5||4489.5||4489||434
1636385890000|2021-11-08 15:38:10|4489||4489||4489.5||4489||505
1636385900000|2021-11-08 15:38:20|4489.5||4489.5||4489.5||4489.5||181
1636385910000|2021-11-08 15:38:30||4489||4488.5||4489||4488.5|7
1636385920000|2021-11-08 15:38:40|4489|4489|4489|4488.5|4489.5|4489|4489|4488.5|177
1636385930000|2021-11-08 15:38:50|4489.5|4488|4489|4488|4489.5|4488|4488.5|4488|390
1636385940000|2021-11-08 15:39:00||4488.5||4488||4488.5||4488|504
1636385950000|2021-11-08 15:39:10|4488.5|4487.5|4489|4488|4489|4488|4488|4487.5|1042
1636385960000|2021-11-08 15:39:20|4489.5|4488.5|4490|4489.5|4490.5|4490|4489.5|4488.5|16028
1636385970000|2021-11-08 15:39:30|4489.5|4489|4487.5|4487|4490|4489|4487.5|4486.5|3789
1636385980000|2021-11-08 15:39:40|4487|4486.5|4487.5|4486.5|4488|4487|4487|4486.5|603
1636385990000|2021-11-08 15:39:50|4488|4487|4490|4489|4490|4489.5|4487.5|4487|1369
1636386000000|2021-11-08 15:40:00|4490.5|4489.5|4493.5|4492|4494|4492.5|4490|4489|14732
1636386010000|2021-11-08 15:40:10|4494|4492.5|4494|4493|4494.5|4493.5|4493.5|4492.5|206
1636386020000|2021-11-08 15:40:20|4494.5|4492.5|4493.5|4492.5|4494.5|4493|4493|4492|2344
1636386030000|2021-11-08 15:40:30|4493|4492|4492.5|4491|4493|4492|4492|4490.5|1120
1636386040000|2021-11-08 15:40:40|4492|4490.5|4490.5|4489.5|4492|4491|4489.5|4489|1955
1636386050000|2021-11-08 15:40:50|4491|4490|4490.5|4490|4491|4490|4490.5|4489|0
1636386060000|2021-11-08 15:41:00|4490|4489.5|4490.5|4489.5|4490.5|4490|4490|4489|787
1636386070000|2021-11-08 15:41:10|4490|4489|4490|4489|4490.5|4489.5|4490|4489|828
1636386080000|2021-11-08 15:41:20|4490.5|4489.5|4490|4489|4490.5|4489.5|4490|4489|274
1636386090000|2021-11-08 15:41:30|4489.5|4488.5|4489|4487.5|4489.5|4488.5|4488.5|4487|1146
1636386100000|2021-11-08 15:41:40|4488.5|4487|4488.5|4487|4488.5|4487|4488|4486.5|88
1636386110000|2021-11-08 15:41:50|4488|4487.5|4488|4487|4488|4487.5|4487.5|4486|113
1636386120000|2021-11-08 15:42:00|4487.5|4486.5|4487|4486|4488|4486.5|4487|4485.5|147
1636386130000|2021-11-08 15:42:10|4487.5|4486.5|4487.5|4486|4487.5|4486.5|4487|4485.5|562
1636386140000|2021-11-08 15:42:20|4487|4485.5|4487|4486|4487|4486|4486.5|4485|354
1636386150000|2021-11-08 15:42:30|4487.5|4486.5|4489.5|4488|4490|4489|4487.5|4486.5|1797
1636386160000|2021-11-08 15:42:40||4488.5||4488||4488.5||4488|0
1636386170000|2021-11-08 15:42:50|4489|4488.5|4489|4488|4489.5|4488.5|4489|4488|69
1636386180000|2021-11-08 15:43:00||4488.5||4488||4488.5||4488|566
1636386190000|2021-11-08 15:43:10|4488.5|4488.5|4488.5|4487|4489|4488.5|4488|4487|2357
1636386200000|2021-11-08 15:43:20|4488|4487.5|4488|4487|4488.5|4487.5|4487.5|4486.5|1175
1636386210000|2021-11-08 15:43:30|4488.5|4487.5|4490|4489|4490|4489|4488.5|4487.5|1400
1636386220000|2021-11-08 15:43:40|4489.5|4488.5|4490.5|4489.5|4491|4490.5|4489.5|4488.5|1602
1636386230000|2021-11-08 15:43:50|4491|4490|4490.5|4489.5|4491.5|4490.5|4490.5|4489.5|1686
1636386240000|2021-11-08 15:44:00|4489.5|4489|4490.5|4489.5|4490.5|4489.5|4489|4488|1460
1636386250000|2021-11-08 15:44:10|4491.5|4490|4489|4487.5|4491.5|4490|4489|4487|915
1636386260000|2021-11-08 15:44:20||4488||4488||4488||4488|55
1636386270000|2021-11-08 15:44:30|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|194
1636386280000|2021-11-08 15:44:40|||||||||92
1636386290000|2021-11-08 15:44:50|4490|4489|4490.5|4489.5|4491.5|4490.5|4490|4489|1985
1636386300000|2021-11-08 15:45:00|4490|4489|4490.5|4489.5|4490.5|4490|4490|4489|1059
1636386310000|2021-11-08 15:45:10|4490|4490|4490.5|4489.5|4490.5|4490|4490|4489.5|616
1636386320000|2021-11-08 15:45:20|4490||4490.5||4490.5||4490||537
1636386330000|2021-11-08 15:45:30|4491.5|4490|4491|4489.5|4491.5|4490.5|4490.5|4489.5|672
1636386340000|2021-11-08 15:45:40|4490.5|4489|4490|4489.5|4490.5|4490|4489.5|4489|1024
1636386350000|2021-11-08 15:45:50|4490.5|4490|4489.5|4489|4490.5|4490|4489.5|4489|1211
1636386360000|2021-11-08 15:46:00|4490.5||4490.5||4490.5||4490.5||834
1636386370000|2021-11-08 15:46:10|4491|4489.5|4490.5|4489|4491|4490|4490|4489|733
1636386390000|2021-11-08 15:46:30||4489.5||4489||4490||4489|120
1636386400000|2021-11-08 15:46:40|4491|4489.5|4490.5|4489.5|4491|4490|4490|4489|680
1636386410000|2021-11-08 15:46:50|4490|4489|4490.5|4489.5|4490.5|4489.5|4489.5|4489|216
1636386420000|2021-11-08 15:47:00|4490|4489|4490|4489|4490.5|4489|4490|4489|50
1636386430000|2021-11-08 15:47:10|4490.5|4489.5|4490.5|4489.5|4491|4489.5|4490.5|4489|447
1636386440000|2021-11-08 15:47:20|4491|4489|4491|4489.5|4491|4489.5|4490.5|4489|517
1636386450000|2021-11-08 15:47:30|4490.5|4490|4490.5|4489.5|4490.5|4490|4490|4489|2152
1636386460000|2021-11-08 15:47:40|4490||4490||4490||4490||0
1636386470000|2021-11-08 15:47:50|4490.5|4489|4490|4489|4490.5|4489.5|4490|4489|217
1636386480000|2021-11-08 15:48:00||4489.5||4489.5||4489.5||4489|442
1636386490000|2021-11-08 15:48:10|4489.5|4489|4489.5|4488.5|4490|4489|4489|4488.5|21349
1636386500000|2021-11-08 15:48:20|4489||4489||4489||4489||394
1636386510000|2021-11-08 15:48:30|4488.5|4488|4488.5|4487.5|4489|4488|4488|4487|775
1636386520000|2021-11-08 15:48:40|4489|4488|4489|4487.5|4489|4488|4489|4487.5|324
1636386530000|2021-11-08 15:48:50|4488.5||4488||4489||4488||0
1636386540000|2021-11-08 15:49:00|||||||||56
1636386550000|2021-11-08 15:49:10|4488.5|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4487.5|407
1636386560000|2021-11-08 15:49:20|4489||4489.5||4489.5||4489||408
1636386570000|2021-11-08 15:49:30|4490|4489|4490.5|4489|4490.5|4489|4490|4488.5|795
1636386580000|2021-11-08 15:49:40|||||||||103
1636386590000|2021-11-08 15:49:50|4490|4489.5|4490|4489|4490.5|4489.5|4489.5|4489|1336
1636386600000|2021-11-08 15:50:00|4489.5|4488.5|4490.5|4489.5|4490.5|4490|4489|4487.5|1468
1636386610000|2021-11-08 15:50:10|4490|4490|4491|4490|4491|4490|4490|4489.5|902
1636386620000|2021-11-08 15:50:20|4490.5|4489.5|4490.5|4489.5|4492|4490.5|4490.5|4489.5|5725
1636386630000|2021-11-08 15:50:30|4491|4490.5|4489.5|4489|4491|4490.5|4489.5|4488.5|733
1636386640000|2021-11-08 15:50:40||4488.5||4488.5||4488.5||4488.5|11
1636386650000|2021-11-08 15:50:50|4490|4489|4490.5|4489|4490.5|4489.5|4490|4488.5|761
1636386660000|2021-11-08 15:51:00||4489.5||4489.5||4489.5||4489|221
1636386670000|2021-11-08 15:51:10|4490|4489|4490.5|4489|4490.5|4489|4489.5|4489|317
1636386680000|2021-11-08 15:51:20|4490|4489.5|4490.5|4489.5|4490.5|4489.5|4489.5|4489|851
1636386690000|2021-11-08 15:51:30|4490|4490|4490.5|4489|4490.5|4490|4489.5|4489|2801
1636386700000|2021-11-08 15:51:40|4490||4490||4490||4490||57
1636386710000|2021-11-08 15:51:50|4490.5|4489.5|4491|4489.5|4491.5|4491|4490.5|4489.5|2949
1636386720000|2021-11-08 15:52:00|4490.5||4490.5||4490.5||4490.5||0
1636386730000|2021-11-08 15:52:10|4490|4489|4489|4488.5|4490|4489|4489|4488.5|781
1636386740000|2021-11-08 15:52:20|4488.5|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4488|404
1636386750000|2021-11-08 15:52:30|4490|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|318
1636386760000|2021-11-08 15:52:40|4490|4489|4490|4489|4490|4489.5|4489.5|4488.5|737
1636386770000|2021-11-08 15:52:50|4489.5|4489.5|4491|4489.5|4491|4490|4489.5|4489|2030
1636386780000|2021-11-08 15:53:00|4490.5|4489|4489.5|4488.5|4490.5|4489.5|4489|4488.5|537
1636386790000|2021-11-08 15:53:10|4489||4489.5||4489.5||4489||0
1636386800000|2021-11-08 15:53:20|4489||4489||4489.5||4489||0
1636386810000|2021-11-08 15:53:30|4488.5|4488|4489|4488|4489|4488|4488.5|4488|491
1636386820000|2021-11-08 15:53:40|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489|4488|1846
1636386830000|2021-11-08 15:53:50|4489|4489|4489.5|4489|4489.5|4489|4489|4488.5|1903
1636386840000|2021-11-08 15:54:00|4490|4489.5|4491|4489.5|4491.5|4490.5|4490|4489.5|19808
1636386850000|2021-11-08 15:54:10|4491.5|4490|4490.5|4489.5|4491.5|4491|4490.5|4489.5|8792
1636386860000|2021-11-08 15:54:20|||||||||465
1636386870000|2021-11-08 15:54:30|4491|4490|4490.5|4489.5|4491.5|4491|4490|4489.5|4509
1636386880000|2021-11-08 15:54:40|4491|4490|4490.5|4489.5|4491.5|4490.5|4490.5|4489.5|6729
1636386890000|2021-11-08 15:54:50|4491|4490|4490.5|4489.5|4491|4490|4490.5|4489.5|1156
1636386900000|2021-11-08 15:55:00|4490|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|990
1636386910000|2021-11-08 15:55:10|4490|4489|4491|4490|4491|4490|4490|4489|2455
1636386920000|2021-11-08 15:55:20|4491.5|4490.5|4492.5|4491.5|4492.5|4491.5|4491.5|4490.5|1228
1636386930000|2021-11-08 15:55:30|4493|4492|4494.5|4493.5|4494.5|4493.5|4493|4492|1362
1636386940000|2021-11-08 15:55:40||4494||4493.5||4494||4493.5|513
1636386970000|2021-11-08 15:56:10|4495|4494|4495.5|4494.5|4495.5|4495|4495|4493.5|1881
1636386980000|2021-11-08 15:56:20||4495||4494.5||4495||4494.5|1264
1636386990000|2021-11-08 15:56:30||4495||4495||4495||4494.5|29
1636387000000|2021-11-08 15:56:40|4496|4495.5|4496|4494.5|4496|4495.5|4495.5|4494.5|932
1636387010000|2021-11-08 15:56:50|4495.5||4495.5||4495.5||4495.5||680
1636387020000|2021-11-08 15:57:00|||||||||170
1636387030000|2021-11-08 15:57:10||4495||4494.5||4495||4494.5|779
1636387040000|2021-11-08 15:57:20||4495||4494.5||4495||4494.5|150
1636387050000|2021-11-08 15:57:30|4496|4495|4497|4496|4498|4497.5|4496|4494.5|2597
1636387060000|2021-11-08 15:57:40|4496.5|4495.5|4496|4495|4497|4496|4495.5|4495|1957
1636387070000|2021-11-08 15:57:50|4495.5|4494.5|4495.5|4494.5|4496|4495|4495|4494.5|730
1636387080000|2021-11-08 15:58:00|4496|4495|4495|4494|4496|4495|4494.5|4494|595
1636387090000|2021-11-08 15:58:10|4494.5||4494.5||4494.5||4494.5||0
1636387100000|2021-11-08 15:58:20|4494|4493.5|4494|4493|4494.5|4493.5|4494|4492.5|695
1636387110000|2021-11-08 15:58:30|||||||||122
1636387120000|2021-11-08 15:58:40|4493.5|4492.5|4493.5|4493|4494|4493|4493.5|4492.5|1
1636387130000|2021-11-08 15:58:50|4493|4492.5|4492.5|4491.5|4493.5|4492.5|4492.5|4491.5|593
1636387140000|2021-11-08 15:59:00|4492|4491|4492.5|4491|4492.5|4491.5|4492|4491|534
1636387150000|2021-11-08 15:59:10|4491.5|4491.5|4492.5|4491.5|4492.5|4492|4491.5|4491.5|1137
1636387160000|2021-11-08 15:59:20|4492|4492|4492|4491|4492|4492|4492|4491|60
1636387170000|2021-11-08 15:59:30|4491.5||4492||4492||4491.5||0
1636387180000|2021-11-08 15:59:40|4492.5|4491.5|4492|4491|4492.5|4492|4492|4491|1013
1636387190000|2021-11-08 15:59:50|4491.5|4490.5|4489.5|4488|4492|4490.5|4489|4488|1818
1636387200000|2021-11-08 16:00:00|4489|4488.5|4487|4486|4489|4488.5|4487|4486|498
1636387210000|2021-11-08 16:00:10|4487.5|4486.5|4487.5|4487|4488.5|4487.5|4487.5|4486.5|983
1636387220000|2021-11-08 16:00:20||4486.5||4487||4487||4486|12
1636387230000|2021-11-08 16:00:30|4488|4487.5|4488|4487|4488|4487.5|4488|4487|648
1636387240000|2021-11-08 16:00:40|4488.5|4487.5|4488|4487|4488.5|4488|4488|4487|992
1636387250000|2021-11-08 16:00:50|4488.5|4487.5|4488.5|4487|4488.5|4487.5|4488.5|4487|349
1636387260000|2021-11-08 16:01:00|4489|4487.5|4489|4488|4489|4488.5|4489|4487|4661
1636387270000|2021-11-08 16:01:10|4488.5|4487.5|4488|4487|4488.5|4487.5|4487.5|4487|1251
1636387280000|2021-11-08 16:01:20|4488.5|4487.5|4489|4488.5|4489|4488.5|4488.5|4487.5|1920
1636387290000|2021-11-08 16:01:30|||||||||16
1636387310000|2021-11-08 16:01:50|||||||||160
1636387320000|2021-11-08 16:02:00|4488.5|4488|4488.5|4488|4489|4488|4488.5|4488|1087
1636387330000|2021-11-08 16:02:10|4489|4488.5|4490|4489|4490|4489|4489|4488.5|1265
1636387350000|2021-11-08 16:02:30||4489.5||4489||4489.5||4489|501
1636387360000|2021-11-08 16:02:40|||||||||325
1636387380000|2021-11-08 16:03:00|4489.5|4489.5|4490|4489|4490|4489.5|4489.5|4489|9356
1636387390000|2021-11-08 16:03:10||4489.5||4489.5||4489.5||4489|570
1636387400000|2021-11-08 16:03:20|||||||||277
1636387410000|2021-11-08 16:03:30|4489.5|4489|4489|4488|4490|4489.5|4489|4488|3547
1636387420000|2021-11-08 16:03:40||4488.5||4488.5||4488.5||4488.5|0
1636387430000|2021-11-08 16:03:50|4489.5|4488|4490|4489|4490|4489|4489.5|4488|2632
1636387440000|2021-11-08 16:04:00||4489.5||4489.5||4489.5||4489|335
1636387450000|2021-11-08 16:04:10|4489.5|4489|4490|4489|4490|4489.5|4489.5|4489|4942
1636387470000|2021-11-08 16:04:30|4490.5|4489.5|4489.5|4489|4490.5|4490|4489.5|4489|10270
1636387480000|2021-11-08 16:04:40|4490|4489.5|4489.5|4488.5|4490|4489.5|4489.5|4488.5|2635
1636387500000|2021-11-08 16:05:00|4489|4488|4488.5|4487.5|4489|4488.5|4488|4487|3020
1636387510000|2021-11-08 16:05:10||4488||4487.5||4488||4487.5|3068
1636387520000|2021-11-08 16:05:20|||||||||15
1636387530000|2021-11-08 16:05:30|||||||||112
1636387540000|2021-11-08 16:05:40|4488|4488|4490|4489.5|4490|4489.5|4488|4487.5|5183
1636387550000|2021-11-08 16:05:50|4489.5|4489|4490|4489|4490|4489.5|4489.5|4489|1293
1636387560000|2021-11-08 16:06:00|4489.5|4489.5|4490|4489|4490|4489.5|4489.5|4489|407
1636387570000|2021-11-08 16:06:10|4489.5|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|344
1636387580000|2021-11-08 16:06:20|4489|4488.5|4488.5|4488|4489.5|4489|4488.5|4488|1289
1636387590000|2021-11-08 16:06:30|||||||||200
1636387600000|2021-11-08 16:06:40|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|1127
1636387620000|2021-11-08 16:07:00|4488.5|4488|4488.5|4488|4489|4488.5|4488.5|4488|259
1636387630000|2021-11-08 16:07:10||4487.5||4487.5||4487.5||4487.5|349
1636387640000|2021-11-08 16:07:20|4489|4488|4488.5|4487.5|4489|4488|4488.5|4487.5|931
1636387650000|2021-11-08 16:07:30|||||||||16
1636387660000|2021-11-08 16:07:40|4488||4488||4488.5||4488||783
1636387670000|2021-11-08 16:07:50|4488.5||4488.5||4488.5||4488.5||685
1636387680000|2021-11-08 16:08:00|4488|4487|4486|4485|4488|4487|4486|4484.5|2597
1636387690000|2021-11-08 16:08:10|4486.5|4485.5|4485|4484|4486.5|4485.5|4485|4484|560
1636387700000|2021-11-08 16:08:20|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483|1058
1636387710000|2021-11-08 16:08:30|4484|4483|4484|4483|4484.5|4483|4484|4482.5|1093
1636387720000|2021-11-08 16:08:40|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484.5|4483|249
1636387730000|2021-11-08 16:08:50|4484|4483|4483.5|4482.5|4484|4483.5|4483|4482.5|688
1636387740000|2021-11-08 16:09:00|4483|4482|4482|4481|4483|4482|4482|4481|38
1636387750000|2021-11-08 16:09:10|4481.5|4480.5|4481|4479.5|4481.5|4480.5|4481|4479.5|14
1636387760000|2021-11-08 16:09:20|4480.5|4479|4479.5|4478.5|4480.5|4479|4479.5|4478|0
1636387770000|2021-11-08 16:09:30|4479||4479||4479||4479||153
1636387780000|2021-11-08 16:09:40|4478.5|4478|4478.5|4477|4478.5|4478|4478.5|4477|636
1636387790000|2021-11-08 16:09:50|4478|4476.5|4477.5|4477|4478|4477|4477.5|4476.5|442
1636387800000|2021-11-08 16:10:00|4478|4477.5|4480.5|4479.5|4481.5|4480.5|4478|4477|7468
1636387810000|2021-11-08 16:10:10|4481|4480|4480.5|4480|4481|4480|4480.5|4480|416
1636387820000|2021-11-08 16:10:20|4480|4479.5|4480|4479|4480|4479.5|4480|4479|671
1636387830000|2021-11-08 16:10:30|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479|4478.5|4134
1636387840000|2021-11-08 16:10:40|4479|4478|4478|4477|4479.5|4478|4478|4477|3761
1636387850000|2021-11-08 16:10:50||4477.5||4477||4477.5||4477|369
1636387860000|2021-11-08 16:11:00||4477.5||4477||4477.5||4477|1187
1636387870000|2021-11-08 16:11:10|4477.5|4477.5|4477|4476.5|4478.5|4478|4477|4476.5|4596
1636387880000|2021-11-08 16:11:20|4477.5|4477|4477.5|4477|4478|4477.5|4477.5|4476.5|1820
1636387890000|2021-11-08 16:11:30|4477|4476.5|4476.5|4476|4477.5|4476.5|4476.5|4476|507
1636387900000|2021-11-08 16:11:40|4476|4475.5|4476.5|4475|4476.5|4475.5|4476|4475|2197
1636387910000|2021-11-08 16:11:50|4476|4474|4475|4474|4476|4474|4474.5|4474|200
1636387920000|2021-11-08 16:12:00|4475.5|4473.5|4474.5|4473.5|4475.5|4474|4474.5|4473.5|1656
1636387930000|2021-11-08 16:12:10|4474|4473|4473.5|4472.5|4474|4473.5|4473.5|4472.5|257
1636387940000|2021-11-08 16:12:20|4474|4472|4472.5|4471.5|4474|4472|4472.5|4471|572
1636387950000|2021-11-08 16:12:30|4472|4471|4472.5|4471.5|4472.5|4471.5|4472|4470.5|1173
1636387960000|2021-11-08 16:12:40|4473|4472|4473|4472|4473|4472|4473|4471.5|771
1636387970000|2021-11-08 16:12:50||4472.5||4472||4472.5||4472|513
1636387980000|2021-11-08 16:13:00|4472.5|4471.5|4470.5|4469.5|4472.5|4471.5|4470.5|4469.5|3170
1636387990000|2021-11-08 16:13:10||4469||4469.5||4469.5||4469|0
1636388000000|2021-11-08 16:13:20|4471|4470|4471|4470|4471|4470.5|4471|4470|1269
1636388010000|2021-11-08 16:13:30|4470.5|4469.5|4470|4469|4471|4469.5|4470|4469|537
1636388020000|2021-11-08 16:13:40||4468.5||4469||4469||4468.5|0
1636388030000|2021-11-08 16:13:50|4469.5|4468.5|4469|4468|4469.5|4468.5|4469|4467.5|793
1636388040000|2021-11-08 16:14:00|4468.5|4467.5|4468.5|4468|4468.5|4468|4468|4467|1205
1636388050000|2021-11-08 16:14:10|4469|4468.5|4470.5|4470|4470.5|4470|4468.5|4468|3479
1636388060000|2021-11-08 16:14:20|4470|4469.5|4469.5|4468.5|4470|4469.5|4469.5|4468.5|741
1636388070000|2021-11-08 16:14:30|4469|4468|4468.5|4467.5|4469.5|4468|4468|4467|778
1636388080000|2021-11-08 16:14:40|4468|4468|4468.5|4467.5|4468.5|4468|4468|4467.5|1594
1636388090000|2021-11-08 16:14:50|4469|4468|4467.5|4466.5|4469|4468.5|4467.5|4466.5|2826
1636388100000|2021-11-08 16:15:00|4468|4467|4468|4467|4468|4467|4467|4466|1399
1636388110000|2021-11-08 16:15:10|4468.5|4467.5|4469|4468|4469|4468.5|4468|4467.5|1388
1636388120000|2021-11-08 16:15:20|4468.5|4468.5|4469.5|4468.5|4470|4468.5|4468.5|4467.5|1194
1636388140000|2021-11-08 16:15:40|4470|4469|4470|4469|4470|4469|4470|4468.5|719
1636388150000|2021-11-08 16:15:50|4469.5|4468.5|4469.5|4468.5|4470|4469|4469.5|4468.5|683
1636388160000|2021-11-08 16:16:00|4469|4468|4469|4468|4469|4468|4468.5|4468|427
1636388170000|2021-11-08 16:16:10|4468.5|4467.5|4468|4467|4468.5|4467.5|4468|4467|267
1636388180000|2021-11-08 16:16:20|4468.5|4467.5|4468|4467|4468.5|4467.5|4468|4467|694
1636388190000|2021-11-08 16:16:30||4467.5||4467||4467.5||4467|1200
1636388200000|2021-11-08 16:16:40|4467.5|4466.5|4466.5|4465.5|4467.5|4466.5|4466.5|4465.5|1044
1636388210000|2021-11-08 16:16:50|4467|4466|4467|4466.5|4467.5|4467|4467|4466|1820
1636388220000|2021-11-08 16:17:00||4466||4465.5||4466||4465.5|19
1636388230000|2021-11-08 16:17:10|4466.5||4466.5||4466.5||4466.5||0
1636388240000|2021-11-08 16:17:20|4466|4465|4466|4465|4466.5|4465.5|4465.5|4465|1567
1636388250000|2021-11-08 16:17:30|4465.5|4464.5|4465|4464|4465.5|4464.5|4464.5|4464|158
1636388260000|2021-11-08 16:17:40|4465.5|4464.5|4467|4466.5|4467|4466.5|4465|4464|2440
1636388270000|2021-11-08 16:17:50|4467.5|4467|4469|4468|4469.5|4469|4467.5|4467|2199
1636388280000|2021-11-08 16:18:00|4469.5|4467.5|4468.5|4467.5|4469.5|4467.5|4468.5|4467.5|418
1636388290000|2021-11-08 16:18:10||4468||4467.5||4468||4467.5|184
1636388310000|2021-11-08 16:18:30|4468|4467|4468|4467|4468|4467.5|4468|4467|258
1636388320000|2021-11-08 16:18:40|4468.5|4467.5|4468.5|4467.5|4468.5|4468|4468|4467|704
1636388330000|2021-11-08 16:18:50|4469|4468|4470|4469|4470|4469|4468.5|4468|3290
1636388340000|2021-11-08 16:19:00||4469.5||4469||4469.5||4469|173
1636388350000|2021-11-08 16:19:10|4469.5|4469.5|4470|4469|4470|4469.5|4469|4468.5|773
1636388360000|2021-11-08 16:19:20|4470.5|4469.5|4469.5|4468.5|4471|4470.5|4469.5|4468.5|3813
1636388370000|2021-11-08 16:19:30||4469||4468.5||4469||4468.5|200
1636388380000|2021-11-08 16:19:40|4470|4469|4470|4469|4470.5|4469.5|4470|4468.5|1290
1636388390000|2021-11-08 16:19:50|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|684
1636388400000|2021-11-08 16:20:00|4469|4468|4469.5|4468.5|4469.5|4468.5|4468|4467.5|2793
1636388420000|2021-11-08 16:20:20|4470|4469|4469|4468.5|4470|4469|4469|4468.5|1597
1636388430000|2021-11-08 16:20:30|4469.5|4469|4468.5|4467.5|4469.5|4469|4468|4467.5|3634
1636388440000|2021-11-08 16:20:40|4469|4468|4469.5|4469|4469.5|4469|4469|4468|737
1636388450000|2021-11-08 16:20:50|4470|4469.5|4470.5|4469.5|4470.5|4469.5|4470|4469.5|615
1636388460000|2021-11-08 16:21:00|4471|4470|4469|4468|4471|4470|4469|4468|2718
1636388470000|2021-11-08 16:21:10|4469.5|4468.5|4469.5|4468.5|4470|4469|4469|4468|1033
1636388480000|2021-11-08 16:21:20|4469|4468|4469|4468|4469.5|4468.5|4469|4468|1438
1636388500000|2021-11-08 16:21:40|4468.5|4467.5|4467|4466.5|4468.5|4467.5|4467|4466|2304
1636388510000|2021-11-08 16:21:50|4467.5|4467|4468|4467|4468.5|4467|4467.5|4467|102
1636388530000|2021-11-08 16:22:10|||||||||142
1636388550000|2021-11-08 16:22:30|4468.5|4467.5|4469.5|4468.5|4469.5|4468.5|4468|4467.5|1391
1636388560000|2021-11-08 16:22:40|4469|4468|4468.5|4467.5|4469.5|4468.5|4468|4467|2794
1636388570000|2021-11-08 16:22:50|4469|4468|4469|4468|4469|4468|4469|4468|87
1636388580000|2021-11-08 16:23:00|||||||||1357
1636388590000|2021-11-08 16:23:10|4468.5|4467.5|4468|4467.5|4468.5|4467.5|4468|4467.5|965
1636388600000|2021-11-08 16:23:20|4468.5|4468|4469.5|4468.5|4469.5|4468.5|4468.5|4468|1982
1636388610000|2021-11-08 16:23:30|4469|4469|4469|4468.5|4469|4469|4469|4468.5|870
1636388620000|2021-11-08 16:23:40|4469.5|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|1061
1636388630000|2021-11-08 16:23:50|4470|4469|4470|4469.5|4470|4469.5|4469.5|4469|1051
1636388640000|2021-11-08 16:24:00|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|357
1636388650000|2021-11-08 16:24:10|4468.5|4468|4468.5|4468|4469|4468|4468.5|4468|583
1636388660000|2021-11-08 16:24:20|4468|4467.5|4468|4467|4468|4468|4468|4467|720
1636388670000|2021-11-08 16:24:30|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|4467|4466.5|118
1636388690000|2021-11-08 16:24:50|4467|4466|4467.5|4466.5|4467.5|4466.5|4466.5|4466|757
1636388700000|2021-11-08 16:25:00|||||||||500
1636388710000|2021-11-08 16:25:10|4468|4467|4468.5|4468|4468.5|4468|4468|4467|2660
1636388730000|2021-11-08 16:25:30|||||||||376
1636388740000|2021-11-08 16:25:40|4469|4468.5|4467|4466|4469|4468.5|4467|4466|4600
1636388750000|2021-11-08 16:25:50|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|2127
1636388760000|2021-11-08 16:26:00|4468|4467|4468|4467|4468|4467|4467.5|4467|1343
1636388780000|2021-11-08 16:26:20|4468.5|4467.5|4468|4467.5|4468.5|4467.5|4467.5|4467|1953
1636388790000|2021-11-08 16:26:30|4467.5|4467|4468|4467|4468|4467.5|4467.5|4467|1126
1636388810000|2021-11-08 16:26:50|4468.5|4467.5|4469|4468|4469|4468.5|4468|4467.5|1421
1636388820000|2021-11-08 16:27:00|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4469.5|4468.5|2042
1636388830000|2021-11-08 16:27:10|4469||4469.5||4469.5||4469||66
1636388840000|2021-11-08 16:27:20|4469|4469|4469|4468.5|4469.5|4469|4469|4468.5|811
1636388850000|2021-11-08 16:27:30|||||||||198
1636388860000|2021-11-08 16:27:40|||||||||1695
1636388870000|2021-11-08 16:27:50|4469.5|4469|4470|4469|4470|4469|4469.5|4468.5|603
1636388880000|2021-11-08 16:28:00|4469.5|4468.5|4469|4468.5|4470|4469|4469|4468.5|1544
1636388890000|2021-11-08 16:28:10|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|186
1636388900000|2021-11-08 16:28:20|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|477
1636388930000|2021-11-08 16:28:50|4469|4469|4469.5|4469|4469.5|4469|4469|4469|3617
1636388940000|2021-11-08 16:29:00|4469|4468.5|4469|4468|4469|4468.5|4469|4468|1114
1636388950000|2021-11-08 16:29:10|4469.5|4468.5|4469.5|4469|4469.5|4469|4469.5|4468|455
1636388960000|2021-11-08 16:29:20|||||||||2176
1636388970000|2021-11-08 16:29:30|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|1706
1636388980000|2021-11-08 16:29:40|4468.5|4468|4468|4467.5|4469|4468|4468|4467|5282
1636388990000|2021-11-08 16:29:50|4467.5|4467|4468|4467|4468|4467|4467.5|4466|2298
1636444800000|2021-11-09 08:00:00|4492.5|4475.5|4483|4478|4492.5|4485.5|4482.5|4475.5|2115
1636444810000|2021-11-09 08:00:10|4483.5|4478.5|4474|4470|4487|4483.5|4474|4470|7011
1636444820000|2021-11-09 08:00:20|4475|4470.5|4465.5|4462|4475.5|4472|4465.5|4460|2638
1636444830000|2021-11-09 08:00:30|4466|4468|4466.5|4462.5|4468.5|4468|4462.5|4461|4188
1636444840000|2021-11-09 08:00:40|4467|4463|4462|4457|4467|4465.5|4461|4455.5|2586
1636444850000|2021-11-09 08:00:50|4462.5|4457.5|4463.5|4460|4463.5|4460|4462.5|4457.5|11
1636444860000|2021-11-09 08:01:00|4464.5|4460.5|4466|4463.5|4466.5|4463.5|4463.5|4460.5|1792
1636444870000|2021-11-09 08:01:10|4465.5|4462|4465.5|4464|4468.5|4465.5|4463.5|4461|1837
1636444880000|2021-11-09 08:01:20|4466.5|4464.5|4464.5|4463|4466.5|4465|4463.5|4462|6773
1636444890000|2021-11-09 08:01:30|4464|4461.5|4463.5|4460.5|4464|4461.5|4463.5|4460.5|237
1636444900000|2021-11-09 08:01:40|4461|4460|4463|4460.5|4463.5|4461|4460.5|4459.5|3100
1636444910000|2021-11-09 08:01:50|4462.5|4460|4459.5|4457|4462.5|4460|4459|4457|1776
1636444920000|2021-11-09 08:02:00|4459|4456.5|4459.5|4456|4460|4456.5|4455.5|4453.5|907
1636444930000|2021-11-09 08:02:10|4460|4456.5|4460.5|4457|4465|4463|4460|4456|3939
1636444940000|2021-11-09 08:02:20|4460|4457.5|4463|4460|4463.5|4460.5|4459.5|4457|549
1636444950000|2021-11-09 08:02:30|4462.5|4459.5|4459|4456|4462.5|4459.5|4459|4456|385
1636444960000|2021-11-09 08:02:40|4458.5|4455|4457.5|4455|4458.5|4455|4457.5|4453|206
1636444970000|2021-11-09 08:02:50|4457|4454.5|4454.5|4451|4457|4454.5|4454.5|4450.5|280
1636444980000|2021-11-09 08:03:00|4455.5|4451.5|4454|4452|4455.5|4453|4454|4451.5|579
1636444990000|2021-11-09 08:03:10|4453.5|4451|4453|4451|4454|4452|4452|4450|861
1636445000000|2021-11-09 08:03:20|4452.5|4450.5|4452.5|4450|4453|4451|4452|4450|258
1636445010000|2021-11-09 08:03:30|4452|4449.5|4451.5|4450|4452|4450.5|4451.5|4447.5|453
1636445020000|2021-11-09 08:03:40|4451|4449.5|4452.5|4450|4452.5|4450|4450.5|4448|1458
1636445030000|2021-11-09 08:03:50|4453|4450.5|4452.5|4450|4454|4451|4452.5|4450|677
1636445040000|2021-11-09 08:04:00|4452|4450.5|4448.5|4446|4452.5|4450.5|4447.5|4444.5|4016
1636445050000|2021-11-09 08:04:10|4449.5|4446.5|4450.5|4449|4450.5|4449|4449.5|4446.5|339
1636445060000|2021-11-09 08:04:20|4450|4448|4450|4448|4450|4448|4450|4448|90
1636445070000|2021-11-09 08:04:30|4450.5|4448.5|4455.5|4453|4459.5|4456.5|4450.5|4448.5|4010
1636445080000|2021-11-09 08:04:40|4455|4452.5|4457.5|4454|4458.5|4456|4454.5|4452.5|471
1636445090000|2021-11-09 08:04:50|4457|4454.5|4462|4458|4462|4458|4457|4454.5|790
1636445100000|2021-11-09 08:05:00|4461.5|4460|4461.5|4458.5|4461.5|4460|4458|4456.5|3414
1636445110000|2021-11-09 08:05:10|4461|4459|4461.5|4458.5|4463|4461|4459|4457.5|3092
1636445120000|2021-11-09 08:05:20|4461|4458|4461|4459|4465.5|4463|4459|4457|2476
1636445130000|2021-11-09 08:05:30|4460.5|4458|4459.5|4458.5|4461|4459.5|4459|4457|2515
1636445140000|2021-11-09 08:05:40|4460|4458|4460.5|4458.5|4461|4459.5|4460|4458|26
1636445150000|2021-11-09 08:05:50|4461|4459|4462|4459.5|4462.5|4459.5|4461|4459|56
1636445160000|2021-11-09 08:06:00|4461.5|4458.5|4462|4459.5|4462|4459.5|4459|4457|1653
1636445170000|2021-11-09 08:06:10|4461.5|4459|4457.5|4455.5|4461.5|4459|4456|4454.5|3758
1636445180000|2021-11-09 08:06:20|||||||||35
1636445190000|2021-11-09 08:06:30|4459|4456|4458.5|4456|4460|4456|4458.5|4456|91
1636445200000|2021-11-09 08:06:40|4459|4456.5|4459|4456.5|4459.5|4456.5|4459|4456.5|288
1636445210000|2021-11-09 08:06:50|4458.5|4456|4459|4455.5|4459|4456.5|4457|4455|696
1636445220000|2021-11-09 08:07:00|4458.5|4455|4455.5|4453|4458.5|4455|4454|4451.5|2309
1636445230000|2021-11-09 08:07:10|4455||4455||4455||4455||0
1636445240000|2021-11-09 08:07:20|4455.5|4453.5|4458.5|4456|4459|4458|4455.5|4453.5|1507
1636445260000|2021-11-09 08:07:40|4458|4456.5|4461.5|4459.5|4461.5|4459.5|4458|4456.5|3121
1636445270000|2021-11-09 08:07:50|4462.5|4460|4463.5|4461|4466.5|4463.5|4461.5|4458.5|1391
1636445280000|2021-11-09 08:08:00|4463|4460.5|4462|4459.5|4463|4460.5|4460.5|4459.5|481
1636445290000|2021-11-09 08:08:10|4461|4459|4462.5|4461|4462.5|4461|4460.5|4459|1748
1636445300000|2021-11-09 08:08:20|4462|4460.5|4459.5|4458|4462|4460.5|4459|4458|1358
1636445310000|2021-11-09 08:08:30|4460.5|4459|4461|4459|4461.5|4459|4459.5|4458|490
1636445320000|2021-11-09 08:08:40|4461.5|4459.5|4462.5|4459.5|4462.5|4460.5|4460|4459|1024
1636445330000|2021-11-09 08:08:50|4462|4460|4462|4460.5|4462.5|4461|4461.5|4460|305
1636445340000|2021-11-09 08:09:00|4462.5|4461|4468|4466|4468.5|4467|4462.5|4461|1882
1636445350000|2021-11-09 08:09:10|4468.5|4466.5|4468.5|4466.5|4469|4467|4468.5|4466.5|185
1636445360000|2021-11-09 08:09:20|4469.5|4467|4470.5|4468.5|4471|4468.5|4469.5|4467|98
1636445370000|2021-11-09 08:09:30|4470|4469|4469.5|4467.5|4470|4469|4467|4466|1019
1636445380000|2021-11-09 08:09:40|4469|4467|4468.5|4466.5|4469|4467|4468.5|4466.5|295
1636445390000|2021-11-09 08:09:50|4468|4466|4467.5|4464.5|4468|4466|4465.5|4464|728
1636445400000|2021-11-09 08:10:00|4468|4465|4465|4464|4468.5|4466.5|4465|4464|415
1636445410000|2021-11-09 08:10:10|4465.5|4465|4464|4462.5|4465.5|4465|4463.5|4462|673
1636445420000|2021-11-09 08:10:20|4463.5|4461.5|4462|4460.5|4463.5|4461.5|4461.5|4459|483
1636445430000|2021-11-09 08:10:30|4463.5|4461|4463.5|4461.5|4463.5|4462|4463|4460|667
1636445440000|2021-11-09 08:10:40|4464|4462|4465|4462.5|4466.5|4464.5|4464|4462|309
1636445450000|2021-11-09 08:10:50|4466|4463|4464|4462.5|4466|4463.5|4464|4462|655
1636445460000|2021-11-09 08:11:00|4465|4462|4466.5|4465|4467.5|4466|4465|4462|622
1636445470000|2021-11-09 08:11:10|4467|4465.5|4467.5|4465|4468|4466|4467|4465|212
1636445480000|2021-11-09 08:11:20|4468|4465.5|4470|4468.5|4470|4468.5|4468|4465.5|438
1636445490000|2021-11-09 08:11:30|4470.5|4469|4475|4472.5|4475.5|4473|4470.5|4469|2537
1636445500000|2021-11-09 08:11:40|4474.5|4473|4475|4472.5|4475|4473|4474|4472.5|109
1636445510000|2021-11-09 08:11:50|4474.5|4473|4474|4472.5|4474.5|4473.5|4474|4472.5|93
1636445520000|2021-11-09 08:12:00|4473.5|4473.5|4475|4474.5|4475|4474.5|4473.5|4472|1309
1636445530000|2021-11-09 08:12:10|4474.5|4474|4475.5|4474|4476|4474.5|4474.5|4474|662
1636445540000|2021-11-09 08:12:20|4476|4474.5|4478|4476.5|4478|4477|4476|4474.5|856
1636445550000|2021-11-09 08:12:30|4478.5|4477|4480|4479|4480|4479|4477.5|4476.5|514
1636445560000|2021-11-09 08:12:40|4479.5|4478.5|4478.5|4476.5|4480|4478.5|4478|4476.5|1332
1636445570000|2021-11-09 08:12:50|4479|4477|4482|4480|4482|4481|4479|4476.5|1375
1636445580000|2021-11-09 08:13:00|4481.5|4479.5|4483.5|4481.5|4483.5|4481.5|4481.5|4479.5|1121
1636445590000|2021-11-09 08:13:10|4483|4482|4485|4483.5|4485.5|4484|4483|4481|1166
1636445600000|2021-11-09 08:13:20|4485.5|4484|4487.5|4486|4487.5|4486|4485.5|4484|2078
1636445610000|2021-11-09 08:13:30|4487|4485.5|4487|4485.5|4487|4485.5|4485.5|4484.5|526
1636445620000|2021-11-09 08:13:40|4486.5|4486.5|4487|4485|4487.5|4486.5|4485.5|4484.5|453
1636445630000|2021-11-09 08:13:50|4487.5|4485.5|4487.5|4486|4488|4486|4487.5|4485.5|0
1636445640000|2021-11-09 08:14:00|4488|4486.5|4489|4487.5|4489|4487.5|4487.5|4486.5|1993
1636445650000|2021-11-09 08:14:10|4490||4488.5||4490||4488.5||787
1636445660000|2021-11-09 08:14:20|4489|4488|4487.5|4486.5|4490|4489|4487.5|4486.5|1203
1636445670000|2021-11-09 08:14:30|4487|4485.5|4488.5|4486.5|4488.5|4486.5|4487|4485.5|118
1636445680000|2021-11-09 08:14:40|4489|4487|4489.5|4488|4489.5|4488|4489|4487|350
1636445690000|2021-11-09 08:14:50||4488.5||4488.5||4488.5||4488|292
1636445700000|2021-11-09 08:15:00|4490|4488|4490.5|4489|4490.5|4489|4490|4488|987
1636445710000|2021-11-09 08:15:10|4492|4489.5|4491|4490.5|4492|4490.5|4491|4489.5|1067
1636445720000|2021-11-09 08:15:20|4492|4491|4494|4493|4495|4494|4492|4491|847
1636445730000|2021-11-09 08:15:30|||||||||5
1636445740000|2021-11-09 08:15:40|4493.5|4493.5|4493|4492.5|4493.5|4493.5|4493|4492.5|459
1636445750000|2021-11-09 08:15:50|4493.5|4493|4494.5|4492.5|4495|4493|4493.5|4492.5|109
1636445760000|2021-11-09 08:16:00||4493||4492.5||4494||4492.5|217
1636445770000|2021-11-09 08:16:10|4494||4493.5||4494||4493.5||746
1636445780000|2021-11-09 08:16:20|4494|4492|4495|4493.5|4495|4493.5|4494|4492|889
1636445790000|2021-11-09 08:16:30|4495.5|4494|4495|4494.5|4495.5|4494.5|4495|4493.5|1179
1636445810000|2021-11-09 08:16:50|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|62
1636445820000|2021-11-09 08:17:00|4495|4494|4495|4494|4495|4494.5|4495|4493.5|1185
1636445830000|2021-11-09 08:17:10|4495.5|4494.5|4495|4494|4495.5|4494.5|4495|4494|1301
1636445840000|2021-11-09 08:17:20|4494.5||4495||4495||4494.5||364
1636445850000|2021-11-09 08:17:30|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|40
1636445860000|2021-11-09 08:17:40|4495|4493|4494.5|4493|4495|4493|4493.5|4492.5|2719
1636445870000|2021-11-09 08:17:50|4494||4494||4494||4494||222
1636445880000|2021-11-09 08:18:00|4493.5|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|2494
1636445890000|2021-11-09 08:18:10|4493.5||4493.5||4494||4493||276
1636445900000|2021-11-09 08:18:20|4493|4492|4491|4490|4493|4492|4491|4489.5|4085
1636445910000|2021-11-09 08:18:30|4490.5|4489.5|4491|4489.5|4491|4490|4490|4489.5|1148
1636445930000|2021-11-09 08:18:50|4491.5|4490|4494|4493|4494|4493|4491|4490|1809
1636445950000|2021-11-09 08:19:10|||||||||195
1636445960000|2021-11-09 08:19:20|4494.5|4493.5|4495|4493|4496.5|4495|4494.5|4493|3220
1636445970000|2021-11-09 08:19:30||4493.5||4493.5||4493.5||4493.5|0
1636445980000|2021-11-09 08:19:40|4494.5|4493|4494|4491.5|4494.5|4493|4494|4491.5|1520
1636445990000|2021-11-09 08:19:50|4493.5|4492|4492.5|4492|4493.5|4493|4492.5|4492|831
1636446000000|2021-11-09 08:20:00|4493|4492.5|4496|4494.5|4496|4495.5|4493|4492.5|1873
1636446010000|2021-11-09 08:20:10|4495.5|4493.5|4493.5|4492|4495.5|4493.5|4493.5|4492|1586
1636446040000|2021-11-09 08:20:40|4494.5|4492.5|4493.5|4492|4494.5|4493|4493.5|4492|255
1636446050000|2021-11-09 08:20:50|||||||||12
1636446060000|2021-11-09 08:21:00||4492.5||4492.5||4492.5||4492.5|0
1636446070000|2021-11-09 08:21:10|4493|4492|4495|4493.5|4495|4493.5|4493|4492|946
1636446080000|2021-11-09 08:21:20|4494.5|4493|4493|4492|4494.5|4493|4492.5|4491.5|691
1636446090000|2021-11-09 08:21:30|4493.5|4491.5|4493.5|4492|4493.5|4492.5|4493|4491.5|542
1636446100000|2021-11-09 08:21:40|4494|4492.5|4497.5|4495.5|4497.5|4495.5|4494|4492|1221
1636446110000|2021-11-09 08:21:50|4498|4496|4501.5|4500|4502.5|4500|4497.5|4496|3852
1636446120000|2021-11-09 08:22:00|||||||||237
1636446130000|2021-11-09 08:22:10|4501|4499.5|4500.5|4499|4501|4499.5|4500.5|4499|302
1636446140000|2021-11-09 08:22:20|4500|4498.5|4498|4496.5|4500|4498.5|4497|4495.5|1346
1636446160000|2021-11-09 08:22:40|4498.5|4497|4500.5|4499|4500.5|4499|4498|4496.5|2207
1636446170000|2021-11-09 08:22:50||4499.5||4499||4500||4499|651
1636446190000|2021-11-09 08:23:10|4500|4499.5|4506|4504.5|4506.5|4504.5|4500|4499.5|3355
1636446200000|2021-11-09 08:23:20|4505.5|4504|4504|4502.5|4505.5|4504|4504|4502.5|827
1636446220000|2021-11-09 08:23:40|4503.5|4501.5|4499.5|4498|4503.5|4501.5|4499.5|4498|2107
1636446230000|2021-11-09 08:23:50|4499|4497.5|4498.5|4497.5|4499|4497.5|4498.5|4497.5|460
1636446240000|2021-11-09 08:24:00|4498|4497|4495|4493.5|4498.5|4497|4494|4493.5|2504
1636446250000|2021-11-09 08:24:10|4495.5|4494|4495.5|4494|4495.5|4494|4495.5|4494|76
1636446260000|2021-11-09 08:24:20|4495|4493.5|4495|4493.5|4495.5|4494.5|4494|4493|1686
1636446270000|2021-11-09 08:24:30|4494.5|4493|4493|4491.5|4495|4493|4493|4491.5|523
1636446280000|2021-11-09 08:24:40|4492.5|4491|4493|4491|4493|4491.5|4490.5|4490|5145
1636446290000|2021-11-09 08:24:50||4491.5||4492||4492||4491.5|0
1636446300000|2021-11-09 08:25:00|4494|4492.5|4493.5|4492.5|4494|4493|4493|4492|163
1636446310000|2021-11-09 08:25:10|4494|4493|4495|4494|4495|4494|4494|4493|452
1636446320000|2021-11-09 08:25:20|4494.5|4493.5|4496|4495.5|4496|4495.5|4494.5|4493.5|1065
1636446330000|2021-11-09 08:25:30|4496.5|4496|4496|4494.5|4496.5|4496|4495.5|4494.5|1376
1636446340000|2021-11-09 08:25:40|4495.5|4494|4496|4495|4496|4495|4495|4494|1020
1636446350000|2021-11-09 08:25:50|4495.5|4494.5|4494.5|4493|4495.5|4494.5|4494.5|4493|1255
1636446360000|2021-11-09 08:26:00|4493|4492.5|4494|4492.5|4494.5|4494|4493|4492|2381
1636446370000|2021-11-09 08:26:10|4493.5|4492|4491|4490|4493.5|4492|4490.5|4489.5|2706
1636446380000|2021-11-09 08:26:20|4492|4490.5|4492|4491.5|4492|4491.5|4491|4490.5|1338
1636446390000|2021-11-09 08:26:30|4491.5|4490.5|4493|4491.5|4493|4492|4491.5|4490.5|1227
1636446400000|2021-11-09 08:26:40||4492||4492||4492||4492|0
1636446410000|2021-11-09 08:26:50|4494|4492.5|4492.5|4491.5|4494|4493|4492.5|4491.5|3422
1636446420000|2021-11-09 08:27:00|4492|4491|4492.5|4491.5|4492.5|4491.5|4492|4491|1503
1636446430000|2021-11-09 08:27:10|4493|4492|4494|4493.5|4494|4493.5|4493|4492|872
1636446440000|2021-11-09 08:27:20|4493.5|4493|4494|4493|4494|4493.5|4493.5|4493|180
1636446450000|2021-11-09 08:27:30|4493.5|4493.5|4494|4493|4494|4493.5|4493|4492.5|1136
1636446460000|2021-11-09 08:27:40|4493.5|4492.5|4494|4493|4494|4493|4493.5|4492.5|385
1636446470000|2021-11-09 08:27:50|4493.5|4492.5|4493.5|4492.5|4494|4493|4493|4491.5|1413
1636446480000|2021-11-09 08:28:00|4494|4493.5|4495|4494|4495|4494|4494|4493.5|1506
1636446490000|2021-11-09 08:28:10|4494.5|4493.5|4493.5|4492.5|4494.5|4493.5|4493.5|4492.5|1291
1636446500000|2021-11-09 08:28:20|4493|4491.5|4492.5|4492|4493|4492|4492.5|4491.5|933
1636446510000|2021-11-09 08:28:30|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4490.5|990
1636446520000|2021-11-09 08:28:40|4492.5|4491|4491|4490.5|4492.5|4491|4491|4490.5|263
1636446530000|2021-11-09 08:28:50|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4489.5|1217
1636446540000|2021-11-09 08:29:00|4490|4489.5|4490|4489.5|4490.5|4489.5|4490|4489.5|1095
1636446550000|2021-11-09 08:29:10|4489.5|4489|4488.5|4487.5|4489.5|4489|4488|4487.5|3444
1636446580000|2021-11-09 08:29:40|4488|4487|4487|4486.5|4488.5|4487|4486|4485.5|3584
1636446590000|2021-11-09 08:29:50|4486.5|4485.5|4487.5|4487|4487.5|4487|4486.5|4485.5|1425
1636446600000|2021-11-09 08:30:00|4487|4486.5|4489.5|4488.5|4489.5|4488.5|4487|4486.5|2051
1636446610000|2021-11-09 08:30:10|4490|4489|4493.5|4492.5|4493.5|4492.5|4490|4489|1360
1636446620000|2021-11-09 08:30:20|4493|4492|4493.5|4492.5|4493.5|4493|4492|4491.5|1376
1636446640000|2021-11-09 08:30:40|4493|4492|4493.5|4493|4493.5|4493|4493|4492|1246
1636446650000|2021-11-09 08:30:50|4494|4493.5|4495.5|4494.5|4497|4495|4494|4493.5|2189
1636446660000|2021-11-09 08:31:00|4495|4494|4494|4493|4495|4494|4494|4492.5|982
1636446670000|2021-11-09 08:31:10|4493.5|4492.5|4493|4492|4493.5|4492.5|4492.5|4492|510
1636446680000|2021-11-09 08:31:20|4494|4492.5|4494|4493|4495|4493|4494|4492.5|445
1636446710000|2021-11-09 08:31:50|4493.5|4493.5|4495|4494|4495|4494|4493.5|4493.5|2997
1636446720000|2021-11-09 08:32:00|4494.5|4493.5|4493.5|4492.5|4494.5|4493.5|4493|4492.5|2015
1636446730000|2021-11-09 08:32:10|||||||||109
1636446740000|2021-11-09 08:32:20|4494|4493|4495|4494.5|4495.5|4494.5|4494|4493|2107
1636446750000|2021-11-09 08:32:30|4494.5|4494|4494|4493.5|4494.5|4494|4494|4492.5|2710
1636446770000|2021-11-09 08:32:50|||||||||100
1636446780000|2021-11-09 08:33:00|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|574
1636446790000|2021-11-09 08:33:10|4495|4494.5|4495.5|4494.5|4495.5|4494.5|4495|4494.5|108
1636446800000|2021-11-09 08:33:20|4495|4494|4495|4494|4495|4494|4495|4494|165
1636446810000|2021-11-09 08:33:30|4494.5|4493.5|4493.5|4492.5|4495|4493.5|4493|4492.5|1886
1636446820000|2021-11-09 08:33:40|4494|4493|4498|4497|4498.5|4497|4494|4492.5|696
1636446830000|2021-11-09 08:33:50|4497.5|4496.5|4494.5|4493.5|4497.5|4496.5|4494.5|4493|1820
1636446840000|2021-11-09 08:34:00|4495|4494|4496.5|4495.5|4496.5|4495.5|4495|4494|249
1636446850000|2021-11-09 08:34:10|4496|4495|4496|4495|4496.5|4495|4496|4495|306
1636446860000|2021-11-09 08:34:20|4495.5|4494|4494|4493|4496|4494.5|4494|4493|1259
1636446870000|2021-11-09 08:34:30|4493.5|4492.5|4492.5|4492|4493.5|4492.5|4492.5|4491.5|1686
1636446880000|2021-11-09 08:34:40|4494|4492.5|4493.5|4492.5|4494|4492.5|4493.5|4492.5|16
1636446890000|2021-11-09 08:34:50|4493|4492|4494|4493|4494|4493|4492|4491|2238
1636446900000|2021-11-09 08:35:00|4494.5|4494|4495|4494.5|4496|4494.5|4494.5|4494|386
1636446910000|2021-11-09 08:35:10|4494.5|4494|4494.5|4493|4494.5|4494|4494.5|4493|433
1636446920000|2021-11-09 08:35:20|4495|4493.5|4496.5|4495|4497|4496.5|4495|4493.5|2335
1636446930000|2021-11-09 08:35:30||4495.5||4495.5||4495.5||4495.5|0
1636446950000|2021-11-09 08:35:50|||||||||22
1636446960000|2021-11-09 08:36:00|4497.5|4496|4499.5|4498.5|4500.5|4500|4497.5|4496|3168
1636446970000|2021-11-09 08:36:10|4499|4498|4498|4496.5|4499.5|4498|4497|4496.5|509
1636446980000|2021-11-09 08:36:20|4498.5|4497|4496.5|4496|4498.5|4497.5|4496.5|4496|1541
1636446990000|2021-11-09 08:36:30|4496|4495.5|4496.5|4495.5|4496.5|4496|4496|4495.5|300
1636447000000|2021-11-09 08:36:40|4497|4495|4494|4492.5|4497|4495|4493|4491.5|422
1636447010000|2021-11-09 08:36:50|4493|4492|4494.5|4493.5|4494.5|4493.5|4493|4492|342
1636447020000|2021-11-09 08:37:00|4494|4494|4496|4494.5|4496.5|4495|4494|4494|1354
1636447030000|2021-11-09 08:37:10|4495.5|4494|4495.5|4494.5|4495.5|4494.5|4495|4494|753
1636447040000|2021-11-09 08:37:20|4496|4495|4496|4494.5|4496|4495.5|4496|4494.5|259
1636447050000|2021-11-09 08:37:30|4496.5|4495|4497.5|4496.5|4498|4497.5|4496|4495|2071
1636447060000|2021-11-09 08:37:40|4497|4497|4497.5|4497|4497.5|4497|4497|4497|773
1636447070000|2021-11-09 08:37:50|4498|4497.5|4498|4497|4499|4497.5|4498|4497|339
1636447080000|2021-11-09 08:38:00|4497.5||4497.5||4497.5||4497.5||56
1636447090000|2021-11-09 08:38:10|4498|4497.5|4498.5|4497.5|4499.5|4498|4498|4497.5|674
1636447100000|2021-11-09 08:38:20|4498|4497|4498|4497.5|4498|4497.5|4498|4497|125
1636447140000|2021-11-09 08:39:00|4498.5|4498|4501.5|4500.5|4502|4501|4498.5|4498|2300
1636447150000|2021-11-09 08:39:10|4501|4500|4501|4500|4501.5|4500.5|4501|4500|567
1636447160000|2021-11-09 08:39:20|4501.5|4500.5|4501|4500|4501.5|4500.5|4501|4500|231
1636447170000|2021-11-09 08:39:30|4500.5|4499.5|4499|4498|4500.5|4499.5|4499|4498|510
1636447180000|2021-11-09 08:39:40|4498.5|4497.5|4497.5|4497|4498.5|4497.5|4497.5|4497|365
1636447190000|2021-11-09 08:39:50|4497|4496.5|4497|4496.5|4497.5|4496.5|4496.5|4496|680
1636447200000|2021-11-09 08:40:00|4496.5|4496|4495.5|4495|4496.5|4496|4495.5|4495|195
1636447210000|2021-11-09 08:40:10|4496|4495.5|4496.5|4495|4497|4495.5|4496|4495|256
1636447220000|2021-11-09 08:40:20|4497|4495.5|4497|4495.5|4497|4495.5|4497|4495.5|0
1636447230000|2021-11-09 08:40:30|||||||||40
1636447240000|2021-11-09 08:40:40|4497.5|4496|4497.5|4496.5|4497.5|4496.5|4497|4496|333
1636447250000|2021-11-09 08:40:50|4497|4495.5|4497|4495.5|4497|4495.5|4497|4495.5|77
1636447260000|2021-11-09 08:41:00||4496||4496||4496||4496|0
1636447270000|2021-11-09 08:41:10|4497.5|4496.5|4500|4499|4500|4499|4497.5|4496.5|1588
1636447280000|2021-11-09 08:41:20|4500.5|4499.5|4500.5|4499.5|4501|4500|4500|4499|1503
1636447290000|2021-11-09 08:41:30|4500|4499|4500|4499|4500.5|4499|4500|4499|124
1636447310000|2021-11-09 08:41:50|4499.5|4498.5|4499.5|4498.5|4500|4498.5|4499.5|4498.5|537
1636447320000|2021-11-09 08:42:00|4499|4497.5|4499|4497.5|4499|4497.5|4499|4497.5|207
1636447330000|2021-11-09 08:42:10|||||||||125
1636447340000|2021-11-09 08:42:20|4499.5|4498|4503.5|4501.5|4503.5|4501.5|4499.5|4498|2511
1636447350000|2021-11-09 08:42:30|4503|4500.5|4501|4500.5|4503|4501.5|4501|4500.5|266
1636447360000|2021-11-09 08:42:40|||||||||25000
1636447370000|2021-11-09 08:42:50|4500.5|4500|4501|4500|4501|4500|4500.5|4500|75100
1636447380000|2021-11-09 08:43:00|4500.5|4499.5|4501|4499.5|4501|4499.5|4499.5|4498|601
1636447390000|2021-11-09 08:43:10|4501.5|4500|4502.5|4501.5|4503.5|4501.5|4501.5|4500|1134
1636447400000|2021-11-09 08:43:20|4503|4502|4503|4502|4503|4502|4503|4502|71
1636447410000|2021-11-09 08:43:30|4502.5|4501.5|4502.5|4501|4502.5|4501.5|4502.5|4500.5|64747
1636447420000|2021-11-09 08:43:40|4502|4500.5|4501|4499.5|4502|4500.5|4500.5|4499|251
1636447430000|2021-11-09 08:43:50|4501.5|4500|4501.5|4500.5|4501.5|4500.5|4501.5|4500|254
1636447440000|2021-11-09 08:44:00|4502.5|4501|4502.5|4501.5|4502.5|4501.5|4501.5|4500.5|100348
1636447450000|2021-11-09 08:44:10|4503|4502|4503.5|4502.5|4505|4502.5|4503|4502|552
1636447460000|2021-11-09 08:44:20|4503|4501.5|4502.5|4501.5|4503.5|4502|4502.5|4501.5|421
1636447470000|2021-11-09 08:44:30|4503|4502|4503.5|4502|4503.5|4502|4503|4502|50102
1636447480000|2021-11-09 08:44:40|4504|4502.5|4503.5|4503|4505|4503.5|4503.5|4502|877
1636447500000|2021-11-09 08:45:00|4503|4502|4504|4503|4504|4503|4503|4502|249
1636447510000|2021-11-09 08:45:10|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4502.5|4501.5|2993
1636447520000|2021-11-09 08:45:20|4503|4502|4504|4503|4504|4503|4503|4502|1138
1636447530000|2021-11-09 08:45:30|4503.5|4503.5|4505.5|4504|4505.5|4504.5|4503.5|4503.5|269
1636447540000|2021-11-09 08:45:40|4505||4505||4505||4505||4
1636447550000|2021-11-09 08:45:50|4505.5|4504.5|4505|4504.5|4505.5|4504.5|4505|4504|272
1636447560000|2021-11-09 08:46:00|4505.5|4505|4507|4505.5|4507|4505.5|4505.5|4505|295
1636447570000|2021-11-09 08:46:10|4506.5|4505|4506.5|4505|4506.5|4505|4506|4505|0
1636447580000|2021-11-09 08:46:20|4506||4506||4506||4506||5
1636447600000|2021-11-09 08:46:40|4506.5|4505.5|4508.5|4508|4509.5|4508|4506.5|4505.5|377
1636447610000|2021-11-09 08:46:50|4509|4507.5|4510.5|4510|4510.5|4510|4508|4507.5|1756
1636447620000|2021-11-09 08:47:00|4511.5|4510.5|4511|4510|4512|4510.5|4511|4510|555
1636447630000|2021-11-09 08:47:10|4511.5|4510.5|4513.5|4512.5|4514.5|4513|4511.5|4510|1877
1636447640000|2021-11-09 08:47:20|4513|4512|4513|4512|4513|4512.5|4513|4512|773
1636447650000|2021-11-09 08:47:30|4513.5|4512.5|4516|4515|4518.5|4515.5|4513.5|4511.5|543
1636447670000|2021-11-09 08:47:50|4516.5|4514.5|4515.5|4514.5|4516.5|4514.5|4515.5|4514.5|158
1636447680000|2021-11-09 08:48:00|4516.5|4515|4517.5|4515.5|4517.5|4516|4516.5|4515|401
1636447690000|2021-11-09 08:48:10||4516||4516||4516||4516|0
1636447700000|2021-11-09 08:48:20|4517|4515.5|4516.5|4516|4517|4516|4516|4515.5|310
1636447710000|2021-11-09 08:48:30|4517.5|4516.5|4520.5|4519|4520.5|4519|4517.5|4516.5|1328
1636447720000|2021-11-09 08:48:40|4521|4519.5|4520.5|4519|4521|4519.5|4520.5|4519|31
1636447730000|2021-11-09 08:48:50|4521|4519.5|4521|4520|4522|4521|4519|4518.5|2347
1636447740000|2021-11-09 08:49:00|4520.5|4519|4522.5|4521.5|4523.5|4521.5|4520|4519|568
1636447750000|2021-11-09 08:49:10|4522||4522||4522.5||4522||1
1636447760000|2021-11-09 08:49:20|4522.5|4521|4522.5|4522|4522.5|4522|4522|4521|2031
1636447770000|2021-11-09 08:49:30|4522|4521.5|4522.5|4521.5|4522.5|4521.5|4522|4521.5|782
1636447780000|2021-11-09 08:49:40|4522|4521|4521|4520.5|4522|4521|4521|4520.5|513
1636447790000|2021-11-09 08:49:50|4521.5||4522||4522||4521.5||249
1636447800000|2021-11-09 08:50:00|4521.5|4521|4521.5|4521|4521.5|4521|4521.5|4521|0
1636447810000|2021-11-09 08:50:10|4522|4521.5|4522.5|4521.5|4522.5|4521.5|4521.5|4521|390
1636447820000|2021-11-09 08:50:20|4522|4522|4522.5|4522|4522.5|4522|4522|4521|1182
1636447830000|2021-11-09 08:50:30|4522|4521|4518|4517|4522|4521|4517|4515.5|3022
1636447840000|2021-11-09 08:50:40|4517.5|4516|4515|4514.5|4518|4516|4515|4514|459
1636447850000|2021-11-09 08:50:50|4515.5||4515.5||4515.5||4515.5||183
1636447860000|2021-11-09 08:51:00||4515||4515||4515||4515|125
1636447870000|2021-11-09 08:51:10|4515|4514.5|4515|4514|4515|4514.5|4514|4512.5|594
1636447880000|2021-11-09 08:51:20|4515.5|4514.5|4515.5|4515|4515.5|4515|4515|4514.5|212
1636447890000|2021-11-09 08:51:30|4515|4514|4515.5|4514|4515.5|4514|4515|4513.5|257
1636447900000|2021-11-09 08:51:40|||||||||66
1636447910000|2021-11-09 08:51:50||4514.5||4514||4514.5||4514|0
1636447920000|2021-11-09 08:52:00|4515|4514.5|4515|4514|4515.5|4514.5|4514.5|4513.5|271
1636447930000|2021-11-09 08:52:10|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|21
1636447940000|2021-11-09 08:52:20|||||||||39
1636447950000|2021-11-09 08:52:30||4514||4514||4514||4513.5|0
1636447970000|2021-11-09 08:52:50|4514|4513.5|4514.5|4514|4514.5|4514|4514|4513.5|745
1636447980000|2021-11-09 08:53:00|4515|4514.5|4515|4514|4515|4514.5|4514.5|4514|485
1636447990000|2021-11-09 08:53:10|4515.5|4514.5|4516.5|4515.5|4516.5|4515.5|4515.5|4514.5|1230
1636448000000|2021-11-09 08:53:20|||||||||69
1636448010000|2021-11-09 08:53:30|4516||4516||4516||4516||2
1636448030000|2021-11-09 08:53:50|||||||||33
1636448040000|2021-11-09 08:54:00|4516.5|4516|4514|4513|4518|4517|4514|4513|2810
1636448050000|2021-11-09 08:54:10|4514.5|4513.5|4517|4515.5|4517|4515.5|4514.5|4513.5|536
1636448060000|2021-11-09 08:54:20|4516.5||4516.5||4516.5||4516.5||0
1636448070000|2021-11-09 08:54:30|4516|4516|4516|4515.5|4516|4516|4516|4515.5|0
1636448080000|2021-11-09 08:54:40|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|247
1636448090000|2021-11-09 08:54:50|4516|4515|4517.5|4516.5|4517.5|4516.5|4516|4515|752
1636448100000|2021-11-09 08:55:00|4517||4517.5||4517.5||4517||125
1636448110000|2021-11-09 08:55:10|4518|4517|4518.5|4518|4518.5|4518|4518|4517|1589
1636448120000|2021-11-09 08:55:20|4519|4518.5|4519|4518|4519.5|4518.5|4518.5|4518|1808
1636448130000|2021-11-09 08:55:30|4518.5||4518.5||4519||4518.5||412
1636448140000|2021-11-09 08:55:40|4518|4517.5|4517.5|4515.5|4518.5|4517.5|4517|4515.5|574
1636448150000|2021-11-09 08:55:50|4517|4515|4512.5|4510.5|4517|4515|4512.5|4510.5|1169
1636448160000|2021-11-09 08:56:00|4512||4511||4512||4511||118
1636448170000|2021-11-09 08:56:10|4511.5|4511|4512|4510.5|4512|4511|4511.5|4510.5|1144
1636448180000|2021-11-09 08:56:20|4511.5||4511.5||4511.5||4511.5||0
1636448190000|2021-11-09 08:56:30|4510.5|4509.5|4511.5|4510|4511.5|4511|4509.5|4507.5|1222
1636448200000|2021-11-09 08:56:40|4512|4510.5|4514|4512|4514|4513|4512|4510|1217
1636448210000|2021-11-09 08:56:50|4513.5||4513.5||4514||4513.5||0
1636448220000|2021-11-09 08:57:00|||||||||2
1636448240000|2021-11-09 08:57:20|4513|4511.5|4513.5|4511.5|4513.5|4511.5|4512.5|4511.5|305
1636448250000|2021-11-09 08:57:30|4513|4512|4512.5|4511.5|4513.5|4512|4512.5|4511.5|79
1636448270000|2021-11-09 08:57:50|4512|4511|4511|4509.5|4512|4511|4511|4509.5|671
1636448280000|2021-11-09 08:58:00|4512|4510|4512|4510.5|4512|4511|4511.5|4510|171
1636448290000|2021-11-09 08:58:10||4511||4510.5||4511||4510.5|0
1636448300000|2021-11-09 08:58:20|4511.5|4510|4511.5|4510|4511.5|4510|4511|4510|0
1636448310000|2021-11-09 08:58:30|4512|4510.5|4512|4511|4512.5|4511|4512|4510.5|849
1636448320000|2021-11-09 08:58:40|4511.5|4511.5|4515.5|4514.5|4516|4515|4511.5|4511.5|2293
1636448330000|2021-11-09 08:58:50|4515|4514|4514|4513.5|4515.5|4514.5|4514|4513.5|720
1636448340000|2021-11-09 08:59:00|4515|4512.5|4512.5|4510.5|4515.5|4512.5|4512.5|4510.5|116
1636448350000|2021-11-09 08:59:10|4512|4510|4511.5|4510|4512.5|4510|4511.5|4510|0
1636448360000|2021-11-09 08:59:20|4511|4509.5|4510.5|4508.5|4511.5|4509.5|4510.5|4508.5|184
1636448370000|2021-11-09 08:59:30|4510||4509.5||4510||4509.5||0
1636448380000|2021-11-09 08:59:40|4509|4507.5|4508|4507.5|4509.5|4507.5|4508|4507|53
1636448390000|2021-11-09 08:59:50|||||||||29
1636448400000|2021-11-09 09:00:00|4507.5|4507|4509|4508.5|4509.5|4508.5|4507|4505|919
1636448410000|2021-11-09 09:00:10|4509.5|4509|4511.5|4510.5|4512|4511|4509.5|4509|397
1636448420000|2021-11-09 09:00:20|4511|4510|4510|4508.5|4511|4510|4510|4508.5|130
1636448430000|2021-11-09 09:00:30|4509.5|4508|4509|4508|4509.5|4508.5|4509|4508|375
1636448440000|2021-11-09 09:00:40|4508.5|4507|4509|4508|4509|4508|4508|4507|101
1636448450000|2021-11-09 09:00:50|4509.5|4508.5|4508|4507|4510|4509|4508|4506.5|413
1636448460000|2021-11-09 09:01:00|4507.5||4507.5||4508||4507.5||200
1636448470000|2021-11-09 09:01:10|4507|4506.5|4507.5|4506.5|4507.5|4506.5|4506.5|4505|189
1636448490000|2021-11-09 09:01:30|4508|4507|4510.5|4509.5|4510.5|4509.5|4507.5|4506.5|100517
1636448500000|2021-11-09 09:01:40|4511|4510|4510.5|4510|4512|4510.5|4510.5|4510|785
1636448510000|2021-11-09 09:01:50|4510|4509|4510|4509|4510.5|4509|4510|4509|100085
1636448520000|2021-11-09 09:02:00|4510.5|4507.5|4509|4507.5|4510.5|4509|4508|4507.5|568
1636448530000|2021-11-09 09:02:10|4509.5|4508|4508|4507|4509.5|4509|4508|4506.5|1120
1636448540000|2021-11-09 09:02:20|4507.5|4506.5|4508|4506.5|4508|4506.5|4507|4505.5|100092
1636448550000|2021-11-09 09:02:30|4507.5|4508|4507.5|4506.5|4508.5|4508|4507.5|4506.5|244
1636448560000|2021-11-09 09:02:40|4507|4506|4507|4506.5|4507.5|4506.5|4505.5|4505|1555
1636448570000|2021-11-09 09:02:50|4506.5|4505.5|4506.5|4505.5|4507|4505.5|4506.5|4505|725
1636448580000|2021-11-09 09:03:00|4506|4506|4508|4506.5|4508|4506.5|4506|4506|1441
1636448590000|2021-11-09 09:03:10|4507.5|4507|4506.5|4505|4507.5|4507|4506|4505|888
1636448600000|2021-11-09 09:03:20||4505.5||4505.5||4505.5||4505.5|0
1636448610000|2021-11-09 09:03:30||4506||4505.5||4506||4505.5|1085
1636448620000|2021-11-09 09:03:40|4506||4506.5||4506.5||4506||115
1636448630000|2021-11-09 09:03:50|4506|4505|4506.5|4505|4506.5|4505|4506|4505|44123
1636448640000|2021-11-09 09:04:00|4507.5|4505.5|4508|4506.5|4508|4506.5|4507.5|4505.5|393
1636448650000|2021-11-09 09:04:10|4509|4507|4510|4509|4510|4509|4509|4507|441
1636448660000|2021-11-09 09:04:20|4509.5|4508.5|4509.5|4508|4509.5|4508.5|4509.5|4508|384
1636448670000|2021-11-09 09:04:30|4509|4507.5|4509.5|4508|4509.5|4508|4508.5|4507|168
1636448680000|2021-11-09 09:04:40|4509|4507.5|4509|4507.5|4509.5|4508|4508.5|4507.5|0
1636448690000|2021-11-09 09:04:50||4508||4508.5||4508.5||4508|0
1636448700000|2021-11-09 09:05:00|4508.5|4508|4508.5|4507|4509|4508|4508.5|4507|383
1636448710000|2021-11-09 09:05:10|4508|4506.5|4507.5|4506|4508|4506.5|4507.5|4506|681
1636448720000|2021-11-09 09:05:20|4507|4505.5|4506|4505|4507|4505.5|4506|4505|632
1636448730000|2021-11-09 09:05:30|4506.5|4505.5|4507|4506|4507|4506|4506.5|4505.5|600
1636448740000|2021-11-09 09:05:40|4507.5|4506.5|4507.5|4507|4507.5|4507|4507.5|4506|294
1636448750000|2021-11-09 09:05:50||4506||4506.5||4506.5||4506|235
1636448760000|2021-11-09 09:06:00|4507|4506|4507|4506|4507|4506|4507|4506|354
1636448770000|2021-11-09 09:06:10|||||||||139
1636448780000|2021-11-09 09:06:20|4506.5|4505.5|4507.5|4506.5|4507.5|4506.5|4506.5|4505.5|1464
1636448790000|2021-11-09 09:06:30|4508|4507|4509.5|4508.5|4509.5|4509|4508|4507|677
1636448800000|2021-11-09 09:06:40|4509|4507.5|4507.5|4506.5|4509|4507.5|4507|4505.5|919
1636448820000|2021-11-09 09:07:00|4507|4505.5|4508|4506.5|4508.5|4507|4506.5|4505.5|557
1636448830000|2021-11-09 09:07:10||4507||4507||4507||4507|0
1636448850000|2021-11-09 09:07:30|4507.5|4506|4506.5|4505.5|4507.5|4506.5|4506.5|4505|625
1636448860000|2021-11-09 09:07:40|||||||||14985
1636448880000|2021-11-09 09:08:00|4507|4506|4505|4504|4507.5|4506.5|4505|4503.5|5757
1636448890000|2021-11-09 09:08:10|4505.5|4504.5|4507|4506|4507|4506.5|4505.5|4504.5|1121
1636448900000|2021-11-09 09:08:20|4507.5|4506.5|4507|4506.5|4507.5|4506.5|4507|4506.5|1184
1636448910000|2021-11-09 09:08:30|4506.5|4505.5|4506.5|4506|4506.5|4506|4506.5|4505.5|47
1636448920000|2021-11-09 09:08:40|||||||||12
1636448930000|2021-11-09 09:08:50|||||||||1383
1636448940000|2021-11-09 09:09:00|4507|4506.5|4508.5|4508|4508.5|4508|4507|4506|869
1636448950000|2021-11-09 09:09:10|4509.5|4508.5|4510|4509.5|4510|4509.5|4509.5|4508.5|279
1636448960000|2021-11-09 09:09:20|4510.5|4510|4512|4510.5|4512.5|4511.5|4510.5|4510|1010
1636448980000|2021-11-09 09:09:40|4512.5|4511|4512.5|4511|4512.5|4511|4512.5|4511|0
1636448990000|2021-11-09 09:09:50|4513|4511.5|4513|4512|4514.5|4513|4513|4511|894
1636449000000|2021-11-09 09:10:00||4512.5||4512.5||4512.5||4512|160
1636449030000|2021-11-09 09:10:30|4513.5|4513|4513|4512.5|4513.5|4513|4513|4512.5|51
1636449040000|2021-11-09 09:10:40|4512.5|4512|4512|4510.5|4512.5|4512|4512|4510.5|1199
1636449050000|2021-11-09 09:10:50|||||||||14
1636449060000|2021-11-09 09:11:00|||||||||90
1636449070000|2021-11-09 09:11:10|4511.5|4511|4512|4511|4512|4511|4511.5|4511|0
1636449080000|2021-11-09 09:11:20|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|841
1636449090000|2021-11-09 09:11:30|4511|4510|4510.5|4509|4511|4510|4510|4509|2091
1636449100000|2021-11-09 09:11:40|4510|4509.5|4510.5|4510|4511|4510|4510|4509.5|1972
1636449110000|2021-11-09 09:11:50|||||||||201
1636449120000|2021-11-09 09:12:00|4510|4509|4510|4509|4510.5|4509|4510|4509|136
1636449130000|2021-11-09 09:12:10|||||||||2
1636449150000|2021-11-09 09:12:30|4510.5|4509.5|4511.5|4511|4512|4511|4510|4508.5|4800
1636449160000|2021-11-09 09:12:40|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|185
1636449170000|2021-11-09 09:12:50|4511.5|4511|4511.5|4510.5|4511.5|4511|4511.5|4510.5|335
1636449200000|2021-11-09 09:13:20|4511|4510|4511|4510|4511.5|4510|4511|4510|10632
1636449210000|2021-11-09 09:13:30|4510.5|4509.5|4511|4510|4511|4510|4510|4509.5|747
1636449240000|2021-11-09 09:14:00|4511.5|4510.5|4511.5|4510|4511.5|4511|4511|4510|778
1636449250000|2021-11-09 09:14:10|4512|4510.5|4512|4511|4512|4511|4512|4510.5|121
1636449260000|2021-11-09 09:14:20|||||||||65
1636449270000|2021-11-09 09:14:30|4511.5|4510.5|4510|4509|4511.5|4510.5|4510|4509|938
1636449280000|2021-11-09 09:14:40|||||||||28
1636449290000|2021-11-09 09:14:50|||||||||208
1636449300000|2021-11-09 09:15:00|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|4508|4506|952
1636449320000|2021-11-09 09:15:20|4509|4507.5|4509|4508|4509|4508|4509|4507.5|209
1636449350000|2021-11-09 09:15:50|4508.5|4507.5|4507.5|4506|4509|4507.5|4507.5|4506|1584
1636449360000|2021-11-09 09:16:00|4508|4506.5|4509|4508|4509|4508.5|4508|4506.5|1080
1636449370000|2021-11-09 09:16:10|||||||||100
1636449380000|2021-11-09 09:16:20|||||||||327
1636449390000|2021-11-09 09:16:30|4509.5|4508.5|4510.5|4509.5|4510.5|4509.5|4509.5|4508|2003
1636449410000|2021-11-09 09:16:50|4510|4509|4510|4509|4510|4509|4510|4509|896
1636449420000|2021-11-09 09:17:00|4510.5|4509.5|4510|4509|4510.5|4510|4510|4508.5|849
1636449430000|2021-11-09 09:17:10|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|4510|4509|76
1636449440000|2021-11-09 09:17:20|4509|4508.5|4510.5|4509.5|4510.5|4509.5|4509|4508.5|25
1636449450000|2021-11-09 09:17:30|4510|4509|4508|4506.5|4510|4509|4508|4506.5|271
1636449460000|2021-11-09 09:17:40|4507.5|4505|4507|4505|4507.5|4505.5|4506.5|4505|2342
1636449470000|2021-11-09 09:17:50|4507.5|4506|4507|4506|4508|4507|4507|4505|1314
1636449480000|2021-11-09 09:18:00|4506.5|4506.5|4506.5|4505.5|4506.5|4506.5|4506.5|4505.5|378
1636449490000|2021-11-09 09:18:10|4506|4505|4506|4505|4506.5|4505|4506|4505|1595
1636449500000|2021-11-09 09:18:20||4504.5||4504.5||4505||4504.5|217
1636449510000|2021-11-09 09:18:30|4505.5|4504|4505.5|4504.5|4505.5|4504.5|4504.5|4503.5|843
1636449520000|2021-11-09 09:18:40||4504||4504||4504||4504|0
1636449530000|2021-11-09 09:18:50||4504.5||4504||4505||4504|59
1636449540000|2021-11-09 09:19:00|4505||4505.5||4505.5||4505||22
1636449550000|2021-11-09 09:19:10|4505|4504.5|4505.5|4504|4505.5|4505|4505|4504|294
1636449560000|2021-11-09 09:19:20|4505||4505||4505||4505||323
1636449570000|2021-11-09 09:19:30|4504.5|4503.5|4504.5|4503|4504.5|4503.5|4503.5|4503|880
1636449580000|2021-11-09 09:19:40|4504|4502.5|4503.5|4502|4504|4502.5|4503|4502|462
1636449600000|2021-11-09 09:20:00|4504|4502.5|4503|4502|4504.5|4504|4503|4502|2028
1636449610000|2021-11-09 09:20:10|4502.5||4503||4503||4502.5||54
1636449620000|2021-11-09 09:20:20|4502.5|4501.5|4500.5|4499|4502.5|4501.5|4500.5|4499|419
1636449630000|2021-11-09 09:20:30|4501|4500.5|4502.5|4501.5|4502.5|4502|4501|4500.5|4062
1636449640000|2021-11-09 09:20:40|4502|4501|4501.5|4500.5|4502|4501|4501.5|4500.5|205
1636449650000|2021-11-09 09:20:50|4502|4501|4502.5|4501.5|4502.5|4501.5|4502|4500.5|401
1636449660000|2021-11-09 09:21:00|4503|4502|4503.5|4502|4504|4502.5|4503|4502|1003
1636449670000|2021-11-09 09:21:10|4503|4502.5|4503.5|4502|4503.5|4502.5|4503|4502|428
1636449700000|2021-11-09 09:21:40|4503|4501.5|4502.5|4501|4503|4501.5|4502|4501|114
1636449720000|2021-11-09 09:22:00|4503|4501.5|4503|4502|4503|4502.5|4503|4501.5|912
1636449730000|2021-11-09 09:22:10|4502.5|4501.5|4502.5|4501.5|4503|4502|4502|4501.5|678
1636449740000|2021-11-09 09:22:20|4503|4502|4503|4502.5|4503|4502.5|4503|4502|423
1636449750000|2021-11-09 09:22:30|4502.5|4502|4503|4502|4503|4502|4502.5|4502|634
1636449760000|2021-11-09 09:22:40||4502.5||4502.5||4502.5||4502|714
1636449770000|2021-11-09 09:22:50||4502||4502||4502||4502|3
1636449780000|2021-11-09 09:23:00|4503.5|4502.5|4504.5|4504|4504.5|4504|4503|4502.5|2230
1636449790000|2021-11-09 09:23:10|4505|4503.5|4505|4504|4505|4504.5|4504.5|4503|896
1636449800000|2021-11-09 09:23:20|||||||||12
1636449810000|2021-11-09 09:23:30|4504.5||4504.5||4504.5||4504.5||0
1636449820000|2021-11-09 09:23:40|4504|4503.5|4505|4503.5|4505|4504|4504|4503|1775
1636449830000|2021-11-09 09:23:50|4504.5||4505||4505||4504.5||71
1636449840000|2021-11-09 09:24:00|4505.5|4504|4506|4505|4506|4505|4505|4504|2912
1636449850000|2021-11-09 09:24:10|4506.5|4504.5|4507|4506|4507.5|4506.5|4506.5|4504.5|1191
1636449860000|2021-11-09 09:24:20|4506.5|4505|4506.5|4505|4506.5|4506|4506.5|4505|442
1636449870000|2021-11-09 09:24:30|4506|4504.5|4506|4504|4506|4504.5|4506|4504|117
1636449880000|2021-11-09 09:24:40|4505.5|4504.5|4505.5|4504.5|4505.5|4505.5|4505.5|4504|274
1636449890000|2021-11-09 09:24:50|4506|4504|4507.5|4506.5|4507.5|4507|4506|4504|3952
1636449900000|2021-11-09 09:25:00|4508|4507|4507.5|4506|4508|4507.5|4507.5|4506|988
1636449910000|2021-11-09 09:25:10|4508|4506.5|4508|4507|4508|4507.5|4507.5|4506.5|922
1636449920000|2021-11-09 09:25:20|4507.5|4506.5|4509|4507.5|4509|4507.5|4507.5|4506|2294
1636449940000|2021-11-09 09:25:40|4508|4507|4508|4506.5|4508.5|4507|4507|4506|2445
1636449950000|2021-11-09 09:25:50|4508.5|4507|4508.5|4507.5|4508.5|4507.5|4508.5|4507|201
1636449960000|2021-11-09 09:26:00|4508|4507|4508|4506.5|4508|4507|4508|4506.5|261
1636449970000|2021-11-09 09:26:10|||||||||12
1636449980000|2021-11-09 09:26:20|||||||||20
1636449990000|2021-11-09 09:26:30|4508.5|4507|4508.5|4507.5|4511|4510|4508.5|4506.5|4823
1636450000000|2021-11-09 09:26:40|4508|4506.5|4508.5|4507|4508.5|4507.5|4507.5|4506.5|392
1636450010000|2021-11-09 09:26:50|4508|4506.5|4508|4507|4508|4507.5|4507|4506.5|658
1636450020000|2021-11-09 09:27:00|4508.5|4507.5|4506|4504.5|4508.5|4507.5|4506|4504.5|6659
1636450030000|2021-11-09 09:27:10|4505.5|4504|4505|4504.5|4507|4505.5|4504.5|4504|3142
1636450040000|2021-11-09 09:27:20|4505.5|4504|4505.5|4504.5|4505.5|4505|4505.5|4504|927
1636450050000|2021-11-09 09:27:30|4506|4505|4506.5|4505.5|4506.5|4505.5|4505.5|4504.5|2507
1636450060000|2021-11-09 09:27:40|4507|4506|4507|4505.5|4507|4506.5|4507|4505.5|1553
1636450070000|2021-11-09 09:27:50|4508|4506|4507.5|4507|4508|4507|4507.5|4506|653
1636450080000|2021-11-09 09:28:00|4508|4507.5|4508.5|4507|4508.5|4508|4507.5|4507|1843
1636450090000|2021-11-09 09:28:10|4509|4507.5|4508.5|4507|4509|4508|4508.5|4507|824
1636450100000|2021-11-09 09:28:20|4508|4506|4507.5|4506|4508|4506|4506|4504|3073
1636450110000|2021-11-09 09:28:30|4507||4507.5||4507.5||4507||209
1636450120000|2021-11-09 09:28:40|||||||||443
1636450130000|2021-11-09 09:28:50|4507||4507||4507||4507||210
1636450140000|2021-11-09 09:29:00|4506.5|4506.5|4507|4506.5|4507.5|4506.5|4506.5|4506|640
1636450150000|2021-11-09 09:29:10|4507.5|4507|4509|4507.5|4509|4507.5|4507|4507|2820
1636450160000|2021-11-09 09:29:20|4510|4508|4512.5|4511|4513|4511.5|4510|4507.5|876
1636450170000|2021-11-09 09:29:30|4512|4510.5|4511|4509.5|4512|4511|4511|4509.5|1274
1636450180000|2021-11-09 09:29:40|4510.5|4508.5|4510|4508.5|4511|4509.5|4510|4508|494
1636450190000|2021-11-09 09:29:50||4509||4509||4509.5||4509|964
1636450200000|2021-11-09 09:30:00|4509.5|4508|4510.5|4509.5|4511|4510|4509|4508|2292
1636450210000|2021-11-09 09:30:10|4510|4509|4510.5|4509|4510.5|4509|4509|4508|2408
1636450220000|2021-11-09 09:30:20|4510|4508.5|4510.5|4509.5|4510.5|4509.5|4508|4507.5|3130
1636450230000|2021-11-09 09:30:30|4511|4510|4510.5|4509.5|4511|4510|4510.5|4509.5|1285
1636450240000|2021-11-09 09:30:40|4511|4510|4509.5|4508|4511|4510|4509.5|4508|1023
1636450250000|2021-11-09 09:30:50|4509|4507.5|4508.5|4507.5|4509|4507.5|4508.5|4507.5|710
1636450270000|2021-11-09 09:31:10|4509|4508|4509.5|4508.5|4509.5|4508.5|4508.5|4507.5|1222
1636450280000|2021-11-09 09:31:20|4509|4508|4508.5|4507.5|4509|4508|4508.5|4507.5|281
1636450290000|2021-11-09 09:31:30|4509||4509||4509||4509||0
1636450300000|2021-11-09 09:31:40|4508.5|4506.5|4508|4506.5|4508.5|4507|4506.5|4505|1333
1636450310000|2021-11-09 09:31:50|4507.5|4506|4507|4505|4508|4506|4507|4505|56
1636450320000|2021-11-09 09:32:00|4506|4504.5|4506.5|4504.5|4507|4506|4504.5|4503|3161
1636450330000|2021-11-09 09:32:10|4506||4506||4506||4506||0
1636450340000|2021-11-09 09:32:20|4505.5|4504|4505|4504|4505.5|4504.5|4505|4504|148
1636450350000|2021-11-09 09:32:30|4505.5|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|1226
1636450360000|2021-11-09 09:32:40|4505|4504|4504|4502.5|4505.5|4504|4503.5|4502|1206
1636450380000|2021-11-09 09:33:00|4504.5|4503|4504.5|4503.5|4504.5|4503.5|4504|4502.5|1288
1636450390000|2021-11-09 09:33:10|4504|4503|4504|4503|4504|4503|4504|4503|102
1636450400000|2021-11-09 09:33:20|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|81
1636450410000|2021-11-09 09:33:30|4503|4502|4503.5|4502|4503.5|4502|4503|4502|86
1636450420000|2021-11-09 09:33:40|4503|4501.5|4502|4500.5|4503|4502|4502|4500.5|894
1636450440000|2021-11-09 09:34:00|4501.5|4500|4502|4501|4502|4501.5|4500|4499|2798
1636450450000|2021-11-09 09:34:10||4501.5||4501||4501.5||4501|311
1636450460000|2021-11-09 09:34:20|4501.5|4501.5|4501.5|4500|4501.5|4501.5|4501.5|4500|255
1636450480000|2021-11-09 09:34:40|4501|4499|4500|4498.5|4501|4500|4500|4498.5|1468
1636450490000|2021-11-09 09:34:50|4500.5||4500.5||4500.5||4500.5||6
1636450500000|2021-11-09 09:35:00|4500|4499|4501.5|4500.5|4501.5|4501|4500|4498.5|2097
1636450510000|2021-11-09 09:35:10|4501||4501||4501||4501||0
1636450520000|2021-11-09 09:35:20|||||||||50
1636450530000|2021-11-09 09:35:30|4500|4500|4499.5|4498.5|4500.5|4500|4498.5|4498|1608
1636450540000|2021-11-09 09:35:40|4500|4499|4500|4499|4501|4499|4500|4499|1262
1636450550000|2021-11-09 09:35:50|4500.5||4500||4500.5||4500||267
1636450560000|2021-11-09 09:36:00|4499.5|4498.5|4498.5|4497.5|4499.5|4498.5|4498.5|4497.5|380
1636450570000|2021-11-09 09:36:10|4498|4497|4497|4496|4498.5|4497.5|4497|4496|3224
1636450580000|2021-11-09 09:36:20|4496.5|4495.5|4495.5|4494.5|4497|4495.5|4494.5|4494|6243
1636450590000|2021-11-09 09:36:30|4495|4494|4495|4494|4495.5|4494.5|4494.5|4494|1357
1636450600000|2021-11-09 09:36:40|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495.5|4494|265
1636450620000|2021-11-09 09:37:00|4495|4494|4495|4493.5|4495.5|4494.5|4494.5|4493.5|2559
1636450630000|2021-11-09 09:37:10|4494.5|4493|4492|4491.5|4494.5|4494|4492|4491.5|1802
1636450640000|2021-11-09 09:37:20|4492.5|4492|4492.5|4491.5|4493|4492|4492.5|4491.5|590
1636450660000|2021-11-09 09:37:40|4492|4492|4492|4491|4492|4492|4492|4491|703
1636450670000|2021-11-09 09:37:50|4491.5|4491.5|4491|4490|4493|4492|4490.5|4490|5672
1636450680000|2021-11-09 09:38:00|4490.5|4489.5|4490.5|4489.5|4491|4489.5|4490|4489.5|1241
1636450700000|2021-11-09 09:38:20|4490|4489|4490|4489|4490|4489|4490|4489|461
1636450710000|2021-11-09 09:38:30|4489.5||4489.5||4490||4489.5||416
1636450720000|2021-11-09 09:38:40|4490|4489.5|4491.5|4490|4492.5|4492|4490|4489.5|4367
1636450730000|2021-11-09 09:38:50|4491|4490.5|4491|4490|4491.5|4491|4491|4490|1813
1636450740000|2021-11-09 09:39:00|4490.5|4489.5|4490.5|4489.5|4491|4490|4490|4489.5|2022
1636450750000|2021-11-09 09:39:10|4491|4490|4490.5|4489.5|4491|4490|4490|4489.5|2434
1636450760000|2021-11-09 09:39:20|4490|4490|4490|4489.5|4490.5|4490|4490|4489.5|1259
1636450770000|2021-11-09 09:39:30|4490.5|4490|4494|4493|4494|4493|4490.5|4489.5|6343
1636450780000|2021-11-09 09:39:40|4493.5|4492.5|4493.5|4492.5|4493.5|4493|4493.5|4492.5|674
1636450800000|2021-11-09 09:40:00|4494|4493|4496.5|4495|4497|4495|4494|4493|2187
1636450810000|2021-11-09 09:40:10|||||||||610
1636450820000|2021-11-09 09:40:20|4496|4494.5|4499.5|4498|4499.5|4499|4495|4494|1971
1636450830000|2021-11-09 09:40:30|4499|4497.5|4498.5|4497.5|4499|4498|4497.5|4497|1562
1636450840000|2021-11-09 09:40:40|4498|4497|4498.5|4497.5|4498.5|4497.5|4498|4496.5|1694
1636450850000|2021-11-09 09:40:50|4499|4498|4499|4498|4499|4498|4499|4498|108
1636450860000|2021-11-09 09:41:00|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|4499|4498.5|585
1636450870000|2021-11-09 09:41:10|4499|4498|4498.5|4497.5|4499|4498.5|4498|4497.5|761
1636450890000|2021-11-09 09:41:30|4499|4498|4499.5|4498|4500|4499|4499|4498|3344
1636450900000|2021-11-09 09:41:40|4499|4497.5|4498.5|4497.5|4499|4497.5|4498|4497|106
1636450910000|2021-11-09 09:41:50|4498|4497|4494.5|4494|4498|4497.5|4494.5|4494|517
1636450920000|2021-11-09 09:42:00|4495|4493|4494.5|4493|4495|4493|4494.5|4493|216
1636450930000|2021-11-09 09:42:10||4492.5||4492.5||4492.5||4492.5|21
1636450940000|2021-11-09 09:42:20|4494||4493.5||4494||4493.5||0
1636450950000|2021-11-09 09:42:30|4494|4493|4496.5|4495|4496.5|4495|4494|4493|2156
1636450960000|2021-11-09 09:42:40||4495.5||4495||4495.5||4495|0
1636450970000|2021-11-09 09:42:50|4497|4495.5|4499|4497|4499.5|4499|4497|4495|3054
1636450980000|2021-11-09 09:43:00|4498.5|4497.5|4499|4497|4499|4498|4498.5|4497|52
1636450990000|2021-11-09 09:43:10|4498.5|4497.5|4499|4497|4499|4498|4498.5|4497|125
1636451000000|2021-11-09 09:43:20|4498.5|4497.5|4499|4498|4500|4499.5|4498.5|4497.5|3029
1636451010000|2021-11-09 09:43:30|4498.5|4497|4498.5|4497|4499|4497|4498|4497|982
1636451020000|2021-11-09 09:43:40|4499|4497.5|4498.5|4497|4499|4498|4498.5|4497|1122
1636451040000|2021-11-09 09:44:00|4498|4496.5|4498.5|4497|4499|4498.5|4497.5|4496.5|2475
1636451050000|2021-11-09 09:44:10|4498|4496.5|4495.5|4494|4498|4496.5|4495|4494|583
1636451060000|2021-11-09 09:44:20|||||||||610
1636451080000|2021-11-09 09:44:40|4495|4494.5|4495|4494|4495.5|4494.5|4495|4494|217
1636451090000|2021-11-09 09:44:50|4494.5|4493.5|4495|4493.5|4495|4494|4494|4493.5|360
1636451100000|2021-11-09 09:45:00|4494.5||4494.5||4494.5||4494.5||50
1636451110000|2021-11-09 09:45:10||4494||4493.5||4494||4493.5|636
1636451130000|2021-11-09 09:45:30|4494||4494.5||4494.5||4494||504
1636451140000|2021-11-09 09:45:40|4494|4493|4494|4493|4494.5|4493.5|4494|4493|596
1636451160000|2021-11-09 09:46:00|4494.5|4493.5|4495.5|4494.5|4495.5|4495|4494.5|4493.5|1615
1636451170000|2021-11-09 09:46:10|4496.5|4495|4496|4494.5|4496.5|4496|4495|4494|3859
1636451180000|2021-11-09 09:46:20|4495.5||4496||4496||4495.5||89
1636451190000|2021-11-09 09:46:30|4495.5|4495|4496|4495|4496|4495|4495.5|4495|66
1636451200000|2021-11-09 09:46:40|||||||||565
1636451210000|2021-11-09 09:46:50|4496.5|4495.5|4497|4495|4499.5|4498|4496.5|4495|2074
1636451220000|2021-11-09 09:47:00|4496.5||4496.5||4496.5||4496.5||0
1636451230000|2021-11-09 09:47:10|4497|4495.5|4497|4496|4497|4496|4497|4495.5|692
1636451240000|2021-11-09 09:47:20|4497.5|4496.5|4497.5|4496.5|4497.5|4497|4497|4496|784
1636451250000|2021-11-09 09:47:30|4498|4497|4497|4496|4498|4497.5|4497|4496|1449
1636451260000|2021-11-09 09:47:40|||||||||189
1636451270000|2021-11-09 09:47:50|||||||||44
1636451280000|2021-11-09 09:48:00|||||||||610
1636451290000|2021-11-09 09:48:10|4497.5|4496.5|4497.5|4496.5|4497.5|4496.5|4497.5|4496.5|1554
1636451310000|2021-11-09 09:48:30|4498|4497|4500|4499|4500.5|4499|4498|4496.5|1764
1636451320000|2021-11-09 09:48:40|4499.5|4498.5|4499|4498|4500|4499|4499|4497.5|984
1636451340000|2021-11-09 09:49:00||4498.5||4498||4498.5||4498|656
1636451350000|2021-11-09 09:49:10|4498.5|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|1352
1636451370000|2021-11-09 09:49:30|4497.5|4497|4498|4497|4498|4497|4497|4496.5|351
1636451390000|2021-11-09 09:49:50|||||||||20
1636451420000|2021-11-09 09:50:20|4497.5|4496.5|4498|4497|4498|4497|4497.5|4496.5|1024
1636451450000|2021-11-09 09:50:50|4497.5|4496|4497.5|4496.5|4497.5|4496.5|4497|4496|229
1636451460000|2021-11-09 09:51:00|4497|4496|4495.5|4494.5|4497|4496|4495.5|4494.5|368
1636451470000|2021-11-09 09:51:10|4495|4494|4495|4494|4495|4494|4494.5|4494|280
1636451480000|2021-11-09 09:51:20|4494.5|4493.5|4495|4494|4495|4494|4494.5|4493.5|1056
1636451510000|2021-11-09 09:51:50|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495|4494|820
1636451520000|2021-11-09 09:52:00|4495|4494|4494|4493.5|4495|4494|4494|4493.5|498
1636451530000|2021-11-09 09:52:10|4493.5|4492.5|4493.5|4492|4493.5|4493|4493|4491.5|309
1636451540000|2021-11-09 09:52:20|4493|4491.5|4491.5|4490.5|4493|4491.5|4491.5|4490.5|250
1636451550000|2021-11-09 09:52:30|4491|4490|4490.5|4489.5|4491.5|4490|4490.5|4489.5|547
1636451560000|2021-11-09 09:52:40|4491|4490|4491|4490|4491|4490|4491|4490|920
1636451570000|2021-11-09 09:52:50|4490.5|4490.5|4490|4489|4490.5|4490.5|4490|4489|805
1636451580000|2021-11-09 09:53:00|4490.5|4489.5|4490|4489|4490.5|4490|4490|4489|293
1636451590000|2021-11-09 09:53:10|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488.5|329
1636451600000|2021-11-09 09:53:20|4490|4489|4490|4489|4490|4489|4489.5|4489|693
1636451610000|2021-11-09 09:53:30|||||||||50
1636451620000|2021-11-09 09:53:40|4489.5|4488.5|4489.5|4488|4489.5|4488.5|4488|4487.5|2059
1636451630000|2021-11-09 09:53:50|4489|4488.5|4490|4488.5|4490|4489.5|4489|4487.5|1589
1636451640000|2021-11-09 09:54:00|4489.5|4488|4488.5|4487.5|4490|4488|4488|4487.5|457
1636451650000|2021-11-09 09:54:10|4488|4487|4488|4487|4488.5|4487.5|4488|4487|105
1636451670000|2021-11-09 09:54:30|||||||||610
1636451680000|2021-11-09 09:54:40|4487.5||4487.5||4487.5||4487.5||1400
1636451690000|2021-11-09 09:54:50|||||||||23
1636451700000|2021-11-09 09:55:00|4487|4486.5|4486|4485.5|4487|4486.5|4486|4485.5|807
1636451720000|2021-11-09 09:55:20|||||||||12
1636451730000|2021-11-09 09:55:30|4486.5|4486|4488.5|4487.5|4488.5|4488|4486.5|4485.5|2730
1636451740000|2021-11-09 09:55:40|4488|4488|4486.5|4485.5|4488|4488|4486|4485.5|870
1636451750000|2021-11-09 09:55:50|4486||4486.5||4486.5||4486||170
1636451760000|2021-11-09 09:56:00|4486|4485|4486.5|4485|4486.5|4485.5|4486|4485|665
1636451770000|2021-11-09 09:56:10|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485.5|1543
1636451800000|2021-11-09 09:56:40|||||||||1722
1636451820000|2021-11-09 09:57:00|4486|4485|4486.5|4485|4486.5|4485|4485.5|4485|607
1636451830000|2021-11-09 09:57:10|4486|4484.5|4485.5|4484|4486.5|4484.5|4485.5|4484|733
1636451860000|2021-11-09 09:57:40|||||||||14
1636451870000|2021-11-09 09:57:50|4485|4483.5|4483.5|4482.5|4485.5|4484|4483.5|4482|1321
1636451880000|2021-11-09 09:58:00|4484|4483|4484.5|4483|4485|4484|4484|4483|1155
1636451890000|2021-11-09 09:58:10|4484|4482.5|4484|4482.5|4484|4483|4483.5|4482.5|259
1636451900000|2021-11-09 09:58:20|4483.5|4483|4484|4483|4484|4483|4483.5|4483|191
1636451910000|2021-11-09 09:58:30|||||||||111
1636451930000|2021-11-09 09:58:50|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|85
1636451940000|2021-11-09 09:59:00|4483|4482|4482|4480.5|4483|4482|4482|4480.5|414
1636451950000|2021-11-09 09:59:10|4481.5|4480|4481|4479.5|4481.5|4480|4481|4479.5|216
1636451970000|2021-11-09 09:59:30|4481.5|4479|4479.5|4479|4481.5|4479|4479.5|4478.5|773
1636451980000|2021-11-09 09:59:40|4479|4478.5|4479.5|4478.5|4479.5|4478.5|4479|4478.5|6
1636451990000|2021-11-09 09:59:50|4479|4477.5|4478.5|4477.5|4479.5|4477.5|4478.5|4477.5|131
1636452000000|2021-11-09 10:00:00|4478|4476.5|4477|4476|4478|4476.5|4477|4476|262
1636452010000|2021-11-09 10:00:10|4476.5|4475.5|4476.5|4475|4476.5|4475.5|4476.5|4475|114
1636452020000|2021-11-09 10:00:20|4477|4475.5|4476.5|4475.5|4477|4476|4476.5|4475.5|659
1636452030000|2021-11-09 10:00:30|||||||||175
1636452040000|2021-11-09 10:00:40|4476||4476||4476||4476||20
1636452050000|2021-11-09 10:00:50|4475.5|4475|4475.5|4474|4475.5|4475|4474.5|4472.5|977
1636452060000|2021-11-09 10:01:00|4475||4475||4475||4475||26
1636452070000|2021-11-09 10:01:10|4474.5|4473.5|4474.5|4473|4474.5|4473.5|4474.5|4472.5|387
1636452080000|2021-11-09 10:01:20|||||||||141
1636452090000|2021-11-09 10:01:30|||||||||38
1636452100000|2021-11-09 10:01:40|4474||4474||4474||4474||162
1636452110000|2021-11-09 10:01:50|4473.5|4472.5|4473.5|4472.5|4474|4473|4473.5|4472.5|190
1636452120000|2021-11-09 10:02:00|4474|4473|4475.5|4474|4475.5|4475|4474|4473|2510
1636452130000|2021-11-09 10:02:10|4475|4473.5|4472|4470|4475|4473.5|4472|4470|1102
1636452140000|2021-11-09 10:02:20||4470.5||4470.5||4470.5||4470|0
1636452160000|2021-11-09 10:02:40|4471.5|4470|4471|4470|4471.5|4470|4471|4470|207
1636452180000|2021-11-09 10:03:00|4470.5|4469.5|4470.5|4469.5|4470.5|4469.5|4470|4469.5|296
1636452190000|2021-11-09 10:03:10|4470|4468.5|4469.5|4468.5|4470|4468.5|4469.5|4468|431
1636452200000|2021-11-09 10:03:20|||||||||72
1636452210000|2021-11-09 10:03:30|4469|4468|4469|4468|4469|4468|4469|4468|232
1636452230000|2021-11-09 10:03:50|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|516
1636452240000|2021-11-09 10:04:00|4469|4468|4469|4467.5|4469|4468|4469|4467|692
1636452250000|2021-11-09 10:04:10|4468.5|4467|4468|4466.5|4468.5|4467|4468|4466.5|532
1636452260000|2021-11-09 10:04:20|4467.5|4467|4467|4465.5|4467.5|4467|4467|4465.5|430
1636452280000|2021-11-09 10:04:40|4467.5|4466|4467.5|4466|4468|4467.5|4467|4465.5|2303
1636452290000|2021-11-09 10:04:50|4467|4465.5|4467.5|4465.5|4467.5|4466|4466.5|4465.5|328
1636452300000|2021-11-09 10:05:00|4467|4465|4466.5|4465.5|4467|4465.5|4466.5|4465|435
1636452330000|2021-11-09 10:05:30|4467|4466.5|4469|4467.5|4469|4468|4467|4466|19387
1636452340000|2021-11-09 10:05:40|4468.5|4467|4468.5|4467|4468.5|4467|4468.5|4467|87
1636452350000|2021-11-09 10:05:50|||||||||123550
1636452360000|2021-11-09 10:06:00|4468|4466.5|4467|4466|4468.5|4466.5|4466.5|4465|851
1636452370000|2021-11-09 10:06:10|4466.5|4465|4466.5|4465|4467|4466|4466.5|4465|608
1636452400000|2021-11-09 10:06:40|||||||||150
1636452410000|2021-11-09 10:06:50|4467|4465.5|4466.5|4465|4467.5|4467|4464.5|4464|128875
1636452420000|2021-11-09 10:07:00|4467|4465.5|4468.5|4466.5|4471|4469.5|4466.5|4465.5|3023
1636452430000|2021-11-09 10:07:10|||||||||60
1636452450000|2021-11-09 10:07:30|||||||||55
1636452470000|2021-11-09 10:07:50||4467||4467.5||4467.5||4467|0
1636452480000|2021-11-09 10:08:00|4468|4467|4465.5|4464|4468.5|4467|4465.5|4463.5|2365
1636452490000|2021-11-09 10:08:10|4465|4464.5|4466|4464.5|4466|4464.5|4464.5|4464.5|980
1636452500000|2021-11-09 10:08:20|4466.5|4465|4465|4464|4466.5|4466|4465|4464|1639
1636452510000|2021-11-09 10:08:30|4465.5|4464.5|4466|4464.5|4466|4464.5|4465.5|4464.5|386
1636452520000|2021-11-09 10:08:40|4466.5|4465|4467|4466|4467|4466|4466|4465|1980
1636452530000|2021-11-09 10:08:50|4467.5|4466.5|4468|4466.5|4468.5|4467.5|4467.5|4466|2215
1636452540000|2021-11-09 10:09:00|||||||||1
1636452580000|2021-11-09 10:09:40|4468.5|4467|4472.5|4470.5|4472.5|4470.5|4468.5|4467|2399
1636452590000|2021-11-09 10:09:50|4472|4471|4472|4470.5|4472|4472|4471.5|4470.5|250
1636452610000|2021-11-09 10:10:10|4471.5||4472||4472||4471||194
1636452620000|2021-11-09 10:10:20|4471||4471||4471.5||4471||505
1636452640000|2021-11-09 10:10:40|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|269
1636452650000|2021-11-09 10:10:50|4472.5|4472|4472|4470.5|4472.5|4472|4472|4470|1365
1636452660000|2021-11-09 10:11:00|4471.5|4470|4471|4469.5|4471.5|4470|4470|4468|1101
1636452670000|2021-11-09 10:11:10|||||||||1
1636452690000|2021-11-09 10:11:30|||||||||111
1636452700000|2021-11-09 10:11:40|4471.5|4470|4474|4472|4475.5|4473.5|4471.5|4470|2321
1636452710000|2021-11-09 10:11:50|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|238
1636452720000|2021-11-09 10:12:00|4474|4473|4473.5|4472.5|4474|4473|4473.5|4472.5|141
1636452730000|2021-11-09 10:12:10|4473|4472|4472.5|4471.5|4473|4472|4472.5|4471.5|512
1636452740000|2021-11-09 10:12:20|4473.5|4472|4476|4475|4477|4476.5|4473|4472|4175
1636452750000|2021-11-09 10:12:30|4475.5|4474.5|4475.5|4474|4475.5|4474.5|4474.5|4473|872
1636452760000|2021-11-09 10:12:40|4475|4473.5|4476|4474.5|4476|4475|4475|4473.5|412
1636452770000|2021-11-09 10:12:50|4475.5|4474|4477.5|4476.5|4478|4476.5|4475.5|4474|884
1636452780000|2021-11-09 10:13:00|4478|4476|4477.5|4476|4478|4476.5|4476.5|4476|732
1636452790000|2021-11-09 10:13:10|4478|4476.5|4478|4477|4478|4477|4478|4476.5|676
1636452800000|2021-11-09 10:13:20|4477.5|4476.5|4477.5|4476.5|4477.5|4476.5|4477.5|4476.5|0
1636452810000|2021-11-09 10:13:30|4477|4476|4476.5|4474.5|4477|4476|4475.5|4474|1192
1636452820000|2021-11-09 10:13:40|4477|4475|4477|4475.5|4477|4475.5|4477|4475|0
1636452830000|2021-11-09 10:13:50|4477.5|4476|4480|4479.5|4481|4479.5|4477.5|4476|1009
1636452840000|2021-11-09 10:14:00|4479.5|4479|4479.5|4478|4479.5|4479|4479.5|4478|253
1636452850000|2021-11-09 10:14:10|4479|4477.5|4476.5|4475|4479|4477.5|4476.5|4475|137
1636452870000|2021-11-09 10:14:30|4476|4474.5|4475.5|4474.5|4476|4474.5|4475.5|4474.5|69
1636452880000|2021-11-09 10:14:40|4475|4473.5|4476.5|4475.5|4476.5|4475.5|4475|4473.5|1160
1636452890000|2021-11-09 10:14:50|4476|4475|4476|4474.5|4476|4475|4476|4474.5|0
1636452900000|2021-11-09 10:15:00|4475.5|4474|4476|4474.5|4476|4474.5|4475|4474|95
1636452910000|2021-11-09 10:15:10||4474||4474||4474||4474|93
1636452930000|2021-11-09 10:15:30||4475||4474||4475||4474|3
1636452950000|2021-11-09 10:15:50|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|289
1636452980000|2021-11-09 10:16:20|4476.5|4475.5|4475|4474.5|4476.5|4476|4475|4474|2230
1636452990000|2021-11-09 10:16:30|4474.5|4474|4474|4473|4475|4474|4473.5|4472|675
1636453000000|2021-11-09 10:16:40||4473.5||4473||4473.5||4473|1399
1636453010000|2021-11-09 10:16:50|4474.5|4473.5|4475.5|4474.5|4475.5|4475|4474.5|4473.5|2492
1636453020000|2021-11-09 10:17:00|4476|4475|4476.5|4475.5|4476.5|4476|4476|4474.5|980
1636453030000|2021-11-09 10:17:10|4476|4475|4476|4474.5|4476.5|4475|4475.5|4474|204
1636453040000|2021-11-09 10:17:20|4476.5||4476||4476.5||4476||156
1636453050000|2021-11-09 10:17:30|4476.5||4476||4476.5||4476||206
1636453060000|2021-11-09 10:17:40|4475.5|4474|4475|4473.5|4475.5|4474|4474.5|4473.5|415
1636453070000|2021-11-09 10:17:50|4475.5|4474|4475.5|4474|4476|4475|4475.5|4474|1816
1636453080000|2021-11-09 10:18:00|||||||||1
1636453090000|2021-11-09 10:18:10|4475|4473.5|4475|4473.5|4475|4473.5|4475|4473.5|146
1636453100000|2021-11-09 10:18:20|4474.5|4473|4474.5|4473|4474.5|4473|4474|4473|827
1636453110000|2021-11-09 10:18:30||4473.5||4473||4473.5||4473|0
1636453120000|2021-11-09 10:18:40||4473.5||4473.5||4473.5||4473.5|0
1636453130000|2021-11-09 10:18:50|4475|4474|4478|4477|4478.5|4477.5|4475|4474|3694
1636453140000|2021-11-09 10:19:00|4478.5|4476.5|4478|4477|4478.5|4477.5|4477.5|4476.5|1075
1636453160000|2021-11-09 10:19:20|4477.5|4476.5|4478|4476.5|4478|4476.5|4477.5|4476.5|94
1636453170000|2021-11-09 10:19:30|||||||||110
1636453180000|2021-11-09 10:19:40|||||||||35
1636453190000|2021-11-09 10:19:50|||||||||16
1636453200000|2021-11-09 10:20:00|4477.5|4476|4477.5|4476.5|4477.5|4476.5|4477|4476|1529
1636453220000|2021-11-09 10:20:20|||||||||60
1636453230000|2021-11-09 10:20:30|4478|4477|4479|4478|4480|4479|4477.5|4477|5663
1636453240000|2021-11-09 10:20:40|4478.5|4477.5|4479|4477|4479|4478|4478.5|4477|526
1636453250000|2021-11-09 10:20:50|4479.5|4477.5|4479.5|4479|4479.5|4479|4478.5|4477|1387
1636453260000|2021-11-09 10:21:00|4479|4478.5|4480|4479|4480|4479.5|4479|4478|1649
1636453270000|2021-11-09 10:21:10|4479.5|4478.5|4482|4480.5|4484|4482|4479.5|4478.5|4076
1636453280000|2021-11-09 10:21:20|4481.5|4480|4480|4478.5|4481.5|4480|4480|4478.5|204
1636453290000|2021-11-09 10:21:30|4479.5|4479|4479|4477.5|4479.5|4479|4479|4477.5|1022
1636453300000|2021-11-09 10:21:40|4478.5|4477|4478|4476.5|4478.5|4477|4477.5|4476|1302
1636453310000|2021-11-09 10:21:50|4478.5|4477|4478.5|4477|4479|4478|4478|4477|1707
1636453320000|2021-11-09 10:22:00|4479|4477.5|4479|4478|4479|4478|4479|4477.5|478
1636453340000|2021-11-09 10:22:20|4479.5|4478.5|4480|4479|4480|4479|4479.5|4478|1203
1636453360000|2021-11-09 10:22:40|4479.5|4478|4479.5|4478.5|4479.5|4478.5|4479.5|4478|409
1636453380000|2021-11-09 10:23:00|4479|4478|4478.5|4477.5|4479|4478|4478|4477|1377
1636453410000|2021-11-09 10:23:30|||||||||56
1636453420000|2021-11-09 10:23:40|4479||4478.5||4479||4478.5||621
1636453430000|2021-11-09 10:23:50|4479|4478|4479.5|4479|4479.5|4479|4479|4478|479
1636453440000|2021-11-09 10:24:00|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|92
1636453450000|2021-11-09 10:24:10|||||||||50
1636453470000|2021-11-09 10:24:30|4479.5|4479|4479.5|4478.5|4479.5|4479|4479|4478.5|427
1636453490000|2021-11-09 10:24:50|4480|4479|4480|4478.5|4480|4479|4479.5|4478.5|763
1636453500000|2021-11-09 10:25:00|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|641
1636453510000|2021-11-09 10:25:10|||||||||47
1636453520000|2021-11-09 10:25:20||4479||4479||4479||4479|0
1636453530000|2021-11-09 10:25:30|||||||||100
1636453540000|2021-11-09 10:25:40|||||||||285
1636453550000|2021-11-09 10:25:50|||||||||112
1636453560000|2021-11-09 10:26:00|4480|4479.5|4481.5|4480.5|4482|4481.5|4480|4479.5|3083
1636453570000|2021-11-09 10:26:10|4481||4481.5||4481.5||4481||225
1636453580000|2021-11-09 10:26:20|4481|4480|4481|4480|4481.5|4480|4481|4480|194
1636453590000|2021-11-09 10:26:30||4480.5||4480.5||4480.5||4480.5|0
1636453600000|2021-11-09 10:26:40|||||||||222
1636453630000|2021-11-09 10:27:10|4480.5|4480|4483.5|4483|4484|4483|4480.5|4480|2363
1636453640000|2021-11-09 10:27:20|4483|4482.5|4483.5|4482.5|4483.5|4482.5|4483|4482.5|178
1636453660000|2021-11-09 10:27:40|4484.5|4483|4488|4486.5|4488.5|4486.5|4484.5|4482.5|965
1636453670000|2021-11-09 10:27:50|4487.5|4486|4486|4484.5|4488|4487|4486|4484.5|1042
1636453680000|2021-11-09 10:28:00|4485.5|4484|4485|4484|4485.5|4484|4485|4484|81
1636453690000|2021-11-09 10:28:10|||||||||100
1636453700000|2021-11-09 10:28:20|4484|4483.5|4485|4483.5|4485|4483.5|4484|4483.5|283
1636453710000|2021-11-09 10:28:30|4484.5|4483|4484.5|4483.5|4484.5|4483.5|4484|4482.5|308
1636453740000|2021-11-09 10:29:00|4484|4483|4484|4483|4484.5|4483|4484|4482.5|897
1636453750000|2021-11-09 10:29:10|4483.5||4484||4484||4483.5||404
1636453770000|2021-11-09 10:29:30|4484.5|4483.5|4483.5|4482.5|4484.5|4483.5|4483.5|4481.5|1305
1636453780000|2021-11-09 10:29:40|4483|4482|4482.5|4481.5|4483|4482|4482.5|4481|25
1636453790000|2021-11-09 10:29:50||4481||4481||4481||4481|0
1636453810000|2021-11-09 10:30:10|4482|4481.5|4482|4481|4482.5|4481.5|4482|4481|683
1636453830000|2021-11-09 10:30:30|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4480.5|4479|535
1636453840000|2021-11-09 10:30:40|4482|4481|4482.5|4481|4482.5|4481.5|4481.5|4481|1254
1636453850000|2021-11-09 10:30:50|4482|4481.5|4482|4481|4482|4481.5|4482|4481|0
1636453860000|2021-11-09 10:31:00|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|4482|4481|101
1636453870000|2021-11-09 10:31:10|4482|4481|4482|4481|4482|4481|4482|4481|10
1636453880000|2021-11-09 10:31:20|4481.5|4480.5|4480.5|4479|4481.5|4480.5|4480.5|4479|820
1636453910000|2021-11-09 10:31:50|4480|4478.5|4480|4478.5|4480.5|4479|4479|4478.5|551
1636453920000|2021-11-09 10:32:00|4479.5|4478|4479.5|4478.5|4479.5|4478.5|4479.5|4478|1
1636453930000|2021-11-09 10:32:10|4479|4478|4479|4478|4479|4478.5|4478.5|4476.5|1153
1636453940000|2021-11-09 10:32:20|4478.5||4479||4479||4478.5||125
1636453950000|2021-11-09 10:32:30|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|215
1636453960000|2021-11-09 10:32:40|4479|4478|4478.5|4477.5|4479|4478|4478.5|4477.5|356
1636453980000|2021-11-09 10:33:00|4479|4478|4479.5|4478.5|4479.5|4479|4479|4477.5|1898
1636453990000|2021-11-09 10:33:10|4479|4477.5|4479|4477.5|4479|4478|4479|4477.5|151
1636454000000|2021-11-09 10:33:20||4478||4478||4478||4478|0
1636454010000|2021-11-09 10:33:30||4477.5||4477.5||4477.5||4477.5|0
1636454020000|2021-11-09 10:33:40|4478.5||4478.5||4479||4478.5||0
1636454040000|2021-11-09 10:34:00||4478||4477.5||4478||4477.5|55
1636454050000|2021-11-09 10:34:10|4478|4477|4478|4476.5|4478.5|4477|4478|4476.5|502
1636454070000|2021-11-09 10:34:30||4477||4477.5||4477.5||4477|0
1636454090000|2021-11-09 10:34:50|4477.5|4476.5|4478|4476.5|4478|4476.5|4477.5|4476.5|175
1636454100000|2021-11-09 10:35:00|4477.5||4477.5||4477.5||4477.5||34
1636454110000|2021-11-09 10:35:10|4478|4477|4478|4477|4478|4477|4477.5|4477|323
1636454120000|2021-11-09 10:35:20|4478.5|4477.5|4478.5|4477.5|4478.5|4478|4478.5|4477.5|398
1636454130000|2021-11-09 10:35:30|4478|4477|4478.5|4477|4478.5|4477|4477|4475.5|688
1636454140000|2021-11-09 10:35:40|4478||4478||4478.5||4478||250
1636454150000|2021-11-09 10:35:50|||||||||16
1636454160000|2021-11-09 10:36:00|4477.5|4476.5|4476.5|4474.5|4478|4476.5|4476.5|4474.5|444
1636454170000|2021-11-09 10:36:10|4476||4475.5||4476||4475.5||656
1636454180000|2021-11-09 10:36:20|4475|4473.5|4474.5|4473|4475|4473.5|4474.5|4472.5|495
1636454190000|2021-11-09 10:36:30|4474||4474.5||4474.5||4474||0
1636454200000|2021-11-09 10:36:40|4474|4473.5|4476|4475|4476|4475|4474|4473.5|1294
1636454230000|2021-11-09 10:37:10|||||||||1
1636454250000|2021-11-09 10:37:30|||||||||761
1636454260000|2021-11-09 10:37:40|4475.5|4474.5|4475|4474.5|4476|4474.5|4475|4474.5|130
1636454270000|2021-11-09 10:37:50|4474.5|4473.5|4475|4473.5|4475.5|4474.5|4474.5|4473.5|1101
1636454280000|2021-11-09 10:38:00|4474.5||4474.5||4475||4474.5||529
1636454290000|2021-11-09 10:38:10|4474|4473|4474|4472.5|4474|4473|4473.5|4472|1045
1636454300000|2021-11-09 10:38:20|||||||||73
1636454340000|2021-11-09 10:39:00|4473.5||4474||4474||4473.5||155
1636454380000|2021-11-09 10:39:40|4474.5|4473|4474|4472.5|4474.5|4474|4474|4472.5|1655
1636454390000|2021-11-09 10:39:50|4474.5||4474||4474.5||4474||0
1636454400000|2021-11-09 10:40:00|4474.5||4474||4474.5||4474||3
1636454410000|2021-11-09 10:40:10|4473.5||4474||4474||4473.5||327
1636454430000|2021-11-09 10:40:30|4474.5|4473|4475.5|4474.5|4475.5|4474.5|4474.5|4472.5|2840
1636454440000|2021-11-09 10:40:40|4475|4475|4475.5|4474.5|4475.5|4475|4475|4474.5|460
1636454450000|2021-11-09 10:40:50|4475||4475.5||4475.5||4475||0
1636454470000|2021-11-09 10:41:10|4475|4474|4475.5|4474|4475.5|4474|4475|4474|5
1636454480000|2021-11-09 10:41:20|4475|4474.5|4476|4475.5|4476|4475.5|4475|4474.5|913
1636454490000|2021-11-09 10:41:30|4476.5|4476|4477|4475.5|4477.5|4477|4476|4475.5|1260
1636454500000|2021-11-09 10:41:40||4476.5||4476.5||4476.5||4476.5|79
1636454510000|2021-11-09 10:41:50|||||||||50
1636454520000|2021-11-09 10:42:00|4476.5|4475.5|4477|4475.5|4477|4475.5|4476.5|4475.5|5
1636454530000|2021-11-09 10:42:10|4476.5||4477||4477||4476.5||265
1636454540000|2021-11-09 10:42:20||4476||4476||4476||4476|55
1636454560000|2021-11-09 10:42:40|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|743
1636454570000|2021-11-09 10:42:50|4477|4476|4477|4476|4477|4476|4477|4476|244
1636454580000|2021-11-09 10:43:00|4476.5||4476.5||4476.5||4476.5||0
1636454600000|2021-11-09 10:43:20|4477|4476.5|4478|4477.5|4478.5|4477.5|4477|4476.5|1195
1636454610000|2021-11-09 10:43:30|4478.5||4478||4478.5||4478||68
1636454620000|2021-11-09 10:43:40|4478.5|4478|4479|4478|4479.5|4479|4478.5|4478|896
1636454630000|2021-11-09 10:43:50||4477.5||4477.5||4478||4477.5|0
1636454640000|2021-11-09 10:44:00|4478.5||4478.5||4478.5||4478.5||0
1636454650000|2021-11-09 10:44:10|||||||||92
1636454660000|2021-11-09 10:44:20|||||||||114
1636454680000|2021-11-09 10:44:40|4478||4478||4478||4478||1
1636454700000|2021-11-09 10:45:00|4477.5|4477|4478.5|4478|4479.5|4478|4477.5|4477|3525
1636454710000|2021-11-09 10:45:10||4477.5||4477.5||4477.5||4477.5|375
1636454720000|2021-11-09 10:45:20|4478|4477|4478|4477|4478|4477.5|4478|4477|151
1636454740000|2021-11-09 10:45:40|4477.5|4476.5|4477|4476|4477.5|4476.5|4477|4476|504
1636454750000|2021-11-09 10:45:50|4477.5|4476.5|4478|4476.5|4478|4477|4477|4476.5|809
1636454760000|2021-11-09 10:46:00|||||||||473
1636454770000|2021-11-09 10:46:10|4478.5|4477|4478|4477|4478.5|4478|4478|4477|814
1636454780000|2021-11-09 10:46:20||4476.5||4476.5||4476.5||4476.5|0
1636454790000|2021-11-09 10:46:30|4477.5|4476|4477|4475.5|4477.5|4476.5|4477|4475.5|348
1636454800000|2021-11-09 10:46:40|4476.5||4476.5||4477||4476.5||0
1636454810000|2021-11-09 10:46:50|4476||4476.5||4476.5||4476||170
1636454820000|2021-11-09 10:47:00|||||||||352
1636454830000|2021-11-09 10:47:10|||||||||78
1636454840000|2021-11-09 10:47:20|4477|4476|4479|4478|4479|4478|4477|4476|1289
1636454850000|2021-11-09 10:47:30|4478.5|4478.5|4478|4476|4479.5|4478.5|4478|4476|820
1636454860000|2021-11-09 10:47:40|4477.5|4475.5|4477|4475.5|4477.5|4475.5|4476.5|4475|141
1636454880000|2021-11-09 10:48:00|4476.5||4476.5||4476.5||4476||0
1636454890000|2021-11-09 10:48:10||4476||4476||4476||4476|0
1636454900000|2021-11-09 10:48:20|4477|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476.5|417
1636454910000|2021-11-09 10:48:30|4477|4476|4477|4476|4477|4476|4477|4476|207
1636454920000|2021-11-09 10:48:40|4477.5|4476.5|4479.5|4478.5|4480|4478.5|4477.5|4476.5|384
1636454930000|2021-11-09 10:48:50|4480|4478|4478.5|4477|4480|4478|4477.5|4476.5|383
1636454940000|2021-11-09 10:49:00||4476.5||4476.5||4476.5||4476.5|220
1636454950000|2021-11-09 10:49:10||4477||4477||4477.5||4477|0
1636454960000|2021-11-09 10:49:20||4477.5||4477.5||4477.5||4477.5|171
1636454970000|2021-11-09 10:49:30|4479|4478|4479.5|4478.5|4479.5|4478.5|4479|4477.5|428
1636454980000|2021-11-09 10:49:40|||||||||225
1636455000000|2021-11-09 10:50:00|4480|4479|4481.5|4480.5|4482|4481|4480|4479|1383
1636455010000|2021-11-09 10:50:10|4481|4480|4480|4479|4481|4480|4480|4479|195
1636455030000|2021-11-09 10:50:30|4480.5|4479.5|4480.5|4479.5|4481|4480.5|4480.5|4479|668
1636455040000|2021-11-09 10:50:40|||||||||17
1636455050000|2021-11-09 10:50:50|4480|4479|4480.5|4479.5|4481|4480.5|4479.5|4478.5|4044
1636455060000|2021-11-09 10:51:00|4480|4480|4480.5|4480|4480.5|4480|4480|4480|690
1636455070000|2021-11-09 10:51:10||4479.5||4479.5||4479.5||4479.5|0
1636455080000|2021-11-09 10:51:20|||||||||20
1636455090000|2021-11-09 10:51:30|4480|4479|4479.5|4478|4480.5|4479|4479|4478|651
1636455110000|2021-11-09 10:51:50|||||||||5
1636455120000|2021-11-09 10:52:00|4479|4477.5|4479|4477.5|4479|4477.5|4479|4477.5|6
1636455130000|2021-11-09 10:52:10||4478||4478||4478||4478|0
1636455140000|2021-11-09 10:52:20|||||||||113
1636455160000|2021-11-09 10:52:40|4478|4477.5|4479.5|4478|4479.5|4479|4478|4477.5|2690
1636455170000|2021-11-09 10:52:50|4479|4478.5|4480|4479|4480|4479|4479|4478|2244
1636455180000|2021-11-09 10:53:00|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4479.5|4479|1996
1636455190000|2021-11-09 10:53:10|4479.5|4479|4480|4479|4480|4479.5|4479.5|4478.5|734
1636455200000|2021-11-09 10:53:20|4480.5|4479.5|4479.5|4478.5|4480.5|4479.5|4479.5|4478.5|1209
1636455220000|2021-11-09 10:53:40|4479|4479|4480|4479|4480|4479|4479|4478.5|756
1636455230000|2021-11-09 10:53:50|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479|4478.5|1079
1636455240000|2021-11-09 10:54:00|||||||||298
1636455260000|2021-11-09 10:54:20|4479|4477.5|4478.5|4477.5|4479|4477.5|4478.5|4477.5|1131
1636455270000|2021-11-09 10:54:30|||||||||88
1636455300000|2021-11-09 10:55:00|||||||||194
1636455310000|2021-11-09 10:55:10|4478|4477|4478.5|4477|4478.5|4477|4477|4476|1454
1636455330000|2021-11-09 10:55:30||4477.5||4477.5||4477.5||4477.5|0
1636455350000|2021-11-09 10:55:50|4479|4478|4482|4480.5|4483.5|4481.5|4479|4478|4202
1636455360000|2021-11-09 10:56:00|4481.5|4480|4481|4480.5|4481.5|4480.5|4481|4480|609
1636455370000|2021-11-09 10:56:10|4480.5|4480|4481|4479.5|4481|4480.5|4480.5|4479.5|1038
1636455380000|2021-11-09 10:56:20|4480.5|4479|4480|4478.5|4480.5|4479|4479.5|4478|1990
1636455390000|2021-11-09 10:56:30|||||||||5
1636455400000|2021-11-09 10:56:40|4479.5|4478|4479|4478|4479.5|4478|4479|4478|327
1636455410000|2021-11-09 10:56:50|4478.5|4477.5|4479|4477.5|4479|4477.5|4478.5|4477.5|168
1636455420000|2021-11-09 10:57:00|4478.5|4477|4478.5|4477|4478.5|4477|4478|4477|2
1636455430000|2021-11-09 10:57:10|4478|4476.5|4477.5|4476|4478|4476.5|4477.5|4476|427
1636455470000|2021-11-09 10:57:50|4477|4476.5|4477.5|4476|4477.5|4476.5|4477|4476|79
1636455480000|2021-11-09 10:58:00|4477|4476.5|4476.5|4475|4477|4476.5|4476.5|4475|397
1636455490000|2021-11-09 10:58:10|4476|4475.5|4477|4475.5|4477|4475.5|4476|4475.5|315
1636455500000|2021-11-09 10:58:20|||||||||35
1636455510000|2021-11-09 10:58:30||4476||4476||4476||4476|0
1636455530000|2021-11-09 10:58:50|||||||||149
1636455540000|2021-11-09 10:59:00|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|84
1636455550000|2021-11-09 10:59:10|4477|4476|4478.5|4477|4478.5|4477|4477|4476|2529
1636455560000|2021-11-09 10:59:20|4478|4476.5|4477.5|4476|4478|4476.5|4477.5|4475.5|312
1636455570000|2021-11-09 10:59:30|4478|4476.5|4480|4479|4480|4479.5|4478|4476|7421
1636455580000|2021-11-09 10:59:40|4479.5|4478.5|4480|4478.5|4480|4478.5|4479.5|4478.5|21
1636455600000|2021-11-09 11:00:00|4479.5|4478|4479|4478|4479.5|4478.5|4478.5|4477|1480
1636455610000|2021-11-09 11:00:10||4477.5||4477.5||4477.5||4477.5|0
1636455620000|2021-11-09 11:00:20|4479.5|4478|4479.5|4478.5|4480|4479.5|4479.5|4478|1157
1636455630000|2021-11-09 11:00:30||4478||4478||4478||4478|127
1636455640000|2021-11-09 11:00:40|4480|4478.5|4480|4479|4480.5|4480|4480|4478.5|1822
1636455650000|2021-11-09 11:00:50|||||||||112
1636455660000|2021-11-09 11:01:00|4479.5|4478.5|4479.5|4478|4479.5|4478.5|4479|4478|298
1636455670000|2021-11-09 11:01:10|4479||4479||4479||4479||0
1636455690000|2021-11-09 11:01:30|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|63
1636455700000|2021-11-09 11:01:40|4479|4478|4479|4477.5|4479|4478|4479|4477.5|718
1636455720000|2021-11-09 11:02:00|4478.5|4477|4478.5|4477.5|4478.5|4477.5|4478.5|4477|0
1636455730000|2021-11-09 11:02:10|4479||4479||4479||4479||72
1636455740000|2021-11-09 11:02:20|4478.5||4478.5||4478.5||4478.5||0
1636455750000|2021-11-09 11:02:30|4479|4478|4479.5|4478.5|4479.5|4479|4479|4478|1077
1636455760000|2021-11-09 11:02:40|4479|4478|4479|4478|4479|4478|4479|4478|0
1636455770000|2021-11-09 11:02:50|||||||||88
1636455780000|2021-11-09 11:03:00|||||||||4
1636455790000|2021-11-09 11:03:10|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|142
1636455810000|2021-11-09 11:03:30|4478|4477|4478|4477|4478|4477|4478|4477|594
1636455830000|2021-11-09 11:03:50|||||||||68
1636455840000|2021-11-09 11:04:00|4477.5|4476.5|4478|4476.5|4478|4477|4477.5|4476.5|832
1636455850000|2021-11-09 11:04:10|4477.5|4477|4477.5|4476.5|4478|4477|4477.5|4476.5|751
1636455860000|2021-11-09 11:04:20|4478|4477|4478|4476.5|4478|4477|4477.5|4476.5|290
1636455880000|2021-11-09 11:04:40|4478.5|4477|4478|4477.5|4478.5|4477.5|4478|4477|912
1636455890000|2021-11-09 11:04:50|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|405
1636455900000|2021-11-09 11:05:00|4477.5|4476.5|4475|4473.5|4477.5|4477.5|4475|4473.5|892
1636455910000|2021-11-09 11:05:10|4474.5||4474.5||4474.5||4474.5||0
1636455920000|2021-11-09 11:05:20|4474|4473|4474|4472.5|4474|4473|4473|4472|455
1636455930000|2021-11-09 11:05:30|4473.5|4472|4473.5|4472|4473.5|4472|4473.5|4472|0
1636455940000|2021-11-09 11:05:40|4473||4473.5||4473.5||4473||20
1636455950000|2021-11-09 11:05:50|4473|4471.5|4472.5|4471.5|4473|4471.5|4472.5|4471.5|117
1636455960000|2021-11-09 11:06:00|4472|4471|4472|4471|4472.5|4471|4472|4471|208
1636455970000|2021-11-09 11:06:10|4471.5|4470.5|4471.5|4470|4471.5|4470.5|4471.5|4470|269
1636455980000|2021-11-09 11:06:20||4470.5||4470||4470.5||4470|125
1636455990000|2021-11-09 11:06:30|4471||4471||4471||4471||66
1636456010000|2021-11-09 11:06:50|4470.5|4469.5|4470.5|4469.5|4470.5|4469.5|4470.5|4469.5|1039
1636456020000|2021-11-09 11:07:00|4470|4469|4469|4468|4470|4469|4469|4468|159
1636456030000|2021-11-09 11:07:10|4468.5|4467.5|4468.5|4467.5|4469|4468|4468.5|4467.5|68
1636456040000|2021-11-09 11:07:20||4467||4467.5||4467.5||4467|38
1636456050000|2021-11-09 11:07:30|4468|4467|4468|4467.5|4468|4467.5|4468|4467|81
1636456060000|2021-11-09 11:07:40|4467.5|4467|4466.5|4466|4467.5|4467|4466.5|4466|797
1636456070000|2021-11-09 11:07:50|4467||4467||4467||4467||323
1636456080000|2021-11-09 11:08:00|4466.5|4465.5|4466.5|4465.5|4466.5|4465.5|4466|4465.5|78
1636456090000|2021-11-09 11:08:10|4466|4464.5|4466|4465|4466.5|4465|4465.5|4464.5|74
1636456100000|2021-11-09 11:08:20|||||||||4
1636456110000|2021-11-09 11:08:30|4465.5|4464|4465.5|4464|4466|4464.5|4464.5|4463.5|1640
1636456120000|2021-11-09 11:08:40|4466|4463.5|4466|4465|4466|4465|4466|4463.5|1110
1636456130000|2021-11-09 11:08:50|||||||||56
1636456140000|2021-11-09 11:09:00|||||||||56
1636456150000|2021-11-09 11:09:10|4466.5|4465.5|4468|4467|4468|4467|4466.5|4465.5|1836
1636456160000|2021-11-09 11:09:20|4467.5||4468||4468||4467.5||0
1636456170000|2021-11-09 11:09:30|4467.5|4466.5|4467.5|4466|4467.5|4466.5|4466.5|4465|748
1636456200000|2021-11-09 11:10:00|4467|4465.5|4466.5|4465|4467|4465.5|4466|4465|642
1636456210000|2021-11-09 11:10:10|4466|4464.5|4466|4464|4466|4464.5|4465.5|4464|360
1636456220000|2021-11-09 11:10:20|4465.5|4464.5|4466.5|4465|4466.5|4465.5|4465.5|4464.5|682
1636456230000|2021-11-09 11:10:30|4466|4464.5|4465|4464|4466.5|4464.5|4465|4464|125
1636456240000|2021-11-09 11:10:40||4463.5||4463.5||4463.5||4463.5|82
1636456290000|2021-11-09 11:11:30|4464.5|4464.5|4465|4463.5|4465|4464.5|4464.5|4463.5|82
1636456300000|2021-11-09 11:11:40||4464||4464||4464||4464|0
1636456310000|2021-11-09 11:11:50|4464.5|4463.5|4465|4464|4465|4464|4464.5|4463.5|415
1636456320000|2021-11-09 11:12:00|4464.5|4464.5|4465.5|4464.5|4466|4465.5|4464.5|4464|1986
1636456330000|2021-11-09 11:12:10|4465|4463.5|4464.5|4463.5|4465|4463.5|4464.5|4463|36
1636456340000|2021-11-09 11:12:20|4464|4462.5|4464|4462.5|4464.5|4462.5|4464|4462|558
1636456350000|2021-11-09 11:12:30|4464.5|4463|4464.5|4463.5|4464.5|4463.5|4464.5|4463|20
1636456370000|2021-11-09 11:12:50|4465|4464|4465|4464.5|4465|4464.5|4464.5|4463.5|496
1636456380000|2021-11-09 11:13:00|4465.5|4465|4465.5|4464.5|4465.5|4465|4465.5|4464.5|228
1636456420000|2021-11-09 11:13:40|4465|4465|4465.5|4465|4465.5|4465|4465|4465|41
1636456440000|2021-11-09 11:14:00|4466|4465.5|4466.5|4465.5|4466.5|4465.5|4466|4465.5|1560
1636456450000|2021-11-09 11:14:10|4466||4466.5||4466.5||4466||4003
1636456460000|2021-11-09 11:14:20|||||||||1
1636456470000|2021-11-09 11:14:30||4466||4466||4466||4466|214
1636456480000|2021-11-09 11:14:40|||||||||89
1636456490000|2021-11-09 11:14:50|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|1327
1636456500000|2021-11-09 11:15:00|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4467|496
1636456510000|2021-11-09 11:15:10|||||||||126
1636456550000|2021-11-09 11:15:50|4468|4466.5|4470|4469|4470.5|4469.5|4468|4466.5|5038
1636456560000|2021-11-09 11:16:00|4469.5|4468.5|4469|4467.5|4469.5|4469|4468.5|4467.5|1201
1636456570000|2021-11-09 11:16:10||4468||4467.5||4468||4467.5|0
1636456580000|2021-11-09 11:16:20|4468.5||4468.5||4468.5||4468.5||20
1636456590000|2021-11-09 11:16:30||4468||4467.5||4468||4467.5|204
1636456600000|2021-11-09 11:16:40||4468||4467.5||4468||4467.5|176
1636456610000|2021-11-09 11:16:50||4468||4467.5||4468||4467.5|208
1636456620000|2021-11-09 11:17:00|4468|4467|4468|4467|4468|4467|4468|4467|289
1636456630000|2021-11-09 11:17:10|4468.5|4467.5|4468.5|4467|4468.5|4468|4468|4467|1458
1636456650000|2021-11-09 11:17:30||4467.5||4467||4467.5||4467|616
1636456660000|2021-11-09 11:17:40|4468||4468||4468.5||4468||0
1636456670000|2021-11-09 11:17:50|||||||||3
1636456680000|2021-11-09 11:18:00|4468.5|4467.5|4468.5|4467.5|4468.5|4468|4468.5|4467|338
1636456690000|2021-11-09 11:18:10|4468|4467|4468|4467|4468|4467|4468|4467|94
1636456700000|2021-11-09 11:18:20|4467.5|4466.5|4466.5|4465.5|4468|4466.5|4466.5|4465.5|686
1636456710000|2021-11-09 11:18:30|4467|4466|4467|4465.5|4467|4466.5|4467|4465.5|829
1636456720000|2021-11-09 11:18:40||4466||4466||4466||4466|0
1636456750000|2021-11-09 11:19:10|||||||||40
1636456760000|2021-11-09 11:19:20|4467.5|4466.5|4467|4465.5|4467.5|4467|4467|4465.5|1380
1636456780000|2021-11-09 11:19:40|4466.5|4465|4466|4465|4466.5|4465|4466|4465|218
1636456790000|2021-11-09 11:19:50||4465.5||4465||4465.5||4465|0
1636456800000|2021-11-09 11:20:00||4464.5||4464.5||4465||4464.5|167
1636456840000|2021-11-09 11:20:40|||||||||88
1636456850000|2021-11-09 11:20:50|4465.5|4465|4466|4465|4466|4465|4465.5|4465|284
1636456860000|2021-11-09 11:21:00|4465.5|4465.5|4465.5|4464.5|4465.5|4465.5|4465.5|4464.5|190
1636456920000|2021-11-09 11:22:00|4465|4464|4464.5|4462.5|4465|4464|4462.5|4461.5|2337
1636456930000|2021-11-09 11:22:10|4464|4463|4463|4462|4464|4464|4463|4462|2270
1636456940000|2021-11-09 11:22:20|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|87
1636456950000|2021-11-09 11:22:30|4462|4461|4462|4461|4462|4461.5|4461.5|4461|609
1636456960000|2021-11-09 11:22:40|4461.5||4462||4462||4461.5||1148
1636456970000|2021-11-09 11:22:50|4462.5|4461.5|4464|4463|4464|4463|4462.5|4461.5|1126
1636456980000|2021-11-09 11:23:00|4463.5|4463.5|4464|4462.5|4464|4463.5|4463.5|4462.5|568
1636456990000|2021-11-09 11:23:10|4463.5||4463.5||4463.5||4463.5||0
1636457010000|2021-11-09 11:23:30|4464|4463|4464|4463|4464.5|4464|4463.5|4463|1142
1636457020000|2021-11-09 11:23:40|4465|4463.5|4464|4463|4465.5|4464|4464|4463|304
1636457030000|2021-11-09 11:23:50|4464.5|4464|4464|4463|4464.5|4464|4464|4463|428
1636457040000|2021-11-09 11:24:00|||||||||44
1636457050000|2021-11-09 11:24:10|4463.5|4463.5|4464|4463|4464|4463.5|4463.5|4463|172
1636457060000|2021-11-09 11:24:20|4464.5|4463.5|4465.5|4465|4465.5|4465|4464.5|4463.5|1202
1636457070000|2021-11-09 11:24:30|4465|4464|4465|4464|4465|4464|4465|4464|150
1636457080000|2021-11-09 11:24:40|4464.5|4463.5|4464|4463.5|4465|4463.5|4464|4463.5|414
1636457090000|2021-11-09 11:24:50|4463.5|4462.5|4463.5|4462|4464|4462.5|4463.5|4462|118
1636457100000|2021-11-09 11:25:00|4463|4461.5|4463|4462|4463|4462|4463|4461|89
1636457110000|2021-11-09 11:25:10|4463.5|4462.5|4464|4463|4464|4463|4463.5|4462|2420
1636457130000|2021-11-09 11:25:30|||||||||16
1636457140000|2021-11-09 11:25:40|4464.5|4463.5|4464|4463.5|4464.5|4463.5|4464|4463.5|822
1636457150000|2021-11-09 11:25:50|4464.5|4464|4465.5|4464.5|4465.5|4464.5|4464.5|4464|475
1636457160000|2021-11-09 11:26:00|||||||||111
1636457180000|2021-11-09 11:26:20|4465|4465|4466|4465.5|4466|4465.5|4465|4465|802
1636457190000|2021-11-09 11:26:30|4466.5|4466|4469|4468.5|4469.5|4468.5|4466.5|4465.5|2750
1636457200000|2021-11-09 11:26:40|4469.5|4469|4471|4470.5|4471.5|4470.5|4469.5|4468.5|10099
1636457210000|2021-11-09 11:26:50|4472|4471|4471.5|4470.5|4472|4471|4471.5|4470.5|361
1636457220000|2021-11-09 11:27:00|4471|4470|4471|4470|4471|4470.5|4471|4470|367
1636457230000|2021-11-09 11:27:10|4471.5||4471.5||4471.5||4471.5||0
1636457240000|2021-11-09 11:27:20|4471||4471||4471||4471||1100
1636457250000|2021-11-09 11:27:30|4470|4469.5|4470.5|4469.5|4470.5|4470|4470|4469.5|1222
1636457260000|2021-11-09 11:27:40|4471|4470|4472|4470|4472.5|4472|4471|4470|3042
1636457270000|2021-11-09 11:27:50|4471.5||4471||4471.5||4471||0
1636457280000|2021-11-09 11:28:00|4471.5||4471||4471.5||4471||235
1636457290000|2021-11-09 11:28:10|4471.5|4470.5|4471.5|4471|4471.5|4471|4471.5|4470.5|0
1636457300000|2021-11-09 11:28:20|4472|4471.5|4472|4471.5|4472.5|4472|4472|4471.5|1359
1636457310000|2021-11-09 11:28:30|4472.5||4472||4472.5||4472||91
1636457320000|2021-11-09 11:28:40|4472.5||4472.5||4472.5||4472.5||0
1636457330000|2021-11-09 11:28:50|4472|4471|4471|4470|4472.5|4471.5|4470.5|4470|1078
1636457350000|2021-11-09 11:29:10|4470.5|4469.5|4470.5|4469.5|4470.5|4470|4470.5|4469.5|293
1636457360000|2021-11-09 11:29:20|||||||||1
1636457370000|2021-11-09 11:29:30|4471|4470|4470.5|4469.5|4471|4470|4470.5|4469.5|400
1636457380000|2021-11-09 11:29:40|||||||||112
1636457390000|2021-11-09 11:29:50|4470||4470||4470||4470||517
1636457400000|2021-11-09 11:30:00|4469.5|4468.5|4469|4468.5|4469.5|4468.5|4469|4468.5|0
1636457420000|2021-11-09 11:30:20|4469.5||4469.5||4469.5||4469.5||425
1636457430000|2021-11-09 11:30:30|4469|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|624
1636457460000|2021-11-09 11:31:00||4468||4468.5||4468.5||4468|34
1636457470000|2021-11-09 11:31:10||4469||4469||4469||4469|0
1636457480000|2021-11-09 11:31:20|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|444
1636457490000|2021-11-09 11:31:30|4468|4467|4468.5|4466.5|4468.5|4467|4468|4466.5|77
1636457500000|2021-11-09 11:31:40|||||||||19
1636457510000|2021-11-09 11:31:50|4468||4468||4468||4468||163
1636457520000|2021-11-09 11:32:00|4467.5|4467|4468.5|4467.5|4468.5|4467.5|4467.5|4467|225
1636457540000|2021-11-09 11:32:20|||||||||99
1636457560000|2021-11-09 11:32:40|4469|4468|4470|4469.5|4470|4469.5|4469|4468|1269
1636457570000|2021-11-09 11:32:50|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4469.5|4468.5|5
1636457580000|2021-11-09 11:33:00|4470|4469|4470|4469|4470|4469|4470|4469|246
1636457590000|2021-11-09 11:33:10||4469.5||4469||4469.5||4469|9
1636457610000|2021-11-09 11:33:30|4469.5||4470||4470||4469.5||292
1636457620000|2021-11-09 11:33:40|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|689
1636457630000|2021-11-09 11:33:50|4469|4467.5|4468.5|4467|4469.5|4467.5|4468.5|4467|318
1636457640000|2021-11-09 11:34:00|4469|4467.5|4471.5|4470.5|4471.5|4471|4469|4467|11798
1636457650000|2021-11-09 11:34:10||4470||4470.5||4470.5||4470|0
1636457680000|2021-11-09 11:34:40|4472|4471|4474.5|4473.5|4474.5|4473.5|4472|4471|1636
1636457690000|2021-11-09 11:34:50|4475|4474|4475|4473.5|4476|4474.5|4475|4473.5|250
1636457700000|2021-11-09 11:35:00||4474||4474.5||4474.5||4474|0
1636457710000|2021-11-09 11:35:10|4475.5|4475|4476.5|4475.5|4477.5|4476.5|4475.5|4475|258
1636457720000|2021-11-09 11:35:20||4476||4476||4476||4476|0
1636457740000|2021-11-09 11:35:40|4477|4476.5|4481|4479.5|4481|4479.5|4477|4476.5|1596
1636457750000|2021-11-09 11:35:50|||||||||1
1636457760000|2021-11-09 11:36:00|4482|4480|4482|4480.5|4482|4480.5|4482|4480|103
1636457770000|2021-11-09 11:36:10|4481.5|4480|4482.5|4481.5|4482.5|4482|4481|4480|285
1636457780000|2021-11-09 11:36:20|4483|4482|4483.5|4482|4484|4482.5|4483|4482|61
1636457790000|2021-11-09 11:36:30|||||||||12
1636457800000|2021-11-09 11:36:40|4483|4481.5|4481|4480|4483.5|4481.5|4481|4480|304
1636457820000|2021-11-09 11:37:00|4480.5|4479.5|4479.5|4478|4480.5|4479.5|4478.5|4476.5|1858
1636457840000|2021-11-09 11:37:20||4478.5||4478.5||4478.5||4478.5|0
1636457850000|2021-11-09 11:37:30|4480|4479|4480.5|4478.5|4480.5|4480|4480|4478.5|714
1636457860000|2021-11-09 11:37:40|4481|4479|4481|4480.5|4481|4480.5|4481|4479|457
1636457870000|2021-11-09 11:37:50|4480.5|4480|4480.5|4478.5|4480.5|4480|4480.5|4478.5|262
1636457880000|2021-11-09 11:38:00|4480|4479|4480.5|4479|4480.5|4479.5|4480|4478.5|74
1636457900000|2021-11-09 11:38:20|4480||4480.5||4480.5||4479.5||27
1636457920000|2021-11-09 11:38:40|||||||||104
1636457940000|2021-11-09 11:39:00|4481|4479.5|4482|4481|4482|4481|4481|4479.5|665
1636457960000|2021-11-09 11:39:20|4482.5|4481.5|4482.5|4480.5|4482.5|4481.5|4482.5|4480.5|120
1636457970000|2021-11-09 11:39:30|4483|4481|4482|4481|4484|4483|4482|4481|2198
1636457990000|2021-11-09 11:39:50|4482.5|4481.5|4483.5|4481.5|4484|4482.5|4482.5|4481|774
1636458000000|2021-11-09 11:40:00|4483|4482|4484|4482|4484|4482.5|4483|4481.5|577
1636458010000|2021-11-09 11:40:10|4483.5|4482.5|4483|4482|4483.5|4482.5|4483|4482|424
1636458020000|2021-11-09 11:40:20|4483.5|4482.5|4484.5|4483|4484.5|4483|4483.5|4482|317
1636458030000|2021-11-09 11:40:30|4484|4483.5|4484.5|4483.5|4484.5|4483.5|4483|4482|1213
1636458040000|2021-11-09 11:40:40|4485|4484|4485|4483.5|4485|4484.5|4485|4483.5|125
1636458050000|2021-11-09 11:40:50|4484.5|4483|4484.5|4482.5|4484.5|4483|4484.5|4482.5|115
1636458060000|2021-11-09 11:41:00|4484||4483.5||4484||4483.5||0
1636458080000|2021-11-09 11:41:20|4483|4482|4482.5|4481.5|4483|4482|4482|4481.5|619
1636458100000|2021-11-09 11:41:40|4483|4482|4483|4482|4483|4482|4483|4482|264
1636458120000|2021-11-09 11:42:00|4482.5|4482.5|4483.5|4481.5|4485|4484.5|4482.5|4481.5|2881
1636458130000|2021-11-09 11:42:10|4483||4482.5||4483||4482.5||0
1636458160000|2021-11-09 11:42:40|4482|4480.5|4481.5|4480|4482.5|4480.5|4480.5|4479|767
1636458170000|2021-11-09 11:42:50||4480.5||4480.5||4480.5||4480.5|230
1636458180000|2021-11-09 11:43:00|4481||4481||4481||4481||75
1636458190000|2021-11-09 11:43:10|4481.5|4481|4482.5|4481|4482.5|4481|4481.5|4480.5|662
1636458200000|2021-11-09 11:43:20|4483|4481.5|4483|4482|4483|4482|4483|4481|218
1636458210000|2021-11-09 11:43:30|4483.5||4483.5||4483.5||4483.5||21
1636458230000|2021-11-09 11:43:50|4483|4482.5|4483.5|4482|4484.5|4483.5|4482.5|4481.5|2106
1636458240000|2021-11-09 11:44:00|||||||||7
1636458250000|2021-11-09 11:44:10||4482.5||4482||4483||4482|163
1636458260000|2021-11-09 11:44:20|||||||||106
1636458280000|2021-11-09 11:44:40|||||||||1794
1636458290000|2021-11-09 11:44:50|4484.5|4484|4483.5|4482|4484.5|4484|4483.5|4482|1374
1636458340000|2021-11-09 11:45:40|4483|4481.5|4482|4480.5|4483|4481.5|4481.5|4480|1525
1636458360000|2021-11-09 11:46:00|4481.5|4480|4482|4480.5|4482|4480.5|4480.5|4479|336
1636458380000|2021-11-09 11:46:20|||||||||210
1636458400000|2021-11-09 11:46:40|4481.5|4480|4481|4480|4481.5|4480|4481|4480|24
1636458410000|2021-11-09 11:46:50|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4479.5|4479|595
1636458430000|2021-11-09 11:47:10|4480||4480.5||4480.5||4480||96
1636458440000|2021-11-09 11:47:20|4481|4480|4481|4480.5|4481|4480.5|4481|4480|683
1636458450000|2021-11-09 11:47:30|4481.5|4481|4482|4481|4482|4481|4481.5|4481|206
1636458460000|2021-11-09 11:47:40|||||||||17
1636458470000|2021-11-09 11:47:50|||||||||9
1636458480000|2021-11-09 11:48:00|4481.5|4481.5|4482|4481.5|4482|4481.5|4481.5|4481.5|341
1636458490000|2021-11-09 11:48:10|4482.5|4480.5|4481.5|4479.5|4482.5|4481.5|4481|4479.5|835
1636458500000|2021-11-09 11:48:20|4481|4480|4481|4479.5|4481.5|4480.5|4481|4479.5|88
1636458510000|2021-11-09 11:48:30|4480.5|4480|4482|4480.5|4482|4480.5|4480.5|4480|967
1636458540000|2021-11-09 11:49:00|||||||||56
1636458550000|2021-11-09 11:49:10|4482.5|4481|4481.5|4480.5|4482.5|4481.5|4481.5|4480|1633
1636458560000|2021-11-09 11:49:20|||||||||45
1636458580000|2021-11-09 11:49:40|4481||4481.5||4481.5||4481||148
1636458590000|2021-11-09 11:49:50|4481|4479.5|4480.5|4479.5|4481|4479.5|4480.5|4479.5|4
1636458610000|2021-11-09 11:50:10|4480||4480||4480||4480||401
1636458620000|2021-11-09 11:50:20|4480.5||4480.5||4480.5||4480.5||191
1636458630000|2021-11-09 11:50:30|4480||4480||4480||4480||0
1636458640000|2021-11-09 11:50:40|4480.5||4480.5||4480.5||4480.5||810
1636458660000|2021-11-09 11:51:00|4481|4480|4480.5|4479.5|4481|4480|4480|4479.5|597
1636458670000|2021-11-09 11:51:10|4480||4480||4480||4480||109
1636458680000|2021-11-09 11:51:20|4479|4479|4479|4477.5|4479|4479|4478.5|4477|697
1636458700000|2021-11-09 11:51:40|4478.5|4477|4478|4476.5|4478.5|4477|4478|4476|168
1636458710000|2021-11-09 11:51:50|4477.5||4477.5||4477.5||4477.5||141
1636458720000|2021-11-09 11:52:00|4477|4476|4478|4477.5|4478|4477.5|4476.5|4475|867
1636458730000|2021-11-09 11:52:10|||||||||3
1636458740000|2021-11-09 11:52:20|4477.5|4476.5|4478|4477.5|4478|4477.5|4477.5|4476|182
1636458750000|2021-11-09 11:52:30|4477.5|4476.5|4477.5|4477|4477.5|4477|4477.5|4476.5|329
1636458760000|2021-11-09 11:52:40|4477|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476.5|59
1636458770000|2021-11-09 11:52:50|4477|4477|4478|4476.5|4478.5|4477.5|4477|4476.5|1558
1636458780000|2021-11-09 11:53:00|4477.5|4477|4477.5|4476.5|4477.5|4477|4477|4476.5|125
1636458810000|2021-11-09 11:53:30|4477|4476|4477|4475|4477|4476|4477|4475|466
1636458820000|2021-11-09 11:53:40||4475.5||4475||4475.5||4475|0
1636458830000|2021-11-09 11:53:50|4476.5|4475.5|4477|4476|4477|4476|4476.5|4475.5|53
1636458840000|2021-11-09 11:54:00|4476.5|4475.5|4476.5|4475|4477|4475.5|4476.5|4475|253
1636458850000|2021-11-09 11:54:10|4476|4474|4475.5|4474|4476|4474|4475.5|4473.5|290
1636458870000|2021-11-09 11:54:30|4475|4473.5|4474.5|4473.5|4475|4473.5|4474|4473.5|163
1636458880000|2021-11-09 11:54:40|||||||||14
1636458900000|2021-11-09 11:55:00|4474|4473|4473.5|4473|4474|4473|4473.5|4473|60
1636458910000|2021-11-09 11:55:10|4474|4473.5|4474|4473|4474.5|4474|4474|4473|1407
1636458920000|2021-11-09 11:55:20|||||||||100
1636458930000|2021-11-09 11:55:30|4474.5|4473.5|4476|4475.5|4476.5|4475.5|4474.5|4473|1750
1636458940000|2021-11-09 11:55:40||4475||4475||4475||4475|0
1636458950000|2021-11-09 11:55:50|4475.5|4474.5|4474.5|4473.5|4475.5|4474.5|4474.5|4473|341
1636458970000|2021-11-09 11:56:10|4474|4473|4474.5|4473.5|4474.5|4473.5|4474|4473|0
1636458980000|2021-11-09 11:56:20|4474|4473|4473.5|4472.5|4474.5|4473|4473|4471.5|1478
1636458990000|2021-11-09 11:56:30|4473|4471.5|4474.5|4473|4474.5|4473|4472.5|4471.5|647
1636459000000|2021-11-09 11:56:40|4474|4472.5|4474|4472.5|4474|4472.5|4474|4472.5|0
1636459010000|2021-11-09 11:56:50||4473||4473||4473||4473|0
1636459020000|2021-11-09 11:57:00|4474.5|4473.5|4474.5|4473|4475|4474|4474.5|4473|1154
1636459030000|2021-11-09 11:57:10|4474||4473.5||4474||4473.5||0
1636459040000|2021-11-09 11:57:20|4474|4473.5|4474.5|4474|4475|4474|4473.5|4473|1719
1636459050000|2021-11-09 11:57:30|||||||||81
1636459060000|2021-11-09 11:57:40|4475||4475||4475||4475||155
1636459070000|2021-11-09 11:57:50|4475.5|4474.5|4475|4474.5|4475.5|4474.5|4475|4474.5|518
1636459080000|2021-11-09 11:58:00|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|907
1636459100000|2021-11-09 11:58:20||4473.5||4474||4474||4473.5|294
1636459120000|2021-11-09 11:58:40|4475|4474.5|4476|4475|4476.5|4475|4475|4474.5|489
1636459140000|2021-11-09 11:59:00|4475.5|4474.5|4475|4474|4475.5|4474.5|4475|4474|270
1636459160000|2021-11-09 11:59:20|4474.5|4473.5|4474.5|4473.5|4475|4473.5|4474.5|4473.5|276
1636459170000|2021-11-09 11:59:30|4474|4473|4473.5|4472|4474|4473|4473.5|4471.5|686
1636459180000|2021-11-09 11:59:40|4474|4473.5|4475.5|4474|4476|4475|4474|4472|12090
1636459190000|2021-11-09 11:59:50|4475|4473.5|4474.5|4473|4475|4473.5|4474.5|4473|263
1636459200000|2021-11-09 12:00:00|4475|4473.5|4475.5|4474|4475.5|4474|4474.5|4473|216
1636459210000|2021-11-09 12:00:10|4475||4475||4475||4475||22
1636459230000|2021-11-09 12:00:30|4475.5|4474.5|4476|4474.5|4476.5|4475.5|4475.5|4474|971
1636459250000|2021-11-09 12:00:50|4476.5|4475|4476.5|4475.5|4477.5|4477|4476.5|4475|1039
1636459260000|2021-11-09 12:01:00|4477|4476|4477|4476.5|4478|4476.5|4477|4475.5|1099
1636459270000|2021-11-09 12:01:10||4476||4476||4476||4476|115
1636459280000|2021-11-09 12:01:20|4476.5||4477||4477||4476.5||125
1636459290000|2021-11-09 12:01:30|4476.5|4475.5|4476.5|4475.5|4477|4475.5|4476.5|4475.5|4
1636459300000|2021-11-09 12:01:40|4476|4475|4475|4474|4476.5|4475|4475|4474|807
1636459310000|2021-11-09 12:01:50|4475.5|4474.5|4476|4474.5|4476.5|4475.5|4475.5|4474|281
1636459320000|2021-11-09 12:02:00|4476.5|4474|4477|4475.5|4477|4476|4476|4474|734
1636459330000|2021-11-09 12:02:10||4476||4475.5||4476.5||4475.5|0
1636459340000|2021-11-09 12:02:20|4476.5||4477||4477||4476.5||0
1636459350000|2021-11-09 12:02:30|||||||||170
1636459380000|2021-11-09 12:03:00||4476||4475.5||4476.5||4475.5|0
1636459400000|2021-11-09 12:03:20|4477.5|4476|4478|4477|4479|4477.5|4477.5|4475.5|1010
1636459430000|2021-11-09 12:03:50|4477.5|4477.5|4479.5|4478.5|4479.5|4478.5|4477.5|4476|539
1636459440000|2021-11-09 12:04:00|4480|4479|4480.5|4478.5|4480.5|4480|4479.5|4478|1025
1636459450000|2021-11-09 12:04:10||4479||4479.5||4479.5||4479|0
1636459480000|2021-11-09 12:04:40|||||||||3
1636459490000|2021-11-09 12:04:50|||||||||10
1636459500000|2021-11-09 12:05:00|4481|4480|4482|4480.5|4482|4480.5|4481|4480|431
1636459520000|2021-11-09 12:05:20|4481.5||4481.5||4482||4481.5||0
1636459530000|2021-11-09 12:05:30|4482.5|4481|4483.5|4482.5|4484|4482.5|4482.5|4481|397
1636459540000|2021-11-09 12:05:40|4484||4483||4484||4483||15
1636459550000|2021-11-09 12:05:50|4483.5|4483|4484|4483|4484|4483|4483.5|4483|230
1636459560000|2021-11-09 12:06:00|4483.5|4482.5|4482.5|4481|4483.5|4482.5|4482.5|4480.5|488
1636459570000|2021-11-09 12:06:10|4482|4480.5|4481.5|4480|4482|4480.5|4481.5|4480|0
1636459580000|2021-11-09 12:06:20|4482|4480.5|4481|4480|4482|4480.5|4481|4480|517
1636459600000|2021-11-09 12:06:40|4480.5|4479.5|4480|4478.5|4480.5|4479.5|4479.5|4478.5|453
1636459610000|2021-11-09 12:06:50|4479.5|4478|4479.5|4478.5|4479.5|4478.5|4479|4478|54
1636459630000|2021-11-09 12:07:10|||||||||10
1636459660000|2021-11-09 12:07:40||4479||4479||4479||4479|0
1636459670000|2021-11-09 12:07:50|4480|4479.5|4480.5|4479.5|4480.5|4479.5|4479.5|4479.5|1299
1636459680000|2021-11-09 12:08:00|4480||4480.5||4480.5||4480||172
1636459690000|2021-11-09 12:08:10|||||||||1
1636459710000|2021-11-09 12:08:30|4480|4480|4481.5|4480.5|4481.5|4480.5|4480|4479.5|1334
1636459730000|2021-11-09 12:08:50|4481||4481||4481.5||4481||0
1636459740000|2021-11-09 12:09:00|4481.5|4481|4481.5|4481|4482|4481|4481.5|4480.5|653
1636459750000|2021-11-09 12:09:10|4482||4482||4482||4482||50
1636459760000|2021-11-09 12:09:20|4481.5|4480.5|4481|4480.5|4482|4480.5|4481|4480.5|699
1636459770000|2021-11-09 12:09:30||4480||4480||4480||4480|76
1636459800000|2021-11-09 12:10:00|4480.5|4479.5|4481|4479.5|4481|4480.5|4480|4479.5|2425
1636459810000|2021-11-09 12:10:10||4480||4479.5||4480||4479.5|0
1636459830000|2021-11-09 12:10:30||4480||4480||4480||4480|0
1636459840000|2021-11-09 12:10:40|4481.5|4480.5|4481|4480.5|4481.5|4480.5|4481|4480.5|382
1636459850000|2021-11-09 12:10:50|||||||||261
1636459860000|2021-11-09 12:11:00||4480||4480||4480||4480|95
1636459870000|2021-11-09 12:11:10|||||||||379
1636459900000|2021-11-09 12:11:40|4480.5|4479.5|4481|4480|4481|4480|4480|4479.5|2286
1636459920000|2021-11-09 12:12:00|4480.5|4479.5|4481|4479.5|4481|4480|4480.5|4479.5|424
1636459930000|2021-11-09 12:12:10|4480.5||4480.5||4480.5||4480.5||0
1636459960000|2021-11-09 12:12:40|4481|4480|4481|4480.5|4481|4480.5|4481|4480|530
1636459970000|2021-11-09 12:12:50|4480.5|4480|4480.5|4479.5|4480.5|4480|4480.5|4479.5|207
1636459980000|2021-11-09 12:13:00|||||||||136
1636460000000|2021-11-09 12:13:20|4480|4478|4479.5|4478.5|4480|4479.5|4479.5|4478|1093
1636460010000|2021-11-09 12:13:30|||||||||205
1636460050000|2021-11-09 12:14:10|4479|4477.5|4478.5|4477.5|4479|4477.5|4478.5|4477.5|274
1636460060000|2021-11-09 12:14:20|||||||||10
1636460070000|2021-11-09 12:14:30|4478|4477|4478|4477|4478|4477|4478|4477|155
1636460090000|2021-11-09 12:14:50|4477.5|4476.5|4477|4476|4477.5|4476.5|4477|4476|238
1636460100000|2021-11-09 12:15:00|4476.5|4475.5|4476.5|4475.5|4476.5|4476|4476|4475.5|1014
1636460130000|2021-11-09 12:15:30|4477|4476|4479.5|4478.5|4479.5|4478.5|4477|4475.5|3435
1636460140000|2021-11-09 12:15:40|4479|4478|4479|4478|4479|4478.5|4479|4478|473
1636460160000|2021-11-09 12:16:00|4478.5|4477.5|4478|4477.5|4478.5|4477.5|4478|4477.5|321
1636460170000|2021-11-09 12:16:10|4477.5|4477|4477.5|4476|4478|4477|4477.5|4476|244
1636460180000|2021-11-09 12:16:20||4476.5||4476.5||4477||4476.5|125
1636460190000|2021-11-09 12:16:30|4477|4476|4477|4476|4477|4476|4477|4476|100
1636460220000|2021-11-09 12:17:00||4476.5||4476||4476.5||4476|404
1636460230000|2021-11-09 12:17:10|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|961
1636460240000|2021-11-09 12:17:20|4476|4475|4475.5|4474.5|4476|4475|4475.5|4474.5|779
1636460250000|2021-11-09 12:17:30|4475|4474|4473.5|4472.5|4475|4474|4473.5|4472.5|1028
1636460260000|2021-11-09 12:17:40|4474|4473|4473.5|4473|4474|4473.5|4473.5|4473|2782
1636460270000|2021-11-09 12:17:50|4474|4473.5|4473.5|4472.5|4474|4473.5|4473.5|4472.5|1577
1636460280000|2021-11-09 12:18:00|4473||4473.5||4473.5||4473||99
1636460290000|2021-11-09 12:18:10|||||||||389
1636460310000|2021-11-09 12:18:30|||||||||73
1636460330000|2021-11-09 12:18:50|||||||||67
1636460340000|2021-11-09 12:19:00|4474|4473|4473.5|4472.5|4474|4473|4473|4472.5|1938
1636460360000|2021-11-09 12:19:20|4473||4473.5||4473.5||4473||0
1636460370000|2021-11-09 12:19:30|4473|4472|4472|4470.5|4473|4472|4472|4470|2758
1636460380000|2021-11-09 12:19:40|4472.5|4471|4471|4469.5|4472.5|4472|4471|4469|2325
1636460390000|2021-11-09 12:19:50|4471.5|4470|4471|4469|4471.5|4470|4470.5|4469|674
1636460400000|2021-11-09 12:20:00|4470.5|4469.5|4470.5|4469.5|4470.5|4470|4470|4469|380
1636460410000|2021-11-09 12:20:10||4470||4469.5||4470||4469.5|564
1636460420000|2021-11-09 12:20:20||4470||4469.5||4470||4469.5|125
1636460440000|2021-11-09 12:20:40|||||||||55
1636460470000|2021-11-09 12:21:10|4470|4469|4470.5|4469|4470.5|4469|4470|4469|628
1636460480000|2021-11-09 12:21:20||4469.5||4469.5||4469.5||4469.5|0
1636460500000|2021-11-09 12:21:40|4471|4470|4472|4471|4472|4471.5|4471|4469.5|3148
1636460510000|2021-11-09 12:21:50|4471.5|4470.5|4471|4470|4471.5|4471|4471|4470|7820
1636460530000|2021-11-09 12:22:10|4471.5|4470.5|4471|4470|4471.5|4471|4471|4470|1221
1636460540000|2021-11-09 12:22:20|4470.5|4469.5|4471|4470|4471|4470.5|4470.5|4469.5|2958
1636460580000|2021-11-09 12:23:00|||||||||114
1636460600000|2021-11-09 12:23:20|4470.5|4470.5|4471.5|4470.5|4471.5|4471|4470.5|4470.5|2475
1636460610000|2021-11-09 12:23:30|4471|4470|4471|4470|4471|4470.5|4471|4470|96
1636460640000|2021-11-09 12:24:00|||||||||100
1636460660000|2021-11-09 12:24:20|4470.5|4470.5|4472.5|4471.5|4473|4472.5|4470.5|4470.5|6124
1636460690000|2021-11-09 12:24:50|4473|4472|4474|4472.5|4474.5|4473|4472.5|4471.5|2600
1636460700000|2021-11-09 12:25:00|4473.5||4473.5||4473.5||4473.5||56
1636460720000|2021-11-09 12:25:20|4473||4473.5||4473.5||4473||235
1636460730000|2021-11-09 12:25:30|4473|4472|4472.5|4472|4473|4472|4472.5|4471.5|242
1636460760000|2021-11-09 12:26:00|4473|4472.5|4476.5|4475|4477.5|4477|4473|4472.5|5211
1636460770000|2021-11-09 12:26:10|4476|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475.5|402
1636460780000|2021-11-09 12:26:20|4476|4476|4476|4475|4476.5|4476|4476|4475|1800
1636460830000|2021-11-09 12:27:10||4475.5||4475.5||4475.5||4475.5|0
1636460840000|2021-11-09 12:27:20|4476.5|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|991
1636460860000|2021-11-09 12:27:40|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|1099
1636460870000|2021-11-09 12:27:50|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|696
1636460880000|2021-11-09 12:28:00|4477|4476|4477|4476|4477|4476|4476.5|4475.5|676
1636460890000|2021-11-09 12:28:10|4477.5|4476.5|4477|4476|4477.5|4476.5|4476.5|4476|69
1636460900000|2021-11-09 12:28:20|||||||||92
1636460910000|2021-11-09 12:28:30|4477.5|4476.5|4477|4476.5|4477.5|4476.5|4477|4476.5|227
1636460920000|2021-11-09 12:28:40|4478|4477|4477.5|4477|4478|4477|4477|4476|1662
1636460930000|2021-11-09 12:28:50|4478|4477.5|4478|4477|4478|4477.5|4478|4477|309
1636460940000|2021-11-09 12:29:00|4477.5|4476|4477.5|4476|4477.5|4476|4477.5|4476|234
1636460950000|2021-11-09 12:29:10|4477|4475.5|4475.5|4475|4477|4475.5|4475.5|4474.5|732
1636460970000|2021-11-09 12:29:30|4476|4474.5|4476|4475|4476|4475|4475.5|4474.5|283
1636460980000|2021-11-09 12:29:40||4474.5||4475||4475||4474.5|0
1636460990000|2021-11-09 12:29:50|||||||||67
1636461000000|2021-11-09 12:30:00|4475.5|4474.5|4475.5|4474.5|4476|4475|4475.5|4474.5|141
1636461010000|2021-11-09 12:30:10||4475||4474.5||4475||4474.5|104
1636461030000|2021-11-09 12:30:30|||||||||10
1636461060000|2021-11-09 12:31:00|||||||||96
1636461080000|2021-11-09 12:31:20|||||||||128
1636461100000|2021-11-09 12:31:40||4475||4474.5||4475||4474.5|1679
1636461110000|2021-11-09 12:31:50|||||||||120
1636461130000|2021-11-09 12:32:10|||||||||120
1636461140000|2021-11-09 12:32:20|4476|4475|4476.5|4475.5|4476.5|4475.5|4476|4475|2201
1636461150000|2021-11-09 12:32:30|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|486
1636461160000|2021-11-09 12:32:40|||||||||16
1636461170000|2021-11-09 12:32:50|||||||||120
1636461180000|2021-11-09 12:33:00||4474.5||4474.5||4474.5||4474.5|283
1636461190000|2021-11-09 12:33:10|4475|4474|4474|4472.5|4475|4474|4473|4472|800
1636461200000|2021-11-09 12:33:20|4474.5|4472|4474.5|4473.5|4475|4473.5|4474.5|4472|1655
1636461220000|2021-11-09 12:33:40|4475|4474|4474.5|4473.5|4475|4474|4474.5|4473.5|614
1636461230000|2021-11-09 12:33:50|4474|4473|4473|4472.5|4474|4473|4473|4472.5|676
1636461240000|2021-11-09 12:34:00|4473.5|4473|4473.5|4472.5|4474|4473|4473.5|4472.5|442
1636461260000|2021-11-09 12:34:20|4473|4472|4473|4471.5|4473|4472|4473|4471.5|245
1636461270000|2021-11-09 12:34:30||4472||4471.5||4472||4471.5|23
1636461280000|2021-11-09 12:34:40|4472.5||4472.5||4472.5||4472.5||0
1636461300000|2021-11-09 12:35:00|||||||||123
1636461310000|2021-11-09 12:35:10|||||||||24
1636461320000|2021-11-09 12:35:20|4473|4472|4473|4472|4473|4472.5|4473|4472|945
1636461330000|2021-11-09 12:35:30|4473.5|4472.5|4473.5|4472.5|4473.5|4473|4473|4472.5|593
1636461370000|2021-11-09 12:36:10|4473|4472|4473|4472|4473.5|4472|4472.5|4471.5|1083
1636461380000|2021-11-09 12:36:20|4472.5|4472.5|4472|4471|4473|4472.5|4472|4471|2683
1636461410000|2021-11-09 12:36:50|4472.5|4471.5|4473|4472.5|4473|4472.5|4472.5|4471.5|940
1636461420000|2021-11-09 12:37:00|4473.5|4472|4473|4472.5|4473.5|4472.5|4473|4472|253
1636461430000|2021-11-09 12:37:10|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4471.5|83
1636461440000|2021-11-09 12:37:20||4471.5||4471.5||4471.5||4471.5|756
1636461470000|2021-11-09 12:37:50|||||||||1
1636461490000|2021-11-09 12:38:10|||||||||84
1636461510000|2021-11-09 12:38:30|4472|4471|4472|4471|4472|4471|4472|4471|87
1636461520000|2021-11-09 12:38:40|4471.5||4471.5||4471.5||4471.5||98
1636461530000|2021-11-09 12:38:50|4471|4470.5|4471|4470|4471|4470.5|4471|4470|218
1636461540000|2021-11-09 12:39:00||4470.5||4470.5||4470.5||4470.5|142
1636461550000|2021-11-09 12:39:10|4471.5|4471|4471.5|4470.5|4472|4471.5|4471.5|4470.5|1216
1636461560000|2021-11-09 12:39:20|4472|4471|4473|4472|4473|4472.5|4472|4471|3568
1636461570000|2021-11-09 12:39:30|4472.5|4471.5|4472.5|4471|4473|4471.5|4472|4470.5|1127
1636461580000|2021-11-09 12:39:40||4471.5||4471||4471.5||4471|0
1636461590000|2021-11-09 12:39:50|4472|4471.5|4472|4471|4472|4471.5|4472|4471|145
1636461610000|2021-11-09 12:40:10|||||||||11
1636461620000|2021-11-09 12:40:20|4471.5||4471.5||4471.5||4471.5||0
1636461630000|2021-11-09 12:40:30|4471|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4470|141
1636461640000|2021-11-09 12:40:40|4471||4471.5||4471.5||4471||300
1636461650000|2021-11-09 12:40:50|4472|4471|4473|4472|4473|4472|4471.5|4471|1055
1636461670000|2021-11-09 12:41:10|4473.5|4472.5|4474.5|4473|4475|4474|4473.5|4472|1441
1636461680000|2021-11-09 12:41:20|4475|4473.5|4475|4474|4476|4475|4475|4473.5|899
1636461700000|2021-11-09 12:41:40|||||||||330
1636461710000|2021-11-09 12:41:50|||||||||100
1636461720000|2021-11-09 12:42:00|4474.5|4473.5|4476.5|4475.5|4476.5|4475.5|4474.5|4473.5|2333
1636461730000|2021-11-09 12:42:10|4476|4475|4475.5|4474.5|4476|4475|4475.5|4474.5|530
1636461740000|2021-11-09 12:42:20|4475|4475|4475.5|4475|4475.5|4475|4475|4475|0
1636461750000|2021-11-09 12:42:30|4476|4475.5|4477.5|4476.5|4477.5|4476.5|4475.5|4475.5|448
1636461780000|2021-11-09 12:43:00|4478|4477|4479|4478|4479.5|4479|4478|4477|1787
1636461790000|2021-11-09 12:43:10|4479.5|4478.5|4479|4478.5|4479.5|4479|4479|4478|539
1636461810000|2021-11-09 12:43:30|4480|4479|4480.5|4479.5|4480.5|4480|4479.5|4478.5|3994
1636461820000|2021-11-09 12:43:40|4480|4479|4479|4478|4480.5|4479|4479|4478|635
1636461830000|2021-11-09 12:43:50|4478.5|4477|4478.5|4478|4478.5|4478|4478|4477|156
1636461840000|2021-11-09 12:44:00|4479|4478.5|4479.5|4479|4479.5|4479|4478.5|4478.5|91
1636461850000|2021-11-09 12:44:10||4478.5||4478||4478.5||4478|0
1636461880000|2021-11-09 12:44:40|4479|4477.5|4478.5|4478|4479|4478|4478.5|4477.5|438
1636461890000|2021-11-09 12:44:50|4478|4477.5|4478|4477|4478|4477.5|4478|4477|184
1636461900000|2021-11-09 12:45:00|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|58
1636461910000|2021-11-09 12:45:10||4477||4477||4477||4477|0
1636461920000|2021-11-09 12:45:20|4478|4476.5|4476.5|4475.5|4478|4476.5|4476.5|4475.5|624
1636461950000|2021-11-09 12:45:50|4476||4476.5||4476.5||4476||62
1636461970000|2021-11-09 12:46:10|4476|4475|4476.5|4476|4476.5|4476|4476|4474.5|578
1636461980000|2021-11-09 12:46:20|4477|4475|4476.5|4475|4477.5|4475|4476.5|4475|218
1636461990000|2021-11-09 12:46:30|4476||4476||4476||4476||0
1636462000000|2021-11-09 12:46:40|4475.5|4474.5|4476.5|4475|4476.5|4475|4475.5|4474.5|521
1636462020000|2021-11-09 12:47:00|4477|4475.5|4477.5|4476.5|4477.5|4476.5|4476.5|4475.5|902
1636462030000|2021-11-09 12:47:10|4477|4476|4477|4475.5|4477|4476|4477|4475.5|541
1636462040000|2021-11-09 12:47:20||4476||4476||4476||4476|0
1636462050000|2021-11-09 12:47:30|4476.5|4475.5|4476|4475|4477|4475.5|4476|4475|564
1636462060000|2021-11-09 12:47:40|4476.5|4475.5|4477|4475.5|4477|4476|4476.5|4475.5|114
1636462070000|2021-11-09 12:47:50|4476.5|4475|4476.5|4475.5|4476.5|4475.5|4476.5|4475|0
1636462080000|2021-11-09 12:48:00|4476|4475|4476|4475|4476|4475|4476|4475|904
1636462090000|2021-11-09 12:48:10|||||||||15
1636462100000|2021-11-09 12:48:20|4475.5|4474.5|4475.5|4474|4475.5|4474.5|4474.5|4473.5|743
1636462110000|2021-11-09 12:48:30|4475||4475||4475||4475||0
1636462150000|2021-11-09 12:49:10|4475.5|4474.5|4476|4475.5|4476|4475.5|4475.5|4474.5|495
1636462160000|2021-11-09 12:49:20|4475.5|4475|4475.5|4474.5|4476|4475|4475.5|4474.5|95
1636462180000|2021-11-09 12:49:40|4475|4474|4474.5|4473.5|4475|4474|4474.5|4473.5|140
1636462200000|2021-11-09 12:50:00|4474|4472.5|4474.5|4473|4474.5|4473|4473.5|4472|579
1636462210000|2021-11-09 12:50:10||4473.5||4473.5||4473.5||4473.5|31
1636462230000|2021-11-09 12:50:30|4475|4474|4475.5|4475|4475.5|4475|4474.5|4474|867
1636462240000|2021-11-09 12:50:40||4474.5||4474.5||4474.5||4474.5|100
1636462260000|2021-11-09 12:51:00|||||||||55
1636462270000|2021-11-09 12:51:10|4476|4475|4477|4476|4477|4476|4476|4475|964
1636462280000|2021-11-09 12:51:20|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|1224
1636462290000|2021-11-09 12:51:30|4477||4477||4477||4477||0
1636462300000|2021-11-09 12:51:40|4476.5||4477||4477||4476.5||146
1636462310000|2021-11-09 12:51:50|4476.5|4476|4476.5|4475|4476.5|4476|4476|4475|647
1636462320000|2021-11-09 12:52:00|4477|4475.5|4476.5|4475.5|4477|4475.5|4476.5|4475|125
1636462330000|2021-11-09 12:52:10|4476|4475|4476|4475|4476|4475|4476|4475|100
1636462360000|2021-11-09 12:52:40|||||||||50
1636462380000|2021-11-09 12:53:00|4475.5||4475.5||4475.5||4475.5||1041
1636462390000|2021-11-09 12:53:10||4474.5||4474.5||4474.5||4474.5|137
1636462440000|2021-11-09 12:54:00|4475|4475|4476.5|4475.5|4476.5|4476|4475|4475|1524
1636462450000|2021-11-09 12:54:10|4476|4475|4476|4475|4476|4475|4476|4475|172
1636462460000|2021-11-09 12:54:20|4476.5|4475.5|4477|4476.5|4477|4476.5|4476|4475.5|1555
1636462470000|2021-11-09 12:54:30|4476.5|4476|4477|4476|4477|4476|4476.5|4476|360
1636462480000|2021-11-09 12:54:40|4476.5||4476.5||4476.5||4476.5||181
1636462490000|2021-11-09 12:54:50||4475.5||4475.5||4475.5||4475.5|506
1636462500000|2021-11-09 12:55:00|4476|4475|4476|4475|4476|4475|4476|4475|102
1636462510000|2021-11-09 12:55:10|||||||||20
1636462520000|2021-11-09 12:55:20|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4474.5|4474|1720
1636462560000|2021-11-09 12:56:00|4476|4475|4475.5|4475|4476|4475|4475.5|4475|1045
1636462570000|2021-11-09 12:56:10|4476|4475.5|4477|4476.5|4478.5|4478|4476|4475.5|2010
1636462580000|2021-11-09 12:56:20|4476.5|4476|4476|4475|4476.5|4476|4476|4475|271
1636462590000|2021-11-09 12:56:30|||||||||56
1636462600000|2021-11-09 12:56:40|4476.5|4475.5|4476.5|4475.5|4477|4476|4476.5|4475.5|367
1636462610000|2021-11-09 12:56:50|4477|4475|4476|4475|4477|4475|4476|4475|111
1636462630000|2021-11-09 12:57:10|4475.5|4474.5|4475|4474|4475.5|4474.5|4474.5|4474|410
1636462640000|2021-11-09 12:57:20|4474.5|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|152
1636462660000|2021-11-09 12:57:40|4475|4474|4475.5|4475|4476|4475|4475|4474|1737
1636462670000|2021-11-09 12:57:50|4476|4475.5|4477.5|4476.5|4477.5|4476.5|4476|4475.5|320
1636462680000|2021-11-09 12:58:00|4477|4477|4477.5|4477|4477.5|4477|4477|4477|344
1636462690000|2021-11-09 12:58:10|4478|4477.5|4479|4477.5|4479|4477.5|4478|4477|1666
1636462700000|2021-11-09 12:58:20|4478.5|4477|4479|4478|4479|4478|4478.5|4477|614
1636462710000|2021-11-09 12:58:30|4479.5|4478.5|4479.5|4478|4479.5|4478.5|4479|4477.5|820
1636462730000|2021-11-09 12:58:50|4479||4479||4479.5||4479||140
1636462740000|2021-11-09 12:59:00||4478.5||4478||4478.5||4478|168
1636462750000|2021-11-09 12:59:10|4478.5|4477|4479|4477.5|4479|4477.5|4478|4477|794
1636462770000|2021-11-09 12:59:30|4479.5|4478|4481.5|4480.5|4482|4481|4479.5|4478|4170
1636462780000|2021-11-09 12:59:40|4482|4480|4481|4480|4482|4480|4481|4480|262
1636462790000|2021-11-09 12:59:50|4480.5|4479|4480|4479|4480.5|4479|4480|4479|50
1636462800000|2021-11-09 13:00:00|4480.5|4479.5|4481|4479.5|4481.5|4480|4480.5|4479|230
1636462810000|2021-11-09 13:00:10|4480.5|4479|4480|4478.5|4480.5|4479|4479.5|4478.5|1576
1636462820000|2021-11-09 13:00:20|4480.5|4479|4480.5|4479|4481.5|4480.5|4480|4478.5|5684
1636462830000|2021-11-09 13:00:30|4481|4479.5|4481.5|4480.5|4482|4481.5|4481|4479|1845
1636462840000|2021-11-09 13:00:40|4481|4480|4480.5|4480|4481|4480|4480.5|4480|442
1636462850000|2021-11-09 13:00:50|4481.5|4480.5|4481.5|4480|4481.5|4480.5|4481.5|4480|269
1636462860000|2021-11-09 13:01:00|4481|4479.5|4480.5|4479|4481|4479.5|4480.5|4479|550
1636462870000|2021-11-09 13:01:10|4480|4478.5|4479.5|4478|4480|4478.5|4479.5|4478|170
1636462880000|2021-11-09 13:01:20|4479|4478.5|4478.5|4477|4480|4479.5|4478|4477|7451
1636462890000|2021-11-09 13:01:30|4478||4478||4478||4478||0
1636462900000|2021-11-09 13:01:40|4477.5||4477.5||4477.5||4477.5||785
1636462910000|2021-11-09 13:01:50|4478||4478||4478||4478||37
1636462930000|2021-11-09 13:02:10|4477.5|4477.5|4478.5|4477.5|4478.5|4477.5|4477.5|4477.5|960
1636462940000|2021-11-09 13:02:20|4479.5|4478|4481|4479.5|4481|4479.5|4479|4477.5|2872
1636462950000|2021-11-09 13:02:30|4480.5|4479|4479.5|4478.5|4481|4480|4479.5|4478|1758
1636462960000|2021-11-09 13:02:40|4479|4478|4478.5|4477.5|4479|4478.5|4478.5|4477.5|242
1636462970000|2021-11-09 13:02:50|4479|4478|4478.5|4477.5|4479.5|4478|4478.5|4477.5|436
1636462980000|2021-11-09 13:03:00|||||||||141
1636462990000|2021-11-09 13:03:10|4479|4478|4478.5|4477.5|4479|4478|4478.5|4477.5|103
1636463010000|2021-11-09 13:03:30|4479|4478|4479|4478|4480.5|4479|4479|4477.5|867
1636463020000|2021-11-09 13:03:40|4479.5|4477.5|4478.5|4477.5|4479.5|4478|4478.5|4477.5|368
1636463030000|2021-11-09 13:03:50|4479|4478|4479|4478|4479|4478|4479|4477.5|125
1636463040000|2021-11-09 13:04:00|4479.5|4478.5|4480.5|4478.5|4480.5|4479.5|4479.5|4478.5|1125
1636463050000|2021-11-09 13:04:10|4480||4479.5||4480||4479.5||0
1636463070000|2021-11-09 13:04:30|4479|4478|4477|4476|4479.5|4478|4476.5|4475.5|4555
1636463080000|2021-11-09 13:04:40|4477.5||4477.5||4477.5||4477||118
1636463090000|2021-11-09 13:04:50|4477|4474.5|4476|4474.5|4477|4475|4476|4474.5|88
1636463100000|2021-11-09 13:05:00|4476.5|4475|4477|4475|4477|4475.5|4476.5|4475|142
1636463110000|2021-11-09 13:05:10|||||||||377
1636463120000|2021-11-09 13:05:20||4475.5||4475.5||4476||4475.5|0
1636463130000|2021-11-09 13:05:30|4476.5|4476|4478|4477|4478|4477|4476.5|4475.5|1095
1636463140000|2021-11-09 13:05:40|||||||||220
1636463160000|2021-11-09 13:06:00|4477.5||4477.5||4477.5||4477.5||0
1636463170000|2021-11-09 13:06:10|4478||4478||4478||4478||109
1636463180000|2021-11-09 13:06:20|4478.5|4477.5|4479.5|4477.5|4479.5|4477.5|4478|4477.5|426
1636463190000|2021-11-09 13:06:30|4479|4478|4479.5|4478|4479.5|4478|4478.5|4478|125
1636463210000|2021-11-09 13:06:50|4479|4478.5|4482.5|4481|4482.5|4481.5|4479|4478|2015
1636463220000|2021-11-09 13:07:00|4482|4480|4481.5|4480.5|4482|4480.5|4481.5|4480|187
1636463230000|2021-11-09 13:07:10|4481|4480|4482.5|4481|4482.5|4482|4480|4479|10253
1636463240000|2021-11-09 13:07:20|4482|4480.5|4482|4480.5|4482|4480.5|4482|4480.5|63
1636463250000|2021-11-09 13:07:30|4481.5|4481|4481.5|4480.5|4481.5|4481|4481.5|4480.5|0
1636463260000|2021-11-09 13:07:40|4482|4481|4481.5|4480.5|4482|4481|4481.5|4480.5|399
1636463270000|2021-11-09 13:07:50|4481|4480|4481.5|4480|4481.5|4480|4481|4480|611
1636463280000|2021-11-09 13:08:00|4481|4480.5|4482|4481|4482|4481|4481|4480.5|604
1636463290000|2021-11-09 13:08:10|4482.5|4481.5|4480.5|4479.5|4483|4481.5|4478.5|4477.5|5595
1636463300000|2021-11-09 13:08:20|4480|4479|4480|4478.5|4480|4479|4479.5|4478.5|82
1636463310000|2021-11-09 13:08:30|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|556
1636463320000|2021-11-09 13:08:40|4480||4479.5||4480||4479.5||641
1636463330000|2021-11-09 13:08:50|4479|4478|4479|4477.5|4479|4478|4479|4477.5|556
1636463340000|2021-11-09 13:09:00||4478||4478||4478||4478|0
1636463350000|2021-11-09 13:09:10|4479.5|4478.5|4479|4478|4479.5|4478.5|4479|4478|760
1636463360000|2021-11-09 13:09:20|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|540
1636463370000|2021-11-09 13:09:30|4478|4477|4476|4474.5|4478.5|4477|4475.5|4474.5|4146
1636463380000|2021-11-09 13:09:40|4476.5|4475|4477|4476|4477.5|4476.5|4476.5|4475|1032
1636463400000|2021-11-09 13:10:00|4476.5|4475.5|4477|4476|4477|4476|4475|4474.5|4118
1636463410000|2021-11-09 13:10:10|4477.5|4476.5|4480|4479|4480|4479|4477.5|4476.5|494
1636463420000|2021-11-09 13:10:20|4480.5|4479.5|4480|4479|4481|4479.5|4480|4479|254
1636463440000|2021-11-09 13:10:40|4481|4479.5|4481|4480.5|4481|4480.5|4480.5|4479|711
1636463450000|2021-11-09 13:10:50|4482|4481|4482.5|4480.5|4482.5|4481|4482|4480.5|824
1636463460000|2021-11-09 13:11:00|4482||4481.5||4482||4481.5||638
1636463470000|2021-11-09 13:11:10|4482.5|4481|4484|4483|4484|4483.5|4481.5|4481|816
1636463480000|2021-11-09 13:11:20|4483.5|4483.5|4485|4484.5|4485.5|4484.5|4483.5|4483.5|2619
1636463490000|2021-11-09 13:11:30|4484.5|4484|4484.5|4483|4484.5|4484|4483.5|4483|669
1636463510000|2021-11-09 13:11:50|4484|4483.5|4484.5|4483|4484.5|4483.5|4484|4483|155
1636463520000|2021-11-09 13:12:00|4484|4482.5|4482.5|4481.5|4484|4482.5|4482.5|4481|729
1636463530000|2021-11-09 13:12:10|||||||||36
1636463540000|2021-11-09 13:12:20|4483|4482|4483.5|4482.5|4483.5|4482.5|4483|4482|291
1636463560000|2021-11-09 13:12:40|||||||||23
1636463580000|2021-11-09 13:13:00|4484.5|4483|4484.5|4483.5|4486|4485|4484|4483|1808
1636463590000|2021-11-09 13:13:10|4484|4483|4484.5|4483.5|4484.5|4484|4484|4483|4843
1636463600000|2021-11-09 13:13:20|4485|4484|4484.5|4483.5|4486|4484.5|4483|4482.5|2322
1636463610000|2021-11-09 13:13:30|4484|4483|4483|4482|4484|4483|4483|4482|671
1636463620000|2021-11-09 13:13:40|||||||||1182
1636463630000|2021-11-09 13:13:50|4482.5|4481.5|4482.5|4481.5|4483|4481.5|4482|4481.5|209
1636463640000|2021-11-09 13:14:00|4483|4482|4483|4482|4483.5|4483|4482.5|4482|1001
1636463650000|2021-11-09 13:14:10|4483.5|4482.5|4483.5|4482|4483.5|4482.5|4483.5|4482|140
1636463660000|2021-11-09 13:14:20|4483|4481.5|4483|4481.5|4483|4482|4482|4481.5|1646
1636463680000|2021-11-09 13:14:40|4483.5|4482|4483|4482.5|4483.5|4482.5|4483|4482|42
1636463690000|2021-11-09 13:14:50|4483.5|4483|4481|4480|4483.5|4483|4480.5|4480|2562
1636463700000|2021-11-09 13:15:00|4480.5|4480.5|4478.5|4477.5|4481|4480.5|4478|4476.5|4812
1636463710000|2021-11-09 13:15:10|4479|4478|4479|4477.5|4479.5|4479|4478.5|4477.5|3352
1636463720000|2021-11-09 13:15:20|4479.5|4478|4479.5|4478|4480|4479|4479|4478|1478
1636463730000|2021-11-09 13:15:30|4480|4478.5|4480|4479|4480|4479|4480|4478.5|202
1636463740000|2021-11-09 13:15:40|4479.5|4478.5|4479.5|4478|4479.5|4479|4479.5|4478|210
1636463750000|2021-11-09 13:15:50||4478.5||4478.5||4478.5||4478.5|0
1636463770000|2021-11-09 13:16:10|4479|4478|4478.5|4477.5|4479|4478|4478.5|4477.5|347
1636463790000|2021-11-09 13:16:30|4478|4477|4478|4476.5|4478|4477|4477.5|4476.5|1270
1636463800000|2021-11-09 13:16:40||4476||4476||4476||4476|0
1636463810000|2021-11-09 13:16:50|4477.5||4477.5||4477.5||4477.5||3
1636463820000|2021-11-09 13:17:00|4478|4476.5|4479|4477.5|4479|4477.5|4477.5|4476.5|1272
1636463830000|2021-11-09 13:17:10|4478.5|4477|4477|4476|4478.5|4477|4476|4475.5|1039
1636463850000|2021-11-09 13:17:30|||||||||56
1636463860000|2021-11-09 13:17:40|4476.5|4475.5|4472.5|4472|4476.5|4475.5|4471.5|4471|10056
1636463870000|2021-11-09 13:17:50|4472|4471.5|4472|4470.5|4472|4472|4471|4470|3041
1636463880000|2021-11-09 13:18:00|4472.5|4471|4473|4471.5|4473|4471.5|4472.5|4471|465
1636463890000|2021-11-09 13:18:10|4472.5|4472|4472.5|4471.5|4472.5|4472|4472|4471.5|211
1636463900000|2021-11-09 13:18:20|4472|4471|4472.5|4471|4472.5|4471.5|4471.5|4471|496
1636463910000|2021-11-09 13:18:30|4473|4471.5|4472.5|4471.5|4473.5|4473|4472.5|4471|10332
1636463920000|2021-11-09 13:18:40|4473|4472|4472.5|4471.5|4473|4472|4472.5|4471.5|1282
1636463930000|2021-11-09 13:18:50||4472||4471.5||4472||4471.5|338
1636463950000|2021-11-09 13:19:10|4473|4472|4473|4472|4473|4472.5|4473|4472|752
1636463960000|2021-11-09 13:19:20|4472.5|4471.5|4471.5|4470.5|4472.5|4471.5|4471.5|4470.5|2099
1636463970000|2021-11-09 13:19:30|4472|4471|4471.5|4470|4472|4471.5|4471.5|4470|1709
1636463980000|2021-11-09 13:19:40||4470.5||4470.5||4470.5||4470.5|0
1636463990000|2021-11-09 13:19:50|4471|4470|4469.5|4468|4471|4470|4469|4468|11886
1636464000000|2021-11-09 13:20:00|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4468.5|4467.5|1859
1636464010000|2021-11-09 13:20:10|4470||4470||4470||4470||146
1636464020000|2021-11-09 13:20:20|4469.5||4470||4470||4469.5||365
1636464030000|2021-11-09 13:20:30|4469.5|4468|4469.5|4468.5|4470|4468.5|4469|4467.5|464
1636464040000|2021-11-09 13:20:40||4468||4468.5||4468.5||4468|203
1636464050000|2021-11-09 13:20:50|4469|4468|4468.5|4468|4469|4468|4468.5|4467.5|146
1636464060000|2021-11-09 13:21:00|4469|4469|4469|4467.5|4469.5|4469|4469|4467.5|5304
1636464070000|2021-11-09 13:21:10|4468.5|4467|4468|4467|4468.5|4467.5|4467.5|4467|1694
1636464080000|2021-11-09 13:21:20|4469|4467.5|4468.5|4467.5|4469|4467.5|4468.5|4467|1844
1636464090000|2021-11-09 13:21:30|4468|4467|4465.5|4464.5|4468|4467|4465.5|4464.5|8946
1636464100000|2021-11-09 13:21:40|4465|4464|4463.5|4462.5|4465|4464.5|4463.5|4462|1544
1636464110000|2021-11-09 13:21:50|4464|4463|4464|4463|4464|4463.5|4463.5|4462.5|779
1636464120000|2021-11-09 13:22:00|4464.5|4463.5|4466|4465|4467.5|4466|4464.5|4463|4669
1636464130000|2021-11-09 13:22:10|4466.5|4465.5|4466|4465|4467|4465.5|4466|4465|229
1636464140000|2021-11-09 13:22:20|4465.5|4464.5|4465|4463.5|4465.5|4464.5|4465|4463|292
1636464150000|2021-11-09 13:22:30|4464.5|4463|4464|4463.5|4464.5|4463.5|4464|4462.5|308
1636464160000|2021-11-09 13:22:40|4463.5|4462.5|4463.5|4462.5|4463.5|4462.5|4463.5|4462.5|84
1636464170000|2021-11-09 13:22:50|4463|4462|4462.5|4461|4463|4462|4462.5|4461|1160
1636464190000|2021-11-09 13:23:10|4462||4462.5||4462.5||4462||0
1636464200000|2021-11-09 13:23:20|4463|4461.5|4463|4461.5|4463.5|4462.5|4463|4461|2399
1636464210000|2021-11-09 13:23:30|4463.5|4462|4463|4462.5|4463.5|4463|4463|4462|902
1636464220000|2021-11-09 13:23:40|4462.5|4462|4462.5|4461.5|4463|4462|4462|4461|480
1636464230000|2021-11-09 13:23:50|4463|4462|4463|4462|4463|4462|4463|4462|212
1636464240000|2021-11-09 13:24:00|4462.5|4462.5|4462.5|4461.5|4463|4462.5|4462.5|4461.5|689
1636464250000|2021-11-09 13:24:10||4462||4461.5||4462||4461.5|189
1636464260000|2021-11-09 13:24:20|4462|4461|4461.5|4460.5|4462|4461|4461.5|4460.5|1196
1636464280000|2021-11-09 13:24:40|4462|4461|4461|4460|4463|4462|4461|4460|2066
1636464290000|2021-11-09 13:24:50|4460.5|4459.5|4460.5|4459|4461|4460.5|4460.5|4459|6101
1636464300000|2021-11-09 13:25:00|4460|4459.5|4460|4459|4460|4459.5|4460|4459|331
1636464310000|2021-11-09 13:25:10|4459.5|4458.5|4458|4457|4459.5|4458.5|4458|4457|467
1636464320000|2021-11-09 13:25:20|4458.5|4457.5|4459.5|4458.5|4460|4459|4458|4457|1194
1636464330000|2021-11-09 13:25:30|4459|4458|4460|4459|4460|4459.5|4459|4458|818
1636464340000|2021-11-09 13:25:40||4458.5||4459||4459||4458.5|0
1636464350000|2021-11-09 13:25:50|||||||||500
1636464370000|2021-11-09 13:26:10|||||||||167
1636464380000|2021-11-09 13:26:20|4460.5|4459.5|4462.5|4461|4464|4463|4460.5|4459|2835
1636464390000|2021-11-09 13:26:30|4462|4461.5|4461.5|4460.5|4462|4461.5|4461.5|4460.5|135
1636464410000|2021-11-09 13:26:50|||||||||1
1636464420000|2021-11-09 13:27:00|4462|4461|4462.5|4461.5|4462.5|4462|4462|4460.5|1592
1636464430000|2021-11-09 13:27:10|4463|4462|4463|4462|4463.5|4463|4462.5|4461.5|1221
1636464440000|2021-11-09 13:27:20|4462.5|4461.5|4462|4460.5|4462.5|4461.5|4461|4460|3708
1636464450000|2021-11-09 13:27:30|4460.5|4460|4461|4460|4462|4460.5|4460.5|4460|1246
1636464460000|2021-11-09 13:27:40|4461.5|4460.5|4460.5|4460|4461.5|4460.5|4460.5|4459.5|4816
1636464470000|2021-11-09 13:27:50|||||||||46
1636464480000|2021-11-09 13:28:00|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|1893
1636464490000|2021-11-09 13:28:10|4461|4460.5|4459|4457.5|4461|4460.5|4459|4457.5|8534
1636464500000|2021-11-09 13:28:20|4458||4458||4458||4458||69
1636464510000|2021-11-09 13:28:30|4458.5|4458|4459.5|4458|4459.5|4458.5|4458.5|4458|1166
1636464520000|2021-11-09 13:28:40|4459|4458.5|4460|4459|4460.5|4459.5|4459|4458|5015
1636464530000|2021-11-09 13:28:50|4459.5|4458.5|4458.5|4458|4459.5|4459|4458.5|4458|1628
1636464540000|2021-11-09 13:29:00|4459|4457.5|4459|4457.5|4459|4457.5|4459|4457.5|367
1636464550000|2021-11-09 13:29:10|4459.5|4458|4459|4457.5|4459.5|4458|4459|4457.5|350
1636464560000|2021-11-09 13:29:20|4458.5|4458|4459|4458|4459|4458.5|4458.5|4458|238
1636464570000|2021-11-09 13:29:30|4458.5|4457.5|4458|4457.5|4458.5|4457.5|4458|4457|1656
1636464580000|2021-11-09 13:29:40|||||||||108
1636464590000|2021-11-09 13:29:50|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|327
1636464600000|2021-11-09 13:30:00|4458|4457.5|4458|4457|4458|4457.5|4458|4457|753
1636464610000|2021-11-09 13:30:10|4457.5|4456.5|4458|4457|4458|4457|4457|4456|824
1636464620000|2021-11-09 13:30:20|4458.5|4457.5|4458.5|4457.5|4458.5|4457.5|4458.5|4457.5|338
1636464630000|2021-11-09 13:30:30|4458|4457|4458|4457|4458|4457|4457|4456.5|408
1636464640000|2021-11-09 13:30:40||4456.5||4457||4457||4456.5|25
1636464660000|2021-11-09 13:31:00|4457.5|4457.5|4458.5|4457.5|4458.5|4457.5|4457.5|4457|1360
1636464670000|2021-11-09 13:31:10|4458|4458|4458|4457|4458.5|4458|4458|4457|540
1636464680000|2021-11-09 13:31:20|4457.5|4456.5|4457.5|4456.5|4458|4457|4457|4456.5|1017
1636464690000|2021-11-09 13:31:30|4458|4457|4458.5|4457|4458.5|4458|4458|4457|945
1636464710000|2021-11-09 13:31:50|4459|4457.5|4459|4458.5|4460|4459|4458.5|4457.5|2312
1636464720000|2021-11-09 13:32:00||4458||4458||4458||4458|179
1636464730000|2021-11-09 13:32:10|4459.5|4458.5|4460|4458.5|4460|4459.5|4459.5|4458.5|1645
1636464740000|2021-11-09 13:32:20|4460.5|4459|4462|4461.5|4463.5|4462|4460.5|4459|5944
1636464750000|2021-11-09 13:32:30|4461.5|4460.5|4460.5|4459.5|4461.5|4461|4460|4459|370
1636464760000|2021-11-09 13:32:40|4461.5|4460|4462|4460.5|4462|4460.5|4460.5|4459.5|2167
1636464770000|2021-11-09 13:32:50||4461||4461||4461||4461|0
1636464780000|2021-11-09 13:33:00|4462.5|4461.5|4463|4462|4463|4462.5|4462.5|4461.5|456
1636464790000|2021-11-09 13:33:10|4463.5|4462.5|4464.5|4463|4464.5|4463|4463.5|4462|151
1636464800000|2021-11-09 13:33:20|4465|4463.5|4463.5|4462.5|4465|4463.5|4463.5|4462|485
1636464810000|2021-11-09 13:33:30|4464.5|4463|4465|4463.5|4465|4463.5|4463.5|4462.5|149
1636464840000|2021-11-09 13:34:00|4464.5|4463|4462|4461|4464.5|4463|4462|4461|3123
1636464850000|2021-11-09 13:34:10|4462.5|4461.5|4463.5|4462.5|4463.5|4462.5|4462.5|4461.5|17
1636464860000|2021-11-09 13:34:20|4464|4463|4464.5|4464|4464.5|4464|4464|4463|477
1636464890000|2021-11-09 13:34:50|4465|4464.5|4467.5|4467|4467.5|4467|4465|4464.5|1705
1636464900000|2021-11-09 13:35:00|4468|4467.5|4470|4469|4470|4469|4468|4467.5|575
1636464910000|2021-11-09 13:35:10|4469.5|4468.5|4468.5|4468|4469.5|4468.5|4468.5|4468|642
1636464920000|2021-11-09 13:35:20|4469|4468.5|4469|4468|4469.5|4468.5|4468.5|4468|992
1636464940000|2021-11-09 13:35:40|4468.5|4467.5|4468|4467.5|4469|4467.5|4468|4467.5|284
1636464950000|2021-11-09 13:35:50|4467.5|4466.5|4467.5|4467|4467.5|4467|4467.5|4466.5|339
1636464960000|2021-11-09 13:36:00|4467|4466.5|4467|4466|4467|4466.5|4467|4465.5|169
1636464970000|2021-11-09 13:36:10|4467.5|4466.5|4468|4467|4468|4467|4467.5|4466.5|498
1636464980000|2021-11-09 13:36:20|4468.5|4467.5|4467|4466|4468.5|4467.5|4467|4466|919
1636464990000|2021-11-09 13:36:30||4466.5||4466.5||4466.5||4466|27
1636465000000|2021-11-09 13:36:40|4466.5|4466|4466|4465.5|4466.5|4466|4466|4465.5|1794
1636465010000|2021-11-09 13:36:50|4466.5|4466|4467|4466|4467|4466|4466.5|4466|1186
1636465020000|2021-11-09 13:37:00|4467.5|4466.5|4468|4467|4468|4467|4467.5|4466.5|858
1636465030000|2021-11-09 13:37:10|||||||||186
1636465040000|2021-11-09 13:37:20|4467.5|4466.5|4467.5|4466.5|4468|4466.5|4466.5|4466|1576
1636465050000|2021-11-09 13:37:30|4467|4466|4467|4466|4467|4466.5|4467|4466|97
1636465060000|2021-11-09 13:37:40|4466.5|4466.5|4465|4464|4467|4466.5|4465|4464|1191
1636465080000|2021-11-09 13:38:00|4464.5|4463.5|4464|4463|4464.5|4463.5|4464|4463|481
1636465090000|2021-11-09 13:38:10|||||||||170
1636465100000|2021-11-09 13:38:20|4465|4463.5|4464.5|4463|4465|4463.5|4464.5|4463|378
1636465110000|2021-11-09 13:38:30|4464|4463.5|4464.5|4463.5|4464.5|4463.5|4464|4463.5|110
1636465120000|2021-11-09 13:38:40|4464||4464||4464.5||4464||319
1636465130000|2021-11-09 13:38:50|4464.5||4464.5||4464.5||4464.5||134
1636465140000|2021-11-09 13:39:00|4464|4463|4463.5|4462|4464|4463|4462.5|4461.5|962
1636465150000|2021-11-09 13:39:10||4462.5||4462.5||4462.5||4462.5|99
1636465160000|2021-11-09 13:39:20||4462||4462.5||4462.5||4462|0
1636465170000|2021-11-09 13:39:30|||||||||99
1636465180000|2021-11-09 13:39:40|4464|4463|4463.5|4463|4464|4463|4463.5|4462.5|559
1636465190000|2021-11-09 13:39:50|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|405
1636465200000|2021-11-09 13:40:00|4464.5|4463|4464.5|4463.5|4464.5|4464|4464|4463|2234
1636465210000|2021-11-09 13:40:10|4465|4464|4465|4464|4465.5|4465|4465|4464|48
1636465220000|2021-11-09 13:40:20|4464.5||4465||4465||4464.5||0
1636465240000|2021-11-09 13:40:40|4464.5|4464.5|4465|4464|4465|4464.5|4464.5|4464|240
1636465250000|2021-11-09 13:40:50|4465.5|4465|4465|4464|4465.5|4465|4465|4464|1056
1636465260000|2021-11-09 13:41:00|4464.5|4464.5|4465|4464.5|4465|4464.5|4464.5|4464|0
1636465270000|2021-11-09 13:41:10|4465.5|4465|4465.5|4465|4465.5|4465|4465.5|4465|476
1636465280000|2021-11-09 13:41:20|4465|4464.5|4465.5|4464.5|4465.5|4464.5|4465|4464|590
1636465300000|2021-11-09 13:41:40|||||||||296
1636465310000|2021-11-09 13:41:50|4465|4464|4465|4464|4465|4464|4465|4464|113
1636465320000|2021-11-09 13:42:00|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|625
1636465340000|2021-11-09 13:42:20|4465|4465|4465.5|4465|4465.5|4465|4465|4465|98
1636465350000|2021-11-09 13:42:30|4465|4464.5|4466|4465|4466|4465.5|4465|4464.5|1398
1636465380000|2021-11-09 13:43:00|4465.5|4464.5|4465.5|4465|4466|4465|4465|4464.5|788
1636465390000|2021-11-09 13:43:10|4466|4465.5|4466.5|4466|4467|4466|4466|4465|725
1636465400000|2021-11-09 13:43:20|4466|4465.5|4465|4464|4466|4465.5|4465|4464|1848
1636465410000|2021-11-09 13:43:30||4464.5||4464.5||4464.5||4464|107
1636465420000|2021-11-09 13:43:40|4465.5|4465|4466|4465|4466|4465|4465.5|4465|228
1636465460000|2021-11-09 13:44:20|4466.5|4465.5|4467.5|4466.5|4467.5|4466.5|4466|4465.5|1256
1636465470000|2021-11-09 13:44:30|4468|4467|4468|4467|4468|4467|4468|4466.5|89
1636465480000|2021-11-09 13:44:40|4469|4467.5|4469|4468.5|4469|4468.5|4468.5|4467.5|918
1636465490000|2021-11-09 13:44:50|4469.5|4469|4470|4469|4470|4469|4469.5|4469|304
1636465500000|2021-11-09 13:45:00|||||||||175
1636465520000|2021-11-09 13:45:20|||||||||100
1636465530000|2021-11-09 13:45:30|4469.5|4469.5|4470.5|4470|4470.5|4470|4469.5|4469|667
1636465540000|2021-11-09 13:45:40|4471||4471||4471||4471||168
1636465560000|2021-11-09 13:46:00|4471.5|4470.5|4471.5|4471|4471.5|4471|4471.5|4470.5|294
1636465570000|2021-11-09 13:46:10|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471|110
1636465580000|2021-11-09 13:46:20|4473|4472|4472.5|4472|4473|4472|4472.5|4472|99
1636465590000|2021-11-09 13:46:30|4473|4472.5|4474.5|4473|4474.5|4473|4473|4472.5|902
1636465600000|2021-11-09 13:46:40|4475|4473.5|4474.5|4474|4476.5|4475|4474|4472.5|4486
1636465610000|2021-11-09 13:46:50|4474|4473.5|4476.5|4475.5|4476.5|4475.5|4473.5|4472.5|2742
1636465620000|2021-11-09 13:47:00|4476|4475|4475.5|4474|4476.5|4475|4474.5|4474|1928
1636465630000|2021-11-09 13:47:10|4475|4474.5|4475.5|4474.5|4475.5|4474.5|4475|4474|588
1636465640000|2021-11-09 13:47:20|||||||||168
1636465650000|2021-11-09 13:47:30|4475|4474|4474|4473|4475.5|4474|4473.5|4473|1870
1636465660000|2021-11-09 13:47:40|4473.5|4472.5|4474|4473|4474|4473|4473.5|4472.5|839
1636465670000|2021-11-09 13:47:50|4474.5|4473.5|4475.5|4474|4475.5|4474|4474.5|4473.5|425
1636465680000|2021-11-09 13:48:00|4475|4473.5|4474|4473|4475|4473.5|4473.5|4473|652
1636465700000|2021-11-09 13:48:20|||||||||170
1636465710000|2021-11-09 13:48:30|4473.5||4473.5||4474||4473.5||205
1636465740000|2021-11-09 13:49:00|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|670
1636465750000|2021-11-09 13:49:10|4473|4472|4471|4469.5|4473|4472.5|4470.5|4469|1451
1636465760000|2021-11-09 13:49:20|4470.5|4469|4470|4469|4470.5|4469|4470|4469|295
1636465770000|2021-11-09 13:49:30|4469.5||4469.5||4469.5||4469.5||146
1636465780000|2021-11-09 13:49:40|4469|4468.5|4469|4468.5|4469.5|4468.5|4469|4468.5|353
1636465790000|2021-11-09 13:49:50|4469.5|4469|4470|4469|4470|4469.5|4469.5|4468.5|545
1636465800000|2021-11-09 13:50:00|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|2010
1636465830000|2021-11-09 13:50:30|4469|4468|4468.5|4467|4469.5|4468|4467.5|4466.5|2293
1636465840000|2021-11-09 13:50:40|4468||4468||4468.5||4468||0
1636465850000|2021-11-09 13:50:50|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|269
1636465860000|2021-11-09 13:51:00|4468|4467|4469|4468|4469|4468.5|4466.5|4465.5|3000
1636465870000|2021-11-09 13:51:10|4469.5|4469|4468.5|4467|4469.5|4469|4467|4466|2752
1636465880000|2021-11-09 13:51:20||4467.5||4467.5||4467.5||4467.5|0
1636465890000|2021-11-09 13:51:30|4469|4468|4469.5|4469|4469.5|4469|4469|4468|2835
1636465900000|2021-11-09 13:51:40|4470|4469.5|4470|4469|4470|4469.5|4470|4469|34
1636465910000|2021-11-09 13:51:50|4470.5|4469.5|4470.5|4469|4471|4470.5|4470|4469|1018
1636465920000|2021-11-09 13:52:00|4470||4470||4470.5||4470||0
1636465940000|2021-11-09 13:52:20|4470.5|4469.5|4470.5|4469.5|4471|4470.5|4470.5|4469|486
1636465960000|2021-11-09 13:52:40|4470|4469|4469.5|4468.5|4470|4469|4469.5|4468.5|628
1636465970000|2021-11-09 13:52:50|4469|4468|4468|4467.5|4469|4468|4468|4467.5|624
1636465980000|2021-11-09 13:53:00|4468.5||4468.5||4468.5||4468.5||356
1636466000000|2021-11-09 13:53:20|4469|4468|4469|4468|4469|4468.5|4469|4468|147
1636466020000|2021-11-09 13:53:40|4468.5|4467.5|4469|4467.5|4469|4467.5|4468|4467|1266
1636466030000|2021-11-09 13:53:50|4468.5|4468|4469|4468|4469|4468|4468.5|4468|0
1636466040000|2021-11-09 13:54:00|4468|4467.5|4467.5|4467|4468|4467.5|4467.5|4467|297
1636466050000|2021-11-09 13:54:10|4467|4466.5|4467.5|4466|4467.5|4466.5|4466|4465|1334
1636466060000|2021-11-09 13:54:20|4467|4466.5|4468.5|4466.5|4468.5|4466.5|4467|4466.5|167
1636466070000|2021-11-09 13:54:30|4467.5||4467.5||4467.5||4467.5||0
1636466080000|2021-11-09 13:54:40|4467|4466|4467.5|4466|4467.5|4466|4466|4465|743
1636466100000|2021-11-09 13:55:00|4468|4466.5|4467.5|4467|4468.5|4468|4467.5|4466|1042
1636466110000|2021-11-09 13:55:10|||||||||428
1636466120000|2021-11-09 13:55:20|4467|4466.5|4466|4465|4467|4466.5|4466|4465|895
1636466140000|2021-11-09 13:55:40|4465.5|4464.5|4466|4464.5|4466|4464.5|4465|4464|399
1636466150000|2021-11-09 13:55:50|4466.5|4465|4466.5|4465.5|4466.5|4465.5|4466.5|4465|1080
1636466160000|2021-11-09 13:56:00|4467|4466|4467|4465.5|4467|4466.5|4467|4465.5|21
1636466170000|2021-11-09 13:56:10||4466||4466||4466||4466|0
1636466240000|2021-11-09 13:57:20|||||||||4
1636466260000|2021-11-09 13:57:40|4467.5|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|1133
1636466270000|2021-11-09 13:57:50|4467|4466.5|4467.5|4466.5|4467.5|4466.5|4467|4466.5|480
1636466290000|2021-11-09 13:58:10|4467||4467||4467||4467||0
1636466300000|2021-11-09 13:58:20|4467.5|4467|4468.5|4467|4468.5|4467.5|4467.5|4466.5|1703
1636466310000|2021-11-09 13:58:30|4468||4468.5||4468.5||4467.5||565
1636466320000|2021-11-09 13:58:40||4467.5||4467.5||4467.5||4467.5|87
1636466330000|2021-11-09 13:58:50|4468|4468|4468|4467.5|4468|4468|4468|4467.5|77
1636466340000|2021-11-09 13:59:00|4468.5|4468|4469.5|4468.5|4469.5|4468.5|4468.5|4467.5|1097
1636466350000|2021-11-09 13:59:10|4469|4468|4469.5|4468|4469.5|4468.5|4468|4467.5|815
1636466360000|2021-11-09 13:59:20|||||||||274
1636466380000|2021-11-09 13:59:40|||||||||45
1636466390000|2021-11-09 13:59:50|4469|4467.5|4467.5|4466.5|4469|4467.5|4467.5|4466.5|1603
1636466400000|2021-11-09 14:00:00|4466.5|4466|4468.5|4467.5|4468.5|4467.5|4466.5|4466|1340
1636466410000|2021-11-09 14:00:10|4468|4467|4467|4466|4468|4467|4467|4466|553
1636466420000|2021-11-09 14:00:20|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|10098
1636466430000|2021-11-09 14:00:30|4468|4467.5|4468.5|4466.5|4468.5|4467.5|4467.5|4466.5|203
1636466440000|2021-11-09 14:00:40||4467||4468||4468||4467|0
1636466450000|2021-11-09 14:00:50|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|450
1636466460000|2021-11-09 14:01:00|4469||4469||4469.5||4469||56
1636466470000|2021-11-09 14:01:10|4468.5|4468|4469.5|4468.5|4469.5|4469|4468.5|4468|1012
1636466480000|2021-11-09 14:01:20|4469|4468|4468|4467.5|4469|4468|4468|4467.5|570
1636466490000|2021-11-09 14:01:30|||||||||328
1636466500000|2021-11-09 14:01:40|4467.5|4467|4467|4466.5|4468|4467|4467|4466.5|915
1636466510000|2021-11-09 14:01:50|4467.5|4467|4469|4467.5|4469|4467.5|4467.5|4467|546
1636466520000|2021-11-09 14:02:00|4469.5|4468|4469|4467.5|4469.5|4468.5|4469|4467.5|504
1636466540000|2021-11-09 14:02:20|4468.5|4467|4467.5|4466|4468.5|4467|4467|4466|1534
1636466560000|2021-11-09 14:02:40|4467||4467||4467||4466.5||0
1636466570000|2021-11-09 14:02:50|4466.5|4465.5|4466.5|4465|4466.5|4466|4466|4465|1252
1636466580000|2021-11-09 14:03:00|4466|4464|4465|4464.5|4466|4464.5|4465|4464|1066
1636466590000|2021-11-09 14:03:10|4465.5|4465|4465.5|4464.5|4466|4465|4465|4464.5|1005
1636466600000|2021-11-09 14:03:20|||||||||84
1636466620000|2021-11-09 14:03:40|4465||4465||4465||4465||304
1636466630000|2021-11-09 14:03:50|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4464|386
1636466640000|2021-11-09 14:04:00|4465|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|383
1636466650000|2021-11-09 14:04:10|4465|4464.5|4464|4462.5|4465.5|4464.5|4464|4462|631
1636466660000|2021-11-09 14:04:20|||||||||246
1636466670000|2021-11-09 14:04:30|||||||||1800
1636466680000|2021-11-09 14:04:40|4463.5|4461.5|4462|4461|4463.5|4462|4462|4461|1246
1636466700000|2021-11-09 14:05:00|4462.5|4461.5|4463|4462|4463|4462|4462.5|4461.5|442
1636466710000|2021-11-09 14:05:10|4462.5||4462.5||4463||4462.5||610
1636466720000|2021-11-09 14:05:20|4463|4462.5|4464|4462.5|4464.5|4464|4463|4462.5|2434
1636466730000|2021-11-09 14:05:30|4463.5||4463||4463.5||4463||0
1636466740000|2021-11-09 14:05:40|||||||||131
1636466760000|2021-11-09 14:06:00|4462.5|4462|4462|4461|4463|4462|4461.5|4461|768
1636466770000|2021-11-09 14:06:10|4462.5|4461.5|4463|4462|4463|4462.5|4462.5|4461|630
1636466780000|2021-11-09 14:06:20|4463.5|4462.5|4464|4463|4464|4463|4463.5|4462.5|497
1636466790000|2021-11-09 14:06:30|4464.5|4463.5|4465.5|4464.5|4465.5|4464.5|4464.5|4463.5|282
1636466800000|2021-11-09 14:06:40|4465|4465|4465.5|4465|4466|4465|4465|4464.5|109
1636466810000|2021-11-09 14:06:50||4464.5||4465||4465||4464.5|173
1636466820000|2021-11-09 14:07:00|4465|4464.5|4465|4464|4465|4464.5|4465|4464|692
1636466830000|2021-11-09 14:07:10|4465.5||4465.5||4465.5||4465||0
1636466840000|2021-11-09 14:07:20|4465||4465.5||4465.5||4465||301
1636466850000|2021-11-09 14:07:30|4465|4464.5|4465.5|4464.5|4466|4465|4465|4464.5|854
1636466860000|2021-11-09 14:07:40|4466|4465|4465.5|4464.5|4466|4465|4465.5|4464.5|508
1636466870000|2021-11-09 14:07:50|4466|4465|4465.5|4465|4466|4465|4465.5|4465|280
1636466880000|2021-11-09 14:08:00|4466|4465.5|4466|4465|4466|4465.5|4466|4465|137
1636466890000|2021-11-09 14:08:10|4466.5|4465.5|4468.5|4467.5|4468.5|4467.5|4466.5|4465|988
1636466900000|2021-11-09 14:08:20|4468|4468|4468.5|4468|4469.5|4468|4468|4468|99
1636466910000|2021-11-09 14:08:30|||||||||116
1636466920000|2021-11-09 14:08:40|4469||4469||4469||4469||116
1636466930000|2021-11-09 14:08:50|4470|4468.5|4470|4469|4470|4469|4469.5|4468|209
1636466940000|2021-11-09 14:09:00|4470.5|4469.5|4472|4470.5|4472|4471.5|4470.5|4469.5|1199
1636466950000|2021-11-09 14:09:10|4472.5|4471|4473|4472|4473|4472|4472.5|4471|290
1636466960000|2021-11-09 14:09:20|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|117
1636466970000|2021-11-09 14:09:30|4474|4473|4473|4472|4474|4473|4472.5|4472|1356
1636466980000|2021-11-09 14:09:40|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473.5|4472|230
1636466990000|2021-11-09 14:09:50|4474.5|4473|4474|4473|4474.5|4473.5|4473.5|4472.5|865
1636467000000|2021-11-09 14:10:00|4474.5|4473.5|4475.5|4474.5|4475.5|4474.5|4474.5|4473|3982
1636467010000|2021-11-09 14:10:10|4475|4474|4475|4474|4475.5|4474|4474.5|4474|329
1636467020000|2021-11-09 14:10:20|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|118
1636467030000|2021-11-09 14:10:30|4475|4475|4475|4474|4476|4475|4474.5|4474|2424
1636467040000|2021-11-09 14:10:40|4475.5|4474.5|4475|4474|4475.5|4474.5|4475|4474|476
1636467050000|2021-11-09 14:10:50|4475.5|4474.5|4475.5|4475|4477|4476|4475.5|4474.5|292
1636467060000|2021-11-09 14:11:00|4475|4474.5|4475.5|4474.5|4475.5|4474.5|4475|4474.5|346
1636467080000|2021-11-09 14:11:20|4476|4475|4476|4475|4476|4475|4475.5|4475|225397
1636467090000|2021-11-09 14:11:30|4475.5|4475.5|4476.5|4476|4476.5|4476|4475.5|4475|783
1636467100000|2021-11-09 14:11:40|||||||||240
1636467110000|2021-11-09 14:11:50|4477.5|4476.5|4478|4476.5|4478.5|4477.5|4477|4476.5|303
1636467120000|2021-11-09 14:12:00|4477.5|4476|4476|4475.5|4477.5|4476.5|4476|4475.5|2089
1636467130000|2021-11-09 14:12:10|4475.5|4475|4474.5|4474|4475.5|4475|4474|4472.5|2047
1636467140000|2021-11-09 14:12:20|||||||||199
1636467150000|2021-11-09 14:12:30|4474|4473.5|4474|4473|4474|4473.5|4474|4473|577
1636467160000|2021-11-09 14:12:40|4474.5|4473.5|4474.5|4473.5|4474.5|4473.5|4474.5|4473.5|190
1636467180000|2021-11-09 14:13:00|||||||||162
1636467190000|2021-11-09 14:13:10|4474|4473|4473|4471.5|4474.5|4473|4473|4471.5|1437
1636467200000|2021-11-09 14:13:20|4472.5|4472|4471|4470|4473|4472|4470.5|4470|1326
1636467220000|2021-11-09 14:13:40|||||||||176
1636467230000|2021-11-09 14:13:50|4471.5|4470.5|4470|4469|4471.5|4470.5|4469.5|4469|1446
1636467240000|2021-11-09 14:14:00|4469.5||4470||4470||4469.5||305
1636467250000|2021-11-09 14:14:10|4469.5|4468.5|4470|4469|4470|4469|4469|4468|1345
1636467260000|2021-11-09 14:14:20|||||||||67
1636467270000|2021-11-09 14:14:30|4469.5|4468.5|4467.5|4466|4470|4468.5|4467.5|4466|1093
1636467280000|2021-11-09 14:14:40|4468|4466.5|4468.5|4466.5|4468.5|4466.5|4468|4466.5|245
1636467290000|2021-11-09 14:14:50|4468|4467|4467.5|4466|4468|4467.5|4467.5|4466|417
1636467300000|2021-11-09 14:15:00|4468|4466.5|4467.5|4466.5|4468|4467|4467.5|4466.5|367
1636467310000|2021-11-09 14:15:10|4468|4467|4468.5|4467|4468.5|4467.5|4468|4467|64
1636467320000|2021-11-09 14:15:20||4467.5||4467.5||4468||4467.5|622
1636467330000|2021-11-09 14:15:30|4468|4467|4468|4467|4468|4467|4468|4467|304
1636467350000|2021-11-09 14:15:50|||||||||66
1636467360000|2021-11-09 14:16:00|4467.5|4466.5|4467|4466.5|4468|4466.5|4467|4466|424
1636467370000|2021-11-09 14:16:10|4467.5|4467|4468|4467.5|4468|4467.5|4467|4466.5|550
1636467380000|2021-11-09 14:16:20|4467.5|4467|4468|4467|4468|4467|4467.5|4467|112
1636467390000|2021-11-09 14:16:30|4468.5|4467.5|4468.5|4467.5|4469|4468.5|4468.5|4467.5|2071
1636467400000|2021-11-09 14:16:40|4468|4467|4467|4466|4468|4467|4467|4465.5|461
1636467420000|2021-11-09 14:17:00|4466.5|4465.5|4465.5|4464.5|4467|4466|4465.5|4464.5|2809
1636467430000|2021-11-09 14:17:10|||||||||112
1636467440000|2021-11-09 14:17:20|4465||4465||4465||4465||0
1636467450000|2021-11-09 14:17:30|4465.5|4465.5|4467.5|4466.5|4467.5|4467|4465.5|4465.5|3195
1636467460000|2021-11-09 14:17:40|4467|4467|4466|4464.5|4467|4467|4466|4464.5|255
1636467470000|2021-11-09 14:17:50|4465.5|4465.5|4465.5|4464.5|4466|4465.5|4465.5|4464.5|76
1636467480000|2021-11-09 14:18:00|4465||4465||4465.5||4465||88
1636467490000|2021-11-09 14:18:10|4464.5|4464|4465.5|4465|4466.5|4466|4464.5|4464|2989
1636467500000|2021-11-09 14:18:20|4466.5|4465.5|4465|4464.5|4466.5|4465.5|4465|4464.5|951
1636467510000|2021-11-09 14:18:30||4464||4464||4464||4463.5|79
1636467540000|2021-11-09 14:19:00|||||||||396
1636467550000|2021-11-09 14:19:10|4464.5||4465||4465||4464.5||1352
1636467560000|2021-11-09 14:19:20|||||||||281
1636467580000|2021-11-09 14:19:40|4464.5|4463.5|4464.5|4464|4464.5|4464|4464|4463.5|235
1636467590000|2021-11-09 14:19:50|4465|4464.5|4466|4465|4466|4465|4465|4464.5|991
1636467600000|2021-11-09 14:20:00|4466.5|4465.5|4467|4465.5|4467.5|4467|4466.5|4465|2915
1636467620000|2021-11-09 14:20:20|||||||||100
1636467630000|2021-11-09 14:20:30|4467.5|4466|4468|4467|4468|4467.5|4467.5|4466|796
1636467640000|2021-11-09 14:20:40|4467.5|4466.5|4467.5|4466|4467.5|4466.5|4467|4466|360
1636467650000|2021-11-09 14:20:50|4468|4466.5|4468|4467|4468.5|4468|4468|4466.5|2089
1636467660000|2021-11-09 14:21:00|4468.5|4466.5|4468|4467.5|4468.5|4467.5|4468|4466.5|752
1636467670000|2021-11-09 14:21:10|4469|4468|4469|4468|4469|4468|4469|4468|570
1636467680000|2021-11-09 14:21:20|4468.5|4467.5|4469|4468.5|4469|4468.5|4468.5|4467.5|751
1636467690000|2021-11-09 14:21:30||4468||4468||4468||4468|638
1636467700000|2021-11-09 14:21:40|4469.5|4468.5|4470|4468.5|4470|4469.5|4469.5|4468.5|1136
1636467710000|2021-11-09 14:21:50|4469.5||4469.5||4469.5||4469.5||0
1636467720000|2021-11-09 14:22:00|4469|4468|4467.5|4466.5|4469|4468|4467|4466.5|1372
1636467730000|2021-11-09 14:22:10|4467|4466|4466.5|4465.5|4467|4466|4466|4465.5|323
1636467740000|2021-11-09 14:22:20|4465.5|4465|4466.5|4465.5|4466.5|4465.5|4465.5|4465|99
1636467750000|2021-11-09 14:22:30|||||||||466
1636467760000|2021-11-09 14:22:40|||||||||56
1636467770000|2021-11-09 14:22:50||4466||4466||4466||4466|463
1636467780000|2021-11-09 14:23:00|4466|4465.5|4466.5|4465.5|4466.5|4465.5|4466|4465.5|384
1636467790000|2021-11-09 14:23:10|||||||||112
1636467800000|2021-11-09 14:23:20|4467|4466|4467|4466|4467|4466|4467|4465.5|340
1636467810000|2021-11-09 14:23:30|4466.5|4465.5|4466.5|4465.5|4466.5|4465.5|4466.5|4465.5|446
1636467830000|2021-11-09 14:23:50|4466|4465|4466|4465|4466|4465|4465|4464|1612
1636467850000|2021-11-09 14:24:10|||||||||52
1636467860000|2021-11-09 14:24:20|4466.5|4465.5|4468|4467.5|4468|4467.5|4466.5|4465|1789
1636467870000|2021-11-09 14:24:30|4467.5|4466.5|4468.5|4467.5|4468.5|4467.5|4467.5|4466.5|1644
1636467880000|2021-11-09 14:24:40|4468||4468||4468||4468||174
1636467890000|2021-11-09 14:24:50|4467.5|4467|4468|4467|4468.5|4467.5|4467.5|4466.5|911
1636467900000|2021-11-09 14:25:00|4468.5|4467.5|4472|4470.5|4472|4470.5|4468.5|4467.5|4833
1636467910000|2021-11-09 14:25:10|4472.5|4471|4472|4471|4474.5|4474|4472|4471|7566
1636467920000|2021-11-09 14:25:20|4471.5|4470.5|4472|4471.5|4472.5|4471.5|4470.5|4468.5|4207
1636467930000|2021-11-09 14:25:30|4472.5|4471|4472|4471|4472.5|4472|4471.5|4471|755
1636467940000|2021-11-09 14:25:40|||||||||79
1636467950000|2021-11-09 14:25:50|4472.5|4471.5|4473.5|4472.5|4474|4473.5|4472|4471.5|3535
1636467960000|2021-11-09 14:26:00|4474|4473|4474.5|4472.5|4476|4474.5|4473.5|4472|3528
1636467970000|2021-11-09 14:26:10|4475|4473|4473.5|4472|4475|4473.5|4473|4471.5|3116
1636467980000|2021-11-09 14:26:20|4474|4472.5|4474|4473|4474|4473|4474|4472.5|202
1636468000000|2021-11-09 14:26:40|4473.5|4472.5|4474|4473|4474|4473|4472.5|4472|2526
1636468010000|2021-11-09 14:26:50|4473.5|4472.5|4472.5|4471.5|4473.5|4473|4472|4470.5|2286
1636468020000|2021-11-09 14:27:00|4473|4472|4475|4474|4475|4474|4473|4472|2787
1636468030000|2021-11-09 14:27:10|4474.5|4473.5|4474|4473|4475|4474|4474|4473|682
1636468050000|2021-11-09 14:27:30|||||||||53
1636468060000|2021-11-09 14:27:40|4473.5|4472.5|4473|4471.5|4473.5|4472.5|4473|4471.5|1169
1636468070000|2021-11-09 14:27:50|4473.5|4472|4471.5|4470|4473.5|4473|4471|4469.5|1767
1636468080000|2021-11-09 14:28:00|4471|4470.5|4472|4471|4473.5|4472|4471|4470.5|5792
1636468100000|2021-11-09 14:28:20|4472.5|4471.5|4471|4469.5|4472.5|4472|4470.5|4469|2994
1636468110000|2021-11-09 14:28:30|4470.5|4469|4468.5|4467|4471|4469|4468.5|4467|1958
1636468120000|2021-11-09 14:28:40|4468|4466.5|4467|4466|4468|4466.5|4466.5|4465.5|898
1636468130000|2021-11-09 14:28:50|4467.5|4466.5|4468.5|4467|4468.5|4467|4467.5|4466.5|720
1636468140000|2021-11-09 14:29:00|4467.5|4467.5|4469|4468|4469.5|4469|4467.5|4467.5|3460
1636468150000|2021-11-09 14:29:10|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4469|4468|573
1636468160000|2021-11-09 14:29:20|4470|4469|4470.5|4469.5|4470.5|4470|4469.5|4469|1164
1636468170000|2021-11-09 14:29:30|4470|4469|4469.5|4469|4470|4469.5|4469.5|4469|445
1636468180000|2021-11-09 14:29:40|4469|4468.5|4470|4469|4470|4469|4469|4468.5|311
1636468190000|2021-11-09 14:29:50|4469.5|4468.5|4468.5|4467.5|4469.5|4468.5|4468|4467.5|2934
1636468200000|2021-11-09 14:30:00|4469|4468|4478|4477|4479.5|4477.5|4469|4468|11061
1636468210000|2021-11-09 14:30:10|4478.5|4478|4475|4473.5|4479|4478|4474|4473|7789
1636468220000|2021-11-09 14:30:20||4474||4474||4474||4473.5|200
1636468230000|2021-11-09 14:30:30|4474.5|4473.5|4479.5|4478.5|4479.5|4478.5|4473.5|4473|10244
1636468240000|2021-11-09 14:30:40|4480|4479|4482.5|4481.5|4482.5|4481.5|4479|4478.5|12622
1636468250000|2021-11-09 14:30:50|4482|4481|4483.5|4482.5|4485|4484|4481|4479.5|10713
1636468260000|2021-11-09 14:31:00|4483|4482|4485.5|4484.5|4487.5|4487|4483|4482|14029
1636468270000|2021-11-09 14:31:10|4486|4485|4486.5|4485.5|4487|4486.5|4484.5|4483.5|3931
1636468280000|2021-11-09 14:31:20|4487|4486|4485|4483.5|4487|4486.5|4483|4482.5|3054
1636468290000|2021-11-09 14:31:30|4485.5|4484|4486|4485.5|4486.5|4486|4485|4483.5|2522
1636468300000|2021-11-09 14:31:40|4485.5|4485|4486|4485|4486|4485.5|4484.5|4483.5|1701
1636468310000|2021-11-09 14:31:50|4486.5|4485.5|4485|4484|4486.5|4485.5|4485|4484|1894
1636468320000|2021-11-09 14:32:00|4484.5|4483.5|4485.5|4484|4485.5|4485|4484|4483.5|3124
1636468330000|2021-11-09 14:32:10|4486|4484.5|4481.5|4480|4486|4485|4481.5|4480|10094
1636468340000|2021-11-09 14:32:20|4480.5|4479.5|4480.5|4479|4482|4481|4480|4478.5|2614
1636468350000|2021-11-09 14:32:30|4480|4478.5|4485|4483.5|4485|4483.5|4479|4478|3041
1636468360000|2021-11-09 14:32:40|4486|4484|4487.5|4486.5|4488.5|4488|4485|4484|2089
1636468370000|2021-11-09 14:32:50|4487|4486|4485.5|4484|4487.5|4486|4485|4483.5|1466
1636468380000|2021-11-09 14:33:00|4486.5|4484.5|4486.5|4485.5|4487.5|4486.5|4486|4484|1023
1636468390000|2021-11-09 14:33:10|4487|4486|4487|4485.5|4487.5|4486.5|4487|4485.5|883
1636468400000|2021-11-09 14:33:20|4487.5|4486|4489.5|4488.5|4491|4490|4487.5|4485.5|4826
1636468410000|2021-11-09 14:33:30|4490|4489|4489|4488|4491|4490|4488.5|4487.5|2481
1636468420000|2021-11-09 14:33:40|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488|466
1636468430000|2021-11-09 14:33:50|4490|4489|4490.5|4489.5|4493|4491.5|4490|4489|2317
1636468440000|2021-11-09 14:34:00|4491|4490|4490.5|4489.5|4493|4492.5|4490|4489.5|3946
1636468450000|2021-11-09 14:34:10|4490|4489|4492.5|4492|4495|4493.5|4490|4489|5568
1636468460000|2021-11-09 14:34:20|4493|4491.5|4492|4491|4493.5|4491.5|4492|4490.5|332
1636468470000|2021-11-09 14:34:30|4491.5|4490.5|4491.5|4490.5|4492|4491|4491|4490.5|795
1636468480000|2021-11-09 14:34:40|4492|4491|4490|4489|4492|4491|4490|4489|2416
1636468490000|2021-11-09 14:34:50|4490.5|4489.5|4489|4488|4490.5|4489.5|4489|4488|1567
1636468500000|2021-11-09 14:35:00|4489.5|4488.5|4492|4491|4492|4491.5|4488.5|4488|3154
1636468510000|2021-11-09 14:35:10|4492.5|4492|4493|4492|4494|4493|4492|4491|1550
1636468520000|2021-11-09 14:35:20|4493.5|4492.5|4493|4492|4493.5|4493|4493|4492|747
1636468530000|2021-11-09 14:35:30|4492.5|4492.5|4493|4492|4493.5|4493|4491|4490.5|5653
1636468540000|2021-11-09 14:35:40|4493.5|4493|4495.5|4495|4495.5|4495|4493|4492|3819
1636468550000|2021-11-09 14:35:50|4495|4494|4492|4491|4495|4494.5|4492|4491|1636
1636468560000|2021-11-09 14:36:00|4491.5|4490.5|4489.5|4488|4492|4491|4488.5|4487|2773
1636468570000|2021-11-09 14:36:10|4489|4487.5|4487.5|4486.5|4489|4488|4487.5|4486|1865
1636468580000|2021-11-09 14:36:20|4486.5|4486|4485.5|4484|4487.5|4486|4485|4483.5|1912
1636468590000|2021-11-09 14:36:30|4485|4484.5|4485|4484|4485|4485|4484.5|4483.5|329
1636468600000|2021-11-09 14:36:40|4484.5|4483.5|4485|4484|4485|4484|4484.5|4483.5|447
1636468610000|2021-11-09 14:36:50|4485.5|4484.5|4485.5|4484|4486.5|4486|4485|4484|7063
1636468620000|2021-11-09 14:37:00|4486|4485|4481.5|4481|4486.5|4486|4481|4479.5|4852
1636468630000|2021-11-09 14:37:10|4482|4482|4480|4478.5|4483.5|4482|4480|4478.5|7379
1636468640000|2021-11-09 14:37:20|4479.5|4478|4479|4478|4479.5|4478.5|4478.5|4476.5|1375
1636468650000|2021-11-09 14:37:30|4478.5|4477.5|4478.5|4477.5|4479|4477.5|4478.5|4476.5|313
1636468660000|2021-11-09 14:37:40|4479|4478|4479.5|4478.5|4479.5|4479|4478.5|4477.5|1004
1636468670000|2021-11-09 14:37:50|4479|4478|4479|4478|4479|4478.5|4479|4478|831
1636468680000|2021-11-09 14:38:00|4478.5|4478.5|4477|4476|4478.5|4478.5|4477|4475.5|1314
1636468690000|2021-11-09 14:38:10|4477.5|4476.5|4479|4477.5|4479|4478.5|4477.5|4476.5|2037
1636468700000|2021-11-09 14:38:20|4478|4477|4477|4476|4479|4477|4477|4476|1058
1636468710000|2021-11-09 14:38:30|4477.5|4476.5|4477.5|4477|4477.5|4477|4477.5|4476|702
1636468720000|2021-11-09 14:38:40|4478|4477.5|4480|4478.5|4480.5|4479.5|4478|4477.5|6664
1636468730000|2021-11-09 14:38:50|4479.5|4478|4477.5|4475.5|4479.5|4478|4476.5|4475.5|3168
1636468740000|2021-11-09 14:39:00|4478|4476|4477.5|4476|4478|4477|4477|4476|1139
1636468750000|2021-11-09 14:39:10|4477|4476.5|4475.5|4474.5|4478|4477.5|4475.5|4474|5761
1636468760000|2021-11-09 14:39:20|4475|4474|4472.5|4471|4475.5|4475|4472.5|4471|6329
1636468770000|2021-11-09 14:39:30|4473|4471.5|4472|4471|4473|4472|4472|4471|1418
1636468780000|2021-11-09 14:39:40|4471.5|4471.5|4472|4471.5|4472|4471.5|4471.5|4471.5|0
1636468790000|2021-11-09 14:39:50|4471.5|4471|4471|4469.5|4471.5|4471|4471|4469.5|1722
1636468800000|2021-11-09 14:40:00|4470.5|4468.5|4471.5|4471|4471.5|4471|4470|4468.5|1179
1636468810000|2021-11-09 14:40:10|4471|4470|4468.5|4467|4471|4470|4468.5|4467|3053
1636468820000|2021-11-09 14:40:20|4468|4466|4468|4467|4468|4467.5|4466.5|4465|1897
1636468830000|2021-11-09 14:40:30|4468.5|4467.5|4469.5|4468.5|4471|4469.5|4468.5|4467.5|1718
1636468840000|2021-11-09 14:40:40|4469|4467.5|4467.5|4466|4469.5|4467.5|4467.5|4466|1421
1636468850000|2021-11-09 14:40:50|4467|4465.5|4466.5|4465.5|4467|4465.5|4465.5|4464|516
1636468860000|2021-11-09 14:41:00|4467|4466|4467.5|4466.5|4468.5|4467.5|4467|4465.5|2138
1636468870000|2021-11-09 14:41:10|4467|4465.5|4467.5|4466.5|4467.5|4467|4466|4465.5|1736
1636468880000|2021-11-09 14:41:20|4468|4466|4470|4468.5|4470|4468.5|4467.5|4466|2875
1636468890000|2021-11-09 14:41:30|4469.5|4468|4470|4469|4470|4469|4467.5|4466.5|2009
1636468900000|2021-11-09 14:41:40|4470.5|4469.5|4474.5|4473.5|4475|4474|4470.5|4469.5|5764
1636468910000|2021-11-09 14:41:50|4474|4473|4472|4470.5|4474|4473|4471|4469.5|1490
1636468920000|2021-11-09 14:42:00|4471.5|4470|4470|4469|4471.5|4470.5|4469|4468|849
1636468930000|2021-11-09 14:42:10|4470.5|4469.5|4472|4471|4472|4471|4470.5|4469.5|681
1636468940000|2021-11-09 14:42:20|4471.5|4470.5|4471.5|4471|4471.5|4471|4471.5|4470.5|6
1636468950000|2021-11-09 14:42:30|4471|4470.5|4470.5|4469.5|4471|4471|4469.5|4468.5|1143
1636468960000|2021-11-09 14:42:40|4470|4470|4474|4472.5|4474|4472.5|4470|4469.5|1228
1636468970000|2021-11-09 14:42:50|4475|4473|4475|4474|4476|4474.5|4474.5|4473|385
1636468980000|2021-11-09 14:43:00|4474.5|4473.5|4475.5|4475|4476.5|4475|4474|4473.5|1383
1636468990000|2021-11-09 14:43:10|4476|4475.5|4477.5|4476.5|4477.5|4477|4476|4475.5|876
1636469000000|2021-11-09 14:43:20|4478|4477|4478|4477.5|4478|4477.5|4478|4477|1679
1636469010000|2021-11-09 14:43:30|4477.5|4477|4476.5|4475|4477.5|4477|4476|4474.5|1672
1636469020000|2021-11-09 14:43:40|4476|4474.5|4474.5|4473|4476|4474.5|4473.5|4472.5|1488
1636469030000|2021-11-09 14:43:50|4475|4473.5|4474.5|4473|4476|4475|4474.5|4473|897
1636469040000|2021-11-09 14:44:00|4474|4472.5|4473.5|4471.5|4474.5|4472.5|4472.5|4470.5|1428
1636469050000|2021-11-09 14:44:10|4473|4472|4473.5|4472.5|4473.5|4473|4473|4471|109
1636469060000|2021-11-09 14:44:20|4474|4473|4472.5|4471.5|4474|4473|4472|4471.5|1175
1636469070000|2021-11-09 14:44:30|4472|4471|4472.5|4471.5|4473|4472|4470.5|4469.5|1461
1636469080000|2021-11-09 14:44:40|4472|4471|4470|4469|4472.5|4471|4470|4468.5|1208
1636469090000|2021-11-09 14:44:50|4469.5||4470||4470||4469.5||0
1636469100000|2021-11-09 14:45:00|4469.5|4467.5|4467|4465.5|4469.5|4468.5|4467|4465|1078
1636469110000|2021-11-09 14:45:10|4466.5|4465|4464.5|4463.5|4466.5|4466|4464.5|4463.5|2500
1636469120000|2021-11-09 14:45:20|4465.5|4464|4465.5|4464.5|4465.5|4465|4465.5|4464|407
1636469130000|2021-11-09 14:45:30|4465|4464|4463.5|4462.5|4465.5|4464|4463|4461.5|1119
1636469140000|2021-11-09 14:45:40|4464|4463|4464.5|4464|4465.5|4464.5|4464|4463|1109
1636469150000|2021-11-09 14:45:50|4465|4464.5|4462|4461.5|4465|4464.5|4462|4461.5|4373
1636469160000|2021-11-09 14:46:00|4462.5|4461|4463|4462|4464.5|4463.5|4462.5|4461|2655
1636469170000|2021-11-09 14:46:10|4462.5|4461.5|4464|4462|4464|4462|4461.5|4460|1654
1636469180000|2021-11-09 14:46:20|4464.5|4462.5|4464|4463|4464.5|4463|4463|4462|986
1636469190000|2021-11-09 14:46:30|4463.5|4462.5|4464|4463.5|4464|4463.5|4463.5|4462.5|611
1636469200000|2021-11-09 14:46:40|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|1006
1636469210000|2021-11-09 14:46:50|4462.5|4462|4462|4461.5|4462.5|4462.5|4462|4461.5|1240
1636469220000|2021-11-09 14:47:00|4461.5|4461|4458|4457|4461.5|4461|4458|4457|4757
1636469230000|2021-11-09 14:47:10|4458.5|4458.5|4459|4458|4459.5|4459|4458.5|4457|3626
1636469240000|2021-11-09 14:47:20|4458.5|4457|4457|4456|4459|4458|4456.5|4454|5513
1636469250000|2021-11-09 14:47:30|4456.5|4455.5|4456|4454.5|4456.5|4456|4455.5|4454|4701
1636469260000|2021-11-09 14:47:40|4455.5|4455|4454|4452|4456|4455.5|4453.5|4451.5|10957
1636469270000|2021-11-09 14:47:50|4453.5|4451.5|4452|4450.5|4454|4453.5|4452|4450|4344
1636469280000|2021-11-09 14:48:00|4451.5|4451|4456|4454|4456.5|4455|4451|4450.5|9366
1636469290000|2021-11-09 14:48:10|4455.5|4454.5|4452|4450.5|4455.5|4454.5|4452|4450.5|6987
1636469300000|2021-11-09 14:48:20|4452.5|4451|4451|4450.5|4453|4452.5|4451|4450|5809
1636469310000|2021-11-09 14:48:30|4451.5|4451|4452.5|4451.5|4454|4453.5|4451.5|4451|2078
1636469320000|2021-11-09 14:48:40|4453|4452.5|4451.5|4450.5|4453|4452.5|4451.5|4450.5|2220
1636469330000|2021-11-09 14:48:50|4451|4451|4453|4452|4453|4452.5|4451|4450.5|1168
1636469340000|2021-11-09 14:49:00|4452.5|4451.5|4453|4452|4453.5|4453|4452.5|4451.5|3959
1636469350000|2021-11-09 14:49:10|4453.5|4452.5|4454.5|4453.5|4456.5|4456|4453|4452.5|3670
1636469360000|2021-11-09 14:49:20|4454|4453|4451|4450|4455|4454.5|4451|4450|5642
1636469370000|2021-11-09 14:49:30|4451.5|4450.5|4450.5|4449.5|4452|4451|4450.5|4449.5|6262
1636469380000|2021-11-09 14:49:40|4450|4448.5|4448.5|4447|4451|4450|4448.5|4447|3361
1636469390000|2021-11-09 14:49:50|4448|4447.5|4447|4446|4448.5|4447.5|4447|4445.5|3403
1636469400000|2021-11-09 14:50:00|4446.5|4445.5|4447|4446|4447.5|4447|4445.5|4444|1946
1636469410000|2021-11-09 14:50:10|4447.5|4446.5|4450|4448.5|4450|4449.5|4447.5|4446.5|752
1636469420000|2021-11-09 14:50:20|4450.5|4449|4452.5|4451.5|4452.5|4451.5|4450.5|4449|781
1636469430000|2021-11-09 14:50:30|4453|4452|4457.5|4456|4458|4457|4453|4452|3336
1636469440000|2021-11-09 14:50:40|4457|4455|4454.5|4453.5|4457|4455|4454.5|4453|1897
1636469450000|2021-11-09 14:50:50|4455|4454|4455|4454|4455.5|4455|4455|4454|910
1636469460000|2021-11-09 14:51:00|4454.5|4453.5|4456|4454.5|4456|4455.5|4454|4453|1718
1636469470000|2021-11-09 14:51:10|4455.5|4455|4454.5|4453.5|4456|4455|4454.5|4453.5|667
1636469480000|2021-11-09 14:51:20|4454|4453|4454.5|4453.5|4454.5|4454|4453|4452|1030
1636469490000|2021-11-09 14:51:30|4454|4454|4453|4452|4454|4454|4453|4452|970
1636469500000|2021-11-09 14:51:40|4452.5|4451.5|4453|4451.5|4453.5|4453|4452|4451.5|1241
1636469510000|2021-11-09 14:51:50|4452.5|4452|4452.5|4451.5|4452.5|4452|4452|4451.5|706
1636469520000|2021-11-09 14:52:00|4453|4452|4453.5|4452.5|4453.5|4452.5|4452.5|4452|536
1636469530000|2021-11-09 14:52:10|4453|4452|4453.5|4452|4453.5|4453|4452|4451|1993
1636469540000|2021-11-09 14:52:20|4454|4452.5|4455|4454|4456.5|4456|4454|4452.5|1958
1636469550000|2021-11-09 14:52:30|4455.5|4454.5|4454|4453|4455.5|4455|4454|4453|586
1636469560000|2021-11-09 14:52:40||4453.5||4453.5||4453.5||4453|153
1636469570000|2021-11-09 14:52:50|4453.5|4453|4454|4453|4455.5|4454|4453|4452.5|3034
1636469580000|2021-11-09 14:53:00|4454.5|4453.5|4454.5|4453.5|4454.5|4454|4452.5|4452|1906
1636469590000|2021-11-09 14:53:10|4455|4454|4454.5|4454|4455|4454.5|4454|4453.5|579
1636469600000|2021-11-09 14:53:20|4455|4453.5|4454|4453|4455.5|4455|4454|4453|656
1636469610000|2021-11-09 14:53:30|4453.5|4452.5|4453|4452.5|4454|4452.5|4453|4452.5|373
1636469620000|2021-11-09 14:53:40|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|68
1636469630000|2021-11-09 14:53:50|4453.5|4452|4454|4452.5|4454.5|4454|4453.5|4452|951
1636469640000|2021-11-09 14:54:00|4454.5|4453|4456.5|4456|4456.5|4456|4454.5|4453|1481
1636469650000|2021-11-09 14:54:10|4456|4455.5|4455|4454|4456|4456|4454|4453.5|2520
1636469660000|2021-11-09 14:54:20|4454.5|4453|4455|4454|4455.5|4454.5|4453.5|4452.5|1974
1636469670000|2021-11-09 14:54:30|4454.5|4453.5|4454|4453|4454.5|4454|4453.5|4452|1732
1636469680000|2021-11-09 14:54:40|4454.5|4453.5|4454|4452.5|4455.5|4454.5|4454|4452.5|913
1636469690000|2021-11-09 14:54:50|4453.5|4453|4454|4453|4454|4453|4453.5|4453|0
1636469700000|2021-11-09 14:55:00|4453.5|4452.5|4456|4455.5|4456.5|4455.5|4452.5|4451.5|1405
1636469710000|2021-11-09 14:55:10|4455.5|4454.5|4456|4454.5|4456|4455.5|4455|4454|277
1636469720000|2021-11-09 14:55:20|4456.5|4455|4455|4454.5|4456.5|4455.5|4454|4453|1615
1636469730000|2021-11-09 14:55:30|4455.5|4454|4457.5|4457|4458|4457|4455.5|4454|501
1636469740000|2021-11-09 14:55:40|4457|4456.5|4458.5|4457.5|4458.5|4457.5|4457|4456|443
1636469750000|2021-11-09 14:55:50|4458|4458|4456|4455|4458|4458|4456|4455|1130
1636469760000|2021-11-09 14:56:00|4455.5|4454.5|4455|4454.5|4456|4455|4455|4454.5|844
1636469770000|2021-11-09 14:56:10|4454.5|4454|4455|4454|4456|4455|4453.5|4452.5|1560
1636469780000|2021-11-09 14:56:20|4456|4454.5|4456|4455|4456.5|4455|4455.5|4454|272
1636469790000|2021-11-09 14:56:30|4456.5|4455.5|4456|4455|4456.5|4456|4454.5|4453.5|1019
1636469800000|2021-11-09 14:56:40|4455.5|4454.5|4455.5|4454.5|4456|4455.5|4455|4454|1696
1636469810000|2021-11-09 14:56:50|4455|4454|4454.5|4454|4455.5|4454|4454.5|4453.5|503
1636469820000|2021-11-09 14:57:00|4454|4453.5|4452.5|4452|4454.5|4454|4451.5|4451|2196
1636469830000|2021-11-09 14:57:10|4452|4451.5|4453|4452|4453|4452.5|4452|4451.5|686
1636469840000|2021-11-09 14:57:20|4453.5|4452.5|4452.5|4451.5|4454|4453|4452.5|4451.5|1169
1636469850000|2021-11-09 14:57:30|4452|4451|4453.5|4452.5|4453.5|4453|4450.5|4450|2356
1636469860000|2021-11-09 14:57:40|4453|4452|4453.5|4452|4453.5|4452|4453|4452|0
1636469870000|2021-11-09 14:57:50|4454|4452.5|4453|4452|4455|4454|4452.5|4452|1414
1636469880000|2021-11-09 14:58:00|4452.5|4451.5|4452.5|4451.5|4453.5|4452.5|4452|4451|1065
1636469890000|2021-11-09 14:58:10|4452|4450.5|4450.5|4449.5|4452.5|4451|4450.5|4449.5|2080
1636469900000|2021-11-09 14:58:20|4450|4449|4451|4450.5|4451.5|4451|4450|4449|1284
1636469910000|2021-11-09 14:58:30|4450.5|4450|4452|4451|4452.5|4452|4450|4449|1595
1636469920000|2021-11-09 14:58:40|4451.5|4451.5|4450.5|4449.5|4452|4451.5|4449.5|4449|1421
1636469930000|2021-11-09 14:58:50|4450|4449|4450|4449|4450.5|4449.5|4449|4447.5|2308
1636469940000|2021-11-09 14:59:00|4449.5|4448.5|4444.5|4443|4450|4449|4443.5|4443|12839
1636469950000|2021-11-09 14:59:10|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4442.5|4442|2265
1636469960000|2021-11-09 14:59:20|4444|4443|4444.5|4444|4444.5|4444|4443|4442|574
1636469970000|2021-11-09 14:59:30|4445|4444.5|4445.5|4445|4446|4445|4445|4444|984
1636469980000|2021-11-09 14:59:40|4446|4444.5|4446|4445.5|4446|4445.5|4444.5|4443|1689
1636469990000|2021-11-09 14:59:50|4446.5|4446|4448|4446.5|4448.5|4448|4446.5|4445.5|1713
1636470000000|2021-11-09 15:00:00|4447.5|4447|4449.5|4449|4450.5|4449|4447|4447|2307
1636470010000|2021-11-09 15:00:10|4450|4449.5|4450|4449|4451.5|4451|4449.5|4448.5|1533
1636470020000|2021-11-09 15:00:20|4449.5|4449.5|4451.5|4450.5|4452|4451|4449.5|4449.5|682
1636470030000|2021-11-09 15:00:30|4452|4451|4454|4453.5|4454|4453.5|4451.5|4451|310
1636470040000|2021-11-09 15:00:40|4455|4454|4455|4454|4455.5|4454.5|4454.5|4453.5|269
1636470050000|2021-11-09 15:00:50|4456|4454.5|4457|4456|4457|4456.5|4455|4454|886
1636470060000|2021-11-09 15:01:00|4456.5|4456.5|4457|4456|4457.5|4456.5|4456|4455.5|957
1636470070000|2021-11-09 15:01:10|4456.5|4455.5|4454|4452.5|4456.5|4455.5|4454|4452.5|565
1636470080000|2021-11-09 15:01:20|4455|4453|4453|4451.5|4456.5|4455.5|4453|4451.5|3377
1636470090000|2021-11-09 15:01:30|4452.5|4450.5|4452.5|4451|4453|4452.5|4451.5|4450|1009
1636470100000|2021-11-09 15:01:40|4452|4450.5|4452.5|4451|4453|4452|4451.5|4450.5|1000
1636470110000|2021-11-09 15:01:50|4453|4451.5|4450.5|4449.5|4453|4451.5|4450.5|4448.5|906
1636470120000|2021-11-09 15:02:00|4451|4449|4449|4447.5|4452|4450.5|4448.5|4447.5|705
1636470130000|2021-11-09 15:02:10|4448.5|4448|4448|4447|4449|4448|4447.5|4446|880
1636470140000|2021-11-09 15:02:20|4447.5|4446|4446|4445|4447.5|4446.5|4444|4443.5|7718
1636470150000|2021-11-09 15:02:30|4446.5|4445.5|4446.5|4445|4446.5|4445.5|4444.5|4444|539
1636470160000|2021-11-09 15:02:40|4446|4444.5|4444.5|4443|4446.5|4444.5|4444|4443|526
1636470170000|2021-11-09 15:02:50|4444|4442.5|4442|4440.5|4444|4443|4442|4440|1651
1636470180000|2021-11-09 15:03:00|4441.5|4440|4443|4441.5|4443.5|4442.5|4441|4440|770
1636470190000|2021-11-09 15:03:10|4442.5|4441|4442.5|4441.5|4442.5|4441.5|4441|4440|1776
1636470200000|2021-11-09 15:03:20|4442|4441|4442|4440.5|4443|4441.5|4442|4440.5|1499
1636470210000|2021-11-09 15:03:30|4442.5|4441|4443|4442|4443|4442.5|4442.5|4441|883
1636470220000|2021-11-09 15:03:40|4442.5|4441.5|4442|4441|4442.5|4441.5|4441.5|4440.5|839
1636470230000|2021-11-09 15:03:50|4442.5|4441.5|4442|4441|4442.5|4442|4441.5|4441|1914
1636470240000|2021-11-09 15:04:00|4441.5|4441.5|4445|4444|4445|4444.5|4440.5|4439|1662
1636470250000|2021-11-09 15:04:10|4445.5|4444.5|4442.5|4442|4446|4445|4442|4440|4607
1636470260000|2021-11-09 15:04:20|4442|4441.5|4440.5|4439.5|4442.5|4442|4440.5|4439|705
1636470270000|2021-11-09 15:04:30|4440|4439|4438.5|4437|4440.5|4439|4438.5|4436.5|546
1636470280000|2021-11-09 15:04:40|4438|4436.5|4437.5|4436.5|4438|4437.5|4437.5|4436.5|443
1636470290000|2021-11-09 15:04:50|4438|4437|4438|4437|4439|4438|4437.5|4436.5|406
1636470300000|2021-11-09 15:05:00|4437.5|4436.5|4438|4437|4438|4437.5|4437|4435.5|1442
1636470310000|2021-11-09 15:05:10|4437.5|4436.5|4437|4435.5|4438|4437|4436.5|4435|1045
1636470320000|2021-11-09 15:05:20|4436.5|4436|4438|4436.5|4438|4437|4436.5|4435.5|1082
1636470330000|2021-11-09 15:05:30|4437.5|4437|4439.5|4438.5|4439.5|4438.5|4437.5|4437|359
1636470340000|2021-11-09 15:05:40|4440|4438|4437|4435.5|4440|4438|4437|4435.5|967
1636470350000|2021-11-09 15:05:50|4436.5|4436|4438|4437|4438|4437|4436|4435.5|1015
1636470360000|2021-11-09 15:06:00|4437.5|4436|4437.5|4435.5|4437.5|4436|4435.5|4434.5|1883
1636470370000|2021-11-09 15:06:10|4438|4436|4439|4438.5|4439|4438.5|4438|4436|697
1636470380000|2021-11-09 15:06:20|4439.5|4439|4439.5|4439|4440|4439.5|4439.5|4438.5|6072
1636470390000|2021-11-09 15:06:30|4439|4438.5|4440.5|4439|4440.5|4439.5|4438.5|4437.5|2942
1636470400000|2021-11-09 15:06:40|4440|4439.5|4440|4439|4440.5|4439.5|4439|4438|1360
1636470410000|2021-11-09 15:06:50|4439.5|4438.5|4439.5|4438.5|4439.5|4439|4438.5|4437.5|790
1636470420000|2021-11-09 15:07:00|4440|4439|4438.5|4437.5|4441.5|4440|4438.5|4437.5|1350
1636470430000|2021-11-09 15:07:10|4438|4438|4438|4436.5|4438|4438|4438|4436.5|571
1636470440000|2021-11-09 15:07:20|4437.5|4435.5|4437|4436|4438|4436.5|4437|4435.5|472
1636470450000|2021-11-09 15:07:30|4438|4436.5|4438|4436.5|4438|4437|4437|4436|1132
1636470460000|2021-11-09 15:07:40|4437.5|4437|4438.5|4438|4438.5|4438|4437.5|4436.5|467
1636470470000|2021-11-09 15:07:50|4438|4437.5|4437|4436|4438|4437.5|4436.5|4436|1072
1636470480000|2021-11-09 15:08:00|4436.5|4435.5|4435.5|4434.5|4437|4436|4435|4433|1663
1636470490000|2021-11-09 15:08:10|4435|4434|4434.5|4433.5|4435|4434|4433.5|4432|2205
1636470500000|2021-11-09 15:08:20|4434|4434|4434.5|4433.5|4435|4434.5|4433.5|4433|1666
1636470510000|2021-11-09 15:08:30|4434|4433|4434|4433.5|4434|4433.5|4433.5|4432.5|750
1636470520000|2021-11-09 15:08:40|4433.5|4433|4434|4433|4434.5|4434|4433.5|4433|1165
1636470530000|2021-11-09 15:08:50|4433.5|4433.5|4434|4433|4434|4433.5|4433|4432.5|2849
1636470540000|2021-11-09 15:09:00|4433.5|4432.5|4434|4433|4434.5|4434|4432|4431|5523
1636470550000|2021-11-09 15:09:10|4433.5|4433.5|4431.5|4430.5|4434|4433.5|4431.5|4430.5|1335
1636470560000|2021-11-09 15:09:20|4431|4430|4432|4431|4432|4431|4430.5|4430|1157
1636470570000|2021-11-09 15:09:30|4433|4431.5|4433|4432|4433|4432.5|4432|4431|486
1636470580000|2021-11-09 15:09:40|4433.5|4432.5|4434|4433|4434|4433|4433.5|4432.5|920
1636470590000|2021-11-09 15:09:50|4434.5|4433.5|4431.5|4431|4434.5|4433.5|4431.5|4431|1843
1636470600000|2021-11-09 15:10:00|4432|4431.5|4432.5|4431|4433|4432.5|4432|4431|2515
1636470610000|2021-11-09 15:10:10|4432|4430.5|4433|4432.5|4433|4432.5|4431.5|4430.5|566
1636470620000|2021-11-09 15:10:20|4433.5|4433|4434|4433|4435|4434|4433|4432.5|1902
1636470630000|2021-11-09 15:10:30|4434.5|4433.5|4436.5|4435.5|4437|4436.5|4434.5|4433.5|1965
1636470640000|2021-11-09 15:10:40|4436||4436.5||4436.5||4436||93
1636470650000|2021-11-09 15:10:50|4436|4435|4436|4435.5|4436|4435.5|4436|4435|384
1636470660000|2021-11-09 15:11:00|4436.5|4436|4436|4435.5|4436.5|4436|4435|4434|1257
1636470670000|2021-11-09 15:11:10|4436.5|4435|4436.5|4435.5|4437|4436|4436.5|4435|774
1636470680000|2021-11-09 15:11:20|4436|4435|4436|4435|4436.5|4436|4436|4435|539
1636470690000|2021-11-09 15:11:30|4435.5|4434.5|4435.5|4435|4435.5|4435|4434.5|4434|1150
1636470700000|2021-11-09 15:11:40|4436|4435.5|4437|4436|4437|4436.5|4435.5|4435|1274
1636470710000|2021-11-09 15:11:50|4437.5|4436.5|4440|4439|4440|4439.5|4437.5|4436.5|963
1636470720000|2021-11-09 15:12:00|4439.5|4439.5|4439|4438|4439.5|4439.5|4439|4438|656
1636470730000|2021-11-09 15:12:10|4439.5|4438.5|4439.5|4438.5|4440|4439.5|4438.5|4438|2039
1636470740000|2021-11-09 15:12:20|4439|4438|4438.5|4438|4439.5|4439|4438.5|4438|1277
1636470750000|2021-11-09 15:12:30|4439|4438.5|4439.5|4439|4439.5|4439|4438.5|4438|641
1636470760000|2021-11-09 15:12:40|4440|4439.5|4439|4438|4440|4439.5|4438.5|4438|2199
1636470770000|2021-11-09 15:12:50|4439.5|4437.5|4438.5|4437.5|4439.5|4437.5|4438.5|4437.5|339
1636470780000|2021-11-09 15:13:00|4438|4437|4439|4438|4439|4438|4437.5|4436|1100
1636470790000|2021-11-09 15:13:10|4438.5|4437.5|4439|4438|4439.5|4439|4438|4437.5|1713
1636470800000|2021-11-09 15:13:20|4438.5|4437.5|4438|4437.5|4439|4438.5|4438|4437.5|515
1636470810000|2021-11-09 15:13:30|4438.5|4438|4438.5|4437.5|4439|4438|4438|4437.5|1322
1636470820000|2021-11-09 15:13:40|4439.5|4438|4439.5|4438|4440|4439|4438.5|4438|1529
1636470830000|2021-11-09 15:13:50|4439|4438.5|4440|4439|4440|4439.5|4439|4438|554
1636470840000|2021-11-09 15:14:00|4440.5|4439.5|4442.5|4441.5|4442.5|4441.5|4439.5|4438.5|6209
1636470850000|2021-11-09 15:14:10|4442|4441|4443.5|4442.5|4444.5|4444|4441.5|4440.5|6748
1636470860000|2021-11-09 15:14:20|4443|4443|4445|4443.5|4445|4443.5|4443|4442.5|1766
1636470870000|2021-11-09 15:14:30|4444.5|4443|4445|4443.5|4445.5|4445|4444|4443|3869
1636470880000|2021-11-09 15:14:40|4445.5|4445|4443|4442.5|4445.5|4445|4443|4441.5|2698
1636470890000|2021-11-09 15:14:50|4444.5|4443|4446.5|4445.5|4446.5|4446|4444.5|4443|725
1636470900000|2021-11-09 15:15:00|4446|4444.5|4442|4441|4446|4445.5|4441.5|4440.5|3001
1636470910000|2021-11-09 15:15:10|4442.5|4441.5|4443.5|4442.5|4444|4443|4442|4441.5|879
1636470920000|2021-11-09 15:15:20|4444|4443|4444|4443.5|4444|4443.5|4444|4443|229
1636470930000|2021-11-09 15:15:30|4444.5|4443|4446|4444.5|4446|4445|4444|4443|927
1636470940000|2021-11-09 15:15:40|4445.5|4445|4445.5|4444.5|4446|4445.5|4444.5|4444|967
1636470950000|2021-11-09 15:15:50|4446|4445|4447|4446|4447|4446|4446|4444.5|258
1636470960000|2021-11-09 15:16:00|4447.5|4446.5|4448.5|4447.5|4449|4448|4447.5|4446.5|320
1636470970000|2021-11-09 15:16:10|4448|4447|4446|4445|4448.5|4447|4445|4444|8366
1636470980000|2021-11-09 15:16:20|4446.5|4445.5|4447|4446|4447.5|4446.5|4446.5|4445|326
1636470990000|2021-11-09 15:16:30|4446.5|4445|4449|4447.5|4449.5|4449|4446.5|4445|2886
1636471000000|2021-11-09 15:16:40|4448.5|4447|4449|4448|4450.5|4450|4447.5|4446.5|8416
1636471010000|2021-11-09 15:16:50|4449.5|4448.5|4448.5|4447.5|4449.5|4448.5|4448|4447.5|1369
1636471020000|2021-11-09 15:17:00|4448|4447|4448|4447|4448.5|4447|4447|4446|2346
1636471030000|2021-11-09 15:17:10|4447.5|4446.5|4447|4446.5|4447.5|4446.5|4447|4446|238
1636471040000|2021-11-09 15:17:20|4447.5|4447|4449|4448|4449.5|4449|4447|4446.5|3435
1636471050000|2021-11-09 15:17:30|4448.5|4447.5|4447.5|4446.5|4449|4448|4447|4446.5|2106
1636471060000|2021-11-09 15:17:40|4447|4446|4446.5|4445.5|4447|4446|4446|4444.5|1434
1636471070000|2021-11-09 15:17:50|4447|4446|4443.5|4442|4447|4446|4443.5|4441.5|3730
1636471080000|2021-11-09 15:18:00|4444|4442.5|4443.5|4443|4444|4443|4443.5|4442.5|520
1636471090000|2021-11-09 15:18:10|4442.5|4442.5|4441.5|4441|4443.5|4442.5|4441.5|4440.5|1638
1636471100000|2021-11-09 15:18:20|4442|4441.5|4441|4440.5|4442|4441.5|4441|4440.5|479
1636471110000|2021-11-09 15:18:30|4440.5|4439|4441.5|4440|4441.5|4441|4440.5|4439|604
1636471120000|2021-11-09 15:18:40|4441|4440.5|4441|4440|4441.5|4440.5|4440|4438.5|769
1636471130000|2021-11-09 15:18:50|4441.5|4440.5|4442|4441|4442|4441.5|4441.5|4440|825
1636471140000|2021-11-09 15:19:00|4441.5|4440.5|4441.5|4440|4442|4440.5|4440.5|4440|496
1636471150000|2021-11-09 15:19:10|4442|4440.5|4441.5|4440|4442|4441.5|4441.5|4440|794
1636471160000|2021-11-09 15:19:20|4441|4439|4441.5|4440|4441.5|4440.5|4440.5|4439|984
1636471170000|2021-11-09 15:19:30|4441|4439.5|4441|4440|4441.5|4440.5|4440.5|4439|532
1636471180000|2021-11-09 15:19:40|4440.5|4439.5|4439|4437.5|4440.5|4439.5|4439|4437.5|1479
1636471190000|2021-11-09 15:19:50|4438.5|4436.5|4438.5|4437|4438.5|4438|4438|4436.5|301
1636471200000|2021-11-09 15:20:00|4439|4437.5|4440.5|4439.5|4440.5|4440|4439|4437|899
1636471210000|2021-11-09 15:20:10|4441|4440|4440.5|4439.5|4441|4440|4440.5|4439.5|652
1636471220000|2021-11-09 15:20:20|4440|4439|4440|4439|4440|4439.5|4439|4438|926
1636471230000|2021-11-09 15:20:30|4439.5|4438.5|4436|4434.5|4439.5|4439|4436|4434.5|1790
1636471240000|2021-11-09 15:20:40|4437|4435|4437|4436.5|4437|4436.5|4437|4435|227
1636471250000|2021-11-09 15:20:50|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|100
1636471260000|2021-11-09 15:21:00|4436|4435|4435|4434.5|4436.5|4435|4434.5|4433|1533
1636471270000|2021-11-09 15:21:10|4435.5|4435|4436.5|4435.5|4437|4436|4435.5|4434.5|643
1636471280000|2021-11-09 15:21:20|4437|4435|4437.5|4436.5|4437.5|4436.5|4436.5|4435|841
1636471290000|2021-11-09 15:21:30|4438|4437|4437|4436|4438|4437.5|4436.5|4436|817
1636471300000|2021-11-09 15:21:40|4436.5|4436.5|4437|4436|4437|4436.5|4436.5|4436|779
1636471310000|2021-11-09 15:21:50|4437.5|4436.5|4440|4439.5|4440|4439.5|4437.5|4436.5|714
1636471320000|2021-11-09 15:22:00|4439.5|4439|4438.5|4437|4439.5|4439|4438|4437|1761
1636471330000|2021-11-09 15:22:10|4438||4438||4438.5||4438||0
1636471340000|2021-11-09 15:22:20|4437.5|4437.5|4438|4437|4438.5|4437.5|4437.5|4437|708
1636471350000|2021-11-09 15:22:30|4437.5||4438||4438||4437.5||814
1636471360000|2021-11-09 15:22:40|4437.5|4436.5|4436|4435|4438|4436.5|4435.5|4435|1328
1636471370000|2021-11-09 15:22:50|4435.5|4434.5|4437|4436|4437.5|4436.5|4434.5|4434|1164
1636471380000|2021-11-09 15:23:00|4436.5|4435.5|4436.5|4436|4437|4436|4435.5|4434.5|1045
1636471390000|2021-11-09 15:23:10|4437|4435.5|4438|4437.5|4438|4437.5|4437|4435.5|585
1636471400000|2021-11-09 15:23:20|4437.5|4437|4437.5|4437|4438|4437.5|4436.5|4436|925
1636471410000|2021-11-09 15:23:30|4438|4436.5|4437|4436|4438|4436.5|4436|4435.5|1359
1636471420000|2021-11-09 15:23:40|4437.5|4436.5|4437|4436|4437.5|4436.5|4436.5|4436|508
1636471430000|2021-11-09 15:23:50||4436.5||4436.5||4436.5||4436|0
1636471440000|2021-11-09 15:24:00|4436.5|4436|4436|4435|4436.5|4436|4435.5|4435|858
1636471450000|2021-11-09 15:24:10|4436.5|4435.5|4438|4437|4438|4437.5|4436.5|4435|1334
1636471460000|2021-11-09 15:24:20|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|596
1636471470000|2021-11-09 15:24:30|4438.5|4438.5|4438.5|4437.5|4439|4438.5|4438.5|4437.5|448
1636471480000|2021-11-09 15:24:40|4438|4437|4438.5|4437|4438.5|4437|4437.5|4437|694
1636471490000|2021-11-09 15:24:50||4437.5||4437.5||4437.5||4437|102
1636471500000|2021-11-09 15:25:00|4438|4438|4440|4439.5|4440|4439.5|4438|4438|1271
1636471510000|2021-11-09 15:25:10|4440.5|4439|4443.5|4443|4443.5|4443|4440.5|4439|856
1636471520000|2021-11-09 15:25:20|4444|4442.5|4445.5|4444|4445.5|4445|4444|4442.5|1955
1636471530000|2021-11-09 15:25:30|4445|4444.5|4446|4445|4446|4445.5|4445|4444.5|713
1636471540000|2021-11-09 15:25:40|||||||||663
1636471550000|2021-11-09 15:25:50|4445.5|4445.5|4446.5|4446|4447|4446|4445.5|4445|778
1636471560000|2021-11-09 15:26:00|4447|4446.5|4447|4446|4448|4447|4446.5|4446|1487
1636471570000|2021-11-09 15:26:10|4446.5|4445.5|4447.5|4447|4448|4447|4445.5|4444.5|5898
1636471580000|2021-11-09 15:26:20|4448|4446.5|4446.5|4445.5|4448|4447|4446.5|4445.5|1800
1636471590000|2021-11-09 15:26:30|4446|4446|4446|4444.5|4446.5|4446|4445.5|4444.5|950
1636471600000|2021-11-09 15:26:40|4445.5|4445|4446.5|4445.5|4446.5|4445.5|4445.5|4444.5|560
1636471610000|2021-11-09 15:26:50|4447.5|4446|4446|4445.5|4447.5|4446.5|4446|4445.5|3024
1636471620000|2021-11-09 15:27:00|4445.5|4445|4447|4446|4447.5|4446|4445.5|4444.5|1954
1636471630000|2021-11-09 15:27:10|4447.5|4446.5|4449|4448|4450|4448.5|4447.5|4446.5|2971
1636471640000|2021-11-09 15:27:20|4449.5|4448.5|4448.5|4447.5|4450|4449.5|4448|4447.5|1854
1636471650000|2021-11-09 15:27:30|4449|4448|4449|4448|4449|4448|4448.5|4448|174
1636471660000|2021-11-09 15:27:40|4448.5|4448.5|4450|4449|4450|4449|4448.5|4448|495
1636471670000|2021-11-09 15:27:50|4450.5|4449.5|4449|4448|4451|4450|4448.5|4448|1805
1636471680000|2021-11-09 15:28:00|4448.5|4447.5|4446|4445|4448.5|4447.5|4445|4443|3951
1636471690000|2021-11-09 15:28:10|4446.5|4444.5|4446|4444.5|4446.5|4446|4446|4444|382
1636471700000|2021-11-09 15:28:20|4445.5|4444|4444|4442.5|4446|4444|4444|4442.5|1395
1636471710000|2021-11-09 15:28:30|4443.5|4443|4443.5|4442|4444|4443|4443|4441.5|1032
1636471720000|2021-11-09 15:28:40|4443|4442.5|4445|4444|4445|4444|4443|4442|1259
1636471730000|2021-11-09 15:28:50|4445.5|4443.5|4443.5|4442.5|4445.5|4443.5|4443.5|4442.5|448
1636471740000|2021-11-09 15:29:00|4443|4442|4443|4441.5|4444.5|4443|4442.5|4441.5|944
1636471750000|2021-11-09 15:29:10|4442.5|4442|4442|4441.5|4444|4442.5|4441.5|4440.5|3809
1636471760000|2021-11-09 15:29:20|4443|4442|4443|4442|4443|4442.5|4443|4442|96
1636471770000|2021-11-09 15:29:30|4443.5|4442.5|4444|4443|4444|4443|4443|4442.5|885
1636471780000|2021-11-09 15:29:40|4443.5|4442.5|4442.5|4441.5|4443.5|4442.5|4442.5|4441.5|899
1636471790000|2021-11-09 15:29:50|4442|4441|4443|4441.5|4443|4442.5|4442|4441|1399
1636471800000|2021-11-09 15:30:00|4442.5|4442|4445|4444|4445|4444.5|4442.5|4442|788
1636471810000|2021-11-09 15:30:10|4444.5|4443.5|4445|4444|4445|4444.5|4443.5|4443|1273
1636471820000|2021-11-09 15:30:20|4445.5|4444.5|4446|4445|4446|4445|4445.5|4444.5|998
1636471830000|2021-11-09 15:30:30|4445.5|4444.5|4443.5|4442|4445.5|4444.5|4443.5|4442|1913
1636471840000|2021-11-09 15:30:40|4443|4442.5|4443|4442|4443|4442.5|4443|4442|357
1636471850000|2021-11-09 15:30:50|4442.5|4442.5|4442.5|4442|4442.5|4442.5|4442.5|4442|376
1636471860000|2021-11-09 15:31:00|4443|4441.5|4441|4439.5|4443|4441.5|4440|4439.5|2445
1636471870000|2021-11-09 15:31:10||4440||4440||4440||4440|581
1636471880000|2021-11-09 15:31:20||4440.5||4440||4440.5||4440|307
1636471890000|2021-11-09 15:31:30|4440.5|4439.5|4441|4440|4441|4440|4440.5|4439.5|313
1636471900000|2021-11-09 15:31:40|4440.5|4440.5|4441|4440|4441|4440.5|4440.5|4440|3015
1636471910000|2021-11-09 15:31:50|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4438.5|4437|3760
1636471920000|2021-11-09 15:32:00|4439.5|4439|4440|4439|4440|4439.5|4439.5|4439|377
1636471930000|2021-11-09 15:32:10|4439.5|4439.5|4439|4438|4440|4439.5|4439|4437.5|1817
1636471940000|2021-11-09 15:32:20||4438.5||4438||4438.5||4438|0
1636471950000|2021-11-09 15:32:30|4439.5|4438.5|4439.5|4438.5|4440|4439|4439|4438.5|660
1636471960000|2021-11-09 15:32:40|4439|4439|4438|4437.5|4439|4439|4438|4437.5|2570
1636471970000|2021-11-09 15:32:50|4437.5|4437|4437|4436.5|4438|4437|4437|4436.5|414
1636471980000|2021-11-09 15:33:00|4436.5|4436|4436.5|4435.5|4436.5|4436|4436|4435|2600
1636471990000|2021-11-09 15:33:10|4436|4435|4435|4434|4436|4435|4435|4434|1174
1636472000000|2021-11-09 15:33:20|4435.5|4434.5|4437|4436|4437|4436.5|4435|4434.5|1821
1636472010000|2021-11-09 15:33:30||4436.5||4436.5||4436.5||4436.5|176
1636472020000|2021-11-09 15:33:40|4436.5|4436|4437.5|4436.5|4437.5|4436.5|4436.5|4436|1107
1636472030000|2021-11-09 15:33:50|4438|4437|4437.5|4436.5|4438|4437|4437|4436.5|1050
1636472040000|2021-11-09 15:34:00|4437|4436|4435.5|4435|4437|4436|4435|4434|2811
1636472050000|2021-11-09 15:34:10|4435|4434.5|4436|4434.5|4436|4435|4435|4434.5|2563
1636472060000|2021-11-09 15:34:20|4436.5|4435|4437|4436.5|4437|4436.5|4436|4434.5|2475
1636472070000|2021-11-09 15:34:30|4436.5|4436|4437|4436|4437|4436.5|4436.5|4436|185
1636472080000|2021-11-09 15:34:40|4437.5|4436.5|4437|4436|4437.5|4437|4437|4436|1119
1636472090000|2021-11-09 15:34:50|4436.5|4435.5|4436|4435.5|4436.5|4435.5|4436|4435|891
1636472100000|2021-11-09 15:35:00|4437|4436|4437|4436|4437.5|4437|4436.5|4435.5|1301
1636472110000|2021-11-09 15:35:10|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|495
1636472120000|2021-11-09 15:35:20|4437|4437|4437.5|4436.5|4437.5|4437|4437|4436.5|1988
1636472130000|2021-11-09 15:35:30|4438|4437|4437.5|4437|4438|4437.5|4437.5|4437|970
1636472140000|2021-11-09 15:35:40|4438|4437.5|4437.5|4437|4438|4437.5|4437.5|4437|1092
1636472150000|2021-11-09 15:35:50|4438|4437.5|4439|4438.5|4439|4438.5|4438|4437.5|2124
1636472160000|2021-11-09 15:36:00|4438.5|4438|4439|4438.5|4439|4438.5|4438.5|4438|559
1636472170000|2021-11-09 15:36:10|4439.5|4439|4440.5|4439.5|4440.5|4440|4439|4438.5|1860
1636472180000|2021-11-09 15:36:20|4441|4440|4442.5|4441|4443|4441.5|4441|4440|1075
1636472190000|2021-11-09 15:36:30|4442|4440.5|4441.5|4440.5|4442.5|4440.5|4441.5|4440.5|751
1636472200000|2021-11-09 15:36:40|4442|4441|4442.5|4441.5|4442.5|4441.5|4441.5|4440.5|126
1636472210000|2021-11-09 15:36:50|4442|4441|4442|4441|4442.5|4441.5|4442|4441|500
1636472220000|2021-11-09 15:37:00|4442.5|4441.5|4443.5|4443|4443.5|4443|4442.5|4441|888
1636472230000|2021-11-09 15:37:10|4444.5|4443.5|4444|4443|4445|4443.5|4444|4443|564
1636472240000|2021-11-09 15:37:20|4443.5|4442.5|4442.5|4441.5|4443.5|4442.5|4442|4441.5|2142
1636472250000|2021-11-09 15:37:30|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4441|639
1636472260000|2021-11-09 15:37:40|4442|4441|4440|4439|4442|4441|4440|4439|1287
1636472270000|2021-11-09 15:37:50|4440.5|4439.5|4441.5|4440.5|4442|4441|4440.5|4439.5|930
1636472280000|2021-11-09 15:38:00|4441|4440|4439|4437.5|4441|4440|4438.5|4437|2640
1636472290000|2021-11-09 15:38:10|4438.5|4437|4439|4438|4439|4438.5|4438.5|4437|895
1636472300000|2021-11-09 15:38:20|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4437.5|4436|463
1636472310000|2021-11-09 15:38:30|4439.5|4438|4440|4439|4440|4439.5|4439|4438|613
1636472320000|2021-11-09 15:38:40|4440.5|4439.5|4441.5|4441|4441.5|4441|4440.5|4439.5|3968
1636472330000|2021-11-09 15:38:50|4442.5|4441.5|4442|4441.5|4442.5|4442|4442|4441.5|797
1636472340000|2021-11-09 15:39:00|4441.5|4441|4443.5|4442.5|4444|4442.5|4441.5|4441|1139
1636472350000|2021-11-09 15:39:10|4443|4442|4442|4441.5|4443.5|4442|4441|4440.5|1262
1636472360000|2021-11-09 15:39:20||4441||4441||4441||4441|258
1636472370000|2021-11-09 15:39:30|4441.5|4440.5|4442|4441.5|4442|4441.5|4440.5|4439.5|1739
1636472380000|2021-11-09 15:39:40|||||||||57
1636472390000|2021-11-09 15:39:50|4443|4442|4442|4440.5|4443.5|4443|4442|4440.5|982
1636472400000|2021-11-09 15:40:00|4441.5|4441|4440|4439|4441.5|4441|4440|4439|1953
1636472410000|2021-11-09 15:40:10|4440.5|4439.5|4441.5|4440.5|4441.5|4440.5|4440.5|4439.5|461
1636472420000|2021-11-09 15:40:20|4442|4441|4443|4441.5|4443|4442|4441.5|4440.5|1038
1636472430000|2021-11-09 15:40:30|4443.5|4442|4443.5|4442.5|4443.5|4442.5|4443.5|4441.5|139
1636472440000|2021-11-09 15:40:40|4444.5|4443|4445|4444.5|4445.5|4444.5|4444|4442.5|350
1636472450000|2021-11-09 15:40:50|4446|4444|4445|4444.5|4446|4444.5|4444.5|4444|589
1636472460000|2021-11-09 15:41:00|4446|4445|4449|4447.5|4449|4447.5|4446|4445|1179
1636472470000|2021-11-09 15:41:10|4448|4447|4446|4444.5|4448|4447|4445.5|4444.5|1861
1636472480000|2021-11-09 15:41:20|4446.5|4445|4446|4445|4446.5|4445.5|4445.5|4445|668
1636472490000|2021-11-09 15:41:30|4445.5|4444.5|4446|4445|4446|4445|4443.5|4443|2483
1636472500000|2021-11-09 15:41:40|4445.5|4444|4446|4445|4446|4445|4445|4443.5|831
1636472510000|2021-11-09 15:41:50|4445.5|4445.5|4446|4445.5|4446|4445.5|4445.5|4445|53
1636472520000|2021-11-09 15:42:00|4446.5|4446|4445.5|4445|4446.5|4446|4444.5|4443.5|1777
1636472530000|2021-11-09 15:42:10|4446|4445.5|4446|4445|4446.5|4445.5|4445.5|4445|465
1636472540000|2021-11-09 15:42:20|4446.5|4445.5|4447|4446|4448.5|4447.5|4446.5|4445.5|2626
1636472550000|2021-11-09 15:42:30|4446.5|4445.5|4445|4443.5|4446.5|4445.5|4444|4442.5|1021
1636472560000|2021-11-09 15:42:40|4444.5|4443|4444.5|4443|4444.5|4443|4444|4443|611
1636472570000|2021-11-09 15:42:50||4443.5||4443.5||4443.5||4443|197
1636472580000|2021-11-09 15:43:00|4445|4444|4445|4444|4445|4444|4444|4443.5|1464
1636472590000|2021-11-09 15:43:10|||||||||57
1636472600000|2021-11-09 15:43:20|4444.5|4443.5|4443|4442.5|4444.5|4443.5|4443|4442.5|2783
1636472610000|2021-11-09 15:43:30|4442.5|4442|4443.5|4442.5|4443.5|4442.5|4442.5|4441.5|1072
1636472620000|2021-11-09 15:43:40|4444|4443|4444|4443|4444|4443.5|4444|4443|507
1636472630000|2021-11-09 15:43:50|4444.5|4443.5|4444.5|4443|4444.5|4443.5|4443.5|4443|475
1636472640000|2021-11-09 15:44:00|4445|4443.5|4446|4445|4446.5|4445|4445|4443.5|1828
1636472650000|2021-11-09 15:44:10|||||||||140
1636472660000|2021-11-09 15:44:20|4445.5|4444.5|4446.5|4445.5|4447.5|4447|4445|4444|3689
1636472670000|2021-11-09 15:44:30|4446|4445|4445.5|4444.5|4446.5|4445|4445|4444.5|768
1636472680000|2021-11-09 15:44:40|4445|4444|4444|4443|4445.5|4444.5|4444|4443|1081
1636472690000|2021-11-09 15:44:50|4445|4443.5|4446|4445|4446|4445|4445|4443.5|981
1636472700000|2021-11-09 15:45:00|4445|4444.5|4445|4444.5|4445.5|4444.5|4445|4444.5|1593
1636472710000|2021-11-09 15:45:10|4445.5|4444|4445|4444|4446.5|4445.5|4444.5|4443.5|2369
1636472720000|2021-11-09 15:45:20|4444.5|4443.5|4444.5|4443.5|4445|4444|4443.5|4442|869
1636472730000|2021-11-09 15:45:30|4444|4443|4445.5|4444.5|4445.5|4444.5|4444|4442.5|609
1636472740000|2021-11-09 15:45:40||4445||4445||4445||4444.5|191
1636472750000|2021-11-09 15:45:50|4446|4445.5|4445|4444|4446|4445.5|4445|4444|1125
1636472760000|2021-11-09 15:46:00|4446|4444.5|4446|4445.5|4446|4445.5|4444.5|4443.5|1719
1636472770000|2021-11-09 15:46:10|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4446|262
1636472780000|2021-11-09 15:46:20|4446|4445.5|4446.5|4446|4446.5|4446|4445.5|4444.5|696
1636472790000|2021-11-09 15:46:30|4447.5|4446.5|4447|4446.5|4447.5|4446.5|4446.5|4446|706
1636472800000|2021-11-09 15:46:40||4446||4446||4446||4446|1045
1636472810000|2021-11-09 15:46:50|||||||||273
1636472820000|2021-11-09 15:47:00|4448|4446.5|4448|4447|4448|4447.5|4447|4446|1274
1636472830000|2021-11-09 15:47:10|4447.5|4447.5|4448|4447.5|4449|4448|4447.5|4447|671
1636472840000|2021-11-09 15:47:20|4447.5|4447|4448|4447.5|4448|4447.5|4447.5|4447|1201
1636472850000|2021-11-09 15:47:30|4448.5|4448|4448|4447.5|4448.5|4448|4448|4447.5|753
1636472860000|2021-11-09 15:47:40|4447.5|4447|4446|4445|4447.5|4447.5|4446|4445|2842
1636472870000|2021-11-09 15:47:50|4445.5|4444.5|4444.5|4444|4445.5|4444.5|4444.5|4444|830
1636472880000|2021-11-09 15:48:00|4445|4444.5|4445.5|4445|4446.5|4446|4445|4444.5|3882
1636472890000|2021-11-09 15:48:10|4446||4446||4446||4446||0
1636472900000|2021-11-09 15:48:20|4445.5|4444.5|4445|4444.5|4445.5|4444.5|4445|4444.5|795
1636472910000|2021-11-09 15:48:30|4444.5|4444|4443.5|4443|4444.5|4444|4443.5|4442.5|1778
1636472920000|2021-11-09 15:48:40|4444|4443.5|4444.5|4443.5|4445|4444|4444|4443|513
1636472930000|2021-11-09 15:48:50|4444|4443|4444|4443.5|4444.5|4443.5|4444|4443|779
1636472940000|2021-11-09 15:49:00|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|1292
1636472950000|2021-11-09 15:49:10|||||||||38
1636472960000|2021-11-09 15:49:20|||||||||260
1636472970000|2021-11-09 15:49:30|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4443.5|4442.5|2551
1636472990000|2021-11-09 15:49:50|4444|4443|4443.5|4442.5|4444|4443.5|4443.5|4442.5|3762
1636473000000|2021-11-09 15:50:00|4444|4443|4444.5|4444|4444.5|4444|4444|4443|1591
1636473010000|2021-11-09 15:50:10|4444|4443.5|4444|4443|4444|4443.5|4444|4443|89
1636473020000|2021-11-09 15:50:20|4443.5|4442|4443.5|4442.5|4443.5|4443|4442.5|4442|998
1636473030000|2021-11-09 15:50:30|4443|4442|4443|4442|4443.5|4442.5|4442.5|4442|2095
1636473040000|2021-11-09 15:50:40|4442.5|4441.5|4443|4441.5|4443|4442.5|4441.5|4441|1487
1636473050000|2021-11-09 15:50:50|||||||||114
1636473060000|2021-11-09 15:51:00|4442.5|4442|4443.5|4442.5|4443.5|4442.5|4442.5|4442|2303
1636473070000|2021-11-09 15:51:10|4443|4442|4442.5|4441.5|4443|4442.5|4442|4441.5|2226
1636473080000|2021-11-09 15:51:20|4442|4442|4442.5|4442|4442.5|4442|4442|4442|465
1636473090000|2021-11-09 15:51:30|||||||||106
1636473100000|2021-11-09 15:51:40|4442|4441.5|4442.5|4442|4442.5|4442|4442|4441.5|895
1636473120000|2021-11-09 15:52:00|4442|4441.5|4442|4440.5|4442|4441.5|4441.5|4440.5|1066
1636473130000|2021-11-09 15:52:10|4441.5|4440|4441|4440|4442|4440|4440.5|4439|1685
1636473140000|2021-11-09 15:52:20|||||||||95
1636473150000|2021-11-09 15:52:30||4440.5||4440.5||4440.5||4440|152
1636473160000|2021-11-09 15:52:40|4440.5|4440|4441|4440|4441|4440|4440.5|4440|512
1636473170000|2021-11-09 15:52:50|4440.5|4439.5|4440|4439|4441|4439.5|4440|4439|741
1636473180000|2021-11-09 15:53:00|||||||||57
1636473190000|2021-11-09 15:53:10|4440.5|4439.5|4440|4439|4440.5|4439.5|4440|4439|763
1636473200000|2021-11-09 15:53:20|||||||||70
1636473230000|2021-11-09 15:53:50|4440.5|4439.5|4440.5|4440|4441|4440|4440.5|4439|1083
1636473240000|2021-11-09 15:54:00|4441|4440.5|4441.5|4441|4441.5|4441|4441|4440.5|912
1636473250000|2021-11-09 15:54:10|4442.5|4441.5|4442|4441|4443|4441.5|4441.5|4441|806
1636473260000|2021-11-09 15:54:20|4441.5|4440.5|4441|4440|4442|4441|4441|4440|4743
1636473270000|2021-11-09 15:54:30|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441.5|4440|237
1636473280000|2021-11-09 15:54:40|4441|4440|4441.5|4440.5|4441.5|4440.5|4441|4440|938
1636473290000|2021-11-09 15:54:50|4441|4441|4443|4442|4443|4442.5|4441|4441|1228
1636473300000|2021-11-09 15:55:00|4443.5|4442.5|4445|4444|4445|4444|4443.5|4442.5|932
1636473310000|2021-11-09 15:55:10|4444.5|4443.5|4445|4444|4445|4444|4444.5|4443.5|0
1636473320000|2021-11-09 15:55:20|4444.5|4443.5|4445|4444|4445|4444|4444.5|4443.5|678
1636473330000|2021-11-09 15:55:30|4445.5|4444.5|4444|4443|4445.5|4445|4444|4443|2639
1636473340000|2021-11-09 15:55:40|4444.5|4443.5|4446.5|4445|4446.5|4446|4444|4443|6571
1636473350000|2021-11-09 15:55:50|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4446|4445|83
1636473360000|2021-11-09 15:56:00|4446|4446|4446.5|4445.5|4446.5|4446|4446|4445.5|471
1636473370000|2021-11-09 15:56:10|4446||4446.5||4446.5||4446||0
1636473380000|2021-11-09 15:56:20|4446||4446||4446.5||4446||341
1636473390000|2021-11-09 15:56:30|4445.5|4445|4446.5|4445.5|4446.5|4445.5|4445.5|4445|1063
1636473400000|2021-11-09 15:56:40|4446||4446.5||4446.5||4446||131
1636473410000|2021-11-09 15:56:50|4447|4446|4447.5|4446.5|4447.5|4446.5|4447|4446|1165
1636473420000|2021-11-09 15:57:00|4448.5|4447|4448|4447|4448.5|4447.5|4447|4446.5|1328
1636473430000|2021-11-09 15:57:10||4447.5||4447.5||4447.5||4447|232
1636473440000|2021-11-09 15:57:20|4448.5|4447|4448|4447.5|4448.5|4448|4448|4447|553
1636473450000|2021-11-09 15:57:30|4447.5|4447|4447.5|4447|4448|4447|4447|4446.5|1447
1636473460000|2021-11-09 15:57:40|4447|4446.5|4447|4446|4447.5|4446.5|4446.5|4446|1811
1636473470000|2021-11-09 15:57:50|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447.5|4446|586
1636473480000|2021-11-09 15:58:00|4447|4447|4447.5|4447|4447.5|4447|4447|4447|173
1636473490000|2021-11-09 15:58:10|4448|4447.5|4449.5|4449|4450|4449|4448|4447.5|688
1636473500000|2021-11-09 15:58:20|4450|4449.5|4449.5|4448|4450|4449.5|4449.5|4448|946
1636473510000|2021-11-09 15:58:30|4450|4448.5|4450|4449|4451|4450|4450|4448.5|1177
1636473520000|2021-11-09 15:58:40|4449.5|4448.5|4449|4448.5|4450|4448.5|4449|4448.5|842
1636473530000|2021-11-09 15:58:50|4449.5|4449|4449.5|4449|4450|4449.5|4449.5|4449|395
1636473540000|2021-11-09 15:59:00|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|192
1636473550000|2021-11-09 15:59:10|4449|4448.5|4449|4448|4449|4448.5|4448.5|4448|404
1636473560000|2021-11-09 15:59:20||4448.5||4448.5||4448.5||4448.5|110
1636473570000|2021-11-09 15:59:30|4449.5|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|540
1636473580000|2021-11-09 15:59:40||4449||4449||4449||4448.5|164
1636473590000|2021-11-09 15:59:50|4449|4448.5|4448.5|4447.5|4449.5|4448.5|4448|4447.5|1962
1636473600000|2021-11-09 16:00:00||4448||4448||4448||4447.5|289
1636473610000|2021-11-09 16:00:10|4449|4448.5|4449|4448|4449|4448.5|4448.5|4448|453
1636473620000|2021-11-09 16:00:20|4448.5|4447.5|4447.5|4447|4448.5|4447.5|4447.5|4447|1088
1636473630000|2021-11-09 16:00:30|||||||||54
1636473640000|2021-11-09 16:00:40|4448|4447.5|4449|4448|4449|4448.5|4448|4447.5|619
1636473650000|2021-11-09 16:00:50|4449.5|4448.5|4449.5|4449|4450|4449|4449.5|4448.5|196
1636473660000|2021-11-09 16:01:00|4450|4448.5|4449.5|4448|4450|4448.5|4448|4447.5|4372
1636473670000|2021-11-09 16:01:10|4449||4449.5||4449.5||4449||57
1636473690000|2021-11-09 16:01:30||4448.5||4448.5||4448.5||4448.5|118
1636473700000|2021-11-09 16:01:40|4449|4449|4449|4448.5|4449|4449|4449|4448|1288
1636473710000|2021-11-09 16:01:50|4449.5|4448|4448|4447.5|4449.5|4448.5|4448|4447.5|2235
1636473720000|2021-11-09 16:02:00|||||||||361
1636473730000|2021-11-09 16:02:10|4447.5|4447|4447.5|4447|4447.5|4447|4447|4446.5|1411
1636473740000|2021-11-09 16:02:20|4448|4447.5|4449.5|4448.5|4449.5|4449|4448|4447.5|2399
1636473750000|2021-11-09 16:02:30|4449|4449|4449.5|4449|4449.5|4449|4449|4449|841
1636473760000|2021-11-09 16:02:40|||||||||120
1636473770000|2021-11-09 16:02:50|4449|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|306
1636473780000|2021-11-09 16:03:00|4449|4448|4448|4447|4449|4448|4448|4447|4014
1636473790000|2021-11-09 16:03:10|4448.5|4447.5|4448.5|4447.5|4449|4448|4448|4447.5|545
1636473800000|2021-11-09 16:03:20|4449|4448|4449|4448|4449|4448.5|4449|4447.5|244
1636473810000|2021-11-09 16:03:30|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448|562
1636473820000|2021-11-09 16:03:40||4449||4449||4449||4449|0
1636473830000|2021-11-09 16:03:50|4450|4449.5|4450|4449|4450|4449.5|4449.5|4449|585
1636473840000|2021-11-09 16:04:00|4450.5|4449.5|4450.5|4449.5|4451|4450|4450|4449.5|1004
1636473850000|2021-11-09 16:04:10|4450|4449|4449.5|4449|4450|4449|4449.5|4449|224
1636473860000|2021-11-09 16:04:20|4450|4448.5|4449|4448|4450|4448.5|4448.5|4448|1233
1636473870000|2021-11-09 16:04:30|4449.5|4448.5|4450|4449.5|4450|4449.5|4449.5|4448.5|753
1636473880000|2021-11-09 16:04:40||4449||4449||4449||4449|1154
1636473890000|2021-11-09 16:04:50|4449.5|4448.5|4450|4449|4450|4449|4449.5|4448.5|611
1636473900000|2021-11-09 16:05:00|4449.5|4448.5|4449.5|4448|4449.5|4448.5|4449|4448|513
1636473910000|2021-11-09 16:05:10|4449|4448.5|4449.5|4448.5|4449.5|4449|4449|4448.5|211
1636473920000|2021-11-09 16:05:20|4449|4448|4448.5|4447.5|4449|4448|4448.5|4447.5|1622
1636473930000|2021-11-09 16:05:30|4448|4448|4448|4447.5|4448.5|4448|4448|4447.5|549
1636473940000|2021-11-09 16:05:40|4447.5|4447|4448.5|4447.5|4448.5|4448|4447|4446.5|1617
1636473950000|2021-11-09 16:05:50|4449|4448|4449|4448.5|4449|4448.5|4449|4448|354
1636473960000|2021-11-09 16:06:00|4448.5|4448|4449|4448.5|4449.5|4449|4448.5|4448|764
1636473970000|2021-11-09 16:06:10|4449.5|4449|4449|4448.5|4449.5|4449|4449|4448.5|423
1636473980000|2021-11-09 16:06:20|4449.5|4449|4450.5|4449.5|4450.5|4450|4449.5|4449|857
1636473990000|2021-11-09 16:06:30|||||||||275
1636474000000|2021-11-09 16:06:40|4450|4449|4449|4448.5|4450.5|4449|4449|4448.5|1308
1636474010000|2021-11-09 16:06:50|4448.5|4448|4449.5|4448.5|4449.5|4448.5|4448.5|4448|1299
1636474020000|2021-11-09 16:07:00||4449||4449||4449||4449|73
1636474030000|2021-11-09 16:07:10||4448.5||4448.5||4449||4448.5|722
1636474040000|2021-11-09 16:07:20|4449|4448|4448.5|4448|4449.5|4448|4448.5|4448|773
1636474050000|2021-11-09 16:07:30|4449|4448.5|4449.5|4448.5|4449.5|4449|4449|4448.5|393
1636474060000|2021-11-09 16:07:40|4450|4449|4450.5|4449.5|4451|4450|4450|4449|1368
1636474070000|2021-11-09 16:07:50|4451.5|4450|4452|4451|4453|4452.5|4451.5|4450|1014
1636474080000|2021-11-09 16:08:00|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450|365
1636474090000|2021-11-09 16:08:10|4452|4451|4451.5|4450.5|4452|4451.5|4451.5|4450.5|1037
1636474100000|2021-11-09 16:08:20|4451|4451|4451.5|4451|4451.5|4451|4451|4451|1960
1636474110000|2021-11-09 16:08:30|4451|4450.5|4451.5|4450.5|4451.5|4450.5|4451|4450.5|456
1636474120000|2021-11-09 16:08:40|4452|4451|4452.5|4451.5|4453|4452.5|4452|4451|1622
1636474130000|2021-11-09 16:08:50|4452|4451|4451|4450|4452.5|4451.5|4450.5|4450|1809
1636474140000|2021-11-09 16:09:00||4450.5||4450.5||4450.5||4450|2111
1636474150000|2021-11-09 16:09:10|4451.5|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|604
1636474160000|2021-11-09 16:09:20|4451||4451.5||4451.5||4451||57
1636474180000|2021-11-09 16:09:40|4451|4451|4451.5|4451|4451.5|4451|4451|4451|170
1636474190000|2021-11-09 16:09:50|4451|4450.5|4451|4450|4451|4450.5|4450.5|4450|1775
1636474200000|2021-11-09 16:10:00|4450.5|4449.5|4450|4449.5|4451|4449.5|4449.5|4449|2985
1636474210000|2021-11-09 16:10:10|4449.5|4449|4451.5|4450.5|4451.5|4451|4449.5|4449|727
1636474220000|2021-11-09 16:10:20|4452|4451|4452.5|4451.5|4452.5|4451.5|4451.5|4451|2428
1636474230000|2021-11-09 16:10:30|4453|4452|4453|4451.5|4454|4453|4452|4451|3116
1636474240000|2021-11-09 16:10:40|4452.5|4452|4453|4452|4453|4452|4452.5|4452|1676
1636474250000|2021-11-09 16:10:50|4452.5|4451.5|4453|4452.5|4453|4452.5|4452.5|4451.5|2034
1636474260000|2021-11-09 16:11:00|4452.5|4452|4453|4452|4453|4452|4452.5|4452|27
1636474280000|2021-11-09 16:11:20|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452|4451.5|2868
1636474290000|2021-11-09 16:11:30|4452|4451|4451.5|4451|4452.5|4451|4451.5|4450.5|1395
1636474300000|2021-11-09 16:11:40|4451|4450.5|4451.5|4450.5|4451.5|4451|4451|4450.5|1282
1636474310000|2021-11-09 16:11:50|||||||||285
1636474320000|2021-11-09 16:12:00|4451|4450|4450|4449.5|4451|4450|4448.5|4448|5800
1636474330000|2021-11-09 16:12:10|4450.5|4449|4450.5|4449.5|4451|4450|4450.5|4449|873
1636474340000|2021-11-09 16:12:20|4450|4449|4449.5|4448.5|4450.5|4449|4449.5|4448|1853
1636474350000|2021-11-09 16:12:30|4449||4449||4449.5||4449||57
1636474360000|2021-11-09 16:12:40|4448.5|4448|4447|4446|4448.5|4448|4447|4446|4025
1636474370000|2021-11-09 16:12:50|4447.5|4446.5|4448|4447|4448|4447.5|4447.5|4446|721
1636474380000|2021-11-09 16:13:00|4448.5|4447.5|4448.5|4448|4448.5|4448|4448.5|4447.5|515
1636474390000|2021-11-09 16:13:10||4447.5||4447.5||4447.5||4447.5|1022
1636474400000|2021-11-09 16:13:20|4448|4447|4447.5|4446.5|4448.5|4447.5|4447.5|4446.5|1098
1636474410000|2021-11-09 16:13:30|4448|4447|4448.5|4447.5|4448.5|4448|4448|4446.5|491
1636474420000|2021-11-09 16:13:40|4449|4448|4449|4448|4450|4449|4449|4448|1407
1636474430000|2021-11-09 16:13:50|4448.5||4449||4449||4448.5||0
1636474440000|2021-11-09 16:14:00||4448.5||4448||4448.5||4448|238
1636474460000|2021-11-09 16:14:20|4448.5|4448.5|4449|4448|4449|4448.5|4448.5|4448|713
1636474470000|2021-11-09 16:14:30|4449.5|4448.5|4449.5|4449|4449.5|4449|4449.5|4448.5|1161
1636474480000|2021-11-09 16:14:40|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449|1712
1636474490000|2021-11-09 16:14:50|4450.5|4450|4451|4450.5|4451.5|4450.5|4450.5|4449.5|4883
1636474500000|2021-11-09 16:15:00|4450.5|4450|4450|4449|4451|4450.5|4449.5|4449|3172
1636474510000|2021-11-09 16:15:10|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|1337
1636474520000|2021-11-09 16:15:20||4449.5||4449.5||4449.5||4449|722
1636474530000|2021-11-09 16:15:30|4449.5|4449|4449|4448|4450|4449|4448.5|4448|3137
1636474540000|2021-11-09 16:15:40|4448.5||4448.5||4448.5||4448.5||264
1636474550000|2021-11-09 16:15:50|4448|4447.5|4448|4447|4448|4447.5|4448|4446.5|610
1636474560000|2021-11-09 16:16:00|4447.5|4446.5|4447|4446.5|4448|4446.5|4447|4446.5|689
1636474570000|2021-11-09 16:16:10|4447.5||4447.5||4447.5||4447.5||619
1636474580000|2021-11-09 16:16:20|4447|4446|4448.5|4447.5|4448.5|4448|4446.5|4446|2708
1636474590000|2021-11-09 16:16:30|4448|4448|4449|4448|4449|4448.5|4448|4447.5|1091
1636474600000|2021-11-09 16:16:40|4448.5|4448.5|4448|4447.5|4448.5|4448.5|4448|4447.5|951
1636474610000|2021-11-09 16:16:50|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|766
1636474620000|2021-11-09 16:17:00|4447|4446.5|4447.5|4446.5|4447.5|4447|4447|4446.5|487
1636474630000|2021-11-09 16:17:10|4448|4447|4449|4448|4449.5|4448.5|4448|4446.5|1311
1636474640000|2021-11-09 16:17:20|4449.5|4448.5|4450.5|4449.5|4451|4450|4449|4448.5|777
1636474650000|2021-11-09 16:17:30|4451|4450|4451|4450.5|4451|4450.5|4451|4450|341
1636474660000|2021-11-09 16:17:40||4450||4450||4450||4450|219
1636474670000|2021-11-09 16:17:50|||||||||532
1636474680000|2021-11-09 16:18:00|4450.5|4450.5|4452|4451|4452.5|4452|4450.5|4450|2483
1636474690000|2021-11-09 16:18:10|4451.5|4450.5|4451.5|4450.5|4452|4451|4451.5|4450.5|799
1636474700000|2021-11-09 16:18:20|4452|4451|4452|4451|4452|4451.5|4451.5|4450.5|1600
1636474710000|2021-11-09 16:18:30|4451.5|4450.5|4451.5|4450.5|4452|4450.5|4451|4450|2495
1636474720000|2021-11-09 16:18:40|4452|4451|4451.5|4451|4452|4451|4451.5|4450.5|565
1636474730000|2021-11-09 16:18:50|4451|4450.5|4451.5|4450.5|4451.5|4450.5|4451|4450.5|465
1636474740000|2021-11-09 16:19:00||4451||4451||4451||4451|208
1636474750000|2021-11-09 16:19:10|4452|4450.5|4453|4452|4453.5|4452|4452|4450.5|1060
1636474760000|2021-11-09 16:19:20|4452.5|4451.5|4452.5|4451.5|4453|4451.5|4452|4451.5|1005
1636474770000|2021-11-09 16:19:30|4452|4452|4451.5|4450|4452|4452|4451|4449.5|7770
1636474780000|2021-11-09 16:19:40|4451|4449.5|4449|4448.5|4451|4449.5|4449|4448.5|829
1636474790000|2021-11-09 16:19:50|4449.5|4449|4449.5|4448.5|4450|4449|4449|4448.5|689
1636474800000|2021-11-09 16:20:00|4449|4448|4449|4448.5|4449|4448.5|4449|4448|616
1636474810000|2021-11-09 16:20:10|4448.5|4447.5|4449.5|4448.5|4450|4449|4448.5|4447.5|3322
1636474820000|2021-11-09 16:20:20|4449|4449|4450|4449|4450|4449.5|4449|4448.5|685
1636474830000|2021-11-09 16:20:30||4449.5||4449.5||4449.5||4449.5|300
1636474840000|2021-11-09 16:20:40||4449||4449||4449.5||4449|305
1636474850000|2021-11-09 16:20:50|||||||||250
1636474860000|2021-11-09 16:21:00|4449.5|4448.5|4449.5|4448.5|4450|4449|4449|4448|2054
1636474880000|2021-11-09 16:21:20|4449|4448|4448.5|4447.5|4449.5|4448|4448|4447.5|2369
1636474890000|2021-11-09 16:21:30|4448|4447|4448|4447|4448.5|4447|4448|4447|999
1636474900000|2021-11-09 16:21:40|4447.5|4446|4448|4447.5|4448.5|4448|4447|4446|2822
1636474910000|2021-11-09 16:21:50|4448.5|4448|4449|4448|4449.5|4448.5|4448|4447.5|2242
1636474920000|2021-11-09 16:22:00|4448.5|4447.5|4448|4447.5|4448.5|4447.5|4448|4447.5|1151
1636474930000|2021-11-09 16:22:10|4447.5|4447|4447|4446|4447.5|4447|4447|4446|1932
1636474940000|2021-11-09 16:22:20|||||||||238
1636474950000|2021-11-09 16:22:30|4446.5|4446.5|4447|4446|4447|4446.5|4446.5|4446|1224
1636474960000|2021-11-09 16:22:40|4446.5||4446.5||4446.5||4446.5||498
1636474970000|2021-11-09 16:22:50|4447|4446.5|4447.5|4446.5|4448|4447|4446.5|4446|1477
1636474980000|2021-11-09 16:23:00|4447|4447|4448.5|4447.5|4448.5|4448|4447|4447|2408
1636474990000|2021-11-09 16:23:10|4449|4448|4447.5|4446.5|4449.5|4448.5|4447.5|4446.5|10279
1636475000000|2021-11-09 16:23:20||4447||4447||4447||4447|101
1636475010000|2021-11-09 16:23:30|4447|4446.5|4446.5|4445.5|4447|4447|4446.5|4445.5|1397
1636475020000|2021-11-09 16:23:40||4446||4445.5||4446||4445.5|272
1636475030000|2021-11-09 16:23:50|||||||||204
1636475040000|2021-11-09 16:24:00|4446|4446|4446.5|4445.5|4446.5|4446|4446|4445.5|1563
1636475050000|2021-11-09 16:24:10|4447|4446|4447|4446|4447|4446.5|4446.5|4445.5|6231
1636475060000|2021-11-09 16:24:20|4446.5|4446.5|4446.5|4446|4446.5|4446.5|4446.5|4446|4002
1636475070000|2021-11-09 16:24:30||4445.5||4445.5||4445.5||4445.5|716
1636475080000|2021-11-09 16:24:40|4446|4445|4446|4445|4446|4445.5|4446|4445|713
1636475090000|2021-11-09 16:24:50|4445.5|4445.5|4446|4445|4446|4445.5|4445.5|4445|1043
1636475100000|2021-11-09 16:25:00|||||||||513
1636475110000|2021-11-09 16:25:10|||||||||868
1636475120000|2021-11-09 16:25:20|4445.5|4445.5|4448.5|4447.5|4448.5|4447.5|4445.5|4445|3705
1636475130000|2021-11-09 16:25:30|4448|4447|4447.5|4446.5|4448.5|4447|4447.5|4446.5|1237
1636475140000|2021-11-09 16:25:40|4447|4446|4446.5|4445.5|4447|4446.5|4446.5|4445.5|794
1636475150000|2021-11-09 16:25:50|4446|4445|4445.5|4444.5|4446|4445|4445.5|4444.5|1261
1636475160000|2021-11-09 16:26:00|4446|4445|4447|4446.5|4447|4446.5|4446|4444.5|1978
1636475170000|2021-11-09 16:26:10|4447.5|4446|4447.5|4446.5|4447.5|4447|4447.5|4446|615
1636475180000|2021-11-09 16:26:20|4447||4447.5||4447.5||4447||118
1636475190000|2021-11-09 16:26:30|4447|4446|4447|4446|4447.5|4446|4447|4446|1913
1636475200000|2021-11-09 16:26:40|4447.5|4446.5|4447.5|4447|4447.5|4447|4447|4446|1434
1636475210000|2021-11-09 16:26:50|4447|4446.5|4447.5|4447|4447.5|4447|4447|4446.5|3268
1636475220000|2021-11-09 16:27:00|4447|4446.5|4447|4445.5|4447|4446.5|4446.5|4445.5|1674
1636475230000|2021-11-09 16:27:10||4446||4446.5||4446.5||4446|978
1636475240000|2021-11-09 16:27:20|4446.5|4446|4446.5|4445.5|4447|4446|4446.5|4445.5|1352
1636475250000|2021-11-09 16:27:30|4447|4446|4446.5|4446|4447|4446|4446.5|4446|829
1636475260000|2021-11-09 16:27:40|4446|4445.5|4446.5|4445.5|4446.5|4446|4446|4445.5|929
1636475270000|2021-11-09 16:27:50|4446|4444.5|4445.5|4444.5|4446|4445|4445.5|4444.5|1047
1636475280000|2021-11-09 16:28:00|4446|4445|4446.5|4445.5|4446.5|4446|4446|4445|1225
1636475290000|2021-11-09 16:28:10|4446||4446||4446||4446||341
1636475300000|2021-11-09 16:28:20|4445.5|4445|4445.5|4444.5|4445.5|4445|4445|4443.5|2139
1636475310000|2021-11-09 16:28:30|4445|4445|4445|4444.5|4445.5|4445|4445|4444.5|1926
1636475320000|2021-11-09 16:28:40|4444.5|4444|4444|4443|4444.5|4444|4444|4443|848
1636475330000|2021-11-09 16:28:50|4443.5|4442|4443|4442|4443.5|4443|4442.5|4441.5|4185
1636475340000|2021-11-09 16:29:00|4443.5|4442.5|4444|4443.5|4445|4444|4443|4442.5|4889
1636475350000|2021-11-09 16:29:10|||||||||311
1636475360000|2021-11-09 16:29:20|4443.5|4443|4443.5|4442.5|4444|4443.5|4443.5|4442.5|2874
1636475370000|2021-11-09 16:29:30|4444|4443|4443|4442|4444|4443.5|4443|4441|5289
1636475380000|2021-11-09 16:29:40|4442.5|4441.5|4443.5|4442.5|4445|4443|4441.5|4440|20423
1636475390000|2021-11-09 16:29:50|4443|4442|4442|4441|4443|4442|4441.5|4440|1151
1636531220000|2021-11-10 08:00:20|4438|4432.5|4424.5|4420|4440|4434.5|4415|4414|28327
1636531230000|2021-11-10 08:00:30|||||||||233
1636531240000|2021-11-10 08:00:40|4425|4420.5|4426.5|4420.5|4428|4422.5|4421|4418|1411
1636531250000|2021-11-10 08:00:50|4427|4423.5|4430.5|4427.5|4433|4427.5|4427|4423.5|2402
1636531260000|2021-11-10 08:01:00|4430|4427|4424|4420|4430.5|4427.5|4423.5|4419|1369
1636531270000|2021-11-10 08:01:10|4426.5|4420.5|4423.5|4418.5|4428.5|4424|4423.5|4418.5|1594
1636531280000|2021-11-10 08:01:20|4423|4419|4427.5|4423|4428|4423|4422.5|4419|751
1636531290000|2021-11-10 08:01:30|4428|4423.5|4427|4424.5|4432.5|4426.5|4426|4423|676
1636531300000|2021-11-10 08:01:40|4429.5|4424|4427.5|4424|4429.5|4425|4424|4423.5|1107
1636531310000|2021-11-10 08:01:50|4428|4423.5|4427.5|4424.5|4428.5|4424.5|4425|4420.5|76
1636531320000|2021-11-10 08:02:00|4428|4425|4426|4423|4428.5|4425.5|4423.5|4418.5|2974
1636531330000|2021-11-10 08:02:10|4425.5|4423.5|4428.5|4426|4429|4426|4425.5|4421|690
1636531340000|2021-11-10 08:02:20|4428|4425.5|4436.5|4433.5|4436.5|4433.5|4426.5|4424.5|1606
1636531350000|2021-11-10 08:02:30|4439|4434|4437.5|4433.5|4439|4435|4437.5|4433.5|249
1636531360000|2021-11-10 08:02:40|4438.5|4434|4438|4436|4438.5|4436|4438|4434|61
1636531370000|2021-11-10 08:02:50|4438.5|4435|4436.5|4434.5|4438.5|4435.5|4434|4433.5|1480
1636531380000|2021-11-10 08:03:00|4437|4435|4434|4432|4438|4435|4434|4431.5|1000
1636531390000|2021-11-10 08:03:10|4434.5|4432.5|4435|4434.5|4437|4434.5|4434.5|4432.5|1165
1636531400000|2021-11-10 08:03:20|4434.5|4434|4433.5|4430.5|4434.5|4434|4433.5|4430.5|588
1636531420000|2021-11-10 08:03:40|4434|4431|4434.5|4431.5|4434.5|4431.5|4434|4431|210
1636531430000|2021-11-10 08:03:50|4434|4432|4434.5|4432|4434.5|4432.5|4434|4431.5|23
1636531440000|2021-11-10 08:04:00|4435|4432.5|4440|4437.5|4440|4437.5|4434.5|4432.5|2726
1636531450000|2021-11-10 08:04:10|4439.5||4440||4440||4439.5||57
1636531460000|2021-11-10 08:04:20||4438||4438||4438||4438|0
1636531470000|2021-11-10 08:04:30|4439.5|4437|4439.5|4437.5|4439.5|4437.5|4439.5|4437|631
1636531480000|2021-11-10 08:04:40|4439||4439||4439||4439||893
1636531490000|2021-11-10 08:04:50|4438.5|4437|4442.5|4440|4447|4444|4438.5|4437|3758
1636531500000|2021-11-10 08:05:00|4442|4440.5|4440|4438.5|4442.5|4440.5|4440|4438.5|1179
1636531510000|2021-11-10 08:05:10|4440.5|4439|4442|4440|4442.5|4441|4440|4438.5|2476
1636531520000|2021-11-10 08:05:20|4441.5|4439.5|4439.5|4437|4441.5|4439.5|4437.5|4435.5|3132
1636531530000|2021-11-10 08:05:30|4439|4436.5|4438.5|4437|4439|4437|4438|4436.5|176
1636531540000|2021-11-10 08:05:40|4439|4437.5|4445|4442.5|4445.5|4442.5|4439|4437.5|2711
1636531550000|2021-11-10 08:05:50|4444.5|4442|4438.5|4436|4446.5|4443|4438.5|4435.5|1901
1636531560000|2021-11-10 08:06:00||4435.5||4435.5||4436||4435.5|226
1636531570000|2021-11-10 08:06:10|4439.5|4436|4436.5|4435|4440.5|4438.5|4436.5|4435|1414
1636531580000|2021-11-10 08:06:20|4437|4434.5|4432.5|4430|4438|4434.5|4431.5|4428.5|699
1636531590000|2021-11-10 08:06:30|4433.5|4430.5|4435|4433|4436|4433.5|4433.5|4430.5|3023
1636531600000|2021-11-10 08:06:40|4435.5|4433.5|4437|4434.5|4437|4434.5|4434.5|4432|1319
1636531610000|2021-11-10 08:06:50|4436.5|4434|4432.5|4430.5|4436.5|4434|4431.5|4429.5|2770
1636531620000|2021-11-10 08:07:00|4433|4431|4436.5|4434.5|4436.5|4434.5|4432.5|4431|1437
1636531630000|2021-11-10 08:07:10|4436|4434|4436.5|4434.5|4436.5|4434.5|4436|4434|0
1636531640000|2021-11-10 08:07:20|4435.5|4434|4435.5|4434.5|4436.5|4435|4435|4434|556
1636531650000|2021-11-10 08:07:30|4436|4435|4436.5|4434.5|4436.5|4435|4435.5|4434|837
1636531660000|2021-11-10 08:07:40|4437|4435|4440.5|4438.5|4441|4438.5|4437|4435|3012
1636531670000|2021-11-10 08:07:50|4441|4437.5|4438.5|4437|4441|4437.5|4437.5|4436|604
1636531680000|2021-11-10 08:08:00|4439.5|4437.5|4439|4437.5|4439.5|4437.5|4439|4437.5|651
1636531690000|2021-11-10 08:08:10|4439.5|4438|4443.5|4441.5|4443.5|4441.5|4439.5|4438|1985
1636531700000|2021-11-10 08:08:20|4443|4441|4443|4440.5|4443|4441|4442|4440.5|0
1636531710000|2021-11-10 08:08:30||4441||4441||4441||4440.5|0
1636531720000|2021-11-10 08:08:40||4440.5||4440.5||4441||4440.5|0
1636531730000|2021-11-10 08:08:50|4442|4441|4441.5|4440|4444|4442.5|4441.5|4439.5|3441
1636531740000|2021-11-10 08:09:00|4443|4441|4442.5|4440.5|4443|4441.5|4442.5|4440|688
1636531750000|2021-11-10 08:09:10|4442|4440|4443|4442|4443|4442|4441.5|4440|1309
1636531760000|2021-11-10 08:09:20|4443.5|4442.5|4444.5|4442|4444.5|4443|4443.5|4442|570
1636531770000|2021-11-10 08:09:30|4444|4441|4441|4439.5|4444|4442|4439.5|4438|3138
1636531780000|2021-11-10 08:09:40|4440.5|4439|4440|4437.5|4440.5|4439|4438.5|4436|1526
1636531800000|2021-11-10 08:10:00|4440.5|4438|4444.5|4442.5|4446|4443|4439.5|4438|3924
1636531810000|2021-11-10 08:10:10|4445.5|4443|4447|4446|4448.5|4447|4445.5|4443|746
1636531820000|2021-11-10 08:10:20|4446.5|4446.5|4448.5|4447|4448.5|4447|4446.5|4446|4449
1636531830000|2021-11-10 08:10:30|4449.5|4447.5|4453|4451|4453.5|4451.5|4449.5|4447.5|606
1636531840000|2021-11-10 08:10:40|4452.5||4452.5||4452.5||4452.5||41
1636531850000|2021-11-10 08:10:50|4453|4451.5|4453|4451.5|4453|4451.5|4453|4451.5|57
1636531860000|2021-11-10 08:11:00|4452.5|4451|4456|4454|4456.5|4454.5|4452|4451|1345
1636531870000|2021-11-10 08:11:10|4457|4454.5|4455|4453.5|4457|4455.5|4454.5|4453|573
1636531880000|2021-11-10 08:11:20|4454.5|4453|4454|4453|4454.5|4453|4454|4453|0
1636531890000|2021-11-10 08:11:30|4454.5||4455||4455||4454||0
1636531900000|2021-11-10 08:11:40|4454.5|4452.5|4450.5|4448.5|4454.5|4452.5|4450.5|4448.5|2375
1636531910000|2021-11-10 08:11:50|4450|4448|4448.5|4447.5|4451|4449|4447.5|4446.5|2422
1636531920000|2021-11-10 08:12:00|4449.5|4448|4450.5|4449|4450.5|4449|4448.5|4448|754
1636531930000|2021-11-10 08:12:10|4451|4449.5|4456|4454|4456.5|4454.5|4449|4448.5|6547
1636531940000|2021-11-10 08:12:20|4455.5|4454.5|4455|4453.5|4456|4454.5|4455|4453.5|2668
1636531950000|2021-11-10 08:12:30|4455.5|4454|4455|4454|4456|4454|4455|4454|31
1636531960000|2021-11-10 08:12:40|4455.5|4454.5|4456|4454.5|4456|4454.5|4455|4454|863
1636531970000|2021-11-10 08:12:50|4456.5|4455|4460.5|4459.5|4461.5|4459.5|4456.5|4455|5293
1636531980000|2021-11-10 08:13:00|4461.5|4460|4459.5|4458.5|4462|4461|4459.5|4458.5|3145
1636531990000|2021-11-10 08:13:10|||||||||90
1636532000000|2021-11-10 08:13:20|4460.5|4459|4461|4460|4461|4460|4459.5|4458.5|2004
1636532010000|2021-11-10 08:13:30|4461.5|4460.5|4465.5|4463.5|4465.5|4463.5|4461.5|4460|9850
1636532020000|2021-11-10 08:13:40|4466|4464|4462|4460.5|4467.5|4464.5|4462|4460.5|1986
1636532030000|2021-11-10 08:13:50|4462.5|4461|4462.5|4461.5|4463.5|4462|4462.5|4461|323
1636532040000|2021-11-10 08:14:00|4462|4460.5|4463|4461|4463|4461.5|4462|4460.5|899
1636532050000|2021-11-10 08:14:10|4462.5|4459.5|4462|4460.5|4462.5|4460.5|4460.5|4459|1185
1636532060000|2021-11-10 08:14:20|4462.5||4462.5||4462.5||4462||0
1636532070000|2021-11-10 08:14:30|4463.5|4461|4467|4465|4467|4465|4462.5|4461|542
1636532080000|2021-11-10 08:14:40|4466.5|4464|4466|4464.5|4466.5|4464.5|4466|4464|125
1636532090000|2021-11-10 08:14:50|4466.5|4465|4465.5|4464|4470|4467.5|4465.5|4464|1704
1636532100000|2021-11-10 08:15:00|4466|4464.5|4464|4462.5|4466.5|4464.5|4463|4462|954
1636532110000|2021-11-10 08:15:10|4464.5|4463|4465|4463.5|4465|4464|4464.5|4463|231
1636532120000|2021-11-10 08:15:20|4465.5|4464|4466.5|4465.5|4466.5|4465.5|4465.5|4464|166
1636532130000|2021-11-10 08:15:30|4467|4466|4465.5|4464.5|4469.5|4469|4465.5|4464.5|2949
1636532140000|2021-11-10 08:15:40|4465|4463.5|4464.5|4463.5|4465|4463.5|4464.5|4463|438
1636532150000|2021-11-10 08:15:50|4464|4463|4462|4459|4464|4463|4462|4459|544
1636532160000|2021-11-10 08:16:00||4459.5||4459.5||4460.5||4459.5|67
1636532170000|2021-11-10 08:16:10|4461.5|4459|4460|4457.5|4461.5|4459|4460|4457.5|140
1636532180000|2021-11-10 08:16:20|4459.5|4456|4454|4452|4459.5|4456|4454|4452|610
1636532190000|2021-11-10 08:16:30|4454.5|4453|4460|4458|4461|4459|4454.5|4452|2016
1636532200000|2021-11-10 08:16:40|4459.5|4457.5|4459|4456.5|4459.5|4457.5|4459|4456.5|0
1636532210000|2021-11-10 08:16:50|4459.5|4457|4461.5|4460|4462|4460|4456|4455.5|10552
1636532220000|2021-11-10 08:17:00|4462|4459|4458|4456.5|4462|4459|4458|4456.5|4198
1636532230000|2021-11-10 08:17:10|4457|4456|4455|4453.5|4458|4456.5|4455|4453|2507
1636532240000|2021-11-10 08:17:20|4454.5|4452.5|4453|4451.5|4454.5|4452.5|4453|4451|105
1636532250000|2021-11-10 08:17:30|4454|4452|4452.5|4451.5|4455|4453.5|4452.5|4451.5|670
1636532260000|2021-11-10 08:17:40|4452|4450.5|4450|4448|4452|4450.5|4450|4447.5|72
1636532270000|2021-11-10 08:17:50|4451|4448.5|4449|4446.5|4451.5|4450|4448|4445.5|422
1636532280000|2021-11-10 08:18:00|4449.5|4447|4452|4449|4452.5|4449.5|4449.5|4447|579
1636532290000|2021-11-10 08:18:10|4451.5|4449.5|4453.5|4450.5|4454|4451|4451.5|4449.5|1150
1636532300000|2021-11-10 08:18:20|4454|4451|4453.5|4451.5|4457.5|4454.5|4453.5|4451|477
1636532310000|2021-11-10 08:18:30|4454|4452|4455|4453.5|4455.5|4453.5|4454|4452|250
1636532320000|2021-11-10 08:18:40|4455.5||4455.5||4455.5||4455.5||41
1636532330000|2021-11-10 08:18:50|4456|4454|4455|4453.5|4456.5|4454.5|4455|4453.5|1786
1636532340000|2021-11-10 08:19:00|4455.5|4454|4456|4454.5|4456.5|4454.5|4455.5|4454|929
1636532350000|2021-11-10 08:19:10||4454||4453.5||4454||4453.5|0
1636532360000|2021-11-10 08:19:20|4455.5|4453|4456|4454|4456|4454|4450.5|4449|6785
1636532370000|2021-11-10 08:19:30|4456.5|4456|4459.5|4457|4459.5|4457|4456|4454|1223
1636532380000|2021-11-10 08:19:40|4459|4456.5|4458.5|4457|4459.5|4457.5|4458|4456.5|1061
1636532390000|2021-11-10 08:19:50||4457.5||4457||4457.5||4457|205
1636532400000|2021-11-10 08:20:00|4458|4457.5|4460.5|4458.5|4461|4459.5|4458|4456.5|3623
1636532410000|2021-11-10 08:20:10|4460|4457.5|4458.5|4457|4460.5|4457.5|4458|4456|883
1636532420000|2021-11-10 08:20:20|4458|4456|4457.5|4456|4458|4457|4457.5|4456|524
1636532430000|2021-11-10 08:20:30|4457|4455.5|4458|4456.5|4458|4456.5|4456.5|4455.5|1010
1636532440000|2021-11-10 08:20:40|4457.5|4456|4459|4457|4460|4458|4457.5|4456|1038
1636532450000|2021-11-10 08:20:50|4458.5|4456|4455.5|4454|4459|4456.5|4455.5|4454|1144
1636532460000|2021-11-10 08:21:00|4455|4453.5|4455.5|4454|4456.5|4454.5|4454.5|4452|922
1636532470000|2021-11-10 08:21:10|4455|4453.5|4456.5|4454.5|4457.5|4456|4455|4453.5|954
1636532480000|2021-11-10 08:21:20|4456|4454|4456.5|4454.5|4456.5|4454.5|4453.5|4452|1075
1636532490000|2021-11-10 08:21:30|4456|4454|4455.5|4454|4456|4454.5|4455.5|4453.5|307
1636532500000|2021-11-10 08:21:40|4455|4453.5|4455|4453.5|4455|4454.5|4455|4453.5|182
1636532510000|2021-11-10 08:21:50|4454.5|4453|4454|4453|4454.5|4453|4454|4453|221
1636532520000|2021-11-10 08:22:00|4453.5|4452.5|4453.5|4452|4456|4454.5|4453.5|4452|1245
1636532530000|2021-11-10 08:22:10|4453|4452.5|4453|4452|4453.5|4452.5|4453|4452|1170
1636532540000|2021-11-10 08:22:20|4452.5|4451.5|4453.5|4452|4454|4453.5|4451.5|4451|1786
1636532550000|2021-11-10 08:22:30|4454|4453|4453|4452|4454|4453|4453|4452|407
1636532560000|2021-11-10 08:22:40|4453.5||4453.5||4453.5||4453||100
1636532570000|2021-11-10 08:22:50|4453|4452.5|4454.5|4453|4455.5|4454|4451|4449.5|4704
1636532580000|2021-11-10 08:23:00|4454|4452.5|4453.5|4452.5|4454.5|4452.5|4453|4452|2694
1636532590000|2021-11-10 08:23:10|4453|4453|4454.5|4452.5|4454.5|4453|4453|4452.5|1061
1636532600000|2021-11-10 08:23:20|4453.5|4452|4453|4451|4453.5|4452.5|4452|4451|1018
1636532610000|2021-11-10 08:23:30|||||||||195
1636532620000|2021-11-10 08:23:40|4452.5||4452.5||4452.5||4452.5||350
1636532630000|2021-11-10 08:23:50|4453|4451.5|4452.5|4451.5|4454|4453|4452|4451.5|1946
1636532640000|2021-11-10 08:24:00|4453|4452|4453|4452|4453|4452|4453|4452|873
1636532650000|2021-11-10 08:24:10|4453.5|4452.5|4455|4454|4456.5|4454.5|4453.5|4452|2404
1636532660000|2021-11-10 08:24:20|4454.5|4453.5|4454.5|4452.5|4455|4453.5|4454|4452.5|659
1636532670000|2021-11-10 08:24:30||4453||4452.5||4453||4452.5|0
1636532680000|2021-11-10 08:24:40|4454|4453|4454.5|4453|4454.5|4453|4453.5|4453|0
1636532690000|2021-11-10 08:24:50|4454|4453.5|4454|4453|4454|4453.5|4454|4453|313
1636532700000|2021-11-10 08:25:00|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|564
1636532710000|2021-11-10 08:25:10|4455|4454|4455|4453.5|4455.5|4454.5|4454.5|4453.5|1929
1636532720000|2021-11-10 08:25:20|4454.5||4454.5||4455||4454.5||100
1636532730000|2021-11-10 08:25:30|4454|4453|4453.5|4452.5|4454|4453|4453.5|4452.5|1424
1636532740000|2021-11-10 08:25:40|4453|4452|4453|4451.5|4453.5|4452|4452|4451|2119
1636532750000|2021-11-10 08:25:50|4452.5|4451|4452|4450.5|4452.5|4451|4452|4450|719
1636532760000|2021-11-10 08:26:00|4453|4450|4453|4450.5|4453|4450.5|4453|4450|460
1636532770000|2021-11-10 08:26:10|4452.5|4451|4453|4451.5|4453|4452|4452|4451|519
1636532780000|2021-11-10 08:26:20|4452.5|4451|4452|4450.5|4452.5|4451|4452|4450.5|286
1636532790000|2021-11-10 08:26:30|4451.5|4450|4450.5|4449.5|4451.5|4450|4450.5|4449.5|572
1636532800000|2021-11-10 08:26:40|4452|4450|4449.5|4448.5|4453|4451|4449.5|4448.5|4318
1636532810000|2021-11-10 08:26:50|4450|4449|4450|4449|4450.5|4450|4449.5|4448.5|1004
1636532820000|2021-11-10 08:27:00|4450.5|4449.5|4451|4450|4452|4450.5|4450|4449.5|3679
1636532830000|2021-11-10 08:27:10|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450|312
1636532840000|2021-11-10 08:27:20|4452|4451|4452.5|4452|4454|4452|4452|4451|1997
1636532850000|2021-11-10 08:27:30|4452|4451.5|4452|4451|4452.5|4451.5|4451.5|4451|1501
1636532860000|2021-11-10 08:27:40|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|752
1636532880000|2021-11-10 08:28:00|4452.5|4451|4452.5|4451|4452.5|4451|4452.5|4450.5|584
1636532890000|2021-11-10 08:28:10|4453.5|4451.5|4454.5|4453|4455.5|4453.5|4452.5|4451.5|2031
1636532900000|2021-11-10 08:28:20|4455|4454.5|4455.5|4454|4457|4455|4454.5|4453|1805
1636532910000|2021-11-10 08:28:30|4456|4454.5|4455|4453|4456|4454.5|4454.5|4453|1053
1636532930000|2021-11-10 08:28:50|4454.5|4452.5|4454|4452.5|4454.5|4452.5|4453|4451|2400
1636532940000|2021-11-10 08:29:00|4454.5|4453|4455|4453.5|4456|4454.5|4454|4453|1258
1636532950000|2021-11-10 08:29:10|4454.5|4454|4454|4452.5|4454.5|4454|4453.5|4452.5|1425
1636532960000|2021-11-10 08:29:20|4453.5|4452|4454|4452.5|4454|4452.5|4453|4452|260
1636532970000|2021-11-10 08:29:30|4454.5|4453|4453|4451.5|4454.5|4453.5|4453|4451.5|2444
1636532980000|2021-11-10 08:29:40|4453.5|4452|4453|4452|4453.5|4452|4453|4451.5|1074
1636532990000|2021-11-10 08:29:50|4452.5|4451.5|4452.5|4451.5|4452.5|4452|4452|4451.5|905
1636533000000|2021-11-10 08:30:00|4453|4452|4454|4452.5|4454.5|4453.5|4452.5|4451.5|2203
1636533010000|2021-11-10 08:30:10|4453.5|4452|4452.5|4451.5|4453.5|4452|4452.5|4451.5|552
1636533020000|2021-11-10 08:30:20|4453|4452.5|4452.5|4451.5|4453|4452.5|4452.5|4451.5|495
1636533030000|2021-11-10 08:30:30|4453|4452|4453|4452|4453|4452|4452.5|4451.5|599
1636533040000|2021-11-10 08:30:40|4452.5|4451.5|4452.5|4451.5|4453|4452|4452|4451.5|1159
1636533050000|2021-11-10 08:30:50|4451.5|4452|4451.5|4451|4451.5|4452|4451.5|4451|1924
1636533060000|2021-11-10 08:31:00|4452.5|4451.5|4452.5|4451|4452.5|4451.5|4452|4451|1491
1636533070000|2021-11-10 08:31:10||4451.5||4451||4451.5||4451|566
1636533080000|2021-11-10 08:31:20|4452|4450.5|4452.5|4450.5|4452.5|4451|4451|4450.5|1363
1636533090000|2021-11-10 08:31:30|4452|4451|4452|4451|4452|4451|4451.5|4450.5|374
1636533100000|2021-11-10 08:31:40|4451.5|4450.5|4451|4449.5|4451.5|4450.5|4450|4449.5|1725
1636533120000|2021-11-10 08:32:00|4450.5|4450|4451|4449.5|4451|4450|4450.5|4449.5|426
1636533130000|2021-11-10 08:32:10|4450.5|4449|4449.5|4448.5|4450.5|4449|4449.5|4448.5|646
1636533140000|2021-11-10 08:32:20|4449||4449||4449.5||4449||0
1636533150000|2021-11-10 08:32:30|4449.5|4449|4451|4449|4451|4450|4449.5|4449|1125
1636533160000|2021-11-10 08:32:40|4450.5|4449.5|4453.5|4452.5|4453.5|4452.5|4450.5|4449.5|1823
1636533170000|2021-11-10 08:32:50|4453|4452|4452.5|4451.5|4453.5|4452|4452.5|4451.5|1221
1636533180000|2021-11-10 08:33:00|4453|4452|4453|4451.5|4453|4452|4453|4451.5|833
1636533190000|2021-11-10 08:33:10|4453.5|4452|4453|4452|4453.5|4453|4453|4452|2261
1636533200000|2021-11-10 08:33:20|4452.5|4451.5|4449|4448|4453|4451.5|4449|4448|3659
1636533210000|2021-11-10 08:33:30|4449.5|4448.5|4450.5|4448.5|4450.5|4449|4449.5|4448|194
1636533220000|2021-11-10 08:33:40|4450|4449|4450.5|4448.5|4450.5|4449|4449.5|4448.5|374
1636533230000|2021-11-10 08:33:50||4449||4449||4449||4449|88
1636533240000|2021-11-10 08:34:00|4451|4449.5|4451.5|4450|4452.5|4451|4450.5|4449.5|1583
1636533250000|2021-11-10 08:34:10|4452||4452||4452||4451.5||0
1636533260000|2021-11-10 08:34:20|4451.5||4451.5||4451.5||4451.5||0
1636533270000|2021-11-10 08:34:30|||||||||174
1636533290000|2021-11-10 08:34:50|4451|4449.5|4448.5|4447|4451|4449.5|4448.5|4447|2471
1636533300000|2021-11-10 08:35:00|4448|4446|4447.5|4446|4448|4446|4447.5|4445.5|298
1636533310000|2021-11-10 08:35:10|4447|4445.5|4446.5|4445.5|4447|4445.5|4446.5|4445.5|178
1636533320000|2021-11-10 08:35:20|4446|4445|4445.5|4444|4446|4445|4444.5|4442.5|370
1636533330000|2021-11-10 08:35:30|4445||4444.5||4445||4444.5||100
1636533340000|2021-11-10 08:35:40|4444|4443|4443.5|4443|4444|4443|4443.5|4443|49
1636533350000|2021-11-10 08:35:50|4444|4443.5|4447.5|4446|4447.5|4446.5|4444|4443.5|2622
1636533360000|2021-11-10 08:36:00|4447|4445.5|4444.5|4443|4447|4445.5|4443.5|4442.5|2522
1636533370000|2021-11-10 08:36:10|4445|4443.5|4445.5|4444|4445.5|4444|4444|4443|1855
1636533380000|2021-11-10 08:36:20|||||||||28434
1636533390000|2021-11-10 08:36:30||4444.5||4444||4444.5||4444|265
1636533400000|2021-11-10 08:36:40|4446|4444.5|4447.5|4446|4447.5|4446.5|4446|4444.5|1708
1636533410000|2021-11-10 08:36:50|4447||4447||4447||4447||0
1636533420000|2021-11-10 08:37:00|4447.5|4446.5|4448.5|4447.5|4448.5|4448|4447.5|4446|1318
1636533430000|2021-11-10 08:37:10|4448|4446.5|4448|4446.5|4448.5|4446.5|4447.5|4446.5|411
1636533440000|2021-11-10 08:37:20|4447.5|4446|4447|4446|4447.5|4446|4446.5|4446|450
1636533450000|2021-11-10 08:37:30|4448|4446.5|4446.5|4445.5|4448|4446.5|4446.5|4445|22774
1636533460000|2021-11-10 08:37:40|4446|4445|4446.5|4445|4446.5|4445|4445.5|4445|109
1636533470000|2021-11-10 08:37:50|4446|4445.5|4444|4443|4446|4445.5|4444|4443|1023
1636533480000|2021-11-10 08:38:00|4445|4443.5|4446|4444.5|4446.5|4445|4445|4443|501
1636533490000|2021-11-10 08:38:10|||||||||63
1636533500000|2021-11-10 08:38:20|4445.5||4445.5||4445.5||4445.5||0
1636533520000|2021-11-10 08:38:40|4445|4443.5|4444.5|4443|4445|4443.5|4444.5|4443|450
1636533530000|2021-11-10 08:38:50|4444|4443.5|4444|4443|4444|4443.5|4444|4443|297
1636533540000|2021-11-10 08:39:00|4443.5|4442.5|4444|4443|4444|4443|4442|4441|2448
1636533550000|2021-11-10 08:39:10|4444.5|4443.5|4442|4440.5|4444.5|4443.5|4439.5|4438.5|12488
1636533560000|2021-11-10 08:39:20|4442.5|4441|4441.5|4440|4443|4441.5|4440.5|4439.5|2506
1636533570000|2021-11-10 08:39:30|||||||||135
1636533580000|2021-11-10 08:39:40|4442.5|4440.5|4441|4440|4442.5|4441.5|4441|4440|857
1636533590000|2021-11-10 08:39:50|4440.5|4439.5|4438|4437|4441|4439.5|4437|4436.5|3675
1636533600000|2021-11-10 08:40:00|4437.5|4436.5|4438.5|4437|4438.5|4437.5|4437|4436.5|5315
1636533610000|2021-11-10 08:40:10|4439|4437.5|4438.5|4437|4440|4438.5|4438|4437|4189
1636533620000|2021-11-10 08:40:20|4438|4436.5|4440|4438.5|4440|4438.5|4437.5|4436.5|5562
1636533630000|2021-11-10 08:40:30|4439.5|4438|4439|4438|4439.5|4438|4439|4438|225
1636533660000|2021-11-10 08:41:00|4439.5|4438.5|4439.5|4438|4440|4438.5|4439.5|4438|485
1636533670000|2021-11-10 08:41:10|4439|4437.5|4437.5|4436|4439|4438|4437.5|4436|3220
1636533680000|2021-11-10 08:41:20|4437|4436.5|4439.5|4437.5|4439.5|4438|4437|4436|2064
1636533690000|2021-11-10 08:41:30|4439|4438|4439|4438|4439.5|4438.5|4439|4437.5|773
1636533700000|2021-11-10 08:41:40|4439.5|4438.5|4440.5|4439.5|4440.5|4439.5|4439|4438|1815
1636533710000|2021-11-10 08:41:50|4440|4438.5|4440.5|4438.5|4440.5|4439|4440|4438.5|135
1636533720000|2021-11-10 08:42:00|4440|4439|4441.5|4440.5|4442|4441|4440|4439|1594
1636533730000|2021-11-10 08:42:10|4442|4441|4441|4440.5|4444|4442.5|4441|4440.5|1621
1636533740000|2021-11-10 08:42:20|4441.5|4441|4441.5|4440.5|4441.5|4441|4441.5|4440.5|233
1636533750000|2021-11-10 08:42:30|4442|4441|4442.5|4441|4442.5|4441|4441.5|4441|550
1636533760000|2021-11-10 08:42:40|4442|4440.5|4441.5|4440.5|4442.5|4440.5|4441.5|4440.5|69
1636533770000|2021-11-10 08:42:50|4441|4440|4440.5|4439|4441|4440|4440.5|4439|1086
1636533780000|2021-11-10 08:43:00|4440|4438.5|4439.5|4438.5|4440|4439|4439|4438.5|324
1636533790000|2021-11-10 08:43:10|4439|4437.5|4438.5|4437|4439|4437.5|4438.5|4437|231
1636533800000|2021-11-10 08:43:20|4439|4437.5|4440.5|4438.5|4440.5|4439.5|4439|4437.5|1651
1636533810000|2021-11-10 08:43:30|4440|4439|4439|4437|4440|4439.5|4438|4437|944
1636533820000|2021-11-10 08:43:40|4438.5||4438.5||4438.5||4438.5||0
1636533830000|2021-11-10 08:43:50|4439|4437.5|4439|4437|4439|4437.5|4439|4437|234
1636533840000|2021-11-10 08:44:00|4438.5|4436.5|4436|4435.5|4438.5|4436.5|4436|4435.5|763
1636533850000|2021-11-10 08:44:10|4435.5|4434.5|4436|4434|4436|4434.5|4435|4433|717
1636533860000|2021-11-10 08:44:20|4436.5|4434.5|4436|4435|4436.5|4435|4436|4434.5|60
1636533870000|2021-11-10 08:44:30|4436.5|4435.5|4437|4436|4438|4436|4436.5|4435.5|301
1636533880000|2021-11-10 08:44:40|4436.5|4435.5|4437|4435.5|4438|4437|4436|4434.5|1489
1636533890000|2021-11-10 08:44:50||4436||4435.5||4436||4435.5|165
1636533900000|2021-11-10 08:45:00|4436.5|4435|4436|4435|4436.5|4435|4436|4435|449
1636533910000|2021-11-10 08:45:10|||||||||274
1636533920000|2021-11-10 08:45:20|4435.5|4434|4433|4432|4435.5|4435|4433|4432|2523
1636533930000|2021-11-10 08:45:30|4432.5|4431|4431|4429.5|4432.5|4431|4431|4429|98
1636533940000|2021-11-10 08:45:40||4429||4429||4429||4429|0
1636533950000|2021-11-10 08:45:50|4430.5|4428.5|4431|4430|4431|4430|4430|4428.5|704
1636533960000|2021-11-10 08:46:00|4430.5|4429.5|4431|4429|4432|4430.5|4430.5|4429|1988
1636533970000|2021-11-10 08:46:10|4430.5|4428.5|4430|4428.5|4430.5|4429|4429|4428.5|169
1636533980000|2021-11-10 08:46:20|||||||||89
1636533990000|2021-11-10 08:46:30|||||||||106
1636534000000|2021-11-10 08:46:40|4429.5|4429|4432|4430.5|4432.5|4431|4429.5|4428.5|2453
1636534010000|2021-11-10 08:46:50|4431.5|4430|4429.5|4428.5|4431.5|4430|4429.5|4428.5|486
1636534020000|2021-11-10 08:47:00|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|564
1636534030000|2021-11-10 08:47:10|4430|4429|4430|4429|4430|4429|4430|4429|208
1636534040000|2021-11-10 08:47:20|4429.5|4428.5|4429.5|4428|4429.5|4428.5|4428.5|4428|1231
1636534050000|2021-11-10 08:47:30|4430|4428.5|4431.5|4430|4432|4431|4430|4428|1729
1636534060000|2021-11-10 08:47:40|4431|4429.5|4429.5|4428|4431|4429.5|4429.5|4428|697
1636534070000|2021-11-10 08:47:50|4429|4427.5|4430|4428|4430|4428.5|4429|4427.5|38
1636534080000|2021-11-10 08:48:00|4429.5||4430||4430||4429.5||332
1636534090000|2021-11-10 08:48:10|4429.5|4427.5|4429.5|4428|4429.5|4428|4428.5|4427.5|192
1636534100000|2021-11-10 08:48:20|4430|4428.5|4431.5|4430|4431.5|4430.5|4430|4428.5|2144
1636534110000|2021-11-10 08:48:30|||||||||57
1636534120000|2021-11-10 08:48:40|||||||||33
1636534130000|2021-11-10 08:48:50|4432|4430.5|4431|4430|4432|4431.5|4431|4430|3928
1636534140000|2021-11-10 08:49:00|4430.5|4429.5|4429.5|4428|4430.5|4429.5|4429.5|4428|922
1636534150000|2021-11-10 08:49:10|4430|4428.5|4431|4429.5|4431|4430|4430|4428.5|2027
1636534160000|2021-11-10 08:49:20|4430|4430|4431|4430|4431|4430|4430|4429.5|2801
1636534170000|2021-11-10 08:49:30|4430.5|4430.5|4431|4429.5|4431|4430.5|4430|4429.5|3438
1636534180000|2021-11-10 08:49:40|4430.5|4428.5|4430|4428.5|4431|4428.5|4429.5|4428.5|850
1636534190000|2021-11-10 08:49:50|4430.5|4429|4431|4429.5|4431|4430|4430|4429|1887
1636534210000|2021-11-10 08:50:10|4430.5|4430|4431|4430|4431|4430|4430.5|4430|442
1636534220000|2021-11-10 08:50:20|||||||||15
1636534230000|2021-11-10 08:50:30|4430.5||4430.5||4431||4430.5||1494
1636534240000|2021-11-10 08:50:40|4430|4429.5|4430.5|4429.5|4430.5|4429.5|4430|4429.5|187
1636534250000|2021-11-10 08:50:50|4431|4430|4431|4430|4431|4430|4430.5|4429.5|980
1636534260000|2021-11-10 08:51:00|4430.5|4429.5|4429.5|4428.5|4430.5|4429.5|4429.5|4428.5|1339
1636534270000|2021-11-10 08:51:10|4430.5|4428|4428.5|4427.5|4430.5|4428.5|4427.5|4427|1863
1636534280000|2021-11-10 08:51:20|4429|4428|4430|4428.5|4430|4428.5|4429|4428|492
1636534290000|2021-11-10 08:51:30|4430.5|4429|4430.5|4428.5|4430.5|4429|4429.5|4428.5|380
1636534310000|2021-11-10 08:51:50|4430|4428|4429.5|4428|4430|4428|4429.5|4428|919
1636534320000|2021-11-10 08:52:00|4429|4427.5|4429.5|4427.5|4429.5|4427.5|4428.5|4427.5|234
1636534340000|2021-11-10 08:52:20|4430|4428|4431|4429|4431|4430|4430|4428|3123
1636534350000|2021-11-10 08:52:30|4431.5|4429.5|4429|4427.5|4431.5|4430|4428.5|4427.5|2953
1636534360000|2021-11-10 08:52:40|4428.5||4428.5||4428.5||4428.5||0
1636534370000|2021-11-10 08:52:50|4429|4428|4430|4428.5|4430|4429|4429|4428|483
1636534380000|2021-11-10 08:53:00|4430.5|4429|4434|4432.5|4435.5|4434|4430|4428.5|6573
1636534400000|2021-11-10 08:53:20|4434.5|4433|4434.5|4433.5|4435|4433.5|4434|4433|1379
1636534410000|2021-11-10 08:53:30|4435|4433|4432.5|4432|4435|4433|4432.5|4431|2538
1636534420000|2021-11-10 08:53:40||4431||4431||4431||4431|306
1636534430000|2021-11-10 08:53:50|||||||||229
1636534440000|2021-11-10 08:54:00||4431.5||4431.5||4431.5||4431|933
1636534450000|2021-11-10 08:54:10|4432|4431|4432|4431|4432|4431|4432|4431|847
1636534470000|2021-11-10 08:54:30|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|591
1636534480000|2021-11-10 08:54:40|4430.5|4430|4430.5|4429|4430.5|4430|4430|4429|655
1636534490000|2021-11-10 08:54:50|4430||4430||4430||4430||0
1636534500000|2021-11-10 08:55:00|4429.5|4428|4430|4429|4431.5|4430.5|4429|4428|3342
1636534510000|2021-11-10 08:55:10|4431|4429.5|4432.5|4431.5|4433|4432|4431|4429.5|627
1636534520000|2021-11-10 08:55:20|4432|4430.5|4431.5|4430.5|4432|4431.5|4431.5|4430.5|1388
1636534530000|2021-11-10 08:55:30|4432|4431|4432|4431|4432.5|4431.5|4432|4430.5|475
1636534540000|2021-11-10 08:55:40||4430.5||4430.5||4430.5||4430.5|0
1636534550000|2021-11-10 08:55:50|||||||||250
1636534570000|2021-11-10 08:56:10|4431.5|4430|4431|4429.5|4431.5|4430|4430|4428.5|1543
1636534590000|2021-11-10 08:56:30|||||||||394
1636534600000|2021-11-10 08:56:40|4431.5|4430|4433.5|4432|4434|4432.5|4431|4430|1883
1636534610000|2021-11-10 08:56:50|4433||4433.5||4433.5||4433||0
1636534620000|2021-11-10 08:57:00||4432.5||4432.5||4432.5||4432.5|260
1636534660000|2021-11-10 08:57:40|4433|4432|4433|4431.5|4433.5|4432.5|4432.5|4431|2258
1636534670000|2021-11-10 08:57:50|||||||||22
1636534680000|2021-11-10 08:58:00|4432.5|4432.5|4432.5|4431.5|4432.5|4432.5|4432.5|4431.5|403
1636534690000|2021-11-10 08:58:10|4432|4431|4432|4431|4432|4431|4432|4431|946
1636534710000|2021-11-10 08:58:30|||||||||200
1636534720000|2021-11-10 08:58:40|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|1380
1636534730000|2021-11-10 08:58:50|4430.5|4430|4430.5|4429|4430.5|4430|4429.5|4429|1250
1636534740000|2021-11-10 08:59:00|4431|4429.5|4432|4430.5|4432.5|4431.5|4431|4429.5|1968
1636534750000|2021-11-10 08:59:10|4431.5|4430|4430.5|4429|4431.5|4430|4430|4429|682
1636534770000|2021-11-10 08:59:30|4431|4430|4430.5|4429.5|4431|4430|4430.5|4429.5|768
1636534780000|2021-11-10 08:59:40|4430|4429|4430.5|4429|4430.5|4429.5|4430|4429|559
1636534790000|2021-11-10 08:59:50|4430|4428.5|4430.5|4429|4430.5|4429|4429|4428.5|685
1636534800000|2021-11-10 09:00:00|4431|4429.5|4431|4430|4432|4431.5|4430.5|4429.5|2427
1636534810000|2021-11-10 09:00:10|4430.5|4430.5|4431|4430|4431|4430.5|4430.5|4430|539
1636534820000|2021-11-10 09:00:20|4431.5|4430.5|4431|4430|4432|4431.5|4430.5|4430|4028
1636534830000|2021-11-10 09:00:30|4432|4430.5|4432|4430.5|4432|4430.5|4431|4430.5|300
1636534860000|2021-11-10 09:01:00|4431.5|4431|4432|4431|4432|4431|4431.5|4430.5|2927
1636534870000|2021-11-10 09:01:10|4431.5|4430.5|4432|4430.5|4432|4431|4431.5|4430.5|307
1636534890000|2021-11-10 09:01:30|4431.5|4431|4432|4430.5|4432|4431.5|4431.5|4430.5|4964
1636534900000|2021-11-10 09:01:40|4431.5||4431.5||4431.5||4431.5||1003
1636534910000|2021-11-10 09:01:50|4431|4430|4430|4429|4431|4430|4430|4429|2456
1636534920000|2021-11-10 09:02:00|4430.5|4429.5|4429.5|4428.5|4430.5|4429.5|4429.5|4428.5|1047
1636534930000|2021-11-10 09:02:10|4429|4428|4429|4427.5|4429|4428|4428.5|4427.5|343
1636534940000|2021-11-10 09:02:20||4428||4428||4428||4428|203
1636534950000|2021-11-10 09:02:30||4427.5||4427.5||4427.5||4427.5|16
1636534960000|2021-11-10 09:02:40|4428.5|4427|4428|4427|4428.5|4427.5|4427.5|4427|4488
1636534970000|2021-11-10 09:02:50|4427.5|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|713
1636534980000|2021-11-10 09:03:00|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|815
1636534990000|2021-11-10 09:03:10|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426|657
1636535010000|2021-11-10 09:03:30|4427|4426|4426.5|4426|4427|4426|4426.5|4426|494
1636535020000|2021-11-10 09:03:40|4427.5|4425.5|4427|4426.5|4427.5|4426.5|4426|4425.5|3615
1636535030000|2021-11-10 09:03:50|4427.5|4427|4431|4429.5|4431|4429.5|4427.5|4427|4224
1636535040000|2021-11-10 09:04:00|4430.5|4429|4428.5|4427.5|4430.5|4429|4428|4427.5|1895
1636535050000|2021-11-10 09:04:10|4429.5|4428|4429.5|4428|4429.5|4428|4429.5|4427.5|464
1636535070000|2021-11-10 09:04:30|4429||4428.5||4429||4428.5||0
1636535100000|2021-11-10 09:05:00|4428|4427.5|4428|4427|4428|4427.5|4428|4427|898
1636535110000|2021-11-10 09:05:10||4427.5||4427||4427.5||4427|25
1636535130000|2021-11-10 09:05:30|4427.5|4426.5|4429|4427|4429.5|4428.5|4427.5|4426.5|3724
1636535140000|2021-11-10 09:05:40|4428.5|4427.5|4427|4426|4428.5|4427.5|4426.5|4426|2302
1636535150000|2021-11-10 09:05:50|||||||||57
1636535160000|2021-11-10 09:06:00|4427.5|4426.5|4431.5|4430.5|4431.5|4430.5|4427.5|4426.5|2336
1636535170000|2021-11-10 09:06:10|4431|4430|4430.5|4428.5|4431|4430|4430|4428.5|1198
1636535180000|2021-11-10 09:06:20|4431|4429|4431|4430|4431|4430.5|4430.5|4429|635
1636535220000|2021-11-10 09:07:00|4430.5|4429.5|4428.5|4428|4430.5|4429.5|4428.5|4427.5|2697
1636535230000|2021-11-10 09:07:10|4428|4427.5|4426|4425.5|4428|4427.5|4426|4425.5|1482
1636535240000|2021-11-10 09:07:20|4425.5|4425|4426|4425|4426.5|4425.5|4425.5|4425|1097
1636535250000|2021-11-10 09:07:30|4425.5|4424.5|4424.5|4424|4426|4424.5|4424.5|4423.5|368
1636535260000|2021-11-10 09:07:40|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|203
1636535270000|2021-11-10 09:07:50|4423.5|4423|4422.5|4421.5|4423.5|4423|4422.5|4421.5|811
1636535280000|2021-11-10 09:08:00|4423|4422|4423.5|4422|4424.5|4423.5|4423|4422|1886
1636535290000|2021-11-10 09:08:10|4423|4421.5|4422.5|4421.5|4423|4422|4422.5|4421.5|598
1636535300000|2021-11-10 09:08:20|4422||4422||4422||4422||127
1636535310000|2021-11-10 09:08:30|4421.5|4421|4421.5|4421|4422.5|4421.5|4421|4420.5|1472
1636535320000|2021-11-10 09:08:40|4422|4421.5|4423.5|4421.5|4423.5|4422.5|4422|4421|1371
1636535330000|2021-11-10 09:08:50|4424|4422|4423.5|4422.5|4426|4424.5|4423.5|4422|1072
1636535340000|2021-11-10 09:09:00||4422||4422||4422||4422|490
1636535350000|2021-11-10 09:09:10|4424.5|4422.5|4424.5|4422.5|4424.5|4422.5|4423.5|4422.5|733
1636535360000|2021-11-10 09:09:20|4423.5|4422|4423|4422|4423.5|4422|4423|4422|134
1636535370000|2021-11-10 09:09:30|4422.5|4421.5|4422.5|4421.5|4423|4422|4422|4421.5|2295
1636535380000|2021-11-10 09:09:40|4423|4422|4423.5|4422.5|4424.5|4423|4423|4422|745
1636535390000|2021-11-10 09:09:50|||||||||176
1636535400000|2021-11-10 09:10:00|4423|4422|4422.5|4421|4423|4422|4422.5|4421|813
1636535410000|2021-11-10 09:10:10|4422|4420.5|4421.5|4420.5|4422|4420.5|4421.5|4420.5|684
1636535430000|2021-11-10 09:10:30|4421|4420|4420|4419.5|4421|4420|4420|4419.5|432
1636535440000|2021-11-10 09:10:40|4419.5|4419|4420|4419|4421.5|4420.5|4418|4416.5|5884
1636535450000|2021-11-10 09:10:50|4420.5|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|1142
1636535460000|2021-11-10 09:11:00|||||||||58
1636535470000|2021-11-10 09:11:10|4421.5|4420|4421.5|4420.5|4422.5|4421|4421.5|4419.5|2139
1636535480000|2021-11-10 09:11:20|4421|4420|4421|4420.5|4421.5|4421|4421|4420|789
1636535500000|2021-11-10 09:11:40|4420.5|4420|4421|4420|4421|4420|4420.5|4420|69
1636535530000|2021-11-10 09:12:10|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|2632
1636535540000|2021-11-10 09:12:20|4420|4419|4420.5|4419.5|4420.5|4419.5|4420|4419|851
1636535570000|2021-11-10 09:12:50|4419.5|4419|4425|4423.5|4425|4423.5|4419.5|4419|5634
1636535580000|2021-11-10 09:13:00|4424.5|4423|4423.5|4422.5|4424.5|4423|4422.5|4422|2804
1636535600000|2021-11-10 09:13:20|4424.5|4423|4424.5|4423.5|4424.5|4424|4423.5|4422.5|852
1636535610000|2021-11-10 09:13:30|4424|4424|4425|4424|4425|4424|4424|4423.5|1034
1636535620000|2021-11-10 09:13:40|4425.5|4424.5|4426.5|4425|4427|4425|4425.5|4424.5|2845
1636535640000|2021-11-10 09:14:00|4427|4425.5|4429|4427|4429.5|4427|4427|4425.5|2469
1636535650000|2021-11-10 09:14:10|4428.5|4426|4428|4426.5|4428.5|4426.5|4426.5|4426|1538
1636535660000|2021-11-10 09:14:20|4428.5|4427|4430|4428.5|4430.5|4428.5|4428|4427|718
1636535670000|2021-11-10 09:14:30|4429.5|4428|4429.5|4428.5|4430|4428.5|4428.5|4428|880
1636535690000|2021-11-10 09:14:50|4430|4429|4433.5|4431.5|4433.5|4431.5|4430|4428.5|973
1636535700000|2021-11-10 09:15:00|4434|4432|4433|4432|4434|4432.5|4433|4432|131
1636535710000|2021-11-10 09:15:10|||||||||22
1636535720000|2021-11-10 09:15:20|4433.5|4432.5|4432|4431.5|4433.5|4432.5|4432|4431.5|2693
1636535730000|2021-11-10 09:15:30|4431.5|4431|4430|4428.5|4431.5|4431|4430|4428.5|1274
1636535770000|2021-11-10 09:16:10||4429||4429||4429||4429|48
1636535780000|2021-11-10 09:16:20|4429.5|4428.5|4429.5|4428|4429.5|4429|4428.5|4428|876
1636535790000|2021-11-10 09:16:30|4430|4428.5|4432|4430.5|4432|4430.5|4430|4428.5|2530
1636535800000|2021-11-10 09:16:40|4431.5|4430|4430.5|4429.5|4431.5|4430|4430.5|4429|568
1636535810000|2021-11-10 09:16:50|||||||||349
1636535820000|2021-11-10 09:17:00|4431|4430|4431.5|4430|4431.5|4430|4430.5|4430|472
1636535830000|2021-11-10 09:17:10|4431|4429.5|4431.5|4430|4431.5|4430|4430.5|4429.5|523
1636535840000|2021-11-10 09:17:20|4431|4430.5|4431.5|4430|4431.5|4431|4430.5|4430|561
1636535850000|2021-11-10 09:17:30|4431|4430.5|4431|4430|4431|4430.5|4431|4430|147
1636535860000|2021-11-10 09:17:40|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|550
1636535870000|2021-11-10 09:17:50|4432|4431|4434.5|4433|4434.5|4433|4432|4431|1281
1636535880000|2021-11-10 09:18:00|4434|4434|4431.5|4431|4434|4434|4431.5|4431|1369
1636535890000|2021-11-10 09:18:10|4431|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|242
1636535900000|2021-11-10 09:18:20|4430.5|4430|4430|4429.5|4431|4430|4430|4429.5|938
1636535910000|2021-11-10 09:18:30|4429.5|4429|4427.5|4427|4429.5|4429|4427.5|4426.5|717
1636535920000|2021-11-10 09:18:40|4428|4427.5|4428.5|4427.5|4429.5|4427.5|4427.5|4427|681
1636535930000|2021-11-10 09:18:50|4428|4427|4428.5|4427|4428.5|4427.5|4427.5|4427|263
1636535940000|2021-11-10 09:19:00|4428|4426.5|4425.5|4424.5|4428|4426.5|4425.5|4424.5|1056
1636535950000|2021-11-10 09:19:10|4425|4424|4424.5|4423|4425.5|4424|4424.5|4423|376
1636535960000|2021-11-10 09:19:20||4423.5||4423||4423.5||4423|0
1636535970000|2021-11-10 09:19:30|4424|4422.5|4423|4422.5|4424|4422.5|4423|4422.5|235
1636535980000|2021-11-10 09:19:40|4422.5|4422|4422.5|4422|4423|4422|4422.5|4420.5|647
1636535990000|2021-11-10 09:19:50|4423|4422.5|4424|4423|4424|4423|4422.5|4422.5|306
1636536000000|2021-11-10 09:20:00|4423.5||4423.5||4424||4423.5||390
1636536010000|2021-11-10 09:20:10|4423|4422|4424|4422.5|4424|4423|4423|4422|752
1636536020000|2021-11-10 09:20:20|4423.5||4423.5||4423.5||4423.5||0
1636536030000|2021-11-10 09:20:30|4422.5|4422|4426|4425|4426|4425|4422.5|4422|2589
1636536040000|2021-11-10 09:20:40|4425.5|4424|4425|4424|4425.5|4424|4424.5|4424|954
1636536050000|2021-11-10 09:20:50|4424.5||4424.5||4425||4424.5||169
1636536060000|2021-11-10 09:21:00|4425|4423.5|4424.5|4423.5|4425|4423.5|4422.5|4422|7816
1636536070000|2021-11-10 09:21:10|4425|4424|4422.5|4421.5|4425|4424|4422.5|4421.5|2440
1636536080000|2021-11-10 09:21:20|4422|4421|4421.5|4421|4422|4421|4421.5|4421|447
1636536090000|2021-11-10 09:21:30|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|345
1636536120000|2021-11-10 09:22:00|4423.5|4422|4423.5|4422|4423.5|4422.5|4422.5|4422|1588
1636536130000|2021-11-10 09:22:10|4423|4421.5|4422.5|4421|4423|4422|4420|4419|3252
1636536140000|2021-11-10 09:22:20|4422|4421.5|4421|4420|4422.5|4421.5|4421|4419.5|1425
1636536150000|2021-11-10 09:22:30|4421.5|4420.5|4421.5|4420|4422.5|4421|4421|4420|1307
1636536160000|2021-11-10 09:22:40|4421|4419.5|4420.5|4419.5|4421|4419.5|4420.5|4419.5|1485
1636536170000|2021-11-10 09:22:50|4421|4420|4420.5|4419.5|4421.5|4420|4420.5|4419.5|754
1636536180000|2021-11-10 09:23:00|4420|4419|4420|4419|4420|4419|4420|4419|927
1636536190000|2021-11-10 09:23:10|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|338
1636536210000|2021-11-10 09:23:30|4419|4418|4419|4417.5|4419.5|4418|4418.5|4417.5|1053
1636536220000|2021-11-10 09:23:40|4418|4417|4416|4414.5|4418|4417|4415|4414|1438
1636536230000|2021-11-10 09:23:50|4416.5|4415|4418|4416|4418|4416|4416.5|4415|311
1636536240000|2021-11-10 09:24:00|4417.5|4415.5|4417|4416.5|4417.5|4416.5|4415.5|4414|2734
1636536250000|2021-11-10 09:24:10|4416.5|4416|4417|4415.5|4417|4416|4416|4415|355
1636536270000|2021-11-10 09:24:30|4417.5|4416|4420|4418.5|4421|4419|4417|4416|2352
1636536280000|2021-11-10 09:24:40|4419.5|4418|4418|4417|4420|4418|4418|4417|1558
1636536290000|2021-11-10 09:24:50||4417.5||4417||4417.5||4417|377
1636536300000|2021-11-10 09:25:00|4418.5|4417.5|4418.5|4417.5|4419|4418|4418|4417|1000
1636536310000|2021-11-10 09:25:10|4419||4418.5||4419||4418.5||0
1636536320000|2021-11-10 09:25:20|4418|4417|4418.5|4417|4418.5|4417|4417.5|4417|134
1636536330000|2021-11-10 09:25:30|4418|4416.5|4416.5|4415.5|4418|4416.5|4416.5|4415.5|2275
1636536340000|2021-11-10 09:25:40|4416|4415|4415.5|4414.5|4416|4415|4414.5|4413.5|2452
1636536350000|2021-11-10 09:25:50|4416|4415|4416|4415|4416|4415.5|4416|4414.5|932
1636536360000|2021-11-10 09:26:00|4417.5|4414.5|4417|4415.5|4417.5|4416.5|4416|4414.5|1178
1636536370000|2021-11-10 09:26:10|4416.5|4414.5|4416|4414.5|4417|4414.5|4416|4414.5|393
1636536380000|2021-11-10 09:26:20|4415.5|4414|4415|4414|4415.5|4414|4415|4413.5|736
1636536390000|2021-11-10 09:26:30|4414.5|4414.5|4414.5|4414|4415.5|4414.5|4414.5|4414|633
1636536400000|2021-11-10 09:26:40|4416|4414.5|4415.5|4414.5|4416|4414.5|4415|4414|803
1636536420000|2021-11-10 09:27:00|4416|4415|4417.5|4416.5|4417.5|4416.5|4416|4415|1953
1636536430000|2021-11-10 09:27:10|4417|4416|4417|4415.5|4417|4416|4416|4415.5|1790
1636536450000|2021-11-10 09:27:30|4416.5|4415|4416|4415|4416.5|4415.5|4416|4415|859
1636536460000|2021-11-10 09:27:40|4415.5|4414.5|4416|4414.5|4416|4414.5|4415.5|4414.5|694
1636536480000|2021-11-10 09:28:00|4415.5||4415.5||4415.5||4415.5||123
1636536490000|2021-11-10 09:28:10|4416|4415|4420|4419|4421|4419|4415.5|4415|3180
1636536500000|2021-11-10 09:28:20|4419.5||4419.5||4420||4419.5||12
1636536510000|2021-11-10 09:28:30|4420|4418.5|4419.5|4418.5|4420|4418.5|4419.5|4418.5|496
1636536520000|2021-11-10 09:28:40|4419|4419|4420.5|4419.5|4421|4420.5|4419|4418.5|2939
1636536530000|2021-11-10 09:28:50|4421||4420.5||4421||4420.5||215
1636536560000|2021-11-10 09:29:20|4420|4419|4420.5|4419|4420.5|4419.5|4419.5|4419|2502
1636536570000|2021-11-10 09:29:30|4421|4419.5|4420.5|4419.5|4421|4420|4420.5|4419.5|1001
1636536580000|2021-11-10 09:29:40|4421.5|4420|4421|4420|4422|4420.5|4420.5|4420|507
1636536590000|2021-11-10 09:29:50|4420.5|4419.5|4420.5|4419.5|4421|4420|4420|4419.5|1757
1636536600000|2021-11-10 09:30:00|4421|4420|4422|4420.5|4422|4420.5|4420.5|4420|370
1636536610000|2021-11-10 09:30:10|4423|4421|4423|4422|4424.5|4423.5|4423|4421|1106
1636536630000|2021-11-10 09:30:30|4422.5|4421|4422|4421|4423|4421|4422|4421|418
1636536640000|2021-11-10 09:30:40|||||||||100
1636536650000|2021-11-10 09:30:50|4421.5|4421.5|4424.5|4423.5|4424.5|4423.5|4421.5|4421.5|1683
1636536660000|2021-11-10 09:31:00|4424|4422.5|4424|4422.5|4424|4422.5|4424|4422.5|0
1636536680000|2021-11-10 09:31:20|4424.5|4423|4424|4423|4424.5|4424|4424|4422.5|698
1636536690000|2021-11-10 09:31:30|4423.5||4424||4424||4423.5||188
1636536700000|2021-11-10 09:31:40|4423.5|4422.5|4423.5|4422.5|4424|4423|4422.5|4421.5|1450
1636536720000|2021-11-10 09:32:00|4423|4422|4422.5|4422|4423|4422|4422.5|4422|492
1636536730000|2021-11-10 09:32:10|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|1288
1636536740000|2021-11-10 09:32:20|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420|1281
1636536750000|2021-11-10 09:32:30|4421|4420|4421|4420|4421.5|4420|4421|4420|763
1636536760000|2021-11-10 09:32:40|4420.5|4419.5|4419|4418.5|4421|4419.5|4418.5|4418|1950
1636536770000|2021-11-10 09:32:50|4420||4420||4420||4420||6
1636536780000|2021-11-10 09:33:00|4419.5|4418|4419.5|4418|4419.5|4418|4419.5|4418|71
1636536790000|2021-11-10 09:33:10|4419|4418.5|4420|4418.5|4420|4418.5|4418.5|4418|317
1636536800000|2021-11-10 09:33:20||4419||4418.5||4419||4418.5|100
1636536810000|2021-11-10 09:33:30|4419.5|4419|4420|4419|4420|4419|4419.5|4419|514
1636536820000|2021-11-10 09:33:40|4420.5|4419.5|4421.5|4420.5|4421.5|4421|4420|4419|571
1636536830000|2021-11-10 09:33:50||4421||4420.5||4421||4420.5|83
1636536850000|2021-11-10 09:34:10|4422|4421|4422|4421|4422.5|4421.5|4421.5|4420.5|1439
1636536860000|2021-11-10 09:34:20|4422.5|4421.5|4423.5|4422|4423.5|4422|4422.5|4421.5|883
1636536870000|2021-11-10 09:34:30|4424|4422.5|4426.5|4425|4427|4425|4424|4422.5|233
1636536880000|2021-11-10 09:34:40|4426|4425.5|4424.5|4424|4426|4425.5|4424.5|4424|1517
1636536890000|2021-11-10 09:34:50|4425|4423.5|4426|4424|4426|4424.5|4425|4423.5|1710
1636536900000|2021-11-10 09:35:00|4425.5||4425||4425.5||4425||0
1636536910000|2021-11-10 09:35:10|4424.5|4423.5|4423.5|4423|4424.5|4423.5|4423|4422.5|2879
1636536920000|2021-11-10 09:35:20|4424.5|4423.5|4425|4424|4425.5|4424|4424.5|4423.5|407
1636536930000|2021-11-10 09:35:30|4425.5|4424.5|4427|4426|4428|4426.5|4425.5|4424|902
1636536940000|2021-11-10 09:35:40|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|1616
1636536950000|2021-11-10 09:35:50|4426.5|4425.5|4426.5|4425.5|4427|4425.5|4426|4425.5|258
1636536960000|2021-11-10 09:36:00|4425.5|4424.5|4426|4425|4426.5|4425|4425.5|4424.5|576
1636536970000|2021-11-10 09:36:10|4426.5|4425.5|4426.5|4425.5|4427|4426|4426.5|4425|991
1636536980000|2021-11-10 09:36:20|4426|4425|4425.5|4424|4426|4425|4424.5|4424|657
1636537000000|2021-11-10 09:36:40|4425|4423|4422|4421.5|4425|4423|4422|4421.5|1414
1636537010000|2021-11-10 09:36:50|4422.5|4422|4421.5|4420|4423|4422|4418.5|4417.5|5041
1636537020000|2021-11-10 09:37:00|4421|4420.5|4421|4419|4421.5|4420.5|4419.5|4418.5|2126
1636537030000|2021-11-10 09:37:10|4420.5|4419.5|4420.5|4419|4420.5|4420|4420.5|4419|646
1636537040000|2021-11-10 09:37:20|4421|4419.5|4422.5|4421|4422.5|4421|4421|4419.5|1547
1636537050000|2021-11-10 09:37:30|4423|4421.5|4423|4422|4424.5|4423|4422.5|4421.5|1501
1636537060000|2021-11-10 09:37:40|4422.5|4421.5|4423|4421.5|4423|4421.5|4422|4421.5|473
1636537070000|2021-11-10 09:37:50|4422.5|4422|4423|4421.5|4423|4422|4422.5|4421.5|177
1636537080000|2021-11-10 09:38:00|4422.5|4422|4423.5|4422.5|4424|4423|4422.5|4422|1382
1636537090000|2021-11-10 09:38:10|4424|4423|4423.5|4422.5|4424|4423.5|4423.5|4422.5|679
1636537100000|2021-11-10 09:38:20|4423|4422|4423|4422|4423|4422.5|4422.5|4421.5|2640
1636537110000|2021-11-10 09:38:30|4423.5|4422.5|4423.5|4422|4423.5|4423|4423|4422|491
1636537130000|2021-11-10 09:38:50|4424|4422.5|4426.5|4425|4426.5|4425|4424|4422.5|1452
1636537140000|2021-11-10 09:39:00|4425.5|4425.5|4427|4425.5|4428.5|4427|4425.5|4425|2315
1636537160000|2021-11-10 09:39:20|||||||||34
1636537170000|2021-11-10 09:39:30|4426.5||4426.5||4426.5||4426.5||0
1636537180000|2021-11-10 09:39:40|||||||||70
1636537190000|2021-11-10 09:39:50|4427|4426|4431.5|4430|4432.5|4431|4427|4425.5|4881
1636537200000|2021-11-10 09:40:00|4431|4430.5|4430|4429|4432|4430.5|4430|4429|1822
1636537210000|2021-11-10 09:40:10|4429.5|4428|4428.5|4427|4431|4429.5|4428|4427|3706
1636537220000|2021-11-10 09:40:20|4429|4427.5|4429|4427.5|4429.5|4428|4428.5|4427|580
1636537230000|2021-11-10 09:40:30|4429.5|4428|4429|4428|4430.5|4429|4429|4427.5|408
1636537240000|2021-11-10 09:40:40|4429.5|4428.5|4430|4428|4430|4428.5|4429.5|4428|312
1636537250000|2021-11-10 09:40:50|4429.5||4429||4429.5||4429||44
1636537260000|2021-11-10 09:41:00|4429.5|4428.5|4430|4428.5|4430|4428.5|4429|4428|336
1636537270000|2021-11-10 09:41:10||4429||4429||4429||4428.5|360
1636537290000|2021-11-10 09:41:30|4429.5|4428.5|4427|4426.5|4430|4428.5|4427|4426.5|3065
1636537300000|2021-11-10 09:41:40|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426.5|4425.5|113
1636537310000|2021-11-10 09:41:50|4426|4425|4425.5|4425|4426|4425|4425.5|4425|337
1636537320000|2021-11-10 09:42:00|4425|4424.5|4425|4423.5|4425.5|4424.5|4424.5|4423|392
1636537340000|2021-11-10 09:42:20|4425.5|4424|4425.5|4424.5|4425.5|4424.5|4425|4424|880
1636537350000|2021-11-10 09:42:30|4426|4425|4427.5|4425.5|4427.5|4425.5|4425.5|4425|472
1636537360000|2021-11-10 09:42:40|4427||4426.5||4427||4426.5||0
1636537370000|2021-11-10 09:42:50|4427.5|4426|4427.5|4426|4427.5|4426|4426.5|4425.5|1420
1636537380000|2021-11-10 09:43:00|4427|4425.5|4426.5|4425|4427|4425.5|4425|4424|2480
1636537390000|2021-11-10 09:43:10|4426|4425.5|4426|4425|4426|4425.5|4426|4425|116
1636537400000|2021-11-10 09:43:20|4425.5|4424.5|4426.5|4425.5|4426.5|4425.5|4425.5|4424.5|546
1636537410000|2021-11-10 09:43:30|||||||||100
1636537420000|2021-11-10 09:43:40|4427|4426|4427.5|4427|4427.5|4427|4426.5|4425.5|2897
1636537430000|2021-11-10 09:43:50|4427|4426.5|4427.5|4426|4428.5|4427|4427|4426|250
1636537440000|2021-11-10 09:44:00|4428.5|4426.5|4429|4427.5|4429|4427.5|4428.5|4426|748
1636537450000|2021-11-10 09:44:10|4429.5|4428|4430|4429|4431|4429.5|4429.5|4428|846
1636537470000|2021-11-10 09:44:30|4430.5|4429.5|4430.5|4429|4431|4429.5|4430|4429|841
1636537480000|2021-11-10 09:44:40|4431|4429.5|4431.5|4429.5|4432|4431|4431|4429.5|846
1636537490000|2021-11-10 09:44:50|4431||4430.5||4431||4430.5||0
1636537500000|2021-11-10 09:45:00|4430|4429|4429|4427.5|4430.5|4429|4429|4427.5|2156
1636537510000|2021-11-10 09:45:10|4428.5|4427|4427|4426|4428.5|4427|4427|4426|577
1636537520000|2021-11-10 09:45:20|||||||||150
1636537530000|2021-11-10 09:45:30|4426.5||4426.5||4427||4426.5||124
1636537540000|2021-11-10 09:45:40|4427|4426.5|4427|4426|4428|4426.5|4427|4426|806
1636537550000|2021-11-10 09:45:50|4426|4425.5|4426|4424.5|4426|4425.5|4426|4424.5|859
1636537560000|2021-11-10 09:46:00|4425.5|4425|4426|4424.5|4426|4425|4425.5|4424.5|169
1636537570000|2021-11-10 09:46:10|4425.5|4425|4425|4424.5|4425.5|4425.5|4425|4424.5|125
1636537580000|2021-11-10 09:46:20|4424.5|4424|4423.5|4422.5|4425|4424|4423.5|4422.5|2356
1636537590000|2021-11-10 09:46:30|4424|4423|4425|4424|4425|4424|4424|4423|644
1636537600000|2021-11-10 09:46:40|4424.5|4423|4424|4422.5|4424.5|4423|4424|4422|317
1636537610000|2021-11-10 09:46:50|4424.5|4423|4425|4424|4425|4424|4424.5|4422.5|831
1636537620000|2021-11-10 09:47:00|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|1078
1636537630000|2021-11-10 09:47:10|4425|4424|4425|4424|4425.5|4424|4425|4424|370
1636537640000|2021-11-10 09:47:20|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|244
1636537650000|2021-11-10 09:47:30||4424||4424.5||4424.5||4424|100
1636537670000|2021-11-10 09:47:50|4426|4425|4427|4426.5|4427|4426.5|4426|4424.5|1112
1636537680000|2021-11-10 09:48:00|4426.5|4426|4428|4426.5|4428|4426.5|4426.5|4426|2019
1636537690000|2021-11-10 09:48:10|4427.5||4427.5||4428||4427.5||0
1636537700000|2021-11-10 09:48:20|4428|4427|4427|4426.5|4428|4427|4427|4426.5|1137
1636537710000|2021-11-10 09:48:30|4427.5|4427|4427.5|4426.5|4428|4427|4427|4426.5|1477
1636537720000|2021-11-10 09:48:40|||||||||79
1636537730000|2021-11-10 09:48:50|4427||4427||4427.5||4427||93
1636537740000|2021-11-10 09:49:00|4426.5|4426|4427|4426.5|4427.5|4426.5|4426.5|4426|943
1636537750000|2021-11-10 09:49:10|4427.5||4427||4427.5||4427||348
1636537760000|2021-11-10 09:49:20|4427.5||4427||4427.5||4427||1155
1636537770000|2021-11-10 09:49:30|4427.5|4427|4428.5|4427|4429|4427.5|4427.5|4427|502
1636537780000|2021-11-10 09:49:40|4429|4427.5|4429|4428|4429|4428|4428.5|4427.5|393
1636537790000|2021-11-10 09:49:50|4429.5|4428.5|4431|4430|4431|4430|4429.5|4428|1978
1636537800000|2021-11-10 09:50:00||4430.5||4430||4430.5||4430|722
1636537810000|2021-11-10 09:50:10|4430.5||4430.5||4431||4430.5||129
1636537820000|2021-11-10 09:50:20|4431||4431||4431||4431||0
1636537830000|2021-11-10 09:50:30|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4431|4430|564
1636537840000|2021-11-10 09:50:40|4432|4431|4435.5|4434|4435.5|4434|4432|4431|1149
1636537850000|2021-11-10 09:50:50|4435|4433.5|4434|4433|4435|4433.5|4434|4433|465
1636537860000|2021-11-10 09:51:00|4434.5|4433.5|4436.5|4435.5|4436.5|4435.5|4434|4433|1879
1636537870000|2021-11-10 09:51:10|4436|4434.5|4435.5|4434.5|4436.5|4434.5|4435.5|4434.5|131
1636537880000|2021-11-10 09:51:20|4435|4434|4433|4431.5|4435|4434|4430|4428.5|6098
1636537890000|2021-11-10 09:51:30|4432.5|4431|4432|4430.5|4433|4431|4432|4430.5|771
1636537900000|2021-11-10 09:51:40|4432.5|4431.5|4432|4431|4434|4432|4432|4430.5|856
1636537910000|2021-11-10 09:51:50|||||||||66
1636537920000|2021-11-10 09:52:00|4431.5|4431.5|4434|4432|4434|4432|4431.5|4431|1532
1636537930000|2021-11-10 09:52:10|4433.5||4433||4434||4433||0
1636537940000|2021-11-10 09:52:20|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4431.5|4431|1036
1636537950000|2021-11-10 09:52:30|4432|4431|4433|4431.5|4433|4431.5|4432|4431|254
1636537960000|2021-11-10 09:52:40|||||||||249
1636537970000|2021-11-10 09:52:50|4433.5|4432|4437.5|4436.5|4437.5|4436.5|4433.5|4431.5|2806
1636537980000|2021-11-10 09:53:00|4438|4437|4436.5|4435.5|4439|4437.5|4436.5|4435.5|2203
1636537990000|2021-11-10 09:53:10|4436|4436|4435|4433.5|4436.5|4436|4435|4433.5|2328
1636538000000|2021-11-10 09:53:20|4435.5|4434|4435.5|4434.5|4435.5|4434.5|4435.5|4434|168
1636538010000|2021-11-10 09:53:30|4435|4435|4435.5|4434.5|4436.5|4436|4435|4434.5|1190
1636538020000|2021-11-10 09:53:40|4436.5|4435|4436.5|4434.5|4437|4436|4436.5|4434.5|762
1636538030000|2021-11-10 09:53:50|4435.5|4435|4435|4434|4435.5|4435|4435|4434|1118
1636538040000|2021-11-10 09:54:00|4436|4434.5|4436.5|4435.5|4437|4436|4436|4434.5|897
1636538050000|2021-11-10 09:54:10|4435.5|4434.5|4434.5|4433|4435.5|4434.5|4434.5|4433|1763
1636538060000|2021-11-10 09:54:20|4434|4432.5|4435.5|4433.5|4435.5|4434|4433|4432.5|1432
1636538070000|2021-11-10 09:54:30||4434||4434.5||4435||4434|1221
1636538080000|2021-11-10 09:54:40|4436|4435|4436.5|4435|4436.5|4435.5|4435.5|4435|690
1636538090000|2021-11-10 09:54:50|4436|4434.5|4435.5|4434.5|4436|4434.5|4435.5|4434.5|353
1636538100000|2021-11-10 09:55:00|4435|4434|4435.5|4434|4435.5|4434|4435|4434|538
1636538110000|2021-11-10 09:55:10||4434.5||4434||4434.5||4434|0
1636538120000|2021-11-10 09:55:20|4435|4433.5|4434|4433.5|4435|4433.5|4434|4433.5|199
1636538130000|2021-11-10 09:55:30|4433.5|4433|4433|4432|4434|4433|4432.5|4432|1030
1636538140000|2021-11-10 09:55:40|4432.5|4431.5|4432.5|4431.5|4433|4431.5|4432.5|4431.5|255
1636538150000|2021-11-10 09:55:50|4432|4431|4432.5|4431|4433.5|4432|4430.5|4430|4021
1636538160000|2021-11-10 09:56:00|4433|4431.5|4433|4432|4433.5|4432.5|4433|4431.5|474
1636538170000|2021-11-10 09:56:10|4433.5|4432.5|4433.5|4432.5|4433.5|4433|4433.5|4432.5|114
1636538180000|2021-11-10 09:56:20||4433||4432.5||4433||4432.5|387
1636538200000|2021-11-10 09:56:40|4433|4432|4434.5|4433|4435|4433|4432.5|4432|3048
1636538210000|2021-11-10 09:56:50|4435|4433.5|4434|4433|4435.5|4434.5|4434|4433|1542
1636538220000|2021-11-10 09:57:00|4434.5|4433.5|4434.5|4433.5|4435|4434|4434|4433.5|984
1636538230000|2021-11-10 09:57:10|4435|4434|4435.5|4434.5|4435.5|4434.5|4434.5|4433.5|1523
1636538240000|2021-11-10 09:57:20|4436|4435|4436.5|4436|4437|4436|4436|4435|438
1636538250000|2021-11-10 09:57:30|4436|4435.5|4436.5|4435.5|4436.5|4436|4436|4435.5|388
1636538260000|2021-11-10 09:57:40|||||||||29
1636538280000|2021-11-10 09:58:00|4436|4435|4435|4434|4436.5|4435|4435|4434|1278
1636538300000|2021-11-10 09:58:20|4434.5|4433.5|4435|4433.5|4435|4433.5|4434.5|4433.5|150
1636538330000|2021-11-10 09:58:50|4434.5|4433|4437|4436|4437.5|4437|4433.5|4433|2648
1636538340000|2021-11-10 09:59:00|4436.5|4435.5|4436.5|4435.5|4437|4435.5|4436|4435|1352
1636538350000|2021-11-10 09:59:10|||||||||5
1636538360000|2021-11-10 09:59:20|4436|4435|4436|4435.5|4436.5|4435.5|4435.5|4434.5|1732
1636538370000|2021-11-10 09:59:30|4436.5|4436|4439.5|4438.5|4439.5|4438.5|4436.5|4436|2394
1636538380000|2021-11-10 09:59:40|4439|4438|4438.5|4436.5|4439|4438|4438|4436.5|1113
1636538390000|2021-11-10 09:59:50|4438||4438||4438.5||4438||0
1636538400000|2021-11-10 10:00:00|4437.5|4437|4439|4437.5|4439.5|4438|4437.5|4436.5|1172
1636538410000|2021-11-10 10:00:10|4438.5|4437|4437|4436|4439|4437|4437|4436|1475
1636538420000|2021-11-10 10:00:20|4436.5|4435.5|4436.5|4435.5|4437|4435.5|4436.5|4435.5|588
1636538430000|2021-11-10 10:00:30|4436|4435|4441|4439.5|4441|4439.5|4436|4435|3556
1636538440000|2021-11-10 10:00:40|4441.5|4440|4440|4439|4441.5|4441|4440|4439|1082
1636538450000|2021-11-10 10:00:50|4440.5|4439.5|4440|4439.5|4441.5|4440.5|4440|4439|657
1636538460000|2021-11-10 10:01:00|4441|4439|4441.5|4440.5|4441.5|4440.5|4441|4439|1072
1636538470000|2021-11-10 10:01:10|4441|4441|4442.5|4441|4443|4442|4441|4441|1733
1636538480000|2021-11-10 10:01:20|4442||4441.5||4442||4441.5||220
1636538490000|2021-11-10 10:01:30|4442.5|4441.5|4442.5|4441|4442.5|4441.5|4442|4441|1407
1636538500000|2021-11-10 10:01:40|4442|4441.5|4441|4439|4442.5|4441.5|4440.5|4439|4882
1636538510000|2021-11-10 10:01:50|4440.5|4439.5|4441|4439|4442.5|4441|4440.5|4439|4168
1636538520000|2021-11-10 10:02:00|4441.5|4439.5|4442|4440.5|4442|4441|4441|4439.5|885
1636538540000|2021-11-10 10:02:20|4441.5||4442||4442||4441||495
1636538550000|2021-11-10 10:02:30|4442.5|4441|4444.5|4442.5|4444.5|4443|4442|4440.5|1566
1636538560000|2021-11-10 10:02:40|4444|4443|4444.5|4443|4444.5|4443|4443.5|4442.5|265
1636538570000|2021-11-10 10:02:50|4445|4443.5|4446.5|4445|4447|4445|4444.5|4443.5|1141
1636538580000|2021-11-10 10:03:00|4447|4445.5|4448|4446|4448|4446.5|4447|4445.5|376
1636538600000|2021-11-10 10:03:20|4447.5|4445.5|4445.5|4444.5|4447.5|4445.5|4445.5|4444.5|1003
1636538610000|2021-11-10 10:03:30|4445|4444|4444.5|4443.5|4445|4444|4444.5|4443.5|714
1636538620000|2021-11-10 10:03:40|4444|4443|4444|4443|4444.5|4443|4444|4443|564
1636538630000|2021-11-10 10:03:50|4444.5|4443.5|4442|4441|4444.5|4443.5|4441.5|4440.5|1722
1636538640000|2021-11-10 10:04:00|4442.5|4441.5|4443.5|4442|4443.5|4442.5|4442|4441|3648
1636538650000|2021-11-10 10:04:10|4443|4441.5|4442|4441|4443|4441.5|4441.5|4441|591
1636538660000|2021-11-10 10:04:20|4442.5|4441.5|4442|4441|4442.5|4441.5|4442|4441|399
1636538680000|2021-11-10 10:04:40|||||||||60
1636538690000|2021-11-10 10:04:50|4441.5|4440.5|4440|4439|4442|4440.5|4439.5|4439|1600
1636538700000|2021-11-10 10:05:00|4439.5|4438.5|4440|4438.5|4440|4439|4439.5|4438.5|1132
1636538710000|2021-11-10 10:05:10|4440.5|4439|4441.5|4440|4442|4440|4440.5|4439|452
1636538720000|2021-11-10 10:05:20|||||||||108
1636538730000|2021-11-10 10:05:30|||||||||163
1636538740000|2021-11-10 10:05:40|4441|4439|4440|4438.5|4441|4440|4440|4438.5|1366
1636538760000|2021-11-10 10:06:00|||||||||1
1636538770000|2021-11-10 10:06:10|4440.5|4439|4442.5|4442|4443.5|4442|4440.5|4439|1108
1636538780000|2021-11-10 10:06:20|4442|4441.5|4441.5|4440.5|4442|4441.5|4441.5|4440.5|346
1636538790000|2021-11-10 10:06:30|4441|4439.5|4440.5|4439.5|4441|4439.5|4440.5|4439.5|400
1636538800000|2021-11-10 10:06:40|||||||||223
1636538810000|2021-11-10 10:06:50|4440|4439|4437.5|4437|4440|4439|4437.5|4437|888
1636538820000|2021-11-10 10:07:00|||||||||72
1636538840000|2021-11-10 10:07:20|4437|4436.5|4437.5|4435.5|4437.5|4437|4437|4435.5|264
1636538850000|2021-11-10 10:07:30|4438|4436|4440|4438|4440|4438|4437.5|4435.5|36
1636538860000|2021-11-10 10:07:40|4440.5|4438.5|4440|4438.5|4441|4439.5|4440|4437.5|212
1636538870000|2021-11-10 10:07:50|4440.5|4439|4440|4438|4440.5|4439|4439.5|4437.5|56
1636538880000|2021-11-10 10:08:00|4439.5|4437.5|4439.5|4438|4440|4438|4439.5|4437.5|0
1636538890000|2021-11-10 10:08:10|4440|4438.5|4440|4437.5|4440.5|4438.5|4439.5|4437.5|151
1636538900000|2021-11-10 10:08:20|4440.5|4438|4439.5|4438|4440.5|4438|4439|4437.5|0
1636538920000|2021-11-10 10:08:40|4439|4437.5|4439|4438|4439|4438|4438.5|4437.5|0
1636538930000|2021-11-10 10:08:50|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|0
1636538940000|2021-11-10 10:09:00|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|114
1636538950000|2021-11-10 10:09:10|4438.5|4437.5|4442.5|4440.5|4443|4441|4438.5|4437.5|187
1636538960000|2021-11-10 10:09:20|4443|4441|4441.5|4440|4443|4441|4441|4439.5|58
1636538970000|2021-11-10 10:09:30|4443|4439.5|4442.5|4440.5|4443|4441|4442.5|4439.5|8
1636538980000|2021-11-10 10:09:40|4443|4441|4441.5|4440.5|4443|4441|4441.5|4440.5|0
1636538990000|2021-11-10 10:09:50|4442|4441|4441.5|4440|4442|4441|4441|4439.5|155
1636539000000|2021-11-10 10:10:00|4442|4439.5|4441|4439.5|4442|4440.5|4441|4439.5|85
1636539010000|2021-11-10 10:10:10|4441.5|4440|4442|4440|4442|4440.5|4440|4438|280
1636539020000|2021-11-10 10:10:20|4441.5|4440.5|4443|4441.5|4443.5|4442|4441.5|4440.5|66
1636539030000|2021-11-10 10:10:30|4443.5|4442|4443|4441.5|4443.5|4442|4442.5|4441|100
1636539040000|2021-11-10 10:10:40|4442.5|4441|4442.5|4441|4442.5|4441|4442.5|4441|0
1636539060000|2021-11-10 10:11:00|4443|4441.5|4442.5|4441.5|4443|4441.5|4442|4440.5|50
1636539070000|2021-11-10 10:11:10|4442|4441|4445.5|4444|4445.5|4444|4442|4441|217
1636539080000|2021-11-10 10:11:20|4446|4444.5|4445.5|4444|4446|4444.5|4445.5|4444|0
1636539090000|2021-11-10 10:11:30|4446.5|4445|4446.5|4445|4447|4445.5|4446|4444.5|192
1636539100000|2021-11-10 10:11:40|4446|4445.5|4446.5|4445|4447|4445.5|4446|4445|0
1636539110000|2021-11-10 10:11:50|4447|4445.5|4447.5|4445|4448.5|4447|4446|4444.5|105
1636539120000|2021-11-10 10:12:00|4447|4445.5|4445.5|4444|4447|4445.5|4445|4443.5|57
1636539130000|2021-11-10 10:12:10|4445|4442.5|4445|4443.5|4445|4443.5|4444|4442|262
1636539140000|2021-11-10 10:12:20|4444.5|4443|4444.5|4443|4444.5|4443|4444.5|4443|0
1636539150000|2021-11-10 10:12:30|4445|4443.5|4442.5|4440.5|4445|4443.5|4442.5|4440.5|112
1636539160000|2021-11-10 10:12:40|4443|4441|4442.5|4440.5|4443|4441|4442.5|4440.5|0
1636539170000|2021-11-10 10:12:50|4443|4441|4443|4441.5|4443|4441.5|4442.5|4440.5|64
1636539180000|2021-11-10 10:13:00|4442.5|4441|4444.5|4443.5|4445|4443.5|4442.5|4441|12
1636539190000|2021-11-10 10:13:10|4444|4443|4444.5|4443|4445|4443.5|4444|4443|32
1636539200000|2021-11-10 10:13:20|4445|4443.5|4445|4443.5|4445|4443.5|4444.5|4443|20
1636539210000|2021-11-10 10:13:30|4444.5|4443|4447.5|4445.5|4447.5|4445.5|4444.5|4443|34
1636539220000|2021-11-10 10:13:40|4447|4446|4447.5|4445.5|4447.5|4446|4446.5|4445|99
1636539230000|2021-11-10 10:13:50|4447|4445|4447.5|4446|4447.5|4446|4447|4445|0
1636539240000|2021-11-10 10:14:00|4447|4445.5|4447.5|4446|4447.5|4446|4446.5|4445.5|6
1636539260000|2021-11-10 10:14:20|4447|4445.5|4446.5|4444.5|4447.5|4446|4446|4444.5|341
1636539270000|2021-11-10 10:14:30|4447|4445|4445|4443.5|4447|4445|4444.5|4443|209
1636539280000|2021-11-10 10:14:40|4445.5|4444|4447|4445|4447.5|4445.5|4445|4443.5|136
1636539290000|2021-11-10 10:14:50|4447.5|4445.5|4445.5|4444|4447.5|4446|4445.5|4444|199
1636539300000|2021-11-10 10:15:00|4446|4444.5|4445.5|4443.5|4447|4445|4445.5|4443.5|151
1636539310000|2021-11-10 10:15:10|4446|4444|4446|4444|4446|4444|4445.5|4443.5|0
1636539320000|2021-11-10 10:15:20|4445.5|4443.5|4444.5|4443|4446|4444|4444|4442.5|92
1636539330000|2021-11-10 10:15:30|4444|4442.5|4445|4443|4445|4443|4444|4442.5|117
1636539340000|2021-11-10 10:15:40|4444.5|4442.5|4444|4442.5|4444.5|4442.5|4444|4442.5|0
1636539350000|2021-11-10 10:15:50|4444.5|4443|4443|4442|4445|4443.5|4443|4442|3
1636539360000|2021-11-10 10:16:00|4443.5|4441.5|4444|4442.5|4445|4443|4442.5|4441.5|246
1636539370000|2021-11-10 10:16:10|4444.5|4443|4444.5|4443|4445|4443.5|4444|4442.5|107
1636539380000|2021-11-10 10:16:20|4445|4443.5|4444.5|4443.5|4445|4443.5|4444.5|4443|0
1636539390000|2021-11-10 10:16:30||4443||4443||4443||4443|0
1636539400000|2021-11-10 10:16:40|4444|4442.5|4444.5|4443|4444.5|4443|4444|4442.5|0
1636539410000|2021-11-10 10:16:50|4445|4443.5|4445.5|4444|4446.5|4445|4444.5|4443|219
1636539420000|2021-11-10 10:17:00|4446|4443|4446.5|4444.5|4447|4445|4444.5|4443|437
1636539430000|2021-11-10 10:17:10|4447|4445|4446|4444|4447|4445|4446|4444|261
1636539440000|2021-11-10 10:17:20|4446.5|4444.5|4446|4444|4446.5|4444.5|4445.5|4443.5|133
1636539450000|2021-11-10 10:17:30|4445.5|4443.5|4445.5|4443.5|4445.5|4444|4444.5|4443|29
1636539460000|2021-11-10 10:17:40|4445|4443|4443.5|4441.5|4445.5|4444|4443.5|4441.5|562
1636539470000|2021-11-10 10:17:50|4444|4442|4443|4441.5|4444|4442|4442.5|4441.5|125
1636539480000|2021-11-10 10:18:00|4443.5|4442|4443|4441.5|4443.5|4442|4442.5|4441.5|0
1636539490000|2021-11-10 10:18:10|4443.5|4442|4442.5|4440.5|4443.5|4442|4442.5|4440.5|3
1636539500000|2021-11-10 10:18:20|4442|4441|4442.5|4441|4443|4441.5|4442|4440.5|218
1636539510000|2021-11-10 10:18:30|4443|4440.5|4442.5|4441|4443|4441|4442|4440.5|0
1636539520000|2021-11-10 10:18:40|4442|4440.5|4442|4440.5|4442.5|4441|4441.5|4440|100
1636539530000|2021-11-10 10:18:50|4442.5|4440|4441.5|4440.5|4442.5|4441|4441.5|4440|0
1636539540000|2021-11-10 10:19:00|4442|4441|4442|4440.5|4442|4441|4441.5|4440.5|200
1636539570000|2021-11-10 10:19:30|4442.5|4441|4442.5|4441|4442.5|4441|4442.5|4441|0
1636539580000|2021-11-10 10:19:40|4442|4440.5|4443.5|4442|4443.5|4442|4442|4440.5|410
1636539590000|2021-11-10 10:19:50|4443|4441.5|4441.5|4440.5|4443.5|4442|4441|4440|75
1636539600000|2021-11-10 10:20:00|4442.5|4440|4441.5|4440|4443|4441|4441.5|4440|0
1636539610000|2021-11-10 10:20:10|4442|4440.5|4442|4440.5|4442|4440.5|4442|4440.5|0
1636539620000|2021-11-10 10:20:20|4441.5|4440|4440.5|4439.5|4442|4440.5|4440.5|4439.5|11
1636539630000|2021-11-10 10:20:30|4441|4440|4440.5|4439.5|4441|4440|4440.5|4439.5|0
1636539640000|2021-11-10 10:20:40|4441.5|4440|4441|4439.5|4442|4440|4440.5|4439|0
1636539650000|2021-11-10 10:20:50|4440.5|4439|4439.5|4438.5|4440.5|4439.5|4439|4438|515
1636539660000|2021-11-10 10:21:00|4439|4438|4439|4437.5|4439.5|4438|4438.5|4437.5|68
1636539670000|2021-11-10 10:21:10|4439.5|4438|4439.5|4438|4439.5|4438|4439.5|4438|0
1636539680000|2021-11-10 10:21:20|4439|4437.5|4439|4437.5|4439|4437.5|4439|4437.5|0
1636539690000|2021-11-10 10:21:30|4438.5|4438|4440|4438.5|4440|4438.5|4438.5|4437.5|116
1636539700000|2021-11-10 10:21:40|4440.5|4439|4441|4439.5|4441|4439.5|4440.5|4438.5|13
1636539710000|2021-11-10 10:21:50|4441.5|4440|4441.5|4440|4441.5|4440|4441|4439.5|0
1636539720000|2021-11-10 10:22:00|4440.5|4439.5|4440.5|4439.5|4441.5|4440|4440|4439|149
1636539730000|2021-11-10 10:22:10|4440|4439|4440|4439|4440|4439|4440|4439|0
1636539740000|2021-11-10 10:22:20|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|0
1636539750000|2021-11-10 10:22:30|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4439|514
1636539760000|2021-11-10 10:22:40|4439|4438.5|4439.5|4439|4439.5|4439|4439|4438|2160
1636539770000|2021-11-10 10:22:50|4439|4438.5|4438.5|4438|4439|4438.5|4438.5|4438|496
1636539780000|2021-11-10 10:23:00|4438|4437.5|4438.5|4437.5|4439.5|4438.5|4438|4437.5|1516
1636539790000|2021-11-10 10:23:10|4439|4438|4439.5|4438|4439.5|4438.5|4438.5|4438|211
1636539800000|2021-11-10 10:23:20|4439|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|415
1636539820000|2021-11-10 10:23:40||4439||4438.5||4439||4438.5|121
1636539850000|2021-11-10 10:24:10|4440|4439|4440.5|4439.5|4441|4440|4439.5|4439|1970
1636539860000|2021-11-10 10:24:20|||||||||122
1636539870000|2021-11-10 10:24:30|4440|4439|4439.5|4439|4440|4439|4439.5|4438.5|3023
1636539880000|2021-11-10 10:24:40|4439|4438.5|4440|4438.5|4440|4439|4439|4438.5|1606
1636539900000|2021-11-10 10:25:00|4439.5|4438|4439|4438|4439.5|4438|4439|4437.5|797
1636539910000|2021-11-10 10:25:10|||||||||10
1636539930000|2021-11-10 10:25:30|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|140
1636539940000|2021-11-10 10:25:40|4438.5|4437.5|4438|4437.5|4438.5|4437.5|4438|4437.5|132
1636539950000|2021-11-10 10:25:50|4438.5|4438|4439|4438|4439|4438|4438.5|4437.5|819
1636539960000|2021-11-10 10:26:00|4438.5||4438.5||4438.5||4438.5||0
1636539970000|2021-11-10 10:26:10|4439|4437.5|4438|4437.5|4439|4437.5|4438|4437.5|768
1636539980000|2021-11-10 10:26:20|||||||||33
1636539990000|2021-11-10 10:26:30|4437.5|4437|4438|4437|4438|4437.5|4437.5|4437|982
1636540000000|2021-11-10 10:26:40|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|838
1636540010000|2021-11-10 10:26:50|||||||||204
1636540030000|2021-11-10 10:27:10|4438|4437|4438.5|4437.5|4438.5|4437.5|4438|4437|680
1636540040000|2021-11-10 10:27:20|4439|4437|4439|4437.5|4439|4438.5|4438.5|4437|2023
1636540050000|2021-11-10 10:27:30|4438.5||4438.5||4438.5||4438.5||801
1636540060000|2021-11-10 10:27:40|||||||||203
1636540100000|2021-11-10 10:28:20|||||||||168
1636540110000|2021-11-10 10:28:30|4439|4438|4439|4438|4439|4438.5|4438.5|4437.5|1433
1636540120000|2021-11-10 10:28:40|4438.5||4438.5||4439||4438.5||75
1636540130000|2021-11-10 10:28:50|||||||||200
1636540140000|2021-11-10 10:29:00|||||||||40
1636540150000|2021-11-10 10:29:10|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|2383
1636540160000|2021-11-10 10:29:20|4439|4438|4439|4438|4439|4438|4438.5|4437.5|1266
1636540170000|2021-11-10 10:29:30|4438.5|4437.5|4437.5|4437|4438.5|4437.5|4437.5|4437|2424
1636540180000|2021-11-10 10:29:40|4438|4437.5|4438|4437|4438.5|4437.5|4438|4437|1969
1636540190000|2021-11-10 10:29:50|4437|4436.5|4437.5|4436.5|4437.5|4437|4437|4436.5|2080
1636540200000|2021-11-10 10:30:00|4437|4436|4436.5|4435.5|4437.5|4436|4436.5|4434.5|1732
1636540210000|2021-11-10 10:30:10|||||||||169
1636540220000|2021-11-10 10:30:20|||||||||217
1636540230000|2021-11-10 10:30:30|4436|4435|4434|4433|4436.5|4435|4433|4432.5|8120
1636540240000|2021-11-10 10:30:40|4434.5|4433.5|4435|4434|4435.5|4434.5|4434.5|4433.5|511
1636540250000|2021-11-10 10:30:50|||||||||134
1636540260000|2021-11-10 10:31:00|4434.5|4434.5|4436.5|4435.5|4436.5|4436|4434.5|4434|3056
1636540270000|2021-11-10 10:31:10|4436|4436|4435.5|4435|4436|4436|4435.5|4435|1600
1636540280000|2021-11-10 10:31:20|4436|4435.5|4436|4435|4436|4435.5|4436|4435|1209
1636540290000|2021-11-10 10:31:30|4435.5|4434.5|4433.5|4433|4435.5|4435|4433.5|4433|2555
1636540300000|2021-11-10 10:31:40|4434|4433.5|4435|4434|4435|4434.5|4433.5|4433|2631
1636540310000|2021-11-10 10:31:50|4434.5|4433.5|4435|4433.5|4435|4434|4434.5|4433.5|270
1636540320000|2021-11-10 10:32:00|4434.5||4434.5||4435||4434.5||547
1636540330000|2021-11-10 10:32:10|4434|4433|4434|4433|4434|4433.5|4433.5|4433|2808
1636540340000|2021-11-10 10:32:20|4433.5|4432.5|4432|4431|4433.5|4432.5|4432|4431|2576
1636540350000|2021-11-10 10:32:30|4431.5|4430.5|4430.5|4429.5|4431.5|4430.5|4430.5|4429.5|1753
1636540360000|2021-11-10 10:32:40|4430|4429|4428.5|4427.5|4430|4429|4428.5|4427|1570
1636540370000|2021-11-10 10:32:50|4428|4428|4428|4427|4428|4428|4427|4425.5|1308
1636540380000|2021-11-10 10:33:00|4428.5|4427.5|4430.5|4429|4431|4430|4428.5|4427.5|2387
1636540390000|2021-11-10 10:33:10|||||||||11
1636540410000|2021-11-10 10:33:30|4430||4430||4430||4430||0
1636540430000|2021-11-10 10:33:50|4430.5|4429.5|4431|4430|4431.5|4430.5|4430.5|4429|2265
1636540440000|2021-11-10 10:34:00|4430.5|4429.5|4430.5|4429.5|4431|4430|4430.5|4429|1409
1636540450000|2021-11-10 10:34:10|4430||4430||4430||4430||60
1636540460000|2021-11-10 10:34:20|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|501
1636540470000|2021-11-10 10:34:30|4429|4428.5|4428.5|4427.5|4429|4428.5|4428.5|4427.5|939
1636540480000|2021-11-10 10:34:40|4429|4428|4429|4428|4429.5|4428|4429|4428|486
1636540490000|2021-11-10 10:34:50|||||||||69
1636540500000|2021-11-10 10:35:00|4429.5|4428.5|4430|4429.5|4430|4429.5|4429|4428.5|610
1636540510000|2021-11-10 10:35:10|4429.5|4429|4429.5|4428.5|4429.5|4429|4429.5|4428.5|326
1636540520000|2021-11-10 10:35:20|4429|4428|4428.5|4427.5|4429.5|4428|4428|4427.5|774
1636540550000|2021-11-10 10:35:50|4428|4428|4431.5|4430|4431.5|4430|4428|4427.5|2644
1636540560000|2021-11-10 10:36:00|4431|4429.5|4430|4429|4431|4430|4430|4428.5|2924
1636540570000|2021-11-10 10:36:10|||||||||2
1636540580000|2021-11-10 10:36:20|4430.5|4429.5|4431|4429.5|4431|4430|4430|4429|730
1636540590000|2021-11-10 10:36:30||4430||4430||4430||4430|297
1636540600000|2021-11-10 10:36:40|4431.5|4430.5|4432|4431|4432|4431|4431|4430|1937
1636540610000|2021-11-10 10:36:50|4431|4430.5|4430|4429|4432|4431|4430|4429|2911
1636540620000|2021-11-10 10:37:00|4430.5|4429.5|4431|4429.5|4431|4430|4430.5|4429.5|465
1636540630000|2021-11-10 10:37:10|4430.5|4429|4430|4429|4430.5|4429.5|4430|4429|237
1636540640000|2021-11-10 10:37:20|4429|4428.5|4430|4428.5|4430|4428.5|4428.5|4428|2935
1636540670000|2021-11-10 10:37:50|4429.5||4429.5||4430||4429.5||587
1636540680000|2021-11-10 10:38:00|4429||4429.5||4429.5||4429||1124
1636540700000|2021-11-10 10:38:20|4429|4428|4428.5|4428|4429|4428|4428|4427.5|944
1636540710000|2021-11-10 10:38:30|||||||||851
1636540720000|2021-11-10 10:38:40|||||||||45
1636540730000|2021-11-10 10:38:50|4428|4427.5|4428|4427|4428|4427.5|4428|4427|1268
1636540740000|2021-11-10 10:39:00|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4426.5|4425.5|1058
1636540760000|2021-11-10 10:39:20|||||||||157
1636540770000|2021-11-10 10:39:30|4427||4427||4427||4427||86
1636540780000|2021-11-10 10:39:40|4426.5|4425.5|4424.5|4423.5|4427.5|4425.5|4424|4423|2937
1636540790000|2021-11-10 10:39:50|4425|4424|4425|4424|4425.5|4424.5|4425|4424|584
1636540800000|2021-11-10 10:40:00|4425.5|4424.5|4427|4425.5|4427|4425.5|4425.5|4424.5|142
1636540810000|2021-11-10 10:40:10|4426.5|4424.5|4425.5|4425|4426.5|4425|4425|4424|4254
1636540820000|2021-11-10 10:40:20|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|66
1636540830000|2021-11-10 10:40:30|4425|4424|4424.5|4423.5|4425.5|4424.5|4424|4423.5|2448
1636540840000|2021-11-10 10:40:40|4424|4423|4424|4423|4424|4423|4424|4423|832
1636540850000|2021-11-10 10:40:50|4423.5|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|411
1636540860000|2021-11-10 10:41:00|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|379
1636540870000|2021-11-10 10:41:10|4422.5|4422|4422.5|4421.5|4422.5|4422|4422.5|4421.5|790
1636540880000|2021-11-10 10:41:20|||||||||111
1636540890000|2021-11-10 10:41:30|4423|4422|4422.5|4422|4423|4422|4422.5|4422|373
1636540900000|2021-11-10 10:41:40|4423|4421.5|4423|4422|4423|4422.5|4423|4421.5|1416
1636540910000|2021-11-10 10:41:50|4422.5|4422.5|4423|4422|4423.5|4422.5|4422.5|4421.5|3900
1636540920000|2021-11-10 10:42:00|4422.5||4423||4423||4422.5||596
1636540930000|2021-11-10 10:42:10|4422.5|4421.5|4422.5|4421.5|4423|4422|4422|4421.5|371
1636540940000|2021-11-10 10:42:20|4423|4422|4423|4422|4423|4422|4423|4421.5|545
1636540950000|2021-11-10 10:42:30|4422.5|4422.5|4423|4422|4423|4422.5|4422.5|4421.5|2696
1636540970000|2021-11-10 10:42:50|4423.5|4422.5|4426|4425|4426.5|4425.5|4423.5|4422|4417
1636540980000|2021-11-10 10:43:00|4425.5|4424.5|4425.5|4424.5|4426.5|4425.5|4425|4424.5|2862
1636541000000|2021-11-10 10:43:20|4426|4425|4426.5|4425.5|4427.5|4426|4426|4425|585
1636541010000|2021-11-10 10:43:30|4426|4425|4426.5|4424.5|4426.5|4425|4425|4424.5|264
1636541020000|2021-11-10 10:43:40|4426|4424|4424.5|4423.5|4426|4424|4424|4423|3576
1636541030000|2021-11-10 10:43:50|4425.5|4424|4425.5|4424|4425.5|4424.5|4425.5|4423.5|1260
1636541040000|2021-11-10 10:44:00|4425|4423.5|4424|4423|4425|4423.5|4423.5|4423|1295
1636541050000|2021-11-10 10:44:10|4423.5||4423.5||4423.5||4423.5||0
1636541060000|2021-11-10 10:44:20|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|571
1636541070000|2021-11-10 10:44:30|4424|4423|4424|4423|4424|4423|4424|4423|329
1636541080000|2021-11-10 10:44:40|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4423.5|4422.5|658
1636541090000|2021-11-10 10:44:50|||||||||1616
1636541100000|2021-11-10 10:45:00|4423|4423|4424|4423|4424|4423.5|4423|4422.5|918
1636541110000|2021-11-10 10:45:10|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|88
1636541130000|2021-11-10 10:45:30|4424|4423|4424|4423|4424|4423|4423.5|4423|528
1636541140000|2021-11-10 10:45:40||4422.5||4422.5||4423||4422.5|21
1636541150000|2021-11-10 10:45:50||4423||4422.5||4423||4422.5|279
1636541160000|2021-11-10 10:46:00|4423.5|4422|4422.5|4421.5|4423.5|4422.5|4422|4421.5|2678
1636541170000|2021-11-10 10:46:10|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|489
1636541180000|2021-11-10 10:46:20|4421|4420|4421|4420|4421|4420|4421|4420|191
1636541190000|2021-11-10 10:46:30|4420.5|4419.5|4420|4419|4420.5|4419.5|4419|4418|2062
1636541200000|2021-11-10 10:46:40|4420.5|4419.5|4420.5|4419|4421|4420|4420.5|4419|709
1636541210000|2021-11-10 10:46:50||4419.5||4419.5||4419.5||4419.5|0
1636541220000|2021-11-10 10:47:00|4421|4420|4422|4420.5|4422|4421|4421|4419.5|1890
1636541230000|2021-11-10 10:47:10|4421.5|4421|4422|4421|4422|4421|4421.5|4421|171
1636541240000|2021-11-10 10:47:20|4421.5|4420.5|4421.5|4420.5|4422|4421|4421|4420.5|491
1636541260000|2021-11-10 10:47:40|4421|4420|4420.5|4419.5|4421|4420|4420|4419|491
1636541270000|2021-11-10 10:47:50|4421.5|4420|4421.5|4420|4421.5|4420.5|4421|4420|277
1636541280000|2021-11-10 10:48:00|4422|4420.5|4422.5|4421.5|4423.5|4423|4421.5|4420.5|835
1636541290000|2021-11-10 10:48:10|4422|4421|4422.5|4421|4422.5|4421.5|4421.5|4421|547
1636541310000|2021-11-10 10:48:30||4421.5||4421.5||4421.5||4421.5|23
1636541330000|2021-11-10 10:48:50|4423|4422|4423.5|4422|4423.5|4422.5|4423|4422|905
1636541340000|2021-11-10 10:49:00||4422.5||4422.5||4422.5||4422.5|89
1636541350000|2021-11-10 10:49:10|4424.5|4423|4424.5|4424|4424.5|4424|4424|4423|1136
1636541360000|2021-11-10 10:49:20|4425.5|4424.5|4426.5|4425|4427|4425.5|4425.5|4424|670
1636541370000|2021-11-10 10:49:30|4426|4424.5|4425.5|4424.5|4426|4424.5|4425.5|4424.5|307
1636541380000|2021-11-10 10:49:40|4425|4424|4425|4424|4425|4424|4425|4424|462
1636541390000|2021-11-10 10:49:50|4424.5||4425||4425||4424.5||0
1636541400000|2021-11-10 10:50:00|4425.5|4424.5|4425.5|4424|4426.5|4425|4425|4424|640
1636541410000|2021-11-10 10:50:10|4425|4423.5|4424.5|4423.5|4425|4423.5|4424.5|4423|930
1636541440000|2021-11-10 10:50:40|4424|4423|4423|4422|4424.5|4423|4423|4422|2026
1636541450000|2021-11-10 10:50:50|||||||||22
1636541460000|2021-11-10 10:51:00|4422.5|4421.5|4423.5|4422.5|4424.5|4422.5|4422|4421|1547
1636541470000|2021-11-10 10:51:10|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4422.5|608
1636541490000|2021-11-10 10:51:30|4424|4423|4424|4423|4424|4423|4424|4423|849
1636541510000|2021-11-10 10:51:50|||||||||17
1636541530000|2021-11-10 10:52:10|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423.5|4422|694
1636541540000|2021-11-10 10:52:20|4423|4422|4423|4422|4423|4422|4422.5|4421.5|1679
1636541550000|2021-11-10 10:52:30|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|227
1636541560000|2021-11-10 10:52:40|||||||||124
1636541580000|2021-11-10 10:53:00|4424|4423|4425.5|4424|4425.5|4424|4423.5|4422.5|969
1636541590000|2021-11-10 10:53:10|4425|4423.5|4424|4423.5|4425|4423.5|4424|4423.5|99
1636541600000|2021-11-10 10:53:20|4424.5||4424.5||4425||4424.5||146
1636541610000|2021-11-10 10:53:30|4425|4424|4424.5|4424|4425|4424|4424.5|4423.5|227
1636541620000|2021-11-10 10:53:40|4424|4423.5|4424|4422.5|4424|4423.5|4423.5|4422.5|1372
1636541630000|2021-11-10 10:53:50||4423||4423||4423||4423|399
1636541640000|2021-11-10 10:54:00|4424.5|4423.5|4426.5|4425.5|4426.5|4425.5|4424.5|4423|1208
1636541650000|2021-11-10 10:54:10|4426|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4425|1675
1636541660000|2021-11-10 10:54:20|4426|4425|4426|4425|4426.5|4425.5|4425.5|4425|461
1636541670000|2021-11-10 10:54:30|4426.5|4425.5|4426.5|4426|4426.5|4426|4426.5|4425.5|580
1636541680000|2021-11-10 10:54:40|||||||||632
1636541700000|2021-11-10 10:55:00|4426|4425.5|4425|4424|4426|4425.5|4425|4424|1323
1636541710000|2021-11-10 10:55:10|4424.5|4424.5|4426|4424.5|4426|4424.5|4424.5|4424.5|368
1636541720000|2021-11-10 10:55:20|4425.5|4424|4425.5|4424|4426|4424.5|4425.5|4424|424
1636541730000|2021-11-10 10:55:30|4425|4423.5|4424.5|4422.5|4425.5|4423.5|4423.5|4421.5|1188
1636541740000|2021-11-10 10:55:40|4424||4424.5||4424.5||4424||130
1636541750000|2021-11-10 10:55:50|4424|4423|4423.5|4422.5|4424|4423|4423.5|4422.5|72
1636541760000|2021-11-10 10:56:00|4424|4423|4423.5|4422.5|4424|4423.5|4423.5|4422.5|686
1636541780000|2021-11-10 10:56:20|4424|4423|4424|4423|4424|4423|4423.5|4423|725
1636541790000|2021-11-10 10:56:30|4423.5|4423.5|4425|4423.5|4425|4424|4423.5|4423.5|395
1636541800000|2021-11-10 10:56:40|4424.5|4424|4424|4423|4425|4424|4423.5|4423|590
1636541810000|2021-11-10 10:56:50|4425|4423.5|4425|4423.5|4425|4423.5|4425|4423|15
1636541840000|2021-11-10 10:57:20|4425.5|4424|4426.5|4426|4426.5|4426|4425.5|4424|765
1636541850000|2021-11-10 10:57:30|4427||4427||4427.5||4427||0
1636541860000|2021-11-10 10:57:40|4426.5||4426.5||4426.5||4426.5||0
1636541870000|2021-11-10 10:57:50|4427||4427||4427||4427||266
1636541880000|2021-11-10 10:58:00|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426|1108
1636541890000|2021-11-10 10:58:10|4427.5||4427.5||4427.5||4427.5||61
1636541900000|2021-11-10 10:58:20|4427|4426.5|4429|4427.5|4429.5|4427.5|4427|4426.5|682
1636541950000|2021-11-10 10:59:10|4429.5|4428|4432|4430.5|4432|4431|4429.5|4428|7704
1636541960000|2021-11-10 10:59:20|4431.5||4431.5||4431.5||4431||396
1636541970000|2021-11-10 10:59:30|4432|4431|4432|4431|4432|4431|4432|4431|111
1636541980000|2021-11-10 10:59:40|||||||||85
1636541990000|2021-11-10 10:59:50|4431.5|4431.5|4430.5|4429|4431.5|4431.5|4430|4429|3970
1636542000000|2021-11-10 11:00:00|4430|4429.5|4430.5|4429.5|4430.5|4430|4429.5|4429|4315
1636542010000|2021-11-10 11:00:10|||||||||8
1636542020000|2021-11-10 11:00:20|4430||4430.5||4430.5||4430||0
1636542030000|2021-11-10 11:00:30|4430|4429|4430|4429|4430.5|4429|4429.5|4429|853
1636542050000|2021-11-10 11:00:50|4429.5|4428.5|4428.5|4427.5|4430|4429|4428.5|4427.5|1143
1636542060000|2021-11-10 11:01:00|4429|4428|4430.5|4430|4430.5|4430|4429|4428|551
1636542070000|2021-11-10 11:01:10|||||||||77
1636542080000|2021-11-10 11:01:20|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|1362
1636542090000|2021-11-10 11:01:30|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|502
1636542100000|2021-11-10 11:01:40||4429.5||4429.5||4429.5||4429.5|70
1636542110000|2021-11-10 11:01:50||4429||4429||4429||4429|0
1636542130000|2021-11-10 11:02:10|4429.5|4428|4430|4428.5|4430|4428.5|4429|4428|1013
1636542140000|2021-11-10 11:02:20|4429.5|4428|4429.5|4428|4429.5|4428.5|4428.5|4428|263
1636542150000|2021-11-10 11:02:30|4429|4428.5|4429|4427.5|4429|4428.5|4428.5|4427.5|1567
1636542160000|2021-11-10 11:02:40||4428||4428||4428||4428|0
1636542170000|2021-11-10 11:02:50|4428.5||4428.5||4428.5||4428.5||0
1636542180000|2021-11-10 11:03:00|4429|4427.5|4430.5|4429.5|4431|4430|4429|4427.5|1755
1636542190000|2021-11-10 11:03:10|4430|4429|4429.5|4428.5|4430|4429|4429|4428.5|690
1636542200000|2021-11-10 11:03:20|4430.5|4429|4430.5|4428.5|4430.5|4429|4430|4428.5|253
1636542210000|2021-11-10 11:03:30||4429||4429||4429||4429|0
1636542220000|2021-11-10 11:03:40|4431|4429.5|4430.5|4429.5|4431.5|4431|4430.5|4429|3845
1636542230000|2021-11-10 11:03:50||4430||4429.5||4430||4429.5|391
1636542240000|2021-11-10 11:04:00|4431|4430|4432|4430.5|4432|4431|4430.5|4429.5|2328
1636542250000|2021-11-10 11:04:10|4431.5||4431.5||4431.5||4431.5||162
1636542260000|2021-11-10 11:04:20|4432|4431|4432.5|4431.5|4433.5|4432.5|4431.5|4431|3188
1636542270000|2021-11-10 11:04:30|4433|4432|4430.5|4430|4433|4432|4430.5|4430|4903
1636542280000|2021-11-10 11:04:40|4430|4429.5|4431|4429.5|4431|4430|4430|4429.5|5707
1636542290000|2021-11-10 11:04:50|4431.5|4430|4431.5|4430.5|4431.5|4430.5|4431.5|4430|656
1636542300000|2021-11-10 11:05:00|4431|4430|4431.5|4430.5|4431.5|4431|4431|4430|1489
1636542320000|2021-11-10 11:05:20|4431||4431.5||4431.5||4431||137
1636542340000|2021-11-10 11:05:40|4431||4431||4431.5||4431||0
1636542350000|2021-11-10 11:05:50|||||||||10
1636542360000|2021-11-10 11:06:00|||||||||18
1636542370000|2021-11-10 11:06:10|4431.5|4431|4431.5|4430.5|4431.5|4431|4431.5|4430.5|870
1636542390000|2021-11-10 11:06:30|||||||||136
1636542400000|2021-11-10 11:06:40|||||||||32
1636542420000|2021-11-10 11:07:00|4432|4431|4431.5|4431|4432.5|4431.5|4431.5|4430.5|2252
1636542430000|2021-11-10 11:07:10|4432||4432.5||4432.5||4432||153
1636542440000|2021-11-10 11:07:20|4432|4431.5|4432.5|4431.5|4432.5|4432|4432|4431.5|924
1636542450000|2021-11-10 11:07:30|4432|4431|4431.5|4430.5|4432|4431|4431|4430.5|2339
1636542460000|2021-11-10 11:07:40|||||||||66
1636542470000|2021-11-10 11:07:50|4432|4431|4432|4431|4432.5|4431.5|4431.5|4430.5|1771
1636542480000|2021-11-10 11:08:00|4432.5|4431.5|4430|4429.5|4432.5|4431.5|4430|4429.5|1960
1636542490000|2021-11-10 11:08:10|4430.5|4430|4431|4429.5|4431|4430|4430.5|4429.5|473
1636542500000|2021-11-10 11:08:20||4430||4429.5||4430||4429.5|302
1636542510000|2021-11-10 11:08:30|4430.5|4429|4430|4429|4430.5|4429|4430|4429|1161
1636542520000|2021-11-10 11:08:40|4429.5|4428.5|4428.5|4428|4429.5|4428.5|4428.5|4428|1012
1636542530000|2021-11-10 11:08:50|4428|4427.5|4428|4427|4428|4427.5|4428|4427|384
1636542540000|2021-11-10 11:09:00|4427.5|4427.5|4428|4427|4428|4427.5|4427.5|4427|587
1636542550000|2021-11-10 11:09:10|4428.5|4427.5|4429|4428|4429.5|4428|4428|4427.5|789
1636542590000|2021-11-10 11:09:50|4428.5|4427.5|4428.5|4427.5|4429|4428|4428.5|4427.5|539
1636542600000|2021-11-10 11:10:00|4429|4428|4429|4428|4429|4428|4429|4428|477
1636542640000|2021-11-10 11:10:40|4429.5|4428.5|4430.5|4429.5|4430.5|4429.5|4428.5|4428|3311
1636542650000|2021-11-10 11:10:50|||||||||847
1636542660000|2021-11-10 11:11:00|4431|4430|4431|4430|4431|4430|4430.5|4430|785
1636542670000|2021-11-10 11:11:10|||||||||650
1636542680000|2021-11-10 11:11:20|4432|4430.5|4432.5|4431.5|4432.5|4431.5|4432|4430.5|1107
1636542690000|2021-11-10 11:11:30|||||||||563
1636542710000|2021-11-10 11:11:50|4432|4432|4432.5|4431.5|4432.5|4432|4432|4431|1253
1636542730000|2021-11-10 11:12:10|4432|4431|4432|4431|4432|4431|4432|4431|0
1636542740000|2021-11-10 11:12:20|4431.5|4430.5|4431|4430|4431.5|4430.5|4431|4430|1525
1636542750000|2021-11-10 11:12:30||4430.5||4430||4430.5||4430|243
1636542760000|2021-11-10 11:12:40||4430.5||4430||4430.5||4430|666
1636542770000|2021-11-10 11:12:50|4430.5|4429.5|4430.5|4429.5|4431|4430|4430|4429.5|709
1636542780000|2021-11-10 11:13:00|||||||||59
1636542790000|2021-11-10 11:13:10|||||||||200
1636542800000|2021-11-10 11:13:20|4430|4429|4430|4429|4430|4429|4429.5|4429|298
1636542810000|2021-11-10 11:13:30|4429.5||4430||4430||4429.5||498
1636542820000|2021-11-10 11:13:40|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4430.5|4429|768
1636542850000|2021-11-10 11:14:10|4431|4430|4431|4429.5|4431|4430|4430.5|4429.5|1944
1636542860000|2021-11-10 11:14:20|4430.5|4429|4430|4429|4430.5|4429|4429.5|4429|1695
1636542870000|2021-11-10 11:14:30|4429.5|4428.5|4429|4428.5|4430|4429|4429|4428.5|960
1636542880000|2021-11-10 11:14:40|4429.5||4429.5||4429.5||4429.5||60
1636542890000|2021-11-10 11:14:50|4429|4428|4427|4426|4429|4428|4427|4426|2875
1636542900000|2021-11-10 11:15:00|||||||||89
1636542910000|2021-11-10 11:15:10|4426.5|4425.5|4425|4424.5|4426.5|4425.5|4425|4424.5|1220
1636542920000|2021-11-10 11:15:20|4424.5|4424|4425|4423.5|4425|4424|4420.5|4419.5|43903
1636542930000|2021-11-10 11:15:30|4424.5|4423|4424|4423|4425|4423|4424|4423|1235
1636542940000|2021-11-10 11:15:40|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|298
1636542950000|2021-11-10 11:15:50|4425|4424|4427|4425.5|4427.5|4425.5|4425|4423.5|3160
1636542960000|2021-11-10 11:16:00|4426.5|4424.5|4426|4425|4426.5|4425.5|4425|4424.5|1231
1636542970000|2021-11-10 11:16:10|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425|277
1636542980000|2021-11-10 11:16:20|4427|4426|4427|4426|4427|4426|4426.5|4426|990
1636542990000|2021-11-10 11:16:30|4427.5|4426.5|4428|4426.5|4428.5|4427|4427|4426.5|1026
1636543010000|2021-11-10 11:16:50||4427||4427||4427||4427|25
1636543020000|2021-11-10 11:17:00|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428|4427|711
1636543060000|2021-11-10 11:17:40|4428|4427|4426.5|4425.5|4428.5|4427|4426.5|4425.5|5803
1636543070000|2021-11-10 11:17:50|4426|4425|4425.5|4424.5|4426|4425|4425|4424.5|1013
1636543080000|2021-11-10 11:18:00|4425|4424|4423|4422|4425|4424|4422.5|4421.5|1987
1636543090000|2021-11-10 11:18:10|4423.5|4421.5|4423|4421.5|4423.5|4422|4421.5|4420.5|4826
1636543100000|2021-11-10 11:18:20|4422.5|4421|4422|4421|4422.5|4421|4422|4421|490
1636543110000|2021-11-10 11:18:30|4421.5|4420.5|4422.5|4421|4422.5|4421|4421.5|4420.5|228
1636543120000|2021-11-10 11:18:40|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421.5|160
1636543130000|2021-11-10 11:18:50|4423|4422|4424|4422.5|4424|4423.5|4423|4421.5|2073
1636543140000|2021-11-10 11:19:00|4423.5|4423|4422.5|4421.5|4424.5|4423.5|4422.5|4421.5|1690
1636543160000|2021-11-10 11:19:20|||||||||615
1636543170000|2021-11-10 11:19:30|4422|4421|4421.5|4421|4422|4421|4421.5|4421|212
1636543180000|2021-11-10 11:19:40|4421|4420.5|4420.5|4419.5|4421.5|4420.5|4419.5|4417.5|3640
1636543190000|2021-11-10 11:19:50|4421|4420|4420.5|4420|4421.5|4420.5|4420.5|4419.5|1389
1636543200000|2021-11-10 11:20:00|4421.5|4419.5|4421.5|4420|4421.5|4420|4420.5|4419.5|1481
1636543210000|2021-11-10 11:20:10|4421|4420.5|4421.5|4420|4421.5|4420.5|4420.5|4420|361
1636543220000|2021-11-10 11:20:20|4421|4419.5|4420.5|4419.5|4421.5|4419.5|4420.5|4419.5|477
1636543230000|2021-11-10 11:20:30|4420|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|369
1636543250000|2021-11-10 11:20:50|4421|4420|4422|4421|4422|4421.5|4420.5|4420|3193
1636543260000|2021-11-10 11:21:00|4422.5|4421.5|4422.5|4421.5|4423.5|4422|4422|4421.5|908
1636543270000|2021-11-10 11:21:10|||||||||155
1636543290000|2021-11-10 11:21:30|4423.5|4422|4424|4423|4424.5|4423.5|4422.5|4422|2183
1636543300000|2021-11-10 11:21:40|4423.5|4422.5|4424|4422.5|4424|4422.5|4423|4422|1652
1636543310000|2021-11-10 11:21:50|4423.5|4423|4424|4423|4424|4423.5|4423.5|4422.5|547
1636543320000|2021-11-10 11:22:00|4423.5|4422.5|4423.5|4422|4423.5|4422.5|4423.5|4422|1226
1636543340000|2021-11-10 11:22:20|4423|4422.5|4423.5|4422|4423.5|4422.5|4422.5|4422|839
1636543350000|2021-11-10 11:22:30|4423|4422.5|4423|4422|4423|4422.5|4423|4422|42
1636543370000|2021-11-10 11:22:50|4422.5|4421.5|4423|4422|4423|4422|4422.5|4421.5|1333
1636543380000|2021-11-10 11:23:00|4422.5||4423||4423||4422.5||118
1636543390000|2021-11-10 11:23:10|||||||||83
1636543410000|2021-11-10 11:23:30|||||||||162
1636543420000|2021-11-10 11:23:40|4422.5|4421.5|4422|4421.5|4423|4421.5|4422|4421.5|912
1636543430000|2021-11-10 11:23:50|4422.5||4422.5||4423||4422||826
1636543440000|2021-11-10 11:24:00|4423|4422|4425|4423|4425|4423|4423|4422|1756
1636543450000|2021-11-10 11:24:10||4423.5||4424||4424||4423.5|746
1636543460000|2021-11-10 11:24:20|4424.5|4423.5|4423.5|4422.5|4424.5|4423.5|4423|4421.5|1498
1636543480000|2021-11-10 11:24:40|4423||4423||4423||4423||22
1636543490000|2021-11-10 11:24:50|4423.5|4423|4424.5|4423|4425|4424|4423.5|4423|1511
1636543500000|2021-11-10 11:25:00|4425|4423.5|4424|4423|4425|4423.5|4424|4423|429
1636543510000|2021-11-10 11:25:10||4423.5||4423.5||4423.5||4423.5|0
1636543520000|2021-11-10 11:25:20|4423.5|4423|4425|4424|4425.5|4425|4423.5|4422.5|2663
1636543530000|2021-11-10 11:25:30|||||||||60
1636543540000|2021-11-10 11:25:40|4424.5|4423.5|4424|4423|4424.5|4424|4423.5|4423|880
1636543560000|2021-11-10 11:26:00|4423.5|4422.5|4422.5|4421.5|4423.5|4423|4422.5|4421.5|1667
1636543570000|2021-11-10 11:26:10|4422|4421|4421.5|4421|4422.5|4421|4421.5|4421|789
1636543580000|2021-11-10 11:26:20|4422|4421.5|4422.5|4422|4423.5|4423|4422|4421|1657
1636543590000|2021-11-10 11:26:30|4422|4421.5|4422|4421|4422|4421.5|4422|4421|1994
1636543600000|2021-11-10 11:26:40|||||||||100
1636543610000|2021-11-10 11:26:50|4421.5||4421.5||4421.5||4421.5||0
1636543620000|2021-11-10 11:27:00|4422|4421.5|4423.5|4422.5|4423.5|4422.5|4421.5|4421|3329
1636543630000|2021-11-10 11:27:10|4423|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|304
1636543660000|2021-11-10 11:27:40|4423||4423||4423||4423||147
1636543670000|2021-11-10 11:27:50|4423.5|4422|4422|4421.5|4423.5|4422|4422|4421.5|1316
1636543680000|2021-11-10 11:28:00|4423|4422|4423|4422.5|4423.5|4422.5|4422|4421.5|1201
1636543690000|2021-11-10 11:28:10|4423.5||4423||4423.5||4423||111
1636543700000|2021-11-10 11:28:20|||||||||282
1636543710000|2021-11-10 11:28:30|||||||||410
1636543720000|2021-11-10 11:28:40|||||||||134
1636543730000|2021-11-10 11:28:50|4423.5|4423|4424|4423|4424|4423|4423.5|4423|1014
1636543750000|2021-11-10 11:29:10|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|243
1636543770000|2021-11-10 11:29:30|4423||4423||4423||4423||45
1636543780000|2021-11-10 11:29:40|4423.5||4423.5||4423.5||4423.5||540
1636543810000|2021-11-10 11:30:10|4424|4423|4425|4423.5|4425|4423.5|4424|4422.5|460
1636543840000|2021-11-10 11:30:40|4425.5|4424|4427.5|4426.5|4427.5|4426.5|4425|4424|1948
1636543850000|2021-11-10 11:30:50|4428|4427|4429|4427.5|4429|4427.5|4428|4427|343
1636543860000|2021-11-10 11:31:00|4428.5|4427|4428.5|4427|4428.5|4427|4428|4427|285
1636543870000|2021-11-10 11:31:10|4429.5|4427.5|4429.5|4428.5|4429.5|4429|4429.5|4427.5|240
1636543880000|2021-11-10 11:31:20|||||||||206
1636543890000|2021-11-10 11:31:30|4430|4429|4430.5|4429.5|4430.5|4429.5|4430|4429|845
1636543900000|2021-11-10 11:31:40|4431|4429|4429|4427.5|4431|4429|4428.5|4427.5|1550
1636543910000|2021-11-10 11:31:50|4428.5||4429||4429||4428||158
1636543930000|2021-11-10 11:32:10|4428.5|4427|4427.5|4427|4428.5|4427.5|4427.5|4426.5|1004
1636543940000|2021-11-10 11:32:20|4428|4427.5|4429|4427.5|4429|4427.5|4428|4427|86
1636543960000|2021-11-10 11:32:40|4428.5|4427|4428|4427|4428.5|4427|4428|4427|179
1636543970000|2021-11-10 11:32:50|4427.5|4426.5|4426.5|4425.5|4428|4426.5|4426|4425.5|1739
1636543980000|2021-11-10 11:33:00|||||||||45
1636543990000|2021-11-10 11:33:10|4426|4425|4426|4425|4426.5|4425.5|4425.5|4425|604
1636544000000|2021-11-10 11:33:20|||||||||65
1636544010000|2021-11-10 11:33:30|4426.5|4425.5|4429.5|4428.5|4429.5|4428.5|4426|4425.5|2396
1636544020000|2021-11-10 11:33:40|4430|4429|4430|4428.5|4430.5|4429|4430|4428.5|181
1636544030000|2021-11-10 11:33:50|4429.5||4429.5||4430||4429.5||0
1636544040000|2021-11-10 11:34:00|4429|4428|4429|4428|4429|4428|4428|4427.5|333
1636544050000|2021-11-10 11:34:10|4428.5||4428.5||4428.5||4428.5||0
1636544060000|2021-11-10 11:34:20|4428|4427.5|4428|4427|4428|4427.5|4428|4427|876
1636544070000|2021-11-10 11:34:30|4428.5|4427.5|4429.5|4428.5|4429.5|4429|4428|4427|8413
1636544080000|2021-11-10 11:34:40||4429||4429||4429||4428.5|0
1636544090000|2021-11-10 11:34:50|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|848
1636544100000|2021-11-10 11:35:00|4428.5|4428|4428.5|4427.5|4429|4428|4428|4427|1137
1636544110000|2021-11-10 11:35:10|4428||4428||4428||4428||78
1636544130000|2021-11-10 11:35:30|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|5
1636544140000|2021-11-10 11:35:40|||||||||112
1636544150000|2021-11-10 11:35:50|||||||||112
1636544180000|2021-11-10 11:36:20|4428|4427.5|4429|4428.5|4429.5|4428.5|4428|4427.5|1956
1636544190000|2021-11-10 11:36:30|4429.5|4429|4429|4428|4429.5|4429|4428.5|4428|780
1636544200000|2021-11-10 11:36:40|4429.5||4428.5||4429.5||4428.5||136
1636544210000|2021-11-10 11:36:50|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|1002
1636544240000|2021-11-10 11:37:20|||||||||380
1636544250000|2021-11-10 11:37:30|4429|4428|4429|4428.5|4429.5|4429|4429|4428|1187
1636544260000|2021-11-10 11:37:40|4429.5||4429.5||4429.5||4429.5||0
1636544290000|2021-11-10 11:38:10|||||||||452
1636544300000|2021-11-10 11:38:20|4429|4428|4428|4427.5|4429|4428.5|4428|4427.5|1779
1636544310000|2021-11-10 11:38:30|4427.5|4427|4427.5|4426.5|4427.5|4427|4427.5|4426.5|1531
1636544330000|2021-11-10 11:38:50|4427|4427|4427|4426.5|4427.5|4427|4427|4426.5|349
1636544340000|2021-11-10 11:39:00|4426.5|4425.5|4424.5|4424|4426.5|4426|4424.5|4424|2184
1636544350000|2021-11-10 11:39:10|4424|4423|4422.5|4422|4424|4423|4422.5|4422|555
1636544360000|2021-11-10 11:39:20|4423|4422.5|4423.5|4422.5|4423.5|4422.5|4423|4422.5|936
1636544370000|2021-11-10 11:39:30|||||||||65
1636544380000|2021-11-10 11:39:40|4423|4422|4423|4422|4423.5|4422.5|4422.5|4422|572
1636544390000|2021-11-10 11:39:50|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|193
1636544400000|2021-11-10 11:40:00|4424|4423|4424|4423|4424.5|4423.5|4423.5|4423|2036
1636544430000|2021-11-10 11:40:30|||||||||12
1636544440000|2021-11-10 11:40:40|||||||||12
1636544450000|2021-11-10 11:40:50|4423.5|4423.5|4427.5|4426.5|4427.5|4426.5|4423.5|4423|1435
1636544460000|2021-11-10 11:41:00|4428|4427|4432.5|4431.5|4433|4431.5|4428|4427|14132
1636544470000|2021-11-10 11:41:10|4432|4431|4431|4430|4432|4431|4430.5|4430|3036
1636544480000|2021-11-10 11:41:20|||||||||26
1636544490000|2021-11-10 11:41:30|4430.5|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|1428
1636544500000|2021-11-10 11:41:40|4430|4429|4429.5|4429|4430|4429|4429.5|4429|115
1636544510000|2021-11-10 11:41:50|4429|4428.5|4428.5|4427.5|4429|4428.5|4428|4427.5|795
1636544520000|2021-11-10 11:42:00|4429|4428|4429.5|4428.5|4430|4429|4429|4427.5|1790
1636544530000|2021-11-10 11:42:10|4430|4428|4429|4428|4430|4428|4429|4428|638
1636544540000|2021-11-10 11:42:20|4428.5|4428.5|4430.5|4428.5|4430.5|4429.5|4428.5|4428.5|1698
1636544550000|2021-11-10 11:42:30|4430|4429|4430|4429|4430|4429.5|4430|4429|0
1636544560000|2021-11-10 11:42:40|4429.5|4428.5|4429.5|4428.5|4430|4429|4429.5|4428.5|1006
1636544570000|2021-11-10 11:42:50|4429|4428|4428|4427.5|4429|4428|4428|4427.5|944
1636544580000|2021-11-10 11:43:00|4428.5||4428.5||4428.5||4428||264
1636544590000|2021-11-10 11:43:10|4429|4428|4427|4426|4429.5|4428|4427|4426|4489
1636544610000|2021-11-10 11:43:30|4426.5|4425.5|4425.5|4424.5|4427|4425.5|4425.5|4424.5|784
1636544620000|2021-11-10 11:43:40||4424||4424||4424||4424|167
1636544630000|2021-11-10 11:43:50|4424.5|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|52
1636544640000|2021-11-10 11:44:00|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|292
1636544650000|2021-11-10 11:44:10||4422.5||4422.5||4422.5||4422.5|66
1636544660000|2021-11-10 11:44:20|||||||||155
1636544680000|2021-11-10 11:44:40|4424|4423|4424|4423|4424.5|4424|4424|4423|1384
1636544700000|2021-11-10 11:45:00|||||||||44
1636544720000|2021-11-10 11:45:20|||||||||222
1636544730000|2021-11-10 11:45:30|4424.5|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|1506
1636544740000|2021-11-10 11:45:40||4423||4423||4423||4423|350
1636544750000|2021-11-10 11:45:50|4423.5|4422.5|4422.5|4422|4424|4422.5|4422.5|4422|400
1636544760000|2021-11-10 11:46:00|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|1344
1636544790000|2021-11-10 11:46:30|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|455
1636544800000|2021-11-10 11:46:40|||||||||142
1636544810000|2021-11-10 11:46:50|4421|4421|4420.5|4420|4421.5|4421|4420.5|4420|1391
1636544820000|2021-11-10 11:47:00|4420|4419.5|4420|4419|4420.5|4419.5|4419.5|4419|9152
1636544830000|2021-11-10 11:47:10|4419.5||4419.5||4420||4419.5||0
1636544840000|2021-11-10 11:47:20|4420|4418.5|4422|4421|4422.5|4421.5|4420|4418.5|3408
1636544850000|2021-11-10 11:47:30|4421.5|4420|4421.5|4420|4421.5|4420|4421.5|4420|1338
1636544880000|2021-11-10 11:48:00|4422|4420.5|4423|4422|4423|4422.5|4422|4420|2873
1636544890000|2021-11-10 11:48:10|4424|4422.5|4423.5|4422.5|4424|4423|4423.5|4422.5|36
1636544920000|2021-11-10 11:48:40|4423||4423||4423||4423||0
1636544930000|2021-11-10 11:48:50|4423.5|4423|4424|4423|4425|4424|4423.5|4423|2954
1636544940000|2021-11-10 11:49:00|4423.5|4422.5|4424|4422.5|4424|4422.5|4423.5|4422.5|20
1636544950000|2021-11-10 11:49:10|4423.5|4422|4423|4422|4424|4422|4422|4421.5|1618
1636544960000|2021-11-10 11:49:20|4423.5||4423.5||4423.5||4423.5||0
1636544970000|2021-11-10 11:49:30|4423|4422.5|4424|4423|4424|4423|4423|4422.5|576
1636544980000|2021-11-10 11:49:40|||||||||67
1636545020000|2021-11-10 11:50:20|4423.5|4422.5|4423|4422|4423.5|4422.5|4423|4422|673
1636545030000|2021-11-10 11:50:30|||||||||114
1636545050000|2021-11-10 11:50:50|4423.5|4422.5|4424.5|4423.5|4424.5|4423.5|4423|4422.5|1666
1636545060000|2021-11-10 11:51:00|4424|4423|4424|4423|4424|4423|4423.5|4423|218
1636545070000|2021-11-10 11:51:10|4423.5|4422.5|4424.5|4423|4424.5|4423|4423|4422.5|1245
1636545080000|2021-11-10 11:51:20|4424||4424||4424||4424||1
1636545090000|2021-11-10 11:51:30|4424.5||4424.5||4424.5||4424.5||175
1636545110000|2021-11-10 11:51:50|4424|4422.5|4423.5|4422.5|4424.5|4422.5|4423|4422.5|2576
1636545120000|2021-11-10 11:52:00|4423|4422|4422.5|4421.5|4423|4422|4422|4421.5|1118
1636545140000|2021-11-10 11:52:20|4423|4422|4422.5|4421.5|4423|4422.5|4422.5|4421.5|1787
1636545160000|2021-11-10 11:52:40|4423|4422|4423|4422|4423|4422|4423|4422|2244
1636545170000|2021-11-10 11:52:50|4422.5|4421.5|4423|4421.5|4423|4422.5|4422.5|4421.5|5927
1636545180000|2021-11-10 11:53:00||4422||4421.5||4422||4421.5|1828
1636545190000|2021-11-10 11:53:10|4422.5|4422|4422.5|4421.5|4423|4422|4422.5|4421.5|1373
1636545210000|2021-11-10 11:53:30|4422|4421|4420.5|4419|4422|4421.5|4420|4419|3457
1636545220000|2021-11-10 11:53:40|4421|4420|4423|4422.5|4423|4422.5|4421|4420|2852
1636545230000|2021-11-10 11:53:50|4423.5|4422|4423|4422|4423.5|4422|4422.5|4422|200
1636545240000|2021-11-10 11:54:00|4422|4421.5|4422|4421|4422|4421.5|4422|4421|608
1636545250000|2021-11-10 11:54:10|||||||||377
1636545260000|2021-11-10 11:54:20|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|490
1636545280000|2021-11-10 11:54:40|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|1018
1636545290000|2021-11-10 11:54:50|4420|4419.5|4420|4419|4420|4419.5|4420|4419|653
1636545300000|2021-11-10 11:55:00|4420.5|4419.5|4423|4422|4423|4422|4420|4419.5|3132
1636545310000|2021-11-10 11:55:10|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|76
1636545320000|2021-11-10 11:55:20|4422|4421|4421.5|4420.5|4422.5|4421|4421.5|4420.5|372
1636545340000|2021-11-10 11:55:40|4421||4421||4421||4421||2
1636545350000|2021-11-10 11:55:50|4421.5|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|1766
1636545360000|2021-11-10 11:56:00|4421|4421|4422.5|4422|4422.5|4422|4421|4421|4169
1636545380000|2021-11-10 11:56:20|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|1267
1636545390000|2021-11-10 11:56:30|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422|197
1636545400000|2021-11-10 11:56:40||4422||4422||4422||4422|157
1636545410000|2021-11-10 11:56:50|4423.5|4422.5|4424|4423.5|4424|4423.5|4423.5|4422.5|618
1636545420000|2021-11-10 11:57:00|4424.5||4424.5||4424.5||4424.5||10
1636545430000|2021-11-10 11:57:10|4424||4424||4424||4424||750
1636545440000|2021-11-10 11:57:20|4424.5|4424|4426|4425|4426|4425.5|4424.5|4424|1244
1636545450000|2021-11-10 11:57:30|4425.5|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|916
1636545460000|2021-11-10 11:57:40|4426|4425.5|4425.5|4424.5|4427|4425.5|4425.5|4424.5|1446
1636545470000|2021-11-10 11:57:50|4425|4425|4425|4424.5|4425|4425|4425|4424.5|354
1636545480000|2021-11-10 11:58:00|4424.5|4424|4424.5|4424|4425|4424|4424.5|4424|669
1636545490000|2021-11-10 11:58:10|4425|4424.5|4425|4424|4425|4424.5|4425|4424|273
1636545500000|2021-11-10 11:58:20|4425.5|4424.5|4426|4425|4426|4425.5|4425.5|4424.5|494
1636545510000|2021-11-10 11:58:30||4425.5||4425.5||4425.5||4425.5|67
1636545520000|2021-11-10 11:58:40|4425.5|4424.5|4426|4425|4426|4425|4425.5|4424.5|1233
1636545530000|2021-11-10 11:58:50|4426.5|4425.5|4426.5|4426|4426.5|4426|4426.5|4425|540
1636545540000|2021-11-10 11:59:00|4427|4426.5|4426.5|4426|4428|4427|4426.5|4426|1523
1636545550000|2021-11-10 11:59:10|4426|4425.5|4426|4425|4426|4425.5|4426|4425|1434
1636545560000|2021-11-10 11:59:20|4425.5|4424.5|4425.5|4424.5|4426|4424.5|4424|4423.5|2466
1636545570000|2021-11-10 11:59:30||4425||4425||4425||4424.5|288
1636545580000|2021-11-10 11:59:40|4425|4424.5|4424|4423.5|4425|4424.5|4424|4423.5|883
1636545590000|2021-11-10 11:59:50|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|1679
1636545600000|2021-11-10 12:00:00|4424.5|4423.5|4425|4424|4425|4424.5|4424.5|4423|387
1636545610000|2021-11-10 12:00:10|4424.5|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|525
1636545640000|2021-11-10 12:00:40||4424||4424||4424||4423.5|0
1636545650000|2021-11-10 12:00:50|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4424.5|4424.5|2234
1636545660000|2021-11-10 12:01:00|4425|4424|4425|4424|4425.5|4425|4424.5|4424|9079
1636545680000|2021-11-10 12:01:20||4424.5||4424.5||4424.5||4424.5|292
1636545690000|2021-11-10 12:01:30|4425.5|4425|4426.5|4425.5|4426.5|4426|4425.5|4425|2921
1636545700000|2021-11-10 12:01:40|4426|4425|4426|4425|4426|4425.5|4426|4425|1183
1636545720000|2021-11-10 12:02:00|||||||||61
1636545730000|2021-11-10 12:02:10|4425.5|4424.5|4424.5|4424|4425.5|4424.5|4424.5|4424|1524
1636545740000|2021-11-10 12:02:20|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424|1258
1636545750000|2021-11-10 12:02:30|4425||4425.5||4425.5||4425||22
1636545760000|2021-11-10 12:02:40|4425|4424|4425|4424|4425|4424|4425|4424|341
1636545770000|2021-11-10 12:02:50|||||||||50
1636545780000|2021-11-10 12:03:00|4424.5||4424.5||4424.5||4424.5||117
1636545790000|2021-11-10 12:03:10|4425|4424.5|4426|4425|4426|4425|4424.5|4424|2839
1636545800000|2021-11-10 12:03:20|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425.5|38
1636545810000|2021-11-10 12:03:30|||||||||16
1636545850000|2021-11-10 12:04:10|4426|4426|4428.5|4427.5|4428.5|4428|4426|4425.5|3745
1636545870000|2021-11-10 12:04:30|4428||4428.5||4428.5||4428||232
1636545900000|2021-11-10 12:05:00|||||||||66
1636545910000|2021-11-10 12:05:10|4429|4428|4431.5|4430.5|4431.5|4430.5|4428.5|4428|2139
1636545920000|2021-11-10 12:05:20|4431|4431|4431|4430|4431|4431|4430.5|4430|2183
1636545950000|2021-11-10 12:05:50|4430.5|4429.5|4430|4429|4431|4430|4429.5|4428.5|4276
1636545960000|2021-11-10 12:06:00|4430.5|4429.5|4432.5|4431.5|4432.5|4431.5|4430.5|4429.5|1645
1636545970000|2021-11-10 12:06:10|4432|4431|4432|4431|4432|4431|4432|4431|0
1636545990000|2021-11-10 12:06:30|4432.5|4431.5|4430.5|4429|4432.5|4432|4430|4429|2205
1636546000000|2021-11-10 12:06:40|4431||4430.5||4431||4430.5||0
1636546010000|2021-11-10 12:06:50|4431|4429.5|4430.5|4430|4431|4430|4430.5|4429.5|123
1636546020000|2021-11-10 12:07:00|4431||4431||4431||4431||0
1636546040000|2021-11-10 12:07:20|4431.5|4430.5|4434.5|4433.5|4435.5|4433.5|4431.5|4430.5|3288
1636546050000|2021-11-10 12:07:30|4435|4434|4435|4434|4436|4435|4434.5|4434|1377
1636546060000|2021-11-10 12:07:40|4435.5||4435.5||4435.5||4435.5||0
1636546070000|2021-11-10 12:07:50|4435||4435||4435||4434.5||125
1636546080000|2021-11-10 12:08:00|4434.5|4433.5|4434.5|4433.5|4435|4433.5|4434.5|4433.5|923
1636546100000|2021-11-10 12:08:20|4434|4434|4434|4433|4434|4434|4434|4433|744
1636546110000|2021-11-10 12:08:30|4433.5|4432.5|4433|4432|4434|4432.5|4433|4432|844
1636546120000|2021-11-10 12:08:40|4432.5||4432.5||4432.5||4432.5||294
1636546130000|2021-11-10 12:08:50|4433|4432.5|4432|4431|4433|4432.5|4432|4431|3828
1636546140000|2021-11-10 12:09:00|4431.5|4431.5|4431.5|4430.5|4433|4432|4431|4430.5|5374
1636546150000|2021-11-10 12:09:10|4431|4430|4430.5|4430|4431.5|4430|4430.5|4430|391
1636546160000|2021-11-10 12:09:20|||||||||38
1636546170000|2021-11-10 12:09:30|4431|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|772
1636546190000|2021-11-10 12:09:50|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|3259
1636546200000|2021-11-10 12:10:00|4432|4431|4431.5|4431|4432|4431.5|4431.5|4431|1583
1636546210000|2021-11-10 12:10:10|4432|4431.5|4432.5|4431.5|4433|4431.5|4432|4431.5|1341
1636546220000|2021-11-10 12:10:20|4432|4431|4431|4430.5|4432.5|4431|4431|4430.5|2056
1636546230000|2021-11-10 12:10:30|4431.5|4430|4431.5|4431|4431.5|4431|4431.5|4430|2238
1636546240000|2021-11-10 12:10:40|||||||||11
1636546250000|2021-11-10 12:10:50|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4429.5|1092
1636546260000|2021-11-10 12:11:00|4431|4429.5|4430.5|4429.5|4431|4429.5|4430|4429.5|149
1636546270000|2021-11-10 12:11:10|4431|4430|4431|4430|4431|4430|4431|4429.5|632
1636546280000|2021-11-10 12:11:20|||||||||28
1636546290000|2021-11-10 12:11:30|4430.5||4430.5||4430.5||4430.5||0
1636546340000|2021-11-10 12:12:20|4431|4430.5|4432|4431.5|4432.5|4431.5|4431|4430.5|4244
1636546350000|2021-11-10 12:12:30|4431.5|4431|4430.5|4430|4431.5|4431|4430.5|4430|2146
1636546360000|2021-11-10 12:12:40||4429.5||4429.5||4429.5||4429.5|2
1636546370000|2021-11-10 12:12:50|4430||4430||4430.5||4430||215
1636546380000|2021-11-10 12:13:00|4429.5|4429|4430|4429|4430|4429.5|4429.5|4429|298
1636546390000|2021-11-10 12:13:10|4429.5|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|981
1636546410000|2021-11-10 12:13:30|4430|4429.5|4430|4429|4430|4429.5|4430|4429|1280
1636546420000|2021-11-10 12:13:40|4429.5|4428.5|4429.5|4429|4430|4429|4429.5|4428.5|773
1636546430000|2021-11-10 12:13:50|4430||4430||4430||4430||27
1636546450000|2021-11-10 12:14:10|||||||||13
1636546460000|2021-11-10 12:14:20|||||||||13
1636546470000|2021-11-10 12:14:30|4429.5|4428.5|4430|4429|4430|4429.5|4429|4428.5|1354
1636546530000|2021-11-10 12:15:30|4429.5|4428.5|4428|4427|4430|4428.5|4426.5|4425.5|4910
1636546540000|2021-11-10 12:15:40|4428.5|4427.5|4429|4427.5|4429.5|4427.5|4428.5|4427.5|188
1636546550000|2021-11-10 12:15:50|4428.5||4428.5||4429||4428.5||0
1636546570000|2021-11-10 12:16:10|4428|4428|4429|4428|4430|4429|4428|4427.5|2656
1636546580000|2021-11-10 12:16:20|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|2156
1636546590000|2021-11-10 12:16:30|4429||4429||4429||4429||200
1636546600000|2021-11-10 12:16:40|||||||||10
1636546620000|2021-11-10 12:17:00|4428.5|4428|4429|4428|4429|4428|4428.5|4427.5|198
1636546630000|2021-11-10 12:17:10|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|2471
1636546640000|2021-11-10 12:17:20|4430|4429|4429.5|4428.5|4430|4429.5|4429.5|4428.5|1693
1636546650000|2021-11-10 12:17:30|4429|4428|4428.5|4427.5|4429.5|4428|4428.5|4427.5|1150
1636546670000|2021-11-10 12:17:50|4429|4428|4429|4428|4429.5|4428.5|4428.5|4428|949
1636546680000|2021-11-10 12:18:00|4428.5||4429||4429||4428.5||180
1636546700000|2021-11-10 12:18:20|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4429|4428.5|1226
1636546710000|2021-11-10 12:18:30|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|668
1636546720000|2021-11-10 12:18:40|||||||||215
1636546730000|2021-11-10 12:18:50|4428|4427|4428.5|4427.5|4428.5|4428|4428|4427|1540
1636546740000|2021-11-10 12:19:00|||||||||356
1636546750000|2021-11-10 12:19:10|||||||||203
1636546760000|2021-11-10 12:19:20|4428|4427|4427|4426|4428|4427|4427|4426|1976
1636546770000|2021-11-10 12:19:30|4426.5||4426.5||4427||4426.5||267
1636546780000|2021-11-10 12:19:40|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|170
1636546790000|2021-11-10 12:19:50|||||||||709
1636546800000|2021-11-10 12:20:00|4425.5|4424.5|4425.5|4425|4425.5|4425|4425.5|4424.5|769
1636546810000|2021-11-10 12:20:10|||||||||127
1636546820000|2021-11-10 12:20:20|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|106
1636546830000|2021-11-10 12:20:30|4426|4425|4426|4425|4426|4425.5|4425.5|4424.5|1348
1636546870000|2021-11-10 12:21:10|||||||||67
1636546890000|2021-11-10 12:21:30|4425.5|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|2675
1636546900000|2021-11-10 12:21:40|||||||||67
1636546910000|2021-11-10 12:21:50|4425|4424|4424.5|4424|4425|4424|4424.5|4424|190
1636546920000|2021-11-10 12:22:00|4424|4423.5|4424|4423|4424.5|4423.5|4424|4423|847
1636546930000|2021-11-10 12:22:10|4423.5|4423.5|4423.5|4422.5|4424|4423.5|4423.5|4422.5|985
1636546950000|2021-11-10 12:22:30|4423|4422|4423|4422|4423.5|4422|4423|4422|416
1636546970000|2021-11-10 12:22:50|4422.5|4421.5|4421|4420.5|4422.5|4421.5|4421|4420.5|1504
1636546980000|2021-11-10 12:23:00|4420.5|4420|4421.5|4420.5|4422|4421|4420.5|4420|2832
1636546990000|2021-11-10 12:23:10|4422|4421|4422|4421.5|4422.5|4422|4422|4420.5|991
1636547010000|2021-11-10 12:23:30|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|626
1636547020000|2021-11-10 12:23:40|4421.5|4420.5|4421.5|4420.5|4421.5|4421|4421.5|4420.5|434
1636547040000|2021-11-10 12:24:00|4421|4420|4421|4420|4421|4420|4421|4420|631
1636547050000|2021-11-10 12:24:10|4420.5|4419.5|4419.5|4418.5|4421|4419.5|4419.5|4418.5|1860
1636547060000|2021-11-10 12:24:20|4419||4419||4419.5||4419||115
1636547070000|2021-11-10 12:24:30|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4418|938
1636547090000|2021-11-10 12:24:50|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|1561
1636547100000|2021-11-10 12:25:00|4419.5||4419||4419.5||4419||138
1636547110000|2021-11-10 12:25:10|4419.5||4419||4419.5||4419||130
1636547120000|2021-11-10 12:25:20|4419.5||4419.5||4419.5||4419.5||148
1636547130000|2021-11-10 12:25:30|4419|4419|4419|4418|4419.5|4419|4419|4418|338
1636547150000|2021-11-10 12:25:50|4418.5||4418.5||4418.5||4418.5||2
1636547160000|2021-11-10 12:26:00|||||||||115
1636547170000|2021-11-10 12:26:10|4418|4417.5|4418|4417.5|4418.5|4417.5|4418|4417.5|305
1636547180000|2021-11-10 12:26:20|4417.5|4417|4418|4417|4418|4417|4417.5|4417|1105
1636547190000|2021-11-10 12:26:30|4417.5||4417.5||4417.5||4417.5||0
1636547200000|2021-11-10 12:26:40|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|397
1636547220000|2021-11-10 12:27:00|4417.5|4417|4418.5|4418|4418.5|4418|4417|4416.5|1665
1636547230000|2021-11-10 12:27:10|4418|4417.5|4418|4416.5|4418|4418|4418|4416.5|440
1636547240000|2021-11-10 12:27:20||4417||4417||4417||4416.5|450
1636547250000|2021-11-10 12:27:30|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|445
1636547260000|2021-11-10 12:27:40|4419|4418|4420.5|4419.5|4421|4419.5|4419|4418|1341
1636547270000|2021-11-10 12:27:50|4420|4419|4419.5|4418.5|4420|4419|4419.5|4418.5|333
1636547280000|2021-11-10 12:28:00|||||||||90
1636547290000|2021-11-10 12:28:10|4420|4419|4420|4419.5|4420.5|4419.5|4420|4418.5|1353
1636547300000|2021-11-10 12:28:20|4420.5|4420|4421.5|4421|4421.5|4421|4420.5|4420|374
1636547310000|2021-11-10 12:28:30|||||||||41
1636547320000|2021-11-10 12:28:40|||||||||123
1636547330000|2021-11-10 12:28:50|4421|4420.5|4421.5|4420|4421.5|4420.5|4421|4420|609
1636547350000|2021-11-10 12:29:10|||||||||2
1636547370000|2021-11-10 12:29:30|||||||||38
1636547380000|2021-11-10 12:29:40|||||||||28
1636547390000|2021-11-10 12:29:50|4422|4420.5|4422.5|4422|4423.5|4422|4422|4420.5|1232
1636547400000|2021-11-10 12:30:00|4422|4421.5|4422.5|4421.5|4423.5|4422|4422|4421.5|772
1636547410000|2021-11-10 12:30:10|4422|4420.5|4421.5|4421|4422|4421|4421.5|4420.5|336
1636547420000|2021-11-10 12:30:20|4422||4422.5||4422.5||4422||411
1636547450000|2021-11-10 12:30:50|4422||4422||4422||4422||0
1636547460000|2021-11-10 12:31:00|4421.5||4421.5||4421.5||4421.5||0
1636547470000|2021-11-10 12:31:10|4422||4422||4422||4422||826
1636547490000|2021-11-10 12:31:30|4421.5|4420.5|4422|4421|4422|4421|4421|4420.5|1378
1636547500000|2021-11-10 12:31:40|4421.5||4421.5||4421.5||4421.5||0
1636547510000|2021-11-10 12:31:50|4422||4422||4422||4422||225
1636547520000|2021-11-10 12:32:00|4422.5|4421.5|4423|4422|4423|4422|4422.5|4421.5|1232
1636547530000|2021-11-10 12:32:10|4423.5|4422.5|4422.5|4422|4424.5|4423|4422.5|4422|752
1636547540000|2021-11-10 12:32:20|4422|4421|4422|4421|4422|4421|4421.5|4421|582
1636547560000|2021-11-10 12:32:40|4421.5||4421.5||4421.5||4421.5||0
1636547570000|2021-11-10 12:32:50|4422|4420.5|4422|4421|4422|4421|4422|4420.5|1612
1636547580000|2021-11-10 12:33:00|4421.5|4420.5|4421.5|4420.5|4422|4420.5|4421.5|4420.5|539
1636547610000|2021-11-10 12:33:30|||||||||1124
1636547620000|2021-11-10 12:33:40|||||||||24
1636547640000|2021-11-10 12:34:00|||||||||100
1636547650000|2021-11-10 12:34:10|||||||||624
1636547660000|2021-11-10 12:34:20|4422|4421|4422|4421|4422|4421|4421.5|4421|1506
1636547670000|2021-11-10 12:34:30|4421.5||4421.5||4421.5||4421.5||214
1636547690000|2021-11-10 12:34:50|4422|4421.5|4422|4421|4422|4421.5|4422|4421|1151
1636547720000|2021-11-10 12:35:20|||||||||127
1636547730000|2021-11-10 12:35:30|4421|4420.5|4421|4420.5|4422|4421|4421|4420.5|541
1636547740000|2021-11-10 12:35:40|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4420|1323
1636547750000|2021-11-10 12:35:50|||||||||247
1636547760000|2021-11-10 12:36:00|4420|4419.5|4418|4417|4420.5|4420|4418|4417|1763
1636547770000|2021-11-10 12:36:10|4418.5|4417.5|4419|4418|4419.5|4419|4418.5|4417.5|757
1636547780000|2021-11-10 12:36:20|4418.5|4417|4418.5|4417|4418.5|4417|4418.5|4417|210
1636547790000|2021-11-10 12:36:30||4417.5||4417||4417.5||4417|210
1636547800000|2021-11-10 12:36:40|4418||4418||4418.5||4418||0
1636547810000|2021-11-10 12:36:50|||||||||292
1636547850000|2021-11-10 12:37:30|||||||||316
1636547860000|2021-11-10 12:37:40|||||||||263
1636547870000|2021-11-10 12:37:50|4417.5|4417.5|4418|4417.5|4418|4417.5|4417.5|4417|1001
1636547880000|2021-11-10 12:38:00|4418.5|4418|4417.5|4417|4418.5|4418|4417|4416.5|2294
1636547890000|2021-11-10 12:38:10|4417|4416.5|4416.5|4415.5|4417|4416.5|4416.5|4415.5|248
1636547900000|2021-11-10 12:38:20||4416||4415.5||4416||4415.5|224
1636547910000|2021-11-10 12:38:30|4416|4416|4415.5|4415|4416.5|4416|4415.5|4414.5|1500
1636547920000|2021-11-10 12:38:40|4415|4413.5|4415|4414.5|4415|4414.5|4414.5|4413.5|842
1636547930000|2021-11-10 12:38:50|4415.5||4415.5||4415.5||4415.5||999
1636547940000|2021-11-10 12:39:00|||||||||207
1636547960000|2021-11-10 12:39:20|||||||||60
1636547970000|2021-11-10 12:39:30|4416|4415|4417|4416|4417|4416|4415.5|4415|1492
1636547980000|2021-11-10 12:39:40|4416.5||4416.5||4416.5||4416.5||447
1636547990000|2021-11-10 12:39:50|||||||||296
1636548000000|2021-11-10 12:40:00|4417|4415.5|4418.5|4418|4418.5|4418|4417|4415.5|2127
1636548010000|2021-11-10 12:40:10|4418|4417.5|4418|4417|4418|4417.5|4418|4417|454
1636548040000|2021-11-10 12:40:40|4417.5|4416.5|4417|4416|4418|4416.5|4416.5|4415|592
1636548050000|2021-11-10 12:40:50|||||||||152
1636548070000|2021-11-10 12:41:10|4416.5|4416.5|4418.5|4417.5|4418.5|4417.5|4416.5|4416|1332
1636548080000|2021-11-10 12:41:20|4418|4418|4418|4417.5|4418|4418|4418|4417.5|285
1636548090000|2021-11-10 12:41:30|4417.5|4417|4417|4416|4417.5|4417|4416.5|4416|1747
1636548100000|2021-11-10 12:41:40|||||||||25
1636548110000|2021-11-10 12:41:50|||||||||116
1636548130000|2021-11-10 12:42:10|4416|4415.5|4416|4415|4416.5|4416|4415.5|4415|878
1636548150000|2021-11-10 12:42:30|||||||||16
1636548160000|2021-11-10 12:42:40|||||||||250
1636548180000|2021-11-10 12:43:00|4416.5|4415.5|4418|4417|4418|4417.5|4416.5|4415.5|3118
1636548190000|2021-11-10 12:43:10|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|273
1636548200000|2021-11-10 12:43:20|4418|4417|4417.5|4416|4418.5|4417|4416.5|4416|1690
1636548210000|2021-11-10 12:43:30|4417|4416.5|4417.5|4416.5|4417.5|4416.5|4417|4416.5|0
1636548220000|2021-11-10 12:43:40|4418|4417|4417.5|4417|4418.5|4417.5|4417.5|4417|474
1636548230000|2021-11-10 12:43:50|4417|4416|4417.5|4417|4417.5|4417|4417|4416|1571
1636548260000|2021-11-10 12:44:20|4418.5|4417.5|4418.5|4417|4418.5|4417.5|4418.5|4417|661
1636548270000|2021-11-10 12:44:30|4419|4417.5|4419.5|4418.5|4420|4418.5|4419|4417.5|354
1636548280000|2021-11-10 12:44:40|||||||||25
1636548290000|2021-11-10 12:44:50|||||||||22
1636548300000|2021-11-10 12:45:00|4419|4418|4419|4418|4419.5|4418.5|4418.5|4418|1351
1636548310000|2021-11-10 12:45:10|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4417.5|4416.5|3587
1636548320000|2021-11-10 12:45:20|4419|4418|4419.5|4418|4419.5|4418.5|4418.5|4417.5|1429
1636548330000|2021-11-10 12:45:30||4418.5||4418.5||4418.5||4418.5|0
1636548340000|2021-11-10 12:45:40|4419||4419.5||4419.5||4419||18
1636548370000|2021-11-10 12:46:10|4420|4419|4422|4420.5|4422|4420.5|4420|4418.5|1267
1636548380000|2021-11-10 12:46:20|4421.5|4420|4424|4422.5|4424.5|4422.5|4421.5|4420|645
1636548390000|2021-11-10 12:46:30|||||||||75
1636548400000|2021-11-10 12:46:40||4423||4423||4423||4423|0
1636548410000|2021-11-10 12:46:50|4424.5|4422.5|4427|4426|4427.5|4427|4424|4422.5|1828
1636548430000|2021-11-10 12:47:10|4427.5|4426.5|4428.5|4427|4428.5|4427|4427|4426|483
1636548440000|2021-11-10 12:47:20|4428|4426.5|4427|4426.5|4428|4426.5|4427|4426.5|224
1636548450000|2021-11-10 12:47:30|4427.5||4427.5||4427.5||4427.5||500
1636548460000|2021-11-10 12:47:40|||||||||28
1636548470000|2021-11-10 12:47:50|||||||||375
1636548480000|2021-11-10 12:48:00|||||||||123
1636548490000|2021-11-10 12:48:10|4427|4426|4425.5|4425|4427.5|4426|4425|4424.5|2778
1636548500000|2021-11-10 12:48:20|4426||4426||4426||4426||506
1636548530000|2021-11-10 12:48:50|4427|4425.5|4427.5|4426|4427.5|4426|4426|4425.5|1018
1636548540000|2021-11-10 12:49:00|4427||4427.5||4427.5||4427||0
1636548550000|2021-11-10 12:49:10|4427||4427||4427||4427||0
1636548560000|2021-11-10 12:49:20|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|579
1636548580000|2021-11-10 12:49:40|||||||||31
1636548590000|2021-11-10 12:49:50|||||||||56
1636548600000|2021-11-10 12:50:00|4425.5|4424.5|4424|4423.5|4425.5|4424.5|4424|4423.5|891
1636548610000|2021-11-10 12:50:10|4424.5|4423|4424.5|4423|4424.5|4423.5|4424.5|4423|347
1636548620000|2021-11-10 12:50:20|4424||4424||4424||4424||0
1636548630000|2021-11-10 12:50:30|4423.5||4423.5||4423.5||4423.5||196
1636548640000|2021-11-10 12:50:40|4423|4422.5|4423|4422|4423|4422.5|4423|4422|1
1636548650000|2021-11-10 12:50:50|4422.5||4422.5||4423||4422.5||145
1636548660000|2021-11-10 12:51:00|4423|4422.5|4423|4422|4423|4422.5|4422.5|4422|490
1636548670000|2021-11-10 12:51:10|4422.5||4422.5||4422.5||4422.5||0
1636548700000|2021-11-10 12:51:40|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4420|846
1636548720000|2021-11-10 12:52:00|4421|4420|4421|4419.5|4421|4420.5|4420.5|4419.5|515
1636548730000|2021-11-10 12:52:10|4420.5|4420|4419.5|4418.5|4420.5|4420|4419.5|4418.5|45
1636548740000|2021-11-10 12:52:20|4420|4419|4420.5|4419|4420.5|4419|4419.5|4418.5|740
1636548750000|2021-11-10 12:52:30|4421|4419.5|4420.5|4420|4421|4420|4420.5|4419.5|560
1636548770000|2021-11-10 12:52:50|||||||||119
1636548780000|2021-11-10 12:53:00|4421|4420.5|4422.5|4421.5|4422.5|4421.5|4421|4420.5|1582
1636548790000|2021-11-10 12:53:10|4422||4422||4422.5||4422||492
1636548820000|2021-11-10 12:53:40|4421.5|4421|4421|4420|4421.5|4421|4421|4420|868
1636548850000|2021-11-10 12:54:10|||||||||350
1636548860000|2021-11-10 12:54:20|||||||||14
1636548870000|2021-11-10 12:54:30|4421.5|4420.5|4421|4420.5|4422.5|4422|4421|4420|3459
1636548880000|2021-11-10 12:54:40|4420.5|4420|4420.5|4420|4421|4420|4420.5|4420|142
1636548890000|2021-11-10 12:54:50|4421|4420.5|4422.5|4421.5|4422.5|4422|4421|4420|3929
1636548900000|2021-11-10 12:55:00|4422|4421|4422|4421|4422.5|4421|4421|4420.5|750
1636548910000|2021-11-10 12:55:10|4421.5|4420.5|4422|4420.5|4422|4420.5|4421|4420.5|428
1636548920000|2021-11-10 12:55:20|4422.5|4421|4426|4424.5|4426|4424.5|4422.5|4420.5|4571
1636548930000|2021-11-10 12:55:30|4426.5|4425|4425.5|4424.5|4426.5|4426|4425.5|4424.5|1555
1636548940000|2021-11-10 12:55:40|4425|4424|4425|4424|4425|4424.5|4425|4424|966
1636548950000|2021-11-10 12:55:50|4425.5|4424.5|4427|4425.5|4427|4426.5|4425.5|4424|2076
1636548960000|2021-11-10 12:56:00|4426.5|4425|4425.5|4424.5|4426.5|4425|4425.5|4424.5|374
1636548980000|2021-11-10 12:56:20|4426|4425|4426|4424.5|4426|4425|4425.5|4424.5|484
1636548990000|2021-11-10 12:56:30|4425.5||4425.5||4426||4425.5||89
1636549000000|2021-11-10 12:56:40|||||||||11
1636549010000|2021-11-10 12:56:50|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|412
1636549020000|2021-11-10 12:57:00|||||||||817
1636549040000|2021-11-10 12:57:20|4425.5|4423.5|4425.5|4424.5|4425.5|4425|4424.5|4423.5|2585
1636549050000|2021-11-10 12:57:30|4425|4424|4425|4423.5|4425|4424|4424.5|4423.5|938
1636549060000|2021-11-10 12:57:40|4424.5|4424|4425.5|4424|4425.5|4424|4424.5|4424|203
1636549070000|2021-11-10 12:57:50|4425||4425||4425||4425||1
1636549080000|2021-11-10 12:58:00|4424.5|4423.5|4424|4423|4424.5|4423.5|4424|4423|753
1636549090000|2021-11-10 12:58:10|||||||||21
1636549100000|2021-11-10 12:58:20|4423.5|4422.5|4423|4422.5|4424|4422.5|4423|4422.5|620
1636549110000|2021-11-10 12:58:30|4422.5|4421.5|4422.5|4422|4423|4422.5|4422.5|4421.5|322
1636549130000|2021-11-10 12:58:50|4423|4422.5|4423|4422|4423.5|4423|4422.5|4422|2018
1636549140000|2021-11-10 12:59:00|4422.5||4423||4423||4422.5||64
1636549150000|2021-11-10 12:59:10|4422.5|4422.5|4423|4422|4423|4422.5|4422.5|4422|598
1636549160000|2021-11-10 12:59:20|4423.5|4422.5|4424.5|4423.5|4425|4424.5|4423|4422|1514
1636549170000|2021-11-10 12:59:30|4424|4423|4424.5|4423|4424.5|4423.5|4423.5|4423|287
1636549190000|2021-11-10 12:59:50|||||||||3
1636549200000|2021-11-10 13:00:00|4425|4423.5|4427|4426.5|4427|4426.5|4424.5|4423.5|2074
1636549210000|2021-11-10 13:00:10|4426.5|4425.5|4426.5|4425.5|4427|4426.5|4426|4425.5|36
1636549220000|2021-11-10 13:00:20|4427|4426|4428|4427|4428|4427|4427|4426|710
1636549240000|2021-11-10 13:00:40|||||||||57
1636549260000|2021-11-10 13:01:00|4427.5|4427.5|4430|4428.5|4430|4428.5|4427.5|4427.5|1185
1636549270000|2021-11-10 13:01:10|4429.5||4430||4430||4429.5||264
1636549280000|2021-11-10 13:01:20|4429.5|4429|4430|4429|4430|4429.5|4429|4428.5|1444
1636549300000|2021-11-10 13:01:40|4429.5||4430||4430||4429.5||57
1636549320000|2021-11-10 13:02:00|4429.5||4429.5||4430||4429.5||57
1636549330000|2021-11-10 13:02:10|4429|4428.5|4426.5|4425.5|4429|4428.5|4426.5|4425.5|2449
1636549340000|2021-11-10 13:02:20|4426|4424.5|4426.5|4425.5|4427|4425.5|4425.5|4424.5|2717
1636549350000|2021-11-10 13:02:30|4426|4424|4425|4424|4426|4424.5|4425|4424|59
1636549370000|2021-11-10 13:02:50|4425.5|4424.5|4425|4424|4426|4424.5|4425|4424|1351
1636549380000|2021-11-10 13:03:00|4424.5||4424.5||4425||4424.5||0
1636549400000|2021-11-10 13:03:20|||||||||113
1636549410000|2021-11-10 13:03:30|4424|4423|4424|4423|4424|4423.5|4424|4423|313
1636549420000|2021-11-10 13:03:40|4423.5||4423.5||4423.5||4423.5||125
1636549430000|2021-11-10 13:03:50|4424|4423.5|4425.5|4424.5|4425.5|4424.5|4424|4423.5|1412
1636549440000|2021-11-10 13:04:00|4425|4424|4425|4423|4425|4424|4425|4423|478
1636549450000|2021-11-10 13:04:10|4424.5||4424||4424.5||4424||166
1636549470000|2021-11-10 13:04:30|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|935
1636549480000|2021-11-10 13:04:40|4424|4423|4424|4422.5|4424|4423|4424|4422.5|413
1636549490000|2021-11-10 13:04:50|4423.5|4423|4422.5|4421.5|4423.5|4423|4422.5|4421.5|819
1636549500000|2021-11-10 13:05:00|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|59
1636549510000|2021-11-10 13:05:10|4421|4420|4421.5|4420|4421.5|4420|4421|4420|158
1636549530000|2021-11-10 13:05:30|4421|4420.5|4420.5|4420|4421.5|4420.5|4420.5|4420|1786
1636549540000|2021-11-10 13:05:40|4420|4419|4420.5|4419.5|4420.5|4419.5|4420|4419|813
1636549550000|2021-11-10 13:05:50|4421|4420.5|4421|4419.5|4421|4420.5|4421|4419.5|285
1636549560000|2021-11-10 13:06:00|4420.5||4420.5||4421||4420.5||57
1636549590000|2021-11-10 13:06:30|4421|4420|4421|4420|4421|4420.5|4421|4419.5|828
1636549600000|2021-11-10 13:06:40|4420.5|4419.5|4420.5|4419.5|4421|4420|4420.5|4419.5|179
1636549620000|2021-11-10 13:07:00|4420|4419|4420|4419|4420|4419|4419.5|4419|478
1636549630000|2021-11-10 13:07:10|4419.5|4418.5|4418.5|4418|4419.5|4418.5|4418.5|4418|513
1636549640000|2021-11-10 13:07:20|||||||||211
1636549650000|2021-11-10 13:07:30|4418|4417|4418|4416.5|4418|4417|4418|4416.5|558
1636549660000|2021-11-10 13:07:40|||||||||25
1636549670000|2021-11-10 13:07:50|4418.5|4417|4417.5|4417|4418.5|4418|4417.5|4417|2741
1636549680000|2021-11-10 13:08:00|||||||||183
1636549690000|2021-11-10 13:08:10|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|223
1636549700000|2021-11-10 13:08:20|4416.5|4415.5|4417.5|4416.5|4417.5|4416.5|4416.5|4415.5|830
1636549720000|2021-11-10 13:08:40|||||||||29
1636549730000|2021-11-10 13:08:50|4417||4417||4417||4417||0
1636549760000|2021-11-10 13:09:20|4416.5|4416|4416.5|4416|4417|4416|4416.5|4416|290
1636549780000|2021-11-10 13:09:40|4417|4416.5|4417|4416.5|4417|4416.5|4416.5|4416|981
1636549790000|2021-11-10 13:09:50|4416.5|4416|4417|4416|4417|4416|4416.5|4416|253
1636549800000|2021-11-10 13:10:00|4416.5|4415.5|4417|4416|4417|4416.5|4415.5|4415|3275
1636549810000|2021-11-10 13:10:10|4416.5|4415.5|4416.5|4415|4417|4415.5|4416.5|4415|50
1636549830000|2021-11-10 13:10:30|4416|4414.5|4415.5|4414.5|4416|4414.5|4415.5|4414.5|199
1636549860000|2021-11-10 13:11:00|4415|4414|4415|4414|4415.5|4414.5|4415|4414|328
1636549870000|2021-11-10 13:11:10||4414.5||4414||4414.5||4414|211
1636549880000|2021-11-10 13:11:20|4415.5|4414.5|4416.5|4415.5|4416.5|4415.5|4415.5|4414.5|2577
1636549890000|2021-11-10 13:11:30|4416|4415|4416|4415|4416.5|4415.5|4415.5|4415|1415
1636549910000|2021-11-10 13:11:50|||||||||60
1636549920000|2021-11-10 13:12:00|4415.5|4414.5|4416|4414.5|4416|4415|4415|4414.5|904
1636549930000|2021-11-10 13:12:10||4415||4414.5||4415||4414.5|0
1636549940000|2021-11-10 13:12:20|4415.5|4415|4415.5|4415|4416|4415.5|4415.5|4414.5|1004
1636549950000|2021-11-10 13:12:30|4416|4414.5|4415.5|4414.5|4416|4415.5|4415.5|4414.5|359
1636549970000|2021-11-10 13:12:50|4416|4415|4416|4415.5|4416|4415.5|4416|4414.5|1125
1636549980000|2021-11-10 13:13:00|4415.5|4415|4417.5|4416.5|4417.5|4416.5|4415.5|4415|836
1636549990000|2021-11-10 13:13:10|4417|4415|4416|4415|4417|4415.5|4416|4415|188
1636550000000|2021-11-10 13:13:20|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|0
1636550010000|2021-11-10 13:13:30|4416|4415|4416|4415|4416.5|4415|4416|4415|588
1636550030000|2021-11-10 13:13:50|||||||||73
1636550040000|2021-11-10 13:14:00|4415.5|4415.5|4418.5|4417|4418.5|4417|4415.5|4415.5|1443
1636550050000|2021-11-10 13:14:10|||||||||12
1636550090000|2021-11-10 13:14:50|4419|4417.5|4420.5|4419.5|4421|4419.5|4418.5|4417.5|1209
1636550100000|2021-11-10 13:15:00|4420||4420.5||4420.5||4420||153
1636550110000|2021-11-10 13:15:10|4421|4420|4423|4422|4423.5|4423|4421|4420|1546
1636550120000|2021-11-10 13:15:20|4423.5||4423||4423.5||4423||0
1636550130000|2021-11-10 13:15:30|4422.5|4421|4422|4421|4422.5|4421|4422|4421|599
1636550150000|2021-11-10 13:15:50|4422.5|4421.5|4421.5|4421|4422.5|4421.5|4421.5|4421|500
1636550160000|2021-11-10 13:16:00|4422|4420.5|4418.5|4417|4422|4420.5|4418.5|4417|7748
1636550170000|2021-11-10 13:16:10|4417.5|4417.5|4418.5|4417.5|4418.5|4417.5|4417.5|4417.5|456
1636550180000|2021-11-10 13:16:20|4418|4417|4415.5|4414|4418|4417.5|4415|4413.5|3400
1636550190000|2021-11-10 13:16:30|||||||||1
1636550200000|2021-11-10 13:16:40|4415|4413.5|4414|4413|4415|4413.5|4413.5|4413|1192
1636550210000|2021-11-10 13:16:50|4413.5|4413.5|4414|4413|4414|4413.5|4413.5|4413|419
1636550220000|2021-11-10 13:17:00|4414.5|4414|4414.5|4413.5|4415|4414|4414|4413|1744
1636550230000|2021-11-10 13:17:10|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412.5|772
1636550240000|2021-11-10 13:17:20|4414|4413|4414.5|4413.5|4414.5|4414|4414|4413|1537
1636550260000|2021-11-10 13:17:40|4415|4414|4415|4414|4415|4414.5|4414.5|4413.5|1385
1636550270000|2021-11-10 13:17:50|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|104
1636550290000|2021-11-10 13:18:10|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412.5|593
1636550300000|2021-11-10 13:18:20|4413|4412|4413.5|4412.5|4413.5|4412.5|4413|4412|1717
1636550310000|2021-11-10 13:18:30|4414|4413|4414|4413|4414|4413|4413.5|4412.5|547
1636550320000|2021-11-10 13:18:40|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|10
1636550340000|2021-11-10 13:19:00|4413|4412|4413|4412|4413|4412|4413|4412|400
1636550350000|2021-11-10 13:19:10||4412.5||4412||4412.5||4412|50
1636550370000|2021-11-10 13:19:30|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|630
1636550380000|2021-11-10 13:19:40|4412|4411|4412.5|4411.5|4412.5|4412|4411.5|4411|2504
1636550400000|2021-11-10 13:20:00|4412|4411|4411|4410.5|4412.5|4411|4411|4410.5|966
1636550410000|2021-11-10 13:20:10||4410||4410||4410.5||4410|331
1636550420000|2021-11-10 13:20:20|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|789
1636550430000|2021-11-10 13:20:30|4411|4410|4411|4410|4411|4410.5|4411|4410|674
1636550440000|2021-11-10 13:20:40||4410.5||4410.5||4410.5||4410.5|172
1636550450000|2021-11-10 13:20:50|4411.5||4411.5||4411.5||4411.5||191
1636550460000|2021-11-10 13:21:00|4412|4411|4412.5|4410.5|4412.5|4411.5|4411.5|4410.5|1753
1636550470000|2021-11-10 13:21:10|4412|4411|4412|4410.5|4412|4411.5|4412|4410.5|125
1636550490000|2021-11-10 13:21:30|4412.5|4411|4412|4411.5|4412.5|4411.5|4412|4411|1314
1636550500000|2021-11-10 13:21:40||4411||4411||4411||4411|0
1636550510000|2021-11-10 13:21:50|||||||||84
1636550530000|2021-11-10 13:22:10|||||||||393
1636550540000|2021-11-10 13:22:20|||||||||242
1636550550000|2021-11-10 13:22:30|||||||||72
1636550560000|2021-11-10 13:22:40||4411.5||4411.5||4411.5||4411.5|22
1636550580000|2021-11-10 13:23:00|4412.5||4412.5||4412.5||4412.5||688
1636550590000|2021-11-10 13:23:10||4412||4411.5||4412||4411.5|253
1636550610000|2021-11-10 13:23:30|4413|4412|4413|4412|4413|4412|4412.5|4412|513
1636550620000|2021-11-10 13:23:40|||||||||50
1636550630000|2021-11-10 13:23:50|||||||||150
1636550640000|2021-11-10 13:24:00|4412.5|4411.5|4412|4411.5|4412.5|4411.5|4412|4411.5|906
1636550650000|2021-11-10 13:24:10||4411||4411.5||4411.5||4410.5|674
1636550660000|2021-11-10 13:24:20|4412.5|4412|4413|4412|4413|4412|4412.5|4411.5|1072
1636550700000|2021-11-10 13:25:00|||||||||68
1636550710000|2021-11-10 13:25:10|||||||||16
1636550720000|2021-11-10 13:25:20|||||||||150
1636550730000|2021-11-10 13:25:30|4412.5|4411.5|4412|4411.5|4412.5|4412|4412|4411.5|548
1636550750000|2021-11-10 13:25:50|4412.5|4412|4412.5|4412|4413|4412.5|4412.5|4411.5|1736
1636550760000|2021-11-10 13:26:00|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|50
1636550770000|2021-11-10 13:26:10|4412.5|4412|4412.5|4412|4413|4412|4412.5|4412|387
1636550780000|2021-11-10 13:26:20|4412|4411.5|4412.5|4411.5|4412.5|4412|4412|4411.5|1351
1636550800000|2021-11-10 13:26:40||4412||4411.5||4412||4411.5|476
1636550810000|2021-11-10 13:26:50|4413|4412|4413|4412|4413|4412|4412.5|4412|743
1636550820000|2021-11-10 13:27:00|4413.5|4412.5|4415|4414.5|4416|4414.5|4413.5|4412.5|911
1636550830000|2021-11-10 13:27:10|4415.5|4414|4414.5|4413.5|4415.5|4414|4414|4413.5|1808
1636550840000|2021-11-10 13:27:20|||||||||38
1636550860000|2021-11-10 13:27:40|4414|4414|4414|4413.5|4414.5|4414|4414|4413.5|732
1636550870000|2021-11-10 13:27:50|4414.5|4414|4414.5|4413.5|4414.5|4414|4414.5|4413.5|518
1636550880000|2021-11-10 13:28:00|4414|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|128
1636550890000|2021-11-10 13:28:10|4414|4414|4415.5|4414.5|4415.5|4414.5|4414|4414|817
1636550910000|2021-11-10 13:28:30|4415|4414|4415|4413.5|4415|4414|4414|4413.5|1019
1636550930000|2021-11-10 13:28:50|4414.5|4414|4415|4414|4415|4414|4414.5|4414|1128
1636550940000|2021-11-10 13:29:00|4415.5|4414.5|4415|4414|4415.5|4414.5|4415|4414|857
1636550960000|2021-11-10 13:29:20|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|488
1636550970000|2021-11-10 13:29:30|||||||||146
1636550980000|2021-11-10 13:29:40|4414|4413|4414.5|4413.5|4414.5|4413.5|4414|4413|1062
1636550990000|2021-11-10 13:29:50|4414||4414||4414||4414||0
1636551000000|2021-11-10 13:30:00|4413.5|4413|4414|4412|4414.5|4413.5|4413|4411.5|3073
1636551010000|2021-11-10 13:30:10|4413.5|4411.5|4413.5|4412|4413.5|4412|4412.5|4411.5|471
1636551020000|2021-11-10 13:30:20|4413|4411.5|4411.5|4410.5|4413.5|4411.5|4410.5|4409|7573
1636551030000|2021-11-10 13:30:30|4412|4411|4412.5|4411.5|4413.5|4412|4412|4411|1695
1636551040000|2021-11-10 13:30:40|4412|4411|4412|4411|4412|4411|4412|4411|396
1636551050000|2021-11-10 13:30:50|4412.5|4411.5|4412|4411|4412.5|4411.5|4412|4411|791
1636551060000|2021-11-10 13:31:00|4411.5|4410.5|4410|4409.5|4412|4410.5|4410|4409.5|14429
1636551070000|2021-11-10 13:31:10|4409.5|4408.5|4409|4408.5|4409.5|4409|4409|4408.5|952
1636551080000|2021-11-10 13:31:20|4409.5|4409|4410|4409|4410|4409|4409|4408.5|2576
1636551090000|2021-11-10 13:31:30|4409.5|4408.5|4407|4405.5|4409.5|4408.5|4406.5|4405|1454
1636551100000|2021-11-10 13:31:40|4406.5||4406||4407||4406||170
1636551110000|2021-11-10 13:31:50|4406.5|4406|4407|4406|4407|4406.5|4406|4405.5|864
1636551120000|2021-11-10 13:32:00|4407.5|4406.5|4404|4402.5|4408|4406.5|4403.5|4402.5|3682
1636551130000|2021-11-10 13:32:10|4403.5|4402|4404|4402.5|4404|4402.5|4403|4402|1389
1636551140000|2021-11-10 13:32:20|4403.5|4403|4404|4403|4404.5|4403.5|4403.5|4402.5|1589
1636551150000|2021-11-10 13:32:30|4403.5|4402.5|4404.5|4403.5|4404.5|4403.5|4402.5|4402|154959
1636551160000|2021-11-10 13:32:40|4404|4403|4404|4403|4404|4403|4403.5|4403|22
1636551170000|2021-11-10 13:32:50|4403.5|4402.5|4402.5|4401|4404|4402.5|4402.5|4401|1376
1636551180000|2021-11-10 13:33:00|4402|4401.5|4402|4400.5|4402.5|4401.5|4401.5|4400|2350
1636551190000|2021-11-10 13:33:10|||||||||146
1636551200000|2021-11-10 13:33:20|4401.5|4401|4400.5|4400|4401.5|4401|4399.5|4399|4661
1636551210000|2021-11-10 13:33:30|4401|4400.5|4403|4401.5|4403|4402.5|4401|4400|2821
1636551220000|2021-11-10 13:33:40|4403.5|4402|4404.5|4403.5|4404.5|4403.5|4403|4402|1759
1636551230000|2021-11-10 13:33:50|4404|4404|4408|4407|4408.5|4407.5|4404|4404|4512
1636551240000|2021-11-10 13:34:00|4407.5|4407.5|4406|4405|4408|4407.5|4406|4405|5835
1636551250000|2021-11-10 13:34:10|4406.5|4405.5|4406.5|4406|4406.5|4406|4406|4405|1339
1636551260000|2021-11-10 13:34:20|4407|4406.5|4406|4405|4408|4406.5|4406|4405|3141
1636551270000|2021-11-10 13:34:30|4405.5|4404.5|4404.5|4403.5|4405.5|4404.5|4404|4403.5|1422
1636551280000|2021-11-10 13:34:40|4404|4403|4404.5|4403.5|4405|4404|4403.5|4402.5|1723
1636551290000|2021-11-10 13:34:50|4405|4404.5|4405.5|4404.5|4406|4405|4405|4404|1770
1636551300000|2021-11-10 13:35:00|4406|4405|4406|4405|4407|4405.5|4405.5|4404|3632
1636551310000|2021-11-10 13:35:10|4405.5|4404.5|4405|4403.5|4406|4404.5|4404|4403|1550
1636551320000|2021-11-10 13:35:20|4404.5|4403|4404|4402.5|4404.5|4403|4404|4402.5|150
1636551340000|2021-11-10 13:35:40|4403.5|4402|4404|4402.5|4404|4403.5|4402.5|4402|1849
1636551350000|2021-11-10 13:35:50|4403.5|4403|4403.5|4402.5|4403.5|4403.5|4403.5|4402.5|956
1636551360000|2021-11-10 13:36:00|4404|4403|4403.5|4402.5|4404|4403|4403.5|4402.5|910
1636551370000|2021-11-10 13:36:10|4404|4403|4404.5|4403|4404.5|4403.5|4403.5|4403|2342
1636551380000|2021-11-10 13:36:20|4404||4404||4404||4404||91
1636551400000|2021-11-10 13:36:40|4403.5|4402.5|4404.5|4403|4404.5|4403.5|4403|4402.5|1164
1636551410000|2021-11-10 13:36:50|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|1877
1636551420000|2021-11-10 13:37:00|4405|4405|4407.5|4406.5|4408|4407|4405|4405|2119
1636551430000|2021-11-10 13:37:10|4407||4407||4407.5||4407||590
1636551440000|2021-11-10 13:37:20|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|1787
1636551450000|2021-11-10 13:37:30|4407|4407|4407.5|4406.5|4408|4407|4407|4406.5|4582
1636551470000|2021-11-10 13:37:50|||||||||34
1636551480000|2021-11-10 13:38:00||4407||4406.5||4407||4406.5|2072
1636551490000|2021-11-10 13:38:10||4407||4406.5||4407||4406.5|1210
1636551500000|2021-11-10 13:38:20|4407|4407|4407|4406|4407|4407|4407|4406|5793
1636551510000|2021-11-10 13:38:30|4406.5|4405.5|4404|4403.5|4406.5|4405.5|4404|4403.5|2170
1636551520000|2021-11-10 13:38:40|4403.5|4403|4404.5|4403|4404.5|4403|4403|4402|2463
1636551530000|2021-11-10 13:38:50|4405|4403.5|4404.5|4403|4405|4404|4404.5|4403|679
1636551540000|2021-11-10 13:39:00|4404|4402.5|4403.5|4402.5|4404|4403|4403|4402.5|1869
1636551550000|2021-11-10 13:39:10|4403|4402|4403|4401.5|4403|4402|4403|4401.5|571
1636551560000|2021-11-10 13:39:20|4402.5||4402.5||4402.5||4402.5||0
1636551570000|2021-11-10 13:39:30|4402|4401|4402.5|4401.5|4402.5|4401.5|4400.5|4400|1876
1636551580000|2021-11-10 13:39:40|4402|4401|4401.5|4400.5|4402|4401|4401.5|4400.5|205
1636551590000|2021-11-10 13:39:50|4401|4400|4400.5|4399.5|4401|4400|4400|4399|2512
1636551600000|2021-11-10 13:40:00|4401|4400|4404|4402.5|4404|4403|4400.5|4399.5|4337
1636551610000|2021-11-10 13:40:10|4403.5|4403|4403|4402|4403.5|4403|4403|4402|750
1636551620000|2021-11-10 13:40:20|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|370
1636551630000|2021-11-10 13:40:30|4402|4401|4401.5|4401|4402|4401|4401.5|4400.5|1167
1636551640000|2021-11-10 13:40:40|4401|4400|4401|4400|4401|4400|4401|4400|2410
1636551650000|2021-11-10 13:40:50|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401.5|4400|133
1636551660000|2021-11-10 13:41:00|4401|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|968
1636551670000|2021-11-10 13:41:10|4402|4401|4404.5|4403.5|4404.5|4403.5|4402|4401|2138
1636551680000|2021-11-10 13:41:20|4405|4404.5|4404.5|4403.5|4406.5|4404.5|4404.5|4403.5|3639
1636551690000|2021-11-10 13:41:30|4405|4404|4405.5|4404|4405.5|4404.5|4405|4403.5|846
1636551700000|2021-11-10 13:41:40|4405||4405.5||4405.5||4405||293
1636551710000|2021-11-10 13:41:50|4405|4404.5|4404.5|4404|4405|4405|4404.5|4404|890
1636551720000|2021-11-10 13:42:00|4405.5|4404.5|4405.5|4404|4405.5|4404.5|4404.5|4404|709
1636551730000|2021-11-10 13:42:10|4405|4404.5|4405|4404|4405|4404.5|4405|4404|926
1636551740000|2021-11-10 13:42:20|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4404.5|4404|2756
1636551750000|2021-11-10 13:42:30|4406|4405|4406|4405|4407.5|4407|4406|4405|3719
1636551760000|2021-11-10 13:42:40||4405.5||4405||4405.5||4405|703
1636551770000|2021-11-10 13:42:50|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405|756
1636551780000|2021-11-10 13:43:00|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|914
1636551790000|2021-11-10 13:43:10|4405|4404.5|4405.5|4404.5|4405.5|4405|4405|4404.5|1570
1636551810000|2021-11-10 13:43:30|4406|4405|4405.5|4404.5|4406|4405|4405.5|4404.5|1351
1636551820000|2021-11-10 13:43:40||4405||4404.5||4405||4404.5|84
1636551830000|2021-11-10 13:43:50|4405||4405.5||4405.5||4405||0
1636551840000|2021-11-10 13:44:00|4406|4405|4406.5|4405.5|4407|4406.5|4405.5|4404.5|7289
1636551850000|2021-11-10 13:44:10|4406|4405|4406|4405|4406|4406|4405.5|4405|3477
1636551880000|2021-11-10 13:44:40|||||||||65
1636551890000|2021-11-10 13:44:50|4405.5||4405.5||4406||4405.5||432
1636551900000|2021-11-10 13:45:00|4406|4405.5|4406.5|4405|4406.5|4406|4406|4405|7287
1636551910000|2021-11-10 13:45:10|4406|4404.5|4406.5|4405.5|4408|4407|4405.5|4404.5|7816
1636551920000|2021-11-10 13:45:20|4406|4405|4405.5|4405|4406.5|4405.5|4405.5|4405|4104
1636551930000|2021-11-10 13:45:30|4406.5|4405.5|4407.5|4406|4407.5|4406.5|4405.5|4405|22229
1636551940000|2021-11-10 13:45:40|4407|4406.5|4407.5|4406|4408|4407|4406.5|4405.5|6850
1636551950000|2021-11-10 13:45:50|4408|4406.5|4408|4407.5|4408.5|4408|4407.5|4406.5|6893
1636551960000|2021-11-10 13:46:00|4407.5|4407|4408|4407|4408|4407|4407|4406.5|1525
1636551970000|2021-11-10 13:46:10|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|110
1636551980000|2021-11-10 13:46:20|4408|4407|4408|4407|4408|4407.5|4408|4407|319
1636551990000|2021-11-10 13:46:30|4407.5|4406.5|4407.5|4406.5|4408|4407|4407.5|4406.5|497
1636552000000|2021-11-10 13:46:40|4408|4407|4408.5|4407|4409|4408|4408|4407|949
1636552010000|2021-11-10 13:46:50|4408|4407.5|4408.5|4407.5|4408.5|4408|4408|4407|1336
1636552020000|2021-11-10 13:47:00|4409|4408|4409.5|4408|4410|4408.5|4409|4408|1408
1636552030000|2021-11-10 13:47:10|4409||4409||4409.5||4409||125
1636552040000|2021-11-10 13:47:20|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408|266
1636552050000|2021-11-10 13:47:30|4410|4409|4413.5|4412|4414|4412.5|4410|4409|1891
1636552060000|2021-11-10 13:47:40|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412|722
1636552080000|2021-11-10 13:48:00|4414|4413|4417|4416|4417.5|4416.5|4413.5|4413|1719
1636552090000|2021-11-10 13:48:10|4417.5|4416.5|4418|4417|4418.5|4417.5|4417|4416.5|415
1636552110000|2021-11-10 13:48:30|4417.5|4416.5|4416.5|4415.5|4418|4417|4416.5|4415.5|4041
1636552120000|2021-11-10 13:48:40|||||||||248
1636552130000|2021-11-10 13:48:50|4417|4416|4420.5|4418.5|4420.5|4418.5|4417|4415.5|1953
1636552140000|2021-11-10 13:49:00|4421|4419|4421.5|4420|4422|4420|4420.5|4419|207
1636552150000|2021-11-10 13:49:10|4421|4419.5|4420|4419|4421|4419.5|4420|4419|1297
1636552160000|2021-11-10 13:49:20|4419.5|4418.5|4415.5|4415|4419.5|4418.5|4415.5|4415|2355
1636552170000|2021-11-10 13:49:30|4415|4414|4416|4415|4416|4415|4415|4414|592
1636552180000|2021-11-10 13:49:40|4416.5|4415.5|4419|4417.5|4419.5|4417.5|4416.5|4415|653
1636552190000|2021-11-10 13:49:50|4418.5|4418|4418|4417.5|4419.5|4418|4418|4417.5|590
1636552200000|2021-11-10 13:50:00|4417.5|4417|4417|4415.5|4417.5|4417|4417|4415.5|1033
1636552220000|2021-11-10 13:50:20|4416.5|4415|4415.5|4414.5|4417|4415.5|4415.5|4414.5|1997
1636552240000|2021-11-10 13:50:40|4416|4415|4416.5|4415.5|4416.5|4415.5|4416|4415|532
1636552250000|2021-11-10 13:50:50|4417|4416|4419|4417.5|4419|4417.5|4417|4416|902
1636552260000|2021-11-10 13:51:00|4419.5|4418|4419.5|4418|4419.5|4418.5|4418.5|4417.5|555
1636552270000|2021-11-10 13:51:10|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418|751
1636552280000|2021-11-10 13:51:20|4420|4419.5|4420|4419|4420.5|4419.5|4420|4419|721
1636552290000|2021-11-10 13:51:30|4419.5|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|275
1636552300000|2021-11-10 13:51:40|4420||4420||4420||4420||136
1636552310000|2021-11-10 13:51:50|4419.5||4420||4420||4419.5||1105
1636552320000|2021-11-10 13:52:00|4419.5|4418|4419|4418|4419.5|4419|4418.5|4418|2309
1636552330000|2021-11-10 13:52:10|4419.5||4419||4419.5||4419||0
1636552340000|2021-11-10 13:52:20|4418.5|4417.5|4419|4418|4419|4418|4418.5|4417.5|758
1636552350000|2021-11-10 13:52:30|4419.5|4418.5|4419|4418|4419.5|4418.5|4419|4417.5|459
1636552360000|2021-11-10 13:52:40|4418.5|4417.5|4419|4417.5|4419|4417.5|4418.5|4417.5|1076
1636552370000|2021-11-10 13:52:50||4418||4417.5||4418||4417.5|0
1636552380000|2021-11-10 13:53:00|4418.5|4417|4418|4417|4418.5|4417|4417.5|4417|1289
1636552390000|2021-11-10 13:53:10|4417.5|4417.5|4420|4419|4420|4419.5|4417.5|4417.5|1855
1636552400000|2021-11-10 13:53:20|4419.5||4420||4420||4419.5||100
1636552410000|2021-11-10 13:53:30|4419.5|4419.5|4420.5|4419.5|4420.5|4419.5|4419.5|4419|2544
1636552420000|2021-11-10 13:53:40|4421.5|4420|4425|4423.5|4426|4424|4421.5|4420|2072
1636552430000|2021-11-10 13:53:50|||||||||190
1636552440000|2021-11-10 13:54:00|4424.5|4424|4423.5|4422|4425|4424|4422.5|4422|1906
1636552450000|2021-11-10 13:54:10|4424|4422.5|4423.5|4422|4424|4422.5|4422|4421|1043
1636552480000|2021-11-10 13:54:40|4424|4422.5|4425|4423.5|4425|4423.5|4424|4422.5|1013
1636552490000|2021-11-10 13:54:50|4424.5|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|372
1636552510000|2021-11-10 13:55:10|4424|4423|4423|4421.5|4424|4423|4421|4420|14624
1636552520000|2021-11-10 13:55:20|4422.5|4421|4422.5|4421|4423|4421.5|4422|4421|877
1636552530000|2021-11-10 13:55:30|4422||4422.5||4422.5||4421.5||185
1636552540000|2021-11-10 13:55:40|||||||||57
1636552550000|2021-11-10 13:55:50|4423|4421.5|4424|4423.5|4424.5|4423.5|4423|4421|1865
1636552560000|2021-11-10 13:56:00|4425|4424|4427.5|4425.5|4428|4426|4425|4423.5|810
1636552570000|2021-11-10 13:56:10|4427|4426|4427|4426|4427|4426|4426|4425.5|2313
1636552580000|2021-11-10 13:56:20|4426.5|4425.5|4427.5|4426|4427.5|4426|4425|4424.5|1969
1636552590000|2021-11-10 13:56:30|4427|4426.5|4427.5|4426|4427.5|4426.5|4427|4426|225
1636552600000|2021-11-10 13:56:40|4427|4426.5|4428.5|4427|4429.5|4427|4427|4426|1094
1636552610000|2021-11-10 13:56:50|4428||4428||4428||4428||0
1636552620000|2021-11-10 13:57:00|4427.5|4426.5|4427|4426|4428|4426.5|4426|4425|4338
1636552630000|2021-11-10 13:57:10|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|154
1636552640000|2021-11-10 13:57:20|||||||||57
1636552650000|2021-11-10 13:57:30|4429|4427.5|4429.5|4428.5|4429.5|4428.5|4429|4427.5|1294
1636552660000|2021-11-10 13:57:40|4430|4429|4429.5|4428.5|4431|4429.5|4429.5|4428.5|1640
1636552670000|2021-11-10 13:57:50|4430|4429|4431.5|4430|4431.5|4430|4430|4428.5|3541
1636552680000|2021-11-10 13:58:00|4431|4429.5|4429.5|4428.5|4431|4429.5|4429.5|4428.5|1681
1636552690000|2021-11-10 13:58:10|4429|4428|4429.5|4428|4429.5|4428|4428.5|4428|434
1636552700000|2021-11-10 13:58:20|4429|4427.5|4429.5|4428|4429.5|4428|4428.5|4427.5|709
1636552710000|2021-11-10 13:58:30|4429|4427.5|4429.5|4429|4429.5|4429|4429|4427.5|1097
1636552720000|2021-11-10 13:58:40|4429|4428.5|4428|4427.5|4429|4428.5|4428|4427.5|1290
1636552730000|2021-11-10 13:58:50|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|587
1636552740000|2021-11-10 13:59:00|4428.5|4427.5|4431|4429.5|4432.5|4431|4428.5|4427.5|2554
1636552750000|2021-11-10 13:59:10|4430.5|4429|4429.5|4428|4430.5|4429|4429.5|4428|732
1636552760000|2021-11-10 13:59:20||4428.5||4428.5||4428.5||4428.5|108
1636552770000|2021-11-10 13:59:30|4429|4428|4427.5|4426.5|4429|4428|4427|4426.5|2293
1636552780000|2021-11-10 13:59:40|4427|4426|4426.5|4425.5|4427.5|4426|4426|4425|694
1636552790000|2021-11-10 13:59:50|4427|4426|4427.5|4426|4427.5|4426|4427|4426|546
1636552800000|2021-11-10 14:00:00|4428|4426.5|4430.5|4429.5|4431|4430.5|4427.5|4426.5|1899
1636552810000|2021-11-10 14:00:10|4431|4430|4429.5|4428.5|4431|4430.5|4429|4428.5|2527
1636552820000|2021-11-10 14:00:20|||||||||10
1636552830000|2021-11-10 14:00:30|4429|4428|4427.5|4426|4429.5|4428|4427.5|4426|1160
1636552840000|2021-11-10 14:00:40|4427|4425.5|4427.5|4426|4428|4427|4426|4425|2655
1636552850000|2021-11-10 14:00:50|4427|4425.5|4425.5|4425|4427|4425.5|4425.5|4425|660
1636552860000|2021-11-10 14:01:00|4426.5|4425.5|4426.5|4425|4426.5|4425.5|4425.5|4425|546
1636552870000|2021-11-10 14:01:10|||||||||80
1636552880000|2021-11-10 14:01:20|4427|4425.5|4427.5|4426.5|4428.5|4427.5|4426.5|4425.5|1801
1636552890000|2021-11-10 14:01:30|4428|4427|4428|4427|4428.5|4427.5|4428|4427|705
1636552900000|2021-11-10 14:01:40|4427.5|4426.5|4428|4426.5|4428|4426.5|4427|4426.5|1026
1636552910000|2021-11-10 14:01:50|||||||||97
1636552920000|2021-11-10 14:02:00|4427.5|4427|4428|4427|4428|4427|4426.5|4425.5|2106
1636552930000|2021-11-10 14:02:10|4428.5|4427.5|4431|4429.5|4432|4430|4428.5|4427|2693
1636552940000|2021-11-10 14:02:20|4430.5|4429|4429.5|4429|4431|4429|4429.5|4429|460
1636552950000|2021-11-10 14:02:30|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|576
1636552960000|2021-11-10 14:02:40|4429|4428.5|4429|4428|4429.5|4428.5|4429|4428|982
1636552980000|2021-11-10 14:03:00|4428.5|4428.5|4426.5|4426|4428.5|4428.5|4426|4425.5|4030
1636552990000|2021-11-10 14:03:10|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|330
1636553000000|2021-11-10 14:03:20|4427|4426.5|4427|4426|4427.5|4426.5|4426.5|4426|1084
1636553010000|2021-11-10 14:03:30|||||||||151
1636553020000|2021-11-10 14:03:40|4426.5||4427||4427||4426.5||690
1636553030000|2021-11-10 14:03:50|||||||||1
1636553040000|2021-11-10 14:04:00|4427.5|4427|4429|4427.5|4429|4428.5|4427|4426.5|2769
1636553050000|2021-11-10 14:04:10|4428.5||4428.5||4428.5||4428.5||2027
1636553060000|2021-11-10 14:04:20|4429|4428|4430|4428.5|4430|4428.5|4429|4428|1226
1636553070000|2021-11-10 14:04:30|||||||||44
1636553080000|2021-11-10 14:04:40|4429.5|4429|4430|4429|4430|4429|4429.5|4429|400
1636553100000|2021-11-10 14:05:00|4429.5|4428.5|4429.5|4428.5|4430|4429|4429.5|4428.5|771
1636553110000|2021-11-10 14:05:10|4429|4428|4428.5|4428|4429|4428.5|4428.5|4427.5|2348
1636553120000|2021-11-10 14:05:20|4428|4427.5|4428|4427.5|4428.5|4427.5|4428|4427|3248
1636553130000|2021-11-10 14:05:30|4429|4428|4428.5|4427.5|4429.5|4429|4428.5|4427.5|1344
1636553150000|2021-11-10 14:05:50|4429|4428|4431|4430|4431|4430.5|4429|4428|3258
1636553160000|2021-11-10 14:06:00|4430.5||4431||4431||4430.5||125
1636553170000|2021-11-10 14:06:10|4430.5|4429.5|4430|4429|4430.5|4430|4430|4429|1083
1636553180000|2021-11-10 14:06:20|4430.5|4429.5|4430|4429.5|4430.5|4430|4430|4429|505
1636553190000|2021-11-10 14:06:30|4429.5|4429|4429|4428|4429.5|4429|4429|4428|730
1636553200000|2021-11-10 14:06:40|4429.5|4428.5|4429|4428|4429.5|4429|4429|4428|1515
1636553210000|2021-11-10 14:06:50|4428.5|4428.5|4429|4428|4429|4428.5|4428.5|4428|781
1636553220000|2021-11-10 14:07:00|4428.5||4429||4429||4428.5||310
1636553230000|2021-11-10 14:07:10|4428.5||4429||4429||4428.5||0
1636553270000|2021-11-10 14:07:50|4428.5|4427.5|4427.5|4427|4428.5|4427.5|4427.5|4427|1970
1636553280000|2021-11-10 14:08:00|4427|4426.5|4428|4427|4428|4427|4427|4426.5|1517
1636553290000|2021-11-10 14:08:10|4428.5|4427.5|4429|4427.5|4429.5|4428.5|4428|4427.5|2706
1636553310000|2021-11-10 14:08:30|||||||||448
1636553330000|2021-11-10 14:08:50||4428||4428||4428||4428|0
1636553340000|2021-11-10 14:09:00|4428.5|4428.5|4429|4428|4429|4428.5|4428.5|4428|1413
1636553350000|2021-11-10 14:09:10|4429.5|4428.5|4429.5|4428.5|4432|4431.5|4428.5|4428|6860
1636553360000|2021-11-10 14:09:20|4429|4428|4429.5|4428.5|4429.5|4428.5|4429|4428|1698
1636553390000|2021-11-10 14:09:50|4429|4428|4429.5|4428.5|4429.5|4428.5|4428.5|4428|1131
1636553400000|2021-11-10 14:10:00|4430|4429|4430|4429|4431.5|4430|4429.5|4428.5|4186
1636553420000|2021-11-10 14:10:20|4429.5|4428.5|4428.5|4427.5|4429.5|4428.5|4428|4427.5|2758
1636553430000|2021-11-10 14:10:30||4427||4427||4427||4427|27
1636553440000|2021-11-10 14:10:40|4428|4426|4427.5|4426|4428|4426|4427.5|4426|132
1636553450000|2021-11-10 14:10:50||4426.5||4426.5||4426.5||4426.5|1
1636553460000|2021-11-10 14:11:00|4428|4427|4428|4427|4428.5|4427|4427.5|4427|1338
1636553470000|2021-11-10 14:11:10|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|676
1636553480000|2021-11-10 14:11:20|4427|4426|4426.5|4425.5|4427.5|4426|4425.5|4424.5|6666
1636553500000|2021-11-10 14:11:40|4426|4425|4424.5|4424|4426|4425|4424.5|4424|960
1636553520000|2021-11-10 14:12:00|4425|4424.5|4426.5|4425.5|4426.5|4425.5|4425|4424|20228
1636553530000|2021-11-10 14:12:10|||||||||139
1636553540000|2021-11-10 14:12:20|4426|4425|4425|4424|4426|4425|4425|4424|1265
1636553570000|2021-11-10 14:12:50|||||||||10
1636553580000|2021-11-10 14:13:00|4424.5|4423.5|4422.5|4421.5|4424.5|4423.5|4422.5|4421.5|1681
1636553590000|2021-11-10 14:13:10|4422|4421|4421|4419.5|4422|4421|4421|4419.5|570
1636553600000|2021-11-10 14:13:20|4420.5|4419|4419.5|4419|4421|4419.5|4419.5|4418.5|2208
1636553610000|2021-11-10 14:13:30|4420|4419.5|4419|4418|4420|4419.5|4419|4418|1696
1636553630000|2021-11-10 14:13:50|||||||||57
1636553640000|2021-11-10 14:14:00|4419.5|4418.5|4420.5|4419|4420.5|4420|4419.5|4418.5|5993
1636553650000|2021-11-10 14:14:10|4420|4418|4419.5|4418|4420|4418|4419.5|4418|19
1636553660000|2021-11-10 14:14:20|4419|4417.5|4417.5|4417|4419|4417.5|4417.5|4416.5|653
1636553670000|2021-11-10 14:14:30|4417|4416.5|4416|4415|4417|4416.5|4416|4415|511
1636553680000|2021-11-10 14:14:40|4415.5|4414.5|4415.5|4414|4416|4415|4415|4414|2575
1636553690000|2021-11-10 14:14:50|4415|4413.5|4414.5|4413.5|4415|4414|4414.5|4413.5|749
1636553700000|2021-11-10 14:15:00||4414||4413.5||4414||4413.5|1927
1636553710000|2021-11-10 14:15:10|4414|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|650
1636553720000|2021-11-10 14:15:20||4414||4413.5||4414||4413.5|225
1636553740000|2021-11-10 14:15:40|4415|4414|4413.5|4412.5|4415|4414.5|4413.5|4412.5|2290
1636553750000|2021-11-10 14:15:50|4413|4412|4412.5|4411|4413.5|4413|4411.5|4411|3692
1636553760000|2021-11-10 14:16:00|||||||||1040
1636553770000|2021-11-10 14:16:10|4413|4411.5|4413.5|4412.5|4413.5|4412.5|4413|4411.5|1458
1636553780000|2021-11-10 14:16:20|||||||||681172
1636553790000|2021-11-10 14:16:30|4414|4413|4414.5|4413|4414.5|4414|4414|4412.5|1951
1636553800000|2021-11-10 14:16:40|4414||4414||4414||4414||16
1636553810000|2021-11-10 14:16:50|4413.5|4412.5|4413.5|4412.5|4414|4412.5|4413.5|4412.5|446
1636553820000|2021-11-10 14:17:00|4413|4413|4413|4411.5|4413.5|4413|4413|4411.5|2493
1636553840000|2021-11-10 14:17:20|||||||||50
1636553850000|2021-11-10 14:17:30|4412.5||4412.5||4412.5||4412.5||0
1636553860000|2021-11-10 14:17:40|4412||4412||4412||4412||167
1636553870000|2021-11-10 14:17:50|4411|4411|4410.5|4409|4411|4411|4408.5|4407.5|28732
1636553880000|2021-11-10 14:18:00|4411|4409.5|4412.5|4411.5|4412.5|4411.5|4410.5|4409.5|3463
1636553890000|2021-11-10 14:18:10|4412|4411|4409.5|4408.5|4412.5|4411|4409|4408.5|6052
1636553900000|2021-11-10 14:18:20|4410|4408|4410.5|4408.5|4410.5|4408.5|4410|4408|543
1636553910000|2021-11-10 14:18:30|4411|4409|4411|4409.5|4411|4409.5|4411|4409|168
1636553920000|2021-11-10 14:18:40|4410.5|4409|4410|4408.5|4410.5|4409|4409|4408.5|1804
1636553930000|2021-11-10 14:18:50|4409.5||4409.5||4409.5||4409.5||360
1636553940000|2021-11-10 14:19:00|4410|4409|4410|4409|4410|4409|4409.5|4408.5|852
1636553970000|2021-11-10 14:19:30|4410.5|4409.5|4411|4409.5|4411|4410.5|4410.5|4409.5|1344
1636553980000|2021-11-10 14:19:40|4410.5|4410|4411|4410|4411|4410|4410.5|4409.5|1195
1636554000000|2021-11-10 14:20:00|4410.5|4410.5|4410.5|4409|4411|4410.5|4410|4409|2729
1636554010000|2021-11-10 14:20:10||4409.5||4409.5||4409.5||4409.5|0
1636554020000|2021-11-10 14:20:20|4410|4409|4410|4409|4410.5|4409|4410|4409|21
1636554030000|2021-11-10 14:20:30|||||||||162
1636554040000|2021-11-10 14:20:40|4409.5|4408.5|4409.5|4408.5|4410|4409|4409|4408.5|1468
1636554050000|2021-11-10 14:20:50|4410|4409|4410.5|4410|4411|4410|4409.5|4408.5|5809
1636554060000|2021-11-10 14:21:00|4411|4409.5|4412|4410.5|4412|4411|4410.5|4409.5|4391
1636554080000|2021-11-10 14:21:20|4412.5|4411|4412|4410.5|4412.5|4412|4412|4410.5|2483
1636554090000|2021-11-10 14:21:30|4411.5||4411.5||4411.5||4411.5||143
1636554100000|2021-11-10 14:21:40|4411|4410|4410|4409.5|4411|4410|4410|4409.5|1282
1636554110000|2021-11-10 14:21:50|4410.5||4410.5||4410.5||4410.5||118
1636554120000|2021-11-10 14:22:00|4411|4410|4411.5|4410.5|4411.5|4411|4411|4410|1965
1636554130000|2021-11-10 14:22:10|4411|4410|4411|4410|4411|4410|4411|4410|496
1636554140000|2021-11-10 14:22:20|||||||||87
1636554150000|2021-11-10 14:22:30|4411.5|4410.5|4411|4410|4411.5|4410.5|4411|4410|288
1636554160000|2021-11-10 14:22:40|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410|57
1636554180000|2021-11-10 14:23:00|||||||||176
1636554190000|2021-11-10 14:23:10|||||||||168
1636554200000|2021-11-10 14:23:20|4412|4411|4412|4411.5|4412|4411.5|4411.5|4411|1734
1636554220000|2021-11-10 14:23:40|4412.5|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|1964
1636554230000|2021-11-10 14:23:50|4413|4412|4413|4412|4413|4412|4412.5|4411.5|460
1636554240000|2021-11-10 14:24:00|4413.5|4412.5|4413|4412|4413.5|4412.5|4413|4412|749
1636554250000|2021-11-10 14:24:10|4413.5|4412.5|4412.5|4411|4413.5|4412.5|4412.5|4411|2906
1636554280000|2021-11-10 14:24:40|4412|4411.5|4412|4411|4412|4411.5|4412|4411|221
1636554290000|2021-11-10 14:24:50|||||||||90
1636554300000|2021-11-10 14:25:00|4411.5|4410.5|4412|4411.5|4412.5|4411.5|4411|4410|5351
1636554310000|2021-11-10 14:25:10|4412.5|4411|4413|4412|4413|4412.5|4412.5|4411|1421
1636554320000|2021-11-10 14:25:20|4412.5|4411|4411|4410|4412.5|4411|4410.5|4409|2034
1636554360000|2021-11-10 14:26:00|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4410.5|4409.5|926
1636554370000|2021-11-10 14:26:10|4411|4410|4412|4411|4412.5|4411|4411|4410|1660
1636554380000|2021-11-10 14:26:20||4411.5||4411.5||4411.5||4411.5|274
1636554390000|2021-11-10 14:26:30|4412.5|4412|4413|4412|4413|4412|4412.5|4412|1249
1636554400000|2021-11-10 14:26:40|4413.5|4412.5|4413.5|4413|4414.5|4413|4413.5|4412.5|105
1636554410000|2021-11-10 14:26:50||4412.5||4413||4413||4412.5|534
1636554420000|2021-11-10 14:27:00|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|433
1636554430000|2021-11-10 14:27:10|4414|4413|4415|4414|4415.5|4414|4414|4413|532
1636554450000|2021-11-10 14:27:30|4414.5|4413.5|4414.5|4414|4414.5|4414|4414.5|4413|1322
1636554460000|2021-11-10 14:27:40|||||||||116
1636554470000|2021-11-10 14:27:50|4415|4414.5|4415.5|4415|4416|4415|4415|4414.5|899
1636554480000|2021-11-10 14:28:00|4416|4416|4419.5|4418.5|4421|4420|4416|4416|4411
1636554490000|2021-11-10 14:28:10||4419||4419||4419||4419|234
1636554500000|2021-11-10 14:28:20|4420|4418.5|4419.5|4418.5|4420|4418.5|4419.5|4418.5|427
1636554510000|2021-11-10 14:28:30|4419|4419|4421.5|4420|4421.5|4420|4419|4418.5|2453
1636554520000|2021-11-10 14:28:40|4421||4421.5||4421.5||4421||260
1636554530000|2021-11-10 14:28:50|4421||4421.5||4421.5||4421||0
1636554540000|2021-11-10 14:29:00|4421|4420.5|4421.5|4421|4422.5|4421|4420.5|4420|2414
1636554550000|2021-11-10 14:29:10|4422|4421.5|4422.5|4422|4423|4422|4422|4421|335
1636554560000|2021-11-10 14:29:20|4422|4421|4419.5|4417.5|4422|4421|4419.5|4417.5|2638
1636554570000|2021-11-10 14:29:30|4419|4417|4418|4416.5|4419.5|4418.5|4418|4416.5|321
1636554580000|2021-11-10 14:29:40|4417.5|4417|4418|4417|4418.5|4417.5|4417.5|4417|1550
1636554590000|2021-11-10 14:29:50|4418.5|4417.5|4422|4421|4422.5|4422|4418.5|4417|8107
1636554600000|2021-11-10 14:30:00|4423|4421.5|4430.5|4429.5|4430.5|4430|4423|4421.5|10020
1636554610000|2021-11-10 14:30:10|4430|4430|4431.5|4430.5|4432|4431|4429.5|4428.5|4642
1636554620000|2021-11-10 14:30:20|4431|4431|4430.5|4430|4431|4431|4429|4427.5|4299
1636554630000|2021-11-10 14:30:30|4430|4429.5|4432|4430.5|4432.5|4432|4428|4427|4996
1636554640000|2021-11-10 14:30:40|4431.5|4430|4431|4430.5|4431.5|4430.5|4430|4429.5|1246
1636554650000|2021-11-10 14:30:50|4431.5|4430|4430.5|4429|4431.5|4430|4429.5|4428.5|678
1636554660000|2021-11-10 14:31:00|4431|4429.5|4434.5|4433.5|4434.5|4434|4430.5|4429|8201
1636554670000|2021-11-10 14:31:10|4434|4434|4431.5|4430|4434|4434|4431.5|4430|1715
1636554680000|2021-11-10 14:31:20|4432|4430.5|4433|4432|4433|4432.5|4432|4430.5|1446
1636554690000|2021-11-10 14:31:30|4433.5|4432.5|4433.5|4432.5|4433.5|4433|4433.5|4432|139
1636554700000|2021-11-10 14:31:40|4434.5|4433|4436|4435.5|4437|4436|4434.5|4433|5732
1636554710000|2021-11-10 14:31:50|4435.5|4434.5|4434.5|4433.5|4436.5|4436|4434.5|4433|3735
1636554720000|2021-11-10 14:32:00|4434|4433|4435|4433|4436.5|4436|4430.5|4430|7895
1636554730000|2021-11-10 14:32:10|4435.5|4434|4439|4437.5|4441.5|4441|4435|4434|8991
1636554740000|2021-11-10 14:32:20|4439.5|4438|4439|4438|4442.5|4441.5|4439|4438|5966
1636554750000|2021-11-10 14:32:30|4440|4438.5|4440.5|4440|4441|4440.5|4439|4438|6133
1636554760000|2021-11-10 14:32:40|4441|4440.5|4441|4440.5|4441|4440.5|4440.5|4440.5|1211
1636554770000|2021-11-10 14:32:50|4440.5|4440|4440.5|4440|4441|4440|4440.5|4440|341
1636554780000|2021-11-10 14:33:00|4441|4440.5|4445|4443|4448.5|4448|4441|4440.5|18201
1636554790000|2021-11-10 14:33:10|4445.5|4444|4445|4443|4446|4445|4445|4443|849
1636554800000|2021-11-10 14:33:20|4444.5|4443.5|4444.5|4443.5|4445|4444.5|4444.5|4443.5|3804
1636554810000|2021-11-10 14:33:30|4445.5|4444|4441.5|4440.5|4448.5|4448|4441.5|4440|9897
1636554820000|2021-11-10 14:33:40|4442|4441|4443|4442|4443.5|4443|4442|4440.5|4007
1636554830000|2021-11-10 14:33:50|4443.5|4442.5|4443.5|4442.5|4446|4445|4443.5|4442|6993
1636554840000|2021-11-10 14:34:00|4444.5|4442|4442|4440|4444.5|4444|4442|4440|2940
1636554850000|2021-11-10 14:34:10|4441.5|4440.5|4445|4444.5|4446|4445|4441|4440|6868
1636554860000|2021-11-10 14:34:20|4446|4445|4445|4444|4446|4445|4445|4444|923
1636554870000|2021-11-10 14:34:30|4444.5|4443.5|4442|4440.5|4444.5|4443.5|4442|4440.5|1258
1636554880000|2021-11-10 14:34:40|4442.5|4441|4445|4444|4445.5|4445|4442.5|4441|6473
1636554890000|2021-11-10 14:34:50|4444.5|4443.5|4443.5|4442|4444.5|4444|4443.5|4442|1104
1636554900000|2021-11-10 14:35:00|4444|4442.5|4446.5|4444.5|4447|4446|4443.5|4442.5|8593
1636554910000|2021-11-10 14:35:10|4446|4445|4444.5|4443.5|4447|4445.5|4444.5|4443.5|2218
1636554920000|2021-11-10 14:35:20|4444|4443|4444.5|4443.5|4444.5|4443.5|4444|4443|1550
1636554930000|2021-11-10 14:35:30|4445|4444|4447|4445|4447|4445.5|4444.5|4444|8916
1636554940000|2021-11-10 14:35:40|4446.5|4445.5|4445|4443.5|4447|4446.5|4445|4443.5|1094
1636554950000|2021-11-10 14:35:50||4444||4444||4444||4443.5|1237
1636554960000|2021-11-10 14:36:00|4445.5|4444.5|4445|4444|4446|4445|4443.5|4442|17082
1636554970000|2021-11-10 14:36:10|4444.5|4444.5|4445|4444|4447|4445.5|4444.5|4444|6111
1636554980000|2021-11-10 14:36:20|4445.5|4444.5|4447|4446|4447.5|4446|4445|4444.5|2043
1636554990000|2021-11-10 14:36:30|4446.5|4445.5|4450|4448.5|4450.5|4450|4446.5|4445.5|10615
1636555000000|2021-11-10 14:36:40|4449.5|4449|4449|4448|4450|4449|4447.5|4446|5394
1636555010000|2021-11-10 14:36:50|4450|4448.5|4450|4449.5|4450.5|4449.5|4449|4448|4541
1636555020000|2021-11-10 14:37:00|4450.5|4450.5|4452|4451|4452|4451.5|4450|4449|6124
1636555030000|2021-11-10 14:37:10|4452.5|4451.5|4450|4449.5|4455|4453.5|4449.5|4448.5|15457
1636555040000|2021-11-10 14:37:20|4449.5|4449|4448.5|4447.5|4449.5|4449|4448|4446|3096
1636555050000|2021-11-10 14:37:30|4448|4446.5|4449.5|4448|4449.5|4448|4448|4446.5|1911
1636555060000|2021-11-10 14:37:40|4448.5|4447.5|4446|4445|4448.5|4447.5|4446|4444.5|1583
1636555070000|2021-11-10 14:37:50|4445.5|4444|4445.5|4443.5|4445.5|4444.5|4444|4443|3611
1636555080000|2021-11-10 14:38:00|4445|4442.5|4443.5|4442.5|4445|4442.5|4443.5|4442|1335
1636555090000|2021-11-10 14:38:10|4443|4442|4441.5|4440.5|4443|4442|4441|4440|2627
1636555100000|2021-11-10 14:38:20|4441|4440|4441|4440|4441|4440|4441|4439|423
1636555110000|2021-11-10 14:38:30|4441.5|4440.5|4442.5|4441|4443.5|4443|4441|4440|6359
1636555120000|2021-11-10 14:38:40|4442|4441.5|4442|4441.5|4442.5|4442|4442|4441|3228
1636555130000|2021-11-10 14:38:50|4441.5|4441|4441.5|4441|4442|4441.5|4441.5|4440.5|2454
1636555140000|2021-11-10 14:39:00|4442|4440.5|4441.5|4440.5|4442|4441|4441.5|4440.5|380
1636555150000|2021-11-10 14:39:10|4442|4441|4441.5|4440.5|4442.5|4442|4441.5|4440.5|2936
1636555160000|2021-11-10 14:39:20|4441|4440|4439.5|4438|4441|4440|4439.5|4438|1123
1636555170000|2021-11-10 14:39:30|4440.5|4438.5|4439.5|4438|4440.5|4440|4439|4438|4100
1636555180000|2021-11-10 14:39:40|4439|4438.5|4440.5|4440|4440.5|4440|4439|4438|5452
1636555190000|2021-11-10 14:39:50|4440|4439.5|4438|4437|4440.5|4439.5|4438|4437|2524
1636555200000|2021-11-10 14:40:00|4438.5|4437.5|4440|4439|4442|4440.5|4438.5|4437.5|2840
1636555210000|2021-11-10 14:40:10|4439.5|4438.5|4438|4437|4439.5|4438.5|4437.5|4436.5|4089
1636555220000|2021-11-10 14:40:20|4438.5|4437.5|4438.5|4438|4439.5|4438|4438.5|4437.5|1127
1636555230000|2021-11-10 14:40:30|4438|4437.5|4437|4436|4438|4437.5|4437|4436|1985
1636555240000|2021-11-10 14:40:40|4436.5|4435.5|4436|4435|4436.5|4435.5|4435|4434|24302
1636555250000|2021-11-10 14:40:50|4435.5|4434.5|4436|4434.5|4436|4435.5|4434.5|4434|2488
1636555260000|2021-11-10 14:41:00|4436.5|4435|4435|4433.5|4436.5|4435.5|4434.5|4432.5|1696
1636555270000|2021-11-10 14:41:10|4434.5|4434|4434|4432.5|4434.5|4434|4432.5|4430.5|2863
1636555280000|2021-11-10 14:41:20|4434.5|4433|4435|4433.5|4435|4434.5|4434|4432.5|1292
1636555290000|2021-11-10 14:41:30|4434.5|4433|4434.5|4433|4434.5|4433.5|4434|4432.5|959
1636555300000|2021-11-10 14:41:40|4434|4433.5|4433.5|4432.5|4434|4433.5|4433.5|4432.5|1021
1636555310000|2021-11-10 14:41:50|4433|4432|4434|4433|4434|4433.5|4433|4432|1854
1636555320000|2021-11-10 14:42:00|4434.5|4433.5|4436.5|4435.5|4436.5|4435.5|4434|4433|3221
1636555330000|2021-11-10 14:42:10|4436|4436|4438.5|4437.5|4439|4437.5|4436|4435|5068
1636555340000|2021-11-10 14:42:20|4439|4438|4436|4434.5|4439.5|4439|4436|4434.5|5640
1636555350000|2021-11-10 14:42:30|4435.5|4434|4435|4433.5|4435.5|4434|4433.5|4432.5|4106
1636555360000|2021-11-10 14:42:40|4434.5|4433|4434|4433|4434.5|4433|4433.5|4432.5|595
1636555370000|2021-11-10 14:42:50|4433.5|4432.5|4434|4433|4434|4433.5|4433|4432.5|1461
1636555380000|2021-11-10 14:43:00|4434.5|4433.5|4436|4434.5|4436|4434.5|4434|4433.5|2264
1636555390000|2021-11-10 14:43:10|4435.5|4435|4435.5|4434.5|4436|4435|4435.5|4434.5|0
1636555400000|2021-11-10 14:43:20|4436|4435|4434.5|4433.5|4436|4435.5|4434.5|4433.5|2737
1636555410000|2021-11-10 14:43:30|4434|4433|4437|4435.5|4437|4435.5|4434|4433|3316
1636555420000|2021-11-10 14:43:40|4437.5|4436|4433|4431.5|4438|4436|4433|4431.5|1636
1636555430000|2021-11-10 14:43:50|4432.5|4431|4432|4430|4432.5|4431|4432|4430|286
1636555440000|2021-11-10 14:44:00|4431.5|4430.5|4433|4431.5|4433|4431.5|4431|4430|699
1636555450000|2021-11-10 14:44:10|4432.5|4431|4430.5|4430|4432.5|4431|4430.5|4430|602
1636555460000|2021-11-10 14:44:20|4431|4429.5|4430|4429|4431.5|4429.5|4430|4428.5|907
1636555470000|2021-11-10 14:44:30|4431|4429.5|4429|4428.5|4431|4430|4429|4428.5|2689
1636555480000|2021-11-10 14:44:40|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|266
1636555490000|2021-11-10 14:44:50|4429|4427.5|4429|4428.5|4429|4428.5|4429|4427.5|1317
1636555500000|2021-11-10 14:45:00|4429.5|4429|4429|4427.5|4431|4429.5|4429|4427.5|1949
1636555510000|2021-11-10 14:45:10|4430|4428|4430|4428.5|4430|4428.5|4429|4427.5|181
1636555520000|2021-11-10 14:45:20|4429.5|4428|4428.5|4427.5|4430|4428|4428|4427|2501
1636555530000|2021-11-10 14:45:30|4429.5|4428|4429|4428|4430|4428.5|4429|4427.5|1124
1636555540000|2021-11-10 14:45:40|4428.5|4427.5|4428.5|4427.5|4429|4428|4428.5|4427.5|777
1636555550000|2021-11-10 14:45:50|4428|4427|4428|4427|4428.5|4427.5|4428|4427|2925
1636555560000|2021-11-10 14:46:00|4428.5|4427.5|4429|4428|4429.5|4428.5|4428.5|4427|2450
1636555570000|2021-11-10 14:46:10|4429.5|4428.5|4430|4428.5|4430|4428.5|4429|4428|1323
1636555580000|2021-11-10 14:46:20|4429.5||4429.5||4430||4429.5||0
1636555590000|2021-11-10 14:46:30|4429|4428|4429|4428|4429.5|4428|4429|4428|306
1636555600000|2021-11-10 14:46:40|4428.5|4427.5|4427.5|4426.5|4428.5|4427.5|4427.5|4426.5|889
1636555610000|2021-11-10 14:46:50|4428.5|4427|4428|4427|4429|4428.5|4427.5|4426.5|8152
1636555620000|2021-11-10 14:47:00|4428.5|4427.5|4428|4426.5|4428.5|4428|4427|4426|6953
1636555630000|2021-11-10 14:47:10|4428.5|4427.5|4428|4427|4429|4428.5|4428|4426.5|6330
1636555640000|2021-11-10 14:47:20|4428.5|4427.5|4429.5|4428.5|4429.5|4429|4428.5|4427.5|2038
1636555650000|2021-11-10 14:47:30|4430|4429|4434.5|4432.5|4434.5|4433|4429.5|4429|6571
1636555660000|2021-11-10 14:47:40|4435|4433|4434.5|4433.5|4437.5|4437|4434.5|4433|5576
1636555670000|2021-11-10 14:47:50|4434|4432.5|4433.5|4432|4434|4433|4433|4432|2653
1636555680000|2021-11-10 14:48:00|4434|4432.5|4435.5|4434.5|4435.5|4434.5|4434|4432.5|4114
1636555690000|2021-11-10 14:48:10|4435|4435|4436|4435|4438|4436|4435|4434|1889
1636555700000|2021-11-10 14:48:20|4435.5|4434.5|4432|4431|4435.5|4434.5|4432|4431|2582
1636555710000|2021-11-10 14:48:30|4431.5|4431.5|4431.5|4431|4432|4431.5|4430.5|4430|3714
1636555720000|2021-11-10 14:48:40|4432|4430.5|4430|4429.5|4432|4430.5|4430|4429.5|1465
1636555730000|2021-11-10 14:48:50|4429.5|4429|4430|4429|4430|4429|4429|4428.5|2659
1636555740000|2021-11-10 14:49:00|4430.5|4429.5|4429.5|4428.5|4431|4430|4429.5|4428.5|2772
1636555750000|2021-11-10 14:49:10|4429|4427.5|4427.5|4426.5|4429|4428|4427.5|4426.5|489
1636555760000|2021-11-10 14:49:20|4428.5|4427|4427.5|4426.5|4428.5|4427|4427|4426.5|430
1636555770000|2021-11-10 14:49:30|4427|4426|4430|4429.5|4430|4429.5|4426.5|4426|3064
1636555780000|2021-11-10 14:49:40|4430.5|4430|4431.5|4430|4432|4430.5|4430.5|4430|675
1636555790000|2021-11-10 14:49:50|4431|4429.5|4431.5|4430|4431.5|4430.5|4430.5|4429.5|2071
1636555800000|2021-11-10 14:50:00|4431|4429|4430.5|4429|4431.5|4430|4429|4428.5|2958
1636555810000|2021-11-10 14:50:10|4430|4429.5|4432|4431.5|4433|4431.5|4430|4429.5|2040
1636555820000|2021-11-10 14:50:20|4433.5|4432|4432.5|4431.5|4435|4433|4432.5|4430.5|1461
1636555830000|2021-11-10 14:50:30|4432|4430.5|4432|4431|4432|4431|4431.5|4430.5|1188
1636555840000|2021-11-10 14:50:40|4432.5|4431.5|4432|4431|4432.5|4432|4431.5|4431|1296
1636555850000|2021-11-10 14:50:50|4432.5|4432|4430.5|4429|4432.5|4432|4429.5|4428.5|4136
1636555860000|2021-11-10 14:51:00|4431|4429.5|4430.5|4430|4432|4431|4430.5|4429|2130
1636555870000|2021-11-10 14:51:10|4431|4430.5|4432|4430.5|4432.5|4431.5|4430.5|4430|2942
1636555880000|2021-11-10 14:51:20|4431.5|4431|4431.5|4430.5|4431.5|4431|4431.5|4430.5|310
1636555890000|2021-11-10 14:51:30|||||||||329
1636555900000|2021-11-10 14:51:40|4432|4431|4431.5|4431|4432|4431|4431.5|4430.5|750
1636555910000|2021-11-10 14:51:50|4431|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|1155
1636555920000|2021-11-10 14:52:00|4431|4431|4432|4431|4432.5|4432|4431|4431|1605
1636555930000|2021-11-10 14:52:10|4432.5|4431.5|4431|4429.5|4432.5|4431.5|4431|4429.5|1686
1636555940000|2021-11-10 14:52:20|4430.5|4430|4428.5|4427|4430.5|4430|4428.5|4426.5|783
1636555950000|2021-11-10 14:52:30|4429.5|4427.5|4428|4427|4429.5|4428.5|4428|4427|885
1636555960000|2021-11-10 14:52:40|4427.5|4426.5|4427|4426|4427.5|4426.5|4426|4425|692
1636555970000|2021-11-10 14:52:50|4427.5|4426.5|4428|4427|4429|4428|4427.5|4426.5|2718
1636555980000|2021-11-10 14:53:00|4427.5|4427.5|4428|4427|4428.5|4427.5|4427.5|4427|601
1636555990000|2021-11-10 14:53:10|4428.5||4428||4428.5||4427.5||892
1636556000000|2021-11-10 14:53:20|4428.5|4427.5|4429|4428.5|4429|4428.5|4428|4427|1147
1636556010000|2021-11-10 14:53:30|4428.5|4428|4429.5|4428.5|4429.5|4428.5|4428|4427.5|1535
1636556020000|2021-11-10 14:53:40|4429|4428|4428|4427.5|4429.5|4428|4428|4427.5|1592
1636556030000|2021-11-10 14:53:50|4428.5|4427|4428.5|4428|4428.5|4428|4428|4427|1023
1636556040000|2021-11-10 14:54:00|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428|1848
1636556050000|2021-11-10 14:54:10|4429|4429|4429|4428.5|4429.5|4429|4429|4428.5|197
1636556060000|2021-11-10 14:54:20|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|264
1636556070000|2021-11-10 14:54:30|4429|4428.5|4429.5|4428.5|4430|4429|4429|4428|969
1636556080000|2021-11-10 14:54:40|4429|4428|4429|4428.5|4429|4428.5|4427.5|4426|3490
1636556090000|2021-11-10 14:54:50|4429.5|4428|4428|4427.5|4429.5|4429|4428|4427.5|615
1636556100000|2021-11-10 14:55:00|4428.5|4427|4428|4426.5|4428.5|4427|4427|4426.5|1425
1636556110000|2021-11-10 14:55:10|4427|4425.5|4427|4425.5|4428.5|4427|4426.5|4425|3509
1636556120000|2021-11-10 14:55:20|4426.5|4425|4426|4424.5|4426.5|4425|4424.5|4423|583
1636556130000|2021-11-10 14:55:30|4425.5|4424|4424|4423.5|4425.5|4424|4424|4423.5|191
1636556140000|2021-11-10 14:55:40|4423.5|4423|4425|4423.5|4425|4424.5|4423.5|4422.5|1158
1636556150000|2021-11-10 14:55:50|4425.5|4424|4426|4425|4426|4425|4425|4423.5|821
1636556160000|2021-11-10 14:56:00|4427|4425.5|4429.5|4428.5|4430.5|4430|4426|4425|3123
1636556170000|2021-11-10 14:56:10|4430|4429|4429.5|4428|4430|4429.5|4428|4426|5058
1636556180000|2021-11-10 14:56:20|4429|4428.5|4429|4428|4429.5|4428.5|4429|4428|0
1636556190000|2021-11-10 14:56:30||4428.5||4428.5||4428.5||4428|20
1636556200000|2021-11-10 14:56:40|4429.5|4428|4429|4428|4430.5|4430|4429|4428|3081
1636556210000|2021-11-10 14:56:50|4428.5||4428.5||4429||4428.5||0
1636556220000|2021-11-10 14:57:00|4429|4428.5|4430|4428.5|4430.5|4430|4429|4428.5|2593
1636556230000|2021-11-10 14:57:10|4429.5|4429.5|4429|4428.5|4430|4429.5|4429|4428.5|916
1636556240000|2021-11-10 14:57:20|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|708
1636556250000|2021-11-10 14:57:30|4429.5|4428.5|4428.5|4428|4430|4429|4428.5|4428|1344
1636556260000|2021-11-10 14:57:40|4428|4427|4427.5|4426.5|4428|4427|4427.5|4426|301
1636556270000|2021-11-10 14:57:50|4428|4427|4428|4427.5|4430|4428.5|4427.5|4426.5|3172
1636556280000|2021-11-10 14:58:00|4427.5|4426.5|4429.5|4428.5|4429.5|4428.5|4427.5|4426.5|1122
1636556290000|2021-11-10 14:58:10|4429|4428|4429.5|4428.5|4429.5|4429|4428.5|4427.5|661
1636556300000|2021-11-10 14:58:20|4430|4429|4430|4429|4430|4429|4430|4428|5
1636556310000|2021-11-10 14:58:30|4429.5|4428|4429|4428|4429.5|4428.5|4429|4428|706
1636556320000|2021-11-10 14:58:40|4429.5|4428.5|4430|4429|4430|4429|4429.5|4428|802
1636556330000|2021-11-10 14:58:50||4429.5||4429.5||4429.5||4429.5|0
1636556340000|2021-11-10 14:59:00|4430.5|4430|4432|4430.5|4432.5|4431.5|4430|4429.5|4191
1636556350000|2021-11-10 14:59:10|4431.5|4431|4431.5|4429.5|4432|4431|4431.5|4429.5|463
1636556360000|2021-11-10 14:59:20|4431|4430|4431|4430|4431|4430.5|4430.5|4429.5|1250
1636556370000|2021-11-10 14:59:30|4430.5|4429.5|4429.5|4428.5|4431|4430|4429.5|4428|1903
1636556380000|2021-11-10 14:59:40|4430|4429|4430|4428.5|4430|4429|4429.5|4428.5|785
1636556390000|2021-11-10 14:59:50|4429.5|4429|4432|4431|4433|4431|4429.5|4429|1995
1636556400000|2021-11-10 15:00:00|4433|4431.5|4433.5|4432.5|4435|4433.5|4432.5|4431|1105
1636556410000|2021-11-10 15:00:10|4433|4432|4433.5|4432.5|4433.5|4433|4432|4431|3364
1636556420000|2021-11-10 15:00:20|4434|4433|4433|4432|4435.5|4434|4432.5|4431.5|2967
1636556430000|2021-11-10 15:00:30|4433.5|4431.5|4434|4432|4434|4432|4433.5|4431.5|414
1636556440000|2021-11-10 15:00:40|4433.5|4432.5|4433|4432|4434|4432.5|4432.5|4431.5|690
1636556450000|2021-11-10 15:00:50|4433.5|4432.5|4433.5|4432.5|4434|4433.5|4433|4432|2931
1636556460000|2021-11-10 15:01:00|4433|4433|4434|4432.5|4435.5|4434.5|4433|4432.5|3188
1636556470000|2021-11-10 15:01:10|4433.5|4433|4433.5|4433|4434|4433|4433.5|4432.5|1521
1636556480000|2021-11-10 15:01:20|4433|4432.5|4432|4431|4433.5|4432.5|4432|4431|2771
1636556490000|2021-11-10 15:01:30|4432.5|4431.5|4431.5|4431|4433|4432.5|4431.5|4431|2040
1636556500000|2021-11-10 15:01:40|||||||||153
1636556510000|2021-11-10 15:01:50|4431|4430.5|4430|4428.5|4431|4430.5|4430|4428.5|738
1636556520000|2021-11-10 15:02:00||4429||4429||4429||4429|3
1636556530000|2021-11-10 15:02:10|4431|4429.5|4430.5|4429.5|4432|4430.5|4430|4429.5|3154
1636556540000|2021-11-10 15:02:20|4430|4429|4430|4429|4430|4429|4428.5|4427.5|3778
1636556550000|2021-11-10 15:02:30|4430.5|4429.5|4430|4429|4430.5|4430|4430|4429|1515
1636556560000|2021-11-10 15:02:40||4429.5||4429.5||4429.5||4429|0
1636556570000|2021-11-10 15:02:50|4429.5|4429|4430|4429|4430.5|4430|4429.5|4429|2307
1636556580000|2021-11-10 15:03:00|4429.5|4428|4429|4428|4429.5|4428.5|4429|4428|637
1636556590000|2021-11-10 15:03:10|4428.5|4429|4430|4429.5|4430.5|4429.5|4428.5|4428|4642
1636556600000|2021-11-10 15:03:20|4430.5|4430|4431|4430.5|4431.5|4430.5|4430|4429.5|4818
1636556610000|2021-11-10 15:03:30|4430.5|4430|4430|4429.5|4431|4430.5|4430|4429.5|4112
1636556620000|2021-11-10 15:03:40|4429.5|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|573
1636556630000|2021-11-10 15:03:50|4429|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|1155
1636556640000|2021-11-10 15:04:00|4430|4429|4430.5|4429.5|4431|4430|4430|4429|1320
1636556650000|2021-11-10 15:04:10||4430||4429.5||4430||4429.5|188
1636556660000|2021-11-10 15:04:20|||||||||255
1636556670000|2021-11-10 15:04:30|4431|4430|4432|4431.5|4433|4432|4431|4429.5|4766
1636556680000|2021-11-10 15:04:40|4431.5|4431|4432|4431|4432|4431.5|4431.5|4431|698
1636556690000|2021-11-10 15:04:50|4431.5|4430.5|4430.5|4429.5|4431.5|4430.5|4430.5|4429.5|1689
1636556700000|2021-11-10 15:05:00|4430|4430|4429.5|4428.5|4430|4430|4429.5|4428.5|784
1636556710000|2021-11-10 15:05:10|4430|4429|4431|4430|4431|4430.5|4429.5|4429|2934
1636556720000|2021-11-10 15:05:20|4431.5|4430.5|4430.5|4429.5|4431.5|4430.5|4429.5|4429|1615
1636556730000|2021-11-10 15:05:30|4431|4430|4431|4430|4431|4430.5|4430.5|4429.5|383
1636556740000|2021-11-10 15:05:40|4431.5|4430.5|4432|4431|4432|4431.5|4431|4430.5|2086
1636556750000|2021-11-10 15:05:50|4431.5||4431.5||4432||4431.5||489
1636556760000|2021-11-10 15:06:00|4431|4430.5|4430.5|4430|4431.5|4430.5|4430.5|4430|449
1636556770000|2021-11-10 15:06:10|4431||4431||4431||4430.5||1212
1636556780000|2021-11-10 15:06:20|4431.5|4430.5|4432|4431|4432|4431.5|4431.5|4430.5|1829
1636556790000|2021-11-10 15:06:30|4432.5|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|1146
1636556800000|2021-11-10 15:06:40|4431.5|4431|4429.5|4429|4432|4431|4429.5|4429|1987
1636556810000|2021-11-10 15:06:50|4429|4428.5|4428|4427|4429|4428.5|4428|4427|641
1636556820000|2021-11-10 15:07:00|4427.5|4426.5|4427.5|4426.5|4428|4426.5|4427.5|4426.5|804
1636556830000|2021-11-10 15:07:10|4428|4427|4429|4428|4429|4428|4427.5|4426.5|2565
1636556840000|2021-11-10 15:07:20|4428.5|4427.5|4430|4429|4430|4429.5|4428.5|4427.5|1704
1636556850000|2021-11-10 15:07:30|4430.5|4429.5|4430|4429|4431|4430.5|4430|4429|1730
1636556860000|2021-11-10 15:07:40|4430.5|4429.5|4429|4428.5|4430.5|4430|4429|4428.5|3533
1636556870000|2021-11-10 15:07:50|4430|4429|4430|4428.5|4430|4429|4429|4428.5|432
1636556880000|2021-11-10 15:08:00|4429.5|4428|4428.5|4427.5|4429.5|4428.5|4427.5|4427|2032
1636556890000|2021-11-10 15:08:10||4427||4427||4428||4427|438
1636556900000|2021-11-10 15:08:20|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|125
1636556910000|2021-11-10 15:08:30|4428|4427.5|4428|4427|4428.5|4427.5|4427.5|4427|1598
1636556920000|2021-11-10 15:08:40|||||||||130
1636556930000|2021-11-10 15:08:50|4428.5|4427.5|4427.5|4426.5|4428.5|4428|4427.5|4426.5|1693
1636556940000|2021-11-10 15:09:00|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|607
1636556950000|2021-11-10 15:09:10|4426|4425|4425.5|4425|4426|4425.5|4425.5|4425|938
1636556960000|2021-11-10 15:09:20|4425|4424.5|4423|4422.5|4425|4424.5|4423|4422.5|4901
1636556970000|2021-11-10 15:09:30|4423.5|4423|4426|4425.5|4426|4425.5|4423|4423|2677
1636556980000|2021-11-10 15:09:40|4426.5|4424.5|4425.5|4424.5|4426.5|4425|4425.5|4424.5|598
1636556990000|2021-11-10 15:09:50|4425|4424|4425|4424.5|4426|4424.5|4424.5|4424|1185
1636557000000|2021-11-10 15:10:00|4425.5|4424|4425|4424|4425.5|4424|4425|4424|725
1636557010000|2021-11-10 15:10:10|4424.5|4423.5|4425|4423.5|4425|4423.5|4424|4423|1806
1636557020000|2021-11-10 15:10:20|||||||||184
1636557030000|2021-11-10 15:10:30|4424.5|4424|4424|4423|4424.5|4424|4424|4423|1038
1636557040000|2021-11-10 15:10:40|4423.5|4422.5|4424|4423|4424|4423|4422|4421.5|2212
1636557050000|2021-11-10 15:10:50|4424.5|4423.5|4427|4426|4427|4426|4424|4423|2450
1636557060000|2021-11-10 15:11:00|4427.5|4426.5|4428.5|4427|4429|4428.5|4427.5|4426|1070
1636557070000|2021-11-10 15:11:10|4428||4428||4428.5||4428||200
1636557080000|2021-11-10 15:11:20|4428.5|4427.5|4429|4428|4429|4428|4428.5|4427|437
1636557090000|2021-11-10 15:11:30|4428.5|4427.5|4428|4427|4429|4427.5|4428|4427|439
1636557100000|2021-11-10 15:11:40|4428.5|4427.5|4429|4428.5|4429|4428.5|4428.5|4427.5|1166
1636557110000|2021-11-10 15:11:50|||||||||303
1636557120000|2021-11-10 15:12:00|4428.5|4428|4427|4426|4428.5|4428|4427|4426|1752
1636557130000|2021-11-10 15:12:10|4426.5|4426.5|4427.5|4426.5|4429|4427.5|4426.5|4426.5|2147
1636557140000|2021-11-10 15:12:20|4427|4426|4426|4425.5|4427.5|4426|4426|4425.5|1389
1636557150000|2021-11-10 15:12:30|4426.5|4425|4425.5|4425|4426.5|4425|4425.5|4425|480
1636557160000|2021-11-10 15:12:40|4425|4424.5|4425|4424|4425|4424.5|4425|4424|208
1636557170000|2021-11-10 15:12:50|4424.5|4423.5|4422.5|4421.5|4425|4423.5|4422.5|4421|1282
1636557180000|2021-11-10 15:13:00|4422|4421|4423.5|4422.5|4423.5|4422.5|4422|4421|1693
1636557190000|2021-11-10 15:13:10|4423|4422|4422.5|4422|4423.5|4422|4422.5|4422|364
1636557200000|2021-11-10 15:13:20|4422|4421|4421.5|4420.5|4422|4421.5|4421.5|4420|1386
1636557210000|2021-11-10 15:13:30|4421|4421|4422|4421|4422|4421|4421|4420.5|1718
1636557220000|2021-11-10 15:13:40|4421.5|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|309
1636557230000|2021-11-10 15:13:50|4421.5|4421|4421.5|4420.5|4421.5|4421|4421.5|4420.5|278
1636557240000|2021-11-10 15:14:00|4421||4421||4421.5||4421||625
1636557250000|2021-11-10 15:14:10||4420||4420||4420.5||4420|749
1636557260000|2021-11-10 15:14:20||4420.5||4420||4420.5||4420|1582
1636557270000|2021-11-10 15:14:30|4420.5|4419|4420.5|4419|4420.5|4420|4420.5|4419|581
1636557280000|2021-11-10 15:14:40|4420||4420||4420||4420||264
1636557290000|2021-11-10 15:14:50|4419.5||4419.5||4419.5||4419.5||536
1636557300000|2021-11-10 15:15:00|4419|4418|4419|4418|4419.5|4418.5|4419|4417|1771
1636557310000|2021-11-10 15:15:10|4419.5|4419|4422|4420.5|4422.5|4421.5|4419|4419|3121
1636557320000|2021-11-10 15:15:20|4421.5|4421|4423|4422|4423.5|4422.5|4421.5|4420.5|1020
1636557330000|2021-11-10 15:15:30|4423.5|4422.5|4423|4422|4423.5|4422.5|4423|4422|74
1636557340000|2021-11-10 15:15:40|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423.5|4422|391
1636557350000|2021-11-10 15:15:50|4424|4423|4425|4424.5|4425.5|4424.5|4424|4423|1147
1636557360000|2021-11-10 15:16:00|4425.5||4425.5||4425.5||4425.5||166
1636557370000|2021-11-10 15:16:10|4425|4423.5|4425|4424.5|4425.5|4424.5|4425|4423.5|756
1636557380000|2021-11-10 15:16:20|4425.5|4425|4426.5|4425|4427|4425.5|4425|4424.5|1019
1636557390000|2021-11-10 15:16:30|4426|4425.5|4426|4425|4426|4426|4426|4425|1021
1636557400000|2021-11-10 15:16:40|4425.5|4424.5|4426|4425|4426|4425|4425.5|4424.5|649
1636557410000|2021-11-10 15:16:50|4425.5|4424.5|4425|4423.5|4426|4425|4425|4423.5|456
1636557420000|2021-11-10 15:17:00|4424.5|4423|4424|4422.5|4424.5|4423.5|4423.5|4422.5|1186
1636557430000|2021-11-10 15:17:10|4424.5|4423|4427|4425.5|4427|4426.5|4424|4423|3537
1636557440000|2021-11-10 15:17:20|4427.5|4426|4428.5|4428|4428.5|4428|4427|4426|866
1636557450000|2021-11-10 15:17:30|4429|4428.5|4430.5|4429.5|4430.5|4429.5|4429|4428|1710
1636557460000|2021-11-10 15:17:40|4430|4430|4431|4430|4431.5|4430|4430|4429.5|1290
1636557470000|2021-11-10 15:17:50|4430.5|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|338
1636557480000|2021-11-10 15:18:00|4430|4429.5|4428.5|4427.5|4430.5|4429.5|4428.5|4427.5|1060
1636557490000|2021-11-10 15:18:10|4429|4428|4429.5|4428|4431|4429.5|4429|4427.5|2232
1636557500000|2021-11-10 15:18:20|4429|4428.5|4428.5|4427.5|4429|4429|4428.5|4427.5|448
1636557510000|2021-11-10 15:18:30|4428|4427|4427.5|4427|4429|4427|4427.5|4426.5|269
1636557520000|2021-11-10 15:18:40|4428|4426.5|4428.5|4427.5|4428.5|4427.5|4428|4426.5|1126
1636557530000|2021-11-10 15:18:50|4428||4428||4428||4428||51
1636557540000|2021-11-10 15:19:00|4428.5|4428|4428.5|4428|4429.5|4428.5|4428.5|4428|919
1636557550000|2021-11-10 15:19:10|4428|4427|4428|4426.5|4428|4427|4427|4426.5|1765
1636557560000|2021-11-10 15:19:20|4427.5|4427|4429|4428|4429|4428|4427|4426.5|2314
1636557570000|2021-11-10 15:19:30|4428.5|4427.5|4426.5|4426|4429|4427.5|4426.5|4426|1055
1636557580000|2021-11-10 15:19:40|4426|4425.5|4427.5|4426.5|4427.5|4426.5|4426|4425|1670
1636557590000|2021-11-10 15:19:50|4427|4426|4426.5|4426|4427|4426|4426|4425.5|221
1636557600000|2021-11-10 15:20:00|4427|4426.5|4426|4425|4427.5|4427|4426|4425|536
1636557610000|2021-11-10 15:20:10|4425.5|4424.5|4425|4424.5|4425.5|4424.5|4424|4423|1562
1636557620000|2021-11-10 15:20:20|4425.5|4425|4425|4424.5|4426|4425|4424.5|4424|1012
1636557630000|2021-11-10 15:20:30|4425.5|4425|4428|4427|4428|4427|4425.5|4425|1747
1636557640000|2021-11-10 15:20:40|4428.5|4427.5|4428.5|4427.5|4429|4428|4428.5|4427.5|309
1636557650000|2021-11-10 15:20:50|4429|4428|4428|4427|4429|4428.5|4427.5|4427|367
1636557660000|2021-11-10 15:21:00|4427.5|4426.5|4426.5|4425.5|4427.5|4426.5|4426.5|4425.5|526
1636557670000|2021-11-10 15:21:10|4426|4425|4426.5|4425|4427|4426|4426|4425|1220
1636557680000|2021-11-10 15:21:20|4426|4425.5|4426|4425|4426.5|4425.5|4425.5|4424.5|52
1636557690000|2021-11-10 15:21:30|4425.5|4424.5|4427|4426.5|4427.5|4426.5|4425.5|4424.5|2162
1636557700000|2021-11-10 15:21:40|4427.5|4427|4428|4427|4428|4427.5|4427.5|4426.5|477
1636557710000|2021-11-10 15:21:50|4427.5|4427.5|4426|4425|4427.5|4427.5|4426|4425|2971
1636557720000|2021-11-10 15:22:00|4425.5|4425.5|4426.5|4425.5|4426.5|4426|4425.5|4425|290
1636557730000|2021-11-10 15:22:10|||||||||158
1636557740000|2021-11-10 15:22:20|4426|4425|4425.5|4425|4426|4425.5|4425.5|4425|921
1636557750000|2021-11-10 15:22:30|4425|4424|4424|4423.5|4425.5|4425|4424|4423.5|1231
1636557760000|2021-11-10 15:22:40|4424.5|4424|4427|4426|4427.5|4426|4424.5|4423.5|1399
1636557770000|2021-11-10 15:22:50|4426.5|4425.5|4426|4425|4426.5|4425.5|4425|4424.5|2193
1636557780000|2021-11-10 15:23:00|4426.5|4424.5|4426|4425.5|4427|4426|4426|4424.5|2570
1636557790000|2021-11-10 15:23:10|4426.5|4426|4426.5|4425.5|4427|4426.5|4426|4424.5|1420
1636557800000|2021-11-10 15:23:20|4427|4426|4427.5|4426.5|4427.5|4426.5|4427|4425.5|421
1636557810000|2021-11-10 15:23:30|4427|4426|4427|4425.5|4427.5|4426|4427|4425.5|477
1636557820000|2021-11-10 15:23:40||4426||4426||4426||4426|106
1636557830000|2021-11-10 15:23:50|4426.5|4425.5|4427|4426.5|4427|4426.5|4426.5|4425.5|577
1636557840000|2021-11-10 15:24:00|4426.5|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|412
1636557850000|2021-11-10 15:24:10|4426|4425|4425.5|4425|4426|4425|4425|4424.5|202
1636557860000|2021-11-10 15:24:20|4426|4425.5|4427.5|4426.5|4427.5|4427|4426|4425.5|1947
1636557870000|2021-11-10 15:24:30|4428|4427|4426.5|4426|4429|4428|4426.5|4425.5|2284
1636557880000|2021-11-10 15:24:40|4427|4426.5|4426|4425.5|4427.5|4426.5|4426|4425.5|307
1636557890000|2021-11-10 15:24:50|4425.5|4425|4425.5|4424|4426|4425.5|4424.5|4423.5|1339
1636557900000|2021-11-10 15:25:00|4425|4423.5|4425|4423.5|4425|4424|4424.5|4423.5|213
1636557910000|2021-11-10 15:25:10||4424||4423.5||4424||4423.5|99
1636557920000|2021-11-10 15:25:20||4424||4424||4424||4423.5|74
1636557930000|2021-11-10 15:25:30|4424.5|4423.5|4424|4423|4424.5|4423.5|4423.5|4423|444
1636557940000|2021-11-10 15:25:40|4424.5|4423.5|4425.5|4424.5|4425.5|4424.5|4424|4423.5|2038
1636557950000|2021-11-10 15:25:50|4425|4425|4425.5|4425|4425.5|4425|4424.5|4423|1786
1636557960000|2021-11-10 15:26:00|4426|4424.5|4426|4425|4426|4425.5|4425|4424|2715
1636557970000|2021-11-10 15:26:10|4425.5|4424|4426|4425.5|4426|4425.5|4425|4424|768
1636557980000|2021-11-10 15:26:20|4426.5|4426|4427|4426|4427|4426.5|4426.5|4425.5|1093
1636557990000|2021-11-10 15:26:30|4426.5|4425.5|4425.5|4424.5|4427|4425.5|4425.5|4424|409
1636558000000|2021-11-10 15:26:40||4425||4424.5||4425||4424.5|4
1636558010000|2021-11-10 15:26:50||4425||4424.5||4425||4424.5|0
1636558020000|2021-11-10 15:27:00|4426|4425|4426|4425.5|4426|4425.5|4425.5|4424.5|2159
1636558030000|2021-11-10 15:27:10||4425||4425.5||4425.5||4425|317
1636558040000|2021-11-10 15:27:20|4425.5|4425|4426|4425.5|4426.5|4426|4425.5|4425|3174
1636558050000|2021-11-10 15:27:30|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4425.5|856
1636558060000|2021-11-10 15:27:40|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|2033
1636558070000|2021-11-10 15:27:50|4426|4425.5|4426|4424.5|4426|4425.5|4425.5|4424|1540
1636558080000|2021-11-10 15:28:00|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4424.5|669
1636558090000|2021-11-10 15:28:10|4426.5|4426|4426.5|4425.5|4427|4426.5|4426.5|4425.5|1327
1636558100000|2021-11-10 15:28:20||4426||4425.5||4426||4425.5|0
1636558110000|2021-11-10 15:28:30||4426||4426||4426||4426|1396
1636558120000|2021-11-10 15:28:40|||||||||57
1636558130000|2021-11-10 15:28:50|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|505
1636558140000|2021-11-10 15:29:00|4425.5|4425|4427|4426|4427|4426|4425.5|4424.5|2983
1636558150000|2021-11-10 15:29:10|4427.5|4426.5|4427|4426|4427.5|4427|4427|4426|310
1636558160000|2021-11-10 15:29:20|4426.5|4426.5|4428|4427|4428|4427|4426.5|4426|1489
1636558170000|2021-11-10 15:29:30|4427.5|4426.5|4427|4426|4427.5|4426.5|4427|4426|2362
1636558180000|2021-11-10 15:29:40|4427.5|4426.5|4427.5|4426.5|4428|4427|4427|4426|3284
1636558190000|2021-11-10 15:29:50|4427|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|344
1636558200000|2021-11-10 15:30:00|4427|4426|4427.5|4426.5|4427.5|4426.5|4426.5|4425.5|2053
1636558210000|2021-11-10 15:30:10|4428|4427|4429.5|4428|4430|4429|4427|4426|3527
1636558220000|2021-11-10 15:30:20|4429|4427.5|4428|4427.5|4429|4427.5|4428|4427|2151
1636558230000|2021-11-10 15:30:30|4427.5|4427|4429|4427.5|4429|4428|4427.5|4427|979
1636558240000|2021-11-10 15:30:40|4428.5|4427|4427.5|4426.5|4428.5|4427.5|4427|4426.5|3171
1636558250000|2021-11-10 15:30:50|4427||4427.5||4427.5||4427||1773
1636558260000|2021-11-10 15:31:00|4428|4427|4428.5|4427.5|4428.5|4427.5|4426|4425.5|10109
1636558270000|2021-11-10 15:31:10|4428|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|3995
1636558280000|2021-11-10 15:31:20|4428|4427|4428|4427.5|4428.5|4427.5|4427|4425.5|6307
1636558290000|2021-11-10 15:31:30|4428.5|4428|4428|4427|4428.5|4428|4428|4426.5|1635
1636558300000|2021-11-10 15:31:40|4427.5|4426.5|4427.5|4426|4428|4427|4427.5|4426|24747
1636558310000|2021-11-10 15:31:50|4428|4426.5|4428|4426.5|4428|4427.5|4427.5|4426.5|1549
1636558320000|2021-11-10 15:32:00|4427.5|4426|4425.5|4424.5|4427.5|4426|4425.5|4424.5|2550
1636558330000|2021-11-10 15:32:10|||||||||133
1636558340000|2021-11-10 15:32:20|4425|4425|4425|4424.5|4425.5|4425|4425|4424.5|868
1636558350000|2021-11-10 15:32:30|4424.5|4424|4425.5|4424.5|4425.5|4425|4424.5|4424|1549
1636558360000|2021-11-10 15:32:40|4426|4425|4426.5|4426|4427|4426.5|4426|4424.5|1918
1636558370000|2021-11-10 15:32:50|4425.5|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|551
1636558380000|2021-11-10 15:33:00|4426|4424.5|4426.5|4425.5|4426.5|4425.5|4426|4424.5|1964
1636558390000|2021-11-10 15:33:10|4427|4426|4427|4426|4427|4426|4427|4426|454
1636558400000|2021-11-10 15:33:20|4426.5||4426.5||4427||4426.5||62
1636558410000|2021-11-10 15:33:30|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426|1855
1636558420000|2021-11-10 15:33:40|4427|4426|4427|4426|4427|4426|4424.5|4424|5304
1636558430000|2021-11-10 15:33:50|4427.5|4426.5|4428|4427|4428|4427.5|4427.5|4426|3173
1636558440000|2021-11-10 15:34:00|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428.5|4427.5|1653
1636558450000|2021-11-10 15:34:10|4429|4428|4430|4429|4430|4429.5|4428.5|4428|1465
1636558460000|2021-11-10 15:34:20|4429.5|4429.5|4431.5|4430.5|4432.5|4431|4429.5|4429|4964
1636558470000|2021-11-10 15:34:30|4431|4431|4431|4430|4431.5|4431|4431|4430|1030
1636558480000|2021-11-10 15:34:40|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|1577
1636558490000|2021-11-10 15:34:50|4429.5||4430||4430||4429.5||2722
1636558500000|2021-11-10 15:35:00|4430.5|4429.5|4430.5|4430|4431|4430|4430|4429|2210
1636558510000|2021-11-10 15:35:10|4430|4429.5|4430|4429.5|4431|4430|4430|4429.5|1810
1636558520000|2021-11-10 15:35:20|4430.5|4430|4430.5|4429.5|4430.5|4430|4430.5|4429.5|1017
1636558530000|2021-11-10 15:35:30||4430||4430||4430||4429.5|1102
1636558540000|2021-11-10 15:35:40|4431|4430.5|4432.5|4431.5|4432.5|4431.5|4431|4430.5|2434
1636558550000|2021-11-10 15:35:50|4432|4431|4430.5|4430|4432|4431.5|4430.5|4430|2502
1636558560000|2021-11-10 15:36:00|4431|4430.5|4432|4431.5|4432|4431.5|4431|4430|4150
1636558570000|2021-11-10 15:36:10|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|344
1636558580000|2021-11-10 15:36:20|4432|4431.5|4432|4431.5|4432.5|4432|4432|4431.5|1327
1636558590000|2021-11-10 15:36:30|4431.5|4431|4431.5|4431|4432|4431.5|4431.5|4431|1913
1636558600000|2021-11-10 15:36:40|4432|4431.5|4432.5|4431.5|4432.5|4431.5|4431.5|4431|412
1636558610000|2021-11-10 15:36:50|4432|4432|4432.5|4431.5|4432.5|4432|4432|4431.5|58
1636558620000|2021-11-10 15:37:00|4433|4432|4432|4431.5|4434|4433|4432|4431.5|7687
1636558630000|2021-11-10 15:37:10|4432.5|4432|4432|4431|4433|4432|4432|4431|5219
1636558640000|2021-11-10 15:37:20|4432.5|4431.5|4432|4431.5|4432.5|4431.5|4432|4431|1427
1636558650000|2021-11-10 15:37:30|4432.5|4432|4433|4432|4433|4432|4432|4432|1211
1636558680000|2021-11-10 15:38:00|4432.5|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|3590
1636558690000|2021-11-10 15:38:10||4432||4432.5||4432.5||4432|1088
1636558700000|2021-11-10 15:38:20|4433.5|4433|4434.5|4433|4435|4434|4433.5|4433|2098
1636558710000|2021-11-10 15:38:30|||||||||138
1636558720000|2021-11-10 15:38:40||4433.5||4433.5||4433.5||4433.5|0
1636558730000|2021-11-10 15:38:50|4434|4433|4436|4435.5|4436.5|4436|4433|4432.5|12672
1636558740000|2021-11-10 15:39:00|4436.5|4436|4436|4435|4436.5|4436|4435.5|4435|43991
1636558750000|2021-11-10 15:39:10|4435.5|4435.5|4436.5|4435.5|4436.5|4436|4435.5|4435|3943
1636558760000|2021-11-10 15:39:20|4436|4436|4436|4435.5|4436.5|4436|4436|4435.5|257
1636558770000|2021-11-10 15:39:30|4435.5|4435|4435|4434|4436|4435.5|4434.5|4434|3841
1636558780000|2021-11-10 15:39:40|4434.5|4433.5|4434.5|4434|4434.5|4434|4433.5|4432.5|2553
1636558790000|2021-11-10 15:39:50|4435|4434.5|4436.5|4435.5|4436.5|4435.5|4435|4434.5|3959
1636558800000|2021-11-10 15:40:00|4436|4435|4435.5|4435|4436|4435|4435.5|4435|688
1636558810000|2021-11-10 15:40:10|4435|4434.5|4434|4433.5|4435.5|4435|4434|4433.5|1113
1636558820000|2021-11-10 15:40:20|4434.5|4434|4434.5|4433.5|4434.5|4434|4434|4433.5|331
1636558830000|2021-11-10 15:40:30|4434|4434|4434|4433|4434.5|4434|4433.5|4432.5|2532
1636558840000|2021-11-10 15:40:40||4432.5||4433.5||4433.5||4432.5|590
1636558850000|2021-11-10 15:40:50|4434.5|4434|4434.5|4433.5|4434.5|4434|4434.5|4433.5|701
1636558860000|2021-11-10 15:41:00|4434|4433|4433|4432.5|4434.5|4433|4433|4432.5|739
1636558870000|2021-11-10 15:41:10|4433.5|4433|4433|4432|4433.5|4433|4432.5|4432|1361
1636558880000|2021-11-10 15:41:20|||||||||200
1636558890000|2021-11-10 15:41:30|||||||||248
1636558900000|2021-11-10 15:41:40|4433.5|4432.5|4434|4433|4434|4433.5|4433|4432.5|2646
1636558910000|2021-11-10 15:41:50|4433.5|4432.5|4433|4432.5|4434|4432.5|4433|4432.5|161
1636558920000|2021-11-10 15:42:00|4432.5|4432|4431.5|4430.5|4433|4432|4431|4430|5989
1636558930000|2021-11-10 15:42:10|||||||||483
1636558940000|2021-11-10 15:42:20||4431||4430.5||4431||4430.5|252
1636558950000|2021-11-10 15:42:30|4431||4431||4431||4431||344
1636558960000|2021-11-10 15:42:40|4430.5|4430|4431|4430|4431|4430.5|4430.5|4430|1314
1636558970000|2021-11-10 15:42:50|4430.5||4430.5||4431||4430.5||129
1636558980000|2021-11-10 15:43:00|4430|4429.5|4431.5|4430.5|4431.5|4431|4429.5|4429|6267
1636558990000|2021-11-10 15:43:10|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|1436
1636559000000|2021-11-10 15:43:20|4432|4431|4432.5|4431.5|4432.5|4431.5|4431.5|4430.5|2325
1636559010000|2021-11-10 15:43:30|4432||4432.5||4432.5||4432||201
1636559020000|2021-11-10 15:43:40|4432|4432|4432|4431.5|4432.5|4432|4432|4431.5|313
1636559030000|2021-11-10 15:43:50|4432.5|4432|4433.5|4433|4433.5|4433|4432|4431.5|3279
1636559040000|2021-11-10 15:44:00|4433|4432.5|4432.5|4431.5|4433.5|4432.5|4432.5|4431.5|2183
1636559050000|2021-11-10 15:44:10|4432|4432|4433|4432|4433|4432|4432|4431.5|813
1636559070000|2021-11-10 15:44:30|4432.5||4433||4433||4432.5||1082
1636559080000|2021-11-10 15:44:40|4432.5|4432.5|4432|4431.5|4433|4432.5|4432|4431.5|437
1636559090000|2021-11-10 15:44:50|4432.5|4432|4433|4432|4433|4432.5|4432.5|4431.5|1111
1636559100000|2021-11-10 15:45:00|4433.5|4432.5|4434|4433|4434|4433.5|4433|4432|1416
1636559110000|2021-11-10 15:45:10|4433.5|4432.5|4433.5|4432.5|4434|4432.5|4433|4432.5|268
1636559120000|2021-11-10 15:45:20|||||||||47
1636559130000|2021-11-10 15:45:30|||||||||15
1636559140000|2021-11-10 15:45:40|4433|4432|4432.5|4431.5|4433|4432.5|4432|4431.5|5743
1636559150000|2021-11-10 15:45:50|4432||4432||4432.5||4432||230
1636559160000|2021-11-10 15:46:00|4432.5|4432|4433|4432.5|4433|4432.5|4432|4431.5|2320
1636559170000|2021-11-10 15:46:10|4433.5|4433|4433.5|4432.5|4433.5|4433|4433|4432.5|1944
1636559180000|2021-11-10 15:46:20||4433||4433||4433||4432.5|764
1636559190000|2021-11-10 15:46:30|4434|4433.5|4435|4434.5|4435|4434.5|4434|4433.5|3489
1636559200000|2021-11-10 15:46:40|4435.5|4435|4437|4436|4437|4436|4435.5|4435|3530
1636559210000|2021-11-10 15:46:50|4436.5|4435.5|4436|4435.5|4437|4435.5|4436|4435.5|1367
1636559220000|2021-11-10 15:47:00|4436.5|4436|4438|4437|4438|4437|4436.5|4435.5|4231
1636559230000|2021-11-10 15:47:10|4437.5|4437.5|4438|4437|4438|4437.5|4437.5|4437|466
1636559240000|2021-11-10 15:47:20||4437.5||4437.5||4437.5||4437.5|153
1636559250000|2021-11-10 15:47:30|4438.5|4438|4439|4438|4439|4438.5|4438.5|4437.5|1861
1636559260000|2021-11-10 15:47:40|4438.5|4438.5|4438.5|4438|4439|4438.5|4438|4437.5|6765
1636559270000|2021-11-10 15:47:50|4439||4439||4439||4439||0
1636559280000|2021-11-10 15:48:00||4438.5||4438.5||4438.5||4438.5|259
1636559290000|2021-11-10 15:48:10|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4438.5|2324
1636559300000|2021-11-10 15:48:20|4439|4438.5|4441|4440.5|4441.5|4440.5|4439|4438.5|5038
1636559310000|2021-11-10 15:48:30|4440.5|4440|4440|4439.5|4441|4440|4440|4439|1066
1636559320000|2021-11-10 15:48:40|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4439|556
1636559330000|2021-11-10 15:48:50|4439|4438.5|4439|4438.5|4439|4438.5|4438.5|4438|1396
1636559340000|2021-11-10 15:49:00|4438.5|4438|4438.5|4438|4439.5|4438.5|4438.5|4437.5|2573
1636559350000|2021-11-10 15:49:10|4438|4437.5|4437.5|4437|4438|4437.5|4437|4436|1116
1636559360000|2021-11-10 15:49:20|4437|4436.5|4437.5|4436.5|4437.5|4436.5|4437|4436.5|406
1636559370000|2021-11-10 15:49:30|4437|4436|4436|4435.5|4437.5|4436|4436|4435.5|862
1636559380000|2021-11-10 15:49:40|4436.5|4436|4437.5|4436.5|4437.5|4437|4436.5|4435.5|917
1636559390000|2021-11-10 15:49:50||4437||4437||4437||4437|241
1636559400000|2021-11-10 15:50:00|4438|4437.5|4438.5|4437.5|4439.5|4438|4437.5|4437|2284
1636559410000|2021-11-10 15:50:10|4439|4438|4437.5|4437|4439|4438|4437.5|4437|1089
1636559420000|2021-11-10 15:50:20|4438|4437.5|4439|4438|4439|4438|4438|4437|1784
1636559430000|2021-11-10 15:50:30||4438.5||4438.5||4438.5||4438.5|0
1636559440000|2021-11-10 15:50:40|4438.5|4438|4438.5|4437.5|4439|4438|4438|4437|3419
1636559450000|2021-11-10 15:50:50|4439|4438|4439.5|4439|4439.5|4439|4438.5|4437.5|1873
1636559460000|2021-11-10 15:51:00||4438.5||4438.5||4439||4438.5|0
1636559470000|2021-11-10 15:51:10|4439||4439||4439.5||4439||444
1636559480000|2021-11-10 15:51:20||4438||4438.5||4438.5||4438|32
1636559490000|2021-11-10 15:51:30|||||||||274
1636559510000|2021-11-10 15:51:50|4438.5|4438|4438.5|4438|4438.5|4438|4438|4437|1219
1636559520000|2021-11-10 15:52:00|4438|4437.5|4437.5|4436|4438.5|4437.5|4437.5|4436|3936
1636559530000|2021-11-10 15:52:10|4437|4436.5|4437|4436.5|4437.5|4436.5|4437|4436|895
1636559540000|2021-11-10 15:52:20|4437.5|4437|4437|4436|4437.5|4437|4437|4436|1147
1636559550000|2021-11-10 15:52:30|||||||||355
1636559560000|2021-11-10 15:52:40|4437.5|4436.5|4437.5|4436.5|4438|4437|4437.5|4436.5|4006
1636559570000|2021-11-10 15:52:50|4437|4436|4436|4435|4437|4436|4436|4435|1265
1636559580000|2021-11-10 15:53:00|||||||||155
1636559590000|2021-11-10 15:53:10|4435.5|4434|4436|4435|4436|4435|4435|4434|1827
1636559600000|2021-11-10 15:53:20|4435.5|4435.5|4437|4436|4437|4436|4435.5|4434.5|4196
1636559610000|2021-11-10 15:53:30|||||||||108
1636559620000|2021-11-10 15:53:40|4436.5||4436.5||4436.5||4436.5||445
1636559630000|2021-11-10 15:53:50|4436|4435.5|4435.5|4435|4436|4435.5|4435.5|4435|295
1636559640000|2021-11-10 15:54:00|4435|4434.5|4434.5|4433.5|4435.5|4435|4434.5|4433.5|523
1636559650000|2021-11-10 15:54:10|4435|4434|4435|4434|4435|4434|4435|4434|1485
1636559660000|2021-11-10 15:54:20|4435.5|4434.5|4436|4435|4436|4435|4435|4434.5|3218
1636559670000|2021-11-10 15:54:30|4435.5|4434.5|4435.5|4434.5|4436|4434.5|4434.5|4434|3996
1636559680000|2021-11-10 15:54:40|4436|4435|4436|4435|4436|4435.5|4436|4435|1474
1636559690000|2021-11-10 15:54:50|4435.5|4434.5|4434.5|4433.5|4435.5|4434.5|4434.5|4433.5|570
1636559700000|2021-11-10 15:55:00|||||||||84
1636559710000|2021-11-10 15:55:10|||||||||86
1636559720000|2021-11-10 15:55:20|4435|4434|4435|4434.5|4435.5|4434.5|4435|4433.5|1995
1636559730000|2021-11-10 15:55:30|||||||||15
1636559740000|2021-11-10 15:55:40|||||||||180
1636559750000|2021-11-10 15:55:50|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|382
1636559760000|2021-11-10 15:56:00|4435|4434.5|4435|4434.5|4435|4434.5|4434.5|4434|1736
1636559770000|2021-11-10 15:56:10|||||||||222
1636559780000|2021-11-10 15:56:20|4435.5|4435|4435.5|4435|4437|4436|4435.5|4434.5|2544
1636559790000|2021-11-10 15:56:30|4435|4434.5|4435|4434|4435|4434.5|4435|4434|733
1636559800000|2021-11-10 15:56:40|4434.5||4434.5||4435||4434.5||722
1636559810000|2021-11-10 15:56:50|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4434.5|4434|2133
1636559820000|2021-11-10 15:57:00|4435|4434|4435|4434.5|4435|4434.5|4434.5|4434|99
1636559830000|2021-11-10 15:57:10|4435.5|4435|4436|4435|4436|4435|4435|4435|2876
1636559840000|2021-11-10 15:57:20|4435.5|4434.5|4435|4434.5|4435.5|4435|4435|4434.5|1309
1636559860000|2021-11-10 15:57:40|4435.5|4435|4436.5|4435.5|4436.5|4435.5|4435.5|4434.5|2912
1636559880000|2021-11-10 15:58:00|4436|4436|4435|4434|4436.5|4436|4435|4434|3269
1636559890000|2021-11-10 15:58:10|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433|805
1636559900000|2021-11-10 15:58:20|4434|4433|4433.5|4432.5|4434.5|4433|4433.5|4432.5|1012
1636559910000|2021-11-10 15:58:30|4434|4433|4433.5|4432.5|4434|4433|4433.5|4432.5|1976
1636559920000|2021-11-10 15:58:40|4433|4432|4433|4432|4433|4432|4432.5|4432|918
1636559940000|2021-11-10 15:59:00|||||||||729
1636559950000|2021-11-10 15:59:10|4432.5||4432.5||4432.5||4432.5||494
1636559960000|2021-11-10 15:59:20|4432|4431.5|4431.5|4430.5|4432|4431.5|4431.5|4430.5|739
1636559970000|2021-11-10 15:59:30|4431|4430|4429.5|4428.5|4431.5|4430.5|4429|4428.5|4841
1636559980000|2021-11-10 15:59:40|4430|4429|4431.5|4430.5|4431.5|4431|4430|4429|3245
1636559990000|2021-11-10 15:59:50|4431|4430|4429|4428.5|4431|4430.5|4429|4428.5|3158
1636560000000|2021-11-10 16:00:00|4430|4429|4431|4430|4431|4430.5|4429|4429|2813
1636560010000|2021-11-10 16:00:10|||||||||204
1636560020000|2021-11-10 16:00:20|||||||||383
1636560030000|2021-11-10 16:00:30|4430.5|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|2427
1636560040000|2021-11-10 16:00:40|4431.5|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|1124
1636560050000|2021-11-10 16:00:50|||||||||361
1636560060000|2021-11-10 16:01:00|4432.5|4431|4431.5|4430.5|4432.5|4431.5|4431|4430.5|4878
1636560070000|2021-11-10 16:01:10|4431|4431|4431.5|4431|4431.5|4431|4431|4430|2663
1636560080000|2021-11-10 16:01:20|4431|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|517
1636560090000|2021-11-10 16:01:30|||||||||484
1636560100000|2021-11-10 16:01:40|4432|4431|4431.5|4430.5|4432|4431.5|4431.5|4430.5|3485
1636560110000|2021-11-10 16:01:50|4431|4430|4431|4430|4431|4430|4431|4430|748
1636560120000|2021-11-10 16:02:00|4430.5|4429.5|4431.5|4430.5|4431.5|4430.5|4430|4429.5|4220
1636560130000|2021-11-10 16:02:10|||||||||232
1636560140000|2021-11-10 16:02:20|4431|4430|4430.5|4430|4431.5|4430|4430.5|4429.5|439
1636560150000|2021-11-10 16:02:30|||||||||294
1636560160000|2021-11-10 16:02:40|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|1457
1636560170000|2021-11-10 16:02:50|||||||||204
1636560180000|2021-11-10 16:03:00|||||||||443
1636560210000|2021-11-10 16:03:30|4430.5|4429.5|4430|4429|4430.5|4429.5|4429.5|4429|2070
1636560220000|2021-11-10 16:03:40|4429.5|4429.5|4430|4429|4430|4429.5|4429.5|4429|162
1636560230000|2021-11-10 16:03:50|4429.5|4428.5|4428|4427.5|4430|4428.5|4428|4427|1105
1636560240000|2021-11-10 16:04:00|4428.5|4427|4427|4426|4428.5|4427.5|4426.5|4426|1728
1636560250000|2021-11-10 16:04:10|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|1160
1636560260000|2021-11-10 16:04:20|4427|4426|4427.5|4426.5|4427.5|4426.5|4426.5|4426|745
1636560270000|2021-11-10 16:04:30|4428|4427|4429|4428.5|4429|4428.5|4428|4426.5|2471
1636560280000|2021-11-10 16:04:40|||||||||188
1636560290000|2021-11-10 16:04:50|4429.5|4428|4429|4428|4429.5|4428.5|4428.5|4428|1436
1636560300000|2021-11-10 16:05:00|4428.5|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|13449
1636560310000|2021-11-10 16:05:10|4429.5|4429|4432|4431|4432|4431.5|4429.5|4428.5|17297
1636560320000|2021-11-10 16:05:20|4431.5|4431.5|4432|4431|4432|4431.5|4431.5|4431|538
1636560330000|2021-11-10 16:05:30|4431.5|4430.5|4431.5|4430|4432|4430.5|4431.5|4430|1298
1636560340000|2021-11-10 16:05:40|4431|4429.5|4430.5|4429.5|4431|4430|4430.5|4429.5|787
1636560350000|2021-11-10 16:05:50|||||||||192
1636560360000|2021-11-10 16:06:00|4430|4429|4428.5|4428|4430|4429|4428|4427.5|2453
1636560370000|2021-11-10 16:06:10|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427|910
1636560380000|2021-11-10 16:06:20|4428.5|4428|4429.5|4429|4429.5|4429|4428|4427.5|1915
1636560390000|2021-11-10 16:06:30|4430|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|1843
1636560400000|2021-11-10 16:06:40|4430|4430|4430|4429.5|4431|4430.5|4430|4429.5|3649
1636560410000|2021-11-10 16:06:50|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|239
1636560420000|2021-11-10 16:07:00|4429|4428.5|4428|4427.5|4429|4428.5|4428|4427.5|728
1636560430000|2021-11-10 16:07:10|4428.5|4428|4429.5|4428.5|4429.5|4429|4428.5|4427.5|2368
1636560440000|2021-11-10 16:07:20|4430|4429|4430|4429.5|4430|4429.5|4430|4429|451
1636560450000|2021-11-10 16:07:30|4430.5|4430|4430.5|4429.5|4430.5|4430|4430.5|4429.5|1618
1636560460000|2021-11-10 16:07:40|4431|4430|4431|4430|4431|4430|4431|4429.5|1168
1636560470000|2021-11-10 16:07:50|4431.5|4430.5|4431.5|4430.5|4432|4431.5|4431.5|4430.5|2131
1636560480000|2021-11-10 16:08:00|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|2239
1636560490000|2021-11-10 16:08:10|4431||4431||4431||4431||0
1636560500000|2021-11-10 16:08:20|4431.5||4431.5||4431.5||4431.5||632
1636560510000|2021-11-10 16:08:30|4431|4431|4431|4430.5|4431.5|4431|4431|4430.5|1500
1636560520000|2021-11-10 16:08:40|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|925
1636560530000|2021-11-10 16:08:50|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|542
1636560540000|2021-11-10 16:09:00|||||||||184
1636560550000|2021-11-10 16:09:10|4430.5||4430.5||4431||4430.5||57
1636560560000|2021-11-10 16:09:20|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|1521
1636560570000|2021-11-10 16:09:30|4430.5|4430.5|4431.5|4430.5|4431.5|4431|4430.5|4430|1755
1636560580000|2021-11-10 16:09:40|4432|4431|4433|4431.5|4433|4432|4431.5|4431|2722
1636560590000|2021-11-10 16:09:50||4432||4431.5||4432||4431.5|199
1636560600000|2021-11-10 16:10:00|4432.5|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4432|2974
1636560610000|2021-11-10 16:10:10|4434|4433|4434|4432.5|4434|4433|4433.5|4432.5|478
1636560620000|2021-11-10 16:10:20|||||||||67
1636560630000|2021-11-10 16:10:30|4433.5|4433|4432.5|4432|4434|4433|4432.5|4432|1221
1636560640000|2021-11-10 16:10:40|4433|4432.5|4433|4432.5|4433.5|4433|4432.5|4432|2100
1636560650000|2021-11-10 16:10:50|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4432.5|546
1636560660000|2021-11-10 16:11:00|||||||||637
1636560670000|2021-11-10 16:11:10|||||||||534
1636560680000|2021-11-10 16:11:20|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|2442
1636560690000|2021-11-10 16:11:30|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|1079
1636560700000|2021-11-10 16:11:40|4432.5|4432|4432|4431.5|4432.5|4432|4432|4431.5|1469
1636560720000|2021-11-10 16:12:00|4431.5|4431|4431.5|4431|4431.5|4431|4431|4430.5|1526
1636560730000|2021-11-10 16:12:10|||||||||306
1636560740000|2021-11-10 16:12:20|4432||4431.5||4432||4431.5||2057
1636560750000|2021-11-10 16:12:30|||||||||996
1636560760000|2021-11-10 16:12:40|4432||4431.5||4432||4431.5||3159
1636560770000|2021-11-10 16:12:50|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|695
1636560780000|2021-11-10 16:13:00|||||||||859
1636560790000|2021-11-10 16:13:10|4430|4429.5|4429|4428|4430|4429.5|4429|4428|1156
1636560800000|2021-11-10 16:13:20|4428.5|4428.5|4429|4428|4429.5|4428.5|4428.5|4428|1649
1636560810000|2021-11-10 16:13:30|4428.5|4427.5|4428.5|4428|4430|4429.5|4427.5|4427|7932
1636560820000|2021-11-10 16:13:40|4429|4428.5|4430.5|4430|4430.5|4430|4429|4428.5|5811
1636560830000|2021-11-10 16:13:50|4431|4430.5|4431|4430.5|4432.5|4432|4431|4430|4690
1636560840000|2021-11-10 16:14:00|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|345
1636560850000|2021-11-10 16:14:10|||||||||2091
1636560870000|2021-11-10 16:14:30|||||||||486
1636560880000|2021-11-10 16:14:40|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|5738
1636560890000|2021-11-10 16:14:50|||||||||174
1636560900000|2021-11-10 16:15:00|4430|4429.5|4430|4429.5|4430.5|4430|4430|4429.5|1067
1636560910000|2021-11-10 16:15:10|||||||||221
1636560920000|2021-11-10 16:15:20|||||||||85
1636560930000|2021-11-10 16:15:30|4430.5|4430|4432|4430.5|4432|4430.5|4430.5|4430|2883
1636560940000|2021-11-10 16:15:40|4431.5||4431||4431.5||4431||213
1636560950000|2021-11-10 16:15:50|4430.5|4430|4430|4429.5|4430.5|4430|4430|4429.5|910
1636560960000|2021-11-10 16:16:00|4430.5|4430|4431|4430|4431|4430|4430.5|4430|2213
1636560970000|2021-11-10 16:16:10|4430.5|4429.5|4429|4428.5|4430.5|4429.5|4429|4428.5|2405
1636560980000|2021-11-10 16:16:20|||||||||123
1636560990000|2021-11-10 16:16:30|4428.5|4428|4429|4428.5|4429.5|4428.5|4428.5|4428|1310
1636561000000|2021-11-10 16:16:40|4429.5|4429|4429.5|4429|4430|4429|4429.5|4428.5|562
1636561010000|2021-11-10 16:16:50|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|1726
1636561020000|2021-11-10 16:17:00|4429|4428.5|4430|4429|4430|4429|4429|4428|1993
1636561030000|2021-11-10 16:17:10|4429.5||4429.5||4429.5||4429.5||540
1636561040000|2021-11-10 16:17:20|4430|4429.5|4430|4429|4430|4429.5|4430|4429|1196
1636561060000|2021-11-10 16:17:40|4430.5|4429.5|4431.5|4430.5|4431.5|4430.5|4430.5|4429|3278
1636561070000|2021-11-10 16:17:50|4431|4430|4431|4430|4431|4430|4430.5|4430|839
1636561080000|2021-11-10 16:18:00|4430.5||4430.5||4430.5||4430.5||1344
1636561090000|2021-11-10 16:18:10|||||||||13
1636561100000|2021-11-10 16:18:20|||||||||318
1636561110000|2021-11-10 16:18:30|4431|4430.5|4431|4430|4431.5|4430.5|4430.5|4430|4179
1636561120000|2021-11-10 16:18:40|||||||||12
1636561130000|2021-11-10 16:18:50|||||||||341
1636561140000|2021-11-10 16:19:00|||||||||674
1636561150000|2021-11-10 16:19:10|4430.5||4430.5||4430.5||4430.5||237
1636561160000|2021-11-10 16:19:20|||||||||1368
1636561170000|2021-11-10 16:19:30|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|2901
1636561180000|2021-11-10 16:19:40|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|1415
1636561190000|2021-11-10 16:19:50|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|1100
1636561200000|2021-11-10 16:20:00|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|4271
1636561210000|2021-11-10 16:20:10|||||||||188
1636561220000|2021-11-10 16:20:20|4430.5|4430|4430.5|4429.5|4430.5|4430|4430|4429.5|1558
1636561230000|2021-11-10 16:20:30|4430|4430|4431|4430.5|4431|4430.5|4430|4430|1904
1636561240000|2021-11-10 16:20:40|4431.5|4431|4432.5|4431.5|4432.5|4432|4431.5|4431|1743
1636561250000|2021-11-10 16:20:50|4433|4432|4433.5|4432.5|4434|4432.5|4433|4431.5|486
1636561260000|2021-11-10 16:21:00||4433||4433||4433||4432.5|1133
1636561270000|2021-11-10 16:21:10|4434|4433.5|4435|4433.5|4435|4433.5|4434|4433|2876
1636561280000|2021-11-10 16:21:20||4434||4434||4434||4434|517
1636561290000|2021-11-10 16:21:30||4434.5||4434.5||4434.5||4434.5|579
1636561300000|2021-11-10 16:21:40|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|1493
1636561310000|2021-11-10 16:21:50|4434|4433.5|4434.5|4434|4434.5|4434|4433.5|4433|1841
1636561320000|2021-11-10 16:22:00|||||||||653
1636561330000|2021-11-10 16:22:10|4435|4434.5|4437.5|4436.5|4437.5|4437|4434.5|4434|2929
1636561350000|2021-11-10 16:22:30|||||||||100
1636561360000|2021-11-10 16:22:40|4437||4437||4437||4437||771
1636561370000|2021-11-10 16:22:50|4437.5|4437|4438.5|4438|4439.5|4438.5|4437.5|4437|3152
1636561380000|2021-11-10 16:23:00|4438|4437|4438|4437|4438|4437|4438|4437|352
1636561390000|2021-11-10 16:23:10|4437.5||4437.5||4437.5||4437.5||1104
1636561400000|2021-11-10 16:23:20|||||||||301
1636561410000|2021-11-10 16:23:30|4437|4436.5|4437|4436.5|4437.5|4436.5|4437|4436.5|2931
1636561420000|2021-11-10 16:23:40|||||||||100
1636561430000|2021-11-10 16:23:50|4436.5|4436|4436|4435.5|4436.5|4436|4436|4435.5|2127
1636561440000|2021-11-10 16:24:00|4435.5|4435|4436|4435|4437|4436|4435.5|4435|3820
1636561450000|2021-11-10 16:24:10|4435.5||4435.5||4435.5||4435.5||715
1636561460000|2021-11-10 16:24:20|4435|4434.5|4435|4434.5|4435.5|4434.5|4435|4434.5|602
1636561470000|2021-11-10 16:24:30|4435.5|4434|4434.5|4434|4435.5|4434|4434.5|4434|1400
1636561480000|2021-11-10 16:24:40|4434|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|366
1636561490000|2021-11-10 16:24:50|4434.5|4434|4434.5|4433.5|4434.5|4434|4434.5|4433.5|517
1636561500000|2021-11-10 16:25:00|4435|4434|4435.5|4435|4435.5|4435|4435|4434|2114
1636561510000|2021-11-10 16:25:10|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|3756
1636561520000|2021-11-10 16:25:20|4435|4434.5|4436.5|4436|4436.5|4436|4435|4434.5|3988
1636561530000|2021-11-10 16:25:30|||||||||1663
1636561540000|2021-11-10 16:25:40|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436|1611
1636561550000|2021-11-10 16:25:50|||||||||101
1636561560000|2021-11-10 16:26:00|4436.5|4436|4436.5|4435.5|4437|4436|4436|4435.5|3128
1636561570000|2021-11-10 16:26:10|4437|4436|4437|4436|4437|4436|4437|4436|636
1636561580000|2021-11-10 16:26:20|4436.5|4436.5|4437|4436.5|4437|4436.5|4436.5|4436.5|248
1636561590000|2021-11-10 16:26:30|4437.5|4437|4437.5|4437|4437.5|4437|4437.5|4437|2846
1636561600000|2021-11-10 16:26:40|4438|4437.5|4437.5|4437|4438|4437.5|4437.5|4437|1764
1636561610000|2021-11-10 16:26:50|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|792
1636561620000|2021-11-10 16:27:00|4438|4438|4439.5|4439|4439.5|4439|4438|4437.5|18977
1636561630000|2021-11-10 16:27:10|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|2103
1636561640000|2021-11-10 16:27:20|||||||||146
1636561650000|2021-11-10 16:27:30|4439|4438.5|4440|4439|4440|4439|4439|4438.5|3392
1636561660000|2021-11-10 16:27:40|4440.5|4439.5|4440.5|4439.5|4441|4440|4440.5|4439.5|2213
1636561670000|2021-11-10 16:27:50|4440|4440|4440.5|4440|4440.5|4440|4440|4440|1269
1636561680000|2021-11-10 16:28:00|||||||||1074
1636561690000|2021-11-10 16:28:10|||||||||243
1636561700000|2021-11-10 16:28:20|||||||||695
1636561710000|2021-11-10 16:28:30|4441|4440.5|4441.5|4440.5|4443.5|4442.5|4441|4440.5|7187
1636561720000|2021-11-10 16:28:40|4441|4440|4440.5|4440|4441|4440|4440.5|4440|1010
1636561730000|2021-11-10 16:28:50|||||||||91
1636561740000|2021-11-10 16:29:00|4440|4439.5|4440|4439|4440|4440|4439.5|4439|4119
1636561750000|2021-11-10 16:29:10|4439.5|4438.5|4438.5|4438|4439.5|4439|4438.5|4438|788
1636561760000|2021-11-10 16:29:20|4439|4438.5|4441.5|4440.5|4441.5|4440.5|4438.5|4438|2664
1636561770000|2021-11-10 16:29:30|4442|4441|4442.5|4441.5|4442.5|4441.5|4441.5|4440.5|3567
1636561780000|2021-11-10 16:29:40|4443|4442|4442.5|4441.5|4444|4442.5|4441.5|4440|5640
1636561790000|2021-11-10 16:29:50|4443|4442|4445|4443.5|4445|4443.5|4443|4442|1124
1636617620000|2021-11-11 08:00:20|4512.5|4508.5|4500|4496|4512.5|4508.5|4498|4493|54981
1636617630000|2021-11-11 08:00:30|4500.5|4496.5|4500.5|4497|4502|4497|4500|4496|4273
1636617640000|2021-11-11 08:00:40|4501|4499.5|4503.5|4499|4505|4500|4500.5|4497|4944
1636617650000|2021-11-11 08:00:50|4503|4499.5|4503|4499|4503|4500|4503|4499|226
1636617660000|2021-11-11 08:01:00|4502|4498.5|4500|4497|4502|4499|4498|4497|2210
1636617670000|2021-11-11 08:01:10|4497|4496.5|4498.5|4497|4500|4497|4496.5|4494|3930
1636617680000|2021-11-11 08:01:20|4498|4495|4497|4495|4498|4495|4496.5|4494.5|334
1636617690000|2021-11-11 08:01:30|4496.5|4494.5|4497.5|4495.5|4498|4495.5|4496.5|4493|647
1636617700000|2021-11-11 08:01:40|4497|4495|4497|4493.5|4497.5|4495.5|4495|4493.5|4001
1636617710000|2021-11-11 08:01:50|4495.5|4493|4495|4491.5|4496.5|4493|4495|4491.5|707
1636617720000|2021-11-11 08:02:00|4494.5||4494||4494.5||4493.5||590
1636617730000|2021-11-11 08:02:10|4493.5|4492.5|4494|4492|4495|4492.5|4493.5|4491.5|949
1636617740000|2021-11-11 08:02:20|4493.5|4491|4492.5|4488.5|4494|4492|4492|4487|1328
1636617750000|2021-11-11 08:02:30||4488||4488||4488.5||4488|1314
1636617760000|2021-11-11 08:02:40||4488.5||4488.5||4489||4488.5|221
1636617770000|2021-11-11 08:02:50||4489||4489||4489||4489|1
1636617780000|2021-11-11 08:03:00|4492|4489.5|4491.5|4489|4492|4489.5|4486|4482.5|4642
1636617790000|2021-11-11 08:03:10|4492.5|4489.5|4492.5|4489|4493|4490|4492.5|4489|77
1636617800000|2021-11-11 08:03:20|4494|4489.5|4494.5|4491.5|4495|4493.5|4493.5|4489|1006
1636617810000|2021-11-11 08:03:30|4495|4492|4497.5|4495.5|4500|4498.5|4493.5|4492|7398
1636617820000|2021-11-11 08:03:40|4498|4497.5|4501.5|4499|4502|4500|4497|4495.5|4147
1636617830000|2021-11-11 08:03:50|4502|4499.5|4505.5|4503.5|4506|4505.5|4502|4499.5|2558
1636617840000|2021-11-11 08:04:00|4506.5|4503|4505.5|4503.5|4506.5|4504|4505|4503|1821
1636617850000|2021-11-11 08:04:10|4506.5|4504|4505|4503|4510|4506.5|4504|4502|4000
1636617860000|2021-11-11 08:04:20|4504.5|4503.5|4505|4503.5|4507|4503.5|4504.5|4503.5|298
1636617870000|2021-11-11 08:04:30|4504.5|4502|4498.5|4495.5|4504.5|4502|4498|4495.5|3210
1636617880000|2021-11-11 08:04:40|4498|4494.5|4496|4494.5|4498|4494.5|4495|4491|2399
1636617890000|2021-11-11 08:04:50|4497|4495.5|4495.5|4493|4499.5|4498|4495|4492.5|3471
1636617900000|2021-11-11 08:05:00|4496|4493.5|4495.5|4492.5|4499.5|4498|4495.5|4492.5|9478
1636617910000|2021-11-11 08:05:10|4495|4493|4494.5|4492.5|4496.5|4494.5|4493.5|4491|914
1636617920000|2021-11-11 08:05:20|4494|4491.5|4492.5|4490|4495|4493|4492|4489.5|1051
1636617930000|2021-11-11 08:05:30|4493|4490.5|4491|4489|4493.5|4490.5|4489.5|4487|652
1636617940000|2021-11-11 08:05:40|4490.5|4488.5|4488.5|4485.5|4490.5|4488.5|4488.5|4485|21
1636617950000|2021-11-11 08:05:50|4488|4486|4491|4489|4491|4489|4487.5|4485.5|2605
1636617960000|2021-11-11 08:06:00|4490.5|4488|4495|4493|4495|4493|4489.5|4487.5|2964
1636617970000|2021-11-11 08:06:10|4494.5|4492.5|4493.5|4490|4494.5|4492.5|4493.5|4490|60
1636617980000|2021-11-11 08:06:20|4493|4489.5|4491|4488.5|4493.5|4491|4491|4488.5|676
1636617990000|2021-11-11 08:06:30|4491.5|4489|4491|4488.5|4491.5|4489.5|4490.5|4488.5|245
1636618000000|2021-11-11 08:06:40|4490|4487.5|4493|4490.5|4493|4490.5|4490|4487.5|1525
1636618010000|2021-11-11 08:06:50|4492.5||4493||4493||4492.5||140
1636618020000|2021-11-11 08:07:00|4492.5||4492.5||4493||4492.5||1100
1636618030000|2021-11-11 08:07:10|4493|4491|4493|4491.5|4493|4491.5|4492.5|4491|366
1636618040000|2021-11-11 08:07:20|4492.5|4491|4492|4490.5|4492.5|4491|4492|4490.5|72
1636618050000|2021-11-11 08:07:30|4492.5|4491|4494.5|4492.5|4494.5|4492.5|4492|4490.5|1690
1636618060000|2021-11-11 08:07:40|4494||4494||4494.5||4494||1
1636618070000|2021-11-11 08:07:50|4493.5|4492|4494.5|4493.5|4495|4493.5|4492.5|4491|1311
1636618080000|2021-11-11 08:08:00|4495|4494|4500|4497.5|4500|4497.5|4495|4494|1864
1636618090000|2021-11-11 08:08:10|4501|4498|4499.5|4498.5|4501.5|4500|4499|4496|35384
1636618100000|2021-11-11 08:08:20|4500.5|4499|4499|4498|4501.5|4499|4499|4498|1001
1636618110000|2021-11-11 08:08:30|4499.5|4498.5|4501.5|4500.5|4501.5|4500.5|4499.5|4498.5|786
1636618120000|2021-11-11 08:08:40|4502.5|4501|4506.5|4504.5|4507|4504.5|4502.5|4501|452
1636618130000|2021-11-11 08:08:50|4506|4505|4504.5|4503|4506|4505|4504.5|4503|783
1636618140000|2021-11-11 08:09:00||4502.5||4502.5||4502.5||4502.5|0
1636618150000|2021-11-11 08:09:10|4504|4501.5|4502.5|4499.5|4504|4501.5|4501.5|4498.5|1765
1636618160000|2021-11-11 08:09:20|4502||4501.5||4502||4501.5||0
1636618170000|2021-11-11 08:09:30|4501|4499|4500|4499|4501|4499|4500|4499|56
1636618180000|2021-11-11 08:09:40|4500.5|4499.5|4507|4505.5|4507.5|4506|4500.5|4499.5|24179
1636618190000|2021-11-11 08:09:50|4507.5|4504.5|4506|4504.5|4507.5|4505.5|4506|4504.5|1358
1636618200000|2021-11-11 08:10:00|4505.5|4504|4500.5|4498.5|4506|4504|4500.5|4498.5|17688
1636618210000|2021-11-11 08:10:10|4501|4498|4498|4496.5|4501|4499.5|4498|4495.5|8460
1636618220000|2021-11-11 08:10:20|4497.5|4495.5|4497|4495|4497.5|4496.5|4497|4494.5|663
1636618230000|2021-11-11 08:10:30|4496.5|4494.5|4495|4493|4496.5|4495|4495|4493|604
1636618240000|2021-11-11 08:10:40|4494.5|4492.5|4493.5|4491.5|4495|4492.5|4493.5|4490.5|492
1636618250000|2021-11-11 08:10:50|4493|4491|4492|4489.5|4493.5|4491|4492|4489|1128
1636618260000|2021-11-11 08:11:00|4492.5|4490|4493|4491.5|4493|4492.5|4491.5|4489.5|7032
1636618270000|2021-11-11 08:11:10|4492.5|4491|4489.5|4488|4492.5|4491|4489.5|4486.5|3177
1636618280000|2021-11-11 08:11:20|4490|4488.5|4494.5|4493|4494.5|4493|4490|4488.5|6965
1636618290000|2021-11-11 08:11:30|4495|4494|4492|4490.5|4495|4494|4490.5|4489.5|3428
1636618300000|2021-11-11 08:11:40|4491.5|4490|4499|4496.5|4499.5|4497.5|4491|4489.5|5998
1636618310000|2021-11-11 08:11:50|4498.5|4496|4497|4494.5|4498.5|4496|4497|4494.5|1442
1636618320000|2021-11-11 08:12:00|4496.5|4493|4496|4493.5|4496.5|4494|4496|4492.5|584
1636618330000|2021-11-11 08:12:10||4493||4493.5||4494||4493|71
1636618340000|2021-11-11 08:12:20|4496.5|4494|4502.5|4500.5|4503.5|4502|4495|4493.5|10476
1636618350000|2021-11-11 08:12:30|4503|4502|4506|4504.5|4508|4505.5|4502|4501|6425
1636618360000|2021-11-11 08:12:40|4506.5|4505|4508.5|4506|4510|4507.5|4506.5|4505|2418
1636618370000|2021-11-11 08:12:50|4509.5|4506.5|4511.5|4510|4512.5|4511|4509.5|4506.5|1355
1636618380000|2021-11-11 08:13:00|4512|4510.5|4514.5|4513|4515|4513|4512|4510.5|1338
1636618390000|2021-11-11 08:13:10|4514|4512.5|4513.5|4512|4514.5|4513|4513.5|4511.5|1497
1636618400000|2021-11-11 08:13:20|4513|4511.5|4513.5|4511.5|4514.5|4512.5|4512.5|4510|1526
1636618410000|2021-11-11 08:13:30|||||||||31
1636618420000|2021-11-11 08:13:40|4513|4510.5|4513|4511.5|4513|4511.5|4511.5|4510|476
1636618430000|2021-11-11 08:13:50|4513.5|4512|4516|4514.5|4516.5|4515|4513.5|4512|2129
1636618440000|2021-11-11 08:14:00|4515.5|4514|4516|4514|4516.5|4515|4515|4514|2739
1636618450000|2021-11-11 08:14:10|4515.5|4514.5|4514.5|4512.5|4515.5|4514.5|4514.5|4512.5|2206
1636618460000|2021-11-11 08:14:20|4515|4513.5|4517.5|4516|4518|4516|4515|4513.5|3660
1636618470000|2021-11-11 08:14:30|4517|4515.5|4516|4513|4517|4515.5|4515.5|4513|2035
1636618480000|2021-11-11 08:14:40|4515.5|4513.5|4515|4513|4515.5|4513.5|4515|4513|107
1636618490000|2021-11-11 08:14:50||4513.5||4513||4513.5||4513|17605
1636618500000|2021-11-11 08:15:00|4514.5|4513.5|4518|4517|4518|4517|4512.5|4510|6377
1636618510000|2021-11-11 08:15:10|4517.5|4517.5|4519.5|4518.5|4519.5|4518.5|4517.5|4517.5|1413
1636618520000|2021-11-11 08:15:20|4520|4519|4515.5|4514|4520|4519|4515.5|4514|6128
1636618530000|2021-11-11 08:15:30|4516|4514.5|4521|4519.5|4521.5|4519.5|4516|4514.5|3430
1636618540000|2021-11-11 08:15:40|4520.5|4518.5|4525|4524|4527|4524.5|4520|4518.5|7076
1636618550000|2021-11-11 08:15:50|4525.5|4524.5|4525.5|4524.5|4528.5|4526.5|4525.5|4524.5|5667
1636618560000|2021-11-11 08:16:00|4525|4524|4530.5|4529.5|4530.5|4529.5|4524|4523|44943
1636618570000|2021-11-11 08:16:10|4531|4530|4531|4529.5|4532|4531|4530.5|4529.5|23659
1636618580000|2021-11-11 08:16:20|4530.5|4529|4524.5|4523.5|4530.5|4529|4524.5|4522.5|58890
1636618590000|2021-11-11 08:16:30|4525|4524|4524.5|4523|4526|4524.5|4523|4522.5|4629
1636618600000|2021-11-11 08:16:40|4525|4523.5|4524.5|4523|4525|4523.5|4523.5|4522.5|2843
1636618610000|2021-11-11 08:16:50|4524|4522.5|4523|4522|4524|4523|4522.5|4522|1076
1636618620000|2021-11-11 08:17:00|4523.5|4522.5|4522|4521.5|4525|4523.5|4522|4521.5|8053
1636618630000|2021-11-11 08:17:10|4521.5|4521|4520.5|4518.5|4521.5|4521|4520.5|4518|2557
1636618640000|2021-11-11 08:17:20|4521|4519.5|4521.5|4520.5|4522|4521.5|4521|4519.5|5243
1636618650000|2021-11-11 08:17:30|4521|4520|4520|4519|4521|4520|4520|4519|2104
1636618660000|2021-11-11 08:17:40|||||||||58
1636618670000|2021-11-11 08:17:50|4519.5|4519.5|4519|4518|4520|4519.5|4519|4518|2090
1636618680000|2021-11-11 08:18:00|4518.5|4517|4517|4516|4518.5|4517|4517|4516|961
1636618690000|2021-11-11 08:18:10|4516.5|4515.5|4515.5|4514|4516.5|4515.5|4515.5|4514|331
1636618700000|2021-11-11 08:18:20|4515|4514.5|4514|4512.5|4515.5|4514.5|4514|4512.5|1220
1636618710000|2021-11-11 08:18:30|4513.5|4511|4512.5|4511|4513.5|4511|4512.5|4511|61
1636618720000|2021-11-11 08:18:40|4513|4511.5|4515.5|4514|4517|4515|4512.5|4511.5|2106
1636618730000|2021-11-11 08:18:50|4516.5|4514.5|4514|4512|4516.5|4515.5|4514|4511.5|1516
1636618740000|2021-11-11 08:19:00|4512.5|4511|4512|4511|4513|4511|4512|4510.5|1578
1636618760000|2021-11-11 08:19:20|4512.5|4511.5|4513.5|4512|4514.5|4513|4512.5|4511.5|759
1636618770000|2021-11-11 08:19:30|4513|4511.5|4512.5|4511|4513|4511.5|4512.5|4511|66
1636618780000|2021-11-11 08:19:40||4511.5||4511||4511.5||4511|25
1636618790000|2021-11-11 08:19:50|4512|4510.5|4511.5|4510|4512|4510.5|4511.5|4510|1800
1636618800000|2021-11-11 08:20:00|4511|4509.5|4512.5|4511.5|4513.5|4512.5|4510.5|4509.5|1480
1636618810000|2021-11-11 08:20:10|4513|4512|4517|4515|4517.5|4515.5|4513|4511.5|3338
1636618820000|2021-11-11 08:20:20|4516.5|4515.5|4515.5|4514.5|4516.5|4515.5|4515.5|4514.5|683
1636618830000|2021-11-11 08:20:30|4516|4515|4515.5|4514|4516|4515|4514|4513.5|3179
1636618840000|2021-11-11 08:20:40|4515|4513.5|4515|4513.5|4515|4514|4514.5|4513.5|535
1636618850000|2021-11-11 08:20:50|4515.5|4514|4518|4516.5|4519.5|4517.5|4515.5|4514|1988
1636618860000|2021-11-11 08:21:00|4517.5|4515.5|4514|4512|4518|4515.5|4513.5|4511.5|2199
1636618870000|2021-11-11 08:21:10|4514.5|4512.5|4517|4514.5|4517|4515|4514.5|4512.5|749
1636618880000|2021-11-11 08:21:20|4516.5|4514|4516|4514.5|4516.5|4514.5|4516|4514|478
1636618890000|2021-11-11 08:21:30|4517|4515|4517|4515.5|4517|4515.5|4517|4515|12
1636618900000|2021-11-11 08:21:40|4516.5|4516|4518|4516.5|4518|4517|4516.5|4515.5|719
1636618910000|2021-11-11 08:21:50|4518.5|4517|4518|4516.5|4518.5|4517|4518|4516.5|37469
1636618920000|2021-11-11 08:22:00|4518.5|4517|4523|4522|4523|4522|4518|4517|2937
1636618930000|2021-11-11 08:22:10|4522.5|4521.5|4521.5|4520.5|4522.5|4522|4521.5|4520.5|2564
1636618940000|2021-11-11 08:22:20|4521|4520|4521.5|4520|4521.5|4520|4519.5|4518|1742
1636618950000|2021-11-11 08:22:30|||||||||33
1636618960000|2021-11-11 08:22:40|4521|4519.5|4519.5|4518.5|4521.5|4520|4519|4518|21589
1636618970000|2021-11-11 08:22:50|4519|4518|4518.5|4517|4519|4518|4518.5|4516.5|1722
1636618980000|2021-11-11 08:23:00|4518|4517.5|4521|4519.5|4521|4519.5|4518|4517|1355
1636618990000|2021-11-11 08:23:10|4520.5|4520|4519|4518|4520.5|4520|4519|4518|1008
1636619000000|2021-11-11 08:23:20|4518.5|4518.5|4519.5|4518.5|4519.5|4518.5|4518.5|4518.5|633
1636619010000|2021-11-11 08:23:30|4519|4518|4518.5|4516.5|4519|4518|4518.5|4516|1057
1636619020000|2021-11-11 08:23:40||4517||4517||4517||4517|87
1636619030000|2021-11-11 08:23:50||4517.5||4517.5||4518||4517.5|4
1636619040000|2021-11-11 08:24:00|4518|4517|4519|4518|4519|4518.5|4518|4517|1582
1636619050000|2021-11-11 08:24:10|4519.5|4518.5|4519|4518|4519.5|4519|4519|4517.5|1659
1636619060000|2021-11-11 08:24:20|4519.5|4518.5|4518|4517.5|4520|4519|4518|4517.5|3945
1636619070000|2021-11-11 08:24:30|4518.5|4518|4518|4517.5|4518.5|4518|4518|4517.5|10178
1636619080000|2021-11-11 08:24:40|||||||||266
1636619090000|2021-11-11 08:24:50|4518.5|4518|4520.5|4518.5|4521|4520.5|4518.5|4518|2012
1636619100000|2021-11-11 08:25:00|4521|4519|4520.5|4520|4522|4521|4520|4519|2637
1636619110000|2021-11-11 08:25:10|4520|4519.5|4520|4519|4520.5|4520|4519.5|4518.5|2436
1636619120000|2021-11-11 08:25:20|4520.5|4519.5|4520.5|4519.5|4520.5|4519.5|4520.5|4519|371
1636619130000|2021-11-11 08:25:30|4521|4520|4521|4519.5|4521|4520|4520.5|4519|1434
1636619140000|2021-11-11 08:25:40|4520.5|4519|4519|4517.5|4520.5|4519.5|4519|4517.5|1374
1636619160000|2021-11-11 08:26:00|4518.5|4518|4516|4514.5|4518.5|4518|4516|4513.5|2217
1636619170000|2021-11-11 08:26:10|4516.5|4515|4516.5|4515|4516.5|4515.5|4516|4515|125
1636619180000|2021-11-11 08:26:20|4516|4514.5|4516|4515|4516.5|4515|4516|4514.5|0
1636619190000|2021-11-11 08:26:30|4515.5|4514.5|4515|4513.5|4515.5|4515|4515|4513.5|1619
1636619210000|2021-11-11 08:26:50|4514.5|4513|4513|4511|4514.5|4513|4512|4510.5|2194
1636619220000|2021-11-11 08:27:00|4512.5|4510.5|4513|4511|4513|4511|4512|4510.5|125
1636619240000|2021-11-11 08:27:20|4512.5|4511.5|4515|4513|4515|4513|4512.5|4511.5|1274
1636619250000|2021-11-11 08:27:30|4515.5|4513.5|4520|4518|4520|4519|4515.5|4513|1005
1636619260000|2021-11-11 08:27:40|4520.5|4518.5|4520.5|4519|4522|4520.5|4520|4518|1131
1636619270000|2021-11-11 08:27:50|4520|4518|4519.5|4518|4520|4518|4519.5|4517.5|734
1636619280000|2021-11-11 08:28:00|4520|4518.5|4520|4519|4520.5|4519|4520|4518.5|544
1636619290000|2021-11-11 08:28:10|4519.5|4518.5|4519.5|4518|4520|4519|4519.5|4518|669
1636619300000|2021-11-11 08:28:20|4518.5|4517.5|4518.5|4517.5|4518.5|4518|4518.5|4517.5|261
1636619310000|2021-11-11 08:28:30|4519|4518|4519|4518|4519|4518.5|4518.5|4518|638
1636619320000|2021-11-11 08:28:40|4519.5|4518.5|4522|4521|4522|4521.5|4519|4518|1639
1636619330000|2021-11-11 08:28:50|4521.5|4520.5|4520.5|4519.5|4521.5|4521|4520.5|4519.5|2179
1636619340000|2021-11-11 08:29:00|4520|4519|4520|4519|4520.5|4519.5|4520|4519|620
1636619350000|2021-11-11 08:29:10|4520.5|4519.5|4521|4519.5|4521|4519.5|4520.5|4519|586
1636619360000|2021-11-11 08:29:20|4520.5|4519|4519|4518.5|4521|4519|4518.5|4518|1598
1636619370000|2021-11-11 08:29:30||4518||4518||4518||4518|3096
1636619380000|2021-11-11 08:29:40|4520|4518.5|4522|4521|4522|4521|4519.5|4518|4951
1636619390000|2021-11-11 08:29:50|4523|4522|4522.5|4521|4523|4522.5|4522|4521|1862
1636619400000|2021-11-11 08:30:00|4522|4520.5|4521|4520|4522|4520.5|4520.5|4519|2982
1636619410000|2021-11-11 08:30:10|4521.5|4519.5|4522|4521|4522|4521|4521.5|4519.5|800
1636619420000|2021-11-11 08:30:20|4522.5|4521.5|4522|4521|4523.5|4522|4522|4521|3871
1636619430000|2021-11-11 08:30:30|4521.5|4521.5|4521.5|4520|4521.5|4521.5|4521.5|4519.5|2743
1636619440000|2021-11-11 08:30:40|4522|4520.5|4521.5|4520.5|4523|4522|4521.5|4520.5|2652
1636619460000|2021-11-11 08:31:00|4522|4521|4522|4521|4523.5|4521.5|4522|4521|3462
1636619470000|2021-11-11 08:31:10|4522.5|4521.5|4522|4521|4522.5|4522|4521.5|4521|1028
1636619480000|2021-11-11 08:31:20|4521.5|4521.5|4521.5|4520.5|4521.5|4521.5|4521.5|4520|2108
1636619490000|2021-11-11 08:31:30|4522|4521|4522.5|4521|4522.5|4521.5|4522|4520.5|470
1636619500000|2021-11-11 08:31:40|4522||4522||4522||4522||51
1636619510000|2021-11-11 08:31:50|4521.5|4520.5|4521.5|4520|4522|4521|4521|4520|1730
1636619520000|2021-11-11 08:32:00|4522|4520.5|4531|4529.5|4531.5|4529.5|4522|4520.5|4840
1636619530000|2021-11-11 08:32:10|4531.5|4530|4530|4528.5|4531.5|4531|4529|4527.5|2712
1636619540000|2021-11-11 08:32:20|4529.5|4528|4529|4528|4529.5|4528|4529|4528|455
1636619550000|2021-11-11 08:32:30|4528.5|4527.5|4527|4525|4528.5|4527.5|4527|4525|1703
1636619560000|2021-11-11 08:32:40|4526.5|4525.5|4524.5|4522.5|4526.5|4525.5|4524.5|4522.5|832
1636619570000|2021-11-11 08:32:50|4524|4522|4525|4523.5|4526|4524.5|4523.5|4521.5|1416
1636619580000|2021-11-11 08:33:00|4524.5|4524|4525.5|4524|4526|4525|4523.5|4522.5|4085
1636619590000|2021-11-11 08:33:10|4526|4524.5|4525.5|4524|4526|4524.5|4525.5|4524|800
1636619610000|2021-11-11 08:33:30|4525|4524.5|4525.5|4524|4526|4525.5|4525|4524|7898
1636619620000|2021-11-11 08:33:40|4525|4524.5|4525|4524|4525.5|4524.5|4525|4524|1839
1636619630000|2021-11-11 08:33:50|4524.5|4524.5|4525|4524|4525|4524.5|4524.5|4524|485
1636619640000|2021-11-11 08:34:00|4526|4524.5|4528|4527|4528|4527.5|4525.5|4524.5|6559
1636619650000|2021-11-11 08:34:10|4527.5|4527.5|4531|4529|4531.5|4530|4527|4526.5|6298
1636619660000|2021-11-11 08:34:20|4532|4529.5|4531|4529.5|4532|4530|4530|4529|2175
1636619670000|2021-11-11 08:34:30|4530.5|4530|4530|4529|4530.5|4530.5|4529.5|4529|955
1636619680000|2021-11-11 08:34:40|4530.5|4529.5|4530|4529.5|4531|4530|4530|4529.5|1185
1636619690000|2021-11-11 08:34:50|4530.5||4530||4530.5||4530||475
1636619700000|2021-11-11 08:35:00|4530.5|4530|4531|4529.5|4531.5|4530|4530.5|4529.5|2695
1636619710000|2021-11-11 08:35:10|4530.5|4530|4530.5|4529.5|4530.5|4530|4530|4529.5|1955
1636619720000|2021-11-11 08:35:20|4531|4529|4529|4527.5|4531|4529.5|4528|4527|6011
1636619730000|2021-11-11 08:35:30|4529.5|4528|4531|4529.5|4531|4530|4529|4527.5|2451
1636619740000|2021-11-11 08:35:40|4530.5|4530|4528|4526.5|4530.5|4530|4528|4526.5|1669
1636619750000|2021-11-11 08:35:50|4527.5|4527|4527.5|4526.5|4527.5|4527|4527.5|4526.5|125
1636619760000|2021-11-11 08:36:00|4528.5|4527|4530|4528.5|4530|4528.5|4528.5|4526.5|5040
1636619780000|2021-11-11 08:36:20|||||||||29
1636619790000|2021-11-11 08:36:30|4530.5|4529|4530.5|4529.5|4531.5|4530|4530|4529|5542
1636619800000|2021-11-11 08:36:40|4531|4530|4535.5|4534|4536.5|4535|4531|4529.5|5024
1636619810000|2021-11-11 08:36:50|4535||4535.5||4535.5||4535||1001
1636619830000|2021-11-11 08:37:10|4536.5|4534.5|4539|4537.5|4541.5|4541|4536.5|4534|5583
1636619840000|2021-11-11 08:37:20|4538.5|4536.5|4535|4534|4538.5|4537|4535|4534|1401
1636619850000|2021-11-11 08:37:30|4536|4534.5|4536.5|4534.5|4536.5|4534.5|4535.5|4534|1568
1636619860000|2021-11-11 08:37:40|4537|4534|4534.5|4533|4537|4534|4534.5|4533|1136
1636619870000|2021-11-11 08:37:50|4534|4532.5|4532.5|4531.5|4534|4532.5|4532|4530|1705
1636619880000|2021-11-11 08:38:00|4533.5|4532|4532.5|4531|4533.5|4532|4532|4530.5|3233
1636619890000|2021-11-11 08:38:10|4532|4530.5|4531|4529.5|4532|4531|4531|4529.5|1120
1636619900000|2021-11-11 08:38:20||4530||4530||4530||4530|651
1636619910000|2021-11-11 08:38:30|||||||||37
1636619920000|2021-11-11 08:38:40|4532|4530.5|4531|4530|4532.5|4531|4531|4530|1757
1636619930000|2021-11-11 08:38:50|4530.5|4529.5|4531|4529.5|4531|4529.5|4530.5|4529.5|1288
1636619940000|2021-11-11 08:39:00|4531.5|4530|4530|4529|4531.5|4530.5|4530|4529|2355
1636619950000|2021-11-11 08:39:10|4529.5|4528.5|4528.5|4527|4529.5|4528.5|4528|4527|620
1636619960000|2021-11-11 08:39:20|4529|4528|4530|4528.5|4530|4528.5|4529|4528|512
1636619970000|2021-11-11 08:39:30|4529.5|4528|4529.5|4528.5|4530|4528.5|4528.5|4527.5|1569
1636619980000|2021-11-11 08:39:40|4529|4528|4529|4528|4529|4528|4529|4528|344
1636620000000|2021-11-11 08:40:00|4529.5|4528.5|4529|4528|4529.5|4528.5|4529|4528|373
1636620010000|2021-11-11 08:40:10|4529.5|4528.5|4529|4528.5|4530|4528.5|4529|4528|208
1636620020000|2021-11-11 08:40:20|4529.5|4528|4528.5|4527.5|4530|4528.5|4527.5|4527|1455
1636620030000|2021-11-11 08:40:30||4528||4527.5||4528||4527.5|677
1636620040000|2021-11-11 08:40:40|4528|4527|4526|4524.5|4528|4527.5|4525|4524|29744
1636620050000|2021-11-11 08:40:50|4526.5|4525|4525|4523|4528.5|4527|4523|4522.5|8527
1636620060000|2021-11-11 08:41:00|4525.5|4523.5|4526|4524|4526|4524.5|4525|4523|1398
1636620070000|2021-11-11 08:41:10|4527|4524.5|4526|4524.5|4527.5|4526|4525|4524|1376
1636620080000|2021-11-11 08:41:20|4526.5|4525|4526|4524|4527|4525|4525.5|4524|181
1636620090000|2021-11-11 08:41:30|4525.5||4526||4526||4525.5||0
1636620110000|2021-11-11 08:41:50|4526.5|4525|4526|4524.5|4527|4526|4526|4524.5|2004
1636620120000|2021-11-11 08:42:00|4526.5|4525|4526|4524.5|4527|4526|4525.5|4524.5|1437
1636620130000|2021-11-11 08:42:10|4525.5|4525|4525.5|4524.5|4526|4525|4525.5|4524.5|715
1636620140000|2021-11-11 08:42:20|||||||||35
1636620150000|2021-11-11 08:42:30|4526|4525|4525.5|4524.5|4526|4525|4525.5|4524.5|241
1636620160000|2021-11-11 08:42:40|||||||||44
1636620170000|2021-11-11 08:42:50|4525|4525|4525.5|4524.5|4525.5|4525|4525|4524.5|512
1636620180000|2021-11-11 08:43:00|4525|4525|4526|4524.5|4527.5|4525.5|4525|4524.5|1282
1636620190000|2021-11-11 08:43:10|4526.5|4525|4527|4525|4527|4526|4526|4524.5|6503
1636620200000|2021-11-11 08:43:20|4526.5|4524.5|4526.5|4524.5|4528|4526|4525.5|4524.5|3010
1636620210000|2021-11-11 08:43:30|4526|4525|4526.5|4524.5|4526.5|4525|4525.5|4524.5|481
1636620230000|2021-11-11 08:43:50|4526|4524|4524.5|4523.5|4526.5|4524|4524|4523.5|3243
1636620240000|2021-11-11 08:44:00|4525|4524|4526|4524|4526|4524|4525|4524|1214
1636620250000|2021-11-11 08:44:10|4525.5|4523.5|4524.5|4523.5|4525.5|4523.5|4524.5|4523.5|318
1636620260000|2021-11-11 08:44:20|||||||||100
1636620270000|2021-11-11 08:44:30|4524|4524|4524.5|4523.5|4524.5|4524|4524|4523.5|1588
1636620280000|2021-11-11 08:44:40|4524|4523|4523|4522|4524|4523|4523|4522|3294
1636620290000|2021-11-11 08:44:50|4523.5|4522.5|4524.5|4522.5|4525|4523|4523.5|4522|544
1636620300000|2021-11-11 08:45:00||4522||4522.5||4522.5||4522|11
1636620310000|2021-11-11 08:45:10|4524|4522|4523.5|4522|4524|4523|4523|4522|818
1636620320000|2021-11-11 08:45:20|4523|4521.5|4522|4521|4523.5|4522|4522|4521|2033
1636620330000|2021-11-11 08:45:30|||||||||360
1636620340000|2021-11-11 08:45:40|4521.5||4522||4522||4521.5||0
1636620360000|2021-11-11 08:46:00|4521.5|4521.5|4522.5|4521|4523.5|4521.5|4521.5|4521|6827
1636620370000|2021-11-11 08:46:10|4523|4521.5|4524.5|4522.5|4524.5|4522.5|4523|4521|1341
1636620380000|2021-11-11 08:46:20|4524||4523.5||4524||4523.5||712
1636620390000|2021-11-11 08:46:30|4524.5||4524.5||4524.5||4523.5||0
1636620400000|2021-11-11 08:46:40|4524|4523|4522.5|4521|4524|4523|4520.5|4519.5|4405
1636620410000|2021-11-11 08:46:50|4522|4520.5|4521.5|4520.5|4522.5|4520.5|4521.5|4520.5|205
1636620420000|2021-11-11 08:47:00|4522|4521|4522|4521|4522|4521|4522|4521|223
1636620430000|2021-11-11 08:47:10|4523|4521.5|4524|4522|4524|4522.5|4522|4521.5|658
1636620440000|2021-11-11 08:47:20|4523.5|4521.5|4522|4521|4524|4521.5|4521.5|4520.5|1222
1636620450000|2021-11-11 08:47:30|4522.5|4521.5|4522.5|4521.5|4523|4521.5|4522.5|4521|219
1636620460000|2021-11-11 08:47:40|4522|4521|4520.5|4518.5|4522|4521|4520.5|4518.5|1427
1636620470000|2021-11-11 08:47:50|4519.5|4518|4523.5|4522|4524|4523|4518.5|4517|7474
1636620480000|2021-11-11 08:48:00|4523|4522.5|4524.5|4523|4525.5|4523|4522.5|4522|1103
1636620490000|2021-11-11 08:48:10|4524||4524.5||4524.5||4524||0
1636620500000|2021-11-11 08:48:20|4524|4523.5|4529|4527.5|4529|4527.5|4524|4523.5|1021
1636620510000|2021-11-11 08:48:30|4529.5|4528|4529.5|4528|4529.5|4528|4529.5|4528|50
1636620530000|2021-11-11 08:48:50|4530|4528.5|4531.5|4530.5|4531.5|4531|4530|4528|4709
1636620540000|2021-11-11 08:49:00|4532|4531|4532.5|4532|4533|4532|4532|4531|902
1636620550000|2021-11-11 08:49:10|4533|4531.5|4532.5|4532|4533|4532|4532.5|4531.5|529
1636620560000|2021-11-11 08:49:20|||||||||136
1636620570000|2021-11-11 08:49:30|4533|4532.5|4533|4532.5|4533|4532.5|4533|4532.5|489
1636620580000|2021-11-11 08:49:40|4532.5|4532|4532.5|4531.5|4533|4532|4532.5|4531.5|1788
1636620590000|2021-11-11 08:49:50|4533||4533||4533||4533||0
1636620600000|2021-11-11 08:50:00|4532.5|4532|4532.5|4531.5|4533|4532|4532.5|4531.5|331
1636620610000|2021-11-11 08:50:10|4533|4532|4530|4528|4533|4532|4530|4527.5|3459
1636620620000|2021-11-11 08:50:20|4530.5|4528.5|4530|4528.5|4530.5|4528.5|4530|4528.5|322
1636620630000|2021-11-11 08:50:30|4530.5|4529|4527|4525.5|4531|4529.5|4514.5|4511.5|29143
1636620640000|2021-11-11 08:50:40|4528|4526|4527.5|4525.5|4529|4528|4525.5|4525|7195
1636620650000|2021-11-11 08:50:50|4527|4526|4526.5|4523.5|4527|4526|4524|4522.5|819
1636620660000|2021-11-11 08:51:00|4526|4524|4523.5|4521.5|4526.5|4524.5|4522|4520.5|3736
1636620670000|2021-11-11 08:51:10|4522.5|4522|4520.5|4519|4522.5|4522|4520.5|4519|726
1636620680000|2021-11-11 08:51:20|4521|4519.5|4522.5|4520.5|4522.5|4520.5|4521|4519.5|183
1636620690000|2021-11-11 08:51:30|4523.5|4521|4522|4521|4523.5|4522|4521.5|4520|8727
1636620700000|2021-11-11 08:51:40|4521.5|4520.5|4522|4520.5|4522|4520.5|4521|4520.5|396
1636620710000|2021-11-11 08:51:50|||||||||66
1636620720000|2021-11-11 08:52:00|4521.5|4520|4520|4519|4521.5|4520|4520|4519|1402
1636620740000|2021-11-11 08:52:20|4519.5|4518.5|4520|4519|4520|4519|4519.5|4518.5|403
1636620750000|2021-11-11 08:52:30|4521.5|4519.5|4520.5|4519.5|4522|4520.5|4520|4519|2682
1636620760000|2021-11-11 08:52:40|4521|4520|4520.5|4519.5|4521|4520|4520|4519|1137
1636620770000|2021-11-11 08:52:50|4520|4520|4519.5|4518.5|4520|4520|4519|4518|2779
1636620780000|2021-11-11 08:53:00|4520.5|4519|4520.5|4519|4520.5|4519|4520|4518.5|1002
1636620790000|2021-11-11 08:53:10|4521|4519.5|4526.5|4524|4526.5|4524|4521|4519.5|2272
1636620800000|2021-11-11 08:53:20|4526|4524.5|4525.5|4524.5|4527|4525|4525.5|4524.5|530
1636620810000|2021-11-11 08:53:30|4525|4524|4525|4524|4525.5|4524.5|4525|4524|1788
1636620820000|2021-11-11 08:53:40|4525.5|4524.5|4525.5|4524|4525.5|4524.5|4525.5|4524|70
1636620830000|2021-11-11 08:53:50|4525|4524.5|4525|4524|4525.5|4524.5|4525|4524|125
1636620840000|2021-11-11 08:54:00|||||||||56
1636620860000|2021-11-11 08:54:20|4524.5|4523.5|4524.5|4523.5|4525|4524|4524|4523|2477
1636620870000|2021-11-11 08:54:30|4524|4523|4524.5|4523|4525|4523.5|4523.5|4523|771
1636620880000|2021-11-11 08:54:40|||||||||400
1636620890000|2021-11-11 08:54:50|4524||4524||4524||4524||96
1636620900000|2021-11-11 08:55:00|4524.5|4523.5|4525|4523.5|4525|4524.5|4524.5|4523|1286
1636620910000|2021-11-11 08:55:10|4525.5|4524|4529|4527.5|4529.5|4528|4525.5|4524|1304
1636620920000|2021-11-11 08:55:20|4528.5|4527|4528|4526|4528.5|4527|4527|4526|1971
1636620930000|2021-11-11 08:55:30|4527.5|4526.5|4528|4526.5|4528|4526.5|4527|4526.5|133
1636620950000|2021-11-11 08:55:50|4527.5|4526|4526|4524.5|4527.5|4526|4526|4524.5|1307
1636620960000|2021-11-11 08:56:00|||||||||148
1636620970000|2021-11-11 08:56:10|||||||||90
1636620980000|2021-11-11 08:56:20|4526.5|4525|4527|4525.5|4527.5|4526|4526|4525|2320
1636620990000|2021-11-11 08:56:30|||||||||218
1636621000000|2021-11-11 08:56:40|||||||||329
1636621010000|2021-11-11 08:56:50|||||||||71
1636621020000|2021-11-11 08:57:00|4527.5|4526|4527|4525.5|4528|4526.5|4526.5|4525.5|1873
1636621030000|2021-11-11 08:57:10|||||||||118
1636621040000|2021-11-11 08:57:20|||||||||57
1636621050000|2021-11-11 08:57:30|4527.5|4526|4527|4526|4527.5|4526|4527|4526|433
1636621060000|2021-11-11 08:57:40|4527.5|4526.5|4527.5|4526|4527.5|4526.5|4527.5|4526|984
1636621070000|2021-11-11 08:57:50|4527|4525.5|4526|4524.5|4527|4525.5|4525|4524.5|2249
1636621080000|2021-11-11 08:58:00|4526.5|4525|4526|4525|4526.5|4525.5|4525.5|4525|1658
1636621110000|2021-11-11 08:58:30|4526.5|4525.5|4527|4526|4527|4526|4526|4525|1018
1636621120000|2021-11-11 08:58:40|4526.5|4525.5|4524.5|4522.5|4527|4525.5|4524|4522.5|1988
1636621130000|2021-11-11 08:58:50|4525|4523|4525.5|4524|4525.5|4524|4525|4523|225
1636621140000|2021-11-11 08:59:00|4526|4524.5|4527|4525.5|4527|4525.5|4526|4524.5|629
1636621150000|2021-11-11 08:59:10|4526.5|4526|4526|4525|4527.5|4526|4525.5|4525|1374
1636621160000|2021-11-11 08:59:20|||||||||56
1636621170000|2021-11-11 08:59:30|4525.5|4524.5|4527.5|4526|4527.5|4526|4525|4524.5|745
1636621180000|2021-11-11 08:59:40|4528.5|4526.5|4529.5|4528|4529.5|4528|4527.5|4526|1174
1636621190000|2021-11-11 08:59:50|4529|4528.5|4528|4526.5|4529.5|4528.5|4527|4526.5|1533
1636621200000|2021-11-11 09:00:00|4528.5|4527|4526.5|4525|4528.5|4527|4526.5|4525|1171
1636621210000|2021-11-11 09:00:10||4524.5||4524.5||4524.5||4524.5|329
1636621220000|2021-11-11 09:00:20|4526|4524|4525.5|4524|4526|4524|4524.5|4523.5|1380
1636621230000|2021-11-11 09:00:30|4525|4523.5|4525.5|4523.5|4525.5|4523.5|4524.5|4523|474
1636621240000|2021-11-11 09:00:40|4526.5|4524|4526.5|4525|4526.5|4525|4526.5|4524|837
1636621250000|2021-11-11 09:00:50|4526|4524.5|4524.5|4522|4526|4525|4522|4520|1942
1636621260000|2021-11-11 09:01:00|4524|4522.5|4523.5|4522.5|4524.5|4523|4523.5|4522|598
1636621270000|2021-11-11 09:01:10|4523|4522|4518.5|4516|4523|4522|4518.5|4516|1154
1636621280000|2021-11-11 09:01:20|4518|4516.5|4518.5|4517|4519.5|4517.5|4517.5|4516.5|694
1636621290000|2021-11-11 09:01:30|4519|4517.5|4519|4517.5|4519.5|4518.5|4519|4517.5|776
1636621310000|2021-11-11 09:01:50|4518.5|4517|4519|4517.5|4519|4517.5|4518|4517|558
1636621320000|2021-11-11 09:02:00|4519.5|4518|4520.5|4519|4521|4519.5|4519.5|4518|3269
1636621330000|2021-11-11 09:02:10|4520||4520.5||4520.5||4519.5||343
1636621340000|2021-11-11 09:02:20|4520|4519.5|4520|4519|4520|4519.5|4520|4519|324
1636621350000|2021-11-11 09:02:30|4519.5|4518|4518|4516|4520|4518|4518|4516|1261
1636621360000|2021-11-11 09:02:40|4519|4516.5|4519|4516.5|4519|4517.5|4519|4516|125
1636621370000|2021-11-11 09:02:50||4517||4517.5||4517.5||4517|0
1636621380000|2021-11-11 09:03:00|4519.5|4518|4521|4519.5|4521.5|4519.5|4519.5|4518|948
1636621390000|2021-11-11 09:03:10|4520.5|4519|4518.5|4517|4520.5|4519|4518.5|4517|555
1636621400000|2021-11-11 09:03:20|4519.5|4517.5|4519.5|4517.5|4519.5|4518|4518|4517|578
1636621410000|2021-11-11 09:03:30|4519|4518|4519.5|4518|4519.5|4518|4518.5|4518|0
1636621420000|2021-11-11 09:03:40|4519|4517.5|4518.5|4517.5|4519|4518|4518.5|4517.5|115
1636621450000|2021-11-11 09:04:10|4518|4517|4517.5|4516|4518.5|4517|4515.5|4515|1508
1636621460000|2021-11-11 09:04:20|4517|4515.5|4516.5|4514.5|4517|4515.5|4514.5|4512.5|1425
1636621470000|2021-11-11 09:04:30|4516|4515|4516.5|4515|4516.5|4515|4515.5|4514.5|0
1636621480000|2021-11-11 09:04:40|4517|4515.5|4516|4514.5|4517|4515.5|4515|4514|2332
1636621490000|2021-11-11 09:04:50|4516.5|4515|4518.5|4517|4519|4517|4516.5|4515|97
1636621500000|2021-11-11 09:05:00|4517.5|4517.5|4517|4515.5|4518.5|4517.5|4517|4515.5|527
1636621510000|2021-11-11 09:05:10|4517.5|4516|4518.5|4517|4518.5|4517|4517|4515.5|426
1636621520000|2021-11-11 09:05:20|4518||4518||4518||4518||2
1636621530000|2021-11-11 09:05:30|||||||||2
1636621540000|2021-11-11 09:05:40|||||||||66
1636621560000|2021-11-11 09:06:00|4517.5|4516.5|4517|4516|4517.5|4517|4515.5|4515|1706
1636621570000|2021-11-11 09:06:10|4517.5|4515.5|4516|4514.5|4517.5|4515.5|4515.5|4514|1342
1636621580000|2021-11-11 09:06:20|4515.5|4514|4516|4514.5|4517|4515.5|4514|4513|1837
1636621590000|2021-11-11 09:06:30|||||||||93
1636621600000|2021-11-11 09:06:40|4515.5||4515.5||4515.5||4515.5||0
1636621610000|2021-11-11 09:06:50|4515|4514|4515|4514|4515|4514|4513|4512|1156
1636621620000|2021-11-11 09:07:00|4515.5|4514.5|4515|4514|4515.5|4514.5|4515|4514|540
1636621630000|2021-11-11 09:07:10|4514.5|4513.5|4514|4513|4515|4513.5|4514|4512.5|835
1636621640000|2021-11-11 09:07:20|4514.5|4513.5|4516|4515|4516.5|4515.5|4514|4513.5|827
1636621650000|2021-11-11 09:07:30|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|4516.5|4515|379
1636621660000|2021-11-11 09:07:40|4517.5|4516|4517|4515.5|4517.5|4516.5|4516.5|4515.5|1164
1636621670000|2021-11-11 09:07:50|4516.5|4515|4516|4515|4517|4515|4515|4514.5|574
1636621680000|2021-11-11 09:08:00|4515.5|4515.5|4516|4515|4516|4515.5|4515|4514.5|1045
1636621690000|2021-11-11 09:08:10|4516.5||4516.5||4516.5||4516.5||6
1636621700000|2021-11-11 09:08:20|4516|4515.5|4516.5|4515.5|4516.5|4515.5|4516|4515.5|43
1636621710000|2021-11-11 09:08:30|4517|4516|4517.5|4516|4518|4516.5|4517|4515.5|1706
1636621720000|2021-11-11 09:08:40|4516.5|4515.5|4517.5|4516|4517.5|4516|4516.5|4515|724
1636621760000|2021-11-11 09:09:20|4518|4516.5|4518.5|4517.5|4518.5|4517.5|4518|4516.5|784
1636621770000|2021-11-11 09:09:30|4518|4517|4518|4516.5|4518|4517|4518|4516.5|805
1636621780000|2021-11-11 09:09:40|||||||||399
1636621790000|2021-11-11 09:09:50|4517|4516|4517|4515.5|4517|4516|4517|4515.5|417
1636621800000|2021-11-11 09:10:00|4517.5|4516|4518|4517|4518|4517|4517.5|4516|358
1636621810000|2021-11-11 09:10:10|||||||||11
1636621820000|2021-11-11 09:10:20|4517.5|4516.5|4517.5|4516.5|4518|4516.5|4516.5|4516|243
1636621830000|2021-11-11 09:10:30|4517|4515.5|4517|4515.5|4517|4515.5|4517|4515.5|143
1636621840000|2021-11-11 09:10:40|||||||||220
1636621850000|2021-11-11 09:10:50|4517.5|4516|4518|4517|4518|4517|4517|4516|1211
1636621860000|2021-11-11 09:11:00||4517.5||4517.5||4517.5||4517|769
1636621870000|2021-11-11 09:11:10|4517.5|4517|4516.5|4516|4517.5|4517|4516|4515.5|1164
1636621880000|2021-11-11 09:11:20|4517|4516.5|4517|4516|4517|4516.5|4517|4516|719
1636621890000|2021-11-11 09:11:30|4516.5|4515.5|4517|4516|4517|4516|4516|4515|1002
1636621900000|2021-11-11 09:11:40|4516.5|4516.5|4519|4517.5|4519|4517.5|4516.5|4516|1746
1636621910000|2021-11-11 09:11:50||4518||4518||4518||4518|268
1636621930000|2021-11-11 09:12:10|4518.5|4517.5|4518|4517|4519|4517.5|4517.5|4517|1092
1636621940000|2021-11-11 09:12:20|4518.5|4517.5|4518.5|4517.5|4518.5|4517.5|4518.5|4517.5|27
1636621950000|2021-11-11 09:12:30|4518|4518|4520.5|4519|4520.5|4519|4518|4517.5|1741
1636621960000|2021-11-11 09:12:40|4520|4519.5|4519.5|4518|4520|4519.5|4519.5|4518|1568
1636621970000|2021-11-11 09:12:50|4519|4517.5|4519|4518|4520.5|4519|4517.5|4517|3308
1636621980000|2021-11-11 09:13:00|4519.5|4518.5|4519|4518.5|4519.5|4519|4519|4518.5|355
1636621990000|2021-11-11 09:13:10|4519.5|4519|4521.5|4520.5|4522|4521.5|4519.5|4518.5|2132
1636622000000|2021-11-11 09:13:20|4522.5|4521|4522|4520.5|4523|4521.5|4521.5|4520.5|796
1636622010000|2021-11-11 09:13:30|||||||||200
1636622030000|2021-11-11 09:13:50|4522.5|4521|4521.5|4520.5|4523|4522.5|4521.5|4520.5|1956
1636622040000|2021-11-11 09:14:00|4522||4521.5||4522||4521.5||56
1636622050000|2021-11-11 09:14:10|4521|4520|4520.5|4519.5|4521|4520|4519.5|4519|2071
1636622060000|2021-11-11 09:14:20|4520|4519|4518.5|4517.5|4520|4519|4518.5|4517.5|1053
1636622070000|2021-11-11 09:14:30|4519||4518.5||4519||4518.5||56
1636622080000|2021-11-11 09:14:40|4519|4518|4519.5|4518|4519.5|4518|4519|4518|570
1636622090000|2021-11-11 09:14:50|4519|4517.5|4518|4517|4519|4517.5|4518|4517|312
1636622100000|2021-11-11 09:15:00|4517.5|4516|4516.5|4516|4518|4516|4516.5|4516|408
1636622110000|2021-11-11 09:15:10|4516|4515.5|4516.5|4515.5|4517|4515.5|4516|4515.5|335
1636622120000|2021-11-11 09:15:20|4516|4515|4516|4515|4516|4515|4516|4515|268
1636622130000|2021-11-11 09:15:30|4515.5|4514.5|4515|4513.5|4516|4514.5|4514.5|4513.5|795
1636622140000|2021-11-11 09:15:40|4515.5|4514|4515.5|4514.5|4515.5|4514.5|4515|4514|658
1636622150000|2021-11-11 09:15:50|4515|4514|4515|4514|4515|4514|4514.5|4514|437
1636622160000|2021-11-11 09:16:00|4515.5|4514.5|4516|4515.5|4516|4515.5|4515.5|4514.5|838
1636622170000|2021-11-11 09:16:10|4516.5|4515|4516|4515|4516.5|4515|4516|4515|316
1636622180000|2021-11-11 09:16:20|4515.5|4514.5|4516.5|4515|4517.5|4516|4515|4514|9674
1636622190000|2021-11-11 09:16:30|4516||4516||4516||4516||56
1636622200000|2021-11-11 09:16:40|4516.5|4515.5|4516|4515|4516.5|4515.5|4516|4515|251
1636622230000|2021-11-11 09:17:10|4515.5|4514.5|4515.5|4514|4516|4515|4515|4514|4177
1636622240000|2021-11-11 09:17:20|4515|4513.5|4514|4512|4515|4513.5|4512.5|4511|1807
1636622250000|2021-11-11 09:17:30|4515|4512.5|4513.5|4512|4515|4513|4513|4512|530
1636622260000|2021-11-11 09:17:40|||||||||300
1636622270000|2021-11-11 09:17:50|||||||||95
1636622280000|2021-11-11 09:18:00|4513|4511.5|4515|4513.5|4515|4513.5|4512.5|4511.5|3319
1636622300000|2021-11-11 09:18:20|4515.5|4514|4516|4514.5|4516|4515.5|4515|4514|2066
1636622310000|2021-11-11 09:18:30|4515.5|4515|4515.5|4514.5|4515.5|4515|4515.5|4514.5|373
1636622320000|2021-11-11 09:18:40|4515|4514|4514.5|4513|4515|4514|4514.5|4513|1569
1636622340000|2021-11-11 09:19:00|4515.5|4513.5|4515.5|4514|4515.5|4514|4514.5|4513.5|536
1636622360000|2021-11-11 09:19:20|4515|4513.5|4514.5|4513|4515|4513.5|4514.5|4513|700
1636622370000|2021-11-11 09:19:30|||||||||109
1636622390000|2021-11-11 09:19:50|4515.5|4513.5|4515.5|4514|4515.5|4514.5|4515.5|4513|1224
1636622400000|2021-11-11 09:20:00|4514.5||4515||4515||4514.5||821
1636622410000|2021-11-11 09:20:10|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|4515|4514.5|0
1636622420000|2021-11-11 09:20:20|4516|4515|4516|4514.5|4516|4515|4515.5|4514.5|357
1636622430000|2021-11-11 09:20:30|4515.5||4515.5||4515.5||4515.5||0
1636622440000|2021-11-11 09:20:40|4516|4515|4518|4517|4519|4518|4516|4515|1881
1636622460000|2021-11-11 09:21:00|4519|4518|4519|4518|4519.5|4518.5|4518|4517|464
1636622470000|2021-11-11 09:21:10|4518.5|4517.5|4517|4516|4519|4517.5|4517|4516|3415
1636622480000|2021-11-11 09:21:20|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|4516|4515.5|325
1636622500000|2021-11-11 09:21:40|||||||||1233
1636622520000|2021-11-11 09:22:00|4517|4516|4517|4516|4517|4516|4517|4516|808
1636622530000|2021-11-11 09:22:10|4516.5|4515.5|4514.5|4514|4516.5|4515.5|4514|4513.5|1656
1636622540000|2021-11-11 09:22:20|4514|4513|4514|4512.5|4514|4513|4513|4512|622
1636622550000|2021-11-11 09:22:30|4514.5|4513|4513|4511.5|4514.5|4513.5|4513|4511.5|1042
1636622560000|2021-11-11 09:22:40|||||||||30
1636622580000|2021-11-11 09:23:00|4512.5|4511|4511|4509.5|4512.5|4511.5|4511|4509.5|1518
1636622590000|2021-11-11 09:23:10|4510.5|4509|4509|4508|4510.5|4509|4508.5|4507.5|1553
1636622600000|2021-11-11 09:23:20|4509.5|4508.5|4509|4508|4510|4509|4509|4508|2356
1636622610000|2021-11-11 09:23:30|4509.5|4507.5|4510|4508.5|4510.5|4509|4508.5|4507.5|3067
1636622620000|2021-11-11 09:23:40|||||||||666
1636622630000|2021-11-11 09:23:50|4509.5|4508|4509.5|4507.5|4509.5|4508.5|4508|4506.5|2117
1636622640000|2021-11-11 09:24:00|4510||4509.5||4510||4509.5||0
1636622650000|2021-11-11 09:24:10|4509|4507|4507.5|4506.5|4509|4507|4507.5|4506.5|520
1636622660000|2021-11-11 09:24:20|4508|4507|4508.5|4507|4509.5|4507|4508|4507|0
1636622670000|2021-11-11 09:24:30|||||||||45
1636622680000|2021-11-11 09:24:40|4509|4507.5|4509|4508.5|4509|4508.5|4508|4507.5|1305
1636622690000|2021-11-11 09:24:50|4508.5|4508|4508.5|4507.5|4509|4508|4508|4507.5|166
1636622700000|2021-11-11 09:25:00|4508|4507|4508.5|4506.5|4509|4508|4507.5|4506.5|1108
1636622710000|2021-11-11 09:25:10|4508|4507|4508|4507|4508|4507|4507.5|4506.5|83
1636622720000|2021-11-11 09:25:20|4507.5|4506.5|4507.5|4506.5|4508|4506.5|4507.5|4506.5|0
1636622730000|2021-11-11 09:25:30|4508|4507|4508|4507|4508|4507|4507.5|4506.5|433
1636622740000|2021-11-11 09:25:40|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|4507|4506.5|760
1636622750000|2021-11-11 09:25:50|4507|4506|4506.5|4504.5|4507|4506|4505|4504.5|960
1636622760000|2021-11-11 09:26:00|4505.5|4504|4505|4503.5|4505.5|4504|4504.5|4503|586
1636622770000|2021-11-11 09:26:10|4505.5|4504|4506|4505|4506|4505.5|4505.5|4504|966
1636622780000|2021-11-11 09:26:20|4506.5|4505.5|4511|4510|4511|4510|4506|4505.5|3739
1636622790000|2021-11-11 09:26:30|4510.5|4509.5|4510.5|4509|4510.5|4509.5|4509.5|4509|464
1636622800000|2021-11-11 09:26:40|4510|4509.5|4509.5|4508.5|4510|4509.5|4509|4508.5|571
1636622810000|2021-11-11 09:26:50|4510||4510||4510||4510||200
1636622820000|2021-11-11 09:27:00|4510.5|4509|4510.5|4509|4510.5|4509|4510.5|4509|0
1636622830000|2021-11-11 09:27:10|||||||||189
1636622840000|2021-11-11 09:27:20|4511|4509.5|4511|4509.5|4511.5|4511|4510.5|4509.5|1811
1636622850000|2021-11-11 09:27:30|4510.5|4509|4510|4509|4510.5|4509.5|4510|4509|1014
1636622860000|2021-11-11 09:27:40|4510.5|4509.5|4511|4509.5|4511|4510|4510.5|4509|2931
1636622870000|2021-11-11 09:27:50|4510.5|4509|4511|4509.5|4511|4510|4509.5|4508.5|1687
1636622880000|2021-11-11 09:28:00|4510.5|4509|4508|4506.5|4510.5|4509.5|4508|4506.5|1251
1636622890000|2021-11-11 09:28:10|4508.5|4507|4509|4507.5|4509|4507.5|4508|4506.5|91
1636622900000|2021-11-11 09:28:20|4509.5|4508|4511|4509.5|4511|4509.5|4509.5|4508|1760
1636622910000|2021-11-11 09:28:30|4510.5|4510|4510.5|4509|4511|4510|4510|4509|835
1636622920000|2021-11-11 09:28:40|4510|4509.5|4510|4509|4510.5|4509.5|4509.5|4509|600
1636622930000|2021-11-11 09:28:50|4509.5||4510||4510||4509.5||125
1636622940000|2021-11-11 09:29:00|4509.5|4508.5|4509.5|4507.5|4510|4508.5|4508|4507.5|2068
1636622950000|2021-11-11 09:29:10|4509|4508|4508.5|4507.5|4509.5|4508|4508.5|4507.5|227
1636622960000|2021-11-11 09:29:20|4509|4508|4509|4507.5|4509.5|4508|4508.5|4507.5|332
1636622970000|2021-11-11 09:29:30|4509.5|4508|4509.5|4508|4509.5|4508|4509.5|4508|18
1636622980000|2021-11-11 09:29:40|4510|4508.5|4510.5|4509.5|4510.5|4510|4510|4508|1897
1636622990000|2021-11-11 09:29:50|4510|4509|4510|4509|4510|4509|4509.5|4509|658
1636623000000|2021-11-11 09:30:00|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|4510|4509.5|788
1636623020000|2021-11-11 09:30:20|4511|4510|4511.5|4510|4511.5|4510|4510.5|4510|1054
1636623030000|2021-11-11 09:30:30|4511|4509.5|4510|4509|4511|4509.5|4509.5|4509|812
1636623040000|2021-11-11 09:30:40|4509.5|4508.5|4508.5|4507.5|4510|4508.5|4508.5|4507|661
1636623050000|2021-11-11 09:30:50|4509|4508|4509|4507.5|4509.5|4508.5|4509|4507.5|181
1636623060000|2021-11-11 09:31:00|4508.5||4509||4509||4508||203
1636623080000|2021-11-11 09:31:20|4508.5|4507|4508|4506|4509|4507.5|4507.5|4506|984
1636623090000|2021-11-11 09:31:30|4507.5|4505.5|4507.5|4506|4507.5|4506|4507|4505.5|5
1636623100000|2021-11-11 09:31:40|4508|4506.5|4508|4507|4508|4507|4508|4506.5|722
1636623110000|2021-11-11 09:31:50|4508.5|4507.5|4508|4507|4509|4508|4507.5|4507|1839
1636623120000|2021-11-11 09:32:00|4507.5|4506.5|4506.5|4505.5|4507.5|4507|4506.5|4505.5|839
1636623130000|2021-11-11 09:32:10|4507|4506|4507|4506|4507|4506|4506.5|4506|80
1636623140000|2021-11-11 09:32:20|4506.5|4505.5|4506.5|4505.5|4506.5|4505.5|4506.5|4505.5|148
1636623150000|2021-11-11 09:32:30|4506|4505|4505.5|4504|4506|4505|4504.5|4504|479
1636623180000|2021-11-11 09:33:00|4505|4503.5|4504.5|4503|4505|4504|4503.5|4502.5|1965
1636623190000|2021-11-11 09:33:10|4504|4503.5|4504|4503|4504|4503.5|4504|4503|142
1636623210000|2021-11-11 09:33:30|4503.5|4502.5|4503.5|4502|4504|4503|4503|4502|947
1636623220000|2021-11-11 09:33:40|4503|4502.5|4502.5|4501.5|4503.5|4502.5|4501.5|4500.5|1311
1636623230000|2021-11-11 09:33:50|4502|4501|4502.5|4501.5|4503|4502.5|4502|4500.5|1120
1636623240000|2021-11-11 09:34:00|4503|4502|4507.5|4506|4508|4506.5|4502.5|4501.5|4882
1636623250000|2021-11-11 09:34:10|4507|4506.5|4507.5|4506|4507.5|4506.5|4506.5|4506|961
1636623260000|2021-11-11 09:34:20|||||||||110
1636623270000|2021-11-11 09:34:30|||||||||1016
1636623280000|2021-11-11 09:34:40|||||||||102
1636623290000|2021-11-11 09:34:50|4508|4506.5|4510.5|4509|4511|4509.5|4508|4506.5|2153
1636623300000|2021-11-11 09:35:00|4510|4509.5|4511|4509.5|4511|4509.5|4509.5|4508.5|1670
1636623320000|2021-11-11 09:35:20|4511.5|4510|4512|4510.5|4512.5|4510.5|4511.5|4510|2268
1636623330000|2021-11-11 09:35:30|4513|4511|4512.5|4511.5|4513|4512.5|4512|4511|2196
1636623340000|2021-11-11 09:35:40|4513|4512|4513|4512|4513.5|4512|4513|4512|633
1636623350000|2021-11-11 09:35:50|||||||||66
1636623360000|2021-11-11 09:36:00|4512.5|4511.5|4513.5|4512.5|4513.5|4512.5|4512|4511.5|1723
1636623380000|2021-11-11 09:36:20|4513|4512|4512.5|4512|4513.5|4512.5|4512.5|4512|1309
1636623390000|2021-11-11 09:36:30|4513.5|4512.5|4513.5|4512|4513.5|4512.5|4513|4512|64
1636623400000|2021-11-11 09:36:40|4514|4512.5|4515|4513.5|4515|4514|4514|4512.5|4205
1636623410000|2021-11-11 09:36:50|4514.5|4514|4515|4514|4515|4514|4514.5|4514|274
1636623430000|2021-11-11 09:37:10|4514.5|4513.5|4515|4513.5|4515|4514|4514|4513.5|428
1636623440000|2021-11-11 09:37:20|4514.5|4514|4514.5|4513.5|4514.5|4514|4514|4513.5|1181
1636623450000|2021-11-11 09:37:30|4515|4514|4515|4513.5|4515.5|4515|4515|4513.5|1387
1636623460000|2021-11-11 09:37:40|4514.5|4513|4515|4514.5|4516|4514.5|4513|4512|2044
1636623470000|2021-11-11 09:37:50|4514.5|4514|4515|4514|4515.5|4514.5|4514|4513|1063
1636623480000|2021-11-11 09:38:00||4514.5||4514||4514.5||4514|159
1636623490000|2021-11-11 09:38:10|4514.5|4513.5|4513.5|4513|4514.5|4514|4513.5|4513|520
1636623500000|2021-11-11 09:38:20|4514.5|4513.5|4518|4515.5|4518|4515.5|4514.5|4513|1834
1636623510000|2021-11-11 09:38:30|4517.5|4516|4517.5|4516|4517.5|4516.5|4516.5|4516|569
1636623530000|2021-11-11 09:38:50|4517|4515.5|4515.5|4515|4517.5|4515.5|4515.5|4515|630
1636623540000|2021-11-11 09:39:00|4516|4515.5|4516.5|4515|4517|4516|4516|4515|382
1636623550000|2021-11-11 09:39:10|4516||4516||4516||4516||0
1636623560000|2021-11-11 09:39:20|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|4516.5|4515|230
1636623570000|2021-11-11 09:39:30|4517|4516|4518.5|4517|4519|4518|4517|4516|1867
1636623580000|2021-11-11 09:39:40|4518||4518||4518||4518||0
1636623630000|2021-11-11 09:40:30|||||||||147
1636623640000|2021-11-11 09:40:40|||||||||154
1636623650000|2021-11-11 09:40:50|4518.5|4517.5|4521|4519.5|4521|4519.5|4518|4517.5|2071
1636623660000|2021-11-11 09:41:00|4521.5|4520|4521|4520|4521.5|4520|4521|4520|119
1636623670000|2021-11-11 09:41:10||4519.5||4520||4520||4519.5|223
1636623680000|2021-11-11 09:41:20|4521.5|4520.5|4522|4520.5|4522|4520.5|4521.5|4520.5|118
1636623690000|2021-11-11 09:41:30|4521.5|4520|4521|4520|4521.5|4520|4521|4520|526
1636623710000|2021-11-11 09:41:50|4521.5|4520.5|4521.5|4520.5|4522|4520.5|4521.5|4520|1
1636623730000|2021-11-11 09:42:10|4522|4521|4521.5|4520.5|4522|4521|4521.5|4520.5|828
1636623740000|2021-11-11 09:42:20|||||||||109
1636623750000|2021-11-11 09:42:30|4521|4520|4521.5|4520.5|4521.5|4520.5|4520|4519.5|1183
1636623760000|2021-11-11 09:42:40|4522|4521|4521.5|4520|4523.5|4521.5|4521|4520|837
1636623770000|2021-11-11 09:42:50|4521|4520.5|4521.5|4520.5|4521.5|4520.5|4521|4520|0
1636623790000|2021-11-11 09:43:10|4521|4521|4522|4520.5|4522|4521|4521|4520.5|438
1636623800000|2021-11-11 09:43:20||4521||4521||4521||4521|215
1636623810000|2021-11-11 09:43:30|||||||||23
1636623820000|2021-11-11 09:43:40|4522.5|4521.5|4521|4520|4523|4522.5|4520.5|4520|1631
1636623830000|2021-11-11 09:43:50|4521.5|4520.5|4521.5|4520|4521.5|4520.5|4521.5|4520|0
1636623840000|2021-11-11 09:44:00|4522|4520.5|4523|4521.5|4523|4521.5|4522|4520.5|3585
1636623850000|2021-11-11 09:44:10|4522.5|4522|4523|4522|4523|4522|4522.5|4522|509
1636623860000|2021-11-11 09:44:20|4522.5|4521.5|4522.5|4521.5|4522.5|4522|4522.5|4521.5|503
1636623870000|2021-11-11 09:44:30|4522|4521|4523|4522|4523|4522|4521|4520.5|3755
1636623880000|2021-11-11 09:44:40|4523.5|4522.5|4525|4523.5|4525|4523.5|4523.5|4522.5|3001
1636623890000|2021-11-11 09:44:50|4524.5||4524.5||4524.5||4524.5||21
1636623900000|2021-11-11 09:45:00|4525|4524|4525|4524|4525|4524|4525|4524|915
1636623920000|2021-11-11 09:45:20|4525.5|4524.5|4525|4524|4526.5|4525|4525|4524|4024
1636623930000|2021-11-11 09:45:30|4525.5|4524.5|4525.5|4524.5|4525.5|4524.5|4525|4524|1276
1636623950000|2021-11-11 09:45:50|4526|4525|4526.5|4525.5|4527|4525.5|4525.5|4525|1343
1636623960000|2021-11-11 09:46:00|4527|4526|4527|4526|4527|4526|4527|4526|162
1636623970000|2021-11-11 09:46:10|4526.5|4525.5|4526.5|4525.5|4527|4526.5|4526.5|4525.5|1753
1636623990000|2021-11-11 09:46:30|4527|4526|4526.5|4525.5|4527|4526|4526.5|4525.5|1164
1636624000000|2021-11-11 09:46:40|4527|4526|4527|4525.5|4527.5|4527|4527|4525.5|2947
1636624010000|2021-11-11 09:46:50|4527.5|4526.5|4527.5|4526.5|4528|4527.5|4527|4525.5|3571
1636624020000|2021-11-11 09:47:00|4527|4527|4531|4529.5|4531|4529.5|4527|4526.5|1752
1636624030000|2021-11-11 09:47:10|4530.5|4529|4530|4529|4531|4529.5|4529|4528.5|1285
1636624040000|2021-11-11 09:47:20|4530.5|4529.5|4530|4529|4531|4529.5|4530|4529|106
1636624050000|2021-11-11 09:47:30|4530.5|4530|4530|4529|4530.5|4530|4530|4529|587
1636624060000|2021-11-11 09:47:40|4529|4528.5|4529.5|4529|4530|4529|4529|4528.5|19037
1636624070000|2021-11-11 09:47:50|4530|4528.5|4531|4530|4531.5|4531|4530|4528.5|1543
1636624080000|2021-11-11 09:48:00||4530.5||4530||4530.5||4530|200
1636624090000|2021-11-11 09:48:10|4530.5||4530.5||4530.5||4530.5||115
1636624100000|2021-11-11 09:48:20|4531|4530.5|4532.5|4531|4532.5|4531|4531|4530.5|1329
1636624110000|2021-11-11 09:48:30|4533|4531.5|4533.5|4532|4534|4532|4533|4531.5|330
1636624120000|2021-11-11 09:48:40|4533|4531.5|4532|4530.5|4533|4531.5|4531.5|4530.5|678
1636624130000|2021-11-11 09:48:50|4531.5|4531|4530.5|4530|4531.5|4531|4530|4529|2592
1636624140000|2021-11-11 09:49:00|4531.5|4530.5|4533.5|4531.5|4533.5|4531.5|4531.5|4530.5|586
1636624150000|2021-11-11 09:49:10|4533|4532|4534.5|4533.5|4535.5|4534|4532.5|4531.5|3706
1636624160000|2021-11-11 09:49:20|4535||4535||4535.5||4535||0
1636624170000|2021-11-11 09:49:30|4534.5|4533|4535|4533.5|4535|4534|4534|4533|1080
1636624180000|2021-11-11 09:49:40|4534.5||4534.5||4534.5||4534.5||0
1636624200000|2021-11-11 09:50:00|4535|4534|4535|4534|4537.5|4536|4534.5|4533.5|2261
1636624210000|2021-11-11 09:50:10|4534.5|4533.5|4533.5|4532.5|4534.5|4533.5|4533.5|4532.5|1423
1636624220000|2021-11-11 09:50:20|4533|4532|4533.5|4532.5|4534.5|4533|4533|4531|481
1636624230000|2021-11-11 09:50:30|4533|4532|4533.5|4531.5|4534|4532.5|4533|4531.5|1662
1636624240000|2021-11-11 09:50:40|4533|4531|4532.5|4530.5|4533|4531|4531.5|4529.5|355
1636624250000|2021-11-11 09:50:50|4532||4532.5||4532.5||4532||0
1636624260000|2021-11-11 09:51:00|4532|4531|4532|4531|4532|4531|4532|4531|0
1636624270000|2021-11-11 09:51:10|4532.5|4531.5|4533.5|4532.5|4534|4532.5|4532|4531.5|753
1636624280000|2021-11-11 09:51:20|4533|4532|4533.5|4532.5|4533.5|4532.5|4533|4532|46
1636624290000|2021-11-11 09:51:30|4534|4533|4537.5|4536.5|4538|4536.5|4534|4533|659
1636624300000|2021-11-11 09:51:40|4538.5|4537|4539|4537.5|4539.5|4538|4538.5|4536.5|195
1636624310000|2021-11-11 09:51:50|4539.5|4538|4540|4539|4541|4539.5|4539.5|4538|10630
1636624320000|2021-11-11 09:52:00|4541|4539.5|4539.5|4538.5|4541|4540|4539|4538.5|22095
1636624330000|2021-11-11 09:52:10|4539|4538|4539|4538|4539.5|4538.5|4539|4538|2472
1636624340000|2021-11-11 09:52:20|4538.5||4539||4539||4538.5||88
1636624350000|2021-11-11 09:52:30|4539.5|4539.5|4538.5|4537.5|4540|4539.5|4538.5|4537.5|2259
1636624360000|2021-11-11 09:52:40|4539|4538|4539.5|4538|4539.5|4538|4539|4537.5|230
1636624380000|2021-11-11 09:53:00|||||||||54
1636624390000|2021-11-11 09:53:10|4540|4538.5|4540|4539|4540|4539.5|4539.5|4538.5|3513
1636624400000|2021-11-11 09:53:20|4540.5|4539.5|4545.5|4544|4546.5|4544.5|4540|4539.5|20683
1636624410000|2021-11-11 09:53:30|4545|4543.5|4544.5|4543.5|4545.5|4543.5|4543.5|4543|2538
1636624420000|2021-11-11 09:53:40|4544|4544|4544.5|4543.5|4544.5|4544|4544|4543.5|1312
1636624430000|2021-11-11 09:53:50|4545|4544|4545|4544|4545|4544|4545|4543.5|151
1636624440000|2021-11-11 09:54:00|4546|4544.5|4545.5|4544|4546|4545|4545|4544|630
1636624450000|2021-11-11 09:54:10|4545|4543.5|4543.5|4542.5|4545|4544|4543.5|4542.5|1919
1636624460000|2021-11-11 09:54:20|4543|4541.5|4542.5|4541.5|4543|4542|4542.5|4541.5|207
1636624470000|2021-11-11 09:54:30|4542|4540.5|4541|4540|4542.5|4541.5|4541|4540|4100
1636624480000|2021-11-11 09:54:40|4540.5|4539|4539|4537.5|4540.5|4539.5|4539|4537.5|1443
1636624490000|2021-11-11 09:54:50|4539.5|4538|4542.5|4541|4543|4542.5|4539|4538|4131
1636624500000|2021-11-11 09:55:00|4543|4541.5|4543|4541|4543.5|4542|4542|4541|3293
1636624510000|2021-11-11 09:55:10|4542.5|4540.5|4542|4540.5|4543|4541|4541|4540.5|654
1636624520000|2021-11-11 09:55:20|4542.5|4541|4542|4540.5|4543|4541|4541.5|4540.5|1235
1636624530000|2021-11-11 09:55:30|4541.5|4540|4541.5|4540|4542|4541|4540|4539.5|2445
1636624540000|2021-11-11 09:55:40|||||||||8
1636624550000|2021-11-11 09:55:50|4541|4540.5|4543|4541.5|4544|4542.5|4541|4540.5|1651
1636624560000|2021-11-11 09:56:00|4542.5|4542|4546.5|4545.5|4547|4545.5|4542.5|4541.5|1086
1636624570000|2021-11-11 09:56:10|4547|4546|4546.5|4545.5|4547|4546|4545.5|4545|3929
1636624580000|2021-11-11 09:56:20|4546|4545|4546|4545|4546.5|4545.5|4546|4544.5|2256
1636624590000|2021-11-11 09:56:30|4546.5|4545.5|4547|4546|4548|4547|4546.5|4545.5|307
1636624600000|2021-11-11 09:56:40||4546.5||4546||4546.5||4546|104
1636624610000|2021-11-11 09:56:50|4547.5|4546.5|4550|4548.5|4550|4548.5|4547|4546.5|727
1636624620000|2021-11-11 09:57:00|4549.5|4548|4549.5|4548.5|4550|4549.5|4549|4548|5249
1636624630000|2021-11-11 09:57:10|||||||||452
1636624640000|2021-11-11 09:57:20|4550|4549|4550|4548.5|4550|4549|4549.5|4548.5|1129
1636624650000|2021-11-11 09:57:30|4549.5|4549|4550|4549|4550|4549|4549|4548.5|1817
1636624660000|2021-11-11 09:57:40|4549|4548.5|4550|4549|4550|4549|4549|4548.5|515
1636624670000|2021-11-11 09:57:50|4549.5|4548.5|4549.5|4548.5|4549.5|4548.5|4549|4548|1416
1636624680000|2021-11-11 09:58:00|||||||||100
1636624690000|2021-11-11 09:58:10|4550|4549|4550|4549|4550|4549|4550|4549|63
1636624700000|2021-11-11 09:58:20|||||||||100
1636624710000|2021-11-11 09:58:30|4550.5|4549.5|4551|4549.5|4551.5|4550.5|4550.5|4549|5708
1636624730000|2021-11-11 09:58:50|4550.5|4550|4551|4549.5|4551|4550|4550.5|4549.5|285
1636624740000|2021-11-11 09:59:00|4550.5|4550|4551|4549.5|4551|4550|4550.5|4549.5|1090
1636624760000|2021-11-11 09:59:20|4551.5|4550|4555.5|4554.5|4557|4555|4551.5|4549.5|13601
1636624770000|2021-11-11 09:59:30|4556|4555|4557.5|4555|4557.5|4555|4556|4555|138
1636624780000|2021-11-11 09:59:40|||||||||6
1636624790000|2021-11-11 09:59:50|4558|4555.5|4560.5|4559|4560.5|4559|4558|4555.5|1295
1636624810000|2021-11-11 10:00:10|4560|4559.5|4561.5|4560|4562|4560|4560|4559|1582
1636624820000|2021-11-11 10:00:20|4562.5|4560.5|4565|4564|4565|4564|4562.5|4560.5|6357
1636624830000|2021-11-11 10:00:30|4565.5|4564.5|4567|4564.5|4567|4565|4564.5|4563.5|3461
1636624840000|2021-11-11 10:00:40|4567.5|4565|4567|4565.5|4567.5|4565.5|4567|4565|360
1636624850000|2021-11-11 10:00:50|4566.5|4565|4564.5|4562.5|4566.5|4565.5|4560|4559|42661
1636624860000|2021-11-11 10:01:00|4564|4563|4560|4559.5|4566|4564|4560|4559.5|4075
1636624870000|2021-11-11 10:01:10|4561|4560|4560|4559.5|4562|4560|4560|4559.5|14306
1636624880000|2021-11-11 10:01:20|||||||||586
1636624890000|2021-11-11 10:01:30|4561.5|4559|4559.5|4558|4561.5|4559|4559.5|4558|3883
1636624900000|2021-11-11 10:01:40|||||||||1386
1636624910000|2021-11-11 10:01:50|||||||||200
1636624920000|2021-11-11 10:02:00|4559|4557.5|4555.5|4555|4559|4557.5|4554.5|4554|3117
1636624940000|2021-11-11 10:02:20|4556.5|4555.5|4557.5|4555.5|4559|4557.5|4556.5|4555|974
1636624970000|2021-11-11 10:02:50|4557||4556.5||4557||4556.5||0
1636624980000|2021-11-11 10:03:00|||||||||1423
1636624990000|2021-11-11 10:03:10|4557|4556|4557.5|4556.5|4558.5|4557|4557|4556|620
1636625000000|2021-11-11 10:03:20|4557|4555.5|4556.5|4555.5|4557|4555.5|4556.5|4555.5|341
1636625010000|2021-11-11 10:03:30|4557||4557||4557.5||4557||343
1636625020000|2021-11-11 10:03:40|4556.5||4557||4557||4556.5||57
1636625030000|2021-11-11 10:03:50|4556.5||4556.5||4556.5||4556.5||164
1636625040000|2021-11-11 10:04:00|4557|4556|4556.5|4555.5|4558|4557|4556.5|4555.5|1417
1636625060000|2021-11-11 10:04:20|4556|4555|4557.5|4556|4557.5|4556|4554.5|4554|2505
1636625070000|2021-11-11 10:04:30||4556.5||4556.5||4557||4556.5|46212
1636625080000|2021-11-11 10:04:40|4557|4556|4557.5|4556|4557.5|4556.5|4557|4556|550
1636625090000|2021-11-11 10:04:50|||||||||344
1636625100000|2021-11-11 10:05:00|||||||||247
1636625110000|2021-11-11 10:05:10|4558.5|4556.5|4557.5|4556|4558.5|4557|4557.5|4556|1055
1636625120000|2021-11-11 10:05:20|4557|4555.5|4557.5|4555.5|4557.5|4556|4556|4555|3580
1636625130000|2021-11-11 10:05:30||4556||4556||4556||4556|204
1636625140000|2021-11-11 10:05:40|4557|4556.5|4557.5|4556|4557.5|4556.5|4557|4556|840
1636625150000|2021-11-11 10:05:50|4557|4556.5|4557|4556.5|4557|4556.5|4557|4556.5|278
1636625160000|2021-11-11 10:06:00|4557.5|4556|4557.5|4556.5|4557.5|4556.5|4557.5|4555|1137
1636625170000|2021-11-11 10:06:10|4558.5||4557.5||4558.5||4557.5||177
1636625180000|2021-11-11 10:06:20|4558|4556|4556|4554.5|4558|4556|4556|4554|518
1636625190000|2021-11-11 10:06:30|4555.5|4554|4556|4554|4556|4554|4554|4553|436
1636625210000|2021-11-11 10:06:50||4554.5||4555||4555||4554.5|244
1636625220000|2021-11-11 10:07:00|||||||||6
1636625230000|2021-11-11 10:07:10|4556.5|4555.5|4556|4555|4556.5|4555.5|4556|4554.5|1691
1636625240000|2021-11-11 10:07:20|4555|4554.5|4558.5|4557|4559.5|4558|4555|4554.5|3336
1636625270000|2021-11-11 10:07:50|4557.5|4556.5|4557|4555.5|4558.5|4556.5|4554|4552.5|2485
1636625280000|2021-11-11 10:08:00|||||||||200
1636625300000|2021-11-11 10:08:20|||||||||441
1636625320000|2021-11-11 10:08:40||4556||4556||4556||4556|63
1636625330000|2021-11-11 10:08:50|||||||||57
1636625340000|2021-11-11 10:09:00|4557.5|4556.5|4559.5|4558|4559.5|4558|4557|4556|2013
1636625350000|2021-11-11 10:09:10|4558.5|4557.5|4557.5|4556|4558.5|4557.5|4557.5|4555.5|915
1636625360000|2021-11-11 10:09:20||4555.5||4556||4556||4555.5|0
1636625370000|2021-11-11 10:09:30||4555.5||4555.5||4556||4555.5|0
1636625380000|2021-11-11 10:09:40|4557|4555|4555.5|4554.5|4557|4555|4555.5|4554|474
1636625390000|2021-11-11 10:09:50|4556.5|4554|4555.5|4554|4556.5|4554|4555.5|4554|273
1636625400000|2021-11-11 10:10:00|4556|4554.5|4556|4554.5|4556.5|4555.5|4556|4554.5|0
1636625430000|2021-11-11 10:10:30|||||||||481
1636625440000|2021-11-11 10:10:40||4555||4555||4555||4555|0
1636625460000|2021-11-11 10:11:00|4556.5|4555.5|4555.5|4554.5|4556.5|4555.5|4555.5|4554.5|1455
1636625470000|2021-11-11 10:11:10|4555|4554|4555.5|4554|4555.5|4554|4554|4553|3221
1636625480000|2021-11-11 10:11:20|4555|4553.5|4555|4554|4555.5|4555|4553.5|4551.5|10980
1636625490000|2021-11-11 10:11:30|4554.5|4553.5|4554.5|4554|4555|4554|4554|4552.5|1385
1636625500000|2021-11-11 10:11:40|4554|4553|4554.5|4553|4554.5|4554|4554|4553|326
1636625510000|2021-11-11 10:11:50|4554|4553.5|4554.5|4553.5|4554.5|4554|4554|4553|412
1636625520000|2021-11-11 10:12:00|4555|4554|4554.5|4553.5|4555|4554|4554.5|4553|1403
1636625530000|2021-11-11 10:12:10|||||||||55
1636625550000|2021-11-11 10:12:30|4554|4553|4553.5|4552|4554|4553|4552|4551.5|605
1636625560000|2021-11-11 10:12:40|4553|4552.5|4554.5|4553|4554.5|4554|4552.5|4551.5|2930
1636625580000|2021-11-11 10:13:00|||||||||621
1636625590000|2021-11-11 10:13:10|||||||||401
1636625600000|2021-11-11 10:13:20||4553.5||4553||4553.5||4553|0
1636625610000|2021-11-11 10:13:30|4554||4554||4554||4554||22
1636625620000|2021-11-11 10:13:40|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|381
1636625630000|2021-11-11 10:13:50|4554|4554|4554.5|4554|4554.5|4554|4554|4553|1482
1636625640000|2021-11-11 10:14:00|||||||||494
1636625650000|2021-11-11 10:14:10|4554|4553.5|4554|4553|4554|4553.5|4554|4553|871
1636625660000|2021-11-11 10:14:20|4553.5|4552.5|4553|4552|4554|4552.5|4552|4551|1340
1636625670000|2021-11-11 10:14:30|4553.5|4552.5|4553.5|4552|4553.5|4552.5|4553.5|4552|283
1636625680000|2021-11-11 10:14:40|4553|4552.5|4553|4552|4553.5|4552.5|4553|4552|1400
1636625690000|2021-11-11 10:14:50|4553.5|4552.5|4551.5|4550|4553.5|4552.5|4551.5|4550|871
1636625700000|2021-11-11 10:15:00|4552|4550.5|4552|4551|4552|4551.5|4552|4550|2482
1636625710000|2021-11-11 10:15:10|4551.5|4550.5|4550|4548.5|4551.5|4550.5|4550|4548.5|877
1636625720000|2021-11-11 10:15:20||4549||4548.5||4549||4548.5|79
1636625730000|2021-11-11 10:15:30||4549||4549||4549||4549|0
1636625740000|2021-11-11 10:15:40|4549.5|4548.5|4548|4546|4549.5|4548.5|4547.5|4546|851
1636625750000|2021-11-11 10:15:50|||||||||896
1636625760000|2021-11-11 10:16:00|||||||||1395
1636625770000|2021-11-11 10:16:10|4547.5||4547||4547.5||4547||0
1636625790000|2021-11-11 10:16:30|4546.5|4545.5|4546.5|4545|4547|4546|4546|4544.5|1379
1636625800000|2021-11-11 10:16:40|4547|4546.5|4551|4550|4551|4550|4547|4546.5|1742
1636625810000|2021-11-11 10:16:50|4550.5|4549.5|4549.5|4548.5|4550.5|4549.5|4549.5|4548|693
1636625820000|2021-11-11 10:17:00|4550|4549|4550.5|4549.5|4550.5|4549.5|4550|4549|27
1636625830000|2021-11-11 10:17:10|4550|4548.5|4550.5|4549|4550.5|4549|4549.5|4548.5|228
1636625850000|2021-11-11 10:17:30|||||||||15
1636625870000|2021-11-11 10:17:50|||||||||253
1636625880000|2021-11-11 10:18:00|||||||||1306
1636625890000|2021-11-11 10:18:10|4551|4549.5|4552|4550.5|4552|4550.5|4551|4549.5|1645
1636625900000|2021-11-11 10:18:20|4551.5|4550|4551|4549.5|4551.5|4550|4550|4549.5|811
1636625910000|2021-11-11 10:18:30|4550.5|4549|4551|4549|4551|4549|4550|4548|381
1636625920000|2021-11-11 10:18:40||4550||4550||4550.5||4550|2026
1636625930000|2021-11-11 10:18:50|4550|4549.5|4551|4550|4551|4550|4550|4549.5|1123
1636625940000|2021-11-11 10:19:00|||||||||1366
1636625950000|2021-11-11 10:19:10|4550.5|4549.5|4550|4548|4551|4550|4549|4548|1178
1636625960000|2021-11-11 10:19:20|4549.5||4549.5||4549.5||4549.5||806
1636625970000|2021-11-11 10:19:30|||||||||386
1636625980000|2021-11-11 10:19:40|||||||||47
1636625990000|2021-11-11 10:19:50|||||||||460
1636626000000|2021-11-11 10:20:00|||||||||1468
1636626010000|2021-11-11 10:20:10|||||||||311
1636626020000|2021-11-11 10:20:20|4549|4547.5|4549|4548|4549.5|4548|4547.5|4546.5|3134
1636626030000|2021-11-11 10:20:30|||||||||36
1636626040000|2021-11-11 10:20:40|4549.5|4548.5|4550.5|4550|4550.5|4550|4549.5|4548|1270
1636626050000|2021-11-11 10:20:50|4550|4549|4550|4549|4550.5|4550|4550|4549|1155
1636626060000|2021-11-11 10:21:00|4549.5|4548.5|4550|4548.5|4550|4548.5|4549|4548|1091
1636626070000|2021-11-11 10:21:10|||||||||67
1636626100000|2021-11-11 10:21:40|||||||||200
1636626110000|2021-11-11 10:21:50|4549.5|4548|4550|4549|4550|4549|4548|4547.5|1866
1636626120000|2021-11-11 10:22:00|4549.5|4549.5|4549.5|4549|4549.5|4549.5|4549.5|4549|1092
1636626130000|2021-11-11 10:22:10|4550|4549.5|4549.5|4548.5|4550|4549.5|4549.5|4548.5|449
1636626150000|2021-11-11 10:22:30|4549|4548|4548.5|4548|4549.5|4548|4548.5|4548|221
1636626160000|2021-11-11 10:22:40||4547.5||4547.5||4548||4547.5|867
1636626170000|2021-11-11 10:22:50|4549|4548|4551|4550|4551|4550|4549|4548|1817
1636626180000|2021-11-11 10:23:00|4552|4550.5|4551.5|4550.5|4552.5|4551|4551|4550|1700
1636626190000|2021-11-11 10:23:10|||||||||55
1636626200000|2021-11-11 10:23:20|4552||4551.5||4552||4551.5||155
1636626210000|2021-11-11 10:23:30|4552||4551.5||4552||4551.5||183
1636626220000|2021-11-11 10:23:40|||||||||23
1636626230000|2021-11-11 10:23:50|4551|4551|4551.5|4550.5|4551.5|4551|4550.5|4550|2133
1636626240000|2021-11-11 10:24:00|4551||4551||4551||4551||200
1636626250000|2021-11-11 10:24:10|4551.5|4551|4551.5|4550.5|4551.5|4551|4551.5|4550.5|448
1636626270000|2021-11-11 10:24:30|4551||4551.5||4551.5||4551||355
1636626290000|2021-11-11 10:24:50|4551|4550|4550|4549|4551.5|4550.5|4549.5|4548.5|1609
1636626300000|2021-11-11 10:25:00|||||||||21
1636626310000|2021-11-11 10:25:10|4549.5|4548.5|4550|4548.5|4550|4549|4549|4548.5|610
1636626350000|2021-11-11 10:25:50|4549.5|4548|4548.5|4548|4549.5|4548|4548.5|4547.5|207
1636626360000|2021-11-11 10:26:00|4549||4550||4550||4549||294
1636626380000|2021-11-11 10:26:20|4549.5|4548.5|4549.5|4548|4550|4549|4549.5|4548|17133
1636626390000|2021-11-11 10:26:30|4549||4549||4549||4549||212
1636626400000|2021-11-11 10:26:40|4549.5|4548.5|4551.5|4550|4552|4550|4549.5|4548.5|3646
1636626410000|2021-11-11 10:26:50|4551|4549.5|4550|4549.5|4551.5|4550|4550|4549.5|1806
1636626420000|2021-11-11 10:27:00|4550.5||4550.5||4550.5||4550||51
1636626430000|2021-11-11 10:27:10|||||||||20
1636626450000|2021-11-11 10:27:30|4551|4550|4551.5|4550.5|4552|4550.5|4551|4549.5|32811
1636626460000|2021-11-11 10:27:40|4552|4551|4555|4553.5|4555|4553.5|4552|4551|1572
1636626470000|2021-11-11 10:27:50|4556|4554|4556.5|4556|4557|4556|4555.5|4554|1682
1636626480000|2021-11-11 10:28:00|4557.5|4556.5|4557.5|4556.5|4559|4558.5|4557.5|4556|2597
1636626490000|2021-11-11 10:28:10|||||||||100
1636626500000|2021-11-11 10:28:20|4557|4557|4558.5|4558|4558.5|4558|4557|4557|2046
1636626510000|2021-11-11 10:28:30|4559|4558.5|4560|4559|4560|4559|4558.5|4558|504
1636626520000|2021-11-11 10:28:40|4559.5|4559.5|4565|4563.5|4565.5|4564.5|4559.5|4559|45975
1636626530000|2021-11-11 10:28:50|4564.5|4563|4565|4564|4565|4564|4564|4563|1781
1636626540000|2021-11-11 10:29:00|4565.5|4564.5|4566|4564.5|4566|4565|4565.5|4564.5|1249
1636626550000|2021-11-11 10:29:10|4567|4565|4562.5|4561|4567.5|4565.5|4562.5|4560.5|4362
1636626560000|2021-11-11 10:29:20|4562|4561.5|4564|4562|4564|4562|4561.5|4561.5|636
1636626570000|2021-11-11 10:29:30|4563.5|4562.5|4563|4561.5|4564|4563|4562.5|4561.5|1876
1636626580000|2021-11-11 10:29:40|4563.5|4562|4565.5|4564|4567|4565.5|4563.5|4562|3635
1636626590000|2021-11-11 10:29:50|4565|4564.5|4565|4564.5|4565.5|4564.5|4565|4564.5|48
1636626600000|2021-11-11 10:30:00|4564.5|4564|4566|4563.5|4566|4564|4564|4563|540
1636626610000|2021-11-11 10:30:10|4565.5|4563|4564|4563|4565.5|4563|4564|4562.5|1086
1636626620000|2021-11-11 10:30:20|4563.5|4562|4562|4560.5|4563.5|4562|4561|4560.5|420
1636626630000|2021-11-11 10:30:30|4562.5|4561|4565|4562.5|4565|4562.5|4562.5|4561|1230
1636626640000|2021-11-11 10:30:40||4563||4563.5||4563.5||4563|250
1636626650000|2021-11-11 10:30:50|4564|4564|4563.5|4563|4565|4564|4563.5|4563|534
1636626660000|2021-11-11 10:31:00|4563|4561.5|4563|4562|4563|4562|4563|4561.5|236
1636626680000|2021-11-11 10:31:20|4562|4561.5|4563|4561.5|4563|4562|4562|4561.5|818
1636626690000|2021-11-11 10:31:30|4562.5|4561|4560|4559|4562.5|4561|4559.5|4558|4410
1636626700000|2021-11-11 10:31:40|4559.5|4558|4558.5|4557|4560|4558.5|4558.5|4557|1078
1636626710000|2021-11-11 10:31:50|4558|4558|4558.5|4557.5|4558.5|4558|4558|4557|102
1636626720000|2021-11-11 10:32:00|4558|4557|4557.5|4557|4558.5|4557.5|4557.5|4557|1099
1636626730000|2021-11-11 10:32:10|||||||||101
1636626740000|2021-11-11 10:32:20|||||||||155
1636626750000|2021-11-11 10:32:30|4558|4557.5|4560|4558.5|4560|4558.5|4558|4557|1979
1636626760000|2021-11-11 10:32:40|4559.5|4558|4557.5|4556|4559.5|4558|4556.5|4556|1485
1636626770000|2021-11-11 10:32:50||4556.5||4556.5||4556.5||4556|108
1636626780000|2021-11-11 10:33:00|4558.5|4557|4558.5|4557|4559.5|4559|4558.5|4556.5|4739
1636626790000|2021-11-11 10:33:10|4558|4556.5|4557.5|4556.5|4558|4557|4557.5|4556|778
1636626800000|2021-11-11 10:33:20|||||||||14
1636626810000|2021-11-11 10:33:30|||||||||399
1636626820000|2021-11-11 10:33:40|4557|4557|4557|4556.5|4557.5|4557|4557|4556.5|1160
1636626830000|2021-11-11 10:33:50||4556||4556||4556||4556|538
1636626840000|2021-11-11 10:34:00|4557.5|4556.5|4558.5|4558|4559|4558|4557.5|4556.5|66782
1636626850000|2021-11-11 10:34:10|4559|4558.5|4559.5|4558.5|4560|4558.5|4559|4558.5|386
1636626860000|2021-11-11 10:34:20|4560|4559|4561.5|4559.5|4561.5|4559.5|4560|4558.5|961
1636626870000|2021-11-11 10:34:30|4561|4559|4559.5|4558.5|4561|4559.5|4559.5|4558.5|5250
1636626880000|2021-11-11 10:34:40|||||||||32
1636626890000|2021-11-11 10:34:50|4559|4558|4558.5|4557|4559|4558|4558.5|4557|470
1636626900000|2021-11-11 10:35:00|4558|4556.5|4557.5|4556|4558|4556.5|4557.5|4555.5|811
1636626920000|2021-11-11 10:35:20||4556.5||4556.5||4556.5||4556.5|1022
1636626930000|2021-11-11 10:35:30|||||||||191
1636626940000|2021-11-11 10:35:40|4558|4557|4559.5|4558|4559.5|4558|4558|4557|1725
1636626950000|2021-11-11 10:35:50|4561|4558.5|4562|4560.5|4562|4560.5|4560.5|4558.5|1272
1636626960000|2021-11-11 10:36:00|4562.5|4561|4562.5|4561.5|4563|4561.5|4562.5|4561|0
1636626970000|2021-11-11 10:36:10|4563|4562|4563|4562|4563|4562|4563|4562|145
1636626980000|2021-11-11 10:36:20|||||||||287
1636626990000|2021-11-11 10:36:30|4562.5||4563||4563||4562.5||2488
1636627000000|2021-11-11 10:36:40|4562.5|4561.5|4560.5|4559|4562.5|4562|4560.5|4559|2802
1636627010000|2021-11-11 10:36:50|4560|4559.5|4559.5|4559|4560.5|4559.5|4559.5|4559|139
1636627020000|2021-11-11 10:37:00|4559|4558.5|4557.5|4556|4559|4558.5|4557.5|4555.5|911
1636627030000|2021-11-11 10:37:10|||||||||32
1636627040000|2021-11-11 10:37:20||4556.5||4556||4556.5||4556|1
1636627050000|2021-11-11 10:37:30|4557|4556.5|4557.5|4556|4557.5|4556.5|4557|4556|224
1636627060000|2021-11-11 10:37:40|4558|4556.5|4561.5|4560|4561.5|4560|4558|4556.5|5787
1636627070000|2021-11-11 10:37:50||4560.5||4560.5||4560.5||4560.5|5
1636627080000|2021-11-11 10:38:00|4561|4560|4561|4559.5|4561|4560.5|4560|4559.5|1038
1636627100000|2021-11-11 10:38:20|4560.5|4559|4558|4556.5|4560.5|4559|4558|4556.5|608
1636627110000|2021-11-11 10:38:30|4558.5|4557|4561|4559.5|4561|4559.5|4558.5|4557|2448
1636627120000|2021-11-11 10:38:40|4560.5|4559|4559|4558.5|4560.5|4559.5|4559|4558.5|2382
1636627130000|2021-11-11 10:38:50|4559.5|4560|4561.5|4560.5|4561.5|4560.5|4559.5|4558.5|1302
1636627140000|2021-11-11 10:39:00|4562|4561|4563.5|4562.5|4563.5|4562.5|4562|4560.5|434
1636627150000|2021-11-11 10:39:10|4563|4561.5|4563|4562|4563.5|4562|4562.5|4561|811
1636627160000|2021-11-11 10:39:20|4563.5|4562.5|4563.5|4562.5|4564|4562.5|4563.5|4562.5|5
1636627170000|2021-11-11 10:39:30|4564.5|4563|4564.5|4563|4564.5|4563|4564.5|4563|102
1636627180000|2021-11-11 10:39:40|||||||||800
1636627190000|2021-11-11 10:39:50|4565|4564.5|4567.5|4566|4567.5|4566|4565|4564.5|4839
1636627200000|2021-11-11 10:40:00|4568|4566.5|4568.5|4567|4568.5|4567|4568|4566.5|420
1636627210000|2021-11-11 10:40:10|||||||||260
1636627220000|2021-11-11 10:40:20|4569|4567.5|4568.5|4567|4569|4568|4568.5|4567|490
1636627230000|2021-11-11 10:40:30|4569|4567.5|4568|4567.5|4569.5|4569|4568|4567.5|3293
1636627240000|2021-11-11 10:40:40|4569|4567|4568|4567|4569|4567|4567.5|4567|1632
1636627250000|2021-11-11 10:40:50|||||||||163
1636627260000|2021-11-11 10:41:00|4569|4567.5|4569|4568|4569.5|4568.5|4568|4567|1825
1636627270000|2021-11-11 10:41:10|4568.5|4567.5|4568.5|4567|4569|4568|4568|4567|1704
1636627280000|2021-11-11 10:41:20||4567.5||4567||4567.5||4567|0
1636627290000|2021-11-11 10:41:30|4569|4567.5|4569.5|4568.5|4570|4569|4568.5|4567|6642
1636627300000|2021-11-11 10:41:40|4570|4569|4570|4569|4570|4569|4569.5|4569|1199
1636627310000|2021-11-11 10:41:50|4569.5|4568.5|4568.5|4568|4569.5|4568.5|4568.5|4568|6818
1636627320000|2021-11-11 10:42:00|||||||||21
1636627330000|2021-11-11 10:42:10|4569|4567.5|4567.5|4566|4569|4567.5|4567.5|4566|1274
1636627340000|2021-11-11 10:42:20||4566.5||4566.5||4566.5||4566.5|239
1636627350000|2021-11-11 10:42:30|4568|4567|4568.5|4568|4568.5|4568|4568|4567|1680
1636627360000|2021-11-11 10:42:40||4567.5||4568||4568||4567.5|430
1636627370000|2021-11-11 10:42:50|4569|4567.5|4569|4567.5|4569|4568|4568|4567|1164
1636627380000|2021-11-11 10:43:00|4568.5|4567|4567|4566|4568.5|4567.5|4566.5|4565.5|6609
1636627390000|2021-11-11 10:43:10|4566.5|4565.5|4567|4566|4567|4566|4566.5|4565.5|2565
1636627400000|2021-11-11 10:43:20|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|4566.5|4566|1106
1636627410000|2021-11-11 10:43:30|||||||||158
1636627420000|2021-11-11 10:43:40|||||||||397
1636627440000|2021-11-11 10:44:00|||||||||1205
1636627450000|2021-11-11 10:44:10|4568|4567|4568|4567|4569.5|4568.5|4567.5|4567|2015
1636627460000|2021-11-11 10:44:20|4567.5|4566.5|4568|4566.5|4568|4566.5|4567|4566.5|542
1636627470000|2021-11-11 10:44:30|4567.5|4566|4567|4566|4567.5|4566|4567|4566|337
1636627480000|2021-11-11 10:44:40|4566.5|4565.5|4566.5|4565|4567|4565.5|4565.5|4565|811
1636627490000|2021-11-11 10:44:50|4567|4565.5|4567.5|4566.5|4567.5|4566.5|4566.5|4565.5|542
1636627500000|2021-11-11 10:45:00|4568|4567|4568|4567|4568|4567|4568|4567|413
1636627510000|2021-11-11 10:45:10|||||||||1055
1636627520000|2021-11-11 10:45:20|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|487
1636627530000|2021-11-11 10:45:30|4569|4568|4568.5|4567.5|4569|4568.5|4568.5|4567.5|2071
1636627540000|2021-11-11 10:45:40||4568||4567.5||4568||4567.5|500
1636627550000|2021-11-11 10:45:50|4569|4568|4569|4568|4569|4568|4569|4568|151
1636627560000|2021-11-11 10:46:00|4569.5|4567.5|4569|4567.5|4569.5|4568|4568.5|4567.5|1495
1636627570000|2021-11-11 10:46:10|4568.5|4567|4567.5|4567|4568.5|4567|4567.5|4566.5|2075
1636627580000|2021-11-11 10:46:20|4567|4566.5|4567|4566|4567.5|4566.5|4566.5|4566|1421
1636627590000|2021-11-11 10:46:30|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|4567|4566.5|791
1636627600000|2021-11-11 10:46:40|4566.5|4566|4567.5|4566.5|4567.5|4566.5|4566.5|4566|226
1636627640000|2021-11-11 10:47:20||4567||4566.5||4567||4566.5|1002
1636627650000|2021-11-11 10:47:30|4568|4567|4568.5|4567.5|4569.5|4568.5|4568|4567|2817
1636627660000|2021-11-11 10:47:40|||||||||789
1636627670000|2021-11-11 10:47:50||4568||4567.5||4568||4567.5|1971
1636627680000|2021-11-11 10:48:00|4569|4568|4569.5|4568.5|4569.5|4568.5|4569|4568|2650
1636627690000|2021-11-11 10:48:10||4569||4569||4569||4569|163
1636627700000|2021-11-11 10:48:20|4570||4570||4570||4570||491
1636627710000|2021-11-11 10:48:30|4569.5|4568.5|4569.5|4568.5|4570|4569|4569|4568.5|2409
1636627720000|2021-11-11 10:48:40|||||||||461
1636627730000|2021-11-11 10:48:50|4569|4568|4568.5|4567.5|4569|4568|4568.5|4567.5|899
1636627740000|2021-11-11 10:49:00|4568|4567|4566|4565|4568.5|4567|4565.5|4564.5|1913
1636627750000|2021-11-11 10:49:10|||||||||55
1636627780000|2021-11-11 10:49:40|4565.5|4564.5|4565.5|4564.5|4566|4565.5|4564|4563|9405
1636627790000|2021-11-11 10:49:50|4566|4565|4565|4564.5|4566.5|4566|4564.5|4563.5|1172
1636627800000|2021-11-11 10:50:00|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4564.5|4563|507
1636627810000|2021-11-11 10:50:10|||||||||100
1636627820000|2021-11-11 10:50:20|4564|4563|4563.5|4563|4564|4563.5|4563.5|4563|165
1636627830000|2021-11-11 10:50:30|4564|4563.5|4564|4562|4564.5|4563.5|4563|4562|2945
1636627840000|2021-11-11 10:50:40|4563.5|4562.5|4563|4561.5|4563.5|4562.5|4562|4561|1535
1636627850000|2021-11-11 10:50:50|4562.5|4562|4562|4561.5|4562.5|4562|4562|4561.5|520
1636627860000|2021-11-11 10:51:00|4561.5|4561|4562|4560.5|4562|4561|4561|4560.5|165
1636627870000|2021-11-11 10:51:10|4561.5|4560|4560|4559|4562|4560|4559|4558|1753
1636627880000|2021-11-11 10:51:20|4560.5|4558.5|4559|4558|4561|4560|4559|4558|328
1636627910000|2021-11-11 10:51:50|4558.5|4557|4558|4556.5|4559|4558|4558|4556.5|1404
1636627920000|2021-11-11 10:52:00|||||||||34
1636627930000|2021-11-11 10:52:10|4557.5|4556|4554|4553|4557.5|4556|4554|4552.5|1066
1636627940000|2021-11-11 10:52:20|4553.5|4553.5|4555|4554|4555|4554|4553.5|4553|1082
1636627950000|2021-11-11 10:52:30|4554.5|4553.5|4554|4552.5|4554.5|4553.5|4553.5|4552.5|360
1636627960000|2021-11-11 10:52:40|4553.5||4553.5||4553.5||4553.5||0
1636627980000|2021-11-11 10:53:00|4553|4552|4553|4551.5|4553.5|4552.5|4552|4551.5|764
1636627990000|2021-11-11 10:53:10|4552.5||4552.5||4552.5||4552.5||0
1636628010000|2021-11-11 10:53:30|4552|4551|4551|4549.5|4552.5|4551|4551|4549.5|2008
1636628020000|2021-11-11 10:53:40|||||||||41
1636628030000|2021-11-11 10:53:50||4550||4550||4550||4550|450
1636628040000|2021-11-11 10:54:00|4552|4550.5|4550.5|4549|4552|4551|4549|4548.5|3138
1636628050000|2021-11-11 10:54:10|4551|4549.5|4550.5|4549.5|4551|4550|4550|4549.5|334
1636628060000|2021-11-11 10:54:20|4551|4550|4547|4545.5|4551|4550|4546.5|4545|2865
1636628070000|2021-11-11 10:54:30|4547.5|4546.5|4548|4546.5|4548.5|4547.5|4547.5|4546.5|876
1636628080000|2021-11-11 10:54:40|4547.5|4546|4546.5|4545.5|4547.5|4546.5|4546.5|4545.5|1894
1636628090000|2021-11-11 10:54:50|4546||4546.5||4546.5||4546||0
1636628100000|2021-11-11 10:55:00|4547.5|4546|4547.5|4546.5|4547.5|4546.5|4546.5|4546|683
1636628110000|2021-11-11 10:55:10|4547|4547|4547|4545.5|4547.5|4547|4546|4544.5|3552
1636628130000|2021-11-11 10:55:30|4546.5||4547||4547||4546||8
1636628150000|2021-11-11 10:55:50|4547.5|4546|4547|4546.5|4548|4546.5|4547|4546|514
1636628160000|2021-11-11 10:56:00|4546.5|4546|4545.5|4544.5|4547|4546.5|4545.5|4544.5|2426
1636628170000|2021-11-11 10:56:10|4545|4544|4545.5|4544|4545.5|4544.5|4544.5|4544|592
1636628180000|2021-11-11 10:56:20|4545|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4544.5|115
1636628190000|2021-11-11 10:56:30|4546|4545|4546.5|4545|4547|4546|4546|4544.5|1332
1636628200000|2021-11-11 10:56:40|4547|4545.5|4546.5|4545.5|4547|4546|4546.5|4545|852
1636628210000|2021-11-11 10:56:50|||||||||177
1636628220000|2021-11-11 10:57:00|4547|4546|4547.5|4546|4548|4546.5|4547|4546|1489
1636628230000|2021-11-11 10:57:10|4547|4545.5|4546|4545.5|4547|4546|4546|4545.5|668
1636628240000|2021-11-11 10:57:20|4546.5||4546||4546.5||4546||183
1636628250000|2021-11-11 10:57:30|||||||||80
1636628260000|2021-11-11 10:57:40|4545.5|4545|4545.5|4545|4546|4545.5|4545.5|4544.5|1570
1636628270000|2021-11-11 10:57:50|4546|4545.5|4548|4547|4548.5|4547.5|4546|4545.5|3017
1636628290000|2021-11-11 10:58:10|4548.5|4547.5|4550|4549.5|4551|4549.5|4547|4545.5|8106
1636628300000|2021-11-11 10:58:20|4551|4550|4549|4547|4552|4550|4549|4547|1976
1636628310000|2021-11-11 10:58:30||4547.5||4548||4548||4547.5|380
1636628330000|2021-11-11 10:58:50|4549.5|4548.5|4551.5|4550.5|4551.5|4550.5|4549|4548|1091
1636628340000|2021-11-11 10:59:00|4551|4550|4550.5|4549.5|4551.5|4550|4550|4549|2233
1636628350000|2021-11-11 10:59:10|4551|4550|4551.5|4550.5|4551.5|4550.5|4551|4550|15
1636628370000|2021-11-11 10:59:30|4552|4551|4553|4552.5|4554.5|4554|4551.5|4551|6154
1636628380000|2021-11-11 10:59:40|4552.5|4552|4552|4551|4552.5|4552.5|4551.5|4551|2887
1636628390000|2021-11-11 10:59:50|4552.5|4551.5|4551.5|4550.5|4552.5|4551.5|4551|4550.5|1704
1636628400000|2021-11-11 11:00:00|4552||4552||4552||4552||163
1636628410000|2021-11-11 11:00:10|||||||||2
1636628430000|2021-11-11 11:00:30|4551.5|4551|4551.5|4550.5|4551.5|4551|4551.5|4550.5|235
1636628440000|2021-11-11 11:00:40|4551|4551|4551|4550|4551.5|4551|4550.5|4549.5|3510
1636628450000|2021-11-11 11:00:50|||||||||38
1636628460000|2021-11-11 11:01:00|4551.5|4550.5|4552|4551|4553.5|4551.5|4551.5|4550.5|1891
1636628470000|2021-11-11 11:01:10|4551.5|4550.5|4551.5|4550.5|4551.5|4551|4551|4550.5|647
1636628490000|2021-11-11 11:01:30||4551||4550.5||4551||4550.5|195
1636628510000|2021-11-11 11:01:50|4551|4551|4551|4550|4551|4551|4551|4550|967
1636628520000|2021-11-11 11:02:00|4550.5|4549.5|4551|4549.5|4551|4550|4550|4549.5|998
1636628530000|2021-11-11 11:02:10|4550|4549|4551.5|4550.5|4551.5|4550.5|4549.5|4549|10719
1636628550000|2021-11-11 11:02:30|4551|4550|4550|4549.5|4551.5|4550|4550|4549|2716
1636628560000|2021-11-11 11:02:40|4549.5|4549|4550|4548.5|4550|4549.5|4549|4548.5|410
1636628570000|2021-11-11 11:02:50||4549||4549||4549||4548.5|20
1636628590000|2021-11-11 11:03:10|4551|4549.5|4550|4549|4551|4550|4550|4549|1100
1636628600000|2021-11-11 11:03:20|4549.5||4550||4550||4549.5||160
1636628610000|2021-11-11 11:03:30|4549.5|4548.5|4549.5|4548.5|4550|4549|4549.5|4548.5|1540
1636628620000|2021-11-11 11:03:40|4550|4549|4549.5|4549|4550|4549|4549.5|4548.5|872
1636628630000|2021-11-11 11:03:50|4550|4549.5|4550|4549|4550|4549.5|4549.5|4549|1680
1636628640000|2021-11-11 11:04:00|||||||||233
1636628650000|2021-11-11 11:04:10|4549.5|4548.5|4549.5|4549|4549.5|4549|4549.5|4548.5|1748
1636628660000|2021-11-11 11:04:20|||||||||142
1636628670000|2021-11-11 11:04:30||4548.5||4548.5||4548.5||4548.5|996
1636628680000|2021-11-11 11:04:40|||||||||16
1636628690000|2021-11-11 11:04:50|||||||||275
1636628700000|2021-11-11 11:05:00|||||||||2
1636628710000|2021-11-11 11:05:10|4549|4549|4549.5|4549|4549.5|4549|4549|4549|1140
1636628720000|2021-11-11 11:05:20|4550|4549.5|4553|4552|4553|4552|4550|4549.5|5373
1636628730000|2021-11-11 11:05:30|4554|4552.5|4553.5|4552|4554.5|4553|4553.5|4552|724
1636628740000|2021-11-11 11:05:40|4553|4551.5|4552|4551.5|4553|4552|4552|4551.5|2063
1636628750000|2021-11-11 11:05:50|4553||4553||4553||4553||287
1636628770000|2021-11-11 11:06:10|||||||||45
1636628780000|2021-11-11 11:06:20|||||||||318
1636628790000|2021-11-11 11:06:30|4552.5|4551|4552|4551|4552.5|4551|4552|4551|2514
1636628800000|2021-11-11 11:06:40|4551.5|4551.5|4552|4551|4553|4551.5|4551.5|4551|665
1636628820000|2021-11-11 11:07:00|4551.5|4550.5|4552|4551.5|4552.5|4551.5|4550|4549|3908
1636628830000|2021-11-11 11:07:10|4552.5|4552|4552.5|4551.5|4552.5|4552|4552.5|4551.5|193
1636628840000|2021-11-11 11:07:20|4553|4552|4553|4552|4554|4552.5|4552.5|4551.5|3645
1636628850000|2021-11-11 11:07:30|||||||||36
1636628860000|2021-11-11 11:07:40|4552.5|4552.5|4552|4550.5|4552.5|4552.5|4551|4550|3466
1636628870000|2021-11-11 11:07:50|4551.5|4551|4552|4550.5|4552|4551|4551.5|4550.5|348
1636628890000|2021-11-11 11:08:10|||||||||10
1636628900000|2021-11-11 11:08:20|||||||||2200
1636628920000|2021-11-11 11:08:40|4551.5|4550|4552|4550.5|4552|4551|4550.5|4550|2756
1636628930000|2021-11-11 11:08:50|4552.5|4551|4553|4552|4553|4552|4552|4551|1673
1636628940000|2021-11-11 11:09:00|4552.5|4551.5|4552.5|4551.5|4552.5|4551.5|4552.5|4551.5|1033
1636628950000|2021-11-11 11:09:10|4552|4551|4552|4551|4552.5|4551.5|4551.5|4551|1852
1636628960000|2021-11-11 11:09:20|4552.5||4552||4552.5||4552||0
1636628970000|2021-11-11 11:09:30|||||||||35
1636628980000|2021-11-11 11:09:40|4551.5|4550.5|4550.5|4550|4551.5|4551|4550.5|4550|1865
1636628990000|2021-11-11 11:09:50|4550|4549.5|4549.5|4549|4550|4549.5|4549.5|4549|870
1636629000000|2021-11-11 11:10:00|4550.5|4549.5|4550.5|4549.5|4550.5|4549.5|4550.5|4549|722
1636629010000|2021-11-11 11:10:10|4550|4549|4550|4549|4550|4549.5|4550|4549|516
1636629020000|2021-11-11 11:10:20|4550.5|4549.5|4550.5|4549.5|4550.5|4549.5|4550|4549|782
1636629040000|2021-11-11 11:10:40|||||||||175
1636629060000|2021-11-11 11:11:00|||||||||796
1636629070000|2021-11-11 11:11:10|||||||||166
1636629080000|2021-11-11 11:11:20|4551|4550|4552|4551|4552|4551|4550.5|4550|2191
1636629090000|2021-11-11 11:11:30|4551.5|4550.5|4552|4551|4552|4551|4551.5|4550.5|2106
1636629110000|2021-11-11 11:11:50|4552.5|4551.5|4556|4554.5|4556.5|4554.5|4552|4551|2331
1636629120000|2021-11-11 11:12:00|4555.5||4555.5||4555.5||4555||233
1636629130000|2021-11-11 11:12:10|4555||4555.5||4555.5||4555||471
1636629140000|2021-11-11 11:12:20|||||||||255
1636629150000|2021-11-11 11:12:30||4555||4554.5||4555||4554.5|1718
1636629160000|2021-11-11 11:12:40|4556|4555|4556.5|4555.5|4556.5|4555.5|4556|4555|967
1636629170000|2021-11-11 11:12:50|4557||4556.5||4557||4556.5||0
1636629180000|2021-11-11 11:13:00|4557|4556|4556.5|4555.5|4557|4556|4556.5|4555.5|962
1636629190000|2021-11-11 11:13:10|4556|4555|4555|4553.5|4556|4555|4553|4551.5|2581
1636629200000|2021-11-11 11:13:20|4555.5|4554|4556|4554|4556|4554|4555.5|4554|2844
1636629210000|2021-11-11 11:13:30||4554.5||4554.5||4554.5||4554.5|24
1636629220000|2021-11-11 11:13:40|4556.5|4555|4557.5|4556|4557.5|4556|4556|4555|1462
1636629230000|2021-11-11 11:13:50|4557|4555.5|4555.5|4554.5|4557|4556|4555.5|4554.5|1705
1636629250000|2021-11-11 11:14:10|4556||4555.5||4556||4555.5||0
1636629260000|2021-11-11 11:14:20|4555|4554|4553.5|4551.5|4555.5|4554|4553|4551|1648
1636629270000|2021-11-11 11:14:30||4552||4552||4552||4552|0
1636629280000|2021-11-11 11:14:40|||||||||15
1636629290000|2021-11-11 11:14:50||4552.5||4552.5||4552.5||4552|322
1636629310000|2021-11-11 11:15:10|4554|4553|4554.5|4553.5|4555|4554|4553.5|4552.5|3052
1636629320000|2021-11-11 11:15:20|4554|4554|4554.5|4553.5|4555.5|4554|4554|4553.5|2529
1636629330000|2021-11-11 11:15:30|4554|4553|4554|4553|4554.5|4553|4553.5|4553|1042
1636629340000|2021-11-11 11:15:40|4554.5|4553.5|4555|4553.5|4555.5|4553.5|4554.5|4553.5|136
1636629350000|2021-11-11 11:15:50|4555.5|4554|4555.5|4554.5|4555.5|4554.5|4555|4554|281
1636629360000|2021-11-11 11:16:00|4555|4554|4554.5|4553.5|4555|4554|4554.5|4553.5|1221
1636629390000|2021-11-11 11:16:30|4554||4554.5||4554.5||4554||64
1636629400000|2021-11-11 11:16:40|||||||||107
1636629420000|2021-11-11 11:17:00|4554|4553|4554.5|4554|4554.5|4554|4553.5|4553|4890
1636629430000|2021-11-11 11:17:10|4555.5|4554.5|4558|4557|4558|4557|4555.5|4554.5|1607
1636629440000|2021-11-11 11:17:20||4557.5||4557||4557.5||4557|802
1636629450000|2021-11-11 11:17:30|4557.5|4556.5|4557.5|4556.5|4557.5|4557|4557.5|4556.5|982
1636629460000|2021-11-11 11:17:40|4557|4556|4557.5|4556.5|4557.5|4556.5|4555.5|4555|2759
1636629470000|2021-11-11 11:17:50|4557||4557.5||4557.5||4557||0
1636629480000|2021-11-11 11:18:00|4557||4557.5||4557.5||4557||165
1636629490000|2021-11-11 11:18:10|4557|4557|4556|4555|4557.5|4557|4556|4555|2097
1636629500000|2021-11-11 11:18:20|4557|4555.5|4556.5|4556|4557.5|4556.5|4556.5|4555.5|1335
1636629510000|2021-11-11 11:18:30|4556|4555.5|4556.5|4555.5|4556.5|4555.5|4556|4555.5|146
1636629520000|2021-11-11 11:18:40|4557|4556|4558|4557|4558|4557|4557|4556|1109
1636629530000|2021-11-11 11:18:50|4557.5|4556.5|4558|4557|4558|4557|4557.5|4556|777
1636629540000|2021-11-11 11:19:00|4557.5|4556.5|4560.5|4559|4560.5|4559|4557.5|4556.5|6052
1636629550000|2021-11-11 11:19:10|4561|4559.5|4561.5|4560.5|4562.5|4561|4561|4559.5|34
1636629560000|2021-11-11 11:19:20|||||||||3
1636629570000|2021-11-11 11:19:30|4561|4560|4561|4559.5|4561|4560|4560.5|4559.5|884
1636629580000|2021-11-11 11:19:40|4560.5|4560|4564|4562.5|4564|4562.5|4560.5|4559.5|1913
1636629590000|2021-11-11 11:19:50|4564.5|4563|4564.5|4563.5|4564.5|4563.5|4564|4563|41
1636629600000|2021-11-11 11:20:00|4565|4564|4567.5|4566.5|4567.5|4566.5|4565|4563.5|1945
1636629610000|2021-11-11 11:20:10|4567|4567|4567.5|4567|4567.5|4567|4567|4567|1733
1636629620000|2021-11-11 11:20:20|4568|4567.5|4567.5|4566.5|4568|4567.5|4567.5|4566.5|1660
1636629630000|2021-11-11 11:20:30|4567|4567|4568.5|4567|4568.5|4567|4567|4567|2066
1636629640000|2021-11-11 11:20:40|4568|4566.5|4567|4566|4568|4566.5|4566|4565.5|1914
1636629650000|2021-11-11 11:20:50|4566.5|4565.5|4565|4563.5|4566.5|4565.5|4564.5|4563|2052
1636629660000|2021-11-11 11:21:00||4564||4564||4564||4563.5|74
1636629670000|2021-11-11 11:21:10|4565.5|4564.5|4567|4565.5|4567|4566|4565|4564.5|789
1636629680000|2021-11-11 11:21:20|4567.5|4566|4567|4566|4568.5|4566.5|4567|4565.5|2004
1636629690000|2021-11-11 11:21:30|4566.5|4565.5|4566.5|4565.5|4567|4565.5|4565.5|4565|1549
1636629700000|2021-11-11 11:21:40|4566|4565|4566.5|4565|4566.5|4565.5|4566|4565|922
1636629710000|2021-11-11 11:21:50|4566|4565.5|4566.5|4565|4566.5|4565.5|4566|4565|312
1636629720000|2021-11-11 11:22:00|4567|4565.5|4569.5|4568|4569.5|4568|4566.5|4565|1917
1636629730000|2021-11-11 11:22:10|4569|4568.5|4569|4568|4569.5|4568.5|4569|4568|1078
1636629750000|2021-11-11 11:22:30|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|475
1636629770000|2021-11-11 11:22:50|4568|4568|4567|4565.5|4568|4568|4567|4565|3376
1636629780000|2021-11-11 11:23:00|||||||||162
1636629790000|2021-11-11 11:23:10||4566||4566||4566||4566|507
1636629800000|2021-11-11 11:23:20|4567.5|4566.5|4569.5|4568|4569.5|4568|4567.5|4566.5|1527
1636629810000|2021-11-11 11:23:30|4570|4568.5|4570|4568.5|4570|4568.5|4570|4568.5|0
1636629820000|2021-11-11 11:23:40|4569.5|4569|4569.5|4569|4570|4569.5|4569.5|4568.5|1134
1636629830000|2021-11-11 11:23:50|4569|4568.5|4568.5|4567.5|4569|4568.5|4568|4567.5|5092
1636629840000|2021-11-11 11:24:00|4568||4568||4568||4568||702
1636629860000|2021-11-11 11:24:20|4568.5|4568|4568.5|4567.5|4568.5|4568|4568.5|4567.5|493
1636629870000|2021-11-11 11:24:30|4568||4568.5||4568.5||4568||209
1636629880000|2021-11-11 11:24:40|||||||||115
1636629910000|2021-11-11 11:25:10|4569|4568|4568|4567.5|4569|4568|4568|4567.5|2144
1636629920000|2021-11-11 11:25:20|4567.5|4567|4567.5|4566.5|4567.5|4567|4567.5|4566.5|2593
1636629940000|2021-11-11 11:25:40|||||||||2
1636629990000|2021-11-11 11:26:30|||||||||293
1636630000000|2021-11-11 11:26:40|4567||4567||4567||4567||43
1636630020000|2021-11-11 11:27:00|||||||||507
1636630030000|2021-11-11 11:27:10|4566.5|4566|4567|4566|4567|4566|4566.5|4565.5|3259
1636630040000|2021-11-11 11:27:20|||||||||165
1636630060000|2021-11-11 11:27:40|||||||||2
1636630070000|2021-11-11 11:27:50|4566.5|4565.5|4566|4565|4566.5|4566|4565.5|4565|36509
1636630080000|2021-11-11 11:28:00|4566.5|4565.5|4567|4566|4567|4566|4566.5|4565|863
1636630120000|2021-11-11 11:28:40|||||||||70
1636630130000|2021-11-11 11:28:50||4566.5||4566||4566.5||4566|164
1636630150000|2021-11-11 11:29:10|||||||||247
1636630160000|2021-11-11 11:29:20|4567.5|4566.5|4568.5|4567.5|4568.5|4567.5|4567.5|4566.5|1863
1636630170000|2021-11-11 11:29:30|4568|4568|4567|4566.5|4568.5|4568|4567|4566.5|1338
1636630180000|2021-11-11 11:29:40|||||||||120
1636630190000|2021-11-11 11:29:50|4568|4567|4567.5|4566.5|4568|4567|4567|4566.5|604
1636630200000|2021-11-11 11:30:00|4567|4566|4565|4564.5|4567.5|4566|4565|4564.5|1454
1636630210000|2021-11-11 11:30:10|4565.5|4565|4565.5|4564.5|4566.5|4565|4565|4564.5|2050
1636630220000|2021-11-11 11:30:20|4565|4565|4566|4565|4566|4565|4565|4564.5|480
1636630230000|2021-11-11 11:30:30|4566.5|4565.5|4567|4566|4568|4566.5|4566|4565|3076
1636630240000|2021-11-11 11:30:40|4566.5|4565.5|4565|4564|4567|4565.5|4565|4563.5|2973
1636630250000|2021-11-11 11:30:50|4564.5|4563.5|4565|4563.5|4565.5|4564.5|4564.5|4563|648
1636630260000|2021-11-11 11:31:00|4564.5|4563|4565|4563.5|4565|4563.5|4563|4562.5|2007
1636630270000|2021-11-11 11:31:10|4564.5|4564|4565|4564.5|4565|4564.5|4564.5|4564|279
1636630280000|2021-11-11 11:31:20|||||||||20
1636630290000|2021-11-11 11:31:30|||||||||17
1636630300000|2021-11-11 11:31:40|4564.5|4564|4565|4564|4565|4564.5|4564|4563.5|2657
1636630310000|2021-11-11 11:31:50|4564.5|4563.5|4563.5|4562|4564.5|4564|4562.5|4562|861
1636630320000|2021-11-11 11:32:00|4563|4562.5|4563.5|4562.5|4564|4562.5|4563|4562.5|0
1636630330000|2021-11-11 11:32:10|4564|4563|4565|4564|4565|4564.5|4564|4562.5|4112
1636630340000|2021-11-11 11:32:20|4564.5|4563.5|4564.5|4563.5|4564.5|4564|4564.5|4563.5|972
1636630360000|2021-11-11 11:32:40|4565||4564.5||4565||4564.5||100
1636630370000|2021-11-11 11:32:50|4564|4563|4564|4563|4564|4563|4563.5|4563|919
1636630380000|2021-11-11 11:33:00|4564.5|4563.5|4564|4563|4564.5|4563.5|4564|4563|374
1636630390000|2021-11-11 11:33:10|||||||||43
1636630410000|2021-11-11 11:33:30|||||||||286
1636630430000|2021-11-11 11:33:50|||||||||215
1636630440000|2021-11-11 11:34:00|4563.5|4563.5|4563|4562.5|4563.5|4563.5|4563|4562.5|2650
1636630460000|2021-11-11 11:34:20|4562.5|4562|4561.5|4560|4562.5|4562|4561.5|4560|1267
1636630490000|2021-11-11 11:34:50|4562|4560.5|4565|4564|4565|4564|4561.5|4560.5|18550
1636630510000|2021-11-11 11:35:10|4564.5|4564.5|4565|4564|4565|4564.5|4564.5|4564|658
1636630520000|2021-11-11 11:35:20|||||||||505
1636630530000|2021-11-11 11:35:30||4564.5||4564.5||4564.5||4564.5|601
1636630540000|2021-11-11 11:35:40|4564.5|4564|4564.5|4563|4564.5|4564|4563.5|4563|3414
1636630550000|2021-11-11 11:35:50|4563.5|4563.5|4563.5|4563|4564.5|4563.5|4563.5|4563|1188
1636630560000|2021-11-11 11:36:00|4563|4562.5|4563.5|4563|4563.5|4563|4563|4562.5|2069
1636630570000|2021-11-11 11:36:10|4564|4563.5|4564|4563|4564|4563.5|4563.5|4563|1349
1636630580000|2021-11-11 11:36:20|4563.5||4564||4564||4563.5||131
1636630590000|2021-11-11 11:36:30|||||||||2
1636630610000|2021-11-11 11:36:50|||||||||18
1636630620000|2021-11-11 11:37:00|4564.5|4563.5|4565.5|4564|4565.5|4564|4564|4563.5|3517
1636630630000|2021-11-11 11:37:10|4565|4564.5|4564.5|4563.5|4565.5|4564.5|4564|4563.5|3128
1636630650000|2021-11-11 11:37:30|||||||||172
1636630690000|2021-11-11 11:38:10|4564|4563|4564.5|4563.5|4565|4564|4563.5|4563|2564
1636630700000|2021-11-11 11:38:20|4564|4563|4563|4562|4564.5|4563|4562.5|4562|3119
1636630710000|2021-11-11 11:38:30|4562.5|4561.5|4561|4560|4563|4561.5|4561|4560|3159
1636630720000|2021-11-11 11:38:40|4561.5|4560.5|4563|4561.5|4563|4562|4561|4560.5|5919
1636630740000|2021-11-11 11:39:00|||||||||983
1636630750000|2021-11-11 11:39:10|||||||||302
1636630760000|2021-11-11 11:39:20|||||||||391
1636630770000|2021-11-11 11:39:30|||||||||505
1636630780000|2021-11-11 11:39:40|||||||||3
1636630800000|2021-11-11 11:40:00|4562.5|4562|4564|4562.5|4564|4563|4561|4560.5|4840
1636630810000|2021-11-11 11:40:10|4563.5|4562|4563.5|4562|4563.5|4562.5|4563|4562|649
1636630820000|2021-11-11 11:40:20|4563|4561.5|4562|4561|4563.5|4561.5|4561.5|4560.5|2427
1636630830000|2021-11-11 11:40:30|4563|4561.5|4563|4561.5|4563|4561.5|4563|4561.5|228
1636630840000|2021-11-11 11:40:40|4562.5||4562.5||4562.5||4562.5||0
1636630850000|2021-11-11 11:40:50|||||||||1
1636630860000|2021-11-11 11:41:00|4562|4562|4561.5|4560.5|4562|4562|4561|4560.5|2960
1636630870000|2021-11-11 11:41:10||4561||4560.5||4561||4560.5|275
1636630880000|2021-11-11 11:41:20|||||||||250
1636630890000|2021-11-11 11:41:30|4562.5|4561|4561.5|4561|4562.5|4561.5|4561.5|4560.5|1152
1636630900000|2021-11-11 11:41:40||4560.5||4560.5||4560.5||4560.5|213
1636630920000|2021-11-11 11:42:00|||||||||235
1636630940000|2021-11-11 11:42:20|||||||||97
1636630950000|2021-11-11 11:42:30|||||||||162
1636630960000|2021-11-11 11:42:40|4562.5|4561|4563|4562|4563|4562|4562|4561|1715
1636630970000|2021-11-11 11:42:50|||||||||292
1636630980000|2021-11-11 11:43:00|4563.5|4562.5|4563.5|4562.5|4564.5|4563|4563.5|4562.5|826
1636631000000|2021-11-11 11:43:20|4564.5|4563|4563.5|4562.5|4564.5|4563|4563.5|4562.5|589
1636631030000|2021-11-11 11:43:50|4564|4563|4564.5|4563.5|4565|4564|4563.5|4563|1842
1636631040000|2021-11-11 11:44:00|||||||||107
1636631060000|2021-11-11 11:44:20|4565|4564|4565.5|4564|4565.5|4564.5|4564.5|4564|1306
1636631070000|2021-11-11 11:44:30|4565|4564.5|4565|4564|4565|4564.5|4565|4564|1118
1636631080000|2021-11-11 11:44:40|||||||||15
1636631090000|2021-11-11 11:44:50|4565.5|4564.5|4565|4564|4565.5|4564.5|4565|4564|1108
1636631100000|2021-11-11 11:45:00|4564.5|4564.5|4565|4564|4565|4564.5|4564.5|4564|1371
1636631120000|2021-11-11 11:45:20|4564.5||4564.5||4565||4564.5||647
1636631130000|2021-11-11 11:45:30|4565|4564.5|4564.5|4564|4565|4564.5|4564.5|4564|375
1636631140000|2021-11-11 11:45:40|4565|4564.5|4565|4564|4565|4564.5|4565|4564|1036
1636631150000|2021-11-11 11:45:50|4564.5|4563.5|4564.5|4563.5|4565|4563.5|4564|4563.5|1700
1636631160000|2021-11-11 11:46:00|||||||||87
1636631170000|2021-11-11 11:46:10|4565|4564|4564.5|4563.5|4565|4564|4564.5|4563.5|485
1636631190000|2021-11-11 11:46:30|||||||||274
1636631200000|2021-11-11 11:46:40|||||||||274
1636631210000|2021-11-11 11:46:50|4565|4564|4564.5|4563.5|4565|4564|4564.5|4563.5|1702
1636631220000|2021-11-11 11:47:00|4565|4564|4565.5|4564.5|4566|4565|4565|4564|2256
1636631240000|2021-11-11 11:47:20|||||||||5
1636631250000|2021-11-11 11:47:30|4566||4565.5||4566||4565.5||685
1636631260000|2021-11-11 11:47:40|||||||||153
1636631270000|2021-11-11 11:47:50|4565|4564|4564.5|4564|4565|4564.5|4564.5|4564|1411
1636631280000|2021-11-11 11:48:00|4565||4565.5||4565.5||4565||170
1636631290000|2021-11-11 11:48:10|4565|4563.5|4565|4563.5|4565|4564|4565|4563.5|370
1636631300000|2021-11-11 11:48:20|||||||||222
1636631310000|2021-11-11 11:48:30||4564||4564||4564||4564|0
1636631330000|2021-11-11 11:48:50|4564.5||4565||4565||4564.5||181
1636631340000|2021-11-11 11:49:00|4564.5|4563.5|4565|4563.5|4565|4564|4563.5|4563|14524
1636631350000|2021-11-11 11:49:10|4563.5|4563|4562.5|4561|4563.5|4563|4561|4559.5|5938
1636631360000|2021-11-11 11:49:20|4562|4560.5|4563|4561.5|4563.5|4562|4560|4559|15567
1636631370000|2021-11-11 11:49:30|4563.5|4562|4564.5|4563|4564.5|4563|4562.5|4562|13527
1636631380000|2021-11-11 11:49:40|4564|4562.5|4563.5|4562.5|4564|4562.5|4563|4562.5|1257
1636631390000|2021-11-11 11:49:50|4562|4563|4563|4562|4563.5|4563|4561.5|4560.5|15762
1636631400000|2021-11-11 11:50:00|4562.5|4561.5|4560.5|4559.5|4562.5|4561.5|4560.5|4559|1509
1636631410000|2021-11-11 11:50:10|4560|4560|4562.5|4561|4563|4561.5|4560|4559.5|1195
1636631420000|2021-11-11 11:50:20|4562|4560.5|4561.5|4560.5|4562.5|4560.5|4561.5|4560.5|381
1636631430000|2021-11-11 11:50:30|4562|4561|4562|4560.5|4562.5|4562|4561|4560.5|3047
1636631440000|2021-11-11 11:50:40|4562.5|4561|4562|4561|4562.5|4561.5|4562|4561|641
1636631470000|2021-11-11 11:51:10|4561.5|4560.5|4561.5|4560.5|4562|4561|4561|4560.5|1731
1636631500000|2021-11-11 11:51:40|||||||||190
1636631510000|2021-11-11 11:51:50|4562.5|4561|4562.5|4561|4562.5|4561.5|4562.5|4561|3038
1636631520000|2021-11-11 11:52:00|4562|4561.5|4562.5|4561.5|4562.5|4561.5|4562|4561.5|125
1636631530000|2021-11-11 11:52:10|4562|4562|4562|4561|4562.5|4562|4561.5|4561|3205
1636631540000|2021-11-11 11:52:20|||||||||21
1636631550000|2021-11-11 11:52:30|||||||||100
1636631560000|2021-11-11 11:52:40|||||||||217
1636631570000|2021-11-11 11:52:50|||||||||42
1636631590000|2021-11-11 11:53:10|||||||||144
1636631600000|2021-11-11 11:53:20|4562.5|4561.5|4562.5|4561.5|4563|4562|4562|4561.5|1411
1636631610000|2021-11-11 11:53:30|4562|4561|4561.5|4561|4562|4561|4561.5|4561|729
1636631620000|2021-11-11 11:53:40|4562|4561.5|4562|4561|4562|4561.5|4562|4561|352
1636631630000|2021-11-11 11:53:50|4561.5|4560.5|4562|4561|4562|4561|4561.5|4560.5|2861
1636631650000|2021-11-11 11:54:10|||||||||201
1636631680000|2021-11-11 11:54:40|4562.5|4561.5|4563.5|4562|4563.5|4562.5|4562|4561.5|1847
1636631690000|2021-11-11 11:54:50|||||||||73
1636631700000|2021-11-11 11:55:00|||||||||62
1636631720000|2021-11-11 11:55:20|||||||||71
1636631730000|2021-11-11 11:55:30|||||||||113
1636631750000|2021-11-11 11:55:50|4563|4562.5|4559.5|4559|4563.5|4562.5|4559.5|4559|7944
1636631760000|2021-11-11 11:56:00|4560.5|4559.5|4560|4559|4560.5|4559.5|4560|4559|1286
1636631770000|2021-11-11 11:56:10|4560.5||4560.5||4560.5||4560.5||56
1636631780000|2021-11-11 11:56:20|4560||4560.5||4560.5||4560||2
1636631790000|2021-11-11 11:56:30||4559.5||4559.5||4559.5||4559.5|0
1636631800000|2021-11-11 11:56:40|4561.5|4560|4561|4560|4562|4560.5|4560.5|4560|1840
1636631810000|2021-11-11 11:56:50|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560|4559.5|486
1636631820000|2021-11-11 11:57:00|||||||||2
1636631840000|2021-11-11 11:57:20|||||||||438
1636631850000|2021-11-11 11:57:30|4560|4559|4560.5|4559|4560.5|4559|4559.5|4559|921
1636631860000|2021-11-11 11:57:40|4560|4558.5|4560.5|4559|4560.5|4559|4557.5|4556.5|12727
1636631870000|2021-11-11 11:57:50|4560|4558.5|4559.5|4557.5|4560|4558.5|4558.5|4557.5|434
1636631880000|2021-11-11 11:58:00|4559|4559|4559.5|4558.5|4559.5|4559|4558.5|4557.5|930
1636631890000|2021-11-11 11:58:10|4560|4559|4560|4559|4560.5|4560|4560|4559|1518
1636631900000|2021-11-11 11:58:20|4559.5|4558.5|4557|4555.5|4559.5|4559|4553.5|4553|24963
1636631910000|2021-11-11 11:58:30|4557.5|4556|4557|4556|4558|4556.5|4557|4556|1054
1636631920000|2021-11-11 11:58:40|4557.5|4556.5|4558|4556.5|4558|4556.5|4557.5|4556.5|97
1636631940000|2021-11-11 11:59:00|4558.5|4557|4559|4557.5|4559.5|4558|4558.5|4556.5|2497
1636631950000|2021-11-11 11:59:10|4558.5|4557|4558|4557|4558.5|4557|4558|4557|577
1636631980000|2021-11-11 11:59:40|4557.5|4556.5|4557|4556|4557.5|4557|4557|4556|1603
1636632000000|2021-11-11 12:00:00|4556.5|4555.5|4553.5|4552.5|4556.5|4556|4551|4549|6795
1636632010000|2021-11-11 12:00:10|4553|4552|4553|4551|4554|4552.5|4551|4550.5|15331
1636632020000|2021-11-11 12:00:20||4551.5||4551.5||4551.5||4551.5|2
1636632030000|2021-11-11 12:00:30|4554|4552|4552.5|4551|4554|4553|4552|4550.5|2790
1636632040000|2021-11-11 12:00:40|4552|4550.5|4552|4550.5|4552.5|4550.5|4551.5|4550.5|125
1636632050000|2021-11-11 12:00:50|4552.5||4552||4552.5||4551.5||125
1636632060000|2021-11-11 12:01:00|4552.5|4550|4551.5|4549.5|4552.5|4550|4549.5|4548.5|4555
1636632070000|2021-11-11 12:01:10|4552|4550|4549.5|4548|4552|4550.5|4549|4548|1349
1636632080000|2021-11-11 12:01:20|4549||4549||4549||4549||0
1636632090000|2021-11-11 12:01:30|4549.5|4547.5|4545|4543.5|4549.5|4548|4545|4543.5|2986
1636632100000|2021-11-11 12:01:40|4546|4544|4543.5|4542.5|4546|4545|4543.5|4542.5|1172
1636632110000|2021-11-11 12:01:50|4544|4543.5|4546|4544.5|4546|4545|4543.5|4542.5|2796
1636632120000|2021-11-11 12:02:00|4545.5|4545|4542|4540.5|4546|4545|4541|4540.5|8453
1636632130000|2021-11-11 12:02:10|4541.5|4540|4536.5|4535|4542|4540.5|4536.5|4535|12962
1636632140000|2021-11-11 12:02:20|4537|4535.5|4537.5|4536|4538|4536|4537|4535|1204
1636632150000|2021-11-11 12:02:30|4538|4536.5|4536.5|4534.5|4538|4536.5|4535|4532.5|1987
1636632160000|2021-11-11 12:02:40|4536|4535|4534.5|4533.5|4536|4535|4534.5|4533|1690
1636632170000|2021-11-11 12:02:50|4535.5|4533|4533|4532|4535.5|4533|4532.5|4531.5|2525
1636632180000|2021-11-11 12:03:00|4532.5|4531.5|4532|4530.5|4533|4532|4531|4529.5|2086
1636632190000|2021-11-11 12:03:10|4532.5|4531|4533|4531.5|4533|4532|4532.5|4531|1648
1636632200000|2021-11-11 12:03:20|4533.5|4532|4534.5|4533|4535.5|4535|4533.5|4532|4388
1636632210000|2021-11-11 12:03:30|4534||4534||4534||4534||149
1636632220000|2021-11-11 12:03:40|4534.5|4533.5|4536.5|4534.5|4537|4535.5|4534.5|4533.5|4338
1636632230000|2021-11-11 12:03:50|4537|4535.5|4540|4539|4541|4539.5|4537|4535.5|1787
1636632240000|2021-11-11 12:04:00|4540.5|4539.5|4540|4539|4542.5|4541|4540|4538.5|1244
1636632250000|2021-11-11 12:04:10|4540.5|4538|4539|4537.5|4540.5|4538|4539|4537.5|536
1636632260000|2021-11-11 12:04:20|||||||||153
1636632280000|2021-11-11 12:04:40|4538.5|4537|4537.5|4536.5|4538.5|4537.5|4537|4536.5|1054
1636632290000|2021-11-11 12:04:50|4538|4537|4539|4537|4539|4537|4538|4537|799
1636632300000|2021-11-11 12:05:00|4538|4537.5|4539|4537.5|4539|4537.5|4538|4537|487
1636632310000|2021-11-11 12:05:10|4538.5|4538|4538.5|4537.5|4538.5|4538|4538.5|4537.5|382
1636632320000|2021-11-11 12:05:20|4539|4538|4542|4539.5|4542|4539.5|4539|4538|689
1636632330000|2021-11-11 12:05:30|4542.5|4540|4546.5|4545|4547|4545.5|4542|4540|2420
1636632340000|2021-11-11 12:05:40|4547|4545.5|4548|4546.5|4548.5|4547|4547|4545.5|898
1636632350000|2021-11-11 12:05:50|4548.5||4548.5||4548.5||4548.5||0
1636632360000|2021-11-11 12:06:00|||||||||481
1636632370000|2021-11-11 12:06:10|4548|4547|4549.5|4548|4549.5|4548.5|4548|4546.5|1736
1636632380000|2021-11-11 12:06:20|4550|4548.5|4549|4547.5|4550|4548.5|4548|4547.5|1693
1636632400000|2021-11-11 12:06:40|4548.5|4548|4547|4546|4549|4548|4546.5|4546|2615
1636632410000|2021-11-11 12:06:50|4546.5|4545.5|4543|4542|4546.5|4545.5|4543|4542|1126
1636632420000|2021-11-11 12:07:00|4543.5|4542.5|4544|4542.5|4544|4542.5|4543.5|4542.5|0
1636632430000|2021-11-11 12:07:10|4544.5|4543|4542|4540.5|4546|4544.5|4542|4540|1393
1636632440000|2021-11-11 12:07:20|4541.5|4540|4541|4539.5|4542|4540.5|4541|4539.5|162
1636632450000|2021-11-11 12:07:30|4541.5|4540|4543|4541.5|4543.5|4541.5|4541.5|4540|1037
1636632460000|2021-11-11 12:07:40|4542.5|4542|4541.5|4540.5|4542.5|4542|4541.5|4540.5|755
1636632470000|2021-11-11 12:07:50|4541|4540|4540|4538|4541|4540|4539.5|4538|751
1636632480000|2021-11-11 12:08:00|4540.5|4538.5|4542.5|4540.5|4542.5|4540.5|4540.5|4538.5|550
1636632490000|2021-11-11 12:08:10|4542|4541|4542|4541|4542|4541.5|4542|4541|125
1636632500000|2021-11-11 12:08:20|4542.5|4541.5|4543|4541|4544|4542.5|4542.5|4541|1135
1636632510000|2021-11-11 12:08:30||4541.5||4541.5||4541.5||4541.5|0
1636632520000|2021-11-11 12:08:40|4543.5|4542|4544|4542.5|4544|4543|4543|4542|689
1636632530000|2021-11-11 12:08:50|4543.5|4543|4543.5|4542.5|4544|4543.5|4543.5|4542.5|1767
1636632550000|2021-11-11 12:09:10|4543|4542|4543.5|4541.5|4543.5|4542|4542.5|4541.5|1334
1636632560000|2021-11-11 12:09:20|4543||4542.5||4543||4542.5||0
1636632570000|2021-11-11 12:09:30|4543|4542|4544.5|4543|4545|4543|4542.5|4541.5|2785
1636632590000|2021-11-11 12:09:50|4544|4543.5|4544|4543.5|4544|4543.5|4544|4543|125
1636632600000|2021-11-11 12:10:00|4543|4543|4544.5|4544|4544.5|4544|4543|4542.5|7059
1636632610000|2021-11-11 12:10:10|4544|4543.5|4546|4545|4546|4545|4544|4543.5|1491
1636632620000|2021-11-11 12:10:20|4547|4545.5|4551|4549.5|4551|4549.5|4547|4545.5|22099
1636632630000|2021-11-11 12:10:30|4551.5|4550|4552|4550.5|4552.5|4552|4551|4550|1589
1636632640000|2021-11-11 12:10:40|4552.5|4551|4552.5|4551|4553|4551.5|4551.5|4550.5|434
1636632650000|2021-11-11 12:10:50|4552|4551.5|4554|4553|4554|4553|4552|4551.5|556
1636632660000|2021-11-11 12:11:00|4554.5|4553.5|4550.5|4549|4554.5|4553.5|4550.5|4549|2480
1636632670000|2021-11-11 12:11:10|4551|4549.5|4551|4549.5|4552|4549.5|4551|4549.5|1287
1636632680000|2021-11-11 12:11:20||4549||4549.5||4549.5||4549|160
1636632690000|2021-11-11 12:11:30|4551.5|4550|4552|4550.5|4552.5|4550.5|4551.5|4550|193
1636632700000|2021-11-11 12:11:40|4551.5|4550|4551.5|4549.5|4551.5|4550.5|4550.5|4549.5|1115
1636632710000|2021-11-11 12:11:50|4551|4549|4549.5|4547|4551|4549|4548.5|4546.5|459
1636632720000|2021-11-11 12:12:00|4550|4547.5|4553.5|4552|4553.5|4552|4550|4547.5|633
1636632730000|2021-11-11 12:12:10|4554|4552.5|4554.5|4553.5|4556|4554|4553.5|4552.5|1970
1636632740000|2021-11-11 12:12:20|4555|4554|4555|4553.5|4555.5|4554|4554|4553|999
1636632750000|2021-11-11 12:12:30|||||||||218
1636632760000|2021-11-11 12:12:40|4554.5|4553|4555|4554|4555|4554|4553.5|4553|1187
1636632780000|2021-11-11 12:13:00|4555.5|4554.5|4555.5|4554|4555.5|4555|4555|4554|363
1636632790000|2021-11-11 12:13:10|4556||4555.5||4556||4555||0
1636632800000|2021-11-11 12:13:20||4554.5||4554.5||4554.5||4554.5|200
1636632810000|2021-11-11 12:13:30|4556|4554|4555.5|4554.5|4556.5|4554.5|4555.5|4554|44
1636632820000|2021-11-11 12:13:40|4556|4555|4556|4554.5|4556|4555|4555.5|4554.5|914
1636632830000|2021-11-11 12:13:50|4555.5|4554|4554.5|4553|4555.5|4554|4553.5|4553|3422
1636632840000|2021-11-11 12:14:00|4554||4553.5||4554||4553.5||176
1636632850000|2021-11-11 12:14:10|4554||4553.5||4554||4553.5||4
1636632860000|2021-11-11 12:14:20|||||||||204
1636632870000|2021-11-11 12:14:30|4553|4552|4553.5|4552.5|4553.5|4552.5|4553|4552|1040
1636632880000|2021-11-11 12:14:40||4553||4552.5||4553||4552.5|401
1636632890000|2021-11-11 12:14:50|4553||4553.5||4553.5||4553||390
1636632900000|2021-11-11 12:15:00|4554|4553|4555.5|4554.5|4558|4556|4554|4552.5|3451
1636632910000|2021-11-11 12:15:10|4555|4554|4553.5|4552|4555|4554|4553.5|4552|1107
1636632920000|2021-11-11 12:15:20|4554|4552.5|4554.5|4553.5|4555|4553.5|4554|4552.5|743
1636632930000|2021-11-11 12:15:30|4555|4554|4554.5|4553|4555|4554.5|4554|4553|4375
1636632950000|2021-11-11 12:15:50|4554|4552.5|4553.5|4552|4554|4553|4552.5|4552|830
1636632960000|2021-11-11 12:16:00|4554|4552.5|4554.5|4553.5|4554.5|4553.5|4554|4552.5|670
1636632970000|2021-11-11 12:16:10|4554|4552.5|4554|4552.5|4554.5|4552.5|4553.5|4552|217
1636632980000|2021-11-11 12:16:20|4553.5|4553|4553|4552|4554|4553|4553|4552|112
1636633000000|2021-11-11 12:16:40|4552.5|4551.5|4551.5|4550|4552.5|4551.5|4549.5|4549|3070
1636633010000|2021-11-11 12:16:50|4552||4551.5||4552||4551.5||0
1636633020000|2021-11-11 12:17:00|4552|4550.5|4553|4552|4553|4552|4551.5|4550.5|946
1636633040000|2021-11-11 12:17:20|4553.5|4552.5|4549.5|4547.5|4554|4553.5|4549.5|4547.5|3172
1636633050000|2021-11-11 12:17:30|4549|4548|4550|4549|4551.5|4549.5|4548.5|4548|2660
1636633060000|2021-11-11 12:17:40|4549.5|4548|4549|4547.5|4549.5|4548|4548|4546|469
1636633080000|2021-11-11 12:18:00|4550|4548.5|4550|4548.5|4550|4549|4549|4547.5|247
1636633090000|2021-11-11 12:18:10|4549.5|4549|4549.5|4548.5|4549.5|4549|4549.5|4548.5|125
1636633100000|2021-11-11 12:18:20|4549|4548|4549|4548|4549|4548.5|4549|4547.5|1013
1636633110000|2021-11-11 12:18:30|4548.5|4547|4548|4547|4548.5|4547|4548|4547|585
1636633120000|2021-11-11 12:18:40|4547|4546|4547|4546|4548|4547|4546.5|4545|1049
1636633130000|2021-11-11 12:18:50|4545.5|4545.5|4546.5|4545|4547|4546|4545.5|4545|2644
1636633140000|2021-11-11 12:19:00|4546|4545.5|4546.5|4545.5|4546.5|4546|4546|4545|582
1636633170000|2021-11-11 12:19:30|4547.5|4546|4547|4546|4548|4547.5|4547|4545.5|1017
1636633180000|2021-11-11 12:19:40|4546.5|4545.5|4544.5|4543|4547|4546|4541.5|4540.5|7103
1636633190000|2021-11-11 12:19:50|4544|4542.5|4544|4542.5|4544.5|4543|4543.5|4542.5|1012
1636633200000|2021-11-11 12:20:00|4543.5||4544||4544||4543.5||0
1636633210000|2021-11-11 12:20:10|4543.5|4543|4544.5|4543|4545|4544.5|4543.5|4542.5|2504
1636633220000|2021-11-11 12:20:20||4543.5||4543.5||4543.5||4543.5|147
1636633230000|2021-11-11 12:20:30|4544|4543|4544|4543|4544|4543.5|4544|4543|478
1636633240000|2021-11-11 12:20:40|4544.5|4543.5|4544|4543|4544.5|4543.5|4544|4543|124
1636633250000|2021-11-11 12:20:50||4543.5||4543.5||4543.5||4543|27
1636633260000|2021-11-11 12:21:00|4544.5|4544|4546|4545|4546.5|4545.5|4544.5|4544|1382
1636633270000|2021-11-11 12:21:10|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4544|1419
1636633280000|2021-11-11 12:21:20|4545||4545.5||4545.5||4545||0
1636633290000|2021-11-11 12:21:30|4545|4544|4544|4543.5|4545|4544|4544|4543.5|302
1636633300000|2021-11-11 12:21:40|4544.5|4544|4543.5|4542|4544.5|4544|4543.5|4542|1640
1636633310000|2021-11-11 12:21:50|4544|4542.5|4544.5|4543|4544.5|4543.5|4544|4542.5|698
1636633320000|2021-11-11 12:22:00|4544|4543.5|4545|4544|4545.5|4544.5|4544|4543.5|2417
1636633330000|2021-11-11 12:22:10|4544.5|4543.5|4543.5|4542|4544.5|4544|4543|4542|3463
1636633340000|2021-11-11 12:22:20|4544||4543.5||4544||4543.5||109
1636633360000|2021-11-11 12:22:40|4543|4542.5|4543.5|4543|4544|4543.5|4543|4542.5|1017
1636633370000|2021-11-11 12:22:50|4543|4542.5|4543|4541.5|4543.5|4542.5|4543|4541.5|726
1636633380000|2021-11-11 12:23:00|4542.5||4543||4543||4542||968
1636633390000|2021-11-11 12:23:10|4542.5|4542|4543|4542|4543|4542|4542.5|4541.5|120
1636633400000|2021-11-11 12:23:20|||||||||109
1636633410000|2021-11-11 12:23:30|4542.5|4541|4542|4541|4543|4541|4541.5|4540|892
1636633420000|2021-11-11 12:23:40|4542.5|4541.5|4542|4541|4543|4542|4542|4540.5|1044
1636633430000|2021-11-11 12:23:50|4542.5||4542.5||4543||4542||415
1636633440000|2021-11-11 12:24:00|4543|4541.5|4543|4542|4543|4542|4543|4541.5|600
1636633460000|2021-11-11 12:24:20|4543.5|4542.5|4543.5|4542.5|4544|4543|4543|4542.5|609
1636633470000|2021-11-11 12:24:30|4543|4542|4540.5|4539|4543|4542|4540.5|4539|1823
1636633480000|2021-11-11 12:24:40|4540|4538.5|4540|4538.5|4540|4538.5|4540|4538|0
1636633490000|2021-11-11 12:24:50|4540.5|4539|4541.5|4539.5|4541.5|4539.5|4540.5|4539|673
1636633500000|2021-11-11 12:25:00|4541||4541||4541.5||4541||20
1636633510000|2021-11-11 12:25:10|||||||||501
1636633520000|2021-11-11 12:25:20|4541.5|4540|4542.5|4540.5|4543|4541.5|4541.5|4540|1345
1636633530000|2021-11-11 12:25:30|4542||4542||4542||4542||0
1636633540000|2021-11-11 12:25:40|4541.5||4542||4542||4541.5||0
1636633550000|2021-11-11 12:25:50|4541.5|4541|4542|4541|4542|4541|4541.5|4540.5|228
1636633560000|2021-11-11 12:26:00|4542.5|4541.5|4542.5|4541.5|4542.5|4542|4542.5|4541|486
1636633570000|2021-11-11 12:26:10|4543|4542|4543.5|4542|4543.5|4542|4543|4542|178
1636633580000|2021-11-11 12:26:20|4544|4542.5|4544.5|4543|4545|4544|4543.5|4542.5|1337
1636633590000|2021-11-11 12:26:30||4543.5||4543.5||4543.5||4543|44
1636633600000|2021-11-11 12:26:40|4545|4544|4544.5|4543.5|4545|4544|4544|4543.5|663
1636633610000|2021-11-11 12:26:50|4545|4544|4544|4543|4545.5|4544|4543|4542.5|2158
1636633620000|2021-11-11 12:27:00|4543.5|4542.5|4542.5|4541|4543.5|4542.5|4542.5|4541|1962
1636633660000|2021-11-11 12:27:40|||||||||3
1636633680000|2021-11-11 12:28:00|4542||4542||4542||4542||128
1636633690000|2021-11-11 12:28:10|4542.5|4541.5|4543.5|4542|4544|4542.5|4542.5|4541.5|2552
1636633710000|2021-11-11 12:28:30|||||||||3
1636633720000|2021-11-11 12:28:40|4543|4541.5|4545|4543|4545|4544|4542.5|4541.5|2290
1636633730000|2021-11-11 12:28:50|4545.5|4543.5|4546|4545.5|4546.5|4546|4545|4543.5|889
1636633740000|2021-11-11 12:29:00|4546.5||4546.5||4546.5||4546.5||241
1636633750000|2021-11-11 12:29:10|4546|4545|4548|4547|4548|4547|4545.5|4545|3580
1636633780000|2021-11-11 12:29:40||4547.5||4547||4547.5||4547|1
1636633790000|2021-11-11 12:29:50|4549|4547.5|4549|4547.5|4549|4547.5|4548|4547|645
1636633800000|2021-11-11 12:30:00|4548.5|4548|4548.5|4547.5|4549|4548|4548|4547.5|510
1636633810000|2021-11-11 12:30:10|4549|4548|4550|4549|4550|4549|4549|4548|182
1636633820000|2021-11-11 12:30:20|4550.5|4548.5|4551.5|4550.5|4551.5|4550.5|4549.5|4548.5|510
1636633830000|2021-11-11 12:30:30|4552|4551|4552.5|4551|4552.5|4551.5|4552|4551|236
1636633840000|2021-11-11 12:30:40|4553|4551.5|4553|4551.5|4553|4552|4553|4551.5|123
1636633850000|2021-11-11 12:30:50|4553.5|4552|4554|4553|4554|4553|4553|4552|426
1636633860000|2021-11-11 12:31:00|4555|4553.5|4554.5|4553.5|4555|4553.5|4554.5|4553|231
1636633880000|2021-11-11 12:31:20|||||||||2
1636633890000|2021-11-11 12:31:30|4554|4553|4553.5|4552.5|4554.5|4553.5|4553|4552.5|1574
1636633920000|2021-11-11 12:32:00|4553|4552|4553|4552|4553|4552|4552.5|4551.5|983
1636633930000|2021-11-11 12:32:10|4553.5|4552.5|4554.5|4553.5|4554.5|4553.5|4553.5|4552.5|704
1636633940000|2021-11-11 12:32:20|4554|4553|4554|4553|4554|4553|4554|4553|163
1636633960000|2021-11-11 12:32:40|4553.5|4552.5|4553|4552|4554|4552.5|4553|4551.5|606
1636633970000|2021-11-11 12:32:50|4552|4551.5|4552|4550.5|4552|4551.5|4551.5|4550.5|772
1636633980000|2021-11-11 12:33:00|4551.5|4550|4552|4550.5|4552|4550.5|4551|4549.5|262
1636633990000|2021-11-11 12:33:10|4552.5|4551|4552.5|4551.5|4552.5|4551.5|4552.5|4551|471
1636634020000|2021-11-11 12:33:40|4552|4551|4554.5|4553.5|4554.5|4554|4552|4551|1946
1636634030000|2021-11-11 12:33:50|4554|4553|4553|4552|4554|4553|4552.5|4552|2766
1636634040000|2021-11-11 12:34:00|4553.5|4552.5|4554.5|4553|4555.5|4555|4553.5|4552|3836
1636634050000|2021-11-11 12:34:10|||||||||10
1636634080000|2021-11-11 12:34:40|4554|4552.5|4553.5|4551.5|4554|4552.5|4552.5|4551.5|476
1636634090000|2021-11-11 12:34:50|4553|4552|4553|4552|4553.5|4552.5|4553|4552|611
1636634100000|2021-11-11 12:35:00|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|4553|4552|601
1636634110000|2021-11-11 12:35:10|4554|4553|4554|4553|4554.5|4553.5|4554|4553|834
1636634120000|2021-11-11 12:35:20|4553.5|4553.5|4554|4553.5|4554|4553.5|4553.5|4553|899
1636634130000|2021-11-11 12:35:30|4553.5|4553|4554|4553.5|4554|4553.5|4553.5|4553|295
1636634140000|2021-11-11 12:35:40|4554.5||4554.5||4554.5||4554.5||705
1636634150000|2021-11-11 12:35:50|||||||||187
1636634180000|2021-11-11 12:36:20|4555|4554|4555|4554|4555.5|4554|4554.5|4554|721
1636634200000|2021-11-11 12:36:40|4554.5|4553.5|4552.5|4552|4555|4553.5|4552.5|4552|1308
1636634210000|2021-11-11 12:36:50|4552|4551.5|4551.5|4550|4552|4551.5|4551.5|4550|228
1636634220000|2021-11-11 12:37:00|4551|4549.5|4552.5|4551.5|4552.5|4551.5|4550.5|4548.5|833
1636634230000|2021-11-11 12:37:10|4552|4551|4550|4548.5|4552|4551.5|4550|4548.5|12541
1636634240000|2021-11-11 12:37:20|4549.5|4548|4548.5|4547|4549.5|4548|4548|4546.5|339
1636634250000|2021-11-11 12:37:30|4549|4547.5|4549|4547|4549.5|4548|4549|4547|234
1636634260000|2021-11-11 12:37:40|4548.5||4549||4549||4548.5||110
1636634270000|2021-11-11 12:37:50|||||||||751
1636634280000|2021-11-11 12:38:00|4548.5|4548|4548|4546.5|4548.5|4548.5|4547|4546.5|1302
1636634290000|2021-11-11 12:38:10||4547||4547||4547||4546.5|562
1636634300000|2021-11-11 12:38:20|||||||||107
1636634310000|2021-11-11 12:38:30|||||||||3
1636634320000|2021-11-11 12:38:40|4547.5|4547.5|4547|4546.5|4549|4547.5|4547|4545.5|2936
1636634330000|2021-11-11 12:38:50|4547.5|4547|4547.5|4546.5|4547.5|4547|4547.5|4546.5|630
1636634340000|2021-11-11 12:39:00|4547|4545.5|4546.5|4546|4547|4546.5|4546.5|4545.5|2130
1636634350000|2021-11-11 12:39:10|4547||4547||4547||4547||86
1636634360000|2021-11-11 12:39:20|||||||||212
1636634370000|2021-11-11 12:39:30|4546.5|4545.5|4547|4545.5|4547|4546.5|4546|4545|1654
1636634390000|2021-11-11 12:39:50|||||||||68
1636634400000|2021-11-11 12:40:00|||||||||72
1636634410000|2021-11-11 12:40:10|4546.5|4545|4545.5|4544.5|4546.5|4545|4545.5|4544.5|1270
1636634420000|2021-11-11 12:40:20|4546|4545|4547|4545|4547|4546.5|4546|4545|1353
1636634440000|2021-11-11 12:40:40|||||||||349
1636634450000|2021-11-11 12:40:50|4547.5|4546|4550|4549.5|4550.5|4549.5|4547.5|4546|4073
1636634460000|2021-11-11 12:41:00|4549.5|4549|4550|4549|4550|4549|4549.5|4549|200
1636634480000|2021-11-11 12:41:20|4549.5|4548|4549.5|4548|4550|4549|4549|4548|1012
1636634490000|2021-11-11 12:41:30|4549||4549.5||4549.5||4549||3
1636634510000|2021-11-11 12:41:50|4549||4549||4549||4549||1
1636634520000|2021-11-11 12:42:00|||||||||10
1636634530000|2021-11-11 12:42:10|4549.5|4548.5|4550|4549|4551|4549.5|4549|4548.5|2945
1636634540000|2021-11-11 12:42:20|4549.5|4548.5|4549|4548|4550|4549|4549|4548|1703
1636634550000|2021-11-11 12:42:30|4549.5||4549||4550||4549||0
1636634560000|2021-11-11 12:42:40|4548.5|4547.5|4549|4547.5|4549|4547.5|4548|4547|938
1636634570000|2021-11-11 12:42:50|4548.5||4548.5||4548.5||4548.5||0
1636634580000|2021-11-11 12:43:00|4548|4546.5|4548.5|4547.5|4548.5|4547.5|4546|4545|5378
1636634600000|2021-11-11 12:43:20|4548||4548.5||4548.5||4548||335
1636634610000|2021-11-11 12:43:30|4549|4548|4549|4548|4549.5|4548|4548.5|4548|790
1636634620000|2021-11-11 12:43:40|4548.5|4547.5|4547|4545.5|4548.5|4547.5|4546|4545|1505
1636634630000|2021-11-11 12:43:50|4547.5|4546|4547|4546|4548|4547|4547|4546|1651
1636634640000|2021-11-11 12:44:00|4547.5|4546.5|4548|4546.5|4548|4547|4547.5|4546.5|201
1636634670000|2021-11-11 12:44:30|4547.5|4547|4548|4546.5|4548|4547|4547.5|4546.5|348
1636634680000|2021-11-11 12:44:40|4547.5|4547|4547.5|4546.5|4548|4547|4547.5|4546.5|1213
1636634700000|2021-11-11 12:45:00|4548|4547|4548|4547|4548|4547|4547.5|4546.5|598
1636634710000|2021-11-11 12:45:10|4548.5|4547.5|4549.5|4548|4549.5|4549|4548.5|4547|2050
1636634730000|2021-11-11 12:45:30|4550|4548.5|4551.5|4550|4552|4550|4549.5|4548.5|1000
1636634740000|2021-11-11 12:45:40||4550.5||4551||4551||4550.5|114
1636634750000|2021-11-11 12:45:50|4551|4550.5|4552|4551|4552|4551|4551|4550.5|1406
1636634760000|2021-11-11 12:46:00|4553|4551.5|4553.5|4552.5|4553.5|4553|4552.5|4551.5|2171
1636634770000|2021-11-11 12:46:10|4553|4553|4553|4552.5|4553|4553|4552.5|4551.5|1331
1636634780000|2021-11-11 12:46:20|||||||||35
1636634790000|2021-11-11 12:46:30|4553.5|4553|4552.5|4552|4553.5|4553|4552.5|4552|409
1636634800000|2021-11-11 12:46:40|4553||4553||4553||4553||56
1636634810000|2021-11-11 12:46:50|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|4553|4552|624
1636634820000|2021-11-11 12:47:00|4554|4553|4554|4553.5|4554|4553.5|4554|4553|120
1636634830000|2021-11-11 12:47:10|4553.5|4552.5|4552.5|4551|4553.5|4552.5|4552.5|4551|1869
1636634840000|2021-11-11 12:47:20|4553|4551.5|4553.5|4551.5|4553.5|4551.5|4553|4551.5|167
1636634850000|2021-11-11 12:47:30|4553||4553||4553||4552.5||3
1636634860000|2021-11-11 12:47:40|4552.5||4552.5||4552.5||4552.5||218
1636634880000|2021-11-11 12:48:00|4553|4552|4553|4552|4553|4552|4553|4552|145
1636634890000|2021-11-11 12:48:10|4553.5|4552.5|4554|4553|4554.5|4553|4553|4552.5|859
1636634900000|2021-11-11 12:48:20|4554.5||4554.5||4554.5||4554.5||3
1636634910000|2021-11-11 12:48:30|4554|4552.5|4553.5|4552|4554|4552.5|4552.5|4552|1252
1636634920000|2021-11-11 12:48:40|4553|4551.5|4552.5|4551|4553.5|4551.5|4551.5|4551|1075
1636634940000|2021-11-11 12:49:00|4552|4550.5|4550.5|4549|4552.5|4550.5|4550.5|4548.5|2483
1636634950000|2021-11-11 12:49:10|4551|4549.5|4551|4550|4551|4550|4551|4549.5|347
1636634960000|2021-11-11 12:49:20|4551.5|4550.5|4552.5|4552|4552.5|4552|4551.5|4550.5|1376
1636634970000|2021-11-11 12:49:30|4553|4552.5|4554.5|4553.5|4554.5|4554|4553|4552.5|1157
1636634980000|2021-11-11 12:49:40|4555||4555||4555||4555||234
1636634990000|2021-11-11 12:49:50|||||||||347
1636635000000|2021-11-11 12:50:00|4554.5|4553|4553.5|4552.5|4554.5|4553.5|4553.5|4552.5|1374
1636635010000|2021-11-11 12:50:10|4554|4552|4553.5|4552|4554|4552|4552|4551.5|1418
1636635020000|2021-11-11 12:50:20||4552.5||4552.5||4552.5||4552|125
1636635030000|2021-11-11 12:50:30|4553|4553|4553.5|4552|4553.5|4553|4553|4551.5|1684
1636635040000|2021-11-11 12:50:40|||||||||306
1636635050000|2021-11-11 12:50:50|4553|4551.5|4553.5|4552|4553.5|4553|4553|4551.5|752
1636635060000|2021-11-11 12:51:00|4553||4553||4553||4553||3355
1636635070000|2021-11-11 12:51:10|4552.5|4552.5|4552|4550.5|4552.5|4552.5|4551.5|4550.5|1003
1636635080000|2021-11-11 12:51:20|4551.5|4550|4551|4549.5|4552.5|4551.5|4551|4549.5|1153
1636635090000|2021-11-11 12:51:30|4551.5|4550|4551.5|4550.5|4551.5|4550.5|4551.5|4550|0
1636635100000|2021-11-11 12:51:40|4552|4551|4553.5|4552|4554|4553|4552|4551|1200
1636635110000|2021-11-11 12:51:50|4553||4553||4553||4553||0
1636635120000|2021-11-11 12:52:00|4553.5|4552.5|4553.5|4552.5|4554.5|4553.5|4553|4552.5|1004
1636635130000|2021-11-11 12:52:10|4554|4553.5|4554|4553|4554|4553.5|4553.5|4553|187
1636635140000|2021-11-11 12:52:20|4553.5|4552.5|4553.5|4552.5|4553.5|4553|4552.5|4552|1720
1636635150000|2021-11-11 12:52:30||4552||4552||4552||4552|0
1636635170000|2021-11-11 12:52:50|4554|4552.5|4553.5|4552.5|4554|4553|4553|4552|1372
1636635180000|2021-11-11 12:53:00|||||||||21
1636635200000|2021-11-11 12:53:20|||||||||160
1636635210000|2021-11-11 12:53:30|||||||||21
1636635220000|2021-11-11 12:53:40|4554|4553|4555|4554|4555.5|4555|4553.5|4553|1858
1636635230000|2021-11-11 12:53:50|4555.5|4554.5|4556|4554.5|4556|4554.5|4555|4554.5|0
1636635240000|2021-11-11 12:54:00|4556.5|4555|4556|4555.5|4556.5|4555.5|4556|4555|431
1636635250000|2021-11-11 12:54:10|4556.5|4556|4558|4557|4558|4557.5|4556.5|4556|645
1636635270000|2021-11-11 12:54:30|4557.5|4556.5|4557.5|4556.5|4557.5|4557|4557.5|4556.5|1021
1636635290000|2021-11-11 12:54:50|4558|4557|4559|4558|4559|4558|4558|4557|1042
1636635300000|2021-11-11 12:55:00|4558.5|4558.5|4559.5|4558.5|4559.5|4559|4558.5|4558|862
1636635310000|2021-11-11 12:55:10||4559||4559||4559||4558.5|1313
1636635320000|2021-11-11 12:55:20||4558.5||4559||4559||4558.5|130
1636635330000|2021-11-11 12:55:30||4558.5||4559||4559||4558.5|355
1636635350000|2021-11-11 12:55:50|4560.5|4559.5|4561|4559.5|4561|4559.5|4560|4559.5|215
1636635360000|2021-11-11 12:56:00|4561.5|4560|4559.5|4558.5|4561.5|4560|4559.5|4558.5|1969
1636635370000|2021-11-11 12:56:10|4560|4559|4560|4559|4560.5|4559|4559.5|4559|563
1636635380000|2021-11-11 12:56:20|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|112
1636635390000|2021-11-11 12:56:30|4561||4561||4561||4561||26
1636635410000|2021-11-11 12:56:50|||||||||17
1636635420000|2021-11-11 12:57:00|4560.5|4558.5|4560.5|4559.5|4560.5|4559.5|4558.5|4558|1724
1636635440000|2021-11-11 12:57:20|4561|4560|4564|4562.5|4564|4562.5|4561|4559.5|7685
1636635450000|2021-11-11 12:57:30|4564.5|4563|4563.5|4562.5|4564.5|4563|4563.5|4562.5|1828
1636635460000|2021-11-11 12:57:40|4563|4562|4561|4560.5|4563|4562|4561|4560.5|2225
1636635470000|2021-11-11 12:57:50|||||||||55
1636635480000|2021-11-11 12:58:00|4561.5|4561|4561.5|4560.5|4561.5|4561|4561|4560.5|1335
1636635490000|2021-11-11 12:58:10|4561|4560|4559.5|4557.5|4561|4560|4559.5|4557.5|879
1636635500000|2021-11-11 12:58:20|4559|4558|4559.5|4558|4559.5|4558|4559|4557.5|0
1636635520000|2021-11-11 12:58:40|4560|4558.5|4560.5|4559|4560.5|4559.5|4559.5|4558.5|1407
1636635530000|2021-11-11 12:58:50|4560|4559.5|4559|4558|4560.5|4559.5|4558.5|4558|1556
1636635540000|2021-11-11 12:59:00|4559.5|4558.5|4559.5|4558.5|4560|4558.5|4559.5|4558|284
1636635550000|2021-11-11 12:59:10|4560|4559|4560|4558.5|4560|4559.5|4560|4558.5|352
1636635560000|2021-11-11 12:59:20|4559.5||4559.5||4559.5||4559.5||3
1636635570000|2021-11-11 12:59:30|||||||||574
1636635590000|2021-11-11 12:59:50|4560.5|4559|4561.5|4560.5|4561.5|4560.5|4559.5|4559|607
1636635600000|2021-11-11 13:00:00|||||||||140
1636635610000|2021-11-11 13:00:10|4562|4561|4562.5|4561|4562.5|4561|4562|4561|403
1636635620000|2021-11-11 13:00:20|4562|4560.5|4561|4560|4562|4561|4561|4560|1298
1636635630000|2021-11-11 13:00:30|4560.5|4559.5|4559|4558|4561|4559.5|4558.5|4557.5|2048
1636635640000|2021-11-11 13:00:40|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|1164
1636635650000|2021-11-11 13:00:50|4560|4559|4560.5|4558.5|4560.5|4559.5|4559.5|4558.5|1491
1636635660000|2021-11-11 13:01:00|4560||4560||4560.5||4559.5||329
1636635680000|2021-11-11 13:01:20|4560.5|4559|4560.5|4559.5|4561|4560.5|4560|4559|1119
1636635690000|2021-11-11 13:01:30|4560|4559|4560|4559|4560|4559.5|4559.5|4559|406
1636635700000|2021-11-11 13:01:40|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|739
1636635710000|2021-11-11 13:01:50||4560||4559.5||4560||4559.5|235
1636635720000|2021-11-11 13:02:00|4560|4559|4560|4558.5|4560.5|4559.5|4558|4557|3174
1636635730000|2021-11-11 13:02:10|4559.5|4559|4560|4559.5|4560|4559.5|4559.5|4559|737
1636635740000|2021-11-11 13:02:20|4560.5||4560.5||4560.5||4560.5||63
1636635750000|2021-11-11 13:02:30|4560|4559|4560|4559|4560|4559|4559.5|4559|615
1636635760000|2021-11-11 13:02:40|4559.5|4558|4559|4557|4559.5|4558.5|4559|4557|655
1636635770000|2021-11-11 13:02:50|4559.5|4557.5|4560|4558.5|4560|4559|4559|4557.5|312
1636635780000|2021-11-11 13:03:00||4558||4559||4559||4558|0
1636635790000|2021-11-11 13:03:10|4559.5|4558.5|4560|4558.5|4560|4559|4558.5|4557.5|481
1636635810000|2021-11-11 13:03:30|4559.5|4558|4557.5|4556.5|4559.5|4558.5|4557.5|4556.5|494
1636635820000|2021-11-11 13:03:40|||||||||3
1636635830000|2021-11-11 13:03:50|4558|4557|4559|4557.5|4559|4558|4558|4557|1317
1636635840000|2021-11-11 13:04:00|4558.5||4558.5||4558.5||4558.5||0
1636635850000|2021-11-11 13:04:10|4558|4558|4558.5|4557.5|4558.5|4558|4558|4557.5|409
1636635870000|2021-11-11 13:04:30|4558|4557|4554|4552.5|4558.5|4557|4553.5|4552|1480
1636635880000|2021-11-11 13:04:40|4553.5|4553|4555|4553.5|4555|4553.5|4553.5|4553|789
1636635890000|2021-11-11 13:04:50|4554.5|4554|4555|4553.5|4555|4554|4554.5|4553.5|245
1636635900000|2021-11-11 13:05:00|4555.5|4554|4555|4554|4555.5|4554.5|4555|4554|1053
1636635910000|2021-11-11 13:05:10|4555.5|4554.5|4555|4554|4555.5|4555|4555|4554|439
1636635920000|2021-11-11 13:05:20|4554.5|4554.5|4555|4554|4555|4554.5|4554.5|4554|717
1636635930000|2021-11-11 13:05:30|4554.5|4554.5|4555|4554|4555|4554.5|4554.5|4554|283
1636635940000|2021-11-11 13:05:40|4554.5|4553.5|4551|4549.5|4554.5|4553.5|4550.5|4549|5416
1636635950000|2021-11-11 13:05:50|4551.5|4550|4552|4550.5|4552|4550.5|4551.5|4550|431
1636635960000|2021-11-11 13:06:00|4551.5|4550|4550|4548.5|4552|4550|4549.5|4548.5|380
1636635970000|2021-11-11 13:06:10|4549.5|4548|4548.5|4547|4549.5|4548|4548.5|4547|963
1636635980000|2021-11-11 13:06:20|4549|4547.5|4548|4546.5|4549.5|4548|4547|4546|3598
1636635990000|2021-11-11 13:06:30|||||||||100
1636636000000|2021-11-11 13:06:40|4547.5|4546|4547|4546|4548|4546|4547|4546|762
1636636010000|2021-11-11 13:06:50|4547.5|4546.5|4547.5|4546|4547.5|4546.5|4547.5|4545.5|106
1636636020000|2021-11-11 13:07:00|4547||4547.5||4547.5||4547||3169
1636636030000|2021-11-11 13:07:10|4548|4546.5|4549|4547.5|4549.5|4549|4548|4546.5|2157
1636636040000|2021-11-11 13:07:20|4548.5|4546.5|4547.5|4546.5|4548.5|4546.5|4547|4546|620
1636636050000|2021-11-11 13:07:30|4548|4547|4548|4546.5|4548.5|4547.5|4548|4546.5|1012
1636636070000|2021-11-11 13:07:50|4547.5|4546|4546.5|4545.5|4547.5|4546|4546.5|4545.5|1027
1636636080000|2021-11-11 13:08:00|4547|4546|4547.5|4546|4547.5|4546|4547|4546|466
1636636090000|2021-11-11 13:08:10|4547|4545.5|4546|4544|4547|4545.5|4544.5|4544|1000
1636636100000|2021-11-11 13:08:20|4545.5||4545||4545.5||4545||0
1636636110000|2021-11-11 13:08:30|4545.5|4544.5|4545.5|4544.5|4546|4545|4545|4544|881
1636636120000|2021-11-11 13:08:40|4545|4544|4543.5|4543|4545|4544|4543.5|4543|614
1636636130000|2021-11-11 13:08:50|4543|4542|4542.5|4541|4543|4542|4542.5|4541|164
1636636140000|2021-11-11 13:09:00|4543|4541.5|4543|4542|4543|4542|4543|4541|767
1636636150000|2021-11-11 13:09:10||4541.5||4541.5||4541.5||4541.5|56
1636636160000|2021-11-11 13:09:20|4542.5|4542|4542.5|4541.5|4543|4542|4542.5|4541.5|413
1636636170000|2021-11-11 13:09:30|||||||||3
1636636180000|2021-11-11 13:09:40|4542|4541|4542.5|4541|4542.5|4542|4541.5|4540|3096
1636636190000|2021-11-11 13:09:50|4542|4541.5|4542.5|4541.5|4542.5|4541.5|4542|4541|216
1636636200000|2021-11-11 13:10:00|4543|4542|4543|4542|4543|4542.5|4542.5|4541.5|1041
1636636210000|2021-11-11 13:10:10|4543.5|4542.5|4543|4542|4543.5|4542.5|4543|4542|1763
1636636220000|2021-11-11 13:10:20|4542.5|4541.5|4542|4540.5|4542.5|4541.5|4542|4540.5|623
1636636230000|2021-11-11 13:10:30|4541.5|4540|4541.5|4540.5|4542|4540.5|4540.5|4540|1908
1636636240000|2021-11-11 13:10:40|4542|4541|4539.5|4538|4542|4541|4539.5|4538|2684
1636636250000|2021-11-11 13:10:50|4540.5|4538.5|4540.5|4539.5|4541.5|4540|4540|4538.5|3771
1636636260000|2021-11-11 13:11:00|4541|4540|4541.5|4540|4541.5|4541|4540.5|4540|258
1636636270000|2021-11-11 13:11:10|4542|4540.5|4544.5|4543.5|4545|4543.5|4542|4540.5|2450
1636636280000|2021-11-11 13:11:20|4544|4543|4544|4542.5|4544.5|4543.5|4543|4542|1949
1636636290000|2021-11-11 13:11:30|4544.5|4543|4544|4543.5|4546.5|4544.5|4542.5|4542|7954
1636636300000|2021-11-11 13:11:40|4543.5|4542.5|4541.5|4539.5|4543.5|4542.5|4541.5|4539.5|2999
1636636310000|2021-11-11 13:11:50|4541|4540|4540.5|4539.5|4541|4540|4540|4539.5|569
1636636320000|2021-11-11 13:12:00|4540|4538.5|4540.5|4539|4540.5|4539|4539.5|4538.5|1390
1636636330000|2021-11-11 13:12:10|4540|4538.5|4540|4538.5|4540|4538.5|4539.5|4538.5|364
1636636340000|2021-11-11 13:12:20|4539.5|4539|4539.5|4538|4540|4539|4538.5|4536.5|962
1636636350000|2021-11-11 13:12:30|4540||4539.5||4540||4539.5||241
1636636360000|2021-11-11 13:12:40|4539|4538.5|4539.5|4538.5|4540|4539|4539|4538.5|2784
1636636370000|2021-11-11 13:12:50|4539|4537.5|4538.5|4537|4539|4538|4538.5|4537|602
1636636380000|2021-11-11 13:13:00|4538|4536.5|4538.5|4537|4539|4537|4537|4536.5|1582
1636636390000|2021-11-11 13:13:10|4538|4537.5|4538.5|4537.5|4538.5|4537.5|4538|4537.5|737
1636636400000|2021-11-11 13:13:20|4539.5|4538|4539.5|4538|4540|4539|4538.5|4538|3347
1636636410000|2021-11-11 13:13:30|4538.5|4537.5|4538.5|4537.5|4538.5|4537.5|4538.5|4537.5|503
1636636420000|2021-11-11 13:13:40|4538|4536.5|4536.5|4535.5|4538|4537|4536.5|4535|627
1636636430000|2021-11-11 13:13:50|4537.5|4536|4538|4536.5|4538.5|4536.5|4537|4535.5|667
1636636440000|2021-11-11 13:14:00|4537.5|4538.5|4536.5|4535.5|4539|4538.5|4536.5|4535.5|1635
1636636450000|2021-11-11 13:14:10|4537|4536|4536.5|4535.5|4537.5|4536|4536.5|4535.5|936
1636636460000|2021-11-11 13:14:20|4537.5|4536|4536|4535.5|4537.5|4536|4536|4535.5|1152
1636636470000|2021-11-11 13:14:30|4535.5|4535|4536|4535|4536|4535|4535|4534|997
1636636480000|2021-11-11 13:14:40|4537|4535.5|4538|4537|4538|4537|4537|4535.5|1831
1636636490000|2021-11-11 13:14:50|4537.5|4536|4537.5|4536|4537.5|4537|4537|4536|1350
1636636500000|2021-11-11 13:15:00|4537|4535.5|4536.5|4535.5|4537|4535.5|4536.5|4535.5|598
1636636510000|2021-11-11 13:15:10|4537|4536|4537|4536|4537.5|4536.5|4536.5|4536|823
1636636520000|2021-11-11 13:15:20|4536.5|4535.5|4536.5|4535.5|4536.5|4535.5|4536.5|4535.5|622
1636636530000|2021-11-11 13:15:30|4536|4536|4536.5|4535.5|4536.5|4536|4536|4535|1889
1636636540000|2021-11-11 13:15:40||4536||4536||4536||4535.5|706
1636636550000|2021-11-11 13:15:50|4537|4536.5|4537|4536.5|4537|4536.5|4537|4536.5|981
1636636560000|2021-11-11 13:16:00|4536.5|4536|4535.5|4534|4536.5|4536|4535|4533.5|7116
1636636570000|2021-11-11 13:16:10||4534.5||4534.5||4534.5||4534.5|336
1636636580000|2021-11-11 13:16:20|4536|4535|4536|4534.5|4536.5|4535.5|4535.5|4534.5|787
1636636590000|2021-11-11 13:16:30|4535.5||4536||4536||4535.5||0
1636636610000|2021-11-11 13:16:50|4535.5||4535.5||4536||4535.5||0
1636636620000|2021-11-11 13:17:00|4535||4535.5||4535.5||4535||4
1636636630000|2021-11-11 13:17:10|||||||||283
1636636640000|2021-11-11 13:17:20|4536|4535|4536|4535|4536.5|4536|4536|4534.5|2276
1636636650000|2021-11-11 13:17:30|4535.5|4534.5|4535.5|4534.5|4535.5|4534.5|4535.5|4534.5|812
1636636670000|2021-11-11 13:17:50|||||||||103
1636636680000|2021-11-11 13:18:00|||||||||408
1636636700000|2021-11-11 13:18:20|4536|4535|4536.5|4535|4536.5|4536|4536|4535|1390
1636636730000|2021-11-11 13:18:50|4536|4535.5|4538|4536.5|4538.5|4537.5|4536|4535.5|1805
1636636740000|2021-11-11 13:19:00|4538.5|4537|4538.5|4538|4540.5|4539.5|4538.5|4537|1916
1636636750000|2021-11-11 13:19:10|4539.5||4539.5||4539.5||4539.5||0
1636636760000|2021-11-11 13:19:20|4540|4538.5|4539.5|4538.5|4540.5|4538.5|4539.5|4538.5|450
1636636770000|2021-11-11 13:19:30|4540|4539|4540|4538.5|4540.5|4539|4539.5|4538|264
1636636780000|2021-11-11 13:19:40|||||||||4
1636636800000|2021-11-11 13:20:00|4540.5|4539|4541.5|4540.5|4541.5|4541|4540.5|4539|2326
1636636810000|2021-11-11 13:20:10|4541|4541|4541.5|4540.5|4541.5|4541|4541|4540.5|1040
1636636830000|2021-11-11 13:20:30|4541|4540|4541.5|4540|4541.5|4540.5|4541|4540|636
1636636840000|2021-11-11 13:20:40|4541||4541||4541||4541||0
1636636850000|2021-11-11 13:20:50|||||||||4
1636636860000|2021-11-11 13:21:00|4540.5|4539.5|4541|4540|4541|4540|4539|4538.5|1868
1636636870000|2021-11-11 13:21:10|4541.5|4540.5|4542|4541|4543|4542|4541.5|4540.5|1080
1636636880000|2021-11-11 13:21:20|4541.5|4540|4541.5|4540|4541.5|4540|4540.5|4540|171
1636636890000|2021-11-11 13:21:30|4541||4541||4541.5||4541||0
1636636900000|2021-11-11 13:21:40|4540.5|4539.5|4540.5|4539.5|4540.5|4539.5|4540.5|4539.5|79
1636636910000|2021-11-11 13:21:50|4540|4539|4540.5|4539|4540.5|4539.5|4540|4539|1129
1636636930000|2021-11-11 13:22:10|4541|4539.5|4544|4543|4544|4543|4541|4539.5|1131
1636636940000|2021-11-11 13:22:20|4544.5|4543.5|4544.5|4543|4545|4544|4543.5|4542.5|782
1636636950000|2021-11-11 13:22:30|4544||4544.5||4544.5||4544||350
1636636970000|2021-11-11 13:22:50||4543.5||4543.5||4543.5||4543.5|0
1636636980000|2021-11-11 13:23:00|4545|4544|4546.5|4545|4546.5|4545|4545|4543.5|828
1636636990000|2021-11-11 13:23:10|4546|4545.5|4546.5|4546|4546.5|4546|4546|4545.5|166
1636637000000|2021-11-11 13:23:20|4546|4545|4546.5|4545|4546.5|4545|4546|4544.5|354
1636637010000|2021-11-11 13:23:30||4545.5||4545.5||4545.5||4545|30
1636637020000|2021-11-11 13:23:40|||||||||2
1636637030000|2021-11-11 13:23:50|4547|4546|4546.5|4545.5|4549.5|4548.5|4546|4545.5|5796
1636637040000|2021-11-11 13:24:00|4545.5|4545|4546.5|4545.5|4546.5|4545.5|4545.5|4545|657
1636637050000|2021-11-11 13:24:10||4545||4545||4545||4545|0
1636637060000|2021-11-11 13:24:20||4545.5||4545.5||4545.5||4545.5|4
1636637070000|2021-11-11 13:24:30|4545.5|4545|4546.5|4545|4546.5|4545|4545.5|4544.5|1075
1636637080000|2021-11-11 13:24:40|4547|4545.5|4547|4545.5|4547|4546|4546|4545.5|1212
1636637100000|2021-11-11 13:25:00||4546||4546||4546||4546|7
1636637110000|2021-11-11 13:25:10|4546.5|4545.5|4546.5|4545.5|4547|4545.5|4545.5|4544.5|2806
1636637120000|2021-11-11 13:25:20|4547|4546|4545|4544|4547|4546|4544|4543.5|2925
1636637130000|2021-11-11 13:25:30|4546|4544.5|4546|4544.5|4546|4544.5|4546|4544|265
1636637140000|2021-11-11 13:25:40|4545.5|4544|4545|4544|4545.5|4544|4545|4544|2
1636637150000|2021-11-11 13:25:50|4544.5|4543.5|4545|4543.5|4545|4543.5|4544|4543.5|119
1636637170000|2021-11-11 13:26:10||4544||4544||4544||4544|315
1636637180000|2021-11-11 13:26:20|||||||||4
1636637200000|2021-11-11 13:26:40|4545.5|4544.5|4546.5|4545|4547|4545.5|4545.5|4544|2898
1636637210000|2021-11-11 13:26:50|4546|4544.5|4546|4544.5|4546|4544.5|4545.5|4544|125
1636637230000|2021-11-11 13:27:10|4545.5|4545|4546|4545|4546|4545|4545.5|4545|255
1636637250000|2021-11-11 13:27:30|4546.5|4545.5|4547|4546|4547.5|4547|4546.5|4545|3031
1636637260000|2021-11-11 13:27:40|||||||||274
1636637280000|2021-11-11 13:28:00|4547.5|4546.5|4547.5|4546.5|4547.5|4546.5|4547|4546|919
1636637310000|2021-11-11 13:28:30|||||||||16
1636637320000|2021-11-11 13:28:40|4547|4546|4546.5|4545.5|4547.5|4546|4546|4545.5|1036
1636637330000|2021-11-11 13:28:50|4546|4545|4547|4546|4547|4546.5|4545.5|4545|1643
1636637340000|2021-11-11 13:29:00|4547.5|4546.5|4547|4546.5|4547.5|4546.5|4547|4546.5|390
1636637350000|2021-11-11 13:29:10|4547.5|4547|4549|4548|4549|4548|4547.5|4546.5|647
1636637360000|2021-11-11 13:29:20|4548.5|4547.5|4548|4547|4549|4547.5|4548|4547|1248
1636637370000|2021-11-11 13:29:30|4548.5|4547.5|4548.5|4547|4548.5|4547.5|4548|4547|522
1636637380000|2021-11-11 13:29:40|||||||||4
1636637390000|2021-11-11 13:29:50|4548|4546.5|4547.5|4546|4548|4546.5|4546.5|4546|786
1636637430000|2021-11-11 13:30:30|4548|4546.5|4548|4546.5|4548|4547|4548|4546.5|477
1636637450000|2021-11-11 13:30:50|4548.5|4547|4548.5|4547.5|4549|4548.5|4548.5|4547|344
1636637460000|2021-11-11 13:31:00|4549||4549||4549||4549||234
1636637470000|2021-11-11 13:31:10|||||||||147
1636637480000|2021-11-11 13:31:20|4549.5|4548|4550|4549|4550|4549.5|4549.5|4548|460
1636637500000|2021-11-11 13:31:40|4550.5|4549.5|4550.5|4549.5|4550.5|4549.5|4550.5|4549.5|1888
1636637510000|2021-11-11 13:31:50|4551|4550|4551|4549.5|4551|4550|4551|4549.5|273
1636637520000|2021-11-11 13:32:00|||||||||534
1636637530000|2021-11-11 13:32:10|4550.5|4550|4551|4550|4551|4550|4550.5|4550|510
1636637540000|2021-11-11 13:32:20|||||||||294
1636637550000|2021-11-11 13:32:30|4551.5|4550.5|4551.5|4550|4551.5|4551|4551.5|4550|362
1636637560000|2021-11-11 13:32:40|||||||||1
1636637570000|2021-11-11 13:32:50|||||||||227
1636637580000|2021-11-11 13:33:00|||||||||311
1636637600000|2021-11-11 13:33:20|||||||||222
1636637610000|2021-11-11 13:33:30|||||||||39
1636637620000|2021-11-11 13:33:40|||||||||359
1636637650000|2021-11-11 13:34:10|4552|4550.5|4554|4552.5|4554|4552.5|4552|4550|910
1636637660000|2021-11-11 13:34:20|4554.5|4553|4554.5|4553.5|4554.5|4553.5|4554.5|4553|20
1636637670000|2021-11-11 13:34:30||4553||4553||4553||4552.5|305
1636637680000|2021-11-11 13:34:40|4554||4554||4554||4554||0
1636637710000|2021-11-11 13:35:10|4553.5|4552.5|4553.5|4552.5|4553.5|4553|4553|4552.5|689
1636637720000|2021-11-11 13:35:20||4553||4552.5||4553||4552.5|427
1636637740000|2021-11-11 13:35:40||4553||4553||4553||4552.5|0
1636637760000|2021-11-11 13:36:00|4554||4554||4554||4554||296
1636637780000|2021-11-11 13:36:20|||||||||4
1636637790000|2021-11-11 13:36:30|4554.5|4553.5|4552|4551.5|4555|4553.5|4552|4551|3384
1636637800000|2021-11-11 13:36:40|4553|4551|4552.5|4551|4553.5|4551.5|4552.5|4550.5|2108
1636637810000|2021-11-11 13:36:50|4553|4551.5|4553|4552|4553|4552|4553|4551.5|77
1636637820000|2021-11-11 13:37:00|||||||||42
1636637830000|2021-11-11 13:37:10|||||||||944
1636637840000|2021-11-11 13:37:20||4552.5||4552.5||4552.5||4552.5|1
1636637850000|2021-11-11 13:37:30|4553.5|4552|4555|4554|4555|4554|4553.5|4552|1011
1636637860000|2021-11-11 13:37:40||4554.5||4554||4554.5||4554|534
1636637870000|2021-11-11 13:37:50|||||||||57
1636637880000|2021-11-11 13:38:00|||||||||4
1636637900000|2021-11-11 13:38:20|4554.5|4553.5|4555|4553.5|4555|4554|4554|4553.5|805
1636637910000|2021-11-11 13:38:30|4554.5|4554|4554.5|4553.5|4555|4554|4554.5|4553.5|806
1636637920000|2021-11-11 13:38:40|4555|4554|4555|4554|4555|4554|4555|4554|226
1636637930000|2021-11-11 13:38:50|4554.5|4553.5|4553.5|4552|4554.5|4553.5|4553.5|4552|1043
1636637950000|2021-11-11 13:39:10|4554|4552.5|4554.5|4553|4554.5|4553.5|4554|4552.5|327
1636637970000|2021-11-11 13:39:30|4554|4552.5|4552|4551|4554|4552.5|4552|4551|1011
1636637980000|2021-11-11 13:39:40||4550.5||4550.5||4550.5||4550|77
1636637990000|2021-11-11 13:39:50|4552.5|4551|4553|4551.5|4553|4551.5|4552.5|4551|273
1636638000000|2021-11-11 13:40:00|4553.5|4552|4554|4553|4554|4553|4553.5|4552|184
1636638020000|2021-11-11 13:40:20|||||||||36
1636638030000|2021-11-11 13:40:30|4554.5|4553.5|4554.5|4553|4555|4554.5|4554.5|4553|3050
1636638040000|2021-11-11 13:40:40|4554||4554||4554||4554||0
1636638050000|2021-11-11 13:40:50|4554.5|4553.5|4557.5|4556.5|4557.5|4556.5|4554.5|4553.5|1380
1636638060000|2021-11-11 13:41:00|4558|4557|4558|4557|4560|4558.5|4558|4557|801
1636638070000|2021-11-11 13:41:10|4557.5|4556.5|4558|4557|4558|4557|4557|4556.5|706
1636638080000|2021-11-11 13:41:20|4557.5|4556.5|4558|4556.5|4558|4556.5|4557.5|4556.5|117
1636638090000|2021-11-11 13:41:30|4557.5|4557|4559|4558|4559.5|4558|4557.5|4557|1752
1636638100000|2021-11-11 13:41:40|||||||||4
1636638110000|2021-11-11 13:41:50|4559.5|4558.5|4559.5|4558.5|4560|4559|4559.5|4558|90
1636638120000|2021-11-11 13:42:00|4559|4558|4559|4557.5|4559|4558|4558.5|4557.5|1177
1636638130000|2021-11-11 13:42:10|4558.5|4557|4558|4557|4558.5|4557.5|4557.5|4557|782
1636638140000|2021-11-11 13:42:20||4557.5||4557.5||4557.5||4557|4
1636638150000|2021-11-11 13:42:30|4558.5|4557|4558|4557|4558.5|4557|4557.5|4557|645
1636638160000|2021-11-11 13:42:40|||||||||2
1636638170000|2021-11-11 13:42:50|4558.5|4557.5|4559.5|4558.5|4559.5|4559|4558.5|4557.5|2068
1636638180000|2021-11-11 13:43:00|4559|4558|4559|4558|4559.5|4558|4558.5|4558|381
1636638190000|2021-11-11 13:43:10|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|161
1636638220000|2021-11-11 13:43:40|||||||||103
1636638230000|2021-11-11 13:43:50|4560|4559|4562|4561|4562|4561|4560|4559|1967
1636638240000|2021-11-11 13:44:00|4561.5|4560.5|4561.5|4560.5|4561.5|4561|4561|4560.5|688
1636638250000|2021-11-11 13:44:10|4561|4559.5|4560.5|4559.5|4561.5|4559.5|4559.5|4559|1486
1636638270000|2021-11-11 13:44:30|4561|4560|4561.5|4560.5|4561.5|4560.5|4561|4559.5|722
1636638280000|2021-11-11 13:44:40|4561|4561|4562|4560.5|4562|4561|4561|4560.5|417
1636638290000|2021-11-11 13:44:50||4561||4561||4561||4561|0
1636638300000|2021-11-11 13:45:00|4562.5|4561.5|4561.5|4560.5|4562.5|4561.5|4561.5|4560.5|940
1636638320000|2021-11-11 13:45:20|||||||||4
1636638330000|2021-11-11 13:45:30|4562|4561|4562|4561|4562|4561.5|4561.5|4561|635
1636638360000|2021-11-11 13:46:00|4562.5|4561.5|4562|4561|4562.5|4562|4562|4561|1678
1636638370000|2021-11-11 13:46:10|||||||||240
1636638390000|2021-11-11 13:46:30|4562.5|4561.5|4562|4561.5|4562.5|4561.5|4562|4561.5|341
1636638400000|2021-11-11 13:46:40|4562.5|4561|4562.5|4561.5|4562.5|4561.5|4562.5|4561|145
1636638420000|2021-11-11 13:47:00|4562|4561|4559.5|4558.5|4562|4561|4559|4557.5|4918
1636638430000|2021-11-11 13:47:10|||||||||97
1636638440000|2021-11-11 13:47:20|4559|4559|4560.5|4559|4560.5|4559|4559|4559|1334
1636638450000|2021-11-11 13:47:30|4561|4559.5|4560.5|4559.5|4561|4560.5|4560|4559.5|798
1636638460000|2021-11-11 13:47:40|||||||||953
1636638470000|2021-11-11 13:47:50|||||||||4
1636638510000|2021-11-11 13:48:30|4561|4560|4562.5|4561.5|4562.5|4562|4561|4559.5|3233
1636638520000|2021-11-11 13:48:40|||||||||200
1636638530000|2021-11-11 13:48:50|||||||||31
1636638540000|2021-11-11 13:49:00|4563|4562|4563.5|4563|4563.5|4563|4563|4562|1897
1636638550000|2021-11-11 13:49:10|4564.5|4563.5|4563.5|4563|4564.5|4563.5|4563|4562.5|971
1636638560000|2021-11-11 13:49:20|4564|4562.5|4564|4563|4565|4564.5|4563.5|4562.5|2613
1636638570000|2021-11-11 13:49:30|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|4563|4562.5|110
1636638580000|2021-11-11 13:49:40|4563|4562|4561.5|4560.5|4563|4562|4561|4560.5|2957
1636638590000|2021-11-11 13:49:50|4561||4561.5||4561.5||4561||173
1636638600000|2021-11-11 13:50:00|4561|4560|4561|4560|4561.5|4560.5|4560.5|4559.5|1398
1636638610000|2021-11-11 13:50:10|4561.5|4560.5|4561.5|4560|4562|4561|4561|4560|1281
1636638620000|2021-11-11 13:50:20|4561|4559.5|4561|4559.5|4561|4559.5|4561|4559.5|53
1636638630000|2021-11-11 13:50:30|4560|4560|4561.5|4560|4561.5|4560|4560|4560|109
1636638650000|2021-11-11 13:50:50|||||||||10
1636638660000|2021-11-11 13:51:00|4561||4561.5||4561.5||4561||134
1636638680000|2021-11-11 13:51:20|4562|4560.5|4563|4561.5|4563|4562|4562|4560.5|2611
1636638690000|2021-11-11 13:51:30|4562.5||4562.5||4562.5||4562.5||325
1636638700000|2021-11-11 13:51:40|||||||||4
1636638720000|2021-11-11 13:52:00|||||||||192
1636638740000|2021-11-11 13:52:20|4563|4562|4564|4562.5|4564|4562.5|4562.5|4561.5|1255
1636638750000|2021-11-11 13:52:30|4565|4563|4565.5|4564.5|4566|4565|4564.5|4563|5443
1636638760000|2021-11-11 13:52:40|4565|4564|4565.5|4565|4565.5|4565|4565|4564|283
1636638770000|2021-11-11 13:52:50|4565|4564.5|4565.5|4564.5|4565.5|4564.5|4565|4564.5|851
1636638780000|2021-11-11 13:53:00|||||||||66
1636638790000|2021-11-11 13:53:10|4565|4564|4564.5|4563.5|4565|4564.5|4564.5|4563.5|933
1636638800000|2021-11-11 13:53:20|4564|4563|4564|4563|4564|4563|4564|4563|305
1636638810000|2021-11-11 13:53:30|||||||||14
1636638830000|2021-11-11 13:53:50|||||||||43
1636638840000|2021-11-11 13:54:00|||||||||161
1636638850000|2021-11-11 13:54:10|4564.5|4563.5|4564|4563|4564.5|4564|4564|4563|2645
1636638860000|2021-11-11 13:54:20|4563.5|4562.5|4565.5|4564|4565.5|4564.5|4563|4562.5|1306
1636638870000|2021-11-11 13:54:30||4564.5||4564.5||4564.5||4564.5|150
1636638880000|2021-11-11 13:54:40|4565|4564|4565|4564|4565|4564.5|4564.5|4564|345
1636638890000|2021-11-11 13:54:50|4565.5|4564.5|4565.5|4564.5|4565.5|4564.5|4565|4564|1360
1636638900000|2021-11-11 13:55:00|4565|4564|4565|4564|4565.5|4564.5|4565|4564|888
1636638940000|2021-11-11 13:55:40|||||||||100
1636638950000|2021-11-11 13:55:50|4564.5|4563.5|4564.5|4563.5|4564.5|4564|4564|4563.5|1166
1636638960000|2021-11-11 13:56:00|4565|4564|4565|4564|4565|4564|4565|4564|214
1636638970000|2021-11-11 13:56:10|4564.5||4565||4565||4564.5||591
1636638980000|2021-11-11 13:56:20|4565.5|4564.5|4566.5|4566|4566.5|4566|4565.5|4564.5|6311
1636638990000|2021-11-11 13:56:30|4566|4565.5|4566|4565|4566.5|4566|4566|4565|1355
1636639020000|2021-11-11 13:57:00|4565.5|4564.5|4565.5|4564.5|4565.5|4565|4565.5|4564.5|621
1636639030000|2021-11-11 13:57:10|4566|4565|4565|4564|4566.5|4566|4565|4564|3082
1636639040000|2021-11-11 13:57:20|4564.5|4563.5|4564.5|4563.5|4564.5|4564|4564.5|4563.5|80
1636639060000|2021-11-11 13:57:40|4565|4564|4566|4565|4566|4565.5|4564.5|4564|1619
1636639070000|2021-11-11 13:57:50|||||||||73
1636639080000|2021-11-11 13:58:00|4566.5|4565.5|4570.5|4569|4571|4569|4565.5|4564.5|7904
1636639090000|2021-11-11 13:58:10|4570|4568.5|4569|4568|4570|4569|4569|4568|836
1636639100000|2021-11-11 13:58:20|4569.5|4568.5|4569.5|4568.5|4570|4568.5|4569.5|4568.5|328
1636639110000|2021-11-11 13:58:30|4569|4568|4569|4568|4569.5|4568.5|4569|4568|109
1636639120000|2021-11-11 13:58:40||4568.5||4568||4568.5||4568|194
1636639130000|2021-11-11 13:58:50||4568.5||4568||4568.5||4568|135
1636639150000|2021-11-11 13:59:10|4568.5|4567.5|4568.5|4567.5|4568.5|4568|4568.5|4567|907
1636639160000|2021-11-11 13:59:20|4568|4567|4568|4567|4568|4567|4568|4567|150
1636639170000|2021-11-11 13:59:30|4567.5|4566.5|4568.5|4567.5|4568.5|4567.5|4567|4566|952
1636639180000|2021-11-11 13:59:40|4568|4568|4568|4566.5|4568|4568|4567.5|4566.5|913
1636639190000|2021-11-11 13:59:50|4567.5|4567|4568|4567|4568|4567|4567.5|4567|199
1636639200000|2021-11-11 14:00:00|4568.5|4567.5|4570|4569|4570|4569|4568.5|4567.5|3269
1636639210000|2021-11-11 14:00:10|4569.5|4568|4569.5|4568.5|4569.5|4568.5|4569.5|4568|1648
1636639220000|2021-11-11 14:00:20|4570|4569|4570|4568.5|4570|4569.5|4569.5|4568.5|13920
1636639230000|2021-11-11 14:00:30|4569.5|4569|4570|4569.5|4570.5|4569.5|4569.5|4569|6104
1636639240000|2021-11-11 14:00:40|4569.5|4569|4570|4569|4570|4569.5|4569.5|4569|617
1636639250000|2021-11-11 14:00:50|||||||||5
1636639260000|2021-11-11 14:01:00|4569.5|4568.5|4569|4568|4569.5|4569|4568.5|4568|1565
1636639270000|2021-11-11 14:01:10|4568.5|4567.5|4567.5|4566.5|4568.5|4567.5|4567.5|4566.5|1155
1636639280000|2021-11-11 14:01:20|4567|4566|4566.5|4566|4567|4566|4566.5|4566|348
1636639290000|2021-11-11 14:01:30|4566|4565.5|4565.5|4564|4566|4565.5|4565.5|4564|979
1636639300000|2021-11-11 14:01:40|4565|4564.5|4565|4564|4565.5|4565|4565|4564|492
1636639310000|2021-11-11 14:01:50|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|264
1636639320000|2021-11-11 14:02:00|||||||||88
1636639330000|2021-11-11 14:02:10|4564|4564|4564.5|4563.5|4564.5|4564|4564|4563.5|2043
1636639350000|2021-11-11 14:02:30|4564|4564|4564.5|4564|4564.5|4564|4564|4563.5|1239
1636639360000|2021-11-11 14:02:40|4565|4564.5|4567.5|4566.5|4567.5|4566.5|4565|4564.5|4905
1636639370000|2021-11-11 14:02:50|4567|4566|4566|4565|4567.5|4566.5|4565.5|4565|2324
1636639380000|2021-11-11 14:03:00|4566.5|4565.5|4568.5|4567.5|4568.5|4568|4566.5|4565.5|2526
1636639390000|2021-11-11 14:03:10|4568|4567|4568|4567|4568|4567|4568|4567|251
1636639400000|2021-11-11 14:03:20|4567.5|4566.5|4567|4566|4567.5|4566.5|4567|4566|668
1636639410000|2021-11-11 14:03:30|4566.5|4566.5|4567|4566|4567|4566.5|4566.5|4566|91
1636639420000|2021-11-11 14:03:40|||||||||31
1636639430000|2021-11-11 14:03:50|4567.5|4566.5|4569.5|4568|4570|4569.5|4567.5|4566.5|1469
1636639440000|2021-11-11 14:04:00|4570|4568.5|4570|4569|4570|4569|4570|4568.5|679
1636639450000|2021-11-11 14:04:10|4569.5|4568.5|4570|4568.5|4570|4569.5|4569.5|4568.5|1983
1636639460000|2021-11-11 14:04:20|4569.5|4569|4569.5|4569|4569.5|4569|4569.5|4568.5|3439
1636639470000|2021-11-11 14:04:30|4570|4569.5|4571|4570|4571|4570.5|4570|4569|10106
1636639480000|2021-11-11 14:04:40|4571.5|4570.5|4572.5|4571|4573|4572|4571.5|4570.5|1410
1636639500000|2021-11-11 14:05:00|4573|4571.5|4575.5|4574.5|4577|4575|4573|4571.5|1932
1636639510000|2021-11-11 14:05:10|4576.5|4575|4571.5|4570.5|4576.5|4575.5|4568.5|4568|10609
1636639520000|2021-11-11 14:05:20|4572|4571|4575|4574|4575|4574|4572|4571|5394
1636639530000|2021-11-11 14:05:30|4575.5|4574.5|4576|4575|4576|4575|4575.5|4574.5|174
1636639540000|2021-11-11 14:05:40|4575.5|4574.5|4574|4572.5|4576|4574.5|4573.5|4572.5|4743
1636639550000|2021-11-11 14:05:50|4574.5|4573|4576|4574.5|4576|4574.5|4574.5|4573|1047
1636639570000|2021-11-11 14:06:10|4575.5|4575|4576|4575|4576|4575|4575.5|4575|371
1636639580000|2021-11-11 14:06:20|4576.5|4575.5|4576.5|4575|4577.5|4576|4576|4575|1592
1636639590000|2021-11-11 14:06:30|4576|4574.5|4574|4573|4576.5|4574.5|4574|4573|1225
1636639600000|2021-11-11 14:06:40|4574.5|4573.5|4576|4574.5|4576|4575.5|4574.5|4573|3355
1636639610000|2021-11-11 14:06:50|4575.5|4575|4573|4572|4576|4575|4573|4572|2699
1636639620000|2021-11-11 14:07:00|4572.5|4572.5|4572.5|4571.5|4572.5|4572.5|4572.5|4571.5|610
1636639630000|2021-11-11 14:07:10|4573|4572|4572.5|4571.5|4573.5|4572.5|4572.5|4571.5|770
1636639640000|2021-11-11 14:07:20|4572|4571|4571|4569.5|4572|4571|4571|4569.5|1881
1636639650000|2021-11-11 14:07:30|||||||||26
1636639660000|2021-11-11 14:07:40|4571.5|4570|4571|4570|4572.5|4571|4571|4570|2314
1636639670000|2021-11-11 14:07:50|4570.5|4569.5|4570|4568.5|4571|4569.5|4570|4568.5|960
1636639680000|2021-11-11 14:08:00|4569.5|4568|4568|4567|4569.5|4568|4568|4566.5|269
1636639690000|2021-11-11 14:08:10|4567.5|4566.5|4567.5|4566.5|4567.5|4567|4567.5|4566.5|154
1636639700000|2021-11-11 14:08:20|4567|4566|4564.5|4563.5|4567|4566|4553.5|4550.5|32142
1636639710000|2021-11-11 14:08:30|4565|4564|4569|4568|4570|4569.5|4565|4563.5|4536
1636639720000|2021-11-11 14:08:40|4568.5|4568.5|4566|4564|4568.5|4568.5|4566|4564|1761
1636639730000|2021-11-11 14:08:50|4565.5|4563.5|4564.5|4563|4565.5|4563.5|4564.5|4562.5|302
1636639740000|2021-11-11 14:09:00|4565|4563.5|4566|4565.5|4566.5|4566|4565|4563.5|1737
1636639750000|2021-11-11 14:09:10|4566.5|4565|4566|4565|4566.5|4565.5|4565.5|4565|1256
1636639760000|2021-11-11 14:09:20|4565.5|4564.5|4565.5|4564|4565.5|4564.5|4565.5|4564|888
1636639770000|2021-11-11 14:09:30|4566|4564.5|4566|4565|4566|4565|4566|4564.5|237
1636639780000|2021-11-11 14:09:40|4566.5|4565.5|4567.5|4567|4568|4567|4566|4565.5|6846
1636639790000|2021-11-11 14:09:50|4567|4566.5|4567|4566.5|4567.5|4566.5|4567|4566|837
1636639800000|2021-11-11 14:10:00||4566||4566||4566||4566|645
1636639810000|2021-11-11 14:10:10|||||||||670
1636639830000|2021-11-11 14:10:30|4567.5|4566.5|4572.5|4571.5|4572.5|4571.5|4567.5|4566|25262
1636639840000|2021-11-11 14:10:40|4573.5|4572|4573|4571.5|4574|4573|4572|4571.5|5720
1636639850000|2021-11-11 14:10:50|4572.5|4572|4572.5|4571.5|4573|4572|4571.5|4570.5|2494
1636639860000|2021-11-11 14:11:00|4573||4573||4573||4573||0
1636639870000|2021-11-11 14:11:10|4572.5|4572|4572.5|4571.5|4573|4572|4572.5|4571.5|877
1636639880000|2021-11-11 14:11:20|4572|4571|4572|4571|4572|4571.5|4572|4571|503
1636639890000|2021-11-11 14:11:30|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|294
1636639900000|2021-11-11 14:11:40|4573|4572|4575|4574|4575|4574|4573|4572|2662
1636639910000|2021-11-11 14:11:50|4575.5|4574.5|4575.5|4574.5|4576.5|4575|4575.5|4574|1013
1636639920000|2021-11-11 14:12:00|4576|4575|4576|4575.5|4576.5|4576|4575.5|4574.5|1822
1636639930000|2021-11-11 14:12:10|4576.5|4576|4577|4575.5|4577|4576|4576|4575.5|1114
1636639940000|2021-11-11 14:12:20|4576.5|4576|4577|4575.5|4577|4576.5|4576.5|4575.5|511
1636639950000|2021-11-11 14:12:30|4577.5|4576|4577.5|4576.5|4578|4577|4577.5|4576|2141
1636639960000|2021-11-11 14:12:40|4577|4577|4576.5|4575|4577.5|4577|4575.5|4574.5|4077
1636639970000|2021-11-11 14:12:50|4577|4574.5|4574.5|4573.5|4577|4575|4574|4572|1384
1636639980000|2021-11-11 14:13:00|4575|4574|4574.5|4573.5|4575.5|4575|4574|4573.5|3317
1636639990000|2021-11-11 14:13:10|4574|4574|4576|4574|4576|4575|4573.5|4572.5|5589
1636640000000|2021-11-11 14:13:20|4575.5|4574.5|4575.5|4574|4575.5|4574.5|4575|4574|476
1636640010000|2021-11-11 14:13:30|4575|4573.5|4574.5|4573|4575|4574|4574|4573|1276
1636640020000|2021-11-11 14:13:40|4575.5|4573.5|4575|4573.5|4575.5|4574.5|4575|4573.5|809
1636640030000|2021-11-11 14:13:50|4574.5|4573|4573|4571.5|4574.5|4573.5|4573|4571.5|1049
1636640040000|2021-11-11 14:14:00|4573.5|4572|4574.5|4573|4575|4574|4573.5|4572|2420
1636640060000|2021-11-11 14:14:20|4574|4572.5|4572|4570.5|4574|4572.5|4571|4570|8562
1636640070000|2021-11-11 14:14:30|4571.5|4570|4572|4571|4573|4572|4571.5|4570|2184
1636640080000|2021-11-11 14:14:40|4572.5|4571.5|4571.5|4570.5|4572.5|4571.5|4571.5|4570.5|3232
1636640090000|2021-11-11 14:14:50|4572|4571|4571.5|4570|4572|4571|4571|4570|3890
1636640100000|2021-11-11 14:15:00|4571|4570.5|4571|4569|4571.5|4570.5|4570.5|4569|2508
1636640110000|2021-11-11 14:15:10|4570.5|4568.5|4570.5|4570|4571.5|4570.5|4569.5|4568|3818
1636640120000|2021-11-11 14:15:20|4571|4569.5|4571|4569.5|4571.5|4571|4571|4569.5|1736
1636640130000|2021-11-11 14:15:30|4570.5|4568.5|4570|4568.5|4570.5|4568.5|4570|4568.5|404
1636640140000|2021-11-11 14:15:40|4570.5|4568|4570.5|4569|4571|4570|4570|4568|2701
1636640150000|2021-11-11 14:15:50|4570|4568.5|4568.5|4567.5|4570.5|4568.5|4568.5|4567|6434
1636640160000|2021-11-11 14:16:00|4569|4568|4570|4568|4570|4568|4569|4568|439
1636640170000|2021-11-11 14:16:10|||||||||669
1636640180000|2021-11-11 14:16:20|4569|4567.5|4568.5|4567.5|4569|4567.5|4568|4567.5|1133
1636640190000|2021-11-11 14:16:30|4569|4568|4568.5|4567|4569|4568.5|4568.5|4567|2290
1636640200000|2021-11-11 14:16:40|4568|4567.5|4569|4567.5|4569|4567.5|4568|4567.5|1532
1636640210000|2021-11-11 14:16:50|4568.5|4567|4569|4568|4569|4568|4568|4567|1992
1636640220000|2021-11-11 14:17:00|4568.5|4568.5|4568|4567|4568.5|4568.5|4567.5|4566.5|1894
1636640230000|2021-11-11 14:17:10|||||||||55
1636640240000|2021-11-11 14:17:20|4567.5|4566.5|4567.5|4566.5|4568|4567|4567|4566.5|696
1636640250000|2021-11-11 14:17:30|4567|4566|4566.5|4565.5|4568|4566|4566.5|4565.5|1187
1636640260000|2021-11-11 14:17:40|4566|4565|4566.5|4565.5|4566.5|4566|4566|4564|4378
1636640270000|2021-11-11 14:17:50|4566|4565|4566|4564.5|4566|4565|4565|4564|1566
1636640280000|2021-11-11 14:18:00|||||||||811
1636640290000|2021-11-11 14:18:10|4565.5|4565|4566|4564.5|4566|4565|4565.5|4564.5|1246
1636640300000|2021-11-11 14:18:20|4565.5||4565.5||4565.5||4565.5||99
1636640310000|2021-11-11 14:18:30|4565|4564|4563.5|4562.5|4565|4564|4563|4562|1304
1636640320000|2021-11-11 14:18:40|4564|4563|4563|4561.5|4564|4563.5|4562.5|4561|3861
1636640330000|2021-11-11 14:18:50|4563.5|4562|4563|4562|4563.5|4562|4563|4562|1026
1636640340000|2021-11-11 14:19:00|4562.5|4561.5|4561|4560|4562.5|4561.5|4561|4560|3168
1636640350000|2021-11-11 14:19:10|4561.5|4560.5|4565|4563.5|4565.5|4564.5|4561|4560.5|6792
1636640360000|2021-11-11 14:19:20|4564.5|4563|4564.5|4563|4565|4563.5|4564.5|4563|2198
1636640370000|2021-11-11 14:19:30|||||||||529
1636640380000|2021-11-11 14:19:40||4563.5||4563||4563.5||4563|1536
1636640390000|2021-11-11 14:19:50|4564|4562.5|4562|4560.5|4564|4562.5|4562|4560.5|2451
1636640400000|2021-11-11 14:20:00|4562.5|4561|4562.5|4561|4563|4562|4562.5|4561|1637
1636640410000|2021-11-11 14:20:10|4562||4562||4562||4562||310
1636640420000|2021-11-11 14:20:20|4561.5|4560.5|4561.5|4560.5|4561.5|4560.5|4561.5|4560.5|454
1636640430000|2021-11-11 14:20:30|4562|4561|4562|4561|4562|4561|4562|4561|440
1636640440000|2021-11-11 14:20:40|4562.5|4561.5|4562|4561|4563|4562|4562|4561|2783
1636640450000|2021-11-11 14:20:50|||||||||319
1636640460000|2021-11-11 14:21:00|||||||||595
1636640470000|2021-11-11 14:21:10|4561.5|4560.5|4560.5|4559.5|4561.5|4560.5|4560|4558.5|7040
1636640480000|2021-11-11 14:21:20|4561|4560|4562|4560.5|4562|4561|4561|4560|1286
1636640490000|2021-11-11 14:21:30|||||||||151
1636640500000|2021-11-11 14:21:40|4562.5|4561|4562.5|4562|4563.5|4562.5|4562|4560.5|3016
1636640510000|2021-11-11 14:21:50|4562|4561.5|4562.5|4561.5|4562.5|4561.5|4562|4561.5|712
1636640520000|2021-11-11 14:22:00|4562|4560.5|4562.5|4561.5|4562.5|4561.5|4562|4560|1040
1636640530000|2021-11-11 14:22:10|4563.5|4562|4560|4558.5|4563.5|4562.5|4560|4558.5|5879
1636640540000|2021-11-11 14:22:20|4559.5|4558|4559|4558|4560|4558.5|4559|4558|581
1636640550000|2021-11-11 14:22:30|||||||||100
1636640560000|2021-11-11 14:22:40|4559.5||4559||4559.5||4559||1312
1636640570000|2021-11-11 14:22:50|4558.5|4557|4558|4557|4558.5|4557|4557.5|4556|4738
1636640580000|2021-11-11 14:23:00|4558.5|4557.5|4558.5|4558|4558.5|4558|4558.5|4557.5|1979
1636640590000|2021-11-11 14:23:10|4559|4558.5|4560|4559|4560|4559|4559|4558|936
1636640600000|2021-11-11 14:23:20||4558.5||4558.5||4558.5||4558.5|87
1636640610000|2021-11-11 14:23:30|4559.5|4557.5|4559|4558|4559.5|4558.5|4558.5|4557.5|933
1636640620000|2021-11-11 14:23:40|4560|4558.5|4559.5|4558|4560|4558.5|4558.5|4556.5|948
1636640630000|2021-11-11 14:23:50|4559||4559||4559||4559||0
1636640640000|2021-11-11 14:24:00|4558.5|4557|4558.5|4557|4559|4557.5|4558|4557|451
1636640650000|2021-11-11 14:24:10|||||||||6
1636640660000|2021-11-11 14:24:20|4558|4556|4558.5|4557|4558.5|4557|4557|4556|2165
1636640670000|2021-11-11 14:24:30|4559|4557.5|4560.5|4559.5|4560.5|4559.5|4558.5|4557|3039
1636640680000|2021-11-11 14:24:40|4560|4559|4560|4559|4560.5|4559.5|4560|4559|1497
1636640690000|2021-11-11 14:24:50|4559.5|4558.5|4560.5|4559|4560.5|4559|4559.5|4558.5|1270
1636640700000|2021-11-11 14:25:00|4560|4559.5|4560.5|4559.5|4560.5|4560|4560|4559|1008
1636640710000|2021-11-11 14:25:10|4561|4560|4561|4560|4561.5|4561|4561|4560|788
1636640720000|2021-11-11 14:25:20|4561.5|4560.5|4561|4560|4561.5|4560.5|4561|4560|1754
1636640730000|2021-11-11 14:25:30|4561.5|4560.5|4561.5|4560.5|4562|4560.5|4561.5|4560.5|823
1636640740000|2021-11-11 14:25:40|4561|4560|4560.5|4559.5|4561|4560|4560.5|4559.5|914
1636640750000|2021-11-11 14:25:50|4561|4560|4561.5|4560.5|4561.5|4561|4561|4560|1146
1636640760000|2021-11-11 14:26:00|4561|4560|4561|4559|4561|4560|4560|4559|665
1636640770000|2021-11-11 14:26:10|4560.5|4559.5|4560|4559|4560.5|4560|4560|4559|317
1636640780000|2021-11-11 14:26:20|4560.5|4559.5|4561|4560|4561|4560|4560|4559.5|176
1636640790000|2021-11-11 14:26:30|4561.5|4560.5|4560.5|4559|4561.5|4560.5|4560.5|4559|1159
1636640800000|2021-11-11 14:26:40|4561|4559.5|4562|4561.5|4562|4561.5|4561|4559.5|686
1636640810000|2021-11-11 14:26:50|4562.5||4562.5||4562.5||4562.5||91
1636640820000|2021-11-11 14:27:00|4562|4561|4561.5|4560.5|4562.5|4561|4561.5|4560.5|846
1636640830000|2021-11-11 14:27:10|4562|4561|4563.5|4562.5|4563.5|4562.5|4562|4561|1799
1636640840000|2021-11-11 14:27:20|4563|4563|4563.5|4562.5|4564.5|4563|4563|4562|1668
1636640850000|2021-11-11 14:27:30|4564|4563|4564.5|4563|4564.5|4563|4563.5|4563|1028
1636640860000|2021-11-11 14:27:40||4563.5||4563.5||4563.5||4563.5|0
1636640870000|2021-11-11 14:27:50|4565|4564|4565.5|4564.5|4565.5|4565|4564.5|4564|1468
1636640880000|2021-11-11 14:28:00|4565|4564|4564|4562.5|4565.5|4564.5|4563|4562.5|3587
1636640890000|2021-11-11 14:28:10|4564.5|4563|4564|4563|4564.5|4563.5|4564|4563|54
1636640900000|2021-11-11 14:28:20|4564.5|4563.5|4564.5|4563.5|4565|4564|4564|4563.5|984
1636640920000|2021-11-11 14:28:40|||||||||100
1636640930000|2021-11-11 14:28:50|||||||||106
1636640940000|2021-11-11 14:29:00|4565|4564|4566.5|4565|4566.5|4565|4565|4563.5|852
1636640950000|2021-11-11 14:29:10|4567|4565.5|4569|4567|4570|4568|4567|4565.5|3740
1636640960000|2021-11-11 14:29:20|4569.5|4567.5|4568.5|4567|4570|4569|4568.5|4567|17204
1636640970000|2021-11-11 14:29:30||4567.5||4567.5||4567.5||4567.5|724
1636640980000|2021-11-11 14:29:40|4569|4568|4569.5|4568|4570|4569|4568.5|4568|2277
1636640990000|2021-11-11 14:29:50|4570|4568.5|4572.5|4571|4573.5|4573|4567.5|4567|49907
1636641000000|2021-11-11 14:30:00|4573|4571.5|4588|4587|4590.5|4589.5|4569.5|4568.5|34897
1636641010000|2021-11-11 14:30:10|4588.5|4587.5|4604.5|4602.5|4608.5|4606.5|4587.5|4587|37105
1636641020000|2021-11-11 14:30:20|4603.5|4603|4599.5|4598|4605.5|4603|4599.5|4597|5803
1636641030000|2021-11-11 14:30:30|4598.5|4597|4594.5|4593|4602|4600|4593.5|4592.5|27014
1636641040000|2021-11-11 14:30:40|4595|4592.5|4595.5|4594.5|4601.5|4599.5|4590|4588|26034
1636641050000|2021-11-11 14:30:50|4595|4594|4591.5|4589.5|4599.5|4599|4591|4589|21814
1636641060000|2021-11-11 14:31:00|4592|4590|4592|4589.5|4594.5|4593|4591|4589.5|15104
1636641070000|2021-11-11 14:31:10|4591|4589|4599|4597|4599|4597.5|4588|4586|12368
1636641080000|2021-11-11 14:31:20|4600|4598|4597.5|4595.5|4604|4602.5|4597.5|4595|13211
1636641090000|2021-11-11 14:31:30|4597|4595|4609|4607|4610.5|4610|4595.5|4594|12778
1636641100000|2021-11-11 14:31:40|4608.5|4606|4605.5|4603.5|4608.5|4608|4603|4602|4449
1636641110000|2021-11-11 14:31:50|4605|4603|4600.5|4599.5|4605.5|4603|4600.5|4599|5588
1636641120000|2021-11-11 14:32:00|4600|4598.5|4605.5|4603.5|4608.5|4608|4599.5|4598.5|9228
1636641130000|2021-11-11 14:32:10|4606|4603|4604|4602.5|4606|4604|4603|4601|2350
1636641140000|2021-11-11 14:32:20|4603.5|4602|4600|4597.5|4603.5|4602.5|4600|4597.5|3715
1636641150000|2021-11-11 14:32:30|4599.5|4598|4601.5|4600|4602.5|4601.5|4599.5|4598|2787
1636641160000|2021-11-11 14:32:40|4602|4600.5|4604.5|4602.5|4607|4606.5|4602|4600.5|9663
1636641170000|2021-11-11 14:32:50|4604|4603|4598|4596.5|4604|4603|4597.5|4595.5|6143
1636641180000|2021-11-11 14:33:00|4598.5|4597|4599|4597.5|4600|4599|4598|4597|4623
1636641190000|2021-11-11 14:33:10|4599.5|4598|4603|4601.5|4604.5|4603|4599.5|4597.5|19175
1636641200000|2021-11-11 14:33:20|4602.5|4601|4600.5|4599.5|4603|4602|4600|4598.5|5607
1636641210000|2021-11-11 14:33:30|4600|4599|4597.5|4596.5|4601.5|4599.5|4597.5|4596.5|6894
1636641220000|2021-11-11 14:33:40|4597|4596|4597|4595.5|4597|4596.5|4595|4593.5|3445
1636641230000|2021-11-11 14:33:50|4596.5|4595|4599.5|4598|4602|4601|4595.5|4594.5|9262
1636641240000|2021-11-11 14:34:00|4599|4598.5|4605|4603.5|4606|4604.5|4598.5|4598|5676
1636641250000|2021-11-11 14:34:10|4605.5|4604|4607.5|4606.5|4608.5|4607.5|4605.5|4603|8060
1636641260000|2021-11-11 14:34:20|4608|4606|4613.5|4612|4614.5|4613|4607|4606|11524
1636641270000|2021-11-11 14:34:30|4614|4612.5|4616.5|4614.5|4617|4616.5|4613.5|4611.5|14470
1636641280000|2021-11-11 14:34:40|4616|4615|4613.5|4612.5|4616|4615.5|4612.5|4612|4404
1636641290000|2021-11-11 14:34:50|4613|4612|4610.5|4609.5|4613|4612|4610|4608.5|2901
1636641300000|2021-11-11 14:35:00|4610|4609|4608|4606.5|4611|4610|4608|4606.5|4896
1636641310000|2021-11-11 14:35:10|4607.5|4606|4600|4599|4608|4606|4599|4597.5|20787
1636641320000|2021-11-11 14:35:20|4599.5|4598.5|4597|4595.5|4599.5|4599|4597|4595.5|5021
1636641330000|2021-11-11 14:35:30|4596.5|4594.5|4596.5|4595.5|4598.5|4597.5|4596|4594.5|3739
1636641340000|2021-11-11 14:35:40|4597|4594.5|4594.5|4593|4598.5|4597|4594.5|4593|5074
1636641350000|2021-11-11 14:35:50|4595|4593.5|4598.5|4597|4598.5|4597|4595|4593.5|2857
1636641360000|2021-11-11 14:36:00|4599|4597.5|4599.5|4598|4600.5|4599.5|4598.5|4597.5|6718
1636641370000|2021-11-11 14:36:10|4600|4598.5|4599|4597.5|4600|4599.5|4598|4597.5|8609
1636641380000|2021-11-11 14:36:20|4598.5|4597|4604|4602.5|4604.5|4603|4598|4597|34465
1636641390000|2021-11-11 14:36:30|4603.5|4601.5|4600.5|4599|4603.5|4603|4599.5|4598.5|4758
1636641400000|2021-11-11 14:36:40|4600|4598.5|4601.5|4601|4603|4602|4600|4598.5|2574
1636641410000|2021-11-11 14:36:50|4602|4600.5|4599.5|4599|4603|4602|4599.5|4598.5|3243
1636641420000|2021-11-11 14:37:00|4599|4598.5|4595|4593.5|4599|4598.5|4593.5|4592.5|7696
1636641430000|2021-11-11 14:37:10|4595.5|4594|4596.5|4595|4600|4598.5|4595.5|4593.5|6916
1636641440000|2021-11-11 14:37:20|4597|4595.5|4597|4596|4599.5|4598|4596.5|4595.5|9641
1636641450000|2021-11-11 14:37:30|4597.5|4596.5|4598|4596.5|4598.5|4597.5|4597.5|4596|766
1636641460000|2021-11-11 14:37:40|4597.5|4596|4597|4596|4598|4596.5|4595.5|4594|4068
1636641470000|2021-11-11 14:37:50|4596.5|4595.5|4596.5|4595|4596.5|4595.5|4596.5|4595|560
1636641480000|2021-11-11 14:38:00|4596|4594|4590.5|4589|4596|4594.5|4590|4588.5|11451
1636641490000|2021-11-11 14:38:10|4590|4588.5|4591|4589|4592.5|4591.5|4589.5|4587.5|4279
1636641500000|2021-11-11 14:38:20|4590|4588.5|4589.5|4588|4590|4589|4586.5|4584.5|4072
1636641510000|2021-11-11 14:38:30|4589|4587.5|4589.5|4587.5|4589.5|4588|4588.5|4587|568
1636641520000|2021-11-11 14:38:40|4590|4588|4588|4586.5|4590.5|4589.5|4587|4585.5|9591
1636641530000|2021-11-11 14:38:50|4587.5|4586|4588|4587|4589.5|4588.5|4587.5|4586|2931
1636641540000|2021-11-11 14:39:00|4588.5|4587.5|4590.5|4589|4592|4590|4588.5|4586.5|4683
1636641550000|2021-11-11 14:39:10|4590|4588.5|4591|4590|4591.5|4591|4589|4588|7706
1636641560000|2021-11-11 14:39:20|4590.5|4589.5|4585.5|4584|4591.5|4591|4585.5|4584|6175
1636641570000|2021-11-11 14:39:30|4585|4583.5|4592|4590.5|4592.5|4592|4584.5|4582.5|8811
1636641580000|2021-11-11 14:39:40|4591.5|4590|4591.5|4590|4593|4592|4591|4589.5|6632
1636641590000|2021-11-11 14:39:50|4591|4591|4590|4588|4593|4592|4590|4588|7382
1636641600000|2021-11-11 14:40:00|4589.5|4588.5|4590.5|4589.5|4593|4591|4589|4587|8928
1636641610000|2021-11-11 14:40:10|4591|4589|4587.5|4586|4591|4589.5|4587.5|4585.5|3008
1636641620000|2021-11-11 14:40:20|4587|4585|4589|4587.5|4589|4587.5|4586|4583.5|1329
1636641630000|2021-11-11 14:40:30|4588.5|4588|4589|4587|4589.5|4589|4587.5|4586.5|4829
1636641640000|2021-11-11 14:40:40|4588|4586.5|4586|4584.5|4588.5|4587|4584.5|4583|22671
1636641650000|2021-11-11 14:40:50|4585.5|4584|4587.5|4586.5|4587.5|4586.5|4585|4584|1543
1636641660000|2021-11-11 14:41:00|4588|4587|4592|4590.5|4593|4591.5|4588|4586.5|4511
1636641670000|2021-11-11 14:41:10|4591.5|4591|4589.5|4588|4592|4591.5|4589.5|4587.5|2664
1636641680000|2021-11-11 14:41:20|4590|4589|4594.5|4593.5|4594.5|4593.5|4590|4589|2975
1636641690000|2021-11-11 14:41:30|4595|4594|4596|4595.5|4596.5|4595.5|4593|4592|13590
1636641700000|2021-11-11 14:41:40|4595.5|4595|4596|4595|4596.5|4595.5|4591|4590.5|12469
1636641710000|2021-11-11 14:41:50|4595.5|4594.5|4598.5|4597|4598.5|4598|4595|4594.5|6709
1636641720000|2021-11-11 14:42:00|4598|4596|4599|4598|4600|4599.5|4596|4595|8619
1636641730000|2021-11-11 14:42:10|4598.5|4598.5|4596.5|4595|4598.5|4598.5|4595.5|4594|5364
1636641740000|2021-11-11 14:42:20|4597|4595.5|4598.5|4597|4599|4598.5|4597|4595|3971
1636641750000|2021-11-11 14:42:30|4598|4596|4600|4599.5|4600.5|4599.5|4597.5|4596|6470
1636641760000|2021-11-11 14:42:40|4600.5|4598.5|4598.5|4598|4600.5|4599.5|4598.5|4598|4770
1636641770000|2021-11-11 14:42:50|4598|4597.5|4599|4598|4599|4598|4596|4595|3375
1636641780000|2021-11-11 14:43:00|4598.5|4597.5|4598.5|4597|4599.5|4598|4598|4596.5|1320
1636641790000|2021-11-11 14:43:10|4599|4597.5|4598.5|4597.5|4599|4598|4598.5|4597.5|797
1636641800000|2021-11-11 14:43:20|4598|4597|4599.5|4599|4599.5|4599|4597.5|4597|4977
1636641810000|2021-11-11 14:43:30|4600|4598.5|4597.5|4596.5|4600|4599.5|4597|4596.5|6492
1636641820000|2021-11-11 14:43:40|4598|4597|4597|4596|4598.5|4597|4596.5|4595.5|5961
1636641830000|2021-11-11 14:43:50|4596.5|4595.5|4596.5|4595.5|4596.5|4595.5|4596|4595|112
1636641840000|2021-11-11 14:44:00|4597|4596|4597.5|4596.5|4598.5|4597.5|4597|4596|5592
1636641850000|2021-11-11 14:44:10|4597|4596|4597|4596|4597.5|4596.5|4596.5|4596|373
1636641860000|2021-11-11 14:44:20|4596.5|4595.5|4595.5|4594|4596.5|4595.5|4594.5|4593.5|3353
1636641870000|2021-11-11 14:44:30|4595|4594.5|4598|4597|4598.5|4597.5|4595|4594|3765
1636641880000|2021-11-11 14:44:40|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|4597|4596|689
1636641890000|2021-11-11 14:44:50|4597|4596|4596|4595.5|4597.5|4597|4596|4594.5|3896
1636641900000|2021-11-11 14:45:00|4596.5|4596|4595.5|4594.5|4599|4598|4595|4594|6454
1636641910000|2021-11-11 14:45:10|4596|4595|4598|4597|4598|4597|4596|4594.5|5276
1636641920000|2021-11-11 14:45:20|4598.5|4597.5|4598|4597|4598.5|4598|4597|4596|2414
1636641930000|2021-11-11 14:45:30|4597.5|4597.5|4598.5|4597.5|4599|4598.5|4597.5|4596|2708
1636641940000|2021-11-11 14:45:40|4598|4597|4596|4595|4598|4597|4596|4595|853
1636641950000|2021-11-11 14:45:50|4597|4595.5|4597|4596|4597|4596.5|4597|4595|2090
1636641960000|2021-11-11 14:46:00|4597.5|4596.5|4600|4599|4600|4599.5|4593.5|4593|11820
1636641970000|2021-11-11 14:46:10|4600.5|4598.5|4600|4599|4600.5|4599.5|4599|4598|5731
1636641980000|2021-11-11 14:46:20|4599.5|4599.5|4598.5|4597.5|4600.5|4599.5|4598.5|4597|3814
1636641990000|2021-11-11 14:46:30|4599|4598|4599|4598|4599|4598.5|4599|4597.5|2640
1636642000000|2021-11-11 14:46:40|4598.5|4598.5|4599|4598|4599.5|4599|4598.5|4598|1178
1636642010000|2021-11-11 14:46:50|4598.5|4597.5|4596|4594.5|4598.5|4597.5|4596|4594|1298
1636642020000|2021-11-11 14:47:00|4595.5|4595|4595.5|4594.5|4596|4595|4594.5|4593|722
1636642030000|2021-11-11 14:47:10|4595|4595|4595.5|4595|4595.5|4595|4595|4594.5|1487
1636642040000|2021-11-11 14:47:20|4596|4595.5|4596.5|4595.5|4598|4597|4594.5|4593.5|9526
1636642050000|2021-11-11 14:47:30|4596|4595|4594.5|4593.5|4596|4595.5|4594.5|4593|3431
1636642060000|2021-11-11 14:47:40|4595|4594|4595|4594|4595|4594|4594.5|4594|593
1636642070000|2021-11-11 14:47:50|4594.5|4594.5|4596.5|4596|4596.5|4596|4594.5|4594|3809
1636642080000|2021-11-11 14:48:00|4597|4596.5|4599|4598|4599.5|4599|4597|4596.5|3141
1636642090000|2021-11-11 14:48:10|4599.5|4598.5|4600|4599|4600|4599|4598|4597|6010
1636642100000|2021-11-11 14:48:20|4599.5|4599.5|4600|4599.5|4600.5|4600|4599|4597.5|24740
1636642110000|2021-11-11 14:48:30|4599.5|4599|4599|4598.5|4600|4599.5|4597.5|4597|7024
1636642120000|2021-11-11 14:48:40|4598.5|4598|4597|4595|4598.5|4598|4596.5|4595|988
1636642130000|2021-11-11 14:48:50|4597.5|4595.5|4596.5|4595.5|4598|4597.5|4595.5|4594|8544
1636642140000|2021-11-11 14:49:00|4597|4596|4600|4599|4600.5|4599.5|4597|4595.5|12441
1636642150000|2021-11-11 14:49:10|4599.5|4599.5|4598|4597.5|4600.5|4600|4598|4597.5|17574
1636642160000|2021-11-11 14:49:20|4598.5|4597|4596.5|4595.5|4598.5|4598|4596.5|4595.5|1576
1636642170000|2021-11-11 14:49:30|4597|4596|4598|4597|4598.5|4597|4596.5|4595|6495
1636642180000|2021-11-11 14:49:40|4597.5|4596.5|4595.5|4594.5|4597.5|4596.5|4594.5|4594|2777
1636642190000|2021-11-11 14:49:50|4596|4595|4595.5|4595|4596.5|4596|4594|4593|13627
1636642200000|2021-11-11 14:50:00|4596|4595.5|4596.5|4596|4597|4596.5|4596|4594.5|2794
1636642210000|2021-11-11 14:50:10|4596|4595.5|4596.5|4595.5|4596.5|4596|4595.5|4594.5|2854
1636642220000|2021-11-11 14:50:20|4597|4596|4597.5|4597|4597.5|4597|4596.5|4596|5021
1636642230000|2021-11-11 14:50:30|4597|4596.5|4596|4595|4597|4597|4595|4594|7842
1636642240000|2021-11-11 14:50:40|4596.5|4595.5|4596.5|4595.5|4596.5|4595.5|4596.5|4595|517
1636642250000|2021-11-11 14:50:50|4597|4596|4598.5|4598|4598.5|4598|4597|4596|1406
1636642260000|2021-11-11 14:51:00|4598|4597.5|4599.5|4598.5|4600|4599|4597.5|4597|4351
1636642270000|2021-11-11 14:51:10|4599|4599|4599.5|4598.5|4600|4599.5|4599|4598|2982
1636642280000|2021-11-11 14:51:20|4599||4599.5||4599.5||4599||105
1636642290000|2021-11-11 14:51:30|4599|4599|4596|4594.5|4599.5|4599|4595.5|4594|5061
1636642300000|2021-11-11 14:51:40|4596.5|4595|4597.5|4596.5|4598|4597|4596.5|4594.5|2979
1636642310000|2021-11-11 14:51:50|4597|4597|4595.5|4594.5|4597|4597|4595.5|4594.5|28758
1636642320000|2021-11-11 14:52:00|4596|4595|4598.5|4597.5|4598.5|4597.5|4596|4595|2342
1636642330000|2021-11-11 14:52:10|4598|4598|4597|4596|4598.5|4598|4596.5|4596|1369
1636642340000|2021-11-11 14:52:20|4596.5|4596.5|4595.5|4594.5|4597|4596.5|4594.5|4593|1522
1636642350000|2021-11-11 14:52:30|4596|4595|4597.5|4596.5|4597.5|4596.5|4596|4594.5|2714
1636642360000|2021-11-11 14:52:40|4598|4597|4599.5|4598.5|4599.5|4598.5|4598|4597|879
1636642370000|2021-11-11 14:52:50|4600|4599|4602.5|4601.5|4603|4602.5|4600|4598.5|14224
1636642380000|2021-11-11 14:53:00|4603|4602|4605.5|4604.5|4606|4605|4603|4601|5120
1636642390000|2021-11-11 14:53:10|4605|4604|4605.5|4604.5|4605.5|4604.5|4604.5|4603.5|1537
1636642400000|2021-11-11 14:53:20|4606|4605.5|4608.5|4608|4609|4608|4606|4604.5|4505
1636642410000|2021-11-11 14:53:30|4608|4607.5|4610|4609|4610|4609.5|4608|4607.5|1422
1636642420000|2021-11-11 14:53:40|4610.5|4609.5|4611|4610.5|4612|4611.5|4610.5|4609|4937
1636642430000|2021-11-11 14:53:50|4611.5|4611|4611|4609.5|4612.5|4611.5|4610.5|4609.5|2151
1636642440000|2021-11-11 14:54:00|4611.5|4610|4610.5|4609.5|4611.5|4610.5|4610|4609|1418
1636642450000|2021-11-11 14:54:10|4610|4609|4610|4608.5|4610.5|4609.5|4609|4608.5|1034
1636642460000|2021-11-11 14:54:20|4609.5|4609|4608.5|4607.5|4610.5|4609.5|4607|4605.5|40307
1636642470000|2021-11-11 14:54:30|4608|4607|4607|4606|4608.5|4607.5|4607|4606|1298
1636642480000|2021-11-11 14:54:40|4606.5|4605.5|4608.5|4607.5|4608.5|4608|4605.5|4605|1511
1636642490000|2021-11-11 14:54:50|4608|4607|4609|4607.5|4609|4607.5|4607.5|4607|3655
1636642500000|2021-11-11 14:55:00|4609.5|4608|4611|4610|4614.5|4613|4609.5|4608|9483
1636642510000|2021-11-11 14:55:10|4610.5|4609.5|4609|4608|4611|4609.5|4608|4607.5|5241
1636642520000|2021-11-11 14:55:20|4609.5|4608.5|4606.5|4605.5|4610|4609|4605|4603.5|6943
1636642530000|2021-11-11 14:55:30|4607|4605|4608|4607.5|4608|4607.5|4606.5|4605|1537
1636642540000|2021-11-11 14:55:40|4607.5|4607|4607.5|4607|4607.5|4607.5|4607.5|4606.5|1613
1636642550000|2021-11-11 14:55:50|4607|4606.5|4607|4606|4607|4606.5|4606|4605|1723
1636642560000|2021-11-11 14:56:00|4606.5|4605.5|4607|4606|4607|4606|4605|4604|1505
1636642570000|2021-11-11 14:56:10|4606.5||4607||4607||4606.5||14
1636642580000|2021-11-11 14:56:20|4607.5|4606.5|4607|4606|4608|4607|4607|4606|816
1636642590000|2021-11-11 14:56:30|4606.5|4605.5|4605|4604|4606.5|4605.5|4603.5|4602|5252
1636642600000|2021-11-11 14:56:40|4605.5|4604.5|4605.5|4604.5|4607|4606.5|4605|4603.5|1849
1636642610000|2021-11-11 14:56:50|4606|4605|4605|4604|4606|4605|4605|4604|791
1636642620000|2021-11-11 14:57:00|4604.5|4603.5|4602.5|4601.5|4604.5|4603.5|4602.5|4601|6293
1636642630000|2021-11-11 14:57:10|4602|4602|4603|4602|4604.5|4603.5|4602|4602|2890
1636642640000|2021-11-11 14:57:20|4602.5|4601.5|4601|4600|4603.5|4602|4601|4600|2390
1636642650000|2021-11-11 14:57:30|4601.5|4600.5|4602.5|4601.5|4602.5|4601.5|4601.5|4600|563
1636642660000|2021-11-11 14:57:40|4602|4601|4601|4600|4602.5|4601|4601|4600|352
1636642670000|2021-11-11 14:57:50|4600.5|4599.5|4598.5|4597.5|4601|4599.5|4598.5|4597.5|788
1636642680000|2021-11-11 14:58:00|4598|4597|4595|4593.5|4598|4597|4595|4593.5|445
1636642690000|2021-11-11 14:58:10|4594.5|4593|4596.5|4595.5|4596.5|4595.5|4592|4591.5|9614
1636642700000|2021-11-11 14:58:20|4596|4596|4596.5|4595.5|4597|4596.5|4596|4595|2823
1636642710000|2021-11-11 14:58:30|4597|4596|4600|4599|4600|4599|4597|4595.5|2816
1636642720000|2021-11-11 14:58:40|4599.5|4598|4596.5|4595|4600|4599|4596|4595|5938
1636642730000|2021-11-11 14:58:50|4596|4595.5|4597|4596|4597.5|4596.5|4596|4595|1014
1636642740000|2021-11-11 14:59:00|4596.5|4595.5|4597|4595.5|4597|4595.5|4595|4593.5|4420
1636642750000|2021-11-11 14:59:10|4596.5|4596|4595.5|4595|4597|4596|4595|4593|1249
1636642760000|2021-11-11 14:59:20|4596|4595.5|4595.5|4594.5|4596.5|4595.5|4594|4593|2766
1636642770000|2021-11-11 14:59:30|4595|4594|4594|4593|4595.5|4594|4594|4593|1467
1636642780000|2021-11-11 14:59:40|4593.5|4593.5|4598.5|4597.5|4598.5|4597.5|4593.5|4593.5|1738
1636642790000|2021-11-11 14:59:50|4598|4596.5|4597.5|4596.5|4598.5|4597|4597.5|4596.5|426
1636642800000|2021-11-11 15:00:00|4598.5|4597|4598.5|4598|4598.5|4598|4597.5|4597|555
1636642810000|2021-11-11 15:00:10|4599|4598.5|4596|4595|4599.5|4599|4594.5|4594|7347
1636642820000|2021-11-11 15:00:20|4596.5|4596|4596|4595|4596.5|4596|4596|4595|215
1636642830000|2021-11-11 15:00:30|4596.5|4595.5|4597|4596|4597|4596|4596|4595.5|923
1636642840000|2021-11-11 15:00:40|4597.5|4596.5|4599.5|4598.5|4600|4599|4597.5|4596|2298
1636642850000|2021-11-11 15:00:50|4600|4599|4600.5|4600|4600.5|4600|4598.5|4597.5|3154
1636642860000|2021-11-11 15:01:00|4601.5|4600.5|4602.5|4601.5|4603.5|4601.5|4601|4600.5|732
1636642880000|2021-11-11 15:01:20|4603|4602|4604|4603|4604|4603|4602.5|4601.5|44889
1636642890000|2021-11-11 15:01:30|4604.5|4603.5|4603.5|4602.5|4605|4604.5|4603.5|4602.5|4870
1636642900000|2021-11-11 15:01:40|4604|4603|4604.5|4603.5|4604.5|4603.5|4604|4602.5|609
1636642910000|2021-11-11 15:01:50|4605|4604|4605|4604.5|4605|4604.5|4605|4604|304
1636642920000|2021-11-11 15:02:00|4605.5|4605|4605.5|4604.5|4606|4605|4605|4604|680
1636642930000|2021-11-11 15:02:10|4605|4604|4605.5|4604|4605.5|4604.5|4604.5|4604|737
1636642940000|2021-11-11 15:02:20|4606|4604.5|4609|4608|4609|4608|4606|4604.5|2798
1636642950000|2021-11-11 15:02:30|4608.5|4607|4608.5|4607.5|4608.5|4607.5|4608|4607|1051
1636642960000|2021-11-11 15:02:40|4609|4608|4610|4609|4610|4609.5|4608|4607|2995
1636642970000|2021-11-11 15:02:50|4609.5|4609.5|4608|4607|4610|4609.5|4607.5|4606|3466
1636642980000|2021-11-11 15:03:00|4608.5|4607.5|4609.5|4609|4609.5|4609|4608.5|4607|1231
1636642990000|2021-11-11 15:03:10|4609|4608.5|4608.5|4607.5|4610|4609|4608.5|4607|1978
1636643000000|2021-11-11 15:03:20|4608|4607|4607|4606|4608|4607|4607|4605.5|1066
1636643010000|2021-11-11 15:03:30|||||||||142
1636643020000|2021-11-11 15:03:40|||||||||222
1636643030000|2021-11-11 15:03:50|4607.5|4606.5|4610|4609|4610|4609|4607|4606|2441
1636643040000|2021-11-11 15:04:00|4609.5|4608.5|4608|4606.5|4609.5|4608.5|4607.5|4606|4715
1636643050000|2021-11-11 15:04:10|4607.5|4607|4609|4608|4609|4608|4607.5|4606|1187
1636643060000|2021-11-11 15:04:20|4608.5|4607.5|4607.5|4606.5|4609|4608|4607|4606|1809
1636643070000|2021-11-11 15:04:30|4608|4607|4609|4608.5|4609|4608.5|4608|4607|531
1636643080000|2021-11-11 15:04:40|4609.5|4609|4607|4605.5|4611|4610|4606.5|4605.5|22305
1636643090000|2021-11-11 15:04:50|4606.5|4606.5|4604|4603|4606.5|4606.5|4603.5|4602.5|6809
1636643100000|2021-11-11 15:05:00|4604.5|4603.5|4604.5|4603.5|4605|4604|4602|4601.5|4910
1636643110000|2021-11-11 15:05:10|4605|4604|4606|4605|4607.5|4607|4604.5|4603.5|8395
1636643120000|2021-11-11 15:05:20|4606.5|4605.5|4607|4606|4607.5|4607|4606.5|4605|5633
1636643130000|2021-11-11 15:05:30|4606.5|4606.5|4606|4605|4606.5|4606.5|4606|4604|3712
1636643140000|2021-11-11 15:05:40|4605.5|4604.5|4608.5|4607.5|4608.5|4607.5|4605.5|4604.5|4376
1636643150000|2021-11-11 15:05:50|4609|4608|4609|4608|4609.5|4608.5|4609|4607.5|1574
1636643170000|2021-11-11 15:06:10|4608.5|4608.5|4609|4608|4609.5|4609|4608.5|4607.5|4509
1636643180000|2021-11-11 15:06:20|4609.5|4607.5|4609|4608|4610.5|4609.5|4608.5|4607.5|4826
1636643190000|2021-11-11 15:06:30|4608.5|4608.5|4608.5|4607.5|4609|4608.5|4607.5|4606.5|3489
1636643200000|2021-11-11 15:06:40|4609.5|4608|4610|4609.5|4610.5|4610|4609|4607.5|6932
1636643210000|2021-11-11 15:06:50|4609.5|4609|4609|4608|4609.5|4609|4608.5|4608|1850
1636643220000|2021-11-11 15:07:00|4609.5|4608.5|4609.5|4609|4610|4609|4609.5|4608|2260
1636643230000|2021-11-11 15:07:10|4610|4609.5|4610|4609|4610|4609.5|4609.5|4609|2149
1636643240000|2021-11-11 15:07:20|4609.5|4608.5|4609|4608.5|4610|4609|4609|4608|1900
1636643250000|2021-11-11 15:07:30|4608.5|4608|4608.5|4607.5|4609|4608|4608|4607|625
1636643260000|2021-11-11 15:07:40||4608||4607.5||4608||4607.5|80
1636643270000|2021-11-11 15:07:50|4608||4608.5||4608.5||4608||1114
1636643280000|2021-11-11 15:08:00|4608|4608|4608|4607.5|4608.5|4608|4608|4607.5|1472
1636643290000|2021-11-11 15:08:10|4608.5|4608|4608.5|4607.5|4608.5|4608|4608|4607.5|337
1636643300000|2021-11-11 15:08:20|4608|4607|4610|4609|4610|4609|4608|4607|5621
1636643310000|2021-11-11 15:08:30|4609.5|4608.5|4610|4609.5|4610|4609.5|4609|4607.5|5447
1636643320000|2021-11-11 15:08:40|4609.5|4609|4608.5|4607.5|4610|4609.5|4608.5|4607.5|2510
1636643330000|2021-11-11 15:08:50|4608|4608|4609|4608.5|4609|4608.5|4608|4608|324
1636643340000|2021-11-11 15:09:00|4608.5|4607.5|4609.5|4608.5|4609.5|4608.5|4608.5|4607.5|978
1636643350000|2021-11-11 15:09:10|4610|4609|4612|4611|4612|4611|4609.5|4609|12628
1636643360000|2021-11-11 15:09:20|4613|4611.5|4610.5|4609.5|4613|4612|4610|4609.5|5675
1636643370000|2021-11-11 15:09:30|4610|4609|4611|4610|4611|4610|4609|4608.5|3001
1636643380000|2021-11-11 15:09:40|4610.5|4609|4611.5|4611|4611.5|4611|4610|4608.5|770
1636643390000|2021-11-11 15:09:50|4612|4610.5|4614.5|4613|4615|4614|4611|4610.5|9939
1636643400000|2021-11-11 15:10:00|4615|4613.5|4615.5|4614.5|4616|4615|4614.5|4613.5|3016
1636643410000|2021-11-11 15:10:10|4615|4613.5|4615|4614|4615.5|4614|4614|4613|5643
1636643420000|2021-11-11 15:10:20|4614.5|4614.5|4614.5|4613.5|4614.5|4614.5|4614.5|4613.5|940
1636643430000|2021-11-11 15:10:30|4615|4614|4616.5|4615.5|4618|4617.5|4615|4614|6013
1636643440000|2021-11-11 15:10:40|4616|4615|4616|4614.5|4616|4615|4610|4609|42307
1636643450000|2021-11-11 15:10:50|4615|4615.5|4614|4612.5|4615|4615.5|4613.5|4611.5|5409
1636643460000|2021-11-11 15:11:00|4613.5|4613|4614|4613.5|4615|4614|4613.5|4613|851
1636643470000|2021-11-11 15:11:10|4614.5|4614|4613.5|4612.5|4614.5|4614|4613|4612.5|4096
1636643480000|2021-11-11 15:11:20|4613|4611.5|4613|4612.5|4614|4613|4612.5|4611|1603
1636643490000|2021-11-11 15:11:30|4614|4613|4614.5|4613.5|4614.5|4614|4614|4613|306
1636643500000|2021-11-11 15:11:40|4615|4614|4615|4614|4616.5|4616|4615|4614|5585
1636643510000|2021-11-11 15:11:50|4614.5|4613|4614|4613|4614.5|4613.5|4613.5|4612.5|2910
1636643520000|2021-11-11 15:12:00|4613.5|4613.5|4614.5|4613.5|4614.5|4614|4613|4611.5|9217
1636643530000|2021-11-11 15:12:10|4614|4614|4614.5|4613.5|4614.5|4614|4614|4613.5|2546
1636643540000|2021-11-11 15:12:20|4614|4614|4614|4613.5|4614.5|4614|4614|4613|3289
1636643550000|2021-11-11 15:12:30|4613.5|4613|4614|4613|4614.5|4614|4613.5|4613|5685
1636643560000|2021-11-11 15:12:40|4614.5|4613.5|4614.5|4613.5|4614.5|4614|4614|4613.5|1671
1636643570000|2021-11-11 15:12:50|4615|4614|4615.5|4614.5|4615.5|4614.5|4615|4613.5|2201
1636643580000|2021-11-11 15:13:00|4616|4615|4616.5|4615.5|4616.5|4615.5|4616|4614.5|1117
1636643590000|2021-11-11 15:13:10|4616|4615|4614.5|4613.5|4616|4615|4614.5|4613.5|4369
1636643600000|2021-11-11 15:13:20|4614|4613|4613|4612.5|4614|4613.5|4613|4612.5|1274
1636643610000|2021-11-11 15:13:30|4613.5|4613|4614.5|4613.5|4614.5|4613.5|4613|4612.5|1027
1636643620000|2021-11-11 15:13:40|4615|4614|4615|4614|4615|4614|4615|4614|813
1636643630000|2021-11-11 15:13:50|4615.5|4614.5|4616|4615|4616|4615|4615.5|4614|2808
1636643640000|2021-11-11 15:14:00|4615.5|4614.5|4617.5|4616.5|4618|4617.5|4615|4614.5|6154
1636643650000|2021-11-11 15:14:10|4618|4617|4616.5|4615.5|4618|4617.5|4616.5|4615.5|5350
1636643660000|2021-11-11 15:14:20|4617|4616|4618.5|4618|4619|4618.5|4617|4615.5|3689
1636643670000|2021-11-11 15:14:30|4619|4618.5|4618.5|4617.5|4619|4618.5|4618.5|4617.5|1373
1636643680000|2021-11-11 15:14:40|4619|4618|4618.5|4617.5|4619|4618.5|4618|4617.5|6536
1636643690000|2021-11-11 15:14:50|4618|4617|4618|4617.5|4618.5|4617.5|4617.5|4616.5|2186
1636643700000|2021-11-11 15:15:00|4618.5|4618|4617.5|4616.5|4619|4618.5|4617|4616|1836
1636643710000|2021-11-11 15:15:10|4617|4616|4617.5|4616.5|4617.5|4617|4617|4616|2705
1636643720000|2021-11-11 15:15:20|4617|4616|4616|4615.5|4617.5|4616|4616|4615.5|3106
1636643730000|2021-11-11 15:15:30|4616.5|4615|4614.5|4613|4616.5|4616|4614|4612.5|5149
1636643740000|2021-11-11 15:15:40|4614|4613.5|4615.5|4614.5|4615.5|4614.5|4613.5|4613|5170
1636643750000|2021-11-11 15:15:50|4615|4615|4613.5|4612.5|4615.5|4615|4613.5|4612|5904
1636643760000|2021-11-11 15:16:00|4613|4613|4614|4613|4614|4613.5|4613|4612.5|2354
1636643770000|2021-11-11 15:16:10|4613.5|4613.5|4615|4614|4615|4614|4613.5|4613|6429
1636643780000|2021-11-11 15:16:20|4614.5|4613.5|4613.5|4612.5|4614.5|4614|4613.5|4612|3813
1636643790000|2021-11-11 15:16:30|||||||||531
1636643800000|2021-11-11 15:16:40|4614|4613|4612.5|4611.5|4614|4613|4612.5|4611.5|1980
1636643810000|2021-11-11 15:16:50|4613|4612|4612.5|4612|4613|4612.5|4612|4611.5|1824
1636643820000|2021-11-11 15:17:00|4612|4611.5|4612|4611|4612.5|4612|4611.5|4611|1077
1636643830000|2021-11-11 15:17:10|4611.5|4611.5|4612.5|4611.5|4612.5|4612|4611.5|4611|1397
1636643840000|2021-11-11 15:17:20|||||||||130
1636643850000|2021-11-11 15:17:30|4612|4611|4611|4610|4612.5|4611|4611|4610|3740
1636643860000|2021-11-11 15:17:40|4611.5|4610.5|4611.5|4611|4612|4611|4611|4610.5|1261
1636643870000|2021-11-11 15:17:50|4612||4611.5||4612||4611.5||0
1636643880000|2021-11-11 15:18:00|4612|4610.5|4612|4611|4612|4611|4611|4610.5|1010
1636643890000|2021-11-11 15:18:10|4611.5|4610.5|4611|4610|4611.5|4610.5|4610|4609.5|7126
1636643900000|2021-11-11 15:18:20|4610.5|4609.5|4609.5|4608.5|4611|4609.5|4609.5|4608.5|1264
1636643910000|2021-11-11 15:18:30|4610|4609|4610|4609|4610|4609.5|4610|4608.5|582
1636643920000|2021-11-11 15:18:40|4610.5|4609.5|4609.5|4609|4610.5|4610|4609.5|4608.5|1665
1636643930000|2021-11-11 15:18:50|4609|4608.5|4609.5|4608.5|4609.5|4608.5|4609|4608.5|353
1636643940000|2021-11-11 15:19:00|4610|4609|4610|4609|4610|4609.5|4609.5|4608.5|1399
1636643950000|2021-11-11 15:19:10|4609.5|4608.5|4609.5|4608.5|4610|4609|4609|4608.5|1286
1636643960000|2021-11-11 15:19:20||4609||4608.5||4609||4608.5|579
1636643970000|2021-11-11 15:19:30|4610|4609|4611|4610|4611|4610|4610|4609|1702
1636643980000|2021-11-11 15:19:40|4610.5|4609.5|4609|4608.5|4610.5|4609.5|4609|4608.5|1943
1636643990000|2021-11-11 15:19:50|4608.5|4608|4608|4607|4609|4608.5|4607.5|4606.5|2629
1636644000000|2021-11-11 15:20:00|4607.5|4606.5|4608|4607|4608|4607|4607|4606.5|665
1636644010000|2021-11-11 15:20:10|4608.5|4607.5|4609.5|4609|4609.5|4609|4608.5|4607.5|1740
1636644020000|2021-11-11 15:20:20|4610|4609.5|4610|4609|4611.5|4611|4609.5|4609|7769
1636644030000|2021-11-11 15:20:30|4610.5|4609.5|4609.5|4608.5|4610.5|4610|4609.5|4607.5|2906
1636644040000|2021-11-11 15:20:40|4609|4608|4608|4606.5|4609.5|4608.5|4607.5|4606.5|954
1636644050000|2021-11-11 15:20:50|4608.5|4607|4608.5|4607.5|4608.5|4607.5|4608.5|4606.5|0
1636644060000|2021-11-11 15:21:00|||||||||27
1636644070000|2021-11-11 15:21:10|4608|4606.5|4607.5|4607|4608|4607.5|4607.5|4606.5|319
1636644080000|2021-11-11 15:21:20|4607|4606.5|4608|4607.5|4608|4607.5|4607|4606|2027
1636644090000|2021-11-11 15:21:30|4607.5|4607|4606.5|4605.5|4608|4607.5|4606.5|4605|1698
1636644100000|2021-11-11 15:21:40|4606|4606|4605|4604|4606.5|4606|4604.5|4603.5|764
1636644110000|2021-11-11 15:21:50|4605.5|4604.5|4605|4604|4605.5|4604.5|4605|4604|344
1636644120000|2021-11-11 15:22:00|4604.5||4605||4605||4604.5||125
1636644130000|2021-11-11 15:22:10|4604.5|4603.5|4604|4603.5|4604.5|4604|4604|4603.5|699
1636644140000|2021-11-11 15:22:20|||||||||10
1636644150000|2021-11-11 15:22:30|4604.5|4604|4605|4604.5|4605.5|4604.5|4603.5|4603|2607
1636644160000|2021-11-11 15:22:40|4605.5|4604|4607|4606|4607|4606|4605|4604|7565
1636644170000|2021-11-11 15:22:50|4606.5|4605.5|4606|4605.5|4607|4606|4605.5|4605|6164
1636644180000|2021-11-11 15:23:00|4606.5|4605|4605.5|4604.5|4606.5|4605|4605|4604|1106
1636644190000|2021-11-11 15:23:10|4605|4604|4605|4604.5|4605.5|4604.5|4605|4604|4228
1636644200000|2021-11-11 15:23:20|4604.5|4604|4603.5|4602.5|4605|4604|4603|4602.5|3486
1636644210000|2021-11-11 15:23:30|4603|4602|4604|4603|4604|4603.5|4602.5|4601.5|1286
1636644220000|2021-11-11 15:23:40|4604.5|4603.5|4606.5|4605.5|4606.5|4605.5|4604.5|4603|3315
1636644230000|2021-11-11 15:23:50|4607|4606|4606.5|4606|4607|4606|4606.5|4605.5|851
1636644240000|2021-11-11 15:24:00|4607|4606.5|4608|4607|4608.5|4608|4607|4606.5|5184
1636644250000|2021-11-11 15:24:10|4608.5|4607.5|4610|4609|4610|4609.5|4608|4607.5|2810
1636644260000|2021-11-11 15:24:20|4609.5|4609.5|4610|4609.5|4610|4609.5|4609.5|4609|2065
1636644270000|2021-11-11 15:24:30|||||||||1006
1636644280000|2021-11-11 15:24:40|4610.5|4610|4613|4612|4613|4612|4610.5|4610|3351
1636644300000|2021-11-11 15:25:00|4613.5|4612.5|4614|4612.5|4614|4612.5|4613.5|4612.5|357
1636644310000|2021-11-11 15:25:10|4613.5|4612|4612|4611|4613.5|4612|4611.5|4610.5|4033
1636644320000|2021-11-11 15:25:20|4611.5|4610.5|4610.5|4609.5|4611.5|4610.5|4610|4609.5|1193
1636644330000|2021-11-11 15:25:30|4611|4610|4613.5|4612.5|4613.5|4612.5|4610.5|4609.5|3176
1636644340000|2021-11-11 15:25:40||4613||4612.5||4613||4612.5|1501
1636644350000|2021-11-11 15:25:50|4614|4613.5|4613.5|4612.5|4614|4613.5|4613|4612.5|329
1636644360000|2021-11-11 15:26:00|4613||4613.5||4613.5||4613||1039
1636644370000|2021-11-11 15:26:10|4613|4612|4613.5|4612|4613.5|4612.5|4612|4611.5|2564
1636644380000|2021-11-11 15:26:20|4613|4611.5|4612|4610.5|4613.5|4611.5|4610|4608.5|9462
1636644390000|2021-11-11 15:26:30|4612.5|4611|4613|4612.5|4613|4612.5|4612.5|4611|1818
1636644400000|2021-11-11 15:26:40|4613.5|4612|4613.5|4613|4613.5|4613|4613|4612|4075
1636644410000|2021-11-11 15:26:50|4613|4612.5|4613.5|4612.5|4613.5|4612.5|4613|4612.5|1578
1636644420000|2021-11-11 15:27:00|4613|4613|4614|4612.5|4614|4613|4612.5|4612|2532
1636644440000|2021-11-11 15:27:20|4614.5|4613|4613.5|4612.5|4615|4614|4613|4612|8084
1636644450000|2021-11-11 15:27:30|4614|4613|4613|4612|4614|4613|4613|4612|919
1636644460000|2021-11-11 15:27:40|4613.5|4612.5|4614|4612.5|4614|4612.5|4613.5|4612|332
1636644470000|2021-11-11 15:27:50|4613.5|4612|4613|4612|4613.5|4613|4612|4611.5|4183
1636644480000|2021-11-11 15:28:00|4613.5|4612.5|4613.5|4612|4613.5|4613|4613|4612|640
1636644490000|2021-11-11 15:28:10|4613||4613||4613||4612.5||1706
1636644500000|2021-11-11 15:28:20|4612.5||4613||4613||4612.5||322
1636644510000|2021-11-11 15:28:30|4612.5|4611.5|4612|4611|4612.5|4612|4611|4610|3717
1636644520000|2021-11-11 15:28:40|4611.5||4612||4612||4611.5||736
1636644530000|2021-11-11 15:28:50|4611.5|4610.5|4609|4607.5|4611.5|4610.5|4608.5|4607.5|4532
1636644540000|2021-11-11 15:29:00|4608.5|4608|4608.5|4607.5|4609|4608|4608.5|4607.5|133
1636644550000|2021-11-11 15:29:10|4608|4607|4608|4607|4608.5|4607|4607|4606|1378
1636644560000|2021-11-11 15:29:20|4607.5|4606.5|4606|4605|4607.5|4606.5|4605.5|4605|2284
1636644570000|2021-11-11 15:29:30|4605.5|4604|4606|4604.5|4606.5|4605.5|4605|4604|2801
1636644580000|2021-11-11 15:29:40|4605.5|4605|4605|4604|4605.5|4605|4605|4604|121
1636644590000|2021-11-11 15:29:50||4604.5||4604||4604.5||4604|12
1636644600000|2021-11-11 15:30:00|4605.5|4604.5|4607.5|4606.5|4607.5|4607|4605|4604|3542
1636644610000|2021-11-11 15:30:10|4607|4607|4607.5|4606.5|4608|4607.5|4607|4606.5|1412
1636644620000|2021-11-11 15:30:20|4607|4606|4609|4608|4609|4608|4606.5|4605.5|7429
1636644630000|2021-11-11 15:30:30|4609.5|4608.5|4608.5|4607.5|4609.5|4609|4608.5|4607.5|3211
1636644640000|2021-11-11 15:30:40|4608|4608|4607|4606|4608|4608|4607|4606|2064
1636644650000|2021-11-11 15:30:50|4608|4606.5|4606|4604.5|4608|4607|4606|4604.5|2724
1636644660000|2021-11-11 15:31:00|4605.5|4604|4605|4603.5|4605.5|4604|4604.5|4603.5|742
1636644670000|2021-11-11 15:31:10|4604.5|4604|4604.5|4603|4604.5|4604|4603.5|4602.5|2333
1636644680000|2021-11-11 15:31:20|4604|4603.5|4605|4604.5|4605|4604.5|4604|4603.5|490
1636644690000|2021-11-11 15:31:30|4604.5|4604|4604|4602.5|4604.5|4604|4603.5|4602.5|2517
1636644700000|2021-11-11 15:31:40|4603.5|4601.5|4603|4601.5|4603.5|4602.5|4602|4601.5|2439
1636644710000|2021-11-11 15:31:50|4602.5|4601|4600|4599.5|4602.5|4601|4599|4598|4806
1636644720000|2021-11-11 15:32:00|4599.5|4599|4599|4598.5|4599.5|4599|4599|4598|1427
1636644730000|2021-11-11 15:32:10|4598.5|4598|4599.5|4598.5|4599.5|4598.5|4597.5|4596.5|2534
1636644740000|2021-11-11 15:32:20|4599|4598|4597.5|4596|4599|4598.5|4596|4595|3478
1636644750000|2021-11-11 15:32:30|4597|4595.5|4597.5|4596|4597.5|4596|4597|4595.5|878
1636644760000|2021-11-11 15:32:40|4597|4596.5|4599|4598|4599.5|4598.5|4597|4596.5|2657
1636644770000|2021-11-11 15:32:50|||||||||1088
1636644780000|2021-11-11 15:33:00||4598.5||4598||4598.5||4598|121
1636644790000|2021-11-11 15:33:10|4599.5|4598.5|4598.5|4597.5|4600|4598.5|4598|4597.5|5603
1636644800000|2021-11-11 15:33:20|4599|4598|4599|4598|4599|4598|4598.5|4597.5|633
1636644810000|2021-11-11 15:33:30|||||||||80
1636644820000|2021-11-11 15:33:40|4598.5|4597.5|4599|4598|4599|4598|4598.5|4597.5|1268
1636644830000|2021-11-11 15:33:50|4598.5|4597.5|4599.5|4599|4599.5|4599|4598.5|4597.5|2115
1636644840000|2021-11-11 15:34:00|4600|4599.5|4606|4604.5|4606|4605|4600|4599.5|27216
1636644850000|2021-11-11 15:34:10|4605.5|4604|4603.5|4602|4605.5|4604.5|4603.5|4602|3720
1636644860000|2021-11-11 15:34:20|4603|4601.5|4604.5|4603|4604.5|4603.5|4602|4600.5|3542
1636644870000|2021-11-11 15:34:30|4604|4602.5|4604.5|4604|4605|4604|4603.5|4602.5|978
1636644880000|2021-11-11 15:34:40|4604|4603.5|4605|4603.5|4605.5|4604|4604|4603|1139
1636644890000|2021-11-11 15:34:50|4604.5|4604|4604.5|4603.5|4604.5|4604|4604.5|4603.5|179
1636644900000|2021-11-11 15:35:00|4604|4603|4604|4603|4604.5|4603.5|4604|4603|1234
1636644910000|2021-11-11 15:35:10|4604.5|4603.5|4604.5|4603.5|4604.5|4603.5|4604|4603|722
1636644920000|2021-11-11 15:35:20|4605.5|4604|4604.5|4603.5|4605.5|4604.5|4604.5|4603.5|1763
1636644930000|2021-11-11 15:35:30|4604|4603|4604|4603|4604|4603.5|4603|4602|3384
1636644940000|2021-11-11 15:35:40|4603.5|4603.5|4603.5|4602.5|4603.5|4603.5|4603.5|4602.5|677
1636644950000|2021-11-11 15:35:50|4603|4603|4604.5|4604|4604.5|4604|4603|4603|1677
1636644960000|2021-11-11 15:36:00|4605|4603.5|4605.5|4604.5|4605.5|4605|4605|4603.5|2919
1636644970000|2021-11-11 15:36:10|4606|4605|4604.5|4603.5|4606.5|4606|4604.5|4603.5|4938
1636644980000|2021-11-11 15:36:20|4604|4603|4603|4602|4604|4603|4602.5|4602|2634
1636644990000|2021-11-11 15:36:30|4603.5|4602.5|4602.5|4601.5|4604|4603.5|4602|4601.5|3343
1636645000000|2021-11-11 15:36:40|||||||||32
1636645010000|2021-11-11 15:36:50|4602|4601|4601.5|4600.5|4602|4601|4601.5|4600|1523
1636645020000|2021-11-11 15:37:00|4601|4600|4601|4600|4601|4600.5|4600.5|4599|2115
1636645030000|2021-11-11 15:37:10|4600.5||4600.5||4601||4600.5||518
1636645040000|2021-11-11 15:37:20|4601|4600.5|4602|4601|4602|4601.5|4601|4600|3357
1636645050000|2021-11-11 15:37:30|4601.5|4600.5|4601.5|4600|4601.5|4600.5|4601|4600|1910
1636645060000|2021-11-11 15:37:40|4601|4600.5|4601.5|4600.5|4601.5|4600.5|4601|4600.5|15
1636645070000|2021-11-11 15:37:50|4602|4601|4602|4601|4602|4601.5|4602|4600.5|1350
1636645080000|2021-11-11 15:38:00|4601.5|4600.5|4602.5|4602|4603|4602|4601|4600|2983
1636645090000|2021-11-11 15:38:10|4603|4602.5|4603.5|4603|4603.5|4603|4603|4602|154
1636645100000|2021-11-11 15:38:20|4604|4603.5|4605|4604|4605.5|4604.5|4603.5|4603|1849
1636645110000|2021-11-11 15:38:30|4605.5|4604.5|4605.5|4604.5|4605.5|4604.5|4605|4604|1461
1636645120000|2021-11-11 15:38:40|4605|4604|4605|4604|4605|4604.5|4605|4604|403
1636645130000|2021-11-11 15:38:50||4604.5||4604||4604.5||4604|175
1636645140000|2021-11-11 15:39:00|||||||||137
1636645150000|2021-11-11 15:39:10|4604.5|4604.5|4605|4604.5|4605|4604.5|4604.5|4604|688
1636645160000|2021-11-11 15:39:20|||||||||353
1636645170000|2021-11-11 15:39:30|4605.5|4605|4605|4604|4605.5|4605|4604.5|4604|4400
1636645180000|2021-11-11 15:39:40|4604.5|4603.5|4605|4604|4605.5|4604.5|4604|4603.5|2083
1636645190000|2021-11-11 15:39:50|4604.5|4603.5|4604.5|4603.5|4604.5|4603.5|4604|4603.5|1269
1636645200000|2021-11-11 15:40:00|4605|4604|4605|4604|4605|4604.5|4605|4603.5|3404
1636645210000|2021-11-11 15:40:10|4605.5|4604.5|4603.5|4603|4605.5|4605|4603.5|4603|6149
1636645220000|2021-11-11 15:40:20|4603|4602.5|4603|4602.5|4603|4602.5|4602.5|4602|1677
1636645230000|2021-11-11 15:40:30|4603.5|4603|4603.5|4603|4603.5|4603|4603.5|4602.5|1107
1636645240000|2021-11-11 15:40:40|4602.5|4602.5|4601.5|4600.5|4603|4602.5|4601|4600.5|4128
1636645250000|2021-11-11 15:40:50|4601|4600|4601.5|4600.5|4601.5|4601|4600.5|4599.5|1882
1636645260000|2021-11-11 15:41:00|4602|4601|4602|4601.5|4602|4601.5|4601.5|4601|1219
1636645270000|2021-11-11 15:41:10|4601.5|4601|4601.5|4600.5|4602|4601.5|4601|4600|1236
1636645280000|2021-11-11 15:41:20|4601|4600|4601|4600|4601|4600|4601|4600|303
1636645290000|2021-11-11 15:41:30|4600.5|4599.5|4600|4599.5|4601|4599.5|4600|4599.5|537
1636645300000|2021-11-11 15:41:40|4599.5|4599|4600|4599|4600|4599|4599.5|4599|44
1636645310000|2021-11-11 15:41:50|4599.5|4598|4598.5|4598|4600|4598|4598|4597.5|443
1636645320000|2021-11-11 15:42:00|4598|4597.5|4599|4598|4599|4598|4598|4597.5|1260
1636645330000|2021-11-11 15:42:10|4598.5|4597.5|4598.5|4597.5|4599|4597.5|4598.5|4597.5|36
1636645340000|2021-11-11 15:42:20|4598|4598|4599|4598|4599|4598.5|4598|4598|1322
1636645350000|2021-11-11 15:42:30|4599.5|4598.5|4599.5|4598|4599.5|4599|4599|4598|706
1636645360000|2021-11-11 15:42:40|4599||4599||4599||4599||11
1636645370000|2021-11-11 15:42:50|4599.5|4598.5|4599|4598|4599.5|4599|4598.5|4598|1217
1636645380000|2021-11-11 15:43:00|||||||||71
1636645390000|2021-11-11 15:43:10|4599.5|4598.5|4599.5|4598|4600|4599|4599|4598|2092
1636645400000|2021-11-11 15:43:20|4599|4597.5|4598.5|4597.5|4599|4598|4598.5|4597.5|1401
1636645410000|2021-11-11 15:43:30|4598|4598|4598|4597|4598|4598|4598|4597|860
1636645420000|2021-11-11 15:43:40|||||||||99
1636645430000|2021-11-11 15:43:50|4598.5|4597.5|4599|4598|4599|4598.5|4598.5|4597|1321
1636645440000|2021-11-11 15:44:00|4598.5|4597.5|4598.5|4597.5|4599|4598|4598|4597.5|1806
1636645450000|2021-11-11 15:44:10|4598|4597|4598|4597|4598|4597|4598|4597|124
1636645460000|2021-11-11 15:44:20|4597.5|4597.5|4598|4597.5|4598|4597.5|4597.5|4597|709
1636645470000|2021-11-11 15:44:30|4598.5|4598|4600|4599|4600|4599|4598.5|4598|2049
1636645480000|2021-11-11 15:44:40|4600.5|4599.5|4600.5|4599.5|4600.5|4600|4600|4599|1913
1636645490000|2021-11-11 15:44:50||4600||4600||4600||4599.5|449
1636645500000|2021-11-11 15:45:00|4601|4600.5|4601|4600.5|4601|4600.5|4601|4600|231
1636645510000|2021-11-11 15:45:10|4601.5|4601|4603.5|4602.5|4603.5|4603|4601.5|4601|2177
1636645520000|2021-11-11 15:45:20|4604|4603|4604|4603|4604|4603.5|4604|4602.5|670
1636645530000|2021-11-11 15:45:30|4603.5|4603.5|4604|4603|4604|4603.5|4603.5|4603|409
1636645540000|2021-11-11 15:45:40|4603.5|4603.5|4605|4604.5|4605|4604.5|4603.5|4603|1132
1636645550000|2021-11-11 15:45:50|4605.5|4605|4605.5|4605|4606|4605.5|4605.5|4604.5|1268
1636645560000|2021-11-11 15:46:00|4605|4604.5|4605.5|4604.5|4605.5|4604.5|4605|4604.5|573
1636645570000|2021-11-11 15:46:10|4606|4605|4607.5|4607|4607.5|4607|4606|4605|2656
1636645580000|2021-11-11 15:46:20|4607|4606.5|4605.5|4605|4607.5|4606.5|4605.5|4604.5|2350
1636645590000|2021-11-11 15:46:30|4605|4604.5|4605.5|4604.5|4606|4605.5|4604|4602.5|3854
1636645600000|2021-11-11 15:46:40|4605|4605|4604|4602.5|4605|4605|4604|4602.5|2982
1636645610000|2021-11-11 15:46:50|4603.5||4603.5||4603.5||4603.5||0
1636645620000|2021-11-11 15:47:00|4603|4602|4603|4602|4603.5|4602.5|4602.5|4601.5|405
1636645630000|2021-11-11 15:47:10|4602.5||4603||4603||4602.5||225
1636645640000|2021-11-11 15:47:20|4603.5|4602.5|4603.5|4603|4604|4603.5|4603.5|4602.5|1706
1636645650000|2021-11-11 15:47:30|4604|4603.5|4605|4604.5|4605|4604.5|4604|4603|476
1636645660000|2021-11-11 15:47:40|4605.5||4605||4605.5||4605||248
1636645670000|2021-11-11 15:47:50|4605.5||4605||4605.5||4605||345
1636645680000|2021-11-11 15:48:00|4605.5|4605|4605.5|4604.5|4605.5|4605|4605.5|4604.5|675
1636645690000|2021-11-11 15:48:10|4606|4605|4607|4606|4607|4606|4606|4605|764
1636645700000|2021-11-11 15:48:20|4606.5|4606.5|4607.5|4607|4607.5|4607|4606.5|4606.5|640
1636645710000|2021-11-11 15:48:30|4608|4607.5|4608|4607.5|4608|4607.5|4608|4607.5|323
1636645720000|2021-11-11 15:48:40|||||||||689
1636645730000|2021-11-11 15:48:50|||||||||716
1636645740000|2021-11-11 15:49:00|4608.5|4608|4608.5|4608|4609|4608.5|4608.5|4607.5|1238
1636645750000|2021-11-11 15:49:10|4609.5|4608.5|4609.5|4608.5|4609.5|4608.5|4609|4608.5|623
1636645760000|2021-11-11 15:49:20|4610|4609|4610|4609.5|4610|4609.5|4610|4609|25744
1636645770000|2021-11-11 15:49:30|4610.5|4610|4611|4610|4611|4610.5|4610.5|4609.5|3029
1636645780000|2021-11-11 15:49:40|||||||||50370
1636645790000|2021-11-11 15:49:50|4611.5|4610.5|4613|4612|4613|4612.5|4611|4610|4570
1636645800000|2021-11-11 15:50:00|4612.5|4611.5|4612.5|4611|4613|4611.5|4611.5|4610.5|5415
1636645810000|2021-11-11 15:50:10|4612|4610.5|4610.5|4609.5|4612|4611|4610|4609.5|1305
1636645820000|2021-11-11 15:50:20||4610||4609.5||4610||4609.5|894
1636645830000|2021-11-11 15:50:30|4610|4610|4610.5|4609.5|4610.5|4610|4610|4609.5|779
1636645850000|2021-11-11 15:50:50|4611|4610|4612.5|4611|4612.5|4611.5|4610.5|4610|2943
1636645860000|2021-11-11 15:51:00|4612|4611.5|4613.5|4612|4613.5|4612.5|4611.5|4611|2383
1636645870000|2021-11-11 15:51:10|4613||4613||4613||4613||0
1636645880000|2021-11-11 15:51:20||4612.5||4612.5||4612.5||4612.5|582
1636645890000|2021-11-11 15:51:30|4613.5|4613|4613.5|4613|4613.5|4613|4613.5|4612.5|1204
1636645900000|2021-11-11 15:51:40|4614|4613.5|4615.5|4614.5|4615.5|4615|4613.5|4613|7732
1636645910000|2021-11-11 15:51:50|4615|4614|4614|4613|4615|4614|4614|4613|4234
1636645920000|2021-11-11 15:52:00|4613.5|4613.5|4614.5|4613|4614.5|4613.5|4613.5|4613|1868
1636645930000|2021-11-11 15:52:10|4614|4613.5|4614.5|4613.5|4614.5|4614|4614|4613.5|533
1636645940000|2021-11-11 15:52:20|4614|4614|4615.5|4614.5|4615.5|4614.5|4614|4614|2604
1636645950000|2021-11-11 15:52:30|4616|4615|4615.5|4614|4616|4615.5|4615|4614|1761
1636645960000|2021-11-11 15:52:40|4615|4613.5|4613.5|4612.5|4615|4613.5|4613|4612.5|1858
1636645970000|2021-11-11 15:52:50|4613|4612|4613.5|4612.5|4613.5|4612.5|4612.5|4611.5|857
1636645980000|2021-11-11 15:53:00|4613|4612|4615|4614|4615|4614.5|4612.5|4612|3389
1636645990000|2021-11-11 15:53:10|4615.5|4614.5|4615|4614|4616|4615.5|4615|4614|1265
1636646000000|2021-11-11 15:53:20|4614.5|4613.5|4614|4613|4615|4613.5|4613|4612.5|2480
1636646010000|2021-11-11 15:53:30|4613.5|4612.5|4613.5|4612|4614|4612.5|4613|4612|435
1636646020000|2021-11-11 15:53:40|4613|4611.5|4611|4610.5|4613|4611.5|4611|4610.5|901
1636646030000|2021-11-11 15:53:50|4610.5|4610|4611|4610.5|4611|4610.5|4610.5|4610|689
1636646040000|2021-11-11 15:54:00|4610.5|4610|4611|4610|4611|4610|4610.5|4610|355
1636646050000|2021-11-11 15:54:10||4610.5||4610.5||4610.5||4610|517
1636646060000|2021-11-11 15:54:20|4611.5|4611|4613|4612|4613|4612|4611|4610.5|2099
1636646070000|2021-11-11 15:54:30|4613.5|4612.5|4613|4612|4613.5|4612.5|4612.5|4612|1918
1636646080000|2021-11-11 15:54:40||4612.5||4612||4612.5||4612|350
1636646090000|2021-11-11 15:54:50|4613.5|4612.5|4613.5|4612.5|4613.5|4612.5|4613.5|4612.5|302
1636646100000|2021-11-11 15:55:00|4613|4612|4610|4609|4613.5|4612.5|4609.5|4609|23357
1636646110000|2021-11-11 15:55:10|4609.5|4609.5|4609|4608|4610|4609.5|4600|4599.5|33235
1636646120000|2021-11-11 15:55:20|4609.5|4608.5|4606|4604.5|4610.5|4610|4600|4599|53955
1636646130000|2021-11-11 15:55:30|4605.5|4605.5|4604.5|4604|4606.5|4605.5|4604.5|4603|16407
1636646140000|2021-11-11 15:55:40|4605.5|4604.5|4600|4598.5|4605.5|4604.5|4599.5|4598.5|21711
1636646150000|2021-11-11 15:55:50|4599|4599|4599.5|4598.5|4600|4599|4599|4597.5|4432
1636646160000|2021-11-11 15:56:00|4599|4599|4600|4599.5|4600.5|4599.5|4598|4597.5|9501
1636646170000|2021-11-11 15:56:10|4600.5|4599|4600|4599|4600.5|4599.5|4599.5|4598.5|5499
1636646180000|2021-11-11 15:56:20|4599.5|4599.5|4600|4599|4600|4599.5|4599.5|4599|663
1636646190000|2021-11-11 15:56:30||4599.5||4599||4599.5||4599|984
1636646200000|2021-11-11 15:56:40|4599.5|4598.5|4600|4599.5|4600.5|4599.5|4599.5|4598.5|20996
1636646210000|2021-11-11 15:56:50|4599.5|4599|4600|4599.5|4600|4599.5|4599.5|4598.5|5072
1636646220000|2021-11-11 15:57:00|4599.5|4599|4600|4599.5|4600.5|4599.5|4599|4598|11680
1636646230000|2021-11-11 15:57:10|4600.5||4600||4600.5||4600||2967
1636646240000|2021-11-11 15:57:20|4600.5|4599|4600|4599.5|4600.5|4600|4600|4599|18113
1636646250000|2021-11-11 15:57:30|4600.5|4600|4603|4602|4604.5|4603|4600|4599.5|22054
1636646260000|2021-11-11 15:57:40||4602.5||4602||4602.5||4602|1537
1636646270000|2021-11-11 15:57:50|4602.5|4602.5|4599.5|4598.5|4603.5|4603|4599.5|4598.5|13154
1636646280000|2021-11-11 15:58:00|4600|4599|4602|4601.5|4602|4601.5|4599.5|4599|1742
1636646290000|2021-11-11 15:58:10|4602.5|4602|4603|4602|4603.5|4602|4602|4601.5|5659
1636646300000|2021-11-11 15:58:20|4603.5|4602.5|4603|4601.5|4603.5|4603|4602.5|4601.5|1441
1636646310000|2021-11-11 15:58:30|4602.5|4602|4602.5|4601.5|4603|4602|4602|4601.5|1177
1636646320000|2021-11-11 15:58:40|4602||4602||4602.5||4602||574
1636646330000|2021-11-11 15:58:50|4602.5|4602|4602.5|4601.5|4602.5|4602|4602.5|4601.5|796
1636646340000|2021-11-11 15:59:00|4603|4602|4602.5|4602|4603|4602.5|4602.5|4601.5|2071
1636646350000|2021-11-11 15:59:10|4603|4602.5|4601.5|4600.5|4603.5|4603|4601|4600.5|5276
1636646360000|2021-11-11 15:59:20|4601|4600|4599|4597.5|4601|4600.5|4599|4597.5|6244
1636646370000|2021-11-11 15:59:30|4598.5|4598|4597|4596|4598.5|4598|4596.5|4595.5|1070
1636646380000|2021-11-11 15:59:40|4596.5|4595.5|4596.5|4595|4597|4595.5|4596|4595|239
1636646390000|2021-11-11 15:59:50|4596|4594.5|4596.5|4595.5|4596.5|4596|4595|4593.5|2251
1636646400000|2021-11-11 16:00:00|4597|4596|4598|4597|4598|4597|4596.5|4595.5|3136
1636646410000|2021-11-11 16:00:10|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|4597.5|4596.5|349
1636646420000|2021-11-11 16:00:20|4597|4596|4597|4596|4597.5|4597|4595.5|4594|7111
1636646430000|2021-11-11 16:00:30|4597.5|4596.5|4597|4596|4597.5|4597|4596.5|4596|1257
1636646440000|2021-11-11 16:00:40||4596.5||4596||4596.5||4596|125
1636646450000|2021-11-11 16:00:50|4596.5|4595.5|4597.5|4596.5|4597.5|4596.5|4596|4595|2279
1636646460000|2021-11-11 16:01:00|4598|4597|4599|4597.5|4599.5|4598.5|4598|4597|1904
1636646470000|2021-11-11 16:01:10|4599.5|4598|4599.5|4598.5|4600|4599|4599|4598|4505
1636646480000|2021-11-11 16:01:20|4600|4598|4600.5|4599.5|4600.5|4599.5|4600|4598|2006
1636646490000|2021-11-11 16:01:30|4600|4600|4600.5|4599.5|4600.5|4600|4600|4599.5|871
1636646500000|2021-11-11 16:01:40|4600|4599|4599|4598|4600.5|4599|4599|4598|2855
1636646510000|2021-11-11 16:01:50||4598.5||4598.5||4598.5||4598|0
1636646520000|2021-11-11 16:02:00|4599.5|4599|4599.5|4598.5|4599.5|4599|4599.5|4598.5|829
1636646530000|2021-11-11 16:02:10|4599|4598|4598|4596.5|4599|4598|4597|4596.5|2721
1636646540000|2021-11-11 16:02:20|4597.5|4597|4599|4598|4599|4598|4597.5|4596.5|1433
1636646550000|2021-11-11 16:02:30|4598.5|4598.5|4599|4598|4599|4598.5|4598.5|4598|621
1636646560000|2021-11-11 16:02:40|4598.5|4598.5|4599|4598|4599|4598.5|4598.5|4598|257
1636646570000|2021-11-11 16:02:50|4599.5|4598.5|4599|4598.5|4599.5|4599|4599|4598|1832
1636646580000|2021-11-11 16:03:00|4599.5|4599|4600.5|4599.5|4600.5|4600|4599.5|4599|968
1636646590000|2021-11-11 16:03:10|4600|4600|4600.5|4599.5|4600.5|4600|4600|4599.5|242
1636646600000|2021-11-11 16:03:20|4600|4599|4599.5|4598.5|4600|4599|4599.5|4598.5|1700
1636646610000|2021-11-11 16:03:30|4599|4598|4599|4598|4599.5|4598.5|4598.5|4597.5|2044
1636646620000|2021-11-11 16:03:40|||||||||101
1636646630000|2021-11-11 16:03:50|4598.5|4598.5|4599|4598|4599|4598.5|4598.5|4598|235
1636646640000|2021-11-11 16:04:00|4599.5|4598.5|4599.5|4598.5|4601.5|4600.5|4599|4598|6304
1636646650000|2021-11-11 16:04:10|4600|4599|4600|4599|4600|4599.5|4600|4598.5|1612
1636646660000|2021-11-11 16:04:20|4599.5|4599.5|4599.5|4599|4600|4599.5|4599.5|4599|310
1636646670000|2021-11-11 16:04:30|4600|4598.5|4599|4598|4600|4599|4598.5|4597.5|3053
1636646680000|2021-11-11 16:04:40|4598.5|4598.5|4598|4597|4598.5|4598.5|4597.5|4597|2342
1636646690000|2021-11-11 16:04:50|4597.5|4597.5|4599.5|4598.5|4599.5|4599|4597.5|4597|4061
1636646700000|2021-11-11 16:05:00|4600|4599|4599|4598.5|4600|4599|4599|4598.5|929
1636646720000|2021-11-11 16:05:20|4598.5|4598|4599|4598.5|4599|4598.5|4598.5|4598|2615
1636646730000|2021-11-11 16:05:30|4599.5|4599|4599|4598.5|4599.5|4599|4599|4598.5|1747
1636646740000|2021-11-11 16:05:40|4599.5|4599|4598.5|4597.5|4599.5|4599|4598|4597.5|2309
1636646750000|2021-11-11 16:05:50|4598|4598|4599|4598|4599|4598|4598|4597.5|1327
1636646760000|2021-11-11 16:06:00|4598.5|4597.5|4599|4598.5|4599.5|4598.5|4598|4597.5|3944
1636646770000|2021-11-11 16:06:10|4599.5|4599|4598.5|4597.5|4599.5|4599|4598|4597.5|2609
1636646780000|2021-11-11 16:06:20|4598|4598|4599|4598|4599|4598|4598|4597.5|4102
1636646790000|2021-11-11 16:06:30|4599.5|4598.5|4600|4599|4600|4599.5|4599.5|4598|2992
1636646800000|2021-11-11 16:06:40|4600.5|4599.5|4601|4600|4601|4600.5|4600.5|4599|4362
1636646810000|2021-11-11 16:06:50|4600.5|4599.5|4599.5|4599|4601|4600|4599.5|4599|629
1636646820000|2021-11-11 16:07:00|4600|4599.5|4599.5|4599|4600|4599.5|4599|4598.5|3335
1636646830000|2021-11-11 16:07:10||4598.5||4598.5||4599||4598.5|648
1636646840000|2021-11-11 16:07:20|4599|4599|4599|4598|4599|4599|4599|4598|834
1636646850000|2021-11-11 16:07:30|4598.5|4598.5|4599|4598|4599|4598.5|4598.5|4598|1465
1636646860000|2021-11-11 16:07:40|4598.5|4597.5|4598.5|4597.5|4598.5|4598|4597.5|4597|2513
1636646870000|2021-11-11 16:07:50|4598|4598|4600.5|4599.5|4600.5|4599.5|4598|4597.5|5300
1636646880000|2021-11-11 16:08:00|4601|4600|4601|4600|4601.5|4600.5|4601|4600|3718
1636646890000|2021-11-11 16:08:10|4600.5|4600.5|4601|4600.5|4601|4600.5|4600.5|4599.5|2525
1636646900000|2021-11-11 16:08:20|4601.5|4600|4599.5|4598.5|4602.5|4602|4599|4598|6954
1636646910000|2021-11-11 16:08:30|4600|4599|4599|4598|4600|4599|4598.5|4597|2997
1636646920000|2021-11-11 16:08:40||4598.5||4598.5||4598.5||4598|0
1636646930000|2021-11-11 16:08:50|4598.5|4598|4597.5|4597|4599|4598|4597.5|4597|3997
1636646940000|2021-11-11 16:09:00|4598|4597.5|4598.5|4597.5|4598.5|4597.5|4597.5|4597|783
1636646950000|2021-11-11 16:09:10|4599|4598|4599|4598|4599|4598|4598.5|4597.5|950
1636646960000|2021-11-11 16:09:20|4599.5|4598.5|4599.5|4599|4599.5|4599|4599.5|4598|2546
1636646970000|2021-11-11 16:09:30|4600|4599.5|4600|4599.5|4600|4599.5|4600|4599.5|1234
1636646980000|2021-11-11 16:09:40|||||||||726
1636646990000|2021-11-11 16:09:50|4599.5|4599|4599.5|4598.5|4600|4599.5|4599.5|4598|8404
1636647000000|2021-11-11 16:10:00|4599|4598|4599|4598|4599|4598.5|4598.5|4597.5|2759
1636647010000|2021-11-11 16:10:10|4598.5|4598.5|4599|4598|4599|4598.5|4598.5|4598|1535
1636647020000|2021-11-11 16:10:20|4598.5|4597.5|4598|4597.5|4599|4598|4597.5|4596|4153
1636647030000|2021-11-11 16:10:30|4598.5|4598|4598.5|4598|4599|4598.5|4598|4598|1786
1636647040000|2021-11-11 16:10:40|4599|4598.5|4599|4598|4599|4598.5|4599|4598|1098
1636647050000|2021-11-11 16:10:50|4599.5|4598.5|4599|4598|4599.5|4599|4598.5|4598|1951
1636647060000|2021-11-11 16:11:00|4599.5|4598.5|4599.5|4598.5|4599.5|4598.5|4599.5|4598.5|506
1636647070000|2021-11-11 16:11:10|4600|4599|4600|4599|4600|4599|4600|4599|404
1636647080000|2021-11-11 16:11:20|4599.5|4599.5|4600|4599.5|4600|4599.5|4599.5|4599|4741
1636647090000|2021-11-11 16:11:30|||||||||5756
1636647100000|2021-11-11 16:11:40|||||||||1153
1636647110000|2021-11-11 16:11:50||4599||4599.5||4599.5||4599|5613
1636647120000|2021-11-11 16:12:00|4599.5|4599|4600|4599.5|4600|4599.5|4599.5|4599|1828
1636647130000|2021-11-11 16:12:10|4599.5|4599|4600|4599|4600|4599.5|4599.5|4599|1517
1636647140000|2021-11-11 16:12:20|||||||||487
1636647150000|2021-11-11 16:12:30|4599.5|4598.5|4599|4598.5|4600|4598.5|4599|4598.5|1981
1636647160000|2021-11-11 16:12:40|||||||||55
1636647180000|2021-11-11 16:13:00|4598.5|4598|4598.5|4597.5|4599|4598.5|4598|4597.5|1661
1636647190000|2021-11-11 16:13:10|4598||4598.5||4598.5||4598||482
1636647200000|2021-11-11 16:13:20|||||||||100
1636647210000|2021-11-11 16:13:30|4598|4597|4598|4597|4598.5|4597.5|4597.5|4597|1468
1636647220000|2021-11-11 16:13:40|||||||||10
1636647230000|2021-11-11 16:13:50|4598.5|4597.5|4598|4597.5|4598.5|4597.5|4598|4597|867
1636647240000|2021-11-11 16:14:00||4597||4597||4597||4597|1887
1636647250000|2021-11-11 16:14:10|4598.5|4597.5|4598.5|4597.5|4598.5|4597.5|4598|4597.5|853
1636647260000|2021-11-11 16:14:20|4598||4598.5||4598.5||4598||590
1636647270000|2021-11-11 16:14:30|4598|4597|4597|4596.5|4598|4597.5|4597|4596.5|1719
1636647290000|2021-11-11 16:14:50|4597.5|4596|4596|4595.5|4597.5|4596|4594|4593.5|7367
1636647300000|2021-11-11 16:15:00|4596.5|4595.5|4596.5|4595|4597|4595.5|4596|4595|36
1636647310000|2021-11-11 16:15:10|4597|4595.5|4596.5|4595|4597|4595.5|4596.5|4595|0
1636647320000|2021-11-11 16:15:20|4597|4595.5|4599.5|4598|4599.5|4598.5|4597|4595.5|372
1636647330000|2021-11-11 16:15:30|4599|4597.5|4599|4597.5|4600|4598.5|4598.5|4597|75
1636647340000|2021-11-11 16:15:40|4598.5|4597|4599.5|4598|4599.5|4598|4598.5|4597|57
1636647350000|2021-11-11 16:15:50|4599|4597.5|4599|4597.5|4599.5|4598|4599|4597.5|0
1636647360000|2021-11-11 16:16:00|4599.5|4598|4600|4598.5|4600|4598.5|4599|4597.5|17
1636647370000|2021-11-11 16:16:10|4599.5|4599.5|4600|4598.5|4600.5|4599.5|4599.5|4598.5|501
1636647380000|2021-11-11 16:16:20|4600.5|4599|4600|4599|4600.5|4599.5|4600|4598.5|0
1636647390000|2021-11-11 16:16:30|4600.5|4599.5|4600|4599|4600.5|4599.5|4600|4599|0
1636647400000|2021-11-11 16:16:40|4600.5|4599.5|4600|4598.5|4600.5|4599.5|4599.5|4598|165
1636647410000|2021-11-11 16:16:50|4599.5|4598|4600|4599|4600|4599|4599.5|4598|0
1636647420000|2021-11-11 16:17:00|4599.5|4598.5|4599.5|4598|4600|4599|4599.5|4598|0
1636647430000|2021-11-11 16:17:10|4600|4598.5|4599|4597.5|4600|4598.5|4599|4597.5|8
1636647440000|2021-11-11 16:17:20|4599.5|4598|4599.5|4598|4599.5|4598|4599|4597.5|0
1636647450000|2021-11-11 16:17:30|4599|4597.5|4600.5|4599.5|4600.5|4599.5|4599|4597.5|262
1636647460000|2021-11-11 16:17:40|4600|4599|4600.5|4599.5|4600.5|4599.5|4600|4599|324
1636647470000|2021-11-11 16:17:50|4600|4599|4600|4599|4600.5|4599.5|4600|4599|0
1636647480000|2021-11-11 16:18:00|4601|4600|4601|4600|4601|4600|4600.5|4599.5|0
1636647490000|2021-11-11 16:18:10|4600.5|4599.5|4601|4599.5|4601|4599.5|4600.5|4599|0
1636647500000|2021-11-11 16:18:20|4600.5|4599|4600.5|4599.5|4601|4600|4600.5|4599|0
1636647510000|2021-11-11 16:18:30|4601|4600|4601|4600|4601|4600|4600.5|4599.5|0
1636647520000|2021-11-11 16:18:40|4600.5|4599.5|4600.5|4599|4601|4600|4600|4599|193
1636647530000|2021-11-11 16:18:50|4601|4599.5|4600|4599|4601|4599.5|4600|4599|0
1636647540000|2021-11-11 16:19:00|4600.5|4599.5|4601|4599.5|4601|4599.5|4600.5|4599|0
1636647550000|2021-11-11 16:19:10|4600.5|4599|4600.5|4599|4601|4599.5|4600.5|4599|0
1636647560000|2021-11-11 16:19:20|4601|4599.5|4600|4599|4601|4600|4600|4599|0
1636647570000|2021-11-11 16:19:30|4600.5|4599.5|4601.5|4600.5|4601.5|4600.5|4599.5|4598.5|295
1636647580000|2021-11-11 16:19:40|4601|4599.5|4603|4601.5|4603|4601.5|4601|4599.5|87
1636647590000|2021-11-11 16:19:50|4602.5|4602|4602.5|4601.5|4603|4602|4602.5|4601.5|0
1636647600000|2021-11-11 16:20:00|4603|4602|4606|4604.5|4606|4604.5|4603|4602|823
1636647610000|2021-11-11 16:20:10|4605.5|4604|4606.5|4605.5|4606.5|4605.5|4605.5|4604|40
1636647620000|2021-11-11 16:20:20|4606|4605|4607|4605.5|4607.5|4606|4606|4605|116
1636647630000|2021-11-11 16:20:30|4607.5|4606|4607|4606|4607.5|4606|4606.5|4605|607
1636647640000|2021-11-11 16:20:40|4606.5|4605.5|4608|4607|4608.5|4607.5|4606.5|4605.5|726
1636647650000|2021-11-11 16:20:50|4607.5|4606.5|4609|4608|4609|4608|4607.5|4606.5|697
1636647660000|2021-11-11 16:21:00|4609.5|4607.5|4609|4607.5|4609.5|4608|4609|4607.5|53
1636647670000|2021-11-11 16:21:10|4609.5|4608|4609|4608|4609.5|4608.5|4609|4607.5|237
1636647680000|2021-11-11 16:21:20|4609.5|4608.5|4605.5|4603.5|4609.5|4608.5|4604.5|4603|1642
1636647690000|2021-11-11 16:21:30|4605|4603|4604.5|4603|4605.5|4603.5|4604|4602.5|41
1636647700000|2021-11-11 16:21:40|4604|4602.5|4605|4603.5|4605|4604|4604|4602.5|70
1636647710000|2021-11-11 16:21:50|4604.5|4603|4604.5|4603|4605|4604|4604.5|4603|100
1636647720000|2021-11-11 16:22:00|4605|4603.5|4605|4603.5|4605.5|4604.5|4604.5|4603|84
1636647730000|2021-11-11 16:22:10|4604.5|4603|4604|4603|4605.5|4604|4604|4602.5|866
1636647740000|2021-11-11 16:22:20|4604.5|4602.5|4604.5|4603|4604.5|4603|4604|4602.5|0
1636647750000|2021-11-11 16:22:30|4604|4602.5|4605|4603.5|4605|4603.5|4604|4602.5|13
1636647760000|2021-11-11 16:22:40|4604.5|4603|4604.5|4603|4605|4603.5|4604.5|4603|0
1636647770000|2021-11-11 16:22:50|4605|4603.5|4604.5|4603|4605|4603.5|4604|4602.5|43
1636647780000|2021-11-11 16:23:00|4605|4603.5|4604.5|4603|4605|4603.5|4604.5|4603|70
1636647790000|2021-11-11 16:23:10|4605|4603.5|4604|4602.5|4605|4603.5|4604|4602.5|61
1636647800000|2021-11-11 16:23:20|4604.5|4603|4604.5|4603.5|4604.5|4603.5|4604|4602.5|0
1636647810000|2021-11-11 16:23:30|4603.5|4602.5|4604|4603|4604.5|4603.5|4603.5|4602.5|7
1636647820000|2021-11-11 16:23:40|4604.5|4603.5|4604|4603|4604.5|4603.5|4603.5|4602.5|0
1636647830000|2021-11-11 16:23:50|4603.5|4602.5|4603.5|4602.5|4604|4603|4603.5|4602.5|0
1636647840000|2021-11-11 16:24:00|4604|4603|4604|4603|4604|4603|4603.5|4602.5|0
1636647850000|2021-11-11 16:24:10|4603.5|4602.5|4603|4602|4604|4603|4603|4602|118
1636647860000|2021-11-11 16:24:20|4603.5|4602.5|4603.5|4602|4604|4603|4603|4602|78
1636647870000|2021-11-11 16:24:30|4604|4602.5|4603.5|4602.5|4604|4603|4603.5|4602.5|66
1636647880000|2021-11-11 16:24:40|4604|4603|4604|4602.5|4604|4603|4603.5|4602|578
1636647890000|2021-11-11 16:24:50|4603.5|4602|4603|4602|4604|4603|4603|4602|0
1636647900000|2021-11-11 16:25:00|4603.5|4602.5|4604|4602.5|4604|4602.5|4603.5|4602|0
1636647910000|2021-11-11 16:25:10|4603.5|4602|4604|4603|4604|4603|4603.5|4602|86
1636647920000|2021-11-11 16:25:20|4603.5|4602.5|4603|4602|4604|4602.5|4602.5|4601.5|0
1636647930000|2021-11-11 16:25:30|4602.5|4601.5|4602.5|4601.5|4603|4602|4602|4601|127
1636647940000|2021-11-11 16:25:40|4602|4601|4602.5|4601.5|4602.5|4601.5|4602|4601|111
1636647950000|2021-11-11 16:25:50|4602|4601|4602|4601|4602.5|4601.5|4602|4601|47
1636647960000|2021-11-11 16:26:00|4602.5|4601.5|4601|4599.5|4602.5|4601.5|4601|4599.5|111
1636647970000|2021-11-11 16:26:10|4602|4600.5|4601.5|4600|4602|4600.5|4601|4599.5|88
1636647980000|2021-11-11 16:26:20|4601|4599.5|4601|4600|4601.5|4600|4600.5|4599|100
1636647990000|2021-11-11 16:26:30|4600.5|4599.5|4601|4599.5|4601|4600|4600.5|4599|0
1636648000000|2021-11-11 16:26:40|4600.5|4599|4599.5|4598.5|4600.5|4599|4599.5|4598.5|6
1636648010000|2021-11-11 16:26:50|4600|4599|4599.5|4598.5|4600|4599|4599.5|4598.5|0
1636648020000|2021-11-11 16:27:00|4600|4598|4598|4597|4600|4598.5|4598|4597|134
1636648030000|2021-11-11 16:27:10|4598.5|4597.5|4598|4597|4599|4598|4598|4597|39
1636648040000|2021-11-11 16:27:20|4598.5|4597.5|4599|4597.5|4599.5|4598|4598|4597|40
1636648050000|2021-11-11 16:27:30|4599.5|4598|4601|4599.5|4601|4599.5|4599|4597.5|225
1636648060000|2021-11-11 16:27:40|4600.5|4599|4600|4598.5|4601|4599.5|4599.5|4598|292
1636648070000|2021-11-11 16:27:50|4599.5|4598|4599|4597.5|4600|4598.5|4598.5|4597|231
1636648080000|2021-11-11 16:28:00|4598.5|4597|4599.5|4598|4599.5|4598|4598.5|4597|103
1636648090000|2021-11-11 16:28:10|4599|4597.5|4599.5|4598|4599.5|4598|4599|4597.5|0
1636648100000|2021-11-11 16:28:20|4599|4597.5|4599.5|4598|4600|4598.5|4599|4597.5|0
1636648110000|2021-11-11 16:28:30|4600|4598.5|4598.5|4597|4600|4598.5|4597.5|4596|274
1636648120000|2021-11-11 16:28:40|4598|4596.5|4597.5|4596|4599|4597.5|4597.5|4596|14
1636648130000|2021-11-11 16:28:50|4598.5|4596.5|4598|4596|4598.5|4596.5|4597.5|4596|97
1636648140000|2021-11-11 16:29:00|4598.5|4596.5|4597.5|4596|4598.5|4597|4597.5|4596|241
1636648150000|2021-11-11 16:29:10|4598|4596.5|4596|4594.5|4598|4596.5|4595.5|4594|619
1636648160000|2021-11-11 16:29:20|4596.5|4595|4598|4596.5|4598.5|4597|4596|4594.5|165
1636648170000|2021-11-11 16:29:30|4599|4597.5|4599|4597|4599.5|4598|4598.5|4597|242
1636648180000|2021-11-11 16:29:40|4599.5|4598|4599|4597.5|4600|4599|4598.5|4596.5|818
1636648190000|2021-11-11 16:29:50|4599.5|4598|4598|4595.5|4600.5|4598.5|4596.5|4594.5|631
1636704020000|2021-11-12 08:00:20|4624.5|4618|4633.5|4629|4637.5|4630.5|4624.5|4618|5767
1636704030000|2021-11-12 08:00:30|4633|4628.5|4642|4634.5|4643.5|4638.5|4630.5|4624.5|2255
1636704040000|2021-11-12 08:00:40|4641|4635|4638.5|4635|4641|4635|4636|4634|5475
1636704050000|2021-11-12 08:00:50|4639|4635.5|4644|4639.5|4647.5|4640.5|4639|4635.5|1935
1636704060000|2021-11-12 08:01:00|4641.5|4639|4646|4641.5|4648|4641.5|4639.5|4638.5|1558
1636704070000|2021-11-12 08:01:10|4645.5|4641|4638|4634.5|4645.5|4641.5|4638|4634.5|1117
1636704080000|2021-11-12 08:01:20|4639.5|4635|4643.5|4639.5|4644.5|4640|4639.5|4635|213
1636704090000|2021-11-12 08:01:30|4643|4638.5|4648|4645|4649.5|4646|4641|4637|2215
1636704100000|2021-11-12 08:01:40|4650|4645.5|4649.5|4645.5|4650|4647|4647.5|4644.5|2199
1636704110000|2021-11-12 08:01:50|4649|4644.5|4644.5|4642|4649.5|4645|4644.5|4642|1520
1636704120000|2021-11-12 08:02:00|4644|4641.5|4635|4628.5|4644|4641.5|4633|4626|3111
1636704130000|2021-11-12 08:02:10|4634.5|4629|4633.5|4629|4638.5|4636|4633|4628.5|1941
1636704140000|2021-11-12 08:02:20|4633|4628.5|4630|4626.5|4634|4628.5|4628.5|4624.5|2540
1636704150000|2021-11-12 08:02:30|4631|4624|4629|4626.5|4636.5|4634|4628|4622|3618
1636704160000|2021-11-12 08:02:40|4629.5|4627|4632.5|4627|4632.5|4627|4629.5|4627|158
1636704170000|2021-11-12 08:02:50|4632||4632||4632||4631.5||0
1636704180000|2021-11-12 08:03:00|4631.5|4627.5|4633|4630|4633.5|4630|4631|4627.5|2390
1636704190000|2021-11-12 08:03:10|4630|4629.5|4629.5|4627|4633|4629.5|4629|4626.5|2113
1636704200000|2021-11-12 08:03:20|4629|4626|4630.5|4627.5|4631|4628|4625|4620|214
1636704210000|2021-11-12 08:03:30|4630|4626|4628|4625|4630|4626|4625.5|4622.5|343
1636704220000|2021-11-12 08:03:40|4628.5|4625.5|4633.5|4631|4634.5|4631.5|4628.5|4625.5|1690
1636704230000|2021-11-12 08:03:50|4634|4630|4636.5|4632|4637|4632.5|4634|4629.5|593
1636704240000|2021-11-12 08:04:00|4636|4631.5|4632.5|4627.5|4636|4631.5|4632.5|4627|331
1636704250000|2021-11-12 08:04:10|4635|4628|4637|4632.5|4637.5|4632.5|4634.5|4628|250
1636704260000|2021-11-12 08:04:20||4633||4633.5||4633.5||4633|0
1636704270000|2021-11-12 08:04:30|4639.5|4634|4641.5|4637.5|4642|4637.5|4639|4634|980
1636704280000|2021-11-12 08:04:40|4641|4636.5|4640|4637|4642.5|4639.5|4639.5|4635|755
1636704290000|2021-11-12 08:04:50|||||||||146
1636704300000|2021-11-12 08:05:00|4639.5|4636.5|4640|4637|4640|4637|4637|4633.5|1120
1636704310000|2021-11-12 08:05:10|4639.5|4636.5|4636.5|4632.5|4639.5|4636.5|4636.5|4632.5|127
1636704320000|2021-11-12 08:05:20|4636|4632|4636.5|4632|4636.5|4634|4635.5|4631|423
1636704330000|2021-11-12 08:05:30|4636|4632.5|4634.5|4631|4636.5|4633|4634.5|4631|1180
1636704340000|2021-11-12 08:05:40|4634|4630.5|4634.5|4631.5|4635.5|4634.5|4633|4630.5|1845
1636704350000|2021-11-12 08:05:50|4633.5|4631|4629|4626|4635|4633|4629|4626|4291
1636704360000|2021-11-12 08:06:00|4629.5|4626.5|4627|4624.5|4629.5|4627.5|4625|4622|2018
1636704370000|2021-11-12 08:06:10|4626.5|4624|4626|4624|4627|4624.5|4624|4623.5|1067
1636704380000|2021-11-12 08:06:20|4625.5|4623.5|4623.5|4621.5|4625.5|4623.5|4622|4619|2143
1636704390000|2021-11-12 08:06:30|4623|4621|4623|4621|4623|4621|4621.5|4618.5|1043
1636704400000|2021-11-12 08:06:40|4622.5|4620.5|4624|4621.5|4624|4622|4622.5|4620.5|444
1636704410000|2021-11-12 08:06:50|4625|4624|4629.5|4625.5|4629.5|4625.5|4624|4622|1456
1636704420000|2021-11-12 08:07:00|4630|4626|4630.5|4627.5|4631.5|4628|4629.5|4626|607
1636704430000|2021-11-12 08:07:10|4631|4627|4629.5|4627|4631|4627|4629|4627|220
1636704440000|2021-11-12 08:07:20|4630|4627.5|4632.5|4629.5|4632.5|4631|4629.5|4627|2857
1636704450000|2021-11-12 08:07:30|4633.5|4630|4632.5|4630.5|4633.5|4633|4631|4629.5|1999
1636704460000|2021-11-12 08:07:40|4632|4630|4631.5|4628.5|4632.5|4630.5|4631|4628|515
1636704470000|2021-11-12 08:07:50|4631|4627.5|4627.5|4625|4631|4627.5|4627.5|4625|1731
1636704480000|2021-11-12 08:08:00|4627|4624.5|4625.5|4623.5|4627|4624.5|4625|4623|563
1636704490000|2021-11-12 08:08:10|4625|4623|4629.5|4627.5|4629.5|4627.5|4625|4623|1462
1636704500000|2021-11-12 08:08:20|4631|4628|4631.5|4628|4632.5|4632|4630.5|4627.5|2834
1636704510000|2021-11-12 08:08:30|4631|4627.5|4632|4629|4632|4630.5|4629.5|4627|1510
1636704520000|2021-11-12 08:08:40|4631.5||4632||4632||4631.5||0
1636704530000|2021-11-12 08:08:50|4631.5|4628.5|4628|4626|4631.5|4628.5|4627.5|4626|514
1636704540000|2021-11-12 08:09:00|4628.5|4626.5|4629.5|4627.5|4634|4632|4628|4625|3326
1636704550000|2021-11-12 08:09:10|4629|4627|4627.5|4625|4629|4627|4627|4624.5|2913
1636704560000|2021-11-12 08:09:20|4627|4624.5|4627|4625|4627|4625|4626.5|4624.5|0
1636704570000|2021-11-12 08:09:30|4626.5|4624.5|4627|4625|4627|4625|4626.5|4624.5|3
1636704580000|2021-11-12 08:09:40|4628|4626|4632.5|4630.5|4634|4632|4628|4626|1422
1636704600000|2021-11-12 08:10:00|4631.5|4629.5|4632.5|4630|4632.5|4630|4631|4629|365
1636704610000|2021-11-12 08:10:10|4633|4630.5|4636.5|4633|4637|4633|4633|4630.5|1820
1636704620000|2021-11-12 08:10:20|4635.5|4633.5|4633|4631.5|4635.5|4634|4632.5|4631.5|2084
1636704630000|2021-11-12 08:10:30|4632.5|4631|4631.5|4629.5|4632.5|4631|4630|4628.5|3020
1636704640000|2021-11-12 08:10:40|4631||4631.5||4631.5||4631||546
1636704650000|2021-11-12 08:10:50|4631|4630.5|4633|4631|4633|4632|4631|4630.5|2604
1636704660000|2021-11-12 08:11:00|4632.5|4630|4636|4634|4637|4634|4632|4629|1397
1636704670000|2021-11-12 08:11:10|4635.5|4633|4638.5|4635.5|4638.5|4635.5|4635.5|4633|211
1636704680000|2021-11-12 08:11:20|4639|4638.5|4638.5|4636.5|4643.5|4641|4637.5|4635.5|5216
1636704690000|2021-11-12 08:11:30|4638|4637|4638|4635.5|4639|4637.5|4636.5|4634|2954
1636704700000|2021-11-12 08:11:40|4636.5|4636|4638|4637|4640.5|4640|4636.5|4635.5|2508
1636704710000|2021-11-12 08:11:50|4637.5|4637.5|4635.5|4633|4638|4637.5|4634|4631.5|1133
1636704720000|2021-11-12 08:12:00|4635|4633.5|4632.5|4631|4635|4634|4632.5|4630.5|464
1636704730000|2021-11-12 08:12:10|4632|4630|4630|4628.5|4632.5|4630|4629.5|4628.5|2408
1636704740000|2021-11-12 08:12:20|4629.5|4629|4629.5|4627.5|4635|4634|4629.5|4627.5|2750
1636704750000|2021-11-12 08:12:30|4629|4627|4627.5|4627|4629|4627|4625|4623.5|7254
1636704760000|2021-11-12 08:12:40|4628|4625.5|4624.5|4622|4628|4627|4622|4620|4632
1636704770000|2021-11-12 08:12:50|4624|4622.5|4621|4619.5|4625.5|4624|4620|4619|4485
1636704780000|2021-11-12 08:13:00|4621.5|4622|4627|4624.5|4627.5|4625.5|4621.5|4620.5|2891
1636704790000|2021-11-12 08:13:10|4625.5|4624|4626|4624|4627|4626|4624|4622|2875
1636704800000|2021-11-12 08:13:20|4625.5|4623|4624|4622|4625.5|4623|4624|4622|703
1636704810000|2021-11-12 08:13:30|4624.5|4622.5|4626|4624.5|4628.5|4627|4624.5|4622.5|8039
1636704820000|2021-11-12 08:13:40|4627|4626.5|4630.5|4628|4632|4630|4627|4626.5|4559
1636704830000|2021-11-12 08:13:50|4630|4627.5|4630.5|4629|4630.5|4629|4629.5|4627.5|1221
1636704840000|2021-11-12 08:14:00|4630|4628.5|4625|4623.5|4630|4628.5|4624|4622|11117
1636704850000|2021-11-12 08:14:10|4625.5|4624|4628.5|4627.5|4629|4627.5|4625|4624|1610
1636704860000|2021-11-12 08:14:20|4629|4628|4630|4627.5|4630.5|4628.5|4629|4627.5|278
1636704870000|2021-11-12 08:14:30|4629.5|4627|4628|4626.5|4629.5|4627|4626.5|4624.5|7172
1636704880000|2021-11-12 08:14:40|4628.5||4628||4628.5||4628||521
1636704890000|2021-11-12 08:14:50|4628.5|4627|4629.5|4628.5|4630.5|4629|4628.5|4627|1775
1636704900000|2021-11-12 08:15:00|4629|4628|4625|4623.5|4629.5|4628.5|4623.5|4622|5853
1636704910000|2021-11-12 08:15:10|4626|4624|4625.5|4624.5|4627|4625.5|4625.5|4624|4788
1636704920000|2021-11-12 08:15:20|4626|4625|4629.5|4628.5|4629.5|4628.5|4626|4625|1492
1636704930000|2021-11-12 08:15:30|4630|4628|4629.5|4628|4630|4628|4629|4628|226
1636704940000|2021-11-12 08:15:40|4630||4631||4631||4630||121
1636704950000|2021-11-12 08:15:50|4630.5|4628.5|4628.5|4628|4630.5|4629.5|4628.5|4628|1100
1636704960000|2021-11-12 08:16:00|4628|4627|4626|4624.5|4628|4627|4625|4624.5|2262
1636704970000|2021-11-12 08:16:10|4626.5|4625|4625|4622.5|4626.5|4625|4623|4621.5|5873
1636704980000|2021-11-12 08:16:20|4625.5|4623|4626.5|4625.5|4627|4625.5|4625.5|4623|1250
1636704990000|2021-11-12 08:16:30|4626|4624|4625|4624|4626|4624.5|4624.5|4623.5|9735
1636705000000|2021-11-12 08:16:40|4624.5|4623.5|4621.5|4620.5|4624.5|4623.5|4620.5|4619|7166
1636705010000|2021-11-12 08:16:50|4622|4621|4622|4620.5|4622|4621|4621.5|4620.5|65
1636705020000|2021-11-12 08:17:00|4621.5|4621|4621.5|4619|4626|4625|4621.5|4619|6208
1636705030000|2021-11-12 08:17:10|4622|4619.5|4620|4618.5|4622.5|4621|4620|4617|2686
1636705040000|2021-11-12 08:17:20|4620.5|4619|4619.5|4617.5|4620.5|4619.5|4619.5|4617.5|852
1636705050000|2021-11-12 08:17:30|4620.5|4618|4622.5|4622|4622.5|4622|4619.5|4618|6601
1636705060000|2021-11-12 08:17:40|4622|4620.5|4624|4622.5|4626|4625|4622|4620.5|5829
1636705070000|2021-11-12 08:17:50|4623.5|4621.5|4621.5|4618.5|4624|4621.5|4621.5|4618.5|345
1636705080000|2021-11-12 08:18:00|4621|4618|4617.5|4616|4621|4618|4617.5|4615.5|631
1636705090000|2021-11-12 08:18:10|4617|4615.5|4615.5|4613.5|4617.5|4615.5|4615|4613|2881
1636705100000|2021-11-12 08:18:20|4615|4614|4613|4611.5|4615.5|4614.5|4613|4611.5|1270
1636705110000|2021-11-12 08:18:30|4612.5|4611|4612.5|4611|4612.5|4611|4611|4609|2950
1636705120000|2021-11-12 08:18:40|4613|4611.5|4613.5|4612|4613.5|4612|4613|4611.5|383
1636705130000|2021-11-12 08:18:50|4613|4611.5|4613.5|4612|4613.5|4612|4613|4611|240
1636705140000|2021-11-12 08:19:00|4613|4611.5|4611.5|4610|4613.5|4612.5|4611.5|4610|3264
1636705150000|2021-11-12 08:19:10|4611|4609|4611.5|4610.5|4611.5|4610.5|4610.5|4608|1414
1636705160000|2021-11-12 08:19:20||4610||4609.5||4610||4609.5|150
1636705170000|2021-11-12 08:19:30|4611|4610|4611.5|4610|4611.5|4610|4611|4610|170
1636705180000|2021-11-12 08:19:40|4611|4609.5|4611|4609|4611.5|4610|4609.5|4608|1209
1636705190000|2021-11-12 08:19:50|4611.5|4611|4611|4609|4611.5|4611|4611|4609|388
1636705200000|2021-11-12 08:20:00|4611.5|4609.5|4611.5|4610|4611.5|4610|4611|4609.5|1252
1636705210000|2021-11-12 08:20:10|4611|4609.5|4609.5|4607.5|4612|4611|4609|4607.5|7329
1636705220000|2021-11-12 08:20:20|4609|4607|4608|4607|4609|4607.5|4608|4607|3274
1636705230000|2021-11-12 08:20:30|4607.5|4605.5|4608|4606|4608|4606.5|4607.5|4605|701
1636705240000|2021-11-12 08:20:40|4607.5|4606.5|4607.5|4606|4607.5|4606.5|4606.5|4605.5|880
1636705250000|2021-11-12 08:20:50|4607|4605.5|4607|4605.5|4607.5|4605.5|4606.5|4605.5|1694
1636705260000|2021-11-12 08:21:00|4607.5|4606|4607|4605.5|4608|4607.5|4606|4605.5|1485
1636705270000|2021-11-12 08:21:10|4607.5|4606|4607.5|4606.5|4607.5|4606.5|4607.5|4606|126
1636705280000|2021-11-12 08:21:20|4607|4605.5|4607|4605.5|4607|4606|4606.5|4605.5|562
1636705290000|2021-11-12 08:21:30|4606.5|4606|4607|4605.5|4607|4606|4606.5|4605.5|688
1636705300000|2021-11-12 08:21:40|||||||||498
1636705310000|2021-11-12 08:21:50|4606.5|4606|4605.5|4604.5|4607|4606|4605|4603|4158
1636705320000|2021-11-12 08:22:00|4605|4603|4605|4603.5|4605|4603.5|4603.5|4602.5|2771
1636705330000|2021-11-12 08:22:10|4605.5|4604|4604|4603|4606|4604.5|4603.5|4602|1005
1636705340000|2021-11-12 08:22:20|4603.5|4602.5|4603|4602|4603.5|4602.5|4602.5|4602|580
1636705350000|2021-11-12 08:22:30|4602.5|4601|4603|4601.5|4603|4601.5|4602.5|4600.5|5024
1636705360000|2021-11-12 08:22:40|4602.5|4602|4600.5|4599|4602.5|4602|4599.5|4598|3638
1636705370000|2021-11-12 08:22:50|4600|4598.5|4600.5|4598.5|4601|4600|4600|4598.5|1864
1636705380000|2021-11-12 08:23:00|4600|4598|4595.5|4593.5|4600|4598|4595.5|4593.5|4086
1636705390000|2021-11-12 08:23:10|4596|4594|4596|4594.5|4596.5|4595.5|4594.5|4593.5|2740
1636705400000|2021-11-12 08:23:20|4595.5|4594|4595|4593.5|4595.5|4594.5|4594.5|4593.5|1037
1636705410000|2021-11-12 08:23:30|4594.5|4592.5|4593.5|4592.5|4595|4594|4593.5|4592|2198
1636705420000|2021-11-12 08:23:40|4593|4592|4591|4589.5|4593|4592.5|4591|4589|3146
1636705430000|2021-11-12 08:23:50|4589.5|4589|4588.5|4587|4590|4589|4588.5|4586.5|879
1636705440000|2021-11-12 08:24:00|4588|4586.5|4589|4588|4589.5|4589|4588|4586.5|3890
1636705450000|2021-11-12 08:24:10|4588.5|4588.5|4587.5|4587|4589|4588.5|4587.5|4586.5|1706
1636705460000|2021-11-12 08:24:20|4588|4587.5|4587.5|4586|4588.5|4587.5|4587.5|4585.5|1781
1636705470000|2021-11-12 08:24:30|4588|4586.5|4589|4588|4589.5|4589|4587.5|4586.5|6023
1636705480000|2021-11-12 08:24:40|4588.5|4587.5|4591.5|4590|4593.5|4592|4588.5|4587.5|7215
1636705490000|2021-11-12 08:24:50|4591|4589.5|4590.5|4589.5|4591|4590|4590.5|4589.5|823
1636705500000|2021-11-12 08:25:00|4590|4588.5|4588.5|4587.5|4590.5|4589|4588.5|4587.5|4814
1636705510000|2021-11-12 08:25:10|4588|4587|4588|4587|4588|4587|4587|4586.5|1698
1636705520000|2021-11-12 08:25:20|4587.5|4586.5|4586|4585.5|4587.5|4586.5|4586|4585.5|933
1636705530000|2021-11-12 08:25:30|4585.5|4585|4584.5|4583.5|4585.5|4585|4584.5|4583.5|1329
1636705540000|2021-11-12 08:25:40|4585|4584|4584|4583|4585|4584|4584|4583|972
1636705550000|2021-11-12 08:25:50|4583.5|4582.5|4583|4582|4584|4583|4582.5|4581|2871
1636705560000|2021-11-12 08:26:00|4582.5|4582.5|4581.5|4580.5|4583|4582.5|4581.5|4580.5|2730
1636705570000|2021-11-12 08:26:10|4581|4581|4581.5|4580.5|4581.5|4581|4581|4580.5|351
1636705580000|2021-11-12 08:26:20|4581|4580|4579.5|4578|4581|4580|4579.5|4578|1071
1636705590000|2021-11-12 08:26:30|4579|4577.5|4577.5|4576.5|4579|4577.5|4577.5|4576.5|1129
1636705600000|2021-11-12 08:26:40|4577|4575.5|4574.5|4573.5|4577|4575.5|4574.5|4573.5|960
1636705610000|2021-11-12 08:26:50|4574|4572.5|4573|4571.5|4574|4572.5|4573|4571.5|1344
1636705620000|2021-11-12 08:27:00|4572.5|4571|4572.5|4571|4573|4572.5|4571.5|4571|3738
1636705630000|2021-11-12 08:27:10|4572|4571.5|4570|4568.5|4572|4571.5|4570|4567.5|1851
1636705640000|2021-11-12 08:27:20|4569.5|4568|4567.5|4566|4569.5|4568|4566.5|4565.5|2929
1636705650000|2021-11-12 08:27:30|4567|4565.5|4566.5|4565|4567.5|4567|4565.5|4565|1017
1636705660000|2021-11-12 08:27:40|4566|4564.5|4564|4563|4567|4566.5|4563|4562|7566
1636705670000|2021-11-12 08:27:50|4563.5|4562|4567.5|4566.5|4568|4566.5|4563.5|4562|8475
1636705680000|2021-11-12 08:28:00|4567|4565|4566|4564.5|4567|4566.5|4565.5|4563.5|4860
1636705690000|2021-11-12 08:28:10|4566.5|4565.5|4566.5|4566|4566.5|4566|4566|4564.5|1297
1636705700000|2021-11-12 08:28:20|4566|4565.5|4566.5|4565|4566.5|4566|4566|4565|2994
1636705710000|2021-11-12 08:28:30|4566|4565.5|4566.5|4565|4566.5|4565.5|4565|4564.5|2407
1636705720000|2021-11-12 08:28:40|4566|4564.5|4565|4564.5|4566.5|4566|4565|4564|2695
1636705730000|2021-11-12 08:28:50|4564.5|4564|4564|4562.5|4564.5|4564|4564|4562.5|1107
1636705740000|2021-11-12 08:29:00|4563.5|4563|4564|4562.5|4566|4564.5|4563.5|4562.5|2638
1636705750000|2021-11-12 08:29:10|4563.5|4562|4562.5|4561.5|4563.5|4562|4562|4561|2278
1636705760000|2021-11-12 08:29:20|4563|4562|4564|4563|4564|4563|4563|4561.5|1665
1636705770000|2021-11-12 08:29:30|4563.5|4562.5|4561.5|4560.5|4563.5|4562.5|4561|4559.5|3756
1636705780000|2021-11-12 08:29:40|4562|4561|4565|4563.5|4567.5|4567|4562|4561|3936
1636705790000|2021-11-12 08:29:50|4564.5|4562.5|4565|4563|4565|4563|4564.5|4562.5|172
1636705800000|2021-11-12 08:30:00|4564.5|4563.5|4565|4564|4565|4564|4563.5|4562.5|1523
1636705810000|2021-11-12 08:30:10|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4562.5|4560.5|3145
1636705820000|2021-11-12 08:30:20|4564|4563|4563|4562.5|4564|4563|4563|4562.5|514
1636705830000|2021-11-12 08:30:30|4562.5|4562|4562|4560.5|4562.5|4562|4562|4560.5|1281
1636705840000|2021-11-12 08:30:40|4561.5|4560|4561.5|4559.5|4561.5|4560|4561.5|4559.5|632
1636705850000|2021-11-12 08:30:50|4561|4560|4561|4560|4561|4560.5|4561|4560|416
1636705860000|2021-11-12 08:31:00|4561.5|4560.5|4560|4558.5|4561.5|4561|4560|4558.5|2486
1636705870000|2021-11-12 08:31:10|4559.5|4559|4563|4561.5|4563|4561.5|4559.5|4559|2264
1636705880000|2021-11-12 08:31:20|4564|4563|4567.5|4566|4567.5|4567|4562|4560.5|5595
1636705890000|2021-11-12 08:31:30|4567|4566.5|4568|4566.5|4568|4567|4567|4565.5|3606
1636705900000|2021-11-12 08:31:40|4567.5|4567|4570|4569.5|4570|4569.5|4567.5|4566.5|3789
1636705910000|2021-11-12 08:31:50|4571|4570|4574.5|4573.5|4574.5|4574|4571|4570|3672
1636705920000|2021-11-12 08:32:00|4574|4575|4575.5|4575|4575.5|4575|4572.5|4572|3357
1636705930000|2021-11-12 08:32:10|4576|4574|4578|4576.5|4578|4577|4576|4574|2744
1636705940000|2021-11-12 08:32:20||4577||4577||4577||4577|203
1636705950000|2021-11-12 08:32:30|4578.5|4577.5|4576.5|4576|4578.5|4578|4576.5|4576|3111
1636705960000|2021-11-12 08:32:40|4576|4575.5|4576.5|4576|4576.5|4576|4576|4575.5|259
1636705970000|2021-11-12 08:32:50|4577|4576.5|4576.5|4575.5|4577|4576.5|4576.5|4575.5|1736
1636705980000|2021-11-12 08:33:00|4576|4574|4574.5|4574|4576|4574|4574.5|4574|302
1636705990000|2021-11-12 08:33:10|4573.5|4573|4569|4567.5|4573.5|4573|4569|4567|3780
1636706000000|2021-11-12 08:33:20|4568.5|4568|4573|4572|4573|4572|4568.5|4567.5|2824
1636706010000|2021-11-12 08:33:30|4572.5|4571|4576|4574.5|4576.5|4575|4572.5|4571|2507
1636706020000|2021-11-12 08:33:40|4576.5|4575|4579.5|4578|4579.5|4578|4576|4574.5|656
1636706030000|2021-11-12 08:33:50|4580|4578.5|4585.5|4584|4586|4584|4580|4578.5|697
1636706040000|2021-11-12 08:34:00|4585|4583|4583|4581|4585|4583|4582.5|4581|507
1636706050000|2021-11-12 08:34:10|4583.5|4581.5|4583.5|4582|4583.5|4582|4583.5|4581.5|125
1636706060000|2021-11-12 08:34:20|4583|4582.5|4583.5|4582.5|4583.5|4582.5|4583|4582|952
1636706070000|2021-11-12 08:34:30|||||||||89
1636706080000|2021-11-12 08:34:40|||||||||101
1636706100000|2021-11-12 08:35:00|4583|4581.5|4581|4580|4583|4581.5|4581|4578.5|1627
1636706110000|2021-11-12 08:35:10|4581.5|4580.5|4583.5|4582|4583.5|4582|4581.5|4580|1264
1636706120000|2021-11-12 08:35:20|4584|4582.5|4585.5|4584|4587.5|4585|4584|4582|1900
1636706150000|2021-11-12 08:35:50|||||||||107
1636706170000|2021-11-12 08:36:10||4584.5||4584.5||4584.5||4584.5|0
1636706180000|2021-11-12 08:36:20|4585||4585.5||4585.5||4585||711
1636706190000|2021-11-12 08:36:30|4585|4584|4585|4583.5|4585|4584|4584.5|4583.5|444
1636706200000|2021-11-12 08:36:40|4584.5|4583|4582.5|4581|4584.5|4583|4582.5|4581|473
1636706210000|2021-11-12 08:36:50|4582|4580|4582.5|4581|4582.5|4581|4581.5|4579.5|721
1636706220000|2021-11-12 08:37:00|||||||||100
1636706230000|2021-11-12 08:37:10|4582||4582.5||4582.5||4582||879
1636706240000|2021-11-12 08:37:20|4583|4581.5|4579.5|4578|4583|4581.5|4579.5|4578|5743
1636706250000|2021-11-12 08:37:30|4579||4579.5||4579.5||4579||0
1636706260000|2021-11-12 08:37:40|4579|4577|4578|4577|4579|4577|4578|4577|375
1636706280000|2021-11-12 08:38:00|4577.5|4576.5|4578|4576.5|4578|4576.5|4577.5|4576.5|748
1636706290000|2021-11-12 08:38:10|4578.5|4577|4582.5|4581|4582.5|4581|4578.5|4576.5|2832
1636706300000|2021-11-12 08:38:20|4582|4580.5|4579|4577|4582|4580.5|4579|4577|868
1636706310000|2021-11-12 08:38:30|4578.5|4577.5|4577|4576|4578.5|4577.5|4577|4576|397
1636706320000|2021-11-12 08:38:40|||||||||7
1636706330000|2021-11-12 08:38:50|4577.5|4576.5|4577.5|4576.5|4578|4577|4577|4576|1104
1636706340000|2021-11-12 08:39:00|4577|4576|4577|4576|4577|4576|4577|4576|20185
1636706350000|2021-11-12 08:39:10|4576.5|4575.5|4575.5|4574.5|4576.5|4576|4575|4574.5|3983
1636706360000|2021-11-12 08:39:20|4575|4574|4581|4578.5|4581.5|4580|4574.5|4573.5|2752
1636706370000|2021-11-12 08:39:30|4580.5|4580|4576.5|4574.5|4580.5|4580|4576.5|4574.5|2536
1636706380000|2021-11-12 08:39:40|4576||4575.5||4576||4575.5||100
1636706390000|2021-11-12 08:39:50|4576|4575|4578.5|4577|4578.5|4577|4576|4574.5|4310
1636706400000|2021-11-12 08:40:00|4578|4576.5|4574.5|4574|4578.5|4578|4574.5|4574|6048
1636706410000|2021-11-12 08:40:10|4574|4573.5|4576|4575|4577|4576.5|4574|4573.5|7394
1636706420000|2021-11-12 08:40:20|4575.5|4574.5|4575.5|4574.5|4575.5|4574.5|4575.5|4574.5|469
1636706430000|2021-11-12 08:40:30||4574||4574||4574||4574|569
1636706440000|2021-11-12 08:40:40|4575|4573.5|4573|4571.5|4575|4573.5|4572.5|4571.5|490
1636706450000|2021-11-12 08:40:50|4573.5|4572|4578|4576.5|4578|4576.5|4573.5|4572|1923
1636706460000|2021-11-12 08:41:00|4578.5|4577|4576.5|4575.5|4579.5|4579|4576.5|4575.5|6851
1636706480000|2021-11-12 08:41:20|4576||4576||4576||4576||1519
1636706490000|2021-11-12 08:41:30|4575.5|4574.5|4575.5|4574.5|4576|4575|4575|4574.5|158
1636706500000|2021-11-12 08:41:40|4575|4573.5|4575|4574.5|4578|4577.5|4574.5|4573.5|7968
1636706510000|2021-11-12 08:41:50|4574.5|4573.5|4571.5|4570|4574.5|4573.5|4571.5|4569.5|659
1636706520000|2021-11-12 08:42:00|4571|4570.5|4571.5|4570|4572|4570.5|4571|4570|1092
1636706530000|2021-11-12 08:42:10|||||||||378
1636706540000|2021-11-12 08:42:20|4571|4570.5|4571|4569.5|4571.5|4571|4571|4569.5|3088
1636706550000|2021-11-12 08:42:30|4571.5|4570.5|4571.5|4570.5|4573|4571|4571.5|4570.5|2949
1636706560000|2021-11-12 08:42:40|4572|4571|4575.5|4574|4576|4574|4572|4571|1794
1636706570000|2021-11-12 08:42:50|4575|4573.5|4575.5|4574.5|4575.5|4574.5|4574.5|4573|267
1636706580000|2021-11-12 08:43:00|4576|4575|4577.5|4575.5|4579|4576.5|4576|4574.5|689
1636706590000|2021-11-12 08:43:10|4577||4576.5||4577||4576.5||241
1636706600000|2021-11-12 08:43:20|4577.5|4576|4578.5|4577|4578.5|4577|4577.5|4576|449
1636706610000|2021-11-12 08:43:30|4578|4576.5|4576|4573.5|4578|4576.5|4576|4573.5|835
1636706620000|2021-11-12 08:43:40|4575.5|4574|4575.5|4573.5|4576|4574|4575|4573.5|369
1636706630000|2021-11-12 08:43:50|||||||||122
1636706640000|2021-11-12 08:44:00|4576|4574|4575|4574|4577|4575.5|4575|4574|5166
1636706650000|2021-11-12 08:44:10|4574.5|4573.5|4574|4572.5|4574.5|4574|4574|4572.5|1292
1636706660000|2021-11-12 08:44:20|4574.5|4573|4574.5|4573|4575|4574|4574.5|4573|695
1636706670000|2021-11-12 08:44:30|4575|4573.5|4574|4573|4576|4575.5|4573|4572|2331
1636706680000|2021-11-12 08:44:40|4573|4572.5|4573|4572.5|4573|4572.5|4573|4572.5|417
1636706690000|2021-11-12 08:44:50|4574|4573|4574|4573|4574|4573|4574|4573|490
1636706700000|2021-11-12 08:45:00|4574.5|4573.5|4575|4574|4575|4574.5|4574.5|4573.5|1182
1636706710000|2021-11-12 08:45:10|4574.5|4573|4574|4572.5|4574.5|4573|4572.5|4572|718
1636706720000|2021-11-12 08:45:20|4573.5|4572|4573.5|4572.5|4574|4573|4573.5|4572|971
1636706730000|2021-11-12 08:45:30||4573||4572.5||4573||4572.5|237
1636706740000|2021-11-12 08:45:40|4573|4572|4573.5|4572.5|4573.5|4572.5|4573|4572|128
1636706750000|2021-11-12 08:45:50|4573||4573.5||4573.5||4573||101
1636706760000|2021-11-12 08:46:00|4573|4573|4571.5|4569.5|4573|4573|4571.5|4569|918
1636706770000|2021-11-12 08:46:10|4571|4570|4570|4568.5|4571|4570|4569|4568.5|710
1636706780000|2021-11-12 08:46:20|4569.5|4568|4573|4571.5|4573|4572|4569|4568|1966
1636706790000|2021-11-12 08:46:30|4573.5|4572|4571|4570.5|4573.5|4572|4571|4570.5|969
1636706800000|2021-11-12 08:46:40|4572|4571|4574|4573|4574|4573.5|4572|4571|1649
1636706810000|2021-11-12 08:46:50|4574.5|4573.5|4577|4576|4577.5|4576.5|4574.5|4573.5|1063
1636706820000|2021-11-12 08:47:00|4576.5|4575.5|4574.5|4573.5|4576.5|4575.5|4574|4573.5|464
1636706830000|2021-11-12 08:47:10|4574|4572.5|4571.5|4570.5|4574|4572.5|4571|4570|1089
1636706840000|2021-11-12 08:47:20|4570.5|4571|4570.5|4569.5|4571|4571|4569.5|4567.5|2007
1636706860000|2021-11-12 08:47:40|4571|4570|4572.5|4570.5|4572.5|4570.5|4571|4570|963
1636706870000|2021-11-12 08:47:50|4572|4571|4572|4571|4572.5|4571|4572|4571|200
1636706880000|2021-11-12 08:48:00|4572.5|4571.5|4575.5|4573.5|4575.5|4573.5|4572|4570.5|443
1636706890000|2021-11-12 08:48:10|4575|4572.5|4574|4572.5|4575|4572.5|4573.5|4572.5|73
1636706900000|2021-11-12 08:48:20|4573.5|4573|4573.5|4571.5|4575|4574.5|4571.5|4571|3783
1636706910000|2021-11-12 08:48:30|4573|4572|4577|4575|4577.5|4576.5|4573|4572|1935
1636706920000|2021-11-12 08:48:40|4576.5|4574.5|4577|4575|4577|4575|4576|4574.5|0
1636706940000|2021-11-12 08:49:00|4576.5|4575.5|4577|4576.5|4579|4577.5|4576|4575.5|1631
1636706950000|2021-11-12 08:49:10|4578|4577|4578|4576.5|4578.5|4577.5|4578|4576.5|624
1636706960000|2021-11-12 08:49:20|4578.5|4577|4579|4578.5|4579.5|4578.5|4578|4577|649
1636706970000|2021-11-12 08:49:30|4578.5|4578|4579.5|4578.5|4579.5|4578.5|4578.5|4577.5|359
1636706980000|2021-11-12 08:49:40|4579||4579||4579||4579||210
1636706990000|2021-11-12 08:49:50|4578.5|4578|4578.5|4578|4579|4578|4578|4577|839
1636707000000|2021-11-12 08:50:00|4578|4577.5|4577.5|4576|4578|4577.5|4576.5|4576|1224
1636707010000|2021-11-12 08:50:10|4577|4575.5|4576|4575|4577|4575.5|4575.5|4574.5|382
1636707020000|2021-11-12 08:50:20|4575.5|4574.5|4574.5|4572.5|4575.5|4574.5|4574|4572.5|754
1636707030000|2021-11-12 08:50:30|4574|4573|4574.5|4573|4574.5|4573.5|4574|4573|87
1636707040000|2021-11-12 08:50:40|4575|4573.5|4578|4576|4578.5|4578|4575|4573.5|1552
1636707050000|2021-11-12 08:50:50|4578.5|4576.5|4578|4576.5|4579.5|4577|4577|4576|365
1636707060000|2021-11-12 08:51:00|4578.5|4577|4578|4577|4578.5|4577|4578|4577|0
1636707070000|2021-11-12 08:51:10|4578.5|4577.5|4580.5|4579.5|4580.5|4579.5|4578.5|4577.5|809
1636707080000|2021-11-12 08:51:20|4581|4580|4581.5|4580.5|4582|4580.5|4581|4580|330
1636707090000|2021-11-12 08:51:30|4582.5|4581|4583.5|4582.5|4583.5|4582.5|4581.5|4581|460
1636707100000|2021-11-12 08:51:40|4584|4583|4584.5|4583|4584.5|4583.5|4584|4583|146
1636707110000|2021-11-12 08:51:50|4584||4584||4584||4584||0
1636707120000|2021-11-12 08:52:00|4584.5|4582.5|4582.5|4580.5|4584.5|4582.5|4581|4579.5|2661
1636707130000|2021-11-12 08:52:10|4583|4581|4587|4585|4587|4585.5|4583|4580.5|2172
1636707140000|2021-11-12 08:52:20||4585.5||4585||4585.5||4585|0
1636707150000|2021-11-12 08:52:30|4586.5|4585.5|4584.5|4583|4586.5|4585.5|4584.5|4583|665
1636707160000|2021-11-12 08:52:40|4585|4583.5|4587|4585.5|4587|4586|4585|4583.5|508
1636707170000|2021-11-12 08:52:50|4586.5||4587||4587.5||4586.5||610
1636707180000|2021-11-12 08:53:00|4587.5|4585|4585|4583.5|4587.5|4585|4585|4583.5|344
1636707200000|2021-11-12 08:53:20||4584||4584.5||4584.5||4584|0
1636707210000|2021-11-12 08:53:30|4584.5|4583.5|4580.5|4578.5|4585|4583.5|4580.5|4578.5|1244
1636707220000|2021-11-12 08:53:40|4580|4578|4580|4579|4580|4579|4578.5|4577.5|1243
1636707230000|2021-11-12 08:53:50|4580.5|4579.5|4584|4581|4584|4581|4580.5|4579.5|692
1636707240000|2021-11-12 08:54:00|4583.5|4581.5|4585|4583|4585|4583|4583|4581.5|58
1636707250000|2021-11-12 08:54:10|4585.5|4583.5|4583|4582|4585.5|4585|4582.5|4581.5|3379
1636707260000|2021-11-12 08:54:20|4583.5||4583.5||4583.5||4583.5||6
1636707270000|2021-11-12 08:54:30|4583|4581.5|4582|4580.5|4583|4581.5|4582|4580.5|349
1636707280000|2021-11-12 08:54:40|||||||||631
1636707290000|2021-11-12 08:54:50|4581.5|4580|4581.5|4580.5|4582|4580.5|4580.5|4580|1992
1636707300000|2021-11-12 08:55:00|4581|4580|4580.5|4579.5|4581|4580|4580.5|4579.5|804
1636707310000|2021-11-12 08:55:10|4581|4580|4580.5|4579.5|4581|4580|4580.5|4579.5|445
1636707320000|2021-11-12 08:55:20|4581|4580|4584|4582.5|4585|4582.5|4580.5|4579.5|1628
1636707330000|2021-11-12 08:55:30|4584.5|4583|4585|4583|4585|4583|4584.5|4583|0
1636707340000|2021-11-12 08:55:40|4585.5|4583.5|4587|4586|4587.5|4586|4585.5|4583.5|680
1636707350000|2021-11-12 08:55:50|4587.5||4587.5||4587.5||4587||65
1636707360000|2021-11-12 08:56:00|4588|4586.5|4589.5|4588|4590|4588|4588|4586.5|733
1636707370000|2021-11-12 08:56:10|4589|4587|4588.5|4587|4589|4587|4587|4586.5|1353
1636707380000|2021-11-12 08:56:20|4588|4586.5|4586|4584|4588|4586.5|4586|4584|186
1636707390000|2021-11-12 08:56:30|4586.5|4584.5|4586.5|4585|4586.5|4585|4586.5|4584.5|243
1636707400000|2021-11-12 08:56:40|4587|4585.5|4587|4585.5|4588|4586|4587|4585.5|344
1636707410000|2021-11-12 08:56:50|4586.5|4585|4583|4581.5|4587|4585.5|4583|4581.5|1155
1636707420000|2021-11-12 08:57:00|4583.5|4582|4584|4582|4584|4582|4583|4582|425
1636707430000|2021-11-12 08:57:10|4583.5||4584||4584||4583.5||0
1636707440000|2021-11-12 08:57:20|4583.5|4581.5|4583.5|4583|4583.5|4583|4582.5|4581.5|1557
1636707450000|2021-11-12 08:57:30|||||||||216
1636707460000|2021-11-12 08:57:40|4584|4584|4587|4585.5|4588.5|4586|4584|4583|630
1636707480000|2021-11-12 08:58:00|4587.5|4586|4590.5|4589|4590.5|4589|4587.5|4586|1358
1636707490000|2021-11-12 08:58:10|4590|4588.5|4590.5|4589|4590.5|4589|4589.5|4588.5|193
1636707510000|2021-11-12 08:58:30|4591|4589.5|4588.5|4587|4592|4591.5|4588|4586.5|2239
1636707520000|2021-11-12 08:58:40|4588|4586|4588|4586.5|4588|4586.5|4588|4586|133
1636707530000|2021-11-12 08:58:50|4588.5|4587|4591|4589|4591|4589|4588.5|4587|611
1636707540000|2021-11-12 08:59:00|4591.5|4588.5|4586|4585|4591.5|4588.5|4586|4585|658
1636707550000|2021-11-12 08:59:10|4585.5|4584|4583|4581.5|4585.5|4584|4583|4581.5|161
1636707560000|2021-11-12 08:59:20||4581||4581.5||4581.5||4581|57
1636707570000|2021-11-12 08:59:30|4584|4582|4584|4582.5|4584|4583|4584|4582|75
1636707580000|2021-11-12 08:59:40|4583.5|4582|4583.5|4582|4583.5|4582|4583.5|4582|0
1636707590000|2021-11-12 08:59:50|4584|4582.5|4583.5|4582|4584.5|4583|4583.5|4582|843
1636707600000|2021-11-12 09:00:00|4583|4581|4582|4581|4583.5|4582|4582|4580.5|1507
1636707610000|2021-11-12 09:00:10|4581.5|4580.5|4582|4581|4582|4581|4581.5|4580.5|385
1636707620000|2021-11-12 09:00:20|4581.5|4580.5|4582|4581|4582|4581|4581.5|4580.5|209
1636707630000|2021-11-12 09:00:30|4582.5|4581.5|4584.5|4583.5|4585.5|4584|4582.5|4581.5|556
1636707640000|2021-11-12 09:00:40|4584|4582.5|4582.5|4581|4584|4582.5|4582.5|4581|1772
1636707650000|2021-11-12 09:00:50|4582|4580.5|4581.5|4580|4582.5|4580.5|4579.5|4578|1324
1636707660000|2021-11-12 09:01:00|4582|4580.5|4582.5|4581|4582.5|4581|4582|4580.5|152
1636707670000|2021-11-12 09:01:10|4582|4580|4580|4579|4583|4582.5|4580|4578.5|3596
1636707680000|2021-11-12 09:01:20|4579.5|4578.5|4582|4580|4582|4580|4579.5|4578|860
1636707690000|2021-11-12 09:01:30|4581.5|4579|4580.5|4578|4581.5|4580|4580.5|4578|540
1636707700000|2021-11-12 09:01:40|4580|4577|4579.5|4577|4580|4577|4579.5|4577|67
1636707710000|2021-11-12 09:01:50|4579|4577.5|4578.5|4577|4579.5|4577.5|4578.5|4577|221
1636707720000|2021-11-12 09:02:00|4577.5|4576|4576|4574.5|4577.5|4576|4575.5|4574|1303
1636707730000|2021-11-12 09:02:10|4576.5|4575|4577|4574.5|4577.5|4575.5|4576.5|4574.5|494
1636707740000|2021-11-12 09:02:20|4576.5|4574|4575|4574|4577|4574|4575|4574|242
1636707750000|2021-11-12 09:02:30||4573.5||4573.5||4573.5||4573.5|0
1636707760000|2021-11-12 09:02:40|4574.5|4572.5|4574|4572.5|4574.5|4573|4574|4572.5|36
1636707770000|2021-11-12 09:02:50|4574.5|4573|4574|4572.5|4574.5|4573|4574|4572.5|10
1636707780000|2021-11-12 09:03:00|4573|4574.5|4572.5|4571.5|4575|4574.5|4572.5|4571.5|4780
1636707790000|2021-11-12 09:03:10|||||||||67
1636707820000|2021-11-12 09:03:40|||||||||135
1636707830000|2021-11-12 09:03:50|||||||||27
1636707840000|2021-11-12 09:04:00|4573|4572|4576|4574|4576.5|4574|4573|4572|1192
1636707850000|2021-11-12 09:04:10|4575.5||4576||4576||4575.5||22
1636707870000|2021-11-12 09:04:30|4575.5||4576||4576||4575.5||0
1636707880000|2021-11-12 09:04:40|4575.5|4573.5|4574|4573|4575.5|4573.5|4573.5|4572.5|948
1636707890000|2021-11-12 09:04:50|4574.5||4575||4575||4574.5||222
1636707900000|2021-11-12 09:05:00|4575.5|4573.5|4577.5|4576|4578|4576|4575.5|4573.5|1179
1636707910000|2021-11-12 09:05:10|4577|4575.5|4574.5|4573.5|4577|4576|4574.5|4573|2151
1636707920000|2021-11-12 09:05:20|4574|4573|4574.5|4573|4574.5|4573|4574|4572.5|573
1636707930000|2021-11-12 09:05:30|4575|4573.5|4576|4574|4576|4575|4575|4573.5|327
1636707940000|2021-11-12 09:05:40|4575.5|4573.5|4573|4571|4575.5|4573.5|4572.5|4571|313
1636707950000|2021-11-12 09:05:50|4572.5||4572.5||4572.5||4572.5||0
1636707960000|2021-11-12 09:06:00|4572|4570.5|4570|4568.5|4572.5|4570.5|4569.5|4568.5|559
1636707970000|2021-11-12 09:06:10|4570.5|4569|4571.5|4569.5|4572|4570.5|4570.5|4569|222
1636707980000|2021-11-12 09:06:20|4571|4568.5|4569.5|4568|4571|4568.5|4569.5|4568|125
1636707990000|2021-11-12 09:06:30|4569|4567.5|4567.5|4566.5|4569|4567.5|4567.5|4566.5|64
1636708000000|2021-11-12 09:06:40|4567|4567|4567|4566|4567.5|4567|4566.5|4566|1067
1636708010000|2021-11-12 09:06:50|4567.5||4567.5||4567.5||4567||199
1636708020000|2021-11-12 09:07:00|4568|4566.5|4569.5|4568.5|4569.5|4568.5|4568|4566.5|931
1636708030000|2021-11-12 09:07:10|4570.5|4568|4570.5|4568.5|4570.5|4570|4569.5|4568|1162
1636708040000|2021-11-12 09:07:20|||||||||95
1636708060000|2021-11-12 09:07:40|4570|4569|4568|4567|4570|4569.5|4568|4567|645
1636708070000|2021-11-12 09:07:50|4567.5|4566.5|4567.5|4566|4567.5|4566.5|4567.5|4566|38
1636708080000|2021-11-12 09:08:00|4567|4565.5|4569|4568|4570|4568.5|4566.5|4565|2209
1636708090000|2021-11-12 09:08:10|4568.5||4569||4569||4568.5||11
1636708100000|2021-11-12 09:08:20|4568.5|4568.5|4568.5|4566.5|4569|4568.5|4568.5|4566.5|1475
1636708110000|2021-11-12 09:08:30|4568|4566|4568|4567|4568|4567|4567|4565.5|132
1636708130000|2021-11-12 09:08:50|4568.5|4567.5|4570|4568.5|4570|4568.5|4568.5|4567.5|512
1636708140000|2021-11-12 09:09:00||4569||4569.5||4569.5||4569|80
1636708150000|2021-11-12 09:09:10|4569.5|4568.5|4570|4568.5|4570|4568.5|4569|4567.5|297
1636708160000|2021-11-12 09:09:20|4569.5|4568|4568|4566.5|4570|4568|4567.5|4566.5|1262
1636708170000|2021-11-12 09:09:30|4567.5|4566|4566.5|4565|4567.5|4566|4566.5|4565|376
1636708180000|2021-11-12 09:09:40|4566|4565.5|4566.5|4565.5|4567|4566|4565.5|4565.5|375
1636708190000|2021-11-12 09:09:50|4566|4566|4566.5|4565.5|4566.5|4566|4566|4565.5|533
1636708200000|2021-11-12 09:10:00|4566|4565|4565.5|4564.5|4566|4565|4565|4564|2359
1636708210000|2021-11-12 09:10:10|4565|4564|4564.5|4563|4565|4564|4564.5|4562.5|747
1636708220000|2021-11-12 09:10:20|4565|4563.5|4564.5|4562.5|4565|4564|4563.5|4562.5|326
1636708230000|2021-11-12 09:10:30|4564|4562|4564.5|4563|4564.5|4563|4563.5|4562|798
1636708240000|2021-11-12 09:10:40|4564|4562.5|4563|4562|4564|4562.5|4563|4562|1566
1636708250000|2021-11-12 09:10:50|4563.5|4562.5|4564|4562.5|4564|4562.5|4563.5|4562|199
1636708260000|2021-11-12 09:11:00|4563.5||4563.5||4563.5||4563.5||2
1636708270000|2021-11-12 09:11:10|4564|4562|4564|4562.5|4564|4562.5|4563.5|4562|160
1636708280000|2021-11-12 09:11:20|4563.5|4563|4564|4563|4564|4563|4563.5|4562.5|671
1636708290000|2021-11-12 09:11:30|4564.5|4563.5|4564.5|4563.5|4564.5|4564|4564|4563|573
1636708300000|2021-11-12 09:11:40|4565|4564|4565.5|4564.5|4565.5|4565|4565|4564|706
1636708310000|2021-11-12 09:11:50|4565||4565.5||4565.5||4565||320
1636708320000|2021-11-12 09:12:00|4566|4565|4566|4564.5|4567.5|4566|4566|4564.5|375
1636708330000|2021-11-12 09:12:10|4565.5|4564|4565|4563.5|4565.5|4564|4565|4563.5|620
1636708340000|2021-11-12 09:12:20|4564.5|4562.5|4564|4562.5|4564.5|4563|4564|4562.5|197
1636708350000|2021-11-12 09:12:30|4563.5|4561.5|4563|4561.5|4563.5|4561.5|4563|4561.5|52
1636708360000|2021-11-12 09:12:40|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|1061
1636708380000|2021-11-12 09:13:00|||||||||43
1636708390000|2021-11-12 09:13:10|4563|4561.5|4566|4565|4566.5|4565.5|4562.5|4561.5|1517
1636708400000|2021-11-12 09:13:20|||||||||106
1636708410000|2021-11-12 09:13:30|4566.5|4565.5|4570|4568.5|4570|4568.5|4566.5|4565.5|543
1636708420000|2021-11-12 09:13:40|4569.5|4568|4569.5|4568|4569.5|4568|4569.5|4568|0
1636708430000|2021-11-12 09:13:50|4569|4567.5|4568.5|4567.5|4569|4567.5|4568.5|4567.5|318
1636708440000|2021-11-12 09:14:00||4568||4568||4568||4567.5|125
1636708450000|2021-11-12 09:14:10|4568|4567.5|4569|4568|4569|4568|4568|4567.5|1360
1636708460000|2021-11-12 09:14:20|4568.5|4567.5|4567.5|4566.5|4568.5|4567.5|4567.5|4566.5|1050
1636708470000|2021-11-12 09:14:30||4566||4566||4566||4566|0
1636708480000|2021-11-12 09:14:40|4567|4565|4567|4565|4567|4566|4567|4565|91
1636708490000|2021-11-12 09:14:50|4566.5|4565.5|4564.5|4563|4568.5|4566|4564.5|4562.5|4349
1636708500000|2021-11-12 09:15:00|4564|4564|4564|4563|4564|4564|4564|4563|1998
1636708520000|2021-11-12 09:15:20|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|0
1636708530000|2021-11-12 09:15:30|4565|4564|4565.5|4564.5|4566.5|4564.5|4565|4564|967
1636708540000|2021-11-12 09:15:40|4566.5|4565|4566.5|4565.5|4566.5|4565.5|4566|4565|283
1636708550000|2021-11-12 09:15:50||4565||4565||4565.5||4565|0
1636708560000|2021-11-12 09:16:00|4566||4566||4566||4566||0
1636708570000|2021-11-12 09:16:10|4565.5|4564|4566|4565|4566|4565|4564.5|4563|374
1636708590000|2021-11-12 09:16:30||4565.5||4565||4565.5||4565|184
1636708600000|2021-11-12 09:16:40|4565.5|4565.5|4566.5|4565|4566.5|4566|4565.5|4565|126
1636708610000|2021-11-12 09:16:50|||||||||19
1636708620000|2021-11-12 09:17:00|4567|4565.5|4570|4568|4570|4568|4567|4565|782
1636708630000|2021-11-12 09:17:10|4570.5|4569|4571|4570.5|4571.5|4571|4570|4568.5|2948
1636708640000|2021-11-12 09:17:20|4571.5|4571|4570.5|4569|4573|4571.5|4569.5|4568.5|1340
1636708650000|2021-11-12 09:17:30|4570|4568.5|4569.5|4568.5|4570|4569|4569|4568|289
1636708670000|2021-11-12 09:17:50|4570|4567|4568|4567|4570.5|4567|4568|4567|475
1636708680000|2021-11-12 09:18:00|4568.5|4567.5|4570|4568.5|4570|4568.5|4568.5|4567|779
1636708700000|2021-11-12 09:18:20|4570.5|4569|4574|4572.5|4574|4572.5|4570.5|4569|1711
1636708710000|2021-11-12 09:18:30|4573.5|4572|4573|4571.5|4574|4572.5|4572.5|4571.5|766
1636708720000|2021-11-12 09:18:40|4572.5|4571|4571.5|4570.5|4572.5|4571|4571.5|4569.5|548
1636708730000|2021-11-12 09:18:50|||||||||73
1636708740000|2021-11-12 09:19:00|4572||4571.5||4572||4571.5||100
1636708750000|2021-11-12 09:19:10|4570|4569.5|4571.5|4570|4571.5|4570|4569.5|4567.5|558
1636708760000|2021-11-12 09:19:20|4571|4570.5|4571.5|4569.5|4572|4571|4570|4569|843
1636708770000|2021-11-12 09:19:30|4571||4571.5||4571.5||4571||26
1636708780000|2021-11-12 09:19:40|4572|4570|4571|4569|4572|4570.5|4569.5|4568.5|1953
1636708790000|2021-11-12 09:19:50|4570|4568.5|4567.5|4566|4570|4568.5|4567|4565.5|1536
1636708800000|2021-11-12 09:20:00|4568|4566.5|4568|4567|4568|4567|4568|4566.5|571
1636708810000|2021-11-12 09:20:10|4567.5|4566|4566.5|4565.5|4567.5|4566|4566.5|4565.5|73
1636708820000|2021-11-12 09:20:20|4566|4564.5|4564.5|4563|4566|4564.5|4564.5|4563|328
1636708830000|2021-11-12 09:20:30|4565|4563.5|4566|4564.5|4566|4564.5|4565|4563.5|624
1636708840000|2021-11-12 09:20:40|4565.5|4564|4566|4564.5|4566|4564.5|4565.5|4564|125
1636708850000|2021-11-12 09:20:50|4567|4565|4567|4565.5|4567|4565.5|4567|4565|389
1636708860000|2021-11-12 09:21:00|4567.5|4566|4567.5|4566.5|4567.5|4566.5|4567.5|4566|610
1636708870000|2021-11-12 09:21:10|4567|4567|4567.5|4566.5|4567.5|4567|4567|4566.5|1483
1636708880000|2021-11-12 09:21:20|4567|4565.5|4566.5|4565.5|4567|4566.5|4566.5|4565.5|386
1636708890000|2021-11-12 09:21:30|4566||4566||4566||4566||186
1636708900000|2021-11-12 09:21:40|4566.5|4566|4567|4565.5|4569.5|4568|4566.5|4565.5|2485
1636708910000|2021-11-12 09:21:50|4567.5|4566|4567.5|4566.5|4567.5|4566.5|4567.5|4566|84
1636708920000|2021-11-12 09:22:00|4568.5|4567|4568|4566.5|4568.5|4567.5|4567|4566.5|55
1636708930000|2021-11-12 09:22:10|||||||||43
1636708950000|2021-11-12 09:22:30|4567.5|4567|4568|4567|4568|4567|4567.5|4567|888
1636708960000|2021-11-12 09:22:40|4568.5|4568|4567.5|4566|4568.5|4568|4566.5|4565.5|3908
1636708970000|2021-11-12 09:22:50|4567||4567||4567.5||4567||11609
1636708980000|2021-11-12 09:23:00|4567.5|4566.5|4566.5|4565.5|4567.5|4566.5|4566.5|4565.5|576
1636708990000|2021-11-12 09:23:10|||||||||11
1636709000000|2021-11-12 09:23:20|4567|4566.5|4567.5|4566.5|4567.5|4567|4567|4565.5|95
1636709010000|2021-11-12 09:23:30|4567|4565.5|4567|4565.5|4567|4565.5|4567|4565.5|65
1636709020000|2021-11-12 09:23:40|4567.5||4567.5||4567.5||4567.5||66
1636709030000|2021-11-12 09:23:50|4567|4565|4566.5|4565.5|4567|4565.5|4565.5|4564.5|1472
1636709040000|2021-11-12 09:24:00|4566|4565|4566.5|4564.5|4566.5|4565|4566|4564.5|122
1636709050000|2021-11-12 09:24:10|4567|4565.5|4566|4564.5|4567|4565.5|4566|4564.5|873
1636709060000|2021-11-12 09:24:20|4565.5|4564|4563|4561.5|4565.5|4564|4563|4561.5|1287
1636709070000|2021-11-12 09:24:30|4563.5|4562|4565|4564.5|4565|4564.5|4563.5|4561.5|1487
1636709080000|2021-11-12 09:24:40|4564.5|4563.5|4563|4561.5|4565|4563.5|4563|4561.5|76
1636709090000|2021-11-12 09:24:50|4563.5|4562|4564.5|4563.5|4564.5|4564|4563.5|4562|584
1636709100000|2021-11-12 09:25:00|4565|4563|4563.5|4562.5|4565|4563|4563.5|4562.5|683
1636709110000|2021-11-12 09:25:10|||||||||76
1636709120000|2021-11-12 09:25:20|4563|4562|4563.5|4562|4563.5|4562.5|4562.5|4561.5|1754
1636709150000|2021-11-12 09:25:50|4563|4561.5|4561.5|4560.5|4563|4561.5|4561.5|4560.5|900
1636709160000|2021-11-12 09:26:00|4561|4561|4562|4560|4562.5|4561.5|4561|4560|1091
1636709170000|2021-11-12 09:26:10|4561.5||4561.5||4561.5||4561||265
1636709180000|2021-11-12 09:26:20|4561|4560.5|4561.5|4560.5|4561.5|4560.5|4561|4560.5|110
1636709190000|2021-11-12 09:26:30|4561|4560|4561|4560|4561.5|4560|4561|4560|16
1636709200000|2021-11-12 09:26:40|4560.5|4561|4561|4560|4561.5|4561|4560.5|4560|1219
1636709210000|2021-11-12 09:26:50|||||||||100
1636709220000|2021-11-12 09:27:00|4560.5|4560.5|4560.5|4559|4561.5|4560.5|4560.5|4559|2559
1636709230000|2021-11-12 09:27:10|4560|4558.5|4559.5|4558.5|4560|4558.5|4558.5|4558|1031
1636709240000|2021-11-12 09:27:20|||||||||55
1636709250000|2021-11-12 09:27:30|4560|4559.5|4561|4560.5|4561.5|4560.5|4560|4559.5|5638
1636709260000|2021-11-12 09:27:40|4561.5|4561|4560|4559.5|4562.5|4562|4560|4559.5|4075
1636709270000|2021-11-12 09:27:50|||||||||89
1636709280000|2021-11-12 09:28:00|4559.5|4559|4561.5|4560.5|4561.5|4560.5|4559.5|4558.5|2356
1636709300000|2021-11-12 09:28:20|4562|4561|4562.5|4561.5|4564.5|4564|4562|4561|4194
1636709310000|2021-11-12 09:28:30|4563.5|4562|4563|4562.5|4563.5|4562.5|4563|4561.5|1922
1636709320000|2021-11-12 09:28:40|4563.5|4562|4565|4563.5|4566|4564.5|4563.5|4561.5|2113
1636709330000|2021-11-12 09:28:50|4565.5|4564|4565|4564.5|4565.5|4564.5|4565|4564|205
1636709340000|2021-11-12 09:29:00|4565.5|4565|4565.5|4564.5|4565.5|4565|4565.5|4564.5|900
1636709350000|2021-11-12 09:29:10|4566|4565|4566|4565.5|4568|4567|4565.5|4564.5|1900
1636709360000|2021-11-12 09:29:20|4566.5|4566|4567.5|4566|4567.5|4566|4566.5|4566|216
1636709370000|2021-11-12 09:29:30|4568|4566.5|4568.5|4568|4568.5|4568|4568|4566.5|2526
1636709380000|2021-11-12 09:29:40|4568|4567|4568|4567|4568|4567|4568|4567|109
1636709390000|2021-11-12 09:29:50|4567.5|4566.5|4566|4565|4567.5|4566.5|4566|4565|1118
1636709400000|2021-11-12 09:30:00|4566.5|4565.5|4568|4566.5|4568|4567.5|4566.5|4565.5|861
1636709410000|2021-11-12 09:30:10|4567.5|4566|4567|4566|4568|4566|4566.5|4565|284
1636709420000|2021-11-12 09:30:20|4566.5||4566.5||4566.5||4566.5||0
1636709430000|2021-11-12 09:30:30|4567|4566.5|4567|4566.5|4567|4566.5|4567|4565.5|0
1636709440000|2021-11-12 09:30:40|4568||4568||4568||4568||128
1636709450000|2021-11-12 09:30:50|4567.5||4567.5||4567.5||4567.5||1541
1636709460000|2021-11-12 09:31:00|4567|4566|4567|4566|4567.5|4566|4566.5|4565.5|68
1636709490000|2021-11-12 09:31:30||4565.5||4565.5||4565.5||4565.5|20
1636709500000|2021-11-12 09:31:40|4566.5|4565|4566|4565|4566.5|4565|4565.5|4565|1850
1636709510000|2021-11-12 09:31:50|4565.5|4564.5|4562.5|4561.5|4565.5|4564.5|4562|4560.5|564
1636709520000|2021-11-12 09:32:00|4563|4562|4565.5|4564.5|4566|4565|4563|4562|7165
1636709530000|2021-11-12 09:32:10|4565|4565|4565.5|4564.5|4565.5|4565|4565|4564.5|187
1636709540000|2021-11-12 09:32:20|||||||||610
1636709550000|2021-11-12 09:32:30|4565|4564|4565|4563.5|4565.5|4564|4564.5|4563.5|1666
1636709560000|2021-11-12 09:32:40|4564.5|4563|4564.5|4563.5|4565|4563.5|4563.5|4563|229
1636709570000|2021-11-12 09:32:50|4564|4563|4564.5|4563.5|4564.5|4564|4564|4562.5|963
1636709580000|2021-11-12 09:33:00|4565|4564|4565.5|4564.5|4565.5|4565|4564.5|4563.5|1144
1636709590000|2021-11-12 09:33:10|4566|4565|4566|4565.5|4566|4565.5|4566|4564.5|339
1636709610000|2021-11-12 09:33:30||4565||4564.5||4565||4564.5|258
1636709620000|2021-11-12 09:33:40||4565||4565||4565||4565|610
1636709630000|2021-11-12 09:33:50|4565.5|4564.5|4565|4563.5|4566|4564.5|4565|4563.5|401
1636709640000|2021-11-12 09:34:00|4564.5|4563|4564|4563|4564.5|4563|4563.5|4563|234
1636709650000|2021-11-12 09:34:10|||||||||21
1636709660000|2021-11-12 09:34:20|4564.5|4563.5|4564.5|4563.5|4565.5|4564.5|4564.5|4563|672
1636709670000|2021-11-12 09:34:30|||||||||101
1636709690000|2021-11-12 09:34:50|4565|4564|4565.5|4564.5|4565.5|4565|4565|4564|436
1636709700000|2021-11-12 09:35:00|4566|4565|4564.5|4563.5|4567|4566.5|4564.5|4563.5|12741
1636709710000|2021-11-12 09:35:10|4564|4563|4563|4562|4564.5|4563|4562.5|4562|1958
1636709720000|2021-11-12 09:35:20|4562.5|4561.5|4563|4562|4563|4562|4562|4561|1132
1636709730000|2021-11-12 09:35:30||4561.5||4562||4562||4561.5|0
1636709740000|2021-11-12 09:35:40|4563.5|4562.5|4564.5|4562.5|4565|4563|4563|4562.5|1001
1636709750000|2021-11-12 09:35:50|4564|4562|4563.5|4562|4564|4562.5|4562.5|4561.5|744
1636709760000|2021-11-12 09:36:00|4563|4561.5|4563|4562|4563|4562|4562.5|4561|296
1636709770000|2021-11-12 09:36:10||4561.5||4561.5||4561.5||4561.5|0
1636709790000|2021-11-12 09:36:30|||||||||610
1636709820000|2021-11-12 09:37:00|4562.5|4561|4561.5|4561|4562.5|4561|4561.5|4561|703
1636709830000|2021-11-12 09:37:10|4562|4561.5|4561|4560|4562.5|4562|4561|4560|2018
1636709840000|2021-11-12 09:37:20|4560|4559.5|4561|4560|4561|4560.5|4560|4559.5|954
1636709870000|2021-11-12 09:37:50|4561.5|4560.5|4559|4558.5|4561.5|4561|4559|4558.5|4164
1636709880000|2021-11-12 09:38:00|||||||||77
1636709890000|2021-11-12 09:38:10|4558.5|4558|4558.5|4557.5|4559|4558|4557.5|4556.5|1155
1636709900000|2021-11-12 09:38:20||4557||4557||4557||4557|90
1636709910000|2021-11-12 09:38:30|4558||4558||4558||4558||0
1636709920000|2021-11-12 09:38:40|||||||||102
1636709930000|2021-11-12 09:38:50|4557.5||4558||4558||4557.5||122
1636709940000|2021-11-12 09:39:00|4557|4556.5|4558|4556.5|4558|4557|4557|4556.5|394
1636709950000|2021-11-12 09:39:10|4557.5|4556|4556.5|4556|4557.5|4556.5|4556.5|4556|1211
1636709960000|2021-11-12 09:39:20|4556|4555.5|4556|4555|4556|4555.5|4555.5|4555|376
1636709970000|2021-11-12 09:39:30|4556.5|4555.5|4556.5|4555.5|4556.5|4555.5|4556.5|4555.5|615
1636709980000|2021-11-12 09:39:40|4557|4556|4556|4555|4557.5|4557|4556|4555|3234
1636709990000|2021-11-12 09:39:50|||||||||1159
1636710000000|2021-11-12 09:40:00||4555.5||4555||4555.5||4555|816
1636710010000|2021-11-12 09:40:10|4555.5|4554.5|4555.5|4554.5|4556|4554.5|4555|4554.5|1472
1636710030000|2021-11-12 09:40:30|4556|4555|4559.5|4558|4560.5|4559|4556|4555|4670
1636710040000|2021-11-12 09:40:40|4560|4558.5|4560.5|4559|4560.5|4559|4560|4558.5|183
1636710050000|2021-11-12 09:40:50|4560|4558.5|4560.5|4559|4560.5|4559|4560|4558|61
1636710060000|2021-11-12 09:41:00|||||||||507
1636710070000|2021-11-12 09:41:10|4561|4559.5|4560.5|4559|4561.5|4561|4560.5|4559|1739
1636710080000|2021-11-12 09:41:20|4560|4558.5|4557|4555.5|4560|4558.5|4557|4555.5|2020
1636710090000|2021-11-12 09:41:30|4557.5|4556|4558|4557|4558|4557.5|4557.5|4556|858
1636710100000|2021-11-12 09:41:40|4559|4557.5|4559|4557.5|4559|4557.5|4559|4557.5|382
1636710120000|2021-11-12 09:42:00||4558||4557.5||4558.5||4557.5|3
1636710130000|2021-11-12 09:42:10|4558.5|4557|4558.5|4557|4559|4557|4558|4557|0
1636710140000|2021-11-12 09:42:20|||||||||121
1636710150000|2021-11-12 09:42:30|||||||||101
1636710160000|2021-11-12 09:42:40||4557.5||4557.5||4557.5||4557.5|0
1636710170000|2021-11-12 09:42:50||4557||4557||4557||4557|0
1636710180000|2021-11-12 09:43:00|4559|4557.5|4558.5|4557.5|4559.5|4558.5|4558.5|4557.5|1299
1636710190000|2021-11-12 09:43:10|4559|4557|4557.5|4556.5|4559.5|4558|4557.5|4556.5|2682
1636710200000|2021-11-12 09:43:20|4557|4555.5|4557|4556.5|4557|4556.5|4556.5|4555.5|86
1636710210000|2021-11-12 09:43:30|4557.5|4557|4558.5|4557.5|4558.5|4557.5|4557|4556|2354
1636710230000|2021-11-12 09:43:50|4558|4556.5|4557.5|4556|4558|4556.5|4557|4556|907
1636710240000|2021-11-12 09:44:00||4556.5||4556.5||4556.5||4556.5|1
1636710250000|2021-11-12 09:44:10|||||||||15
1636710260000|2021-11-12 09:44:20|4558|4557|4557.5|4557|4558|4557|4557.5|4556.5|703
1636710270000|2021-11-12 09:44:30|4557|4556.5|4556.5|4555.5|4557|4556.5|4556|4554.5|533
1636710280000|2021-11-12 09:44:40|||||||||67
1636710290000|2021-11-12 09:44:50|4557|4556|4557.5|4557|4557.5|4557|4557|4556|603
1636710300000|2021-11-12 09:45:00|4557|4556.5|4555.5|4555|4558.5|4558|4555.5|4555|5024
1636710310000|2021-11-12 09:45:10|4556.5|4555.5|4557|4556.5|4557|4556.5|4556|4555.5|3131
1636710320000|2021-11-12 09:45:20|4556.5|4555.5|4557.5|4556.5|4557.5|4557|4556.5|4555.5|1871
1636710330000|2021-11-12 09:45:30|4558|4557|4561|4559.5|4561.5|4559.5|4558|4557|2317
1636710340000|2021-11-12 09:45:40|4560.5|4559|4559.5|4557.5|4560.5|4559|4559.5|4557.5|250
1636710360000|2021-11-12 09:46:00|4560|4558|4561|4559.5|4561.5|4560.5|4560|4558|721
1636710370000|2021-11-12 09:46:10|4561.5|4560|4562.5|4561|4563|4562|4561.5|4560|852
1636710380000|2021-11-12 09:46:20|4563|4561.5|4562.5|4561.5|4563|4561.5|4562.5|4561.5|233
1636710390000|2021-11-12 09:46:30|4562|4561|4562|4561|4562|4561|4561.5|4561|82
1636710400000|2021-11-12 09:46:40|4562.5|4561.5|4562.5|4561|4562.5|4561.5|4562.5|4561|0
1636710410000|2021-11-12 09:46:50|4562||4562||4562||4562||5
1636710420000|2021-11-12 09:47:00|4561.5|4560.5|4562.5|4562|4562.5|4562|4561.5|4560|807
1636710430000|2021-11-12 09:47:10|4563|4562.5|4562.5|4561|4563|4562.5|4562.5|4561|1645
1636710450000|2021-11-12 09:47:30|4562|4560.5|4560.5|4559|4562|4560.5|4560.5|4559|421
1636710460000|2021-11-12 09:47:40||4559.5||4559.5||4559.5||4559.5|0
1636710480000|2021-11-12 09:48:00|4560|4559|4560|4559|4560|4559|4560|4559|703
1636710500000|2021-11-12 09:48:20|4559.5||4559.5||4559.5||4559.5||0
1636710510000|2021-11-12 09:48:30|||||||||307
1636710530000|2021-11-12 09:48:50||4558.5||4558.5||4558.5||4558.5|212
1636710550000|2021-11-12 09:49:10|4559|4557.5|4559.5|4558.5|4559.5|4558.5|4557|4555.5|1404
1636710560000|2021-11-12 09:49:20|4560|4559|4560|4558.5|4560|4559.5|4560|4558.5|463
1636710570000|2021-11-12 09:49:30|4559.5|4558|4559.5|4558|4559.5|4558|4559.5|4558|547
1636710590000|2021-11-12 09:49:50|4559||4559||4559||4559||3
1636710600000|2021-11-12 09:50:00|4559.5|4558.5|4559.5|4558|4560.5|4560|4559.5|4558|2169
1636710610000|2021-11-12 09:50:10|4559||4559||4559||4558.5||183
1636710620000|2021-11-12 09:50:20|4558.5|4557.5|4557.5|4556.5|4559|4557.5|4557.5|4556.5|381
1636710630000|2021-11-12 09:50:30|4557|4557|4559.5|4558|4559.5|4558|4557|4556.5|2268
1636710640000|2021-11-12 09:50:40|||||||||64
1636710650000|2021-11-12 09:50:50|4560|4558.5|4559|4558|4560.5|4560|4559|4558|1125
1636710660000|2021-11-12 09:51:00|||||||||141
1636710670000|2021-11-12 09:51:10|4558.5|4557.5|4558|4557.5|4558.5|4557.5|4558|4557.5|278
1636710680000|2021-11-12 09:51:20|4558.5|4558|4562|4561|4563.5|4563|4558.5|4557.5|3116
1636710690000|2021-11-12 09:51:30|4561.5|4560.5|4560.5|4559.5|4561.5|4560.5|4560.5|4559.5|221
1636710710000|2021-11-12 09:51:50|4561|4560|4561|4560.5|4561|4560.5|4561|4560|667
1636710720000|2021-11-12 09:52:00|||||||||499
1636710740000|2021-11-12 09:52:20|4561.5|4561|4562.5|4561|4562.5|4561|4561.5|4561|854
1636710750000|2021-11-12 09:52:30|4563.5|4561.5|4564|4562.5|4565|4563|4563.5|4561.5|280
1636710760000|2021-11-12 09:52:40|4563.5||4563.5||4563.5||4563.5||0
1636710770000|2021-11-12 09:52:50|4563|4562|4562.5|4561.5|4563|4562|4562.5|4561.5|822
1636710800000|2021-11-12 09:53:20|4562|4561|4561|4559.5|4562|4561|4560.5|4559.5|622
1636710810000|2021-11-12 09:53:30|4560.5||4560.5||4560.5||4560.5||0
1636710820000|2021-11-12 09:53:40|4560|4560|4560.5|4560|4560.5|4560|4560|4560|116
1636710830000|2021-11-12 09:53:50|4560|4559.5|4560|4559.5|4560.5|4559.5|4560|4559.5|313
1636710840000|2021-11-12 09:54:00|4559.5|4558.5|4558|4557.5|4559.5|4558.5|4558|4557|467
1636710850000|2021-11-12 09:54:10|4558.5|4556.5|4558.5|4557.5|4558.5|4558|4558.5|4556.5|617
1636710860000|2021-11-12 09:54:20|4558|4558|4559.5|4558|4559.5|4558|4558|4558|597
1636710870000|2021-11-12 09:54:30||4558.5||4558.5||4558.5||4558.5|447
1636710880000|2021-11-12 09:54:40|4559|4558|4558|4556.5|4559|4558|4558|4556.5|368
1636710890000|2021-11-12 09:54:50|4557.5|4556|4556.5|4555|4557.5|4556|4556|4554|752
1636710900000|2021-11-12 09:55:00|4556|4554.5|4555.5|4554.5|4556|4554.5|4555|4554|73
1636710910000|2021-11-12 09:55:10|4556|4555|4555.5|4554.5|4556|4555.5|4555.5|4554.5|405
1636710920000|2021-11-12 09:55:20|4555|4554|4555.5|4554|4556|4554|4555|4554|1678
1636710940000|2021-11-12 09:55:40|||||||||485
1636710950000|2021-11-12 09:55:50|||||||||2
1636710960000|2021-11-12 09:56:00|||||||||102
1636710970000|2021-11-12 09:56:10|||||||||25
1636710980000|2021-11-12 09:56:20|4556|4554.5|4555.5|4554.5|4556|4555|4555.5|4554.5|179
1636710990000|2021-11-12 09:56:30|4556|4555|4558|4556.5|4558|4556.5|4556|4554.5|1276
1636711000000|2021-11-12 09:56:40|4557.5||4558||4558||4557||204
1636711010000|2021-11-12 09:56:50|||||||||104
1636711020000|2021-11-12 09:57:00|||||||||50
1636711040000|2021-11-12 09:57:20|||||||||102
1636711050000|2021-11-12 09:57:30|||||||||490
1636711060000|2021-11-12 09:57:40|4558.5|4557|4562.5|4561.5|4562.5|4561.5|4558.5|4557|1521
1636711070000|2021-11-12 09:57:50|4563|4562.5|4561.5|4560.5|4563.5|4563|4561.5|4560.5|2376
1636711080000|2021-11-12 09:58:00|4562.5|4561|4561|4560|4562.5|4561|4561|4559.5|1302
1636711100000|2021-11-12 09:58:20|4561.5|4560.5|4562.5|4561|4562.5|4561|4561.5|4560|491
1636711120000|2021-11-12 09:58:40|4562|4561.5|4563.5|4562.5|4563.5|4562.5|4562|4561.5|348
1636711130000|2021-11-12 09:58:50|4564||4564||4564||4564||50
1636711140000|2021-11-12 09:59:00|4564.5|4563|4565.5|4564.5|4565.5|4564.5|4564.5|4563|391
1636711150000|2021-11-12 09:59:10|4566|4565|4565|4563.5|4566.5|4565|4565|4562.5|1263
1636711160000|2021-11-12 09:59:20|4565.5|4564|4566|4564.5|4566|4564.5|4565.5|4564|491
1636711180000|2021-11-12 09:59:40|4565.5|4564|4565.5|4564.5|4566|4564.5|4565|4563.5|2713
1636711190000|2021-11-12 09:59:50|||||||||3
1636711200000|2021-11-12 10:00:00|4565|4564|4564.5|4563|4565.5|4564.5|4564|4562.5|734
1636711210000|2021-11-12 10:00:10|4564|4562.5|4564.5|4563|4564.5|4563|4563|4562.5|1077
1636711220000|2021-11-12 10:00:20|4564|4562.5|4563.5|4562.5|4564|4562.5|4563|4562|856
1636711230000|2021-11-12 10:00:30|4564|4563|4565|4563|4565|4563.5|4564|4562.5|1518
1636711240000|2021-11-12 10:00:40||4563.5||4563||4563.5||4563|397
1636711250000|2021-11-12 10:00:50||4563.5||4563.5||4563.5||4563.5|0
1636711260000|2021-11-12 10:01:00||4563||4563.5||4563.5||4563|0
1636711270000|2021-11-12 10:01:10|4564.5|4563|4564|4563|4564.5|4563|4564|4563|611
1636711290000|2021-11-12 10:01:30|4563.5|4562|4563.5|4562|4563.5|4562.5|4563|4562|676
1636711300000|2021-11-12 10:01:40|4563||4563.5||4563.5||4563||237
1636711310000|2021-11-12 10:01:50|||||||||2
1636711320000|2021-11-12 10:02:00|4564|4562.5|4564|4563|4564|4563|4564|4562.5|685
1636711330000|2021-11-12 10:02:10|4564.5|4563.5|4566|4564.5|4566|4565|4564.5|4563.5|913
1636711340000|2021-11-12 10:02:20|4565.5|4565|4566|4565|4566|4565|4565|4564.5|1570
1636711350000|2021-11-12 10:02:30|4565.5|4564.5|4565.5|4564|4565.5|4564.5|4565|4564|138
1636711370000|2021-11-12 10:02:50|4565|4563.5|4564.5|4563|4565|4563.5|4564.5|4563|230
1636711390000|2021-11-12 10:03:10|4564|4562.5|4564|4562.5|4564|4562.5|4564|4562|157
1636711400000|2021-11-12 10:03:20|4563.5|4562|4563|4562|4563.5|4562|4563|4562|255
1636711410000|2021-11-12 10:03:30|4563.5||4563.5||4563.5||4563.5||258
1636711420000|2021-11-12 10:03:40|4563|4561.5|4563|4561.5|4563.5|4561.5|4563|4561.5|333
1636711440000|2021-11-12 10:04:00|4563.5|4562|4565|4564|4565|4564|4563.5|4562|1861
1636711450000|2021-11-12 10:04:10|4565.5|4564.5|4566|4564.5|4566|4564.5|4565|4564|525
1636711460000|2021-11-12 10:04:20|4566.5|4565|4567|4566|4567.5|4566|4566|4565|695
1636711470000|2021-11-12 10:04:30|4567.5|4566.5|4568.5|4567|4568.5|4567|4567.5|4566.5|1114
1636711480000|2021-11-12 10:04:40|4569|4567.5|4570|4569|4570|4569|4569|4567.5|2781
1636711490000|2021-11-12 10:04:50|4569.5|4569.5|4571|4569|4571.5|4569.5|4569.5|4569|422
1636711500000|2021-11-12 10:05:00|4571.5|4569.5|4572|4571|4572.5|4571|4571.5|4569.5|75
1636711510000|2021-11-12 10:05:10|4571.5|4570|4568.5|4567.5|4571.5|4570|4568.5|4567.5|1783
1636711520000|2021-11-12 10:05:20|4568|4566.5|4568|4566.5|4568.5|4567|4568|4566.5|137
1636711540000|2021-11-12 10:05:40|4567.5|4566|4567|4566|4567.5|4566|4566.5|4566|171
1636711550000|2021-11-12 10:05:50|4566.5|4565|4566.5|4565.5|4566.5|4565.5|4566|4564.5|494
1636711560000|2021-11-12 10:06:00|4567|4566|4567|4566|4567|4566.5|4567|4566|535
1636711570000|2021-11-12 10:06:10|4566.5|4565.5|4568|4566.5|4568|4567|4566.5|4565.5|1014
1636711580000|2021-11-12 10:06:20|4568.5|4567|4572|4570|4572|4571|4568.5|4566.5|1234
1636711590000|2021-11-12 10:06:30|4571.5|4570.5|4572|4570|4572|4570.5|4571|4570|0
1636711600000|2021-11-12 10:06:40|4571.5|4570.5|4573.5|4571.5|4573.5|4571.5|4569.5|4569|3262
1636711610000|2021-11-12 10:06:50|4573|4572|4572.5|4571|4574.5|4573.5|4572.5|4571|693
1636711620000|2021-11-12 10:07:00||4571.5||4571.5||4571.5||4571|0
1636711630000|2021-11-12 10:07:10|||||||||7
1636711640000|2021-11-12 10:07:20|4572|4571|4572|4571|4572|4571|4572|4570.5|270
1636711650000|2021-11-12 10:07:30|4571.5|4571.5|4572.5|4571|4572.5|4571.5|4571.5|4569.5|1167
1636711660000|2021-11-12 10:07:40|4572|4571.5|4573.5|4572|4573.5|4572|4572|4571.5|553
1636711670000|2021-11-12 10:07:50|4574|4572.5|4574.5|4573.5|4574.5|4573.5|4574|4572.5|373
1636711680000|2021-11-12 10:08:00|4575.5|4574|4576|4574.5|4576|4574.5|4575|4573|304
1636711690000|2021-11-12 10:08:10|4577|4575|4577.5|4575.5|4577.5|4575.5|4577|4575|142
1636711700000|2021-11-12 10:08:20|4577|4576|4576|4574.5|4577|4576.5|4576|4574.5|324
1636711710000|2021-11-12 10:08:30|4575.5|4575|4577.5|4576|4577.5|4576.5|4575|4574|1804
1636711720000|2021-11-12 10:08:40|4577|4575.5|4577.5|4575.5|4577.5|4575.5|4577|4575.5|96
1636711730000|2021-11-12 10:08:50|4577||4577.5||4577.5||4577||218
1636711740000|2021-11-12 10:09:00|4578|4576|4578|4576.5|4579.5|4578.5|4578|4576|762
1636711750000|2021-11-12 10:09:10|4579|4577|4579|4577|4579|4577|4579|4577|64
1636711760000|2021-11-12 10:09:20|4579.5|4577.5|4579.5|4578.5|4580.5|4579|4579.5|4577.5|569
1636711770000|2021-11-12 10:09:30|4579|4577.5|4580.5|4578.5|4580.5|4578.5|4578.5|4577|297
1636711780000|2021-11-12 10:09:40|4580|4578|4579.5|4578|4580.5|4579.5|4579.5|4577.5|464
1636711790000|2021-11-12 10:09:50|4579|4577.5|4578.5|4577|4579|4577.5|4578.5|4577|62
1636711800000|2021-11-12 10:10:00|4578|4577.5|4578.5|4577|4579.5|4578.5|4577.5|4577|1114
1636711810000|2021-11-12 10:10:10|4578|4576.5|4577|4576|4578.5|4577|4576.5|4575.5|1643
1636711820000|2021-11-12 10:10:20|4577.5|4576.5|4577.5|4576.5|4577.5|4577|4577|4576.5|457
1636711830000|2021-11-12 10:10:30|4578|4577|4579.5|4578.5|4579.5|4578.5|4578|4577|528
1636711840000|2021-11-12 10:10:40|4580|4578|4580|4578|4580|4579|4579.5|4577.5|139
1636711850000|2021-11-12 10:10:50|4580.5|4578.5|4580.5|4578.5|4580.5|4580|4579|4578|960
1636711860000|2021-11-12 10:11:00|4580|4578|4579.5|4577.5|4580.5|4579.5|4578|4576|1549
1636711870000|2021-11-12 10:11:10|4579|4577|4579.5|4578.5|4579.5|4578.5|4578.5|4577|410
1636711880000|2021-11-12 10:11:20|4579|4578|4579.5|4577.5|4580|4578.5|4579|4577.5|545
1636711900000|2021-11-12 10:11:40|4578|4578|4578|4577|4579.5|4579|4578|4577|2921
1636711910000|2021-11-12 10:11:50|4578.5|4577.5|4578.5|4577.5|4578.5|4578|4578.5|4577.5|47
1636711920000|2021-11-12 10:12:00|4579|4578|4579.5|4579|4579.5|4579|4579|4578|377
1636711930000|2021-11-12 10:12:10|4579|4578|4578|4577|4580|4579|4577.5|4577|2129
1636711940000|2021-11-12 10:12:20|4578.5|4577.5|4579.5|4578|4579.5|4578|4578.5|4577.5|386
1636711950000|2021-11-12 10:12:30|4579|4577.5|4577.5|4575.5|4579|4577.5|4577.5|4575.5|864
1636711960000|2021-11-12 10:12:40|4577|4575|4576.5|4574.5|4577|4575|4576.5|4574|44
1636711970000|2021-11-12 10:12:50|4576|4574|4575.5|4573.5|4576|4574|4575.5|4573.5|93
1636711980000|2021-11-12 10:13:00|4575|4573|4574.5|4573|4575|4574|4574|4572.5|799
1636711990000|2021-11-12 10:13:10|4574|4572.5|4575|4573|4575|4573|4574|4572.5|3338
1636712010000|2021-11-12 10:13:30|4574.5|4573.5|4573.5|4572.5|4574.5|4574|4573.5|4572.5|721
1636712020000|2021-11-12 10:13:40|4573|4572|4575|4573.5|4576|4574.5|4573|4572|1891
1636712040000|2021-11-12 10:14:00|4574.5|4573|4573.5|4571.5|4574.5|4573|4573.5|4571.5|172
1636712050000|2021-11-12 10:14:10|4574.5|4572|4574.5|4572.5|4574.5|4573|4573.5|4571.5|586
1636712060000|2021-11-12 10:14:20|4574|4573|4573.5|4572|4574|4573|4573.5|4572|76
1636712070000|2021-11-12 10:14:30|4574.5|4572.5|4574.5|4573.5|4574.5|4574|4574|4572|341
1636712090000|2021-11-12 10:14:50|4575|4574|4575|4574|4575.5|4574|4575|4574|172
1636712100000|2021-11-12 10:15:00|4574.5|4573.5|4573|4571.5|4574.5|4573.5|4573|4571.5|237
1636712110000|2021-11-12 10:15:10|4572.5|4571|4572|4570|4573|4571|4571|4569.5|3824
1636712120000|2021-11-12 10:15:20|4571.5|4570.5|4570.5|4569.5|4571.5|4570.5|4570.5|4569.5|246
1636712130000|2021-11-12 10:15:30|4570|4569|4570.5|4569|4570.5|4569|4569.5|4568.5|98
1636712140000|2021-11-12 10:15:40|4571|4569.5|4571|4570|4571|4570|4571|4569.5|181
1636712150000|2021-11-12 10:15:50|4571.5|4569.5|4571.5|4570|4571.5|4570|4571.5|4569|654
1636712160000|2021-11-12 10:16:00|4572|4570.5|4572|4571|4572|4571|4572|4570.5|348
1636712180000|2021-11-12 10:16:20|4571.5|4570.5|4570|4569|4571.5|4571|4569.5|4568|1538
1636712190000|2021-11-12 10:16:30|4570.5|4569.5|4571.5|4570|4571.5|4570.5|4570.5|4569|836
1636712200000|2021-11-12 10:16:40|4571|4569.5|4569|4568.5|4571|4569.5|4569|4568|2772
1636712210000|2021-11-12 10:16:50|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|39
1636712220000|2021-11-12 10:17:00|4568|4567|4567|4566|4568|4567|4566.5|4565.5|593
1636712230000|2021-11-12 10:17:10|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|211
1636712240000|2021-11-12 10:17:20|4568|4566|4567.5|4566|4568|4566|4567.5|4566|496
1636712250000|2021-11-12 10:17:30|4567|4565.5|4566.5|4565.5|4567|4565.5|4566.5|4565.5|139
1636712260000|2021-11-12 10:17:40|4567|4565|4566|4564.5|4567|4565|4565|4564.5|1387
1636712270000|2021-11-12 10:17:50|4566.5|4565|4565.5|4564.5|4566.5|4565|4565.5|4564.5|0
1636712280000|2021-11-12 10:18:00|4565|4564|4564|4562.5|4565|4564|4563.5|4562|665
1636712290000|2021-11-12 10:18:10||4563||4562.5||4563||4562.5|0
1636712310000|2021-11-12 10:18:30|4564.5|4563|4565|4564|4565.5|4564|4564.5|4562.5|1094
1636712320000|2021-11-12 10:18:40|4564.5|4563.5|4564|4563|4564.5|4563.5|4563.5|4562.5|421
1636712330000|2021-11-12 10:18:50|4565|4563.5|4565.5|4564|4565.5|4564|4565|4563.5|216
1636712340000|2021-11-12 10:19:00|||||||||61
1636712350000|2021-11-12 10:19:10|4565|4563.5|4565|4564|4565.5|4564|4565|4563|0
1636712360000|2021-11-12 10:19:20||4563.5||4563.5||4563.5||4563.5|0
1636712370000|2021-11-12 10:19:30||4564||4564||4564||4564|0
1636712380000|2021-11-12 10:19:40|||||||||84
1636712390000|2021-11-12 10:19:50|4565.5|4564.5|4565.5|4564|4566.5|4565.5|4565.5|4564|870
1636712400000|2021-11-12 10:20:00|||||||||11
1636712410000|2021-11-12 10:20:10|4566|4564.5|4566.5|4565.5|4566.5|4565.5|4566|4564.5|196
1636712420000|2021-11-12 10:20:20|4567|4566|4567.5|4566.5|4567.5|4566.5|4567|4566|123
1636712430000|2021-11-12 10:20:30|4567|4566|4566.5|4565|4567|4566|4566|4564.5|604
1636712440000|2021-11-12 10:20:40|4567|4565.5|4567|4565.5|4567|4565.5|4567|4565.5|0
1636712450000|2021-11-12 10:20:50|||||||||87
1636712460000|2021-11-12 10:21:00|4567.5|4566|4569|4568|4569|4568|4567|4565.5|1027
1636712470000|2021-11-12 10:21:10|||||||||97
1636712480000|2021-11-12 10:21:20|||||||||102
1636712500000|2021-11-12 10:21:40|4568.5|4567.5|4568|4566.5|4569|4567.5|4568|4566.5|176
1636712520000|2021-11-12 10:22:00|4567.5|4566|4567|4565.5|4567.5|4566|4567|4565.5|116
1636712550000|2021-11-12 10:22:30|4567.5|4566|4567.5|4566|4567.5|4567|4567.5|4566|296
1636712560000|2021-11-12 10:22:40|4567|4565.5|4567.5|4565.5|4567.5|4565.5|4567|4565.5|125
1636712570000|2021-11-12 10:22:50|4567||4567||4567||4567||26
1636712580000|2021-11-12 10:23:00|4567.5|4566|4569.5|4568.5|4569.5|4568.5|4567.5|4566|9317
1636712590000|2021-11-12 10:23:10|4569|4567.5|4569|4568|4569|4568|4568.5|4567.5|424
1636712600000|2021-11-12 10:23:20|4569.5|4569|4569.5|4568.5|4569.5|4569|4569.5|4568.5|581
1636712610000|2021-11-12 10:23:30|4570|4569|4570|4569|4570|4569.5|4570|4569|225
1636712620000|2021-11-12 10:23:40|4570.5|4569.5|4572|4570.5|4572|4570.5|4570.5|4569.5|706
1636712630000|2021-11-12 10:23:50|4571.5|4571|4572|4571|4572|4571|4571.5|4571|125
1636712640000|2021-11-12 10:24:00|4572.5|4571.5|4572.5|4571|4572.5|4572|4572.5|4571|364
1636712650000|2021-11-12 10:24:10|4572|4570.5|4572.5|4571|4572.5|4571|4570|4569.5|3242
1636712660000|2021-11-12 10:24:20|||||||||4
1636712670000|2021-11-12 10:24:30|4572|4570.5|4572.5|4571|4572.5|4571|4570|4569.5|1647
1636712680000|2021-11-12 10:24:40|4572|4570.5|4571.5|4570|4572|4570.5|4571.5|4570|25
1636712700000|2021-11-12 10:25:00||4570.5||4570||4570.5||4570|160
1636712710000|2021-11-12 10:25:10|||||||||59
1636712730000|2021-11-12 10:25:30|||||||||158
1636712750000|2021-11-12 10:25:50|||||||||105
1636712760000|2021-11-12 10:26:00|4570.5|4569.5|4569.5|4567.5|4570.5|4569.5|4568.5|4567|622
1636712770000|2021-11-12 10:26:10|4569|4567|4568.5|4567.5|4569|4567.5|4568.5|4566.5|11
1636712780000|2021-11-12 10:26:20|4568|4566.5|4568|4566.5|4568|4566.5|4567.5|4566.5|1
1636712790000|2021-11-12 10:26:30|4567.5||4568||4568||4567.5||0
1636712800000|2021-11-12 10:26:40|4567.5|4566|4567|4565.5|4567.5|4566|4567|4565.5|128
1636712810000|2021-11-12 10:26:50|4566.5|4566|4567|4566|4567|4566.5|4566.5|4566|921
1636712820000|2021-11-12 10:27:00|4567.5|4566.5|4568|4567|4568|4567.5|4567.5|4566.5|548
1636712830000|2021-11-12 10:27:10|4567.5|4566.5|4565.5|4564|4568|4566.5|4565|4564|823
1636712840000|2021-11-12 10:27:20|4566|4564.5|4565.5|4564|4566|4564.5|4565.5|4564|143
1636712860000|2021-11-12 10:27:40|4565|4563|4564|4562.5|4565|4563|4563.5|4562|251
1636712870000|2021-11-12 10:27:50|4563.5||4563.5||4563.5||4563.5||0
1636712880000|2021-11-12 10:28:00|4563|4562|4562.5|4561.5|4563|4562|4562|4560|425
1636712890000|2021-11-12 10:28:10|4562|4560.5|4561.5|4560|4562|4560.5|4561.5|4560|103
1636712900000|2021-11-12 10:28:20|4562|4560.5|4565|4564|4565.5|4564|4561.5|4560.5|2155
1636712910000|2021-11-12 10:28:30|4564.5|4563.5|4565|4563|4565|4564|4564.5|4563|143
1636712920000|2021-11-12 10:28:40|4564.5||4564.5||4564.5||4564||0
1636712930000|2021-11-12 10:28:50|4565|4563.5|4565|4564|4565|4564|4565|4563.5|197
1636712940000|2021-11-12 10:29:00|4565.5|4564.5|4565.5|4564|4565.5|4564.5|4565.5|4564|205
1636712950000|2021-11-12 10:29:10|4566|4564.5|4567|4565|4567|4565|4566|4564.5|935
1636712970000|2021-11-12 10:29:30|4567.5|4565.5|4566.5|4566|4568|4566|4566.5|4565.5|953
1636712980000|2021-11-12 10:29:40|4566|4565|4566.5|4565|4567|4566|4564.5|4563|1627
1636712990000|2021-11-12 10:29:50|||||||||17
1636713000000|2021-11-12 10:30:00|4566|4565.5|4566.5|4565.5|4566.5|4565.5|4566|4565|172
1636713010000|2021-11-12 10:30:10|4566||4566.5||4566.5||4566||125
1636713020000|2021-11-12 10:30:20|4567|4566|4567|4566|4567|4566|4567|4566|483
1636713030000|2021-11-12 10:30:30|4567.5|4566.5|4570|4568.5|4570.5|4569|4567.5|4566.5|2036
1636713040000|2021-11-12 10:30:40|4570.5|4569|4571|4570.5|4571|4570.5|4570.5|4569|348
1636713050000|2021-11-12 10:30:50|4571.5|4570|4571|4570|4571.5|4570|4569.5|4569|749
1636713060000|2021-11-12 10:31:00|4571.5|4570.5|4573|4571.5|4573|4572|4571.5|4570.5|858
1636713070000|2021-11-12 10:31:10||4572||4572.5||4572.5||4572|0
1636713080000|2021-11-12 10:31:20|4573.5||4573.5||4573.5||4573.5||143
1636713100000|2021-11-12 10:31:40|4574|4573|4576.5|4574.5|4577|4574.5|4574|4573|846
1636713110000|2021-11-12 10:31:50|4577|4575|4578.5|4577.5|4579|4577.5|4577|4575|1291
1636713120000|2021-11-12 10:32:00|4578|4577|4578.5|4577|4578.5|4577|4577.5|4576.5|1644
1636713130000|2021-11-12 10:32:10|4579|4577.5|4579|4578|4579.5|4579|4579|4577.5|2055
1636713140000|2021-11-12 10:32:20|4578.5|4577.5|4576.5|4574.5|4579|4578|4576|4574.5|1937
1636713150000|2021-11-12 10:32:30|4576|4574|4577|4575.5|4577|4576.5|4575.5|4574|1474
1636713160000|2021-11-12 10:32:40|4577.5|4576|4577|4575|4577.5|4576.5|4577|4575|83
1636713170000|2021-11-12 10:32:50|4576.5|4575.5|4577|4575.5|4577|4575.5|4576|4575|126
1636713180000|2021-11-12 10:33:00|||||||||7
1636713190000|2021-11-12 10:33:10|4577.5|4577|4578|4577|4578|4577.5|4577.5|4577|221
1636713200000|2021-11-12 10:33:20|4578.5|4577.5|4578|4577|4578.5|4577.5|4578|4577|293
1636713220000|2021-11-12 10:33:40|||||||||64
1636713240000|2021-11-12 10:34:00|4578.5|4578|4580|4578.5|4580.5|4580|4578.5|4578|4663
1636713250000|2021-11-12 10:34:10|4579|4578|4580|4578.5|4580|4578.5|4578.5|4578|358
1636713260000|2021-11-12 10:34:20|4580.5|4580|4578.5|4576.5|4580.5|4580|4577.5|4576.5|1413
1636713270000|2021-11-12 10:34:30|4578||4578.5||4578.5||4578||0
1636713280000|2021-11-12 10:34:40|4579|4577|4579|4577.5|4579|4577.5|4579|4577|79
1636713290000|2021-11-12 10:34:50|4578.5|4577|4579|4577.5|4579|4577.5|4578.5|4576.5|0
1636713310000|2021-11-12 10:35:10|4579.5|4578.5|4580|4578.5|4580|4579|4579|4578.5|1226
1636713320000|2021-11-12 10:35:20|4579.5|4578|4579.5|4578|4580|4578|4579.5|4578|696
1636713330000|2021-11-12 10:35:30|4579|4577.5|4579|4577.5|4579.5|4577.5|4578.5|4577.5|125
1636713370000|2021-11-12 10:36:10|||||||||217
1636713380000|2021-11-12 10:36:20|||||||||9
1636713390000|2021-11-12 10:36:30|4579.5|4578|4579|4577.5|4580.5|4580|4579|4577.5|3113
1636713400000|2021-11-12 10:36:40|4579.5|4578|4579|4578|4580|4578|4579|4578|0
1636713410000|2021-11-12 10:36:50|4578.5|4577.5|4578|4576.5|4578.5|4577.5|4577.5|4575.5|1327
1636713420000|2021-11-12 10:37:00|4577.5|4576|4577.5|4575.5|4577.5|4576|4577|4575.5|19
1636713430000|2021-11-12 10:37:10|4578|4576|4578.5|4576.5|4578.5|4577.5|4577.5|4576|632
1636713450000|2021-11-12 10:37:30|4578||4578||4578||4578||6
1636713460000|2021-11-12 10:37:40|4578.5||4578||4578.5||4578||0
1636713470000|2021-11-12 10:37:50|||||||||30
1636713480000|2021-11-12 10:38:00|4578.5|4577|4579|4577.5|4579|4578.5|4578.5|4576.5|997
1636713490000|2021-11-12 10:38:10|||||||||66
1636713500000|2021-11-12 10:38:20|4578.5|4577|4577.5|4576.5|4578.5|4577.5|4577.5|4576.5|1197
1636713510000|2021-11-12 10:38:30||4577||4576.5||4577||4576.5|60
1636713520000|2021-11-12 10:38:40|||||||||1
1636713530000|2021-11-12 10:38:50|||||||||106
1636713560000|2021-11-12 10:39:20|4577|4576|4577|4575.5|4577.5|4576.5|4577|4575.5|264
1636713570000|2021-11-12 10:39:30|4576.5|4575|4575|4574.5|4577|4575|4575|4574.5|1323
1636713580000|2021-11-12 10:39:40|||||||||218
1636713590000|2021-11-12 10:39:50|||||||||3
1636713600000|2021-11-12 10:40:00||4574||4573.5||4574||4573.5|59
1636713610000|2021-11-12 10:40:10|4574.5|4573|4573.5|4572.5|4574.5|4573|4573.5|4572.5|126
1636713620000|2021-11-12 10:40:20|4573|4572|4573.5|4572.5|4573.5|4572.5|4573|4572|67
1636713630000|2021-11-12 10:40:30|4573|4572|4573.5|4572.5|4573.5|4572.5|4573|4572|488
1636713640000|2021-11-12 10:40:40|||||||||42
1636713650000|2021-11-12 10:40:50|4573|4572|4573.5|4572.5|4573.5|4572.5|4573|4572|32
1636713660000|2021-11-12 10:41:00|4572.5|4572|4573.5|4572|4573.5|4572.5|4572|4571.5|683
1636713670000|2021-11-12 10:41:10|4574|4572.5|4573.5|4572|4574|4573|4573.5|4572|893
1636713680000|2021-11-12 10:41:20|4573|4571.5|4572|4571|4573.5|4572|4571.5|4571|1324
1636713690000|2021-11-12 10:41:30|4571.5|4570.5|4571.5|4570.5|4572|4571|4571.5|4570.5|216
1636713700000|2021-11-12 10:41:40|||||||||463
1636713750000|2021-11-12 10:42:30|||||||||113
1636713760000|2021-11-12 10:42:40|4571|4570|4571|4570.5|4571|4570.5|4571|4570|123
1636713770000|2021-11-12 10:42:50||4570||4570||4570||4570|34
1636713780000|2021-11-12 10:43:00|4570.5|4569.5|4568.5|4567.5|4570.5|4570|4568|4567.5|829
1636713790000|2021-11-12 10:43:10|4568|4567|4569|4568|4569|4568|4568|4567|2002
1636713800000|2021-11-12 10:43:20|4569.5|4568.5|4568.5|4567.5|4569.5|4569|4568.5|4567.5|749
1636713820000|2021-11-12 10:43:40|4569|4568|4569|4567.5|4569|4568|4569|4567.5|321
1636713830000|2021-11-12 10:43:50|4568.5|4568|4569|4567.5|4569|4568|4568.5|4567.5|0
1636713840000|2021-11-12 10:44:00||4568||4568||4568||4568|43
1636713850000|2021-11-12 10:44:10|4569.5|4568.5|4569.5|4569|4569.5|4569|4569.5|4568|465
1636713860000|2021-11-12 10:44:20|4570|4569.5|4570.5|4569.5|4570.5|4570|4570|4569|797
1636713870000|2021-11-12 10:44:30||4569||4569||4569||4569|0
1636713890000|2021-11-12 10:44:50|4570||4570.5||4570.5||4570||0
1636713900000|2021-11-12 10:45:00|4570|4568.5|4568.5|4567.5|4570.5|4568.5|4568|4567|1986
1636713910000|2021-11-12 10:45:10|4568|4568|4568.5|4568|4568.5|4568|4568|4568|131
1636713920000|2021-11-12 10:45:20|4569|4567.5|4569|4568.5|4569|4568.5|4569|4567.5|455
1636713930000|2021-11-12 10:45:30||4568||4568||4568||4568|55
1636713940000|2021-11-12 10:45:40|4568.5||4569||4569||4568.5||0
1636713960000|2021-11-12 10:46:00|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|96
1636713970000|2021-11-12 10:46:10|4568|4567|4568|4567|4568|4567.5|4567.5|4567|446
1636713980000|2021-11-12 10:46:20|4567.5|4566.5|4568.5|4568|4568.5|4568|4567|4566|1858
1636713990000|2021-11-12 10:46:30||4567.5||4567.5||4567.5||4567.5|0
1636714000000|2021-11-12 10:46:40|4568||4568.5||4568.5||4568||600
1636714010000|2021-11-12 10:46:50|4568|4567|4568|4566.5|4568.5|4567|4568|4566.5|1
1636714040000|2021-11-12 10:47:20|4567.5|4566|4567.5|4566.5|4567.5|4566.5|4567|4566|270
1636714050000|2021-11-12 10:47:30|4568|4567|4568|4567|4568|4567|4568|4567|182
1636714060000|2021-11-12 10:47:40|4567|4566.5|4568|4566.5|4568|4566.5|4567|4566.5|272
1636714070000|2021-11-12 10:47:50||4567||4567||4567||4567|42
1636714080000|2021-11-12 10:48:00||4566.5||4567||4567||4566.5|0
1636714090000|2021-11-12 10:48:10|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|0
1636714100000|2021-11-12 10:48:20|4568|4567|4568.5|4567.5|4568.5|4567.5|4568|4567|1642
1636714110000|2021-11-12 10:48:30|4569|4568|4570|4568.5|4570|4569|4569|4568|1042
1636714120000|2021-11-12 10:48:40|||||||||200
1636714140000|2021-11-12 10:49:00|4569.5|4568|4568.5|4567.5|4569.5|4568|4568.5|4567.5|849
1636714170000|2021-11-12 10:49:30|4569|4568|4569|4567.5|4569|4568|4569|4567.5|323
1636714180000|2021-11-12 10:49:40|4568.5|4568|4569.5|4568|4569.5|4568.5|4568.5|4568|568
1636714190000|2021-11-12 10:49:50|4569|4567.5|4569|4567.5|4569|4567.5|4569|4567.5|53
1636714200000|2021-11-12 10:50:00|4568.5|4568|4568.5|4567.5|4568.5|4568|4568.5|4567.5|343
1636714210000|2021-11-12 10:50:10|4569|4568|4569.5|4568|4569.5|4568.5|4568.5|4568|669
1636714260000|2021-11-12 10:51:00|4569|4567.5|4568.5|4567.5|4569|4567.5|4568.5|4567.5|215
1636714270000|2021-11-12 10:51:10|4568|4567|4568|4567|4568.5|4567|4568|4567|165
1636714280000|2021-11-12 10:51:20||4567.5||4567||4567.5||4567|155
1636714290000|2021-11-12 10:51:30|4567.5|4566.5|4566|4565|4567.5|4566.5|4566|4565|1047
1636714300000|2021-11-12 10:51:40|4565.5||4566||4566||4565.5||125
1636714310000|2021-11-12 10:51:50|4565.5|4564.5|4565|4563.5|4565.5|4564.5|4564.5|4563|613
1636714320000|2021-11-12 10:52:00|4565.5|4564|4566|4564.5|4566|4565|4565.5|4564|466
1636714330000|2021-11-12 10:52:10|4565.5||4566||4566||4565.5||21
1636714340000|2021-11-12 10:52:20||4565||4565||4565||4565|888
1636714350000|2021-11-12 10:52:30|4566.5|4565.5|4566.5|4565.5|4566.5|4565.5|4566.5|4565.5|1757
1636714360000|2021-11-12 10:52:40||4565||4565||4565||4565|0
1636714380000|2021-11-12 10:53:00|||||||||83
1636714390000|2021-11-12 10:53:10||4565.5||4565||4566||4565|2
1636714440000|2021-11-12 10:54:00|4566||4566||4566||4566||2189
1636714450000|2021-11-12 10:54:10|4566.5|4565.5|4566.5|4565|4566.5|4565.5|4566.5|4565|477
1636714470000|2021-11-12 10:54:30|4567|4565.5|4569|4568|4569|4568|4567|4565|4947
1636714480000|2021-11-12 10:54:40||4567.5||4567.5||4568||4567.5|100
1636714490000|2021-11-12 10:54:50|4568.5|4568.5|4569|4568|4569|4568.5|4568.5|4568|291
1636714500000|2021-11-12 10:55:00||4567.5||4568||4568||4567.5|0
1636714510000|2021-11-12 10:55:10|4568.5||4569||4569||4568.5||0
1636714520000|2021-11-12 10:55:20|4568.5|4567.5|4569|4568|4569|4568|4568|4567.5|886
1636714530000|2021-11-12 10:55:30|||||||||2
1636714540000|2021-11-12 10:55:40|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|4569.5|4568.5|293
1636714560000|2021-11-12 10:56:00|||||||||22
1636714580000|2021-11-12 10:56:20|4569|4568|4571|4569.5|4571|4570|4568.5|4567.5|6935
1636714590000|2021-11-12 10:56:30|4570.5|4569|4569|4568|4570.5|4569.5|4569|4568|685
1636714600000|2021-11-12 10:56:40|4569.5|4568.5|4568.5|4567.5|4569.5|4568.5|4568.5|4567.5|674
1636714630000|2021-11-12 10:57:10|||||||||50
1636714640000|2021-11-12 10:57:20|4568||4568.5||4568.5||4568||0
1636714650000|2021-11-12 10:57:30|4569|4568|4569.5|4568|4569.5|4569|4569|4568|397
1636714660000|2021-11-12 10:57:40|4569||4569.5||4569.5||4569||0
1636714690000|2021-11-12 10:58:10|4569|4567.5|4567.5|4567|4569|4567.5|4566.5|4565|1363
1636714700000|2021-11-12 10:58:20|4567|4566.5|4567.5|4566|4567.5|4566.5|4567|4566|3
1636714710000|2021-11-12 10:58:30|4567|4565.5|4567|4566|4567.5|4566|4566|4565|1922
1636714720000|2021-11-12 10:58:40|4566.5|4565.5|4566.5|4565|4567|4565.5|4565.5|4565|363
1636714730000|2021-11-12 10:58:50|4566|4564.5|4565|4564|4566|4564.5|4565|4564|85
1636714740000|2021-11-12 10:59:00|||||||||1021
1636714750000|2021-11-12 10:59:10|4564.5|4564.5|4567|4565.5|4567|4566.5|4564.5|4564|2879
1636714760000|2021-11-12 10:59:20|4566.5||4566.5||4566.5||4566.5||0
1636714770000|2021-11-12 10:59:30|||||||||218
1636714780000|2021-11-12 10:59:40|4567||4566.5||4567||4566.5||180
1636714790000|2021-11-12 10:59:50|||||||||3
1636714800000|2021-11-12 11:00:00|||||||||113
1636714810000|2021-11-12 11:00:10|4567|4566|4567|4565.5|4567.5|4566.5|4566.5|4565.5|1691
1636714820000|2021-11-12 11:00:20|4566.5|4565|4566|4565|4566.5|4565|4565|4564.5|210
1636714830000|2021-11-12 11:00:30||4564.5||4564.5||4565||4564.5|0
1636714840000|2021-11-12 11:00:40|4565.5||4565.5||4565.5||4565.5||483
1636714850000|2021-11-12 11:00:50|4565|4564|4565.5|4564|4565.5|4564|4565|4564|188
1636714860000|2021-11-12 11:01:00|4565|4563.5|4564.5|4563.5|4565|4564|4564.5|4563.5|271
1636714880000|2021-11-12 11:01:20||4564||4563.5||4564||4563.5|674
1636714910000|2021-11-12 11:01:50|4564|4563|4563.5|4563|4564|4563|4563|4561.5|1230
1636714920000|2021-11-12 11:02:00|4564|4564|4564|4562.5|4564.5|4564|4564|4562.5|3077
1636714930000|2021-11-12 11:02:10||4563||4563||4563||4563|0
1636714940000|2021-11-12 11:02:20|4564.5|4563.5|4564.5|4563|4564.5|4564|4564.5|4563|211
1636714950000|2021-11-12 11:02:30|4565|4563.5|4566|4565|4566|4565.5|4565|4563.5|1195
1636714960000|2021-11-12 11:02:40||4564.5||4565||4565||4564.5|0
1636714970000|2021-11-12 11:02:50|||||||||50
1636714980000|2021-11-12 11:03:00||4565.5||4565||4565.5||4565|2
1636714990000|2021-11-12 11:03:10|||||||||25
1636715000000|2021-11-12 11:03:20|||||||||217
1636715010000|2021-11-12 11:03:30|||||||||395
1636715020000|2021-11-12 11:03:40|4565.5|4564.5|4565.5|4564|4566|4565|4565.5|4564|431
1636715030000|2021-11-12 11:03:50|4566|4564.5|4566|4565|4566|4565|4565.5|4564|106
1636715040000|2021-11-12 11:04:00|4565.5|4564.5|4566|4565|4566|4565|4565.5|4564.5|125
1636715050000|2021-11-12 11:04:10|4565.5|4565.5|4564.5|4564|4567|4566.5|4564.5|4564|6027
1636715070000|2021-11-12 11:04:30|4565|4564.5|4566|4565.5|4566|4565.5|4565|4564.5|2375
1636715080000|2021-11-12 11:04:40|4566.5||4566.5||4566.5||4566.5||14
1636715090000|2021-11-12 11:04:50|4566|4565|4566|4565|4566|4565|4566|4565|176
1636715100000|2021-11-12 11:05:00|4565.5||4566||4566||4565.5||0
1636715110000|2021-11-12 11:05:10|4565.5|4564.5|4566|4565|4566|4565|4565.5|4564.5|179
1636715120000|2021-11-12 11:05:20|4566.5|4566|4566.5|4566|4566.5|4566|4566|4565|135
1636715130000|2021-11-12 11:05:30|4567|4566.5|4567.5|4566.5|4567.5|4567|4567|4566.5|1047
1636715160000|2021-11-12 11:06:00|4568|4567|4566.5|4565|4568|4567.5|4565.5|4564.5|3929
1636715170000|2021-11-12 11:06:10||4565.5||4565.5||4565.5||4565.5|0
1636715180000|2021-11-12 11:06:20|4566|4565|4566|4565.5|4566|4565.5|4566|4565|241
1636715200000|2021-11-12 11:06:40|||||||||197
1636715220000|2021-11-12 11:07:00||4565||4565.5||4565.5||4565|648
1636715230000|2021-11-12 11:07:10|4565.5|4565|4566|4565|4566|4565|4565.5|4565|57
1636715240000|2021-11-12 11:07:20|||||||||21
1636715280000|2021-11-12 11:08:00|4565.5|4564.5|4566|4564.5|4566|4565.5|4564.5|4563|1911
1636715290000|2021-11-12 11:08:10|4565.5||4565.5||4565.5||4565.5||72
1636715300000|2021-11-12 11:08:20|4566|4565.5|4565.5|4564.5|4566|4565.5|4565.5|4564.5|853
1636715310000|2021-11-12 11:08:30|||||||||460
1636715320000|2021-11-12 11:08:40|4565|4564|4564|4563.5|4565.5|4564|4564|4562.5|1393
1636715330000|2021-11-12 11:08:50||4563||4562.5||4563||4562.5|1
1636715340000|2021-11-12 11:09:00|||||||||175
1636715350000|2021-11-12 11:09:10|4563.5|4563|4563.5|4562.5|4563.5|4563|4563.5|4562.5|81
1636715360000|2021-11-12 11:09:20|4564|4563|4564|4562.5|4564|4563|4564|4562.5|0
1636715370000|2021-11-12 11:09:30|4563.5|4563.5|4564|4563.5|4564|4563.5|4563.5|4563.5|0
1636715380000|2021-11-12 11:09:40|4564.5|4564|4565.5|4564.5|4565.5|4565|4564.5|4564|1142
1636715390000|2021-11-12 11:09:50|||||||||3
1636715400000|2021-11-12 11:10:00||4564||4564.5||4564.5||4564|440
1636715420000|2021-11-12 11:10:20|4566||4565.5||4566||4565.5||364
1636715430000|2021-11-12 11:10:30|||||||||220
1636715440000|2021-11-12 11:10:40||4564||4564||4564||4564|33
1636715450000|2021-11-12 11:10:50||4564.5||4564.5||4564.5||4564.5|569
1636715460000|2021-11-12 11:11:00|4566|4565|4566|4564.5|4566|4565|4566|4564.5|134
1636715470000|2021-11-12 11:11:10|4565.5|4566|4563.5|4562|4566.5|4566|4563.5|4562|4435
1636715490000|2021-11-12 11:11:30|4563|4561.5|4561.5|4560.5|4563|4561.5|4561.5|4560|514
1636715510000|2021-11-12 11:11:50|4561|4560|4563|4561.5|4563.5|4562.5|4561|4560|3163
1636715520000|2021-11-12 11:12:00|4563.5|4562|4563.5|4562.5|4563.5|4562.5|4563.5|4562|190
1636715530000|2021-11-12 11:12:10|4564|4563|4565|4563.5|4565|4563.5|4564|4562.5|543
1636715540000|2021-11-12 11:12:20||4564||4563.5||4564||4563.5|0
1636715550000|2021-11-12 11:12:30|4564.5||4564.5||4564.5||4564.5||0
1636715570000|2021-11-12 11:12:50|4564|4563|4562|4561|4564.5|4563|4561.5|4560|335
1636715580000|2021-11-12 11:13:00||4560.5||4560.5||4560.5||4560.5|63
1636715600000|2021-11-12 11:13:20|4561.5|4560|4561|4560|4561.5|4560|4561|4560|270
1636715610000|2021-11-12 11:13:30|4561.5|4560.5|4562|4560.5|4562.5|4561.5|4561.5|4560|615
1636715630000|2021-11-12 11:13:50|4562.5|4561.5|4562.5|4561.5|4562.5|4562|4562.5|4561.5|146
1636715640000|2021-11-12 11:14:00|4563|4563|4563.5|4561.5|4564.5|4563|4563|4561.5|450
1636715660000|2021-11-12 11:14:20|4563||4563.5||4563.5||4563||0
1636715670000|2021-11-12 11:14:30||4562||4562||4562||4562|50
1636715680000|2021-11-12 11:14:40|4563|4561.5|4562.5|4561.5|4563|4561.5|4562.5|4561.5|691
1636715690000|2021-11-12 11:14:50|||||||||76
1636715710000|2021-11-12 11:15:10|4563|4562|4564.5|4563.5|4564.5|4563.5|4563|4562|1211
1636715780000|2021-11-12 11:16:20|||||||||55
1636715790000|2021-11-12 11:16:30|4564|4563|4564|4563|4564|4563|4563|4562.5|936
1636715800000|2021-11-12 11:16:40|4563.5|4562.5|4562.5|4562|4563.5|4562.5|4562.5|4562|125
1636715820000|2021-11-12 11:17:00|4562|4561.5|4561.5|4560|4562|4561.5|4561.5|4560|149
1636715830000|2021-11-12 11:17:10||4560.5||4560.5||4560.5||4560.5|0
1636715840000|2021-11-12 11:17:20|4561|4560|4561|4560|4561|4560|4561|4560|68
1636715850000|2021-11-12 11:17:30|4561.5|4560.5|4562|4560.5|4562|4561|4561.5|4560.5|708
1636715860000|2021-11-12 11:17:40|4561.5||4562||4562||4561.5||44
1636715880000|2021-11-12 11:18:00|4561.5|4560|4560|4558.5|4561.5|4560|4558|4557.5|4536
1636715890000|2021-11-12 11:18:10|4559.5|4558|4559|4558|4559.5|4558|4559|4558|58
1636715900000|2021-11-12 11:18:20|4559.5||4559.5||4559.5||4559.5||4
1636715910000|2021-11-12 11:18:30||4558.5||4558.5||4558.5||4558.5|0
1636715930000|2021-11-12 11:18:50|4559|4558|4559|4558|4559|4558|4559|4558|116
1636715940000|2021-11-12 11:19:00|4558.5|4557.5|4559|4557.5|4559|4558.5|4558|4557.5|1092
1636715950000|2021-11-12 11:19:10|4559.5|4558|4559|4557.5|4559.5|4558|4559|4557.5|150
1636715960000|2021-11-12 11:19:20||4557||4557||4557||4557|0
1636715970000|2021-11-12 11:19:30|||||||||10
1636715980000|2021-11-12 11:19:40|4558.5|4557.5|4559.5|4558|4560|4559.5|4558.5|4557.5|1885
1636715990000|2021-11-12 11:19:50|4559|4557.5|4559|4557.5|4559.5|4558|4559|4557.5|89
1636716000000|2021-11-12 11:20:00|4558.5||4559||4559||4558||329
1636716010000|2021-11-12 11:20:10||4558||4557.5||4558||4557.5|0
1636716020000|2021-11-12 11:20:20|4558.5|4558|4559|4557.5|4559|4558|4558.5|4557.5|50
1636716030000|2021-11-12 11:20:30|||||||||160
1636716050000|2021-11-12 11:20:50|4559.5|4559|4561.5|4560|4562.5|4561|4559.5|4559|2164
1636716060000|2021-11-12 11:21:00|||||||||55
1636716070000|2021-11-12 11:21:10|4562|4560.5|4562|4560.5|4562|4560.5|4562|4560.5|0
1636716090000|2021-11-12 11:21:30|4561.5||4562||4562||4561.5||0
1636716100000|2021-11-12 11:21:40|4561.5||4561.5||4561.5||4561.5||0
1636716110000|2021-11-12 11:21:50||4561||4561||4561||4561|0
1636716120000|2021-11-12 11:22:00|4562||4562||4562||4562||69
1636716130000|2021-11-12 11:22:10|4562.5|4561.5|4562.5|4562|4562.5|4562|4562.5|4561|568
1636716140000|2021-11-12 11:22:20|4563.5|4562.5|4563|4562|4563.5|4562.5|4563|4562|180
1636716150000|2021-11-12 11:22:30|||||||||330
1636716160000|2021-11-12 11:22:40|4562.5||4562.5||4562.5||4562.5||0
1636716170000|2021-11-12 11:22:50|4563|4562.5|4563.5|4562.5|4564|4563|4562.5|4562.5|338
1636716180000|2021-11-12 11:23:00||4562||4562||4562||4562|0
1636716190000|2021-11-12 11:23:10|4563||4563||4563||4563||207
1636716200000|2021-11-12 11:23:20|4563.5||4563||4563.5||4563||144
1636716210000|2021-11-12 11:23:30|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|4563|4562.5|116
1636716230000|2021-11-12 11:23:50|||||||||325
1636716250000|2021-11-12 11:24:10||4563||4562.5||4563||4562.5|5
1636716270000|2021-11-12 11:24:30||4563||4563||4563||4562.5|0
1636716280000|2021-11-12 11:24:40|4564|4563.5|4564.5|4564|4564.5|4564|4564|4563|999
1636716290000|2021-11-12 11:24:50|4565|4564.5|4565|4564|4565|4564.5|4565|4564|399
1636716300000|2021-11-12 11:25:00|||||||||2
1636716310000|2021-11-12 11:25:10|4565.5|4564.5|4565.5|4564.5|4566|4565.5|4565.5|4564.5|372
1636716330000|2021-11-12 11:25:30|4565|4565|4565|4564.5|4565|4565|4565|4564.5|132
1636716340000|2021-11-12 11:25:40|4564.5|4564|4563.5|4562|4564.5|4564|4563.5|4562|1525
1636716350000|2021-11-12 11:25:50|4564|4563|4564|4563|4564.5|4563.5|4564|4563|643
1636716360000|2021-11-12 11:26:00|4563.5|4562.5|4563.5|4562|4564|4562.5|4563|4562|602
1636716370000|2021-11-12 11:26:10|||||||||3
1636716390000|2021-11-12 11:26:30||4562.5||4562.5||4562.5||4562.5|0
1636716400000|2021-11-12 11:26:40|4564|4563|4563.5|4562.5|4564|4563|4563.5|4562.5|479
1636716410000|2021-11-12 11:26:50||4563||4562.5||4563||4562.5|0
1636716430000|2021-11-12 11:27:10||4563||4563||4563||4563|70
1636716460000|2021-11-12 11:27:40|4563|4562.5|4563.5|4562.5|4563.5|4562.5|4563|4562.5|2071
1636716470000|2021-11-12 11:27:50|||||||||217
1636716490000|2021-11-12 11:28:10|4563|4562|4562.5|4561.5|4563.5|4562|4562|4561|1372
1636716500000|2021-11-12 11:28:20|4562|4561|4562|4561|4562|4561|4562|4561|0
1636716510000|2021-11-12 11:28:30|4562.5||4562.5||4562.5||4562||84
1636716520000|2021-11-12 11:28:40|4562|4560.5|4561.5|4560.5|4562|4560.5|4561|4560.5|240
1636716550000|2021-11-12 11:29:10|4561|4560|4561|4559.5|4561|4560|4560.5|4559.5|283
1636716560000|2021-11-12 11:29:20|4560.5|4559|4561|4560|4561|4560|4560.5|4559|666
1636716570000|2021-11-12 11:29:30||4559.5||4559.5||4559.5||4559.5|0
1636716580000|2021-11-12 11:29:40|4560.5||4560.5||4560.5||4560.5||0
1636716590000|2021-11-12 11:29:50|4560|4559|4560|4558.5|4560|4559|4560|4558.5|120
1636716600000|2021-11-12 11:30:00|4559.5|4558|4560|4558.5|4560|4558.5|4559.5|4558|82
1636716610000|2021-11-12 11:30:10|||||||||70
1636716620000|2021-11-12 11:30:20|4560.5|4559|4560|4559|4560.5|4560|4560|4558.5|703
1636716630000|2021-11-12 11:30:30|4560.5|4559.5|4561|4559.5|4561|4560.5|4560.5|4559|1049
1636716650000|2021-11-12 11:30:50|||||||||2
1636716660000|2021-11-12 11:31:00|4560.5|4559|4559.5|4559|4560.5|4559|4559.5|4558.5|220
1636716670000|2021-11-12 11:31:10|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|144
1636716680000|2021-11-12 11:31:20||4559||4559.5||4559.5||4559|0
1636716690000|2021-11-12 11:31:30||4559||4559.5||4559.5||4559|0
1636716700000|2021-11-12 11:31:40||4559||4559||4559||4559|0
1636716710000|2021-11-12 11:31:50|||||||||164
1636716730000|2021-11-12 11:32:10|4560||4560||4560||4560||219
1636716740000|2021-11-12 11:32:20|||||||||53
1636716750000|2021-11-12 11:32:30|||||||||45
1636716760000|2021-11-12 11:32:40|4560.5|4559.5|4560.5|4559.5|4560.5|4560|4560.5|4559|717
1636716770000|2021-11-12 11:32:50|4560|4559|4560.5|4559.5|4560.5|4559.5|4560|4559|354
1636716780000|2021-11-12 11:33:00|4561|4560|4560.5|4560|4561|4560|4560.5|4560|282
1636716790000|2021-11-12 11:33:10|4561|4560.5|4559.5|4559|4561|4560.5|4559.5|4559|955
1636716800000|2021-11-12 11:33:20|4560|4558.5|4560|4558.5|4560.5|4559|4560|4558.5|558
1636716810000|2021-11-12 11:33:30|4559.5|4559|4560|4559|4560|4559|4559.5|4559|0
1636716830000|2021-11-12 11:33:50|||||||||55
1636716850000|2021-11-12 11:34:10|||||||||25
1636716860000|2021-11-12 11:34:20|||||||||300
1636716870000|2021-11-12 11:34:30|||||||||900
1636716880000|2021-11-12 11:34:40|4559.5||4559.5||4560||4559.5||277
1636716890000|2021-11-12 11:34:50|4560|4558.5|4559.5|4558.5|4560|4559|4559.5|4558.5|895
1636716900000|2021-11-12 11:35:00||4559||4558.5||4559||4558.5|252
1636716920000|2021-11-12 11:35:20|||||||||92
1636716930000|2021-11-12 11:35:30|4559||4559||4559||4559||25
1636716940000|2021-11-12 11:35:40|||||||||2
1636716950000|2021-11-12 11:35:50|||||||||78
1636716970000|2021-11-12 11:36:10|4559.5|4559|4559.5|4558.5|4559.5|4559|4559|4558.5|200
1636716980000|2021-11-12 11:36:20|||||||||800
1636716990000|2021-11-12 11:36:30|4559||4559||4559||4559||372
1636717000000|2021-11-12 11:36:40|4559.5||4559.5||4559.5||4559.5||249
1636717010000|2021-11-12 11:36:50|||||||||170
1636717020000|2021-11-12 11:37:00|||||||||199
1636717070000|2021-11-12 11:37:50|4559|4559|4558|4557.5|4560|4559|4558|4557.5|4217
1636717080000|2021-11-12 11:38:00|4558.5|4558|4558.5|4558|4558.5|4558|4558.5|4558|395
1636717100000|2021-11-12 11:38:20||4557.5||4557.5||4557.5||4557.5|0
1636717110000|2021-11-12 11:38:30||4558||4557.5||4558||4557.5|66
1636717120000|2021-11-12 11:38:40|||||||||233
1636717140000|2021-11-12 11:39:00|4558|4557|4558|4557|4558|4557|4558|4557|337
1636717160000|2021-11-12 11:39:20|4558.5|4558|4561.5|4560.5|4561.5|4560.5|4558.5|4557.5|5267
1636717180000|2021-11-12 11:39:40|4561|4560|4561.5|4560|4561.5|4560|4561|4560|0
1636717190000|2021-11-12 11:39:50||4560.5||4560.5||4560.5||4560.5|3
1636717200000|2021-11-12 11:40:00|4562|4561|4563.5|4562|4564.5|4563.5|4562|4560.5|9600
1636717210000|2021-11-12 11:40:10|4563|4562.5|4563.5|4562|4563.5|4562.5|4563|4562|861
1636717220000|2021-11-12 11:40:20|4563||4563||4563||4563||0
1636717240000|2021-11-12 11:40:40|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|4561.5|4560.5|1556
1636717250000|2021-11-12 11:40:50|4563|4562|4566|4564.5|4566.5|4565|4563|4562|806
1636717260000|2021-11-12 11:41:00|4566.5|4565|4567.5|4566|4567.5|4566.5|4566.5|4565|63
1636717270000|2021-11-12 11:41:10|4567|4565.5|4566|4565|4567|4565.5|4566|4565|100
1636717280000|2021-11-12 11:41:20|4565.5|4564.5|4566|4565|4566|4565|4565.5|4564.5|609
1636717290000|2021-11-12 11:41:30|||||||||150
1636717310000|2021-11-12 11:41:50|4565.5|4564.5|4565.5|4564.5|4566|4564.5|4565.5|4564.5|225
1636717320000|2021-11-12 11:42:00|||||||||262
1636717330000|2021-11-12 11:42:10|||||||||300
1636717340000|2021-11-12 11:42:20|4566|4565|4566|4565|4566|4565|4566|4565|202
1636717350000|2021-11-12 11:42:30|||||||||100
1636717360000|2021-11-12 11:42:40|||||||||53
1636717370000|2021-11-12 11:42:50|4566.5|4565.5|4567|4566.5|4567|4566.5|4565|4564|3874
1636717380000|2021-11-12 11:43:00|4566.5|4565.5|4566.5|4565.5|4567|4565.5|4566.5|4565.5|193
1636717390000|2021-11-12 11:43:10|4567|4566|4567|4566|4567|4566|4567|4565.5|97
1636717400000|2021-11-12 11:43:20|4567.5|4566.5|4568|4567|4568|4567|4567.5|4566.5|567
1636717410000|2021-11-12 11:43:30|||||||||107
1636717430000|2021-11-12 11:43:50|4567.5|4566.5|4568|4566.5|4568|4567|4567|4566|444
1636717440000|2021-11-12 11:44:00|||||||||150
1636717450000|2021-11-12 11:44:10|4568.5|4567|4568.5|4567.5|4568.5|4567.5|4568.5|4567|619
1636717460000|2021-11-12 11:44:20|4568|4567|4568|4567|4568|4567.5|4567.5|4567|569
1636717470000|2021-11-12 11:44:30|4567.5|4566.5|4568|4567|4568|4567|4567|4566|375
1636717480000|2021-11-12 11:44:40|4568.5|4567.5|4568|4567|4568.5|4567.5|4568|4567|533
1636717490000|2021-11-12 11:44:50||4567.5||4567.5||4567.5||4567.5|60
1636717500000|2021-11-12 11:45:00|4567.5|4567|4567.5|4566.5|4568.5|4567|4567|4566|438
1636717520000|2021-11-12 11:45:20|||||||||200
1636717530000|2021-11-12 11:45:30|||||||||78
1636717550000|2021-11-12 11:45:50|4567|4566|4567|4566.5|4567.5|4566.5|4567|4566|523
1636717560000|2021-11-12 11:46:00|4566.5|4566|4565|4564.5|4566.5|4566|4565|4564.5|710
1636717570000|2021-11-12 11:46:10|4565.5|4565.5|4567|4565.5|4567|4565.5|4565|4564.5|1058
1636717580000|2021-11-12 11:46:20|4566.5||4566.5||4566.5||4566.5||162
1636717590000|2021-11-12 11:46:30|4566|4565|4565|4564.5|4566|4565|4565|4564.5|984
1636717600000|2021-11-12 11:46:40|4565.5|4565|4566.5|4565|4566.5|4566|4565.5|4565|2536
1636717610000|2021-11-12 11:46:50|||||||||217
1636717620000|2021-11-12 11:47:00|4566||4566||4566||4566||0
1636717640000|2021-11-12 11:47:20|||||||||14
1636717650000|2021-11-12 11:47:30|4566.5|4566|4565|4564.5|4566.5|4566|4565|4564.5|1422
1636717670000|2021-11-12 11:47:50|4564.5|4564|4564.5|4564|4565|4564|4564.5|4564|314
1636717680000|2021-11-12 11:48:00|4565|4563.5|4566|4565|4566|4565|4564.5|4563.5|2095
1636717710000|2021-11-12 11:48:30|||||||||63
1636717720000|2021-11-12 11:48:40|4566.5|4565.5|4566.5|4565|4566.5|4566|4566.5|4565|221
1636717730000|2021-11-12 11:48:50|4567|4565.5|4566.5|4565.5|4567|4566|4566.5|4565.5|700
1636717740000|2021-11-12 11:49:00|4566|4566|4565.5|4564.5|4566|4566|4565.5|4564.5|1264
1636717750000|2021-11-12 11:49:10|4565|4564|4564.5|4564|4565.5|4564|4564.5|4564|191
1636717760000|2021-11-12 11:49:20|4564|4563.5|4563|4561.5|4564|4563.5|4563|4561.5|415
1636717770000|2021-11-12 11:49:30|4563.5|4562|4563.5|4562.5|4563.5|4562.5|4563.5|4562|518
1636717780000|2021-11-12 11:49:40|4563|4562|4563.5|4561.5|4563.5|4562|4563|4561.5|130
1636717790000|2021-11-12 11:49:50|4563|4562|4563|4561.5|4563.5|4562|4563|4561.5|3
1636717820000|2021-11-12 11:50:20||4561||4561.5||4561.5||4561|0
1636717830000|2021-11-12 11:50:30|4562.5|4561|4563|4561.5|4563|4562.5|4562|4561|558
1636717850000|2021-11-12 11:50:50|4562.5||4562.5||4563||4562.5||0
1636717860000|2021-11-12 11:51:00|4562|4561|4562|4561|4562.5|4561|4562|4561|782
1636717870000|2021-11-12 11:51:10|4561.5|4560.5|4561|4560|4561.5|4560.5|4561|4560|1321
1636717880000|2021-11-12 11:51:20|||||||||260
1636717900000|2021-11-12 11:51:40|4561.5|4560.5|4561.5|4560.5|4561.5|4561|4561.5|4560.5|399
1636717950000|2021-11-12 11:52:30|4561|4560|4561.5|4560.5|4562|4561.5|4561|4560|1985
1636717960000|2021-11-12 11:52:40|4561|4560|4560.5|4559.5|4561|4560|4560.5|4559.5|720
1636717970000|2021-11-12 11:52:50|4561|4560|4561|4560|4561|4560|4561|4560|79
1636717980000|2021-11-12 11:53:00||4559.5||4560||4560||4559.5|135
1636717990000|2021-11-12 11:53:10|4560.5|4559.5|4560.5|4559.5|4560.5|4560|4560.5|4559.5|50
1636718000000|2021-11-12 11:53:20|4560|4558.5|4560|4558.5|4560.5|4559|4559.5|4558.5|393
1636718010000|2021-11-12 11:53:30||4559||4558.5||4559||4558.5|0
1636718020000|2021-11-12 11:53:40||4559||4559||4559||4559|0
1636718030000|2021-11-12 11:53:50|4560.5|4559.5|4561|4560|4561|4560.5|4560.5|4559.5|868
1636718040000|2021-11-12 11:54:00|4561.5|4560.5|4562|4561|4562|4561|4561|4560|1088
1636718060000|2021-11-12 11:54:20|4561.5|4560.5|4561|4560|4562|4560.5|4561|4559.5|236
1636718070000|2021-11-12 11:54:30|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|0
1636718090000|2021-11-12 11:54:50|||||||||72
1636718100000|2021-11-12 11:55:00|4560|4559|4559|4558|4560|4559|4559|4558|935
1636718110000|2021-11-12 11:55:10||4558.5||4558||4558.5||4558|154
1636718120000|2021-11-12 11:55:20|4559.5|4559|4559|4558|4559.5|4559|4559|4558|238
1636718130000|2021-11-12 11:55:30|4559.5|4559|4559.5|4558.5|4559.5|4559|4559|4558.5|2339
1636718140000|2021-11-12 11:55:40|4559||4559||4559||4559||224
1636718150000|2021-11-12 11:55:50|4559.5|4559|4559|4558|4559.5|4559|4559|4558|446
1636718160000|2021-11-12 11:56:00|4559.5|4558.5|4560.5|4559.5|4560.5|4559.5|4559.5|4558|1383
1636718170000|2021-11-12 11:56:10|4560|4559|4560|4559|4560|4559|4560|4558.5|0
1636718180000|2021-11-12 11:56:20|4560.5|4558.5|4560.5|4559|4560.5|4559|4560|4558.5|0
1636718190000|2021-11-12 11:56:30|4560|4558.5|4560|4558.5|4560.5|4559|4560|4558.5|0
1636718200000|2021-11-12 11:56:40|4560.5|4559|4560.5|4559|4560.5|4559|4560.5|4559|3
1636718210000|2021-11-12 11:56:50|||||||||10
1636718220000|2021-11-12 11:57:00|||||||||2
1636718230000|2021-11-12 11:57:10|4560|4559.5|4559.5|4558.5|4561.5|4561|4559|4558.5|7560
1636718250000|2021-11-12 11:57:30||4558||4558.5||4558.5||4558|0
1636718270000|2021-11-12 11:57:50||4559||4558.5||4559||4558.5|373
1636718280000|2021-11-12 11:58:00|4560|4559|4560.5|4560|4561|4560.5|4560|4558.5|754
1636718290000|2021-11-12 11:58:10|4561|4560.5|4561.5|4560.5|4562|4560.5|4560.5|4560|677
1636718300000|2021-11-12 11:58:20|4562|4561|4562.5|4561.5|4562.5|4561.5|4562|4561|312
1636718310000|2021-11-12 11:58:30|4562||4562||4562||4562||0
1636718320000|2021-11-12 11:58:40|4562.5|4562|4564|4562.5|4565|4563.5|4562.5|4561.5|1384
1636718330000|2021-11-12 11:58:50|4564.5|4563|4565|4563.5|4565|4563.5|4564.5|4563|203
1636718340000|2021-11-12 11:59:00|4564.5|4563|4563|4561.5|4564.5|4563.5|4562.5|4561|1020
1636718350000|2021-11-12 11:59:10|4562.5||4562.5||4563||4562.5||125
1636718360000|2021-11-12 11:59:20||4562||4561.5||4562||4561.5|30149
1636718370000|2021-11-12 11:59:30||4561||4561||4561||4561|0
1636718380000|2021-11-12 11:59:40|4562||4562.5||4562.5||4562||12
1636718390000|2021-11-12 11:59:50|4562|4560.5|4562.5|4561|4562.5|4561|4561.5|4560.5|59
1636718400000|2021-11-12 12:00:00|4562|4560.5|4561|4560.5|4562|4560.5|4561|4560.5|17
1636718410000|2021-11-12 12:00:10|4561.5|4561|4561.5|4560.5|4561.5|4561|4561.5|4560.5|297
1636718430000|2021-11-12 12:00:30|4561|4560|4559.5|4558.5|4561|4560|4559.5|4558.5|1560
1636718440000|2021-11-12 12:00:40||4558||4558||4558.5||4558|0
1636718460000|2021-11-12 12:01:00|4559||4559||4559||4559||0
1636718470000|2021-11-12 12:01:10||4557.5||4557.5||4557.5||4557.5|0
1636718480000|2021-11-12 12:01:20|4558.5|4557|4558.5|4557|4558.5|4557|4558.5|4557|0
1636718490000|2021-11-12 12:01:30|4558|4556.5|4556|4555|4558.5|4558|4556|4555|3859
1636718500000|2021-11-12 12:01:40|4556.5|4555.5|4556|4555|4556.5|4556|4556|4555|2438
1636718510000|2021-11-12 12:01:50|||||||||40
1636718520000|2021-11-12 12:02:00|4555.5|4554.5|4555.5|4554.5|4556|4555.5|4555|4554.5|2489
1636718540000|2021-11-12 12:02:20|4555|4554|4555|4554|4555.5|4554|4555|4554|416
1636718550000|2021-11-12 12:02:30|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|4554.5|4553|506
1636718570000|2021-11-12 12:02:50|4554|4553|4554|4553|4554|4553|4554|4553|175
1636718580000|2021-11-12 12:03:00|||||||||1226
1636718590000|2021-11-12 12:03:10|4553.5|4552.5|4554|4553|4554.5|4553.5|4553.5|4552.5|2013
1636718600000|2021-11-12 12:03:20|4553.5|4552.5|4553.5|4552.5|4554|4553|4553.5|4552.5|101
1636718610000|2021-11-12 12:03:30|4553|4552|4553.5|4552|4553.5|4552|4553|4552|183
1636718620000|2021-11-12 12:03:40|4553|4551.5|4553|4552|4553|4552|4551.5|4550|3861
1636718630000|2021-11-12 12:03:50|4553.5|4553|4553.5|4552|4554|4553|4553.5|4552|1086
1636718650000|2021-11-12 12:04:10|4554|4552.5|4554|4553|4554|4553|4554|4552.5|188
1636718660000|2021-11-12 12:04:20|4554.5|4553.5|4555|4553.5|4556|4554.5|4554|4553.5|2160
1636718670000|2021-11-12 12:04:30|4554.5|4554|4557.5|4556|4558.5|4557|4554.5|4554|4598
1636718680000|2021-11-12 12:04:40|4557|4556.5|4557|4556|4557.5|4557|4557|4556|444
1636718700000|2021-11-12 12:05:00|4556.5|4555.5|4556|4554.5|4556.5|4555.5|4556|4554|594
1636718710000|2021-11-12 12:05:10||4554||4554||4554.5||4554|0
1636718720000|2021-11-12 12:05:20|4555.5|4553.5|4555.5|4554.5|4555.5|4554.5|4555|4553|188
1636718730000|2021-11-12 12:05:30|4555|4554|4555.5|4554|4555.5|4554|4555|4553.5|69
1636718740000|2021-11-12 12:05:40|4555|4553.5|4555.5|4554|4555.5|4554|4555|4553|0
1636718750000|2021-11-12 12:05:50|4555||4555.5||4555.5||4555||4
1636718760000|2021-11-12 12:06:00|4555||4555||4555||4555||100
1636718770000|2021-11-12 12:06:10||4554.5||4554.5||4554.5||4554.5|46
1636718780000|2021-11-12 12:06:20|4554.5|4554|4554.5|4553|4555|4554|4554.5|4553|1553
1636718790000|2021-11-12 12:06:30|4554|4552.5|4553.5|4553|4554|4553|4553.5|4552|723
1636718800000|2021-11-12 12:06:40|4554|4553.5|4553.5|4552|4554.5|4553.5|4553.5|4552|1483
1636718810000|2021-11-12 12:06:50|4553|4551.5|4553|4551.5|4553.5|4552|4553|4551|400
1636718820000|2021-11-12 12:07:00|4552.5|4551|4552.5|4551.5|4553|4551.5|4552.5|4551|82
1636718830000|2021-11-12 12:07:10|4552|4551|4557.5|4555.5|4557.5|4556.5|4552|4551|15391
1636718840000|2021-11-12 12:07:20||4556||4556||4556.5||4555.5|910
1636718850000|2021-11-12 12:07:30|4557|4555.5|4556|4555|4557|4555.5|4555|4554|6972
1636718860000|2021-11-12 12:07:40|4557|4555.5|4557|4555.5|4557|4555.5|4557|4555.5|119
1636718880000|2021-11-12 12:08:00|4556.5|4555|4557|4555.5|4557|4555.5|4556.5|4555|0
1636718920000|2021-11-12 12:08:40|||||||||15000
1636718930000|2021-11-12 12:08:50|4557.5|4556|4559.5|4558|4560|4559|4557.5|4555.5|2052
1636718940000|2021-11-12 12:09:00|4559|4557|4558|4556.5|4559|4557.5|4557|4555|996
1636718950000|2021-11-12 12:09:10|4557.5|4556|4558|4556.5|4559|4557.5|4556|4555|2335
1636718960000|2021-11-12 12:09:20||4556||4556||4556.5||4555.5|0
1636718970000|2021-11-12 12:09:30||4556.5||4556||4556.5||4556|101
1636718980000|2021-11-12 12:09:40||4556.5||4556.5||4556.5||4556.5|0
1636718990000|2021-11-12 12:09:50|4558.5|4557|4559|4557.5|4559|4558.5|4558.5|4556.5|1209
1636719000000|2021-11-12 12:10:00|4558.5|4557|4558.5|4557|4559|4557|4558|4557|372
1636719010000|2021-11-12 12:10:10|4558||4558.5||4558.5||4558||173
1636719020000|2021-11-12 12:10:20|4558|4557.5|4562.5|4561.5|4563.5|4562.5|4558|4557|3187
1636719030000|2021-11-12 12:10:30|4562|4561|4562|4560.5|4562|4561|4561|4559.5|1289
1636719050000|2021-11-12 12:10:50|4561.5|4560|4560|4559|4561.5|4560|4560|4557.5|1727
1636719060000|2021-11-12 12:11:00|4559.5|4558|4560|4558|4560|4558|4559|4558|1150
1636719070000|2021-11-12 12:11:10|4559.5|4558.5|4559.5|4558|4559.5|4558.5|4559.5|4558|1404
1636719080000|2021-11-12 12:11:20|||||||||70
1636719110000|2021-11-12 12:11:50|4559|4557.5|4558.5|4556.5|4559|4557.5|4558.5|4556|197
1636719120000|2021-11-12 12:12:00|4558|4556|4557.5|4556|4558|4556.5|4557.5|4556|230
1636719130000|2021-11-12 12:12:10|4558|4556.5|4558|4556.5|4558|4557.5|4558|4556.5|273
1636719140000|2021-11-12 12:12:20|||||||||1080
1636719150000|2021-11-12 12:12:30|4558.5|4557|4557.5|4556|4558.5|4557.5|4557.5|4556|2393
1636719160000|2021-11-12 12:12:40||4556.5||4556.5||4556.5||4556|21
1636719170000|2021-11-12 12:12:50|4557|4556|4557|4555|4557|4556.5|4556.5|4555|377
1636719180000|2021-11-12 12:13:00|4556.5|4554.5|4555.5|4554|4556.5|4555|4555|4554|4031
1636719200000|2021-11-12 12:13:20|4555|4553.5|4555|4553.5|4555|4553.5|4555|4553.5|92
1636719210000|2021-11-12 12:13:30||4553||4553||4553.5||4553|0
1636719220000|2021-11-12 12:13:40|4554.5|4553.5|4554.5|4553|4555|4553.5|4554|4552.5|644
1636719230000|2021-11-12 12:13:50|4554|4552.5|4554|4552.5|4554|4552.5|4554|4552.5|0
1636719240000|2021-11-12 12:14:00|4554.5||4554.5||4554.5||4554.5||59
1636719250000|2021-11-12 12:14:10|4554|4553|4555|4554|4555|4554|4554|4553|639
1636719260000|2021-11-12 12:14:20|4555.5|4554.5|4555.5|4554|4556|4555|4555.5|4554|540
1636719280000|2021-11-12 12:14:40|4556|4554.5|4556|4554.5|4556|4555|4555.5|4554|647
1636719290000|2021-11-12 12:14:50|4556.5|4555|4557|4555.5|4557|4556.5|4556|4554.5|1070
1636719300000|2021-11-12 12:15:00|4556.5|4555|4556.5|4555|4557|4555|4556.5|4554.5|263
1636719320000|2021-11-12 12:15:20|4556|4554.5|4555.5|4554.5|4556|4554.5|4555.5|4554.5|393
1636719330000|2021-11-12 12:15:30|4555|4555|4555.5|4554.5|4556|4555.5|4555|4554.5|2836
1636719340000|2021-11-12 12:15:40||4554||4554||4554||4554|2
1636719350000|2021-11-12 12:15:50|4555|4553|4554.5|4553.5|4555|4553.5|4554.5|4553|1021
1636719380000|2021-11-12 12:16:20|||||||||54
1636719390000|2021-11-12 12:16:30|4554|4553|4554|4552.5|4554|4553|4554|4552.5|149
1636719420000|2021-11-12 12:17:00|4554.5|4553|4556.5|4555.5|4556.5|4555.5|4554.5|4553|1335
1636719430000|2021-11-12 12:17:10|4557||4556.5||4557||4556.5||79
1636719450000|2021-11-12 12:17:30|||||||||100
1636719460000|2021-11-12 12:17:40|||||||||2
1636719470000|2021-11-12 12:17:50|||||||||197
1636719490000|2021-11-12 12:18:10||4556||4555.5||4556||4555.5|735
1636719500000|2021-11-12 12:18:20|4556|4555|4556.5|4555|4556.5|4555|4556|4555|378
1636719510000|2021-11-12 12:18:30||4555.5||4555.5||4555.5||4555|237
1636719520000|2021-11-12 12:18:40|||||||||122
1636719530000|2021-11-12 12:18:50|4556|4556|4559.5|4558.5|4559.5|4558.5|4556|4556|2804
1636719540000|2021-11-12 12:19:00|4559|4558|4559|4558|4559|4558|4559|4557.5|207
1636719550000|2021-11-12 12:19:10|4559.5||4559.5||4559.5||4559.5||0
1636719560000|2021-11-12 12:19:20|4559|4558.5|4560.5|4559.5|4560.5|4560|4559|4558.5|1652
1636719570000|2021-11-12 12:19:30|4561.5|4560|4560|4558.5|4562|4560.5|4560|4558.5|1223
1636719580000|2021-11-12 12:19:40|4561|4559|4560.5|4559|4561|4559|4560|4558.5|121
1636719590000|2021-11-12 12:19:50|4560||4560.5||4560.5||4560||122
1636719600000|2021-11-12 12:20:00|||||||||155
1636719610000|2021-11-12 12:20:10|4561|4559.5|4562|4560.5|4562|4561|4561|4559.5|2049
1636719620000|2021-11-12 12:20:20|4562.5|4561.5|4562.5|4561.5|4562.5|4562|4562|4561|9552
1636719630000|2021-11-12 12:20:30|4562||4562.5||4562.5||4562||318
1636719640000|2021-11-12 12:20:40|4562|4561|4562.5|4561|4562.5|4561|4562|4561|14
1636719660000|2021-11-12 12:21:00|||||||||55
1636719670000|2021-11-12 12:21:10|4563|4562|4563.5|4561.5|4563.5|4562.5|4563|4561|1051
1636719680000|2021-11-12 12:21:20|||||||||85
1636719690000|2021-11-12 12:21:30|4563||4563||4563||4563||0
1636719720000|2021-11-12 12:22:00|||||||||100
1636719730000|2021-11-12 12:22:10|4563.5|4562|4563.5|4562.5|4563.5|4563|4563|4561.5|2499
1636719740000|2021-11-12 12:22:20|4564|4563|4566|4564.5|4566|4565|4564|4562.5|917
1636719750000|2021-11-12 12:22:30|4565.5|4564|4565.5|4564.5|4565.5|4564.5|4565.5|4564|3
1636719790000|2021-11-12 12:23:10|4565|4564|4563.5|4563|4565|4564|4563.5|4563|1944
1636719800000|2021-11-12 12:23:20|4563|4562|4562.5|4561.5|4563|4562.5|4562|4561|417
1636719810000|2021-11-12 12:23:30|||||||||97
1636719820000|2021-11-12 12:23:40||4561||4561||4561||4561|92
1636719830000|2021-11-12 12:23:50|4562||4562.5||4562.5||4562||29
1636719840000|2021-11-12 12:24:00|4563|4561.5|4563|4562|4563|4562|4563|4561.5|454
1636719870000|2021-11-12 12:24:30|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|1
1636719890000|2021-11-12 12:24:50|4562||4562.5||4562.5||4562||57
1636719900000|2021-11-12 12:25:00|4562|4562|4561.5|4560.5|4562.5|4562|4561.5|4560.5|440
1636719910000|2021-11-12 12:25:10|4562||4562||4562||4562||365
1636719920000|2021-11-12 12:25:20|4561.5||4562||4562||4561.5||125
1636719930000|2021-11-12 12:25:30|4562.5|4561|4562|4561|4562.5|4561.5|4562|4561|611
1636719960000|2021-11-12 12:26:00|4561.5|4560.5|4561.5|4560|4561.5|4560.5|4561|4560|601
1636719990000|2021-11-12 12:26:30|4561||4561||4561.5||4561||0
1636720010000|2021-11-12 12:26:50|4560.5|4559.5|4560.5|4559|4560.5|4559.5|4560.5|4559|145
1636720050000|2021-11-12 12:27:30|4561|4559.5|4561.5|4560|4561.5|4561|4561|4559.5|2049
1636720070000|2021-11-12 12:27:50|4561|4559.5|4561|4559.5|4561|4559.5|4561|4559|718
1636720080000|2021-11-12 12:28:00||4559||4559||4559||4559|55
1636720090000|2021-11-12 12:28:10|4560.5||4560||4560.5||4560||227
1636720110000|2021-11-12 12:28:30||4558.5||4558.5||4558.5||4558.5|170
1636720120000|2021-11-12 12:28:40||4559||4558.5||4559||4558.5|0
1636720130000|2021-11-12 12:28:50|4559.5|4558|4559.5|4558|4559.5|4558|4559.5|4558|2
1636720190000|2021-11-12 12:29:50|4559|4559|4559|4558|4559|4559|4559|4558|308
1636720200000|2021-11-12 12:30:00|4558.5|4557.5|4558.5|4557.5|4558.5|4557.5|4558.5|4557.5|1
1636720220000|2021-11-12 12:30:20|4558||4558.5||4558.5||4558||0
1636720240000|2021-11-12 12:30:40||4557||4557.5||4557.5||4557|0
1636720260000|2021-11-12 12:31:00|4558|4557|4558|4557|4558|4557|4558|4557|15
1636720270000|2021-11-12 12:31:10|4557.5|4556.5|4557|4555.5|4558|4557|4557|4555.5|1375
1636720280000|2021-11-12 12:31:20|4557.5|4557|4557|4555.5|4558|4557|4557|4555.5|754
1636720300000|2021-11-12 12:31:40|4556.5||4556.5||4556.5||4556||125
1636720310000|2021-11-12 12:31:50|||||||||87
1636720320000|2021-11-12 12:32:00|||||||||45
1636720360000|2021-11-12 12:32:40|||||||||302
1636720380000|2021-11-12 12:33:00|4557|4556|4556.5|4555.5|4557|4556|4556.5|4555|1229
1636720390000|2021-11-12 12:33:10|4557|4556.5|4558.5|4557.5|4559|4558.5|4557|4556.5|1448
1636720400000|2021-11-12 12:33:20|||||||||45
1636720410000|2021-11-12 12:33:30|4558|4557|4558|4557|4558.5|4557|4558|4557|45
1636720420000|2021-11-12 12:33:40|4557.5|4556.5|4557|4555.5|4557.5|4556.5|4556.5|4555.5|494
1636720430000|2021-11-12 12:33:50|||||||||58
1636720450000|2021-11-12 12:34:10|4556.5|4555|4556.5|4555|4556.5|4555|4556.5|4555|248
1636720460000|2021-11-12 12:34:20|4556|4555.5|4556.5|4555|4556.5|4555.5|4556|4555|0
1636720470000|2021-11-12 12:34:30|4556||4556||4556||4556||43
1636720490000|2021-11-12 12:34:50|4555.5|4554.5|4556|4554.5|4556|4554.5|4555|4554.5|928
1636720500000|2021-11-12 12:35:00||4555||4555||4555.5||4554.5|1119
1636720510000|2021-11-12 12:35:10|||||||||71
1636720520000|2021-11-12 12:35:20|4556.5|4555.5|4557|4556|4557|4556.5|4556.5|4555|416
1636720530000|2021-11-12 12:35:30|4557.5|4556.5|4557.5|4556|4557.5|4557|4557.5|4556|208
1636720560000|2021-11-12 12:36:00|4557||4557.5||4557.5||4557||0
1636720570000|2021-11-12 12:36:10|4557||4557.5||4557.5||4557||0
1636720590000|2021-11-12 12:36:30|4557||4557||4557||4557||87
1636720600000|2021-11-12 12:36:40|4556.5||4556.5||4556.5||4556.5||47
1636720610000|2021-11-12 12:36:50|4557||4557||4557||4557||171
1636720630000|2021-11-12 12:37:10|4556.5||4557||4557||4556.5||164
1636720640000|2021-11-12 12:37:20|4556.5|4555.5|4556|4555|4556.5|4555.5|4556|4555|102
1636720650000|2021-11-12 12:37:30|4556.5|4555.5|4556.5|4555|4556.5|4556|4556.5|4555|359
1636720670000|2021-11-12 12:37:50|||||||||8
1636720700000|2021-11-12 12:38:20|4557|4555.5|4559.5|4558|4559.5|4559|4557|4555|1987
1636720710000|2021-11-12 12:38:30|4559|4557.5|4559|4557.5|4559|4557.5|4558.5|4557.5|95
1636720720000|2021-11-12 12:38:40||4558||4557.5||4558||4557.5|10
1636720730000|2021-11-12 12:38:50|4558.5|4557|4559|4557.5|4559|4557.5|4558.5|4557|0
1636720740000|2021-11-12 12:39:00|4558.5|4558|4559|4557.5|4559|4558|4558.5|4557.5|125
1636720750000|2021-11-12 12:39:10||4558||4558||4558||4557.5|0
1636720770000|2021-11-12 12:39:30|4559.5|4558.5|4559.5|4558|4559.5|4559|4559|4558|1244
1636720780000|2021-11-12 12:39:40|4560|4558.5|4560|4559|4560|4559.5|4559.5|4558.5|223
1636720790000|2021-11-12 12:39:50|||||||||222
1636720800000|2021-11-12 12:40:00|||||||||92
1636720820000|2021-11-12 12:40:20|4560.5|4559.5|4561|4559.5|4561|4560.5|4560.5|4559|1576
1636720830000|2021-11-12 12:40:30|4560.5||4561||4561||4560.5||19
1636720840000|2021-11-12 12:40:40||4560||4560||4560||4560|210
1636720850000|2021-11-12 12:40:50|4561.5|4560.5|4563|4561.5|4564|4563|4561.5|4560.5|3160
1636720860000|2021-11-12 12:41:00|4563.5|4562|4560|4558|4563.5|4562|4560|4558|1247
1636720870000|2021-11-12 12:41:10|4560.5|4558.5|4560|4558.5|4560.5|4559|4560|4558|521
1636720890000|2021-11-12 12:41:30|4560.5|4559|4560.5|4559|4560.5|4559|4560.5|4559|124
1636720930000|2021-11-12 12:42:10|4561|4559.5|4563|4561|4563|4561.5|4561|4559|2077
1636720940000|2021-11-12 12:42:20|4562.5|4561.5|4562.5|4561|4562.5|4562|4562.5|4561|0
1636720960000|2021-11-12 12:42:40|4562|4560.5|4561.5|4560|4562|4560.5|4561.5|4560|254
1636720970000|2021-11-12 12:42:50|4561|4559.5|4560.5|4559|4561|4559.5|4560.5|4559|0
1636721010000|2021-11-12 12:43:30|4561|4559.5|4563|4561|4563|4561|4561|4559|1048
1636721030000|2021-11-12 12:43:50|4562.5||4562.5||4562.5||4562.5||0
1636721040000|2021-11-12 12:44:00|4562|4560.5|4561.5|4560|4562.5|4561|4561.5|4560|163
1636721090000|2021-11-12 12:44:50|4561|4559.5|4560|4559|4561|4559.5|4560|4559|313
1636721180000|2021-11-12 12:46:20|4559.5|4558.5|4559.5|4558.5|4559.5|4558.5|4559.5|4558|350
1636721190000|2021-11-12 12:46:30|4560|4559|4561.5|4560|4561.5|4560.5|4560|4558.5|1461
1636721200000|2021-11-12 12:46:40|4562|4560.5|4562|4561|4562.5|4561|4562|4560.5|75
1636721210000|2021-11-12 12:46:50|4562.5||4562.5||4562.5||4562.5||0
1636721240000|2021-11-12 12:47:20|||||||||2
1636721290000|2021-11-12 12:48:10|4562|4560.5|4562.5|4561|4562.5|4561|4562|4560.5|186
1636721370000|2021-11-12 12:49:30||4561.5||4561||4561.5||4561|249
1636721380000|2021-11-12 12:49:40|||||||||48
1636721390000|2021-11-12 12:49:50|||||||||3
1636721420000|2021-11-12 12:50:20|||||||||98
1636721430000|2021-11-12 12:50:30|4562||4562||4562||4562||0
1636721450000|2021-11-12 12:50:50|4562.5|4561.5|4566|4564|4566|4564|4562|4561|1872
1636721460000|2021-11-12 12:51:00|4565.5|4564.5|4564.5|4563|4565.5|4564.5|4564|4563|1191
1636721470000|2021-11-12 12:51:10|4564||4564.5||4564.5||4564||2
1636721480000|2021-11-12 12:51:20||4563.5||4563.5||4563.5||4563.5|0
1636721490000|2021-11-12 12:51:30|4564|4563|4564|4563|4564|4563|4564|4563|100
1636721500000|2021-11-12 12:51:40|||||||||67
1636721520000|2021-11-12 12:52:00|4563.5|4562.5|4563.5|4562|4563.5|4562.5|4562.5|4561.5|605
1636721530000|2021-11-12 12:52:10||4562.5||4562.5||4562.5||4562.5|0
1636721570000|2021-11-12 12:52:50||4563||4562.5||4563||4562.5|126
1636721590000|2021-11-12 12:53:10|||||||||140
1636721600000|2021-11-12 12:53:20|4564|4563|4562.5|4561.5|4564|4563|4562|4561|1838
1636721610000|2021-11-12 12:53:30|4562||4562.5||4562.5||4562||128
1636721620000|2021-11-12 12:53:40|4562||4562.5||4562.5||4562||1137
1636721630000|2021-11-12 12:53:50|4562||4562.5||4562.5||4562||315
1636721660000|2021-11-12 12:54:20|4563|4562|4563.5|4562|4564|4562.5|4562.5|4562|538
1636721670000|2021-11-12 12:54:30|4563|4561.5|4562.5|4561.5|4563|4561.5|4562.5|4561.5|124
1636721690000|2021-11-12 12:54:50|4562|4561|4561.5|4560|4562|4561|4561.5|4560|475
1636721760000|2021-11-12 12:56:00|4561|4559.5|4561|4560|4561|4560.5|4560.5|4559.5|191
1636721770000|2021-11-12 12:56:10|4561.5|4560.5|4561.5|4561|4561.5|4561|4561.5|4560.5|590
1636721780000|2021-11-12 12:56:20|4562|4560.5|4562|4561|4562.5|4561.5|4562|4560.5|2420
1636721790000|2021-11-12 12:56:30|||||||||27
1636721830000|2021-11-12 12:57:10|4561.5||4562||4562||4561.5||10
1636721840000|2021-11-12 12:57:20|4562.5|4561.5|4564.5|4563.5|4564.5|4564|4562.5|4561.5|3780
1636721850000|2021-11-12 12:57:30|4565.5|4564|4564.5|4563.5|4565.5|4565|4564.5|4562.5|884
1636721860000|2021-11-12 12:57:40|4564|4563|4563|4562|4564.5|4563|4562.5|4562|720
1636721870000|2021-11-12 12:57:50|4563.5|4562.5|4564|4562.5|4564.5|4564|4563.5|4562.5|3150
1636721880000|2021-11-12 12:58:00|4563.5|4562|4562|4561.5|4563.5|4562|4562|4561.5|306
1636721890000|2021-11-12 12:58:10|4561.5|4561|4562.5|4561|4562.5|4561|4561.5|4560|415
1636721900000|2021-11-12 12:58:20|4563|4561.5|4562.5|4561|4563|4562|4562.5|4561|1327
1636721910000|2021-11-12 12:58:30||4561.5||4562||4562||4561.5|50
1636721920000|2021-11-12 12:58:40|4563|4561|4564.5|4564|4564.5|4564|4563|4561|2059
1636721930000|2021-11-12 12:58:50|4564|4563|4564|4562.5|4564.5|4564|4564|4562.5|928
1636721960000|2021-11-12 12:59:20|||||||||125
1636721970000|2021-11-12 12:59:30||4563||4563||4563||4563|0
1636721980000|2021-11-12 12:59:40|4563.5|4562.5|4563.5|4562.5|4564|4562.5|4563.5|4562.5|129
1636721990000|2021-11-12 12:59:50|4564|4563|4563.5|4563|4564|4563|4563.5|4563|223
1636722000000|2021-11-12 13:00:00|4564|4563.5|4563.5|4563|4564|4563.5|4563.5|4563|1060
1636722010000|2021-11-12 13:00:10|4563|4562.5|4563.5|4562|4563.5|4562.5|4563|4562|347
1636722030000|2021-11-12 13:00:30|4563||4563||4563||4563||0
1636722070000|2021-11-12 13:01:10|||||||||21
1636722080000|2021-11-12 13:01:20|||||||||25
1636722090000|2021-11-12 13:01:30|4563.5|4562.5|4564|4563|4564|4563|4563.5|4562.5|944
1636722100000|2021-11-12 13:01:40|4563.5|4562.5|4563.5|4562|4563.5|4562.5|4563|4562|468
1636722110000|2021-11-12 13:01:50|4564||4564||4564||4564||0
1636722120000|2021-11-12 13:02:00|4563.5||4563.5||4563.5||4563.5||0
1636722130000|2021-11-12 13:02:10|4563|4561.5|4562.5|4561.5|4563|4562|4562.5|4561.5|498
1636722170000|2021-11-12 13:02:50|||||||||895
1636722190000|2021-11-12 13:03:10|4562||4562.5||4562.5||4562||0
1636722220000|2021-11-12 13:03:40|4562|4561|4561|4560|4562.5|4561|4560.5|4559.5|2575
1636722230000|2021-11-12 13:03:50|4560.5|4559.5|4561|4560|4561|4560|4560.5|4559|456
1636722270000|2021-11-12 13:04:30|4560.5|4559.5|4560.5|4559|4560.5|4559.5|4560.5|4559|0
1636722280000|2021-11-12 13:04:40|4560|4558.5|4558.5|4556.5|4560|4558.5|4558.5|4556.5|550
1636722290000|2021-11-12 13:04:50||4557||4556.5||4557||4556.5|5
1636722300000|2021-11-12 13:05:00|4558|4557|4557|4555.5|4558|4557|4556.5|4555.5|520
1636722310000|2021-11-12 13:05:10|4556.5|4556|4557|4556|4557|4556.5|4556.5|4555.5|533
1636722320000|2021-11-12 13:05:20|4556.5|4555.5|4556.5|4555|4557|4556|4556.5|4555|8
1636722330000|2021-11-12 13:05:30|4556|4554|4556|4554|4556|4554.5|4555|4554|143
1636722340000|2021-11-12 13:05:40|4555.5||4555||4555.5||4555||0
1636722360000|2021-11-12 13:06:00|4554.5|4553.5|4554|4552.5|4554.5|4553.5|4554|4552.5|319
1636722370000|2021-11-12 13:06:10||4553||4553||4553||4553|4
1636722380000|2021-11-12 13:06:20|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|1169
1636722390000|2021-11-12 13:06:30|||||||||7
1636722400000|2021-11-12 13:06:40|4554|4553|4554|4552.5|4554.5|4554|4554|4552.5|1904
1636722410000|2021-11-12 13:06:50|4553.5|4553|4554|4552.5|4554|4553.5|4553.5|4552.5|288
1636722420000|2021-11-12 13:07:00|4553.5|4552|4553.5|4552|4553.5|4552|4553.5|4552|220
1636722440000|2021-11-12 13:07:20|4553|4551.5|4552.5|4551|4553|4551.5|4552.5|4551|326
1636722450000|2021-11-12 13:07:30|4552|4550.5|4551.5|4550.5|4552.5|4551|4551.5|4550|215
1636722460000|2021-11-12 13:07:40|4552|4551|4552|4551|4552|4551|4552|4551|523
1636722470000|2021-11-12 13:07:50||4551.5||4551||4551.5||4551|182
1636722480000|2021-11-12 13:08:00||4551.5||4551.5||4551.5||4551.5|494
1636722490000|2021-11-12 13:08:10|4552.5|4552|4552.5|4551.5|4552.5|4552|4552.5|4551.5|590
1636722500000|2021-11-12 13:08:20|4552|4551|4551.5|4550.5|4552|4551|4551|4550|2163
1636722510000|2021-11-12 13:08:30|4551|4550|4550.5|4549.5|4551|4550|4550.5|4549.5|106
1636722520000|2021-11-12 13:08:40|4551|4549|4551|4549.5|4551|4550|4551|4549|130
1636722530000|2021-11-12 13:08:50|4551.5|4550|4551.5|4550.5|4551.5|4550.5|4551.5|4550|219
1636722540000|2021-11-12 13:09:00|||||||||88
1636722550000|2021-11-12 13:09:10|4552|4551|4552|4551|4552|4551.5|4552|4551|1142
1636722560000|2021-11-12 13:09:20|4552.5|4551.5|4553|4551.5|4554|4553|4552|4551.5|1399
1636722570000|2021-11-12 13:09:30||4552||4552||4552||4552|0
1636722580000|2021-11-12 13:09:40|4553.5|4552.5|4554.5|4553.5|4554.5|4554|4553.5|4552.5|848
1636722590000|2021-11-12 13:09:50|||||||||3
1636722600000|2021-11-12 13:10:00|4554|4553|4553|4552|4554.5|4553|4553|4552|828
1636722620000|2021-11-12 13:10:20|4553.5|4552.5|4554.5|4553.5|4554.5|4553.5|4553.5|4552|489
1636722630000|2021-11-12 13:10:30|4555|4554|4555|4553.5|4555|4554.5|4555|4553.5|606
1636722640000|2021-11-12 13:10:40|4556|4554|4556|4554.5|4556|4554.5|4556|4554|312
1636722650000|2021-11-12 13:10:50|4556.5|4555|4557|4555.5|4557|4555.5|4556.5|4555|395
1636722660000|2021-11-12 13:11:00|4556.5|4555|4556.5|4555|4556.5|4555|4556.5|4555|0
1636722670000|2021-11-12 13:11:10||4555.5||4555.5||4555.5||4555.5|0
1636722680000|2021-11-12 13:11:20||4556||4555.5||4556||4555.5|125
1636722690000|2021-11-12 13:11:30|4556|4555|4556|4555|4556|4555|4556|4555|27
1636722710000|2021-11-12 13:11:50|4555.5|4554.5|4556|4555|4556|4555|4555.5|4554.5|79
1636722730000|2021-11-12 13:12:10|4555.5|4554.5|4556|4554.5|4556|4554.5|4554.5|4553.5|649
1636722740000|2021-11-12 13:12:20|4556.5|4556|4557|4556.5|4557|4556.5|4556.5|4556|622
1636722750000|2021-11-12 13:12:30|4557.5|4556|4557.5|4556.5|4557.5|4557|4557.5|4555.5|1857
1636722760000|2021-11-12 13:12:40||4556||4556||4556||4556|0
1636722770000|2021-11-12 13:12:50||4556.5||4556.5||4556.5||4556.5|0
1636722800000|2021-11-12 13:13:20|4557|4556|4557|4556|4557|4556|4557|4556|1
1636722810000|2021-11-12 13:13:30|4557.5|4556.5|4557.5|4556.5|4558|4557|4557.5|4556.5|904
1636722830000|2021-11-12 13:13:50|4558|4557|4558|4556.5|4558|4557.5|4558|4556.5|276
1636722840000|2021-11-12 13:14:00|4557.5||4557.5||4557.5||4557.5||0
1636722850000|2021-11-12 13:14:10|4558||4558||4558||4557.5||220
1636722860000|2021-11-12 13:14:20|4558.5|4557|4558.5|4557.5|4558.5|4557.5|4558.5|4557|654
1636722880000|2021-11-12 13:14:40|||||||||111
1636722900000|2021-11-12 13:15:00|4559|4558|4560|4559|4560.5|4559|4559|4557.5|990
1636722910000|2021-11-12 13:15:10|4559.5|4558.5|4558|4557.5|4559.5|4558.5|4558|4557.5|806
1636722920000|2021-11-12 13:15:20|4558.5||4558||4558.5||4558||214
1636722930000|2021-11-12 13:15:30|4558.5||4558.5||4558.5||4558.5||233
1636722970000|2021-11-12 13:16:10|||||||||243
1636722990000|2021-11-12 13:16:30|4558|4556.5|4557.5|4557|4558.5|4557.5|4557.5|4556.5|287
1636723000000|2021-11-12 13:16:40|4557|4556.5|4557|4556|4557|4556.5|4556.5|4556|767
1636723010000|2021-11-12 13:16:50|||||||||1
1636723020000|2021-11-12 13:17:00|4556.5|4555.5|4557|4555.5|4557|4555.5|4556.5|4555|534
1636723040000|2021-11-12 13:17:20|4556.5||4557||4557||4556.5||235
1636723090000|2021-11-12 13:18:10|4557.5|4556|4557|4556|4558|4556.5|4557|4556|939
1636723100000|2021-11-12 13:18:20|4557.5|4556.5|4558|4557|4558|4557|4557.5|4556.5|674
1636723110000|2021-11-12 13:18:30|4557.5|4556.5|4557.5|4556|4558|4556.5|4557|4556|969
1636723150000|2021-11-12 13:19:10||4556.5||4556.5||4556.5||4556.5|0
1636723170000|2021-11-12 13:19:30|4557|4556|4557|4556|4557|4556|4557|4556|155
1636723190000|2021-11-12 13:19:50|4557.5|4556.5|4559.5|4558.5|4560|4558.5|4557.5|4556|3739
1636723200000|2021-11-12 13:20:00|4560|4559|4560|4558.5|4560|4559|4560|4558.5|125
1636723210000|2021-11-12 13:20:10|4560.5|4559|4560|4559|4560.5|4559.5|4560|4558.5|619
1636723220000|2021-11-12 13:20:20|4560.5|4558.5|4560.5|4559.5|4560.5|4560|4560.5|4558.5|290
1636723240000|2021-11-12 13:20:40|4560|4560|4560|4559.5|4560|4560|4560|4559|266
1636723250000|2021-11-12 13:20:50|4560.5|4559|4560|4559|4560.5|4559|4560|4559|12
1636723260000|2021-11-12 13:21:00|4559.5|4558.5|4558|4557|4559.5|4558.5|4558|4557|1046
1636723270000|2021-11-12 13:21:10|4558.5|4557.5|4558.5|4557.5|4558.5|4557.5|4558|4557.5|170
1636723280000|2021-11-12 13:21:20|4559|4558|4560|4558.5|4560|4558.5|4559|4557.5|618
1636723310000|2021-11-12 13:21:50||4559||4559.5||4559.5||4559|0
1636723320000|2021-11-12 13:22:00|4559.5|4559|4560|4559|4560|4559|4559|4558.5|1270
1636723330000|2021-11-12 13:22:10|4559.5|4558.5|4559.5|4558.5|4559.5|4559|4559.5|4558.5|0
1636723350000|2021-11-12 13:22:30|4559|4558|4558.5|4558|4559|4558|4558.5|4558|151
1636723360000|2021-11-12 13:22:40|4558|4557.5|4558|4557|4559|4558|4558|4557|1286
1636723370000|2021-11-12 13:22:50|4558.5||4558||4558.5||4558||0
1636723380000|2021-11-12 13:23:00||4556.5||4556.5||4556.5||4556.5|0
1636723390000|2021-11-12 13:23:10|4558.5|4557|4558.5|4558|4558.5|4558|4558.5|4557|812
1636723400000|2021-11-12 13:23:20||4557.5||4557.5||4558||4557.5|627
1636723410000|2021-11-12 13:23:30|||||||||58
1636723420000|2021-11-12 13:23:40||4557||4557.5||4557.5||4557|0
1636723440000|2021-11-12 13:24:00|||||||||97
1636723450000|2021-11-12 13:24:10|4559|4558|4559.5|4558|4559.5|4558.5|4559|4558|1335
1636723460000|2021-11-12 13:24:20||4558.5||4558.5||4559||4558.5|143
1636723470000|2021-11-12 13:24:30|||||||||58
1636723490000|2021-11-12 13:24:50|4560|4559|4560.5|4559.5|4560.5|4559.5|4560|4559|609
1636723510000|2021-11-12 13:25:10|||||||||7
1636723520000|2021-11-12 13:25:20|4561|4560|4560.5|4559.5|4561|4560|4560.5|4559.5|678
1636723530000|2021-11-12 13:25:30|4560|4559|4559.5|4558.5|4560|4559|4559.5|4558|1391
1636723540000|2021-11-12 13:25:40|||||||||1
1636723550000|2021-11-12 13:25:50|4560|4559|4560.5|4560|4560.5|4560|4560|4559|661
1636723560000|2021-11-12 13:26:00||4559.5||4559.5||4560||4559.5|237
1636723590000|2021-11-12 13:26:30|4561|4560|4562.5|4561|4562.5|4561.5|4561|4559.5|676
1636723600000|2021-11-12 13:26:40|4562||4561.5||4562||4561.5||0
1636723610000|2021-11-12 13:26:50|4561|4560.5|4560.5|4560|4561|4560.5|4560.5|4560|289
1636723620000|2021-11-12 13:27:00|4561|4560.5|4561|4560.5|4561|4560.5|4561|4560|224
1636723630000|2021-11-12 13:27:10||4560||4560||4560.5||4560|0
1636723640000|2021-11-12 13:27:20|4561.5|4560.5|4562.5|4561.5|4562.5|4561.5|4561.5|4560|518
1636723650000|2021-11-12 13:27:30|4563.5|4562|4562.5|4561|4563.5|4562.5|4562.5|4561|333
1636723660000|2021-11-12 13:27:40|4562|4560.5|4561|4559.5|4562|4560.5|4561|4559.5|277
1636723670000|2021-11-12 13:27:50||4560||4560||4560||4559.5|0
1636723700000|2021-11-12 13:28:20|4561.5|4560.5|4561.5|4560.5|4562|4561|4561.5|4560.5|1963
1636723710000|2021-11-12 13:28:30|4561||4561||4561||4561||116
1636723720000|2021-11-12 13:28:40|4561.5|4561|4561|4560|4561.5|4561|4561|4560|609
1636723730000|2021-11-12 13:28:50|4561.5|4560.5|4563.5|4562|4563.5|4562|4561.5|4560.5|1015
1636723740000|2021-11-12 13:29:00|4563|4561.5|4562|4561|4563|4561.5|4562|4561|1
1636723750000|2021-11-12 13:29:10||4561.5||4561.5||4561.5||4561.5|58
1636723770000|2021-11-12 13:29:30|4562.5|4561|4561.5|4560.5|4562.5|4561|4561.5|4560.5|1298
1636723790000|2021-11-12 13:29:50|4562|4561|4562|4561.5|4562|4561.5|4561.5|4561|687
1636723800000|2021-11-12 13:30:00|4562.5|4562|4560.5|4560|4562.5|4562|4560.5|4559.5|318
1636723820000|2021-11-12 13:30:20|4561||4561||4561||4561||140
1636723830000|2021-11-12 13:30:30|4560.5|4559.5|4560.5|4559.5|4561|4559.5|4560.5|4559.5|22
1636723840000|2021-11-12 13:30:40|4560|4558.5|4559.5|4558.5|4560|4558.5|4559.5|4558.5|422
1636723850000|2021-11-12 13:30:50|4560|4559|4560|4559|4560|4559|4560|4559|77
1636723860000|2021-11-12 13:31:00|4560.5|4559.5|4560.5|4560|4560.5|4560|4560.5|4559.5|672
1636723880000|2021-11-12 13:31:20|4560|4559|4560.5|4559|4560.5|4559.5|4560|4558.5|206
1636723890000|2021-11-12 13:31:30|4560||4560||4560.5||4560||0
1636723900000|2021-11-12 13:31:40|||||||||120
1636723920000|2021-11-12 13:32:00|4559.5|4558.5|4559|4557.5|4559.5|4558.5|4559|4557.5|307
1636723930000|2021-11-12 13:32:10||4558||4558||4558||4558|125
1636723940000|2021-11-12 13:32:20|4558.5|4557.5|4559|4557.5|4559|4557.5|4558|4557|256
1636723950000|2021-11-12 13:32:30|4558.5|4557|4554.5|4554|4558.5|4557|4554.5|4554|1748
1636723960000|2021-11-12 13:32:40|4554|4553|4554.5|4553.5|4555|4554|4554|4553|1278
1636723970000|2021-11-12 13:32:50|4555|4554|4555|4554.5|4555.5|4554.5|4555|4553.5|200
1636723980000|2021-11-12 13:33:00|4555.5|4554|4556|4555|4556.5|4555.5|4555.5|4554|851
1636724000000|2021-11-12 13:33:20|4555.5|4554.5|4555.5|4554.5|4556|4555|4555.5|4554.5|1411
1636724040000|2021-11-12 13:34:00||4555||4554.5||4555||4554.5|335
1636724080000|2021-11-12 13:34:40|||||||||10
1636724100000|2021-11-12 13:35:00|4555|4554|4554|4553|4555|4554|4553.5|4553|432
1636724110000|2021-11-12 13:35:10|4553.5|4552|4554|4552.5|4554|4552.5|4553|4551.5|100
1636724120000|2021-11-12 13:35:20|4553.5|4552|4553|4551.5|4553.5|4552|4552.5|4551.5|180
1636724130000|2021-11-12 13:35:30||4552||4551.5||4552||4551.5|10
1636724140000|2021-11-12 13:35:40||4552||4552||4552||4551.5|0
1636724150000|2021-11-12 13:35:50|4552.5||4553||4553||4552.5||260
1636724180000|2021-11-12 13:36:20|4553.5|4552.5|4553.5|4552.5|4553.5|4553|4553.5|4552|1075
1636724190000|2021-11-12 13:36:30|4553|4552|4552|4551|4553|4552|4552|4551|493
1636724200000|2021-11-12 13:36:40|||||||||275
1636724220000|2021-11-12 13:37:00|4551.5|4550.5|4552|4551|4552|4551|4551|4550.5|1078
1636724240000|2021-11-12 13:37:20|4552.5|4551.5|4551.5|4551|4552.5|4552|4551.5|4551|940
1636724250000|2021-11-12 13:37:30|4551|4550.5|4551|4550.5|4551|4550.5|4551|4550.5|53
1636724260000|2021-11-12 13:37:40|4550.5|4550|4551|4550|4551|4550|4550.5|4550|167
1636724280000|2021-11-12 13:38:00|4550.5||4550.5||4550.5||4550.5||0
1636724290000|2021-11-12 13:38:10|4551|4550.5|4551|4550|4551|4550.5|4550.5|4550|878
1636724300000|2021-11-12 13:38:20|4550.5|4549.5|4550.5|4549.5|4550.5|4549.5|4550.5|4549.5|110
1636724310000|2021-11-12 13:38:30|4550|4549|4549.5|4548|4550|4549|4549|4548|386
1636724320000|2021-11-12 13:38:40||4549||4548.5||4549||4548|294
1636724330000|2021-11-12 13:38:50|4549|4548|4549|4548|4549.5|4548|4549|4548|34
1636724340000|2021-11-12 13:39:00|4549.5|4548.5|4549|4548|4549.5|4548.5|4549|4548|36
1636724350000|2021-11-12 13:39:10|4549.5|4548.5|4549.5|4548.5|4550|4549.5|4549.5|4548|471
1636724360000|2021-11-12 13:39:20||4549||4548.5||4549||4548.5|92
1636724370000|2021-11-12 13:39:30||4549||4548.5||4549||4548.5|18
1636724380000|2021-11-12 13:39:40|4550|4549|4550.5|4549.5|4550.5|4550|4550|4549|1261
1636724390000|2021-11-12 13:39:50|4550|4549|4548.5|4547.5|4550|4549|4548|4547|873
1636724400000|2021-11-12 13:40:00|4548|4548|4549.5|4548.5|4550|4549|4548|4548|450
1636724420000|2021-11-12 13:40:20|||||||||25
1636724430000|2021-11-12 13:40:30|4550|4549|4550.5|4549.5|4550.5|4550|4550|4548.5|2267
1636724440000|2021-11-12 13:40:40|4551|4550|4550|4548.5|4551|4550.5|4550|4548.5|681
1636724450000|2021-11-12 13:40:50|4549.5||4549.5||4550||4549.5||182
1636724460000|2021-11-12 13:41:00|||||||||125
1636724470000|2021-11-12 13:41:10|4550|4549|4550|4549|4550|4549|4550|4549|8
1636724490000|2021-11-12 13:41:30|4550.5|4549.5|4551|4550|4551|4550|4550.5|4549|1184
1636724500000|2021-11-12 13:41:40|4551.5|4550.5|4551|4550.5|4551.5|4551|4551|4550.5|117
1636724510000|2021-11-12 13:41:50|4550.5|4550|4550.5|4549.5|4550.5|4550|4550.5|4549|140
1636724520000|2021-11-12 13:42:00||4550||4549.5||4550||4549.5|46
1636724530000|2021-11-12 13:42:10|4550|4549|4550.5|4549|4550.5|4549.5|4550|4549|0
1636724550000|2021-11-12 13:42:30|4551|4549.5|4550.5|4548.5|4551|4550.5|4550.5|4548.5|424
1636724560000|2021-11-12 13:42:40|4550|4549|4550.5|4549|4550.5|4549|4549.5|4549|135
1636724570000|2021-11-12 13:42:50|4551|4549.5|4551|4550|4551|4550|4551|4549.5|2291
1636724580000|2021-11-12 13:43:00|||||||||84
1636724590000|2021-11-12 13:43:10|||||||||75
1636724600000|2021-11-12 13:43:20|4550.5||4551||4551||4550.5||306
1636724610000|2021-11-12 13:43:30|4550.5||4550.5||4550.5||4550.5||0
1636724620000|2021-11-12 13:43:40|4551||4551||4551||4551||0
1636724630000|2021-11-12 13:43:50|4550.5||4550.5||4550.5||4550.5||0
1636724640000|2021-11-12 13:44:00||4549.5||4549.5||4549.5||4549.5|1
1636724650000|2021-11-12 13:44:10||4550||4549.5||4550||4549.5|0
1636724670000|2021-11-12 13:44:30|4551|4550|4551.5|4550.5|4551.5|4551|4551|4550|610
1636724680000|2021-11-12 13:44:40|4551|4550|4551|4550.5|4551|4550.5|4551|4549.5|473
1636724700000|2021-11-12 13:45:00|||||||||198
1636724710000|2021-11-12 13:45:10|4550.5|4550|4551|4550|4551|4550.5|4550.5|4549.5|127
1636724720000|2021-11-12 13:45:20|4550.5||4551||4551||4550.5||117
1636724730000|2021-11-12 13:45:30|4550.5|4550.5|4551|4550|4551|4550.5|4550.5|4550|855
1636724750000|2021-11-12 13:45:50||4550.5||4550.5||4550.5||4550.5|267
1636724760000|2021-11-12 13:46:00|4551.5|4551|4552.5|4551.5|4552.5|4551.5|4551.5|4551|457
1636724770000|2021-11-12 13:46:10|4552|4551|4552|4551|4552|4551|4551.5|4550.5|307
1636724780000|2021-11-12 13:46:20|4551.5|4550.5|4551.5|4550.5|4551.5|4550.5|4551.5|4550.5|1
1636724790000|2021-11-12 13:46:30|4551|4550|4550.5|4549|4551|4550|4550|4549|806
1636724800000|2021-11-12 13:46:40|4550|4548.5|4550.5|4549|4550.5|4549|4550|4548.5|25
1636724820000|2021-11-12 13:47:00|4550|4548.5|4548.5|4547|4550|4548.5|4548|4547|243
1636724830000|2021-11-12 13:47:10|4548|4547.5|4548|4547|4548.5|4547.5|4548|4547|171
1636724850000|2021-11-12 13:47:30|4548.5|4547.5|4548.5|4547.5|4548.5|4548|4548.5|4547|183
1636724860000|2021-11-12 13:47:40|4549|4548|4549|4548|4549|4548.5|4549|4548|648
1636724880000|2021-11-12 13:48:00|4548.5|4547.5|4548.5|4547.5|4548.5|4547.5|4548.5|4547.5|274
1636724920000|2021-11-12 13:48:40|4549|4548|4550|4549|4550|4549|4549|4548|772
1636724930000|2021-11-12 13:48:50|4550.5|4549.5|4551.5|4550|4551.5|4550.5|4550.5|4549.5|1214
1636724940000|2021-11-12 13:49:00||4550.5||4550||4551||4550|1
1636724950000|2021-11-12 13:49:10|4551||4551||4551||4551||0
1636724960000|2021-11-12 13:49:20|4550.5|4549.5|4551|4549.5|4551|4549.5|4550.5|4549.5|489
1636724970000|2021-11-12 13:49:30||4550||4549.5||4550||4549.5|0
1636724980000|2021-11-12 13:49:40|||||||||140
1636724990000|2021-11-12 13:49:50|||||||||4
1636725040000|2021-11-12 13:50:40|4550.5|4549|4550|4549|4550.5|4549|4550|4549|318
1636725060000|2021-11-12 13:51:00|4550.5|4549.5|4552|4551.5|4552|4551.5|4550.5|4549.5|4603
1636725070000|2021-11-12 13:51:10|4551.5|4550.5|4551|4550.5|4551.5|4550.5|4551|4550.5|115
1636725080000|2021-11-12 13:51:20|4551.5|4551|4551.5|4551|4552|4551|4551.5|4550.5|555
1636725090000|2021-11-12 13:51:30|4552|4550.5|4552|4550.5|4552|4550.5|4552|4550.5|64
1636725100000|2021-11-12 13:51:40||4551||4551||4551||4551|0
1636725110000|2021-11-12 13:51:50|4552.5|4551.5|4553|4552|4553|4552|4552.5|4551|1390
1636725130000|2021-11-12 13:52:10|4552.5|4551.5|4552.5|4551|4552.5|4551.5|4552.5|4551|40
1636725140000|2021-11-12 13:52:20|4553|4551.5|4552.5|4551.5|4553|4551.5|4552.5|4551.5|419
1636725150000|2021-11-12 13:52:30|4553||4553||4553||4553||13
1636725160000|2021-11-12 13:52:40|4552.5|4552|4557.5|4556.5|4558.5|4557|4552.5|4551.5|13251
1636725170000|2021-11-12 13:52:50|4558|4557|4559.5|4558|4562.5|4562|4558|4557|6101
1636725180000|2021-11-12 13:53:00|4559|4557.5|4557.5|4556.5|4559|4557.5|4557.5|4556|1234
1636725190000|2021-11-12 13:53:10|4557|4556|4557|4555.5|4557|4556|4557|4555.5|11
1636725200000|2021-11-12 13:53:20|4557.5|4556|4558|4556|4558|4557|4557.5|4556|478
1636725220000|2021-11-12 13:53:40|4557.5|4556.5|4558|4556|4558|4557|4557.5|4556|0
1636725230000|2021-11-12 13:53:50|4558.5|4556.5|4560.5|4560|4562|4561|4558.5|4556|7284
1636725240000|2021-11-12 13:54:00|4561.5|4561|4562|4560|4562.5|4561|4561|4559.5|1997
1636725250000|2021-11-12 13:54:10||4560.5||4560||4561.5||4560|1
1636725260000|2021-11-12 13:54:20|4562.5|4561|4562|4561|4562.5|4562|4562|4561|500
1636725270000|2021-11-12 13:54:30||4560.5||4561||4561||4560.5|180
1636725280000|2021-11-12 13:54:40|4561.5|4560.5|4561.5|4559.5|4561.5|4560.5|4561.5|4559.5|328
1636725300000|2021-11-12 13:55:00|4561|4560|4561.5|4559.5|4561.5|4560|4560.5|4559.5|1347
1636725330000|2021-11-12 13:55:30|4561|4560|4560.5|4559|4561|4560|4560|4559|875
1636725340000|2021-11-12 13:55:40|4560|4558|4559|4558|4560.5|4559|4559|4558|95
1636725350000|2021-11-12 13:55:50|4559.5|4558.5|4559|4558|4559.5|4559|4559|4558|471
1636725370000|2021-11-12 13:56:10|4558.5|4557.5|4559|4557.5|4559|4557.5|4558.5|4557.5|50
1636725380000|2021-11-12 13:56:20||4558||4558||4558||4558|0
1636725390000|2021-11-12 13:56:30|4558.5|4557.5|4558.5|4557|4558.5|4557.5|4558|4557|1378
1636725410000|2021-11-12 13:56:50|||||||||221
1636725420000|2021-11-12 13:57:00|4558|4556.5|4556.5|4555.5|4558|4556.5|4556|4554.5|2939
1636725430000|2021-11-12 13:57:10|4556||4556||4556.5||4556||125
1636725440000|2021-11-12 13:57:20||4555||4555||4555||4555|0
1636725460000|2021-11-12 13:57:40|4555.5|4554.5|4555.5|4554.5|4555.5|4555|4555.5|4554.5|780
1636725470000|2021-11-12 13:57:50|||||||||23
1636725480000|2021-11-12 13:58:00|4555|4555|4555|4554.5|4555.5|4555|4555|4554.5|587
1636725490000|2021-11-12 13:58:10|4555.5|4555|4555|4554|4555.5|4555|4554.5|4554|1707
1636725500000|2021-11-12 13:58:20|||||||||49
1636725510000|2021-11-12 13:58:30|||||||||213
1636725520000|2021-11-12 13:58:40|4554.5|4553|4554.5|4553.5|4555|4554|4554|4552.5|1977
1636725530000|2021-11-12 13:58:50||4553||4553||4553||4553|0
1636725540000|2021-11-12 13:59:00|4555|4553.5|4554|4552.5|4555|4554.5|4554|4552.5|1448
1636725550000|2021-11-12 13:59:10|4553.5|4553|4554.5|4553.5|4554.5|4554|4553.5|4553|1623
1636725560000|2021-11-12 13:59:20||4553||4553.5||4554||4553|551
1636725580000|2021-11-12 13:59:40||4553||4553||4553||4553|0
1636725590000|2021-11-12 13:59:50|4554|4552.5|4554|4552.5|4554|4553|4554|4552.5|4
1636725600000|2021-11-12 14:00:00|4553.5||4553.5||4553.5||4553.5||200
1636725610000|2021-11-12 14:00:10|4554|4553|4556|4555|4556|4555|4554|4552.5|1896
1636725620000|2021-11-12 14:00:20|4555.5|4554|4555.5|4554|4555.5|4555|4555.5|4554|250
1636725630000|2021-11-12 14:00:30|4555|4553.5|4555|4553.5|4555.5|4554|4554.5|4553.5|787
1636725640000|2021-11-12 14:00:40|4554.5|4554|4554.5|4553.5|4554.5|4554|4554.5|4553.5|255
1636725650000|2021-11-12 14:00:50|4555|4554|4555|4553.5|4555|4554|4555|4553.5|255
1636725660000|2021-11-12 14:01:00|4554.5|4554|4554.5|4553.5|4555|4554|4554.5|4553.5|344
1636725670000|2021-11-12 14:01:10|4555||4555||4555||4555||0
1636725680000|2021-11-12 14:01:20|4555.5|4554|4558|4556.5|4558|4556.5|4555.5|4554|2270
1636725690000|2021-11-12 14:01:30|4557.5||4557.5||4557.5||4557.5||0
1636725700000|2021-11-12 14:01:40|4558|4557.5|4558|4557.5|4558|4557.5|4557.5|4556.5|1824
1636725710000|2021-11-12 14:01:50|4558.5|4558|4558|4557.5|4560|4558|4558|4557|1451
1636725720000|2021-11-12 14:02:00|4557.5|4557|4556.5|4555|4557.5|4557|4556.5|4555|769
1636725730000|2021-11-12 14:02:10|||||||||26
1636725740000|2021-11-12 14:02:20||4554.5||4555||4555||4554.5|165
1636725760000|2021-11-12 14:02:40|4556|4554.5|4556.5|4555|4556.5|4555|4556|4554.5|119
1636725790000|2021-11-12 14:03:10|4557|4555.5|4556.5|4556|4557|4556|4556.5|4555|942
1636725800000|2021-11-12 14:03:20|4557|4555.5|4559.5|4558|4559.5|4558|4556.5|4555.5|791
1636725810000|2021-11-12 14:03:30|4559|4557.5|4558.5|4557|4559|4557.5|4558.5|4557|71
1636725830000|2021-11-12 14:03:50||4556.5||4556.5||4556.5||4556.5|100
1636725840000|2021-11-12 14:04:00|4558|4557|4558.5|4557|4558.5|4557|4558|4556.5|15
1636725870000|2021-11-12 14:04:30|4559|4557.5|4560|4559|4560.5|4560|4559|4557.5|1823
1636725880000|2021-11-12 14:04:40|4559.5|4558.5|4559.5|4557.5|4559.5|4558.5|4558.5|4557|813
1636725900000|2021-11-12 14:05:00||4558||4558||4558||4558|10
1636725910000|2021-11-12 14:05:10|4559|4557.5|4559|4557.5|4559|4558|4559|4557.5|308
1636725920000|2021-11-12 14:05:20|4559.5|4558|4559.5|4558|4559.5|4558.5|4559.5|4558|512
1636725960000|2021-11-12 14:06:00|4559|4557.5|4558.5|4557|4559|4557.5|4557.5|4557|1218
1636725970000|2021-11-12 14:06:10|4558|4557.5|4557.5|4556.5|4558|4557.5|4557.5|4556.5|382
1636725980000|2021-11-12 14:06:20|4558|4557|4558|4557.5|4558|4557.5|4557.5|4556.5|760
1636725990000|2021-11-12 14:06:30|4558.5||4558.5||4559||4558.5||727
1636726000000|2021-11-12 14:06:40||4557||4557||4557||4557|0
1636726010000|2021-11-12 14:06:50|4558|4556.5|4558|4556.5|4558|4556.5|4558|4556.5|416
1636726020000|2021-11-12 14:07:00|4557.5|4556|4557|4555.5|4558|4556|4556|4555|1464
1636726030000|2021-11-12 14:07:10|4557.5|4556|4557|4556|4557.5|4556|4557|4555.5|25
1636726040000|2021-11-12 14:07:20||4555.5||4555||4555.5||4555|27
1636726050000|2021-11-12 14:07:30|4557.5|4555.5|4558.5|4557.5|4558.5|4557.5|4557|4555|2006
1636726060000|2021-11-12 14:07:40|4558|4557|4558.5|4557.5|4558.5|4557.5|4558|4556.5|429
1636726070000|2021-11-12 14:07:50|||||||||330
1636726080000|2021-11-12 14:08:00|4559|4558|4561|4559.5|4561.5|4560.5|4559|4558|2731
1636726090000|2021-11-12 14:08:10|4562|4560|4560.5|4559.5|4562|4560.5|4560.5|4559.5|138
1636726100000|2021-11-12 14:08:20|4561.5|4560|4561.5|4560|4561.5|4560|4561.5|4559.5|0
1636726130000|2021-11-12 14:08:50|4562|4560.5|4563|4561.5|4563.5|4561.5|4562|4560|1086
1636726140000|2021-11-12 14:09:00|4562.5|4560.5|4562.5|4561|4562.5|4562|4562|4560.5|582
1636726150000|2021-11-12 14:09:10|4563|4561.5|4564.5|4563|4564.5|4563|4563|4561.5|524
1636726160000|2021-11-12 14:09:20|4565|4563.5|4566|4564.5|4566|4565|4565|4563|783
1636726170000|2021-11-12 14:09:30|4565.5|4565|4565.5|4564|4566|4565|4565.5|4563.5|135
1636726180000|2021-11-12 14:09:40|4565|4563.5|4565.5|4564|4565.5|4564|4564.5|4563.5|970
1636726190000|2021-11-12 14:09:50|4565|4563.5|4565.5|4564|4565.5|4564|4564.5|4563.5|208
1636726200000|2021-11-12 14:10:00|4566|4564.5|4567.5|4565.5|4569|4568|4566|4564.5|3232
1636726210000|2021-11-12 14:10:10|4567|4565|4563.5|4562.5|4567|4565|4563.5|4562.5|545
1636726220000|2021-11-12 14:10:20|4564|4562|4564.5|4563.5|4564.5|4563.5|4564|4562|1243
1636726230000|2021-11-12 14:10:30|4565|4563|4564.5|4562.5|4565.5|4564|4564.5|4562.5|266
1636726240000|2021-11-12 14:10:40|4564|4563|4563.5|4562.5|4564|4563|4563.5|4562.5|0
1636726250000|2021-11-12 14:10:50|4564.5|4563|4563.5|4562|4564.5|4563|4563.5|4562|196
1636726270000|2021-11-12 14:11:10||4561.5||4562||4562||4561.5|32
1636726280000|2021-11-12 14:11:20||4561.5||4561.5||4562||4561.5|0
1636726290000|2021-11-12 14:11:30||4562||4561.5||4562||4561.5|10
1636726300000|2021-11-12 14:11:40||4562||4562||4562||4561.5|0
1636726310000|2021-11-12 14:11:50|4564|4562.5|4565.5|4564|4566.5|4565|4563.5|4562.5|1298
1636726320000|2021-11-12 14:12:00|4565|4563.5|4564.5|4563.5|4565.5|4563.5|4564.5|4563.5|328
1636726330000|2021-11-12 14:12:10||4563||4563||4563||4563|1
1636726340000|2021-11-12 14:12:20|4565.5|4563.5|4565.5|4563.5|4565.5|4564|4565.5|4563.5|150
1636726350000|2021-11-12 14:12:30|4565|4563|4567.5|4566.5|4567.5|4566.5|4564.5|4563|4922
1636726360000|2021-11-12 14:12:40|4567|4566|4567|4565.5|4567|4566|4567|4565.5|194
1636726370000|2021-11-12 14:12:50|4566.5||4566.5||4566.5||4566.5||48
1636726380000|2021-11-12 14:13:00|4567|4566|4567.5|4566.5|4567.5|4566.5|4566.5|4566|902
1636726390000|2021-11-12 14:13:10||4566||4566||4566||4566|0
1636726420000|2021-11-12 14:13:40|||||||||170
1636726430000|2021-11-12 14:13:50|4568|4566.5|4568|4567|4568|4567.5|4568|4566.5|788
1636726440000|2021-11-12 14:14:00|||||||||233
1636726460000|2021-11-12 14:14:20|4567.5|4566.5|4567.5|4567|4567.5|4567|4567.5|4566.5|469
1636726470000|2021-11-12 14:14:30||4566.5||4566.5||4567||4566.5|0
1636726500000|2021-11-12 14:15:00|4568|4567|4570|4569|4570|4569|4568|4566|1648
1636726510000|2021-11-12 14:15:10|4569.5|4568.5|4569.5|4568|4569.5|4568.5|4569.5|4568|888
1636726520000|2021-11-12 14:15:20||4568.5||4568.5||4568.5||4568.5|13
1636726530000|2021-11-12 14:15:30|||||||||256
1636726540000|2021-11-12 14:15:40|4569|4568|4569.5|4568.5|4569.5|4568.5|4569|4568|318
1636726560000|2021-11-12 14:16:00|4570|4569|4569.5|4568.5|4570|4569|4569.5|4568.5|1092
1636726570000|2021-11-12 14:16:10|4569|4568|4568|4567.5|4569|4568|4568|4566|811
1636726580000|2021-11-12 14:16:20||4566.5||4566||4566.5||4566|0
1636726600000|2021-11-12 14:16:40|4567.5|4565.5|4568|4566.5|4568|4566.5|4567|4565.5|125
1636726620000|2021-11-12 14:17:00|4567.5|4566|4567|4566|4567.5|4566|4567|4565.5|121
1636726630000|2021-11-12 14:17:10|4566.5|4565.5|4568|4566.5|4568|4567|4566.5|4565.5|1940
1636726640000|2021-11-12 14:17:20|4567.5|4566|4567|4565.5|4567.5|4566|4567|4565.5|140
1636726650000|2021-11-12 14:17:30|4567.5|4566|4567.5|4566|4567.5|4566|4567.5|4566|164
1636726660000|2021-11-12 14:17:40|4568|4566.5|4567.5|4566|4568|4566.5|4567.5|4566|203
1636726670000|2021-11-12 14:17:50|4567||4567.5||4567.5||4567||0
1636726680000|2021-11-12 14:18:00|4567|4565.5|4567|4565.5|4567|4565.5|4567|4565.5|11
1636726690000|2021-11-12 14:18:10|4566.5|4565|4566|4565|4566.5|4565|4566|4565|236
1636726700000|2021-11-12 14:18:20||4565.5||4565||4565.5||4565|37
1636726730000|2021-11-12 14:18:50|4565.5|4564.5|4565.5|4563.5|4565.5|4564.5|4565.5|4563.5|154
1636726740000|2021-11-12 14:19:00|||||||||205
1636726760000|2021-11-12 14:19:20|4566|4564|4568|4567.5|4568|4567.5|4565.5|4564|2002
1636726770000|2021-11-12 14:19:30|4569|4568|4569|4568|4569|4568|4569|4568|100
1636726780000|2021-11-12 14:19:40|4570|4567.5|4570|4568.5|4570|4568.5|4569|4567.5|610
1636726790000|2021-11-12 14:19:50|||||||||432
1636726800000|2021-11-12 14:20:00|4571|4569|4570.5|4569|4571.5|4571|4570|4568.5|3835
1636726810000|2021-11-12 14:20:10||4568.5||4569||4569||4568.5|0
1636726820000|2021-11-12 14:20:20|||||||||22
1636726830000|2021-11-12 14:20:30|4571|4569.5|4571|4570|4571|4570|4571|4569.5|122
1636726840000|2021-11-12 14:20:40|4570.5|4570.5|4570.5|4569.5|4570.5|4570.5|4570.5|4569.5|581
1636726850000|2021-11-12 14:20:50|4571|4570|4571.5|4570|4571.5|4570|4571|4570|283
1636726860000|2021-11-12 14:21:00|4571|4569.5|4571|4569.5|4571.5|4569.5|4571|4569.5|311
1636726880000|2021-11-12 14:21:20|4570.5|4569|4571|4569.5|4571|4569.5|4569|4567.5|3524
1636726890000|2021-11-12 14:21:30||4569||4569||4569.5||4569|0
1636726900000|2021-11-12 14:21:40|4570.5|4569.5|4571|4569.5|4571|4570|4570.5|4569.5|217
1636726910000|2021-11-12 14:21:50|4571.5|4570|4571|4569.5|4571.5|4570.5|4571|4569.5|716
1636726920000|2021-11-12 14:22:00|4570.5|4569|4570|4569|4570.5|4569.5|4570|4569|343
1636726940000|2021-11-12 14:22:20|4570.5|4569.5|4570.5|4569.5|4570.5|4569.5|4570.5|4569.5|79
1636726960000|2021-11-12 14:22:40|4571|4570|4573|4572|4573.5|4572|4571|4570|5697
1636726970000|2021-11-12 14:22:50|4572.5|4571.5|4572.5|4571|4572.5|4571.5|4572.5|4571|415
1636726980000|2021-11-12 14:23:00|4573|4572|4573|4572|4573.5|4573|4573|4571.5|2168
1636726990000|2021-11-12 14:23:10|4573.5|4572.5|4572|4571|4573.5|4572.5|4572|4571|610
1636727000000|2021-11-12 14:23:20|4571.5|4570.5|4572|4570.5|4572|4570.5|4571.5|4570|343
1636727010000|2021-11-12 14:23:30|||||||||110
1636727020000|2021-11-12 14:23:40|||||||||217
1636727030000|2021-11-12 14:23:50|4571.5||4571.5||4571.5||4571.5||0
1636727040000|2021-11-12 14:24:00|4572||4571||4572||4571||131
1636727050000|2021-11-12 14:24:10|4572||4572||4572||4572||391
1636727060000|2021-11-12 14:24:20|4572.5|4571|4572.5|4571.5|4573|4572|4572.5|4571|1103
1636727070000|2021-11-12 14:24:30|4572|4571|4572.5|4571|4572.5|4572|4571.5|4570.5|1169
1636727100000|2021-11-12 14:25:00|4573|4571.5|4575|4573.5|4575|4574|4573|4571|2569
1636727110000|2021-11-12 14:25:10|4574.5|4574|4574.5|4573.5|4574.5|4574|4574.5|4573.5|0
1636727120000|2021-11-12 14:25:20|4574|4573|4574.5|4573|4574.5|4573|4574|4573|305
1636727130000|2021-11-12 14:25:30|4574|4572.5|4574|4572.5|4574.5|4573|4574|4572.5|738
1636727150000|2021-11-12 14:25:50|4574.5|4573|4575|4573.5|4575|4574|4574.5|4573|621
1636727160000|2021-11-12 14:26:00|4574.5|4573|4574.5|4572.5|4574.5|4573|4572|4571|3818
1636727180000|2021-11-12 14:26:20|4575|4573|4576.5|4575.5|4577|4575.5|4575|4573|1267
1636727190000|2021-11-12 14:26:30|4577.5|4577|4576|4574.5|4578|4577|4575.5|4574.5|1212
1636727200000|2021-11-12 14:26:40|4576.5|4576|4576|4574.5|4576.5|4576|4576|4574.5|46
1636727210000|2021-11-12 14:26:50|4575.5|4575|4576|4574.5|4576.5|4575.5|4575.5|4574.5|458
1636727220000|2021-11-12 14:27:00|4576.5|4575|4576|4575|4576.5|4575.5|4575.5|4574.5|830
1636727230000|2021-11-12 14:27:10|4575.5|4574.5|4575.5|4574.5|4576|4574.5|4575|4574|1559
1636727240000|2021-11-12 14:27:20|4576|4574|4575.5|4574|4576|4575|4575.5|4574|1415
1636727250000|2021-11-12 14:27:30|4576|4574.5|4576|4574.5|4576|4574.5|4576|4574.5|0
1636727260000|2021-11-12 14:27:40|4575.5|4574|4575.5|4574.5|4576|4575|4575.5|4574|1444
1636727270000|2021-11-12 14:27:50|4575|4574|4575|4573|4575|4574|4574.5|4573|365
1636727280000|2021-11-12 14:28:00|4575.5|4573.5|4578.5|4577|4579|4577.5|4575.5|4573.5|4033
1636727290000|2021-11-12 14:28:10|4579|4577.5|4578|4576.5|4580|4579|4577.5|4576|921
1636727300000|2021-11-12 14:28:20||4577||4576.5||4577||4576.5|31
1636727310000|2021-11-12 14:28:30|4578.5|4577|4578.5|4577.5|4578.5|4577.5|4578|4576.5|518
1636727320000|2021-11-12 14:28:40|4578|4577|4578.5|4577.5|4578.5|4577.5|4578|4577|539
1636727330000|2021-11-12 14:28:50||4577||4577.5||4577.5||4576.5|0
1636727340000|2021-11-12 14:29:00|4579|4577|4579|4577.5|4579|4578.5|4578.5|4577|3001
1636727350000|2021-11-12 14:29:10|4578.5|4577|4578.5|4577|4578.5|4577|4578.5|4577|253
1636727360000|2021-11-12 14:29:20|4579|4576.5|4578.5|4576.5|4579|4578.5|4578.5|4576.5|3002
1636727370000|2021-11-12 14:29:30|4578|4577|4578|4576.5|4578|4577|4578|4576.5|899
1636727380000|2021-11-12 14:29:40|4577.5|4577|4577.5|4576|4577.5|4577|4577.5|4576|269
1636727390000|2021-11-12 14:29:50|4577|4575.5|4573.5|4571.5|4577|4575.5|4571.5|4570.5|2739
1636727400000|2021-11-12 14:30:00|4574|4572|4570|4568.5|4574.5|4573|4568|4567|6330
1636727410000|2021-11-12 14:30:10|4569.5|4568|4575|4574|4575.5|4575|4567.5|4566.5|7542
1636727420000|2021-11-12 14:30:20|4574.5|4573.5|4568.5|4567|4575|4573.5|4568|4567|5205
1636727430000|2021-11-12 14:30:30|4568|4567.5|4566|4565|4569.5|4568|4565|4564|2317
1636727440000|2021-11-12 14:30:40|4566.5|4564.5|4565.5|4564|4566.5|4565|4565|4564|964
1636727450000|2021-11-12 14:30:50|4565|4563|4555.5|4554|4565|4563|4555.5|4554|1140
1636727460000|2021-11-12 14:31:00|4555|4554.5|4553|4551|4556.5|4554.5|4551.5|4550|9340
1636727470000|2021-11-12 14:31:10|4553.5|4551.5|4559|4557.5|4559.5|4558|4553.5|4551.5|3200
1636727480000|2021-11-12 14:31:20|4558.5|4557|4560.5|4559.5|4564|4562.5|4558.5|4556.5|5115
1636727490000|2021-11-12 14:31:30|4561|4560|4562|4560.5|4565.5|4563.5|4560.5|4560|8557
1636727500000|2021-11-12 14:31:40|4562.5|4561|4562|4560.5|4564|4562.5|4561|4559.5|3093
1636727510000|2021-11-12 14:31:50|4561.5|4560|4563|4562|4563|4562.5|4561|4559.5|1007
1636727520000|2021-11-12 14:32:00|4563.5|4562.5|4568|4567|4571.5|4570|4563.5|4562|8256
1636727530000|2021-11-12 14:32:10|4568.5|4567.5|4569.5|4568|4569.5|4568|4566.5|4564.5|1347
1636727540000|2021-11-12 14:32:20|4570|4568.5|4571.5|4570|4571.5|4570|4570|4568.5|254
1636727550000|2021-11-12 14:32:30|4571|4569.5|4571|4570|4571.5|4570|4570.5|4569.5|0
1636727560000|2021-11-12 14:32:40|4570.5|4569.5|4572|4571|4573.5|4572|4570.5|4569.5|1198
1636727570000|2021-11-12 14:32:50|4571.5|4570.5|4569.5|4568.5|4571.5|4570.5|4568.5|4567.5|3702
1636727580000|2021-11-12 14:33:00|4569|4568|4569|4568|4569.5|4568.5|4565.5|4565|3959
1636727590000|2021-11-12 14:33:10|4568.5|4567.5|4568|4567|4570|4568.5|4567.5|4566|2610
1636727600000|2021-11-12 14:33:20|4567.5|4566.5|4564|4562.5|4568|4566.5|4563|4561.5|5542
1636727610000|2021-11-12 14:33:30|4564.5|4563|4567|4565|4567|4565.5|4564.5|4563|1737
1636727620000|2021-11-12 14:33:40|4566.5|4565.5|4565.5|4564.5|4567|4566|4565|4564|2643
1636727630000|2021-11-12 14:33:50|4565|4564|4568.5|4567.5|4569|4567.5|4565|4564|2391
1636727640000|2021-11-12 14:34:00|4569|4568|4567.5|4566.5|4570|4568.5|4567.5|4566|5505
1636727650000|2021-11-12 14:34:10|4567|4566|4568|4566|4568|4566|4565.5|4564|1821
1636727660000|2021-11-12 14:34:20|4567.5|4565.5|4568|4566.5|4568|4566.5|4567|4565.5|0
1636727670000|2021-11-12 14:34:30|4568.5|4567|4566|4565|4569.5|4568|4566|4564.5|5932
1636727680000|2021-11-12 14:34:40|4565.5|4564.5|4566|4565|4566|4565|4563.5|4562.5|5925
1636727690000|2021-11-12 14:34:50|4566.5|4565.5|4567.5|4567|4569|4567.5|4566|4565.5|2354
1636727700000|2021-11-12 14:35:00|4567|4566.5|4566|4564.5|4567.5|4566.5|4564.5|4564|2892
1636727710000|2021-11-12 14:35:10|4566.5|4565|4569|4568|4569|4568.5|4566.5|4565|2090
1636727720000|2021-11-12 14:35:20|4569.5|4567.5|4565|4563.5|4569.5|4568.5|4564.5|4563.5|2668
1636727730000|2021-11-12 14:35:30|4564.5|4564|4564.5|4563.5|4565.5|4564|4564|4563.5|109
1636727740000|2021-11-12 14:35:40|4565|4564|4562.5|4561.5|4565.5|4564|4562.5|4561.5|1067
1636727750000|2021-11-12 14:35:50|4562|4561|4560.5|4558.5|4562|4561|4560|4558|1817
1636727760000|2021-11-12 14:36:00|4560|4559|4560.5|4558.5|4560.5|4559.5|4560|4558.5|0
1636727770000|2021-11-12 14:36:10|4560|4559|4560.5|4558.5|4560.5|4559.5|4560|4558.5|501
1636727780000|2021-11-12 14:36:20|4560|4558|4560|4559|4560|4559|4559|4557.5|257
1636727790000|2021-11-12 14:36:30|4559.5|4558|4559.5|4558.5|4559.5|4558.5|4559|4558|111
1636727800000|2021-11-12 14:36:40|4560|4559|4560|4559.5|4560|4559.5|4560|4558.5|365
1636727810000|2021-11-12 14:36:50|4559.5|4559|4560|4559|4560.5|4560|4559|4558|1871
1636727820000|2021-11-12 14:37:00|4559.5|4558|4560|4559|4560|4559.5|4557.5|4556|4065
1636727830000|2021-11-12 14:37:10|4560.5|4559.5|4560.5|4559|4563|4561|4558.5|4557|3663
1636727840000|2021-11-12 14:37:20|4561|4559.5|4561.5|4560.5|4561.5|4560.5|4561|4559|988
1636727850000|2021-11-12 14:37:30|4561|4560|4563.5|4562|4563.5|4562|4561|4559.5|965
1636727860000|2021-11-12 14:37:40|4563|4563|4562.5|4561|4563.5|4563|4562|4561|638
1636727870000|2021-11-12 14:37:50|4562|4561.5|4563.5|4562.5|4563.5|4562.5|4562|4561|2103
1636727880000|2021-11-12 14:38:00|4563|4562|4560.5|4559|4563|4562|4560.5|4559|3096
1636727890000|2021-11-12 14:38:10|4560|4559.5|4564|4562.5|4564|4563|4560|4559.5|4353
1636727900000|2021-11-12 14:38:20|4563.5|4562|4563|4562|4565|4564.5|4563|4562|1953
1636727910000|2021-11-12 14:38:30|4562.5|4562.5|4564.5|4563.5|4565|4564|4562.5|4562|6992
1636727920000|2021-11-12 14:38:40|4564|4563|4566|4565|4566|4565|4564|4563|4800
1636727930000|2021-11-12 14:38:50|4565.5|4564.5|4564.5|4563.5|4566|4565|4564.5|4563.5|1805
1636727940000|2021-11-12 14:39:00|4565|4564|4566.5|4565.5|4566.5|4565.5|4565|4564|2902
1636727950000|2021-11-12 14:39:10|4566|4565|4566.5|4565|4566.5|4566|4566|4565|1497
1636727960000|2021-11-12 14:39:20|4566|4565.5|4566.5|4565.5|4566.5|4565.5|4565.5|4565|1150
1636727970000|2021-11-12 14:39:30|4567|4566|4568.5|4567|4568.5|4568|4566.5|4566|2746
1636727980000|2021-11-12 14:39:40|4569|4567.5|4571|4570|4571|4570|4568.5|4567|1492
1636727990000|2021-11-12 14:39:50|4571.5||4570.5||4571.5||4570.5||505
1636728000000|2021-11-12 14:40:00|4571|4570.5|4574|4572.5|4576.5|4575|4570.5|4570.5|2769
1636728010000|2021-11-12 14:40:10|4574.5|4573|4574.5|4573.5|4574.5|4573.5|4572|4570.5|3160
1636728020000|2021-11-12 14:40:20|4574|4573|4572.5|4570.5|4574.5|4574|4571.5|4570.5|1333
1636728030000|2021-11-12 14:40:30|4572|4571|4573|4571.5|4573|4572|4572|4571|1093
1636728040000|2021-11-12 14:40:40|4572.5|4571|4572.5|4571.5|4572.5|4572|4572|4571|704
1636728050000|2021-11-12 14:40:50|4572|4572|4574|4573.5|4574|4573.5|4572|4572|1568
1636728060000|2021-11-12 14:41:00|4573.5|4573|4577|4576.5|4577|4576.5|4573.5|4572.5|4710
1636728070000|2021-11-12 14:41:10|4576.5|4576|4577|4575.5|4577.5|4577|4576|4575|2944
1636728080000|2021-11-12 14:41:20|4576.5|4575|4578.5|4576.5|4579|4578|4575.5|4575|4714
1636728090000|2021-11-12 14:41:30|4578|4576|4577|4576|4578|4576.5|4576.5|4574.5|1965
1636728100000|2021-11-12 14:41:40|4576.5||4577||4577||4576.5||176
1636728110000|2021-11-12 14:41:50|4577.5|4576.5|4581|4579.5|4581.5|4581|4577.5|4576.5|3744
1636728120000|2021-11-12 14:42:00|4580|4580|4581|4580.5|4581|4580.5|4579|4577.5|5467
1636728130000|2021-11-12 14:42:10|4580.5|4579.5|4581.5|4580.5|4582.5|4582|4580.5|4579.5|4758
1636728140000|2021-11-12 14:42:20|4582|4580|4582.5|4581|4584|4583|4582|4580|5444
1636728150000|2021-11-12 14:42:30|4582|4580|4582|4580.5|4582|4581.5|4581|4580|451
1636728160000|2021-11-12 14:42:40|4581.5|4581|4580.5|4579.5|4583|4582|4580|4578.5|4502
1636728170000|2021-11-12 14:42:50|4580|4578.5|4580|4578.5|4580|4579.5|4579|4577.5|2110
1636728180000|2021-11-12 14:43:00|4579.5|4578|4579.5|4578|4579.5|4578.5|4579|4577.5|150
1636728190000|2021-11-12 14:43:10|4579|4578.5|4579.5|4578|4580|4579|4579|4578|1176
1636728200000|2021-11-12 14:43:20|4579|4577.5|4576.5|4575.5|4579|4577.5|4576.5|4575|1491
1636728210000|2021-11-12 14:43:30|4576|4575|4576|4575.5|4576|4575.5|4575.5|4574|92
1636728220000|2021-11-12 14:43:40|4576.5|4576|4576|4575.5|4577.5|4576.5|4576|4575.5|2611
1636728230000|2021-11-12 14:43:50|4576.5|4574.5|4577.5|4577|4578.5|4577.5|4576.5|4574.5|2377
1636728240000|2021-11-12 14:44:00|4578.5|4576.5|4577|4576|4578.5|4577.5|4577|4576|1975
1636728250000|2021-11-12 14:44:10|4576.5|4576.5|4577|4576|4577|4576.5|4576.5|4575|1900
1636728260000|2021-11-12 14:44:20|4577.5|4576.5|4582|4580.5|4583|4582|4577.5|4576.5|3801
1636728270000|2021-11-12 14:44:30|4581.5|4580|4581|4580.5|4581.5|4581|4579|4578|4483
1636728280000|2021-11-12 14:44:40|4581.5|4580|4582|4581|4582|4581|4581.5|4580|154
1636728290000|2021-11-12 14:44:50|4581.5|4580|4579.5|4578|4581.5|4580|4579|4577.5|2892
1636728300000|2021-11-12 14:45:00|4579|4577.5|4579.5|4578|4579.5|4579|4579|4577|1483
1636728310000|2021-11-12 14:45:10|4579|4577.5|4579|4577.5|4580.5|4579.5|4578|4577|3663
1636728320000|2021-11-12 14:45:20|4578.5|4578|4579|4578.5|4580|4579|4578|4577|1147
1636728330000|2021-11-12 14:45:30|4579.5|4579|4578.5|4577.5|4579.5|4579|4576.5|4575|2402
1636728340000|2021-11-12 14:45:40|4579.5|4578|4580|4578.5|4582|4580.5|4579|4578|4537
1636728350000|2021-11-12 14:45:50|4579.5|4579|4579|4578.5|4580|4579.5|4579|4578|1222
1636728360000|2021-11-12 14:46:00|4579.5|4579|4579.5|4578.5|4581|4580.5|4579.5|4578.5|9827
1636728370000|2021-11-12 14:46:10|4579|4577.5|4582|4581|4582|4581|4578.5|4577|4201
1636728380000|2021-11-12 14:46:20|4581.5|4580|4584|4583|4584.5|4583|4581|4579.5|3669
1636728390000|2021-11-12 14:46:30|4583.5|4582.5|4581|4580|4584|4583|4581|4579.5|5405
1636728400000|2021-11-12 14:46:40|4581.5|4579.5|4581|4579.5|4583.5|4582.5|4580.5|4578.5|16744
1636728410000|2021-11-12 14:46:50|4580.5|4580|4580.5|4579.5|4581|4580|4580.5|4579|3061
1636728420000|2021-11-12 14:47:00|4581|4580|4580.5|4579.5|4581|4580|4579.5|4578.5|9919
1636728430000|2021-11-12 14:47:10|4581|4580|4580|4579|4581|4580|4579|4578.5|2156
1636728440000|2021-11-12 14:47:20|4579.5|4578.5|4579|4577.5|4580|4579|4578.5|4577|1246
1636728450000|2021-11-12 14:47:30|4579.5|4578.5|4579.5|4578.5|4580|4579.5|4579|4578|820
1636728460000|2021-11-12 14:47:40|4579|4577.5|4580|4579.5|4580|4579.5|4578.5|4577|4112
1636728470000|2021-11-12 14:47:50|4580.5|4580|4579.5|4578|4582|4581|4579.5|4578|9293
1636728480000|2021-11-12 14:48:00|4579|4578.5|4580.5|4579|4580.5|4579.5|4578.5|4578|1123
1636728490000|2021-11-12 14:48:10|4581|4579.5|4582.5|4581.5|4583.5|4583|4580.5|4579|1566
1636728500000|2021-11-12 14:48:20|4583|4582|4585.5|4584.5|4585.5|4585|4583|4582|1510
1636728510000|2021-11-12 14:48:30|4585|4584|4588|4587|4588|4587|4585|4583.5|3043
1636728520000|2021-11-12 14:48:40|4589|4587.5|4589|4588|4589|4588|4588|4587.5|3063
1636728530000|2021-11-12 14:48:50|4588.5|4588.5|4592|4591.5|4592|4591.5|4588.5|4588|2496
1636728540000|2021-11-12 14:49:00|4592.5|4592|4595|4594|4595|4594|4591.5|4590.5|4869
1636728550000|2021-11-12 14:49:10|4594.5|4594.5|4593.5|4592.5|4596.5|4595.5|4593.5|4592.5|2354
1636728560000|2021-11-12 14:49:20|4594|4592|4592.5|4591|4594|4592.5|4592|4591|1666
1636728570000|2021-11-12 14:49:30|4592|4591.5|4592.5|4591|4593|4592|4592|4591|518
1636728580000|2021-11-12 14:49:40|4592|4591.5|4595.5|4594|4595.5|4594.5|4592|4591.5|4719
1636728590000|2021-11-12 14:49:50|4595|4593.5|4596.5|4595.5|4597.5|4596|4593|4591.5|4391
1636728600000|2021-11-12 14:50:00|4597|4596|4598|4596.5|4598.5|4597.5|4597|4595.5|1614
1636728610000|2021-11-12 14:50:10|4597.5|4596|4595.5|4594|4597.5|4596|4594.5|4593|917
1636728620000|2021-11-12 14:50:20|4596|4594.5|4598|4597|4598|4597|4595.5|4594|1276
1636728630000|2021-11-12 14:50:30|4598.5|4597.5|4599|4597.5|4599.5|4598|4598.5|4597.5|520
1636728640000|2021-11-12 14:50:40|4598.5|4597|4600|4599.5|4600|4599.5|4598.5|4597|3389
1636728650000|2021-11-12 14:50:50|4599.5|4599|4599.5|4599|4600.5|4600|4599.5|4598.5|21196
1636728660000|2021-11-12 14:51:00|4600|4599.5|4598|4597.5|4600|4599.5|4597.5|4596|8249
1636728670000|2021-11-12 14:51:10|4597|4596.5|4597.5|4595.5|4598|4597|4595.5|4595|4237
1636728680000|2021-11-12 14:51:20|4597|4596|4598|4597.5|4598|4597.5|4597|4596|2299
1636728690000|2021-11-12 14:51:30|4597.5|4597|4598|4597|4598|4597.5|4597.5|4596.5|187
1636728700000|2021-11-12 14:51:40|4597.5|4596.5|4597.5|4596.5|4598|4597.5|4596.5|4595.5|2281
1636728710000|2021-11-12 14:51:50|4598|4597|4597|4596|4598|4597.5|4597|4596|2040
1636728720000|2021-11-12 14:52:00|4596.5|4595.5|4596|4595|4596.5|4595.5|4595.5|4594|5075
1636728730000|2021-11-12 14:52:10|4595.5|4594.5|4595|4594.5|4596|4595|4595|4593.5|1009
1636728740000|2021-11-12 14:52:20|4594.5|4594|4594|4593|4594.5|4594|4593.5|4592.5|2301
1636728750000|2021-11-12 14:52:30|4593.5|4592.5|4593.5|4592.5|4593.5|4593|4593|4592|1466
1636728760000|2021-11-12 14:52:40|4593|4592|4593.5|4592.5|4593.5|4592.5|4592.5|4592|165
1636728770000|2021-11-12 14:52:50|4594|4593|4594|4593.5|4594|4593.5|4593.5|4592.5|3997
1636728780000|2021-11-12 14:53:00|4594.5|4593|4595|4593.5|4596|4595.5|4594.5|4593|9031
1636728790000|2021-11-12 14:53:10|4594.5|4594|4597|4595.5|4597|4595.5|4594.5|4593.5|1624
1636728800000|2021-11-12 14:53:20|4596.5|4595|4597.5|4596.5|4597.5|4597|4595|4594.5|1982
1636728810000|2021-11-12 14:53:30|4597|4597|4597.5|4596|4597.5|4597|4596.5|4595.5|1617
1636728820000|2021-11-12 14:53:40||4597||4597||4597||4596|90
1636728830000|2021-11-12 14:53:50|4598.5|4597.5|4598|4597|4598.5|4598|4597.5|4596.5|4956
1636728840000|2021-11-12 14:54:00|4597.5|4596.5|4598.5|4598|4598.5|4598|4597|4596|4644
1636728850000|2021-11-12 14:54:10|4599|4597.5|4597.5|4596.5|4600|4598.5|4597.5|4596.5|1871
1636728860000|2021-11-12 14:54:20|4597|4596|4597.5|4596.5|4598|4597|4597|4596|1523
1636728870000|2021-11-12 14:54:30|4598|4597|4598.5|4597.5|4598.5|4598|4597.5|4596.5|1522
1636728880000|2021-11-12 14:54:40|4598|4598|4599|4598|4600|4599.5|4598|4597.5|2965
1636728890000|2021-11-12 14:54:50|4598.5|4597.5|4597.5|4596|4599|4597.5|4597.5|4596|486
1636728900000|2021-11-12 14:55:00|4597|4595.5|4592.5|4592|4597|4595.5|4592.5|4592|814
1636728910000|2021-11-12 14:55:10|4593|4591.5|4598|4596.5|4598.5|4597|4592|4591.5|6389
1636728920000|2021-11-12 14:55:20|4597.5|4597|4598|4597|4598|4597|4596.5|4595.5|2380
1636728930000|2021-11-12 14:55:30|4599|4597.5|4598|4597|4599|4598|4597.5|4597|1186
1636728940000|2021-11-12 14:55:40|4597.5|4596.5|4599|4597.5|4599|4598|4597.5|4596.5|2387
1636728950000|2021-11-12 14:55:50|4598.5|4598|4598.5|4597|4600|4599.5|4597.5|4596.5|6493
1636728960000|2021-11-12 14:56:00|4599|4597.5|4600|4599|4600|4599|4599|4597|2874
1636728970000|2021-11-12 14:56:10|4600.5|4599.5|4599|4598|4601.5|4600.5|4599|4598|7362
1636728980000|2021-11-12 14:56:20|4598.5|4597.5|4598|4597|4599|4598.5|4598|4597|645
1636728990000|2021-11-12 14:56:30|4597.5|4596.5|4596.5|4595|4598|4596.5|4596|4594.5|1868
1636729000000|2021-11-12 14:56:40|4596|4595.5|4596|4595|4596|4596|4595.5|4595|508
1636729010000|2021-11-12 14:56:50|4596.5|4595.5|4596.5|4595.5|4597|4596.5|4596.5|4595|1958
1636729020000|2021-11-12 14:57:00|4597|4596|4596.5|4595.5|4598.5|4598|4596.5|4595.5|2294
1636729030000|2021-11-12 14:57:10|4596|4595|4596|4594.5|4596|4595|4595.5|4593.5|2893
1636729040000|2021-11-12 14:57:20|4595.5|4595|4595.5|4594|4595.5|4595|4595|4594|5
1636729050000|2021-11-12 14:57:30|4595|4593.5|4593.5|4592.5|4595|4593.5|4593.5|4592.5|715
1636729060000|2021-11-12 14:57:40|4593|4592|4594|4593.5|4594|4593.5|4593|4591.5|418
1636729070000|2021-11-12 14:57:50|4594.5|4594|4594.5|4593.5|4594.5|4594|4594.5|4593.5|361
1636729080000|2021-11-12 14:58:00|4595|4594|4595|4594.5|4595|4594.5|4593.5|4593|3298
1636729090000|2021-11-12 14:58:10|4595.5|4595|4597|4596|4597|4596.5|4595.5|4594.5|3776
1636729100000|2021-11-12 14:58:20|4597.5|4596.5|4597.5|4596|4597.5|4597|4597|4596|1168
1636729110000|2021-11-12 14:58:30|4597|4596.5|4597.5|4596.5|4597.5|4596.5|4597|4596|0
1636729120000|2021-11-12 14:58:40||4597||4596.5||4597||4596.5|400
1636729140000|2021-11-12 14:59:00|4597|4597|4597.5|4596.5|4597.5|4597|4597|4596.5|721
1636729150000|2021-11-12 14:59:10|4597|4597|4597|4596|4597|4597|4596.5|4596|2689
1636729160000|2021-11-12 14:59:20|4596.5|4595.5|4596|4595|4596.5|4595.5|4596|4595|422
1636729170000|2021-11-12 14:59:30|4596.5|4595.5|4597.5|4596|4598|4597|4596|4595.5|3533
1636729180000|2021-11-12 14:59:40|4597|4596.5|4597|4596|4597.5|4596.5|4597|4596|400
1636729190000|2021-11-12 14:59:50|4596.5|4596.5|4595|4594|4597|4596.5|4594.5|4594|2232
1636729200000|2021-11-12 15:00:00|4595.5|4593.5|4597.5|4597|4597.5|4597|4595|4593|3154
1636729210000|2021-11-12 15:00:10|4597|4596.5|4598|4596.5|4598|4597|4597|4596|2434
1636729220000|2021-11-12 15:00:20|4597.5|4597|4599.5|4598.5|4599.5|4598.5|4597.5|4597|724
1636729230000|2021-11-12 15:00:30|4599|4599|4600|4599|4600.5|4599.5|4599|4598.5|14006
1636729240000|2021-11-12 15:00:40|4599.5|4598.5|4598.5|4597.5|4600|4599|4598.5|4597.5|3707
1636729250000|2021-11-12 15:00:50|4598|4597|4598.5|4597|4598.5|4598|4598|4596.5|586
1636729260000|2021-11-12 15:01:00|4599|4598|4599.5|4598.5|4600|4599|4598.5|4597|2711
1636729270000|2021-11-12 15:01:10|4599|4598|4599|4598.5|4599.5|4598.5|4598.5|4598|1249
1636729280000|2021-11-12 15:01:20|4599.5|4598|4598.5|4597.5|4599.5|4599|4598|4596.5|2084
1636729290000|2021-11-12 15:01:30|4599|4598|4599|4598|4599.5|4599|4599|4598|5152
1636729300000|2021-11-12 15:01:40|4598.5|4598.5|4599|4598|4599|4598.5|4598.5|4597.5|2271
1636729310000|2021-11-12 15:01:50|4599.5|4598.5|4600|4599.5|4600|4599.5|4599|4598.5|3080
1636729320000|2021-11-12 15:02:00|4600.5|4599|4600|4598.5|4600.5|4600|4599.5|4598.5|16808
1636729330000|2021-11-12 15:02:10|4599.5|4599.5|4598|4596.5|4599.5|4599.5|4597.5|4596|3364
1636729340000|2021-11-12 15:02:20||4597||4597||4597||4596.5|0
1636729350000|2021-11-12 15:02:30|4597.5|4596.5|4595|4594|4597.5|4597|4594.5|4593.5|5033
1636729360000|2021-11-12 15:02:40|4595.5|4593.5|4595.5|4594|4595.5|4594.5|4595|4593.5|0
1636729370000|2021-11-12 15:02:50|4595|4593.5|4595.5|4594.5|4595.5|4594.5|4594.5|4593.5|1443
1636729380000|2021-11-12 15:03:00|4595|4594|4594.5|4593.5|4595|4594.5|4594.5|4593.5|1190
1636729390000|2021-11-12 15:03:10|4594|4593|4594.5|4593.5|4595|4594|4594|4593|1636
1636729400000|2021-11-12 15:03:20|4595|4594|4595|4594|4595|4594.5|4595|4593.5|792
1636729410000|2021-11-12 15:03:30|4594.5|4593.5|4593|4591.5|4594.5|4593.5|4592.5|4591.5|576
1636729420000|2021-11-12 15:03:40|4592.5|4592|4592.5|4591.5|4592.5|4592|4592.5|4591|773
1636729430000|2021-11-12 15:03:50|4592|4591|4592|4591|4592|4591.5|4591|4590.5|728
1636729440000|2021-11-12 15:04:00|4592.5|4591.5|4595|4594.5|4595.5|4595|4592.5|4591|4475
1636729450000|2021-11-12 15:04:10|4595.5|4595|4598|4596|4598.5|4597|4595.5|4595|1768
1636729460000|2021-11-12 15:04:20|4597.5|4596.5|4597.5|4596.5|4597.5|4597|4597.5|4596|60
1636729480000|2021-11-12 15:04:40|4598|4597|4597|4596.5|4598.5|4598|4597|4596.5|4776
1636729490000|2021-11-12 15:04:50|4597.5|4597|4597.5|4596.5|4598|4597|4597.5|4596.5|342
1636729500000|2021-11-12 15:05:00|4597|4596|4596|4595|4597.5|4596|4596|4595|1001
1636729510000|2021-11-12 15:05:10|4595.5|4594.5|4594.5|4593.5|4595.5|4594.5|4594.5|4593|351
1636729520000|2021-11-12 15:05:20||4594||4593.5||4594||4593.5|407
1636729530000|2021-11-12 15:05:30|4595|4594|4594.5|4593.5|4595|4594|4594.5|4593.5|1197
1636729540000|2021-11-12 15:05:40|4594|4593|4594.5|4593.5|4594.5|4594|4593.5|4593|844
1636729550000|2021-11-12 15:05:50|4595|4594|4595.5|4594|4595.5|4594.5|4594.5|4594|812
1636729560000|2021-11-12 15:06:00|4595|4593.5|4592.5|4591.5|4595|4593.5|4592.5|4591.5|2053
1636729570000|2021-11-12 15:06:10|4593.5|4592|4593.5|4593|4593.5|4593|4593.5|4592|256
1636729580000|2021-11-12 15:06:20|4594|4593.5|4593.5|4592.5|4594|4593.5|4593.5|4592.5|1775
1636729590000|2021-11-12 15:06:30|4594|4593|4592|4590.5|4594.5|4593.5|4592|4590.5|6887
1636729600000|2021-11-12 15:06:40|4591.5|4591|4593|4592.5|4593|4592.5|4591|4591|1434
1636729610000|2021-11-12 15:06:50|4592.5|4592|4593|4592|4593|4592.5|4592.5|4591.5|487
1636729620000|2021-11-12 15:07:00|4593.5|4592.5|4594|4593|4594|4593.5|4593|4592|1186
1636729630000|2021-11-12 15:07:10|4595|4593.5|4594|4593|4595|4593.5|4594|4593|360
1636729640000|2021-11-12 15:07:20|4593.5|4592.5|4594|4593|4594|4593.5|4593.5|4592.5|2899
1636729650000|2021-11-12 15:07:30|4594.5|4593.5|4595.5|4594.5|4595.5|4595|4594.5|4593|3252
1636729660000|2021-11-12 15:07:40|4595|4594|4595|4593.5|4595|4594.5|4594.5|4593.5|1214
1636729670000|2021-11-12 15:07:50||4594||4594||4594.5||4593.5|61
1636729680000|2021-11-12 15:08:00|4595.5|4594.5|4596.5|4596|4597.5|4597|4595.5|4594.5|7219
1636729690000|2021-11-12 15:08:10|4596|4595.5|4595.5|4594.5|4596.5|4595.5|4595.5|4594.5|548
1636729700000|2021-11-12 15:08:20|4595|4595|4595.5|4595|4596|4595.5|4594.5|4594|10017
1636729710000|2021-11-12 15:08:30|4595|4594.5|4595|4594.5|4595|4594.5|4594.5|4593.5|3779
1636729720000|2021-11-12 15:08:40|4594.5|4594|4593|4592.5|4595|4594|4593|4592|4431
1636729730000|2021-11-12 15:08:50|4594|4592|4594|4593|4594|4593|4594|4592|1165
1636729740000|2021-11-12 15:09:00|4594.5|4593.5|4594.5|4594|4594.5|4594|4594.5|4593|904
1636729750000|2021-11-12 15:09:10|4595|4594.5|4599|4598|4599|4598|4594.5|4594|8930
1636729760000|2021-11-12 15:09:20|4598.5|4597.5|4598.5|4597|4600|4599|4598|4597|4742
1636729770000|2021-11-12 15:09:30|4598|4597.5|4598|4597|4598|4597.5|4598|4597|0
1636729780000|2021-11-12 15:09:40||4597.5||4597.5||4597.5||4597.5|226
1636729790000|2021-11-12 15:09:50|4598.5|4598|4598|4597|4599|4598|4598|4597|1371
1636729800000|2021-11-12 15:10:00|4597.5|4596.5|4598.5|4597|4598.5|4597.5|4597|4596|3004
1636729810000|2021-11-12 15:10:10|4598|4596.5|4597.5|4596.5|4598|4597|4597|4596|3309
1636729820000|2021-11-12 15:10:20|4598|4597|4598|4597|4598|4597.5|4598|4596.5|1721
1636729830000|2021-11-12 15:10:30|4598.5|4597.5|4598.5|4597.5|4599.5|4598.5|4598.5|4597.5|2323
1636729840000|2021-11-12 15:10:40|4598|4597|4597.5|4597|4598.5|4598|4597.5|4596.5|1585
1636729850000|2021-11-12 15:10:50|4597|4596.5|4595|4594|4597|4596.5|4595|4594|2550
1636729860000|2021-11-12 15:11:00|4595.5|4594.5|4596|4595|4596.5|4595.5|4595.5|4594.5|620
1636729870000|2021-11-12 15:11:10|4596.5|4595.5|4596|4595|4596.5|4595.5|4596|4595|475
1636729880000|2021-11-12 15:11:20|4596.5|4595.5|4596|4594.5|4597|4596.5|4595.5|4594.5|1719
1636729890000|2021-11-12 15:11:30|4595.5|4594|4594|4593|4595.5|4594|4593.5|4593|739
1636729900000|2021-11-12 15:11:40|4593.5|4592.5|4593|4592|4593.5|4593|4593|4592|195
1636729910000|2021-11-12 15:11:50|4592.5|4591.5|4589|4587.5|4592.5|4592|4589|4587.5|4665
1636729920000|2021-11-12 15:12:00|4588.5|4587|4588|4586.5|4589|4587|4585.5|4585|7142
1636729930000|2021-11-12 15:12:10|4588.5|4587|4588|4587|4588.5|4587|4587.5|4586.5|1117
1636729940000|2021-11-12 15:12:20|4587.5|4586.5|4587.5|4586.5|4588|4587|4587.5|4586|0
1636729950000|2021-11-12 15:12:30|4587|4586|4587.5|4586|4587.5|4586.5|4586.5|4586|386
1636729960000|2021-11-12 15:12:40|4587|4586.5|4587.5|4586.5|4587.5|4587|4587|4586|1005
1636729970000|2021-11-12 15:12:50|4588|4587|4589|4588|4590|4589|4587.5|4587|3054
1636729980000|2021-11-12 15:13:00|4588.5|4588.5|4593|4591.5|4593|4592|4588.5|4588|6880
1636729990000|2021-11-12 15:13:10|4592.5|4592|4593|4591.5|4593.5|4593|4592.5|4591.5|1867
1636730000000|2021-11-12 15:13:20|4593.5|4592|4593|4592|4593.5|4592.5|4593|4591.5|277
1636730010000|2021-11-12 15:13:30|4592.5|4592.5|4593.5|4592.5|4593.5|4593|4592.5|4592|61693
1636730020000|2021-11-12 15:13:40|4594|4593|4596|4595|4596|4595|4593|4592.5|5525
1636730030000|2021-11-12 15:13:50|4595.5|4594.5|4595.5|4594|4596|4594.5|4595.5|4594|1
1636730040000|2021-11-12 15:14:00|4595|4594.5|4594.5|4594|4595.5|4595|4594.5|4594|1589
1636730050000|2021-11-12 15:14:10|4594|4593.5|4593.5|4592.5|4594.5|4593.5|4591.5|4590.5|3822
1636730060000|2021-11-12 15:14:20|4594|4593|4593|4592|4594|4593|4592.5|4591.5|722
1636730070000|2021-11-12 15:14:30|4592.5|4591.5|4592.5|4591.5|4593|4591.5|4592.5|4591.5|390
1636730080000|2021-11-12 15:14:40|4593|4592|4594|4593|4594|4593|4592.5|4592|1251
1636730090000|2021-11-12 15:14:50|4593.5|4592.5|4594|4593|4594|4593.5|4593|4592.5|987
1636730100000|2021-11-12 15:15:00|4594.5|4593.5|4596|4595.5|4596|4595.5|4594|4593|1892
1636730110000|2021-11-12 15:15:10|4595.5|4595|4596|4595|4596|4595|4595.5|4595|696
1636730120000|2021-11-12 15:15:20|4596.5|4595.5|4595.5|4594.5|4598|4596.5|4595|4594.5|2243
1636730130000|2021-11-12 15:15:30|4595|4594|4595|4593.5|4595|4594|4594.5|4593|459
1636730150000|2021-11-12 15:15:50|4594.5|4593|4592.5|4591|4594.5|4593.5|4592.5|4591|3693
1636730160000|2021-11-12 15:16:00|4592|4591.5|4592.5|4591.5|4593|4592.5|4592|4591|2177
1636730170000|2021-11-12 15:16:10|4593.5|4592|4595.5|4594|4595.5|4594.5|4592.5|4592|2809
1636730180000|2021-11-12 15:16:20|4595|4594.5|4594|4593|4595.5|4594.5|4594|4593|3157
1636730190000|2021-11-12 15:16:30|4594.5|4593.5|4595|4594|4595|4594|4594.5|4593|565
1636730200000|2021-11-12 15:16:40|4595.5|4594.5|4597.5|4596.5|4597.5|4596.5|4595|4594.5|1716
1636730210000|2021-11-12 15:16:50|4597||4597||4597.5||4597||1112
1636730220000|2021-11-12 15:17:00|4596.5|4596|4595.5|4595|4597|4596|4595.5|4594|2038
1636730230000|2021-11-12 15:17:10||4594.5||4594.5||4594.5||4594|0
1636730240000|2021-11-12 15:17:20|4595||4595||4595||4595||1
1636730250000|2021-11-12 15:17:30|||||||||15
1636730260000|2021-11-12 15:17:40|4595.5|4595|4596|4595|4598|4596.5|4595.5|4595|2488
1636730270000|2021-11-12 15:17:50|4595.5|4594.5|4596|4595|4596|4595|4595|4594|1555
1636730280000|2021-11-12 15:18:00|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595|4594|472
1636730290000|2021-11-12 15:18:10|4596|4595|4598|4597|4598|4597|4596|4594|1885
1636730300000|2021-11-12 15:18:20|4597.5|4596|4597.5|4596|4598|4596.5|4597|4596|143
1636730310000|2021-11-12 15:18:30|4597|4596.5|4596.5|4595.5|4597.5|4596.5|4596.5|4595.5|303
1636730320000|2021-11-12 15:18:40|4596|4595|4597.5|4596|4597.5|4596.5|4596|4595|341
1636730330000|2021-11-12 15:18:50|4597|4596.5|4597|4596|4597|4597|4597|4596|400
1636730340000|2021-11-12 15:19:00|4596.5|4596.5|4596|4595|4597|4596.5|4595.5|4594|1342
1636730350000|2021-11-12 15:19:10|4596.5|4595.5|4596.5|4595.5|4596.5|4596|4596.5|4595.5|1187
1636730360000|2021-11-12 15:19:20|4597|4596|4597.5|4596.5|4597.5|4596.5|4597|4596|566
1636730370000|2021-11-12 15:19:30|4598|4597|4599|4598|4600|4598.5|4598|4596.5|1836
1636730380000|2021-11-12 15:19:40|4598.5|4597.5|4597.5|4597|4599|4598|4597.5|4597|1514
1636730390000|2021-11-12 15:19:50|||||||||1587
1636730400000|2021-11-12 15:20:00|4598|4597.5|4599|4597.5|4599|4598|4598|4597|1039
1636730410000|2021-11-12 15:20:10|4598.5|4598|4599|4598|4599|4598.5|4598.5|4597.5|885
1636730420000|2021-11-12 15:20:20|4599.5|4598.5|4599|4598|4599.5|4598.5|4599|4598|814
1636730430000|2021-11-12 15:20:30|4598.5|4598.5|4598.5|4598|4598.5|4598.5|4598.5|4598|1866
1636730440000|2021-11-12 15:20:40|||||||||22
1636730450000|2021-11-12 15:20:50|||||||||151
1636730460000|2021-11-12 15:21:00|4598|4597.5|4599|4598.5|4599|4598.5|4597.5|4597|2055
1636730470000|2021-11-12 15:21:10|4599.5|4598|4600|4599|4600|4599|4599.5|4598|1700
1636730480000|2021-11-12 15:21:20|4600.5|4599.5|4599|4598.5|4600.5|4599.5|4599|4598.5|7523
1636730490000|2021-11-12 15:21:30|4599.5|4598|4597|4596|4599.5|4598|4596.5|4595.5|1962
1636730500000|2021-11-12 15:21:40|4598|4596.5|4598|4597|4598|4597|4597.5|4596|139
1636730510000|2021-11-12 15:21:50|4597.5|4596|4596.5|4595.5|4597.5|4596|4596.5|4595.5|354
1636730520000|2021-11-12 15:22:00|4597|4596|4596|4594.5|4597|4596|4596|4594.5|457
1636730530000|2021-11-12 15:22:10|4596.5|4594|4597|4595.5|4597|4596.5|4596|4594|854
1636730540000|2021-11-12 15:22:20|4596.5|4595|4600|4599|4600|4599|4595|4594.5|8545
1636730550000|2021-11-12 15:22:30||4599.5||4599||4599.5||4599|1890
1636730560000|2021-11-12 15:22:40|4599.5|4599.5|4603|4602.5|4603|4602.5|4599.5|4599|10769
1636730570000|2021-11-12 15:22:50|4603.5|4602|4602|4600.5|4605|4603.5|4601.5|4600.5|1505
1636730580000|2021-11-12 15:23:00|4601.5|4600|4600.5|4600|4601.5|4600.5|4600.5|4599.5|10707
1636730590000|2021-11-12 15:23:10|4600|4599.5|4601.5|4601|4601.5|4601|4600|4599|2913
1636730600000|2021-11-12 15:23:20|4602|4601.5|4602|4601.5|4602|4601.5|4602|4601.5|436
1636730610000|2021-11-12 15:23:30|4601.5|4600.5|4601.5|4600.5|4601.5|4600.5|4600.5|4599|802
1636730620000|2021-11-12 15:23:40||4601||4600.5||4601||4600.5|572
1636730630000|2021-11-12 15:23:50|4601|4600|4599.5|4598.5|4601|4600|4599.5|4598.5|11132
1636730640000|2021-11-12 15:24:00|4600|4599|4601|4600.5|4601|4600.5|4599.5|4598.5|3107
1636730650000|2021-11-12 15:24:10|4600.5|4600|4600.5|4600|4601.5|4600|4600.5|4599.5|982
1636730660000|2021-11-12 15:24:20|4600|4599.5|4600|4598.5|4600|4599.5|4599|4597.5|916
1636730670000|2021-11-12 15:24:30|4599.5|4599|4599|4597.5|4600|4599.5|4599|4597.5|2621
1636730680000|2021-11-12 15:24:40|4598.5|4597|4599|4598|4599|4598|4598|4597|274
1636730690000|2021-11-12 15:24:50||4598.5||4598.5||4598.5||4598|0
1636730700000|2021-11-12 15:25:00|4599.5|4598|4599.5|4599|4599.5|4599|4599.5|4598|2388
1636730720000|2021-11-12 15:25:20|4600|4599.5|4600|4599|4600.5|4599.5|4600|4599|1509
1636730730000|2021-11-12 15:25:30|4599.5|4598.5|4599|4598|4599.5|4598.5|4598.5|4598|971
1636730740000|2021-11-12 15:25:40|4599.5|4598.5|4598|4597|4599.5|4599|4598|4597|3538
1636730750000|2021-11-12 15:25:50|4597.5|4596.5|4596.5|4595.5|4597.5|4596.5|4596.5|4595|41241
1636730760000|2021-11-12 15:26:00|4597|4595|4597|4596|4597.5|4597|4597|4595|1643
1636730770000|2021-11-12 15:26:10|4596.5|4595.5|4596.5|4595|4597|4595.5|4596.5|4595|43
1636730780000|2021-11-12 15:26:20|4596|4595.5|4595.5|4594|4596.5|4595.5|4595.5|4594|537
1636730790000|2021-11-12 15:26:30|4595|4593.5|4593|4592|4595|4594|4592.5|4592|489
1636730800000|2021-11-12 15:26:40|4592.5|4591.5|4591.5|4590.5|4592.5|4591.5|4591.5|4590.5|308
1636730810000|2021-11-12 15:26:50|4591|4591|4591|4590.5|4591|4591|4591|4590|1208
1636730820000|2021-11-12 15:27:00|4591.5|4591|4591|4590.5|4591.5|4591|4591|4590.5|966
1636730830000|2021-11-12 15:27:10|4590.5|4590|4590.5|4590|4591|4590.5|4590.5|4589.5|366
1636730840000|2021-11-12 15:27:20|4590|4589.5|4590.5|4589.5|4590.5|4590|4590|4589.5|1707
1636730850000|2021-11-12 15:27:30|4590||4590||4590.5||4590||0
1636730860000|2021-11-12 15:27:40|4590.5|4590|4591|4590|4591|4590.5|4590.5|4589.5|1636
1636730870000|2021-11-12 15:27:50|4591.5|4590.5|4592.5|4591|4592.5|4591|4591|4590.5|3246
1636730880000|2021-11-12 15:28:00|4592|4590.5|4590.5|4589.5|4592|4590.5|4590|4589.5|1076
1636730890000|2021-11-12 15:28:10|4590|4590|4590|4588|4590.5|4590|4590|4588|1483
1636730900000|2021-11-12 15:28:20|4589.5|4588.5|4590|4588.5|4590|4588.5|4589.5|4588.5|0
1636730920000|2021-11-12 15:28:40|4589.5|4589|4590|4589|4590|4589.5|4589.5|4588.5|1977
1636730930000|2021-11-12 15:28:50|4590.5|4589.5|4590.5|4589.5|4590.5|4590|4590|4588.5|1314
1636730940000|2021-11-12 15:29:00|4591|4590|4591|4590|4591.5|4591|4590.5|4590|1580
1636730950000|2021-11-12 15:29:10||4589.5||4589.5||4589.5||4589.5|0
1636730960000|2021-11-12 15:29:20|4590.5|4590|4590.5|4590|4590.5|4590.5|4590.5|4589.5|370
1636730970000|2021-11-12 15:29:30|4590|4589.5|4589|4588|4590.5|4589.5|4589|4588|2124
1636730980000|2021-11-12 15:29:40|||||||||20
1636730990000|2021-11-12 15:29:50||4588.5||4588.5||4588.5||4588|46
1636731000000|2021-11-12 15:30:00|4590|4589|4589.5|4588.5|4590|4589|4589.5|4588|1229
1636731020000|2021-11-12 15:30:20|4589|4588|4589|4588|4589|4588|4589|4588|0
1636731030000|2021-11-12 15:30:30|4588.5|4587|4588.5|4588|4588.5|4588|4587.5|4586.5|1607
1636731040000|2021-11-12 15:30:40|4589|4588.5|4589|4588|4589|4588.5|4589|4588|100
1636731050000|2021-11-12 15:30:50|4589.5|4588.5|4589.5|4588.5|4589.5|4589|4589.5|4588.5|1605
1636731060000|2021-11-12 15:31:00|4590|4589|4589.5|4588|4591|4590|4589|4588|4164
1636731070000|2021-11-12 15:31:10|4589|4587.5|4588.5|4587.5|4589|4587.5|4588.5|4587.5|41
1636731090000|2021-11-12 15:31:30|4589|4588|4589.5|4588.5|4589.5|4589|4588.5|4588|2106
1636731100000|2021-11-12 15:31:40|4589||4589||4589||4589||131
1636731110000|2021-11-12 15:31:50|4589.5||4589.5||4589.5||4589||379
1636731120000|2021-11-12 15:32:00|4590|4589|4591|4590|4591|4590|4589.5|4589|4006
1636731130000|2021-11-12 15:32:10|4591.5|4590.5|4592.5|4591.5|4592.5|4592|4591.5|4590.5|918
1636731140000|2021-11-12 15:32:20|4592|4591|4592|4591.5|4592.5|4591.5|4591.5|4590.5|2117
1636731150000|2021-11-12 15:32:30|4591.5|4591|4592|4591.5|4592|4591.5|4591.5|4591|693
1636731160000|2021-11-12 15:32:40|4591.5|4591|4591.5|4590.5|4591.5|4591|4591|4590|661
1636731170000|2021-11-12 15:32:50|4592|4590|4592.5|4591.5|4592.5|4592|4591.5|4590|2155
1636731190000|2021-11-12 15:33:10|4593|4592|4595.5|4594|4596|4594.5|4593|4591.5|3201
1636731200000|2021-11-12 15:33:20|4595|4593|4593.5|4592.5|4595.5|4594|4593.5|4592.5|1611
1636731210000|2021-11-12 15:33:30|4593|4592|4592.5|4591.5|4593|4592|4592.5|4591.5|1537
1636731220000|2021-11-12 15:33:40|4593|4592|4593.5|4592.5|4594|4593|4593|4592|1923
1636731230000|2021-11-12 15:33:50|4594|4593|4593|4591.5|4594|4593.5|4593|4591.5|908
1636731240000|2021-11-12 15:34:00|4593.5|4592.5|4593.5|4593|4593.5|4593|4593.5|4592.5|147
1636731260000|2021-11-12 15:34:20|4593|4592|4592.5|4591.5|4593|4592.5|4592|4591.5|49
1636731270000|2021-11-12 15:34:30|4592|4591|4591.5|4590.5|4592|4591|4591.5|4590.5|546
1636731280000|2021-11-12 15:34:40|4592|4591|4592|4591|4592|4591.5|4592|4590.5|576
1636731290000|2021-11-12 15:34:50|4591.5|4590.5|4590.5|4589.5|4591.5|4591|4590.5|4589.5|675
1636731300000|2021-11-12 15:35:00|4590|4589|4589.5|4588.5|4590.5|4589|4589.5|4588.5|533
1636731310000|2021-11-12 15:35:10|||||||||177
1636731320000|2021-11-12 15:35:20|4590|4589|4589.5|4588.5|4590|4589.5|4589.5|4588.5|1441
1636731330000|2021-11-12 15:35:30|4589|4588|4588.5|4588|4589|4588|4588.5|4588|497
1636731340000|2021-11-12 15:35:40||4587.5||4587.5||4587.5||4587.5|358
1636731350000|2021-11-12 15:35:50|4588|4587|4588|4587.5|4588.5|4588|4588|4587|1
1636731360000|2021-11-12 15:36:00|4587.5|4587|4586|4585|4587.5|4587|4586|4585|605
1636731370000|2021-11-12 15:36:10|4586.5|4585.5|4588|4587|4588|4587.5|4586.5|4585.5|2524
1636731380000|2021-11-12 15:36:20||4587.5||4587.5||4587.5||4587|442
1636731390000|2021-11-12 15:36:30|4588.5|4588|4588.5|4587.5|4588.5|4588|4588.5|4587.5|412
1636731400000|2021-11-12 15:36:40|4588|4587|4588|4587.5|4588|4587.5|4587.5|4587|4283
1636731410000|2021-11-12 15:36:50|4588.5||4588.5||4588.5||4588.5||963
1636731420000|2021-11-12 15:37:00|4589.5|4588|4589|4588|4589.5|4588.5|4588.5|4587.5|690
1636731430000|2021-11-12 15:37:10|4588.5|4587.5|4588.5|4587.5|4588.5|4587.5|4588|4587.5|274
1636731440000|2021-11-12 15:37:20|4589|4588|4591|4590|4591.5|4591|4589|4587.5|5860
1636731450000|2021-11-12 15:37:30|4590.5|4589.5|4589|4587.5|4591|4589.5|4589|4587.5|1448
1636731460000|2021-11-12 15:37:40|4588.5|4588|4589|4587.5|4589|4588|4588.5|4587.5|955
1636731470000|2021-11-12 15:37:50|4588.5|4587|4587|4586|4588.5|4587|4587|4585.5|1494
1636731480000|2021-11-12 15:38:00|4587.5|4586.5|4588|4587|4588|4587|4587.5|4586|1106
1636731490000|2021-11-12 15:38:10|4588.5|4587.5|4590|4589|4590.5|4589.5|4588.5|4587.5|739
1636731500000|2021-11-12 15:38:20|4589.5|4589.5|4589|4587.5|4590|4589.5|4589|4587.5|635
1636731510000|2021-11-12 15:38:30|4588.5|4587|4588|4587|4588.5|4587|4588|4586|801
1636731520000|2021-11-12 15:38:40|4587.5|4587.5|4587.5|4586.5|4587.5|4587.5|4587.5|4586.5|141
1636731530000|2021-11-12 15:38:50|4587|4586|4587.5|4587|4587.5|4587|4587|4585.5|660
1636731540000|2021-11-12 15:39:00|4588|4586.5|4586.5|4585.5|4588|4587.5|4586.5|4585.5|1188
1636731550000|2021-11-12 15:39:10|4586|4585|4586|4585|4586|4585|4586|4585|378
1636731560000|2021-11-12 15:39:20|4585.5|4585.5|4586.5|4585.5|4586.5|4586|4585.5|4585.5|300
1636731570000|2021-11-12 15:39:30|4586|4586|4586|4585|4586.5|4586|4585.5|4585|561
1636731580000|2021-11-12 15:39:40|4585.5|4584|4584|4583|4585.5|4584|4583.5|4583|4123
1636731590000|2021-11-12 15:39:50|4583.5|4582.5|4583|4581.5|4583.5|4582.5|4581.5|4580.5|2993
1636731600000|2021-11-12 15:40:00|4582.5|4582|4582|4580.5|4583|4582|4581.5|4580.5|2347
1636731610000|2021-11-12 15:40:10|4581.5|4580|4580.5|4579|4581.5|4580|4580|4579|327
1636731620000|2021-11-12 15:40:20||4579.5||4579.5||4579.5||4579.5|436
1636731630000|2021-11-12 15:40:30|4580|4580|4579.5|4578.5|4580|4580|4579.5|4578.5|1641
1636731640000|2021-11-12 15:40:40|4580|4579|4581.5|4580.5|4581.5|4581|4580|4579|1785
1636731650000|2021-11-12 15:40:50|4581|4579.5|4581|4580|4581|4580|4581|4579.5|82
1636731660000|2021-11-12 15:41:00|4581.5|4580.5|4580.5|4579.5|4581.5|4580.5|4580.5|4579.5|4893
1636731670000|2021-11-12 15:41:10|4580|4580|4580|4579|4580.5|4580|4580|4579|2469
1636731680000|2021-11-12 15:41:20|4579.5|4579.5|4580|4579|4580|4579.5|4579.5|4579|334
1636731690000|2021-11-12 15:41:30|4579.5|4578.5|4579.5|4578.5|4580|4578.5|4579|4578|381
1636731700000|2021-11-12 15:41:40||4578||4578.5||4579||4578|635
1636731710000|2021-11-12 15:41:50|4579|4579|4579.5|4578.5|4579.5|4579|4578.5|4578|2680
1636731720000|2021-11-12 15:42:00|4579|4579|4579|4578|4579.5|4579|4579|4578|350
1636731730000|2021-11-12 15:42:10||4578.5||4578||4578.5||4578|700
1636731740000|2021-11-12 15:42:20|4578.5|4577.5|4578|4576.5|4578.5|4578|4577.5|4576.5|1090
1636731750000|2021-11-12 15:42:30|4578.5|4577|4578.5|4578|4579|4578.5|4578.5|4577|1147
1636731760000|2021-11-12 15:42:40||4577.5||4577.5||4577.5||4577.5|0
1636731770000|2021-11-12 15:42:50|4578|4577|4578|4577|4578|4577|4578|4577|40611
1636731780000|2021-11-12 15:43:00|4577.5|4577.5|4577.5|4576.5|4577.5|4577.5|4577.5|4576.5|61
1636731790000|2021-11-12 15:43:10|4577|4577|4577|4576|4577|4577|4576.5|4576|296
1636731800000|2021-11-12 15:43:20|4576.5|4575.5|4575|4573.5|4576.5|4575.5|4575|4573.5|1090
1636731810000|2021-11-12 15:43:30|4574.5|4573|4574.5|4573.5|4574.5|4573.5|4574|4573|652
1636731820000|2021-11-12 15:43:40|4574|4574|4574.5|4573.5|4574.5|4574|4574|4572.5|1572
1636731830000|2021-11-12 15:43:50|4575|4574|4576|4575|4576|4575|4575|4574|2405
1636731840000|2021-11-12 15:44:00|4575.5|4574.5|4574.5|4573.5|4575.5|4575|4574|4573.5|2149
1636731850000|2021-11-12 15:44:10|4574|4573|4574|4572.5|4574|4573|4574|4572.5|449
1636731860000|2021-11-12 15:44:20|4573.5|4573.5|4573|4572|4573.5|4573.5|4573|4572|1016
1636731870000|2021-11-12 15:44:30|4572.5|4571.5|4573|4572|4573|4572|4572.5|4571.5|691
1636731880000|2021-11-12 15:44:40|4573.5|4572.5|4576|4575|4576|4575|4573.5|4572|3329
1636731890000|2021-11-12 15:44:50|4576.5|4575.5|4579|4577.5|4579.5|4577.5|4576|4575|3814
1636731900000|2021-11-12 15:45:00|4578.5|4577|4577.5|4576.5|4578.5|4577.5|4577|4576.5|2764
1636731910000|2021-11-12 15:45:10|4577|4576|4576|4575|4577.5|4576.5|4576|4574.5|488
1636731920000|2021-11-12 15:45:20|4576.5|4575.5|4577.5|4576.5|4577.5|4577|4576.5|4575|1261
1636731930000|2021-11-12 15:45:30|4577|4577|4579|4577.5|4580|4579|4577|4576.5|2415
1636731940000|2021-11-12 15:45:40||4578||4578||4578.5||4578|0
1636731950000|2021-11-12 15:45:50|4579.5|4578.5|4580|4579|4580.5|4579.5|4579|4578.5|2613
1636731960000|2021-11-12 15:46:00|4580.5|4579.5|4580|4579.5|4580.5|4580|4580|4579|1562
1636731970000|2021-11-12 15:46:10|4580.5|4579|4580|4579|4580.5|4579|4580|4579|183
1636731980000|2021-11-12 15:46:20|4580.5|4579.5|4579.5|4578.5|4581|4580|4579|4578|7077
1636731990000|2021-11-12 15:46:30|4579|4578|4579|4578|4579|4578|4579|4578|189
1636732000000|2021-11-12 15:46:40|4578.5|4577.5|4579.5|4579|4579.5|4579|4578.5|4577.5|3420
1636732010000|2021-11-12 15:46:50||4578.5||4578.5||4579||4578.5|104
1636732020000|2021-11-12 15:47:00|4579|4579|4578.5|4577.5|4579.5|4579|4578.5|4577.5|384
1636732040000|2021-11-12 15:47:20|4579|4578|4580|4579|4581|4580|4579|4578|7217
1636732050000|2021-11-12 15:47:30|4580.5|4579.5|4578.5|4578|4580.5|4580|4578.5|4577.5|5525
1636732060000|2021-11-12 15:47:40|4578|4577.5|4578|4577|4578|4578|4577.5|4576.5|319
1636732070000|2021-11-12 15:47:50|4577.5|4577.5|4579|4578|4579|4578|4577.5|4576.5|3749
1636732080000|2021-11-12 15:48:00|4579.5|4578.5|4580|4579.5|4580.5|4579.5|4579.5|4578.5|449
1636732090000|2021-11-12 15:48:10|4579.5|4579|4580|4579|4580|4579.5|4579.5|4578.5|736
1636732100000|2021-11-12 15:48:20|||||||||1
1636732110000|2021-11-12 15:48:30||4579.5||4579.5||4579.5||4579|109
1636732120000|2021-11-12 15:48:40|4579.5|4579|4579.5|4579|4579.5|4579|4579|4578.5|572
1636732130000|2021-11-12 15:48:50|4580|4578.5|4580|4579.5|4580|4579.5|4579.5|4578.5|1672
1636732140000|2021-11-12 15:49:00|4580.5|4580|4581.5|4580.5|4582|4581|4580.5|4580|4080
1636732150000|2021-11-12 15:49:10|4581|4580|4581|4580.5|4581.5|4581|4581|4580|618
1636732160000|2021-11-12 15:49:20||4580||4580||4580||4580|0
1636732180000|2021-11-12 15:49:40|4580.5|4580.5|4579.5|4579|4580.5|4580.5|4579|4577.5|4622
1636732190000|2021-11-12 15:49:50||4578.5||4578.5||4578.5||4578.5|169
1636732200000|2021-11-12 15:50:00|4580|4579|4580|4579.5|4580|4579.5|4579.5|4579|1364
1636732210000|2021-11-12 15:50:10|4580.5|4579|4581.5|4580.5|4581.5|4580.5|4580|4579|2235
1636732220000|2021-11-12 15:50:20|4581|4581|4581|4580|4581|4581|4580.5|4579.5|780
1636732250000|2021-11-12 15:50:50|4581.5|4580.5|4582.5|4581.5|4583|4582.5|4581|4580|10142
1636732260000|2021-11-12 15:51:00|4583|4582|4580|4578.5|4583|4582|4580|4578.5|3148
1636732270000|2021-11-12 15:51:10|4580.5|4579|4580.5|4579.5|4580.5|4579.5|4580|4578.5|1858
1636732280000|2021-11-12 15:51:20|4581|4580|4582.5|4581.5|4583|4582|4581|4580|5859
1636732290000|2021-11-12 15:51:30|4582|4582|4581.5|4581|4582|4582|4581.5|4580.5|1916
1636732300000|2021-11-12 15:51:40|4581|4580|4582|4581|4582|4581.5|4581|4580|900
1636732320000|2021-11-12 15:52:00|4581.5|4581.5|4581.5|4580.5|4581.5|4581.5|4581.5|4580.5|957
1636732330000|2021-11-12 15:52:10|||||||||77
1636732350000|2021-11-12 15:52:30|4581||4581||4581||4581||0
1636732360000|2021-11-12 15:52:40||4580||4580||4580||4580|101
1636732370000|2021-11-12 15:52:50||4580.5||4580||4580.5||4580|0
1636732380000|2021-11-12 15:53:00|||||||||156
1636732390000|2021-11-12 15:53:10|4581.5|4580.5|4582|4581|4582|4581.5|4581|4580.5|2364
1636732400000|2021-11-12 15:53:20|4581.5|4580.5|4580|4579|4581.5|4580.5|4580|4579|1760
1636732410000|2021-11-12 15:53:30|4580.5|4579.5|4581|4579.5|4581|4580.5|4580.5|4579|1973
1636732420000|2021-11-12 15:53:40|4580.5||4580.5||4580.5||4580.5||0
1636732430000|2021-11-12 15:53:50|4580|4580|4581|4580|4581.5|4581|4580|4579.5|1671
1636732440000|2021-11-12 15:54:00|4580.5|4579.5|4579|4578|4580.5|4579.5|4579|4578|833
1636732450000|2021-11-12 15:54:10|4578.5|4577.5|4579.5|4578|4579.5|4579|4578|4577|5949
1636732460000|2021-11-12 15:54:20|4579|4577.5|4580.5|4579.5|4580.5|4579.5|4578.5|4577.5|2452
1636732470000|2021-11-12 15:54:30|4580|4579|4579.5|4578.5|4580.5|4580|4579.5|4578.5|1764
1636732480000|2021-11-12 15:54:40||4578||4578.5||4578.5||4578|55
1636732490000|2021-11-12 15:54:50|4580|4579|4579.5|4578.5|4580|4579.5|4579.5|4578.5|1334
1636732500000|2021-11-12 15:55:00|4579|4579|4579.5|4578.5|4579.5|4579|4579|4578|943
1636732510000|2021-11-12 15:55:10|4579|4578|4579|4578|4579|4578|4579|4578|82
1636732520000|2021-11-12 15:55:20|||||||||114
1636732530000|2021-11-12 15:55:30|4578.5|4577.5|4579|4578.5|4579.5|4578.5|4578|4577|3175
1636732540000|2021-11-12 15:55:40|4579.5|4579|4580|4579|4580|4579.5|4579|4579|1418
1636732550000|2021-11-12 15:55:50|4580.5|4579.5|4580|4579|4580.5|4579.5|4579.5|4579|1355
1636732560000|2021-11-12 15:56:00|4579.5|4578.5|4579|4578|4579.5|4578.5|4579|4578|277
1636732580000|2021-11-12 15:56:20|4578.5|4577.5|4578|4577|4579|4577.5|4577.5|4577|1205
1636732590000|2021-11-12 15:56:30|4578.5|4577.5|4578.5|4577.5|4578.5|4578|4578.5|4577|1647
1636732600000|2021-11-12 15:56:40|4579|4578|4580|4579|4580.5|4579.5|4579|4577.5|1704
1636732610000|2021-11-12 15:56:50|4579.5|4578|4579|4577.5|4579.5|4578.5|4578.5|4577|760
1636732620000|2021-11-12 15:57:00|4578.5|4577|4577.5|4576.5|4578.5|4577|4577.5|4576.5|477
1636732630000|2021-11-12 15:57:10|4577|4576|4577|4576|4577.5|4576.5|4576.5|4575.5|2678
1636732640000|2021-11-12 15:57:20|4576.5|4575.5|4576.5|4575.5|4577|4575.5|4576|4575.5|1217
1636732650000|2021-11-12 15:57:30||4576||4575.5||4576||4575.5|40
1636732660000|2021-11-12 15:57:40|4577.5|4576|4576.5|4575.5|4577.5|4577|4576.5|4575.5|2673
1636732670000|2021-11-12 15:57:50|4577|4576|4576|4575|4577|4576.5|4576|4575|1158
1636732680000|2021-11-12 15:58:00|4575.5|4576|4574|4573|4576.5|4576|4574|4573|1829
1636732690000|2021-11-12 15:58:10|4574.5|4573.5|4575|4573.5|4576|4575|4574.5|4573|3497
1636732700000|2021-11-12 15:58:20|4575.5|4574|4576|4574.5|4576|4575|4575.5|4574|1555
1636732710000|2021-11-12 15:58:30|4575.5|4575|4576|4575|4576|4575.5|4575.5|4574.5|248
1636732720000|2021-11-12 15:58:40|4575.5||4576||4576||4575.5||223
1636732740000|2021-11-12 15:59:00|4576.5|4575.5|4577|4576|4577|4576.5|4576.5|4575|2520
1636732750000|2021-11-12 15:59:10|4576.5|4575.5|4578.5|4577.5|4578.5|4577.5|4576|4575.5|3816
1636732760000|2021-11-12 15:59:20|4578|4578|4579|4577.5|4579|4578.5|4578|4577.5|821
1636732770000|2021-11-12 15:59:30|4579.5|4578|4580|4579|4580.5|4580|4579.5|4578|1406
1636732780000|2021-11-12 15:59:40|4579.5|4579.5|4581|4580.5|4581|4580.5|4579.5|4578.5|1894
1636732790000|2021-11-12 15:59:50|4580.5|4580|4581|4580|4581|4580.5|4580.5|4580|1531
1636732800000|2021-11-12 16:00:00|4580.5|4580.5|4579|4577.5|4581|4580.5|4579|4577.5|3168
1636732810000|2021-11-12 16:00:10||4578||4578.5||4578.5||4577.5|144
1636732820000|2021-11-12 16:00:20|4578.5|4578|4579|4578|4579.5|4578.5|4578.5|4577|1424
1636732830000|2021-11-12 16:00:30|4578.5|4578.5|4579|4578|4579|4578.5|4578.5|4578|667
1636732840000|2021-11-12 16:00:40|4579.5|4578.5|4580|4579.5|4580|4579.5|4579.5|4578.5|958
1636732850000|2021-11-12 16:00:50|4580.5|4579|4581|4580|4581.5|4580.5|4580.5|4579|1582
1636732860000|2021-11-12 16:01:00|4581.5|4580.5|4581.5|4580.5|4581.5|4580.5|4581.5|4580.5|250
1636732870000|2021-11-12 16:01:10|4582|4581|4582|4581|4582|4581.5|4581.5|4580.5|1158
1636732890000|2021-11-12 16:01:30|4582.5|4581.5|4583.5|4582.5|4583.5|4582.5|4582|4581.5|1449
1636732900000|2021-11-12 16:01:40|4584|4583.5|4583.5|4582.5|4584.5|4583.5|4583.5|4582.5|507
1636732920000|2021-11-12 16:02:00|4584|4583|4584.5|4584|4585.5|4584.5|4584|4583|1394
1636732930000|2021-11-12 16:02:10|4584|4583.5|4584|4582.5|4584.5|4583.5|4583.5|4582.5|928
1636732940000|2021-11-12 16:02:20||4583||4583||4583||4583|50
1636732950000|2021-11-12 16:02:30|4583.5|4583.5|4583.5|4582.5|4583.5|4583.5|4583.5|4582.5|916
1636732960000|2021-11-12 16:02:40|||||||||1
1636732970000|2021-11-12 16:02:50|4583|4582|4583|4582|4583|4582|4583|4582|194
1636732980000|2021-11-12 16:03:00|4582.5|4581.5|4581|4580.5|4582.5|4581.5|4581|4580.5|1007
1636732990000|2021-11-12 16:03:10|||||||||111
1636733000000|2021-11-12 16:03:20|4580.5|4580|4580.5|4579.5|4580.5|4580|4580|4579.5|3565
1636733020000|2021-11-12 16:03:40|4580|4579|4580|4579|4580|4579|4580|4579|310
1636733030000|2021-11-12 16:03:50|||||||||84
1636733040000|2021-11-12 16:04:00|4579.5|4579.5|4579.5|4579|4580|4579.5|4579.5|4579|1190
1636733050000|2021-11-12 16:04:10|4580|4579.5|4579.5|4579|4580|4579.5|4579.5|4579|1172
1636733060000|2021-11-12 16:04:20|4580|4579.5|4580|4579|4580|4579.5|4579.5|4579|992
1636733070000|2021-11-12 16:04:30|4579.5|4578.5|4580|4579|4580|4579|4579.5|4578.5|2109
1636733080000|2021-11-12 16:04:40|4579.5|4578.5|4579|4578.5|4579.5|4578.5|4579|4578.5|440
1636733090000|2021-11-12 16:04:50|4579.5|4578|4579.5|4578.5|4579.5|4579|4579|4578|2700
1636733100000|2021-11-12 16:05:00|4580|4579|4580|4579.5|4580.5|4579.5|4580|4579|1021
1636733120000|2021-11-12 16:05:20|4579.5|4579|4579|4578.5|4580|4579.5|4579|4578.5|1558
1636733130000|2021-11-12 16:05:30|4579.5|4579|4578.5|4577.5|4579.5|4579|4578|4577.5|2123
1636733150000|2021-11-12 16:05:50|4578|4577|4578|4576.5|4578|4577|4577.5|4576.5|71
1636733160000|2021-11-12 16:06:00|4577.5|4577|4578|4577|4578|4577.5|4577.5|4576.5|4530
1636733170000|2021-11-12 16:06:10|4578.5|4577.5|4578|4577.5|4578.5|4578|4578|4577|1522
1636733180000|2021-11-12 16:06:20||4577||4577||4577||4577|0
1636733190000|2021-11-12 16:06:30||4577.5||4577||4577.5||4577|406
1636733200000|2021-11-12 16:06:40|4578.5|4577.5|4578|4577.5|4578.5|4578|4578|4577.5|1791
1636733210000|2021-11-12 16:06:50|4578.5|4577|4577.5|4576.5|4578.5|4578|4577.5|4576.5|3035
1636733220000|2021-11-12 16:07:00|4577|4576|4575.5|4574.5|4577|4576|4575.5|4574.5|1124
1636733230000|2021-11-12 16:07:10|4575|4574|4574|4573|4575|4574|4574|4573|2647
1636733250000|2021-11-12 16:07:30|4574.5|4573.5|4576.5|4576|4576.5|4576|4574.5|4573|8940
1636733260000|2021-11-12 16:07:40|4577|4576.5|4578|4577.5|4578|4577.5|4577|4576.5|2248
1636733270000|2021-11-12 16:07:50|4577.5|4576.5|4577|4576.5|4578|4577.5|4577|4576|408
1636733280000|2021-11-12 16:08:00|4577.5|4576|4577.5|4576.5|4577.5|4577|4577.5|4576|1359
1636733290000|2021-11-12 16:08:10|4577|4575.5|4576.5|4575.5|4577|4576|4576.5|4575.5|1657
1636733300000|2021-11-12 16:08:20|4576|4575|4576|4575|4576.5|4575|4575.5|4574.5|3696
1636733310000|2021-11-12 16:08:30|4576.5|4575.5|4576.5|4575.5|4576.5|4576|4576.5|4575.5|1086
1636733320000|2021-11-12 16:08:40|4577.5|4576|4577|4576|4578|4576.5|4577|4576|767
1636733330000|2021-11-12 16:08:50|4576.5|4575.5|4575.5|4574.5|4576.5|4575.5|4575|4574.5|280
1636733340000|2021-11-12 16:09:00|4575|4574|4575|4574|4575|4574.5|4575|4573.5|676
1636733350000|2021-11-12 16:09:10|4575.5|4574.5|4576|4575.5|4576.5|4576|4575.5|4574.5|2175
1636733360000|2021-11-12 16:09:20|4575.5|4574.5|4575.5|4574.5|4576|4575.5|4575.5|4574.5|1
1636733370000|2021-11-12 16:09:30|4576|4575|4576|4575|4576|4575.5|4576|4575|521
1636733390000|2021-11-12 16:09:50|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|4576|4575|1183
1636733400000|2021-11-12 16:10:00|4576||4576.5||4576.5||4576||1249
1636733410000|2021-11-12 16:10:10|4576|4575|4576|4575.5|4576.5|4575.5|4576|4575|643
1636733420000|2021-11-12 16:10:20|4576.5|4575|4576|4575|4576.5|4575.5|4576|4575|391
1636733430000|2021-11-12 16:10:30|4576.5|4575.5|4577|4575.5|4577|4576.5|4576|4575|1084
1636733440000|2021-11-12 16:10:40|4576.5|4576|4576.5|4575.5|4576.5|4576|4576|4575.5|0
1636733450000|2021-11-12 16:10:50||4576||4576||4576||4575.5|113
1636733460000|2021-11-12 16:11:00|4577|4575.5|4577|4576.5|4577|4576.5|4577|4575.5|1140
1636733470000|2021-11-12 16:11:10|4576.5|4576|4577|4576|4577|4576|4576.5|4576|1
1636733480000|2021-11-12 16:11:20|4576.5|4575.5|4576.5|4575.5|4577|4575.5|4575.5|4575|2654
1636733490000|2021-11-12 16:11:30|4577|4575|4579.5|4578.5|4579.5|4579|4577|4575|4877
1636733500000|2021-11-12 16:11:40|4579|4578|4579|4578|4579|4578|4579|4578|0
1636733510000|2021-11-12 16:11:50|||||||||104
1636733520000|2021-11-12 16:12:00|||||||||204
1636733530000|2021-11-12 16:12:10|4578.5|4578.5|4579|4578|4579|4578.5|4578.5|4578|1500
1636733540000|2021-11-12 16:12:20|4578.5|4578.5|4579|4578|4579|4578.5|4578.5|4577.5|1393
1636733550000|2021-11-12 16:12:30|4579.5|4578.5|4581|4580|4581|4580|4579|4578|1732
1636733560000|2021-11-12 16:12:40|4582|4579.5|4580.5|4579|4582.5|4581|4580.5|4579|385
1636733570000|2021-11-12 16:12:50|4581|4579.5|4580|4578.5|4581|4579.5|4580|4578.5|22
1636733580000|2021-11-12 16:13:00|4580.5|4579|4581|4579.5|4581|4579.5|4580.5|4579|241
1636733590000|2021-11-12 16:13:10|4580.5|4579|4581.5|4580|4581.5|4580|4580.5|4579|63
1636733600000|2021-11-12 16:13:20|4582|4580.5|4581|4580|4582|4580.5|4580.5|4579.5|207
1636733610000|2021-11-12 16:13:30|4580.5|4579.5|4581.5|4579.5|4582|4580.5|4580|4578.5|205
1636733620000|2021-11-12 16:13:40|4581|4579|4581|4579.5|4581.5|4579.5|4581|4579|0
1636733630000|2021-11-12 16:13:50|4580|4578.5|4580|4578.5|4580.5|4578.5|4580|4578|0
1636733640000|2021-11-12 16:14:00|4579.5|4578|4580|4578.5|4580|4578.5|4579.5|4578|75
1636733650000|2021-11-12 16:14:10|4579.5|4578|4579.5|4578|4580|4578.5|4579|4577.5|0
1636733660000|2021-11-12 16:14:20|4579|4577.5|4579.5|4578.5|4579.5|4578.5|4579|4577.5|25
1636733670000|2021-11-12 16:14:30|4580|4579|4580|4579|4580|4579|4579.5|4578.5|0
1636733680000|2021-11-12 16:14:40|4579.5|4578.5|4579.5|4577.5|4579.5|4578.5|4579|4577|0
1636733690000|2021-11-12 16:14:50|4579|4577|4578.5|4577|4579|4577.5|4578|4576.5|56
1636733700000|2021-11-12 16:15:00|4578|4576.5|4581.5|4580|4581.5|4580|4578|4576.5|257
1636733710000|2021-11-12 16:15:10|4581|4579.5|4581.5|4580|4582|4581|4581|4579.5|165
1636733720000|2021-11-12 16:15:20|4582|4580.5|4582|4580.5|4582|4580.5|4581|4579.5|72
1636733730000|2021-11-12 16:15:30|4581.5|4580|4584|4582.5|4584|4582.5|4581.5|4580|169
1636733740000|2021-11-12 16:15:40|4584.5|4583|4583|4581|4584.5|4583|4582.5|4580.5|66
1636733750000|2021-11-12 16:15:50|4582.5|4580.5|4584|4582.5|4584|4582.5|4582.5|4580.5|0
1636733760000|2021-11-12 16:16:00|4583.5|4581.5|4585.5|4583.5|4585.5|4584|4583|4581|64
1636733770000|2021-11-12 16:16:10|4585|4583|4584.5|4583|4585.5|4584|4584.5|4583|218
1636733780000|2021-11-12 16:16:20|4584|4582|4583.5|4582|4584.5|4582.5|4583|4581.5|25
1636733800000|2021-11-12 16:16:40|4583|4581.5|4583.5|4582|4583.5|4582|4583|4581.5|0
1636733810000|2021-11-12 16:16:50|4583|4581|4584.5|4582.5|4584.5|4582.5|4582|4581|249
1636733820000|2021-11-12 16:17:00|4584|4582|4582.5|4581|4584.5|4583|4582.5|4581|1730
1636733830000|2021-11-12 16:17:10|4583|4581.5|4582|4580.5|4583|4582|4582|4580.5|75
1636733840000|2021-11-12 16:17:20|4582.5|4581|4582.5|4581|4582.5|4581|4582.5|4581|0
1636733850000|2021-11-12 16:17:30|4582|4580.5|4581|4579.5|4583|4581.5|4581|4579.5|306
1636733860000|2021-11-12 16:17:40|4581.5|4580|4581.5|4580|4581.5|4580|4581|4579.5|0
1636733870000|2021-11-12 16:17:50|4581|4579.5|4581|4579.5|4581.5|4580|4581|4579.5|0
1636733880000|2021-11-12 16:18:00|4581.5|4580|4581.5|4580|4581.5|4580|4581.5|4580|0
1636733890000|2021-11-12 16:18:10|4581|4579.5|4580|4579|4581|4579.5|4579.5|4578.5|332
1636733900000|2021-11-12 16:18:20|4579.5|4578.5|4581|4580|4581.5|4580|4579.5|4578.5|360
1636733910000|2021-11-12 16:18:30|4580.5|4579.5|4580.5|4579|4581.5|4580|4580|4578.5|2620
1636733920000|2021-11-12 16:18:40|4581|4579.5|4581|4579|4581.5|4580|4580.5|4578.5|223
1636733930000|2021-11-12 16:18:50|4581.5|4579.5|4581|4579|4581.5|4580|4581|4579|0
1636733940000|2021-11-12 16:19:00|4581.5|4579.5|4580.5|4579.5|4581.5|4579.5|4580|4578.5|366
1636733950000|2021-11-12 16:19:10|4580|4579|4579.5|4578.5|4580.5|4579.5|4579.5|4578.5|33
1636733960000|2021-11-12 16:19:20|4580|4579|4580|4578.5|4580.5|4579|4579.5|4578.5|233
1636733970000|2021-11-12 16:19:30|4580.5|4579|4580.5|4579.5|4580.5|4579.5|4580|4578.5|129
1636733980000|2021-11-12 16:19:40|4580|4579|4581|4579|4581|4579.5|4580|4578.5|0
1636733990000|2021-11-12 16:19:50|4580.5|4578.5|4581|4579.5|4581|4579.5|4580.5|4578.5|77
1636734000000|2021-11-12 16:20:00|4580.5|4579|4581|4579.5|4581|4579.5|4580|4579|29
1636734010000|2021-11-12 16:20:10|4580.5|4579|4581|4580|4581|4580|4580.5|4579|140
1636734020000|2021-11-12 16:20:20|4580.5|4579.5|4581|4580|4581|4580|4580.5|4579|146
1636734030000|2021-11-12 16:20:30|4580.5|4579|4580.5|4579.5|4580.5|4579.5|4580|4579|61
1636734040000|2021-11-12 16:20:40|4580|4579|4580.5|4579|4580.5|4579|4580|4578.5|0
1636734050000|2021-11-12 16:20:50|4580|4578.5|4580|4578.5|4580|4578.5|4580|4578.5|0
1636734060000|2021-11-12 16:21:00|4580.5|4579|4578|4577|4580.5|4579|4578|4577|532
1636734070000|2021-11-12 16:21:10|4578.5|4577.5|4578|4577|4578.5|4577.5|4578|4577|0
1636734080000|2021-11-12 16:21:20|4578.5|4577.5|4578|4576.5|4578.5|4577.5|4578|4576.5|0
1636734090000|2021-11-12 16:21:30|4578.5|4577|4578|4576.5|4578.5|4577|4576.5|4575|304
1636734100000|2021-11-12 16:21:40|4578.5|4577|4578|4576.5|4578.5|4577|4578|4576.5|0
1636734110000|2021-11-12 16:21:50|4578.5|4577|4578|4577|4579.5|4578|4578|4577|472
1636734120000|2021-11-12 16:22:00|4578.5|4577.5|4578|4577|4578.5|4577.5|4577.5|4576.5|100
1636734130000|2021-11-12 16:22:10|4578.5|4577.5|4577.5|4575.5|4579.5|4578|4577.5|4575.5|1228
1636734140000|2021-11-12 16:22:20|4577|4576|4577|4575.5|4577.5|4576|4576.5|4574.5|32
1636734150000|2021-11-12 16:22:30|4577.5|4576|4577.5|4576|4577.5|4576|4577|4575.5|0
1636734160000|2021-11-12 16:22:40|4578.5|4577|4579|4577.5|4579|4577.5|4578.5|4577|225
1636734170000|2021-11-12 16:22:50|4578.5|4577|4578.5|4577|4579|4577.5|4578|4576.5|0
1636734180000|2021-11-12 16:23:00|4578|4576.5|4578.5|4577|4578.5|4577|4578|4576.5|0
1636734190000|2021-11-12 16:23:10|4578|4576.5|4578|4576.5|4578|4576.5|4578|4576.5|0
1636734200000|2021-11-12 16:23:20|4578.5|4577|4581|4580|4581.5|4580|4578.5|4577|252
1636734210000|2021-11-12 16:23:30|4581.5|4580.5|4578.5|4577|4581.5|4580.5|4578|4576.5|525
1636734220000|2021-11-12 16:23:40|4578|4576.5|4579.5|4578|4580|4578|4578|4576.5|51
1636734230000|2021-11-12 16:23:50|4579|4578.5|4579.5|4578.5|4579.5|4578.5|4579|4578|0
1636734240000|2021-11-12 16:24:00|4579|4578|4579|4577.5|4579|4578|4579|4577.5|0
1636734250000|2021-11-12 16:24:10|4579.5|4578|4581|4580|4581|4580|4579|4577.5|28
1636734260000|2021-11-12 16:24:20|4580.5|4579.5|4580.5|4579|4581|4580|4580|4578.5|0
1636734270000|2021-11-12 16:24:30|4580|4578.5|4580|4578.5|4580|4578.5|4580|4578.5|0
1636734280000|2021-11-12 16:24:40|4580.5|4579|4581|4579|4581|4579.5|4580.5|4579|92
1636734290000|2021-11-12 16:24:50|4580.5|4578.5|4580.5|4579|4581|4579.5|4580.5|4578.5|0
1636734300000|2021-11-12 16:25:00|4581|4579.5|4580|4578.5|4581|4579.5|4580|4578.5|0
1636734310000|2021-11-12 16:25:10|4580.5|4579|4580|4578.5|4580.5|4579|4579.5|4578|136
1636734320000|2021-11-12 16:25:20|4579.5|4579|4579|4577|4580.5|4579|4579|4577|124
1636734330000|2021-11-12 16:25:30|4579.5|4578|4581|4579.5|4581.5|4580|4579|4577.5|59
1636734340000|2021-11-12 16:25:40|4581.5|4580|4581.5|4580.5|4582|4580.5|4581|4579.5|873
1636734350000|2021-11-12 16:25:50|4582|4581|4582.5|4580.5|4583|4581.5|4582|4580|58
1636734360000|2021-11-12 16:26:00|4582|4580|4581.5|4580|4582.5|4580.5|4581|4579.5|137
1636734370000|2021-11-12 16:26:10|4581|4579.5|4580|4579|4581|4579.5|4580|4578.5|124
1636734380000|2021-11-12 16:26:20|4581.5|4580|4582.5|4581|4582.5|4581|4581|4579.5|65
1636734390000|2021-11-12 16:26:30|4582|4580.5|4582.5|4581.5|4583.5|4582|4581.5|4580|262
1636734400000|2021-11-12 16:26:40|4582|4581|4582|4580.5|4583.5|4582|4582|4580.5|13
1636734410000|2021-11-12 16:26:50|4582.5|4581|4582|4580.5|4582.5|4581|4582|4580.5|0
1636734420000|2021-11-12 16:27:00|4582.5|4581.5|4582|4580.5|4582.5|4581.5|4582|4580.5|800
1636734430000|2021-11-12 16:27:10|4582.5|4581|4582|4581|4582.5|4581|4581.5|4580.5|1
1636734440000|2021-11-12 16:27:20|4581.5|4580.5|4581.5|4580|4582|4580.5|4581|4579.5|185
1636734450000|2021-11-12 16:27:30|4581|4579.5|4582.5|4581.5|4582.5|4581.5|4581|4579.5|678
1636734460000|2021-11-12 16:27:40|4581.5|4581|4580.5|4579|4581.5|4581.5|4580.5|4579|3886
1636734470000|2021-11-12 16:27:50||4579.5||4579.5||4580||4579.5|199
1636734480000|2021-11-12 16:28:00||4580||4579.5||4580||4579.5|358
1636734490000|2021-11-12 16:28:10|4580|4579|4579|4578|4580|4579|4579|4578|1029
1636734500000|2021-11-12 16:28:20|4578.5|4577.5|4578.5|4577.5|4578.5|4577.5|4578.5|4577.5|398
1636734510000|2021-11-12 16:28:30|||||||||201
1636734520000|2021-11-12 16:28:40|4579|4578|4578.5|4577.5|4579|4578|4578.5|4577.5|750
1636734530000|2021-11-12 16:28:50|4578|4578|4579|4578.5|4579|4578.5|4578|4577.5|3520
1636734540000|2021-11-12 16:29:00|4578.5|4578|4579.5|4578.5|4579.5|4579|4578.5|4578|1778
1636734550000|2021-11-12 16:29:10|4579||4579||4579.5||4579||813
1636734560000|2021-11-12 16:29:20|||||||||286
1636734570000|2021-11-12 16:29:30|4578.5|4578|4577.5|4576|4579|4578|4577|4576|3076
1636734580000|2021-11-12 16:29:40|4577|4575.5|4576.5|4575.5|4577|4576.5|4573.5|4571|13322
1636734590000|2021-11-12 16:29:50|4575|4575|4572|4570.5|4576.5|4575|4571|4570.5|9252
1636963200000|2021-11-15 08:00:00|4558|4545|4553.5|4548.5|4558|4548.5|4553.5|4545|45598
1636963210000|2021-11-15 08:00:10|4554|4549.5|4554.5|4550|4554.5|4550|4553|4549.5|714
1636963220000|2021-11-15 08:00:20|4555|4550.5|4565|4560.5|4565.5|4561|4555|4550.5|1166
1636963230000|2021-11-15 08:00:30|4564.5|4559.5|4554|4549|4564.5|4560.5|4553.5|4548.5|2055
1636963240000|2021-11-15 08:00:40|4555|4550|4556|4550.5|4556|4550.5|4555|4550|1478
1636963250000|2021-11-15 08:00:50|4556.5|4551|4554.5|4550.5|4559|4554.5|4553.5|4550|545
1636963260000|2021-11-15 08:01:00|4554|4551|4552|4549|4554|4551.5|4550.5|4546.5|1007
1636963270000|2021-11-15 08:01:10|4551.5|4548.5|4550.5|4547.5|4552.5|4548.5|4550|4547|270
1636963280000|2021-11-15 08:01:20|4550|4547|4549|4546.5|4550|4547|4549|4546.5|264
1636963290000|2021-11-15 08:01:30|4549.5|4547|4553|4550.5|4553|4550.5|4549|4547|439
1636963300000|2021-11-15 08:01:40||4550||4550||4550.5||4550|0
1636963310000|2021-11-15 08:01:50|4552|4548.5|4551.5|4549|4552|4549|4551|4548.5|2162
1636963320000|2021-11-15 08:02:00|4552|4549.5|4554.5|4552.5|4554.5|4552.5|4552|4549.5|1014
1636963330000|2021-11-15 08:02:10|4554|4552|4556.5|4554.5|4556.5|4554.5|4553|4551.5|1551
1636963340000|2021-11-15 08:02:20|4557|4555|4557.5|4555.5|4557.5|4555.5|4557|4555|155
1636963350000|2021-11-15 08:02:30|4557|4556|4560.5|4557.5|4562|4558.5|4557|4556|291
1636963360000|2021-11-15 08:02:40|4560|4555.5|4554.5|4551.5|4560|4555.5|4554|4551|335
1636963370000|2021-11-15 08:02:50|4555|4552|4554.5|4552|4557|4554|4554.5|4552|336
1636963380000|2021-11-15 08:03:00|4554|4550|4556.5|4553|4556.5|4553|4551.5|4548.5|1118
1636963390000|2021-11-15 08:03:10|4556|4552.5|4555|4551.5|4556|4552.5|4555|4551|196
1636963400000|2021-11-15 08:03:20|4554.5|4550.5|4552|4550|4554.5|4550.5|4552|4550|206
1636963410000|2021-11-15 08:03:30|||||||||25
1636963420000|2021-11-15 08:03:40|4553.5|4550.5|4553|4550.5|4553.5|4551|4553|4550|192
1636963430000|2021-11-15 08:03:50|4554||4554||4554||4554||0
1636963440000|2021-11-15 08:04:00||4551||4551||4551||4551|0
1636963450000|2021-11-15 08:04:10||4551.5||4551||4551.5||4551|117
1636963460000|2021-11-15 08:04:20||4551.5||4551.5||4552||4551.5|0
1636963470000|2021-11-15 08:04:30|4553.5|4551|4551.5|4549.5|4553.5|4551|4551|4548.5|700
1636963480000|2021-11-15 08:04:40|4551|4548.5|4551.5|4548.5|4551.5|4548.5|4550|4546.5|639
1636963490000|2021-11-15 08:04:50|4552|4549|4549.5|4545.5|4553.5|4550.5|4549.5|4545.5|2770
1636963500000|2021-11-15 08:05:00|4550.5|4546|4551.5|4549|4553|4549.5|4550|4546|34
1636963510000|2021-11-15 08:05:10|4551|4548.5|4555|4552|4555.5|4552|4550.5|4548.5|322
1636963520000|2021-11-15 08:05:20|4554.5|4551.5|4564.5|4561|4565.5|4562.5|4554|4550.5|4273
1636963530000|2021-11-15 08:05:30|4564|4560.5|4562.5|4560|4564|4561|4561.5|4560|2980
1636963540000|2021-11-15 08:05:40|4562|4559.5|4561.5|4559|4562|4559.5|4561.5|4559|374
1636963550000|2021-11-15 08:05:50|4563|4559.5|4566|4563.5|4566|4563.5|4562.5|4559.5|157
1636963560000|2021-11-15 08:06:00|4565.5|4563|4564.5|4562|4565.5|4563|4563|4560.5|809
1636963570000|2021-11-15 08:06:10|4565.5|4561|4564|4561|4565.5|4563|4564|4561|82
1636963580000|2021-11-15 08:06:20|4563.5|4561.5|4563.5|4561.5|4563.5|4561.5|4563|4561.5|0
1636963590000|2021-11-15 08:06:30|4566|4562|4565.5|4562|4566|4562.5|4565.5|4562|364
1636963600000|2021-11-15 08:06:40||4562.5||4562.5||4562.5||4562.5|0
1636963620000|2021-11-15 08:07:00|4565|4562|4564.5|4562|4565|4562|4561.5|4558.5|546
1636963630000|2021-11-15 08:07:10|||||||||30
1636963640000|2021-11-15 08:07:20|4564|4561.5|4563.5|4560|4564|4561.5|4563.5|4560|155
1636963650000|2021-11-15 08:07:30|4563|4559|4560.5|4557.5|4563|4560|4560.5|4556|438
1636963660000|2021-11-15 08:07:40||4557||4557.5||4557.5||4556.5|55
1636963670000|2021-11-15 08:07:50||4558||4558.5||4558.5||4558|2
1636963680000|2021-11-15 08:08:00|4560|4558|4559|4556.5|4560|4558|4559|4556.5|574
1636963690000|2021-11-15 08:08:10|4558.5|4556|4562.5|4560|4562.5|4560|4557.5|4555.5|1639
1636963700000|2021-11-15 08:08:20|4562|4559.5|4559|4556|4562|4559.5|4559|4556|801
1636963710000|2021-11-15 08:08:30|4558.5|4555.5|4558|4555.5|4558.5|4556|4558|4555.5|871
1636963720000|2021-11-15 08:08:40|4558.5|4556|4558|4556|4558.5|4556.5|4558|4556|162
1636963730000|2021-11-15 08:08:50|4557.5|4555.5|4550.5|4548|4557.5|4555.5|4550|4548|908
1636963740000|2021-11-15 08:09:00|4551.5|4548.5|4552.5|4550|4552.5|4550|4551.5|4548.5|126
1636963750000|2021-11-15 08:09:10|4552|4549.5|4550.5|4548.5|4552|4549.5|4550.5|4548.5|2
1636963760000|2021-11-15 08:09:20|4551|4549|4551|4549|4551|4549|4551|4548.5|90
1636963770000|2021-11-15 08:09:30||4549.5||4549.5||4549.5||4549.5|114
1636963780000|2021-11-15 08:09:40|4551.5|4550|4556.5|4554|4556.5|4554.5|4551.5|4550|768
1636963790000|2021-11-15 08:09:50|4554.5|4553.5|4556|4553.5|4556|4553.5|4554.5|4553|270
1636963800000|2021-11-15 08:10:00|4555.5|4553|4553.5|4551|4555.5|4553|4549.5|4548.5|1464
1636963810000|2021-11-15 08:10:10|4554|4551.5|4554|4552|4554.5|4552|4553.5|4551|0
1636963820000|2021-11-15 08:10:20|4553.5|4551.5|4553.5|4552|4554|4552|4553.5|4551.5|490
1636963830000|2021-11-15 08:10:30|4554|4553|4554|4552|4554|4553|4553|4552|282
1636963850000|2021-11-15 08:10:50|4554.5|4552.5|4559.5|4557.5|4559.5|4557.5|4554.5|4552|1502
1636963860000|2021-11-15 08:11:00|4558.5|4557|4553|4551.5|4558.5|4557|4552.5|4551.5|1849
1636963870000|2021-11-15 08:11:10|4554.5|4552|4555.5|4554|4555.5|4554|4554.5|4552|33
1636963880000|2021-11-15 08:11:20|4556|4553|4553.5|4551.5|4556|4553|4553.5|4551.5|187
1636963890000|2021-11-15 08:11:30|4554|4552|4552.5|4551.5|4554.5|4552|4552.5|4551.5|438
1636963900000|2021-11-15 08:11:40|4553|4552|4555.5|4553|4555.5|4553|4553|4552|1
1636963910000|2021-11-15 08:11:50|4554.5|4552.5|4552.5|4551.5|4554.5|4552.5|4552.5|4551.5|133
1636963920000|2021-11-15 08:12:00|4552|4550.5|4551.5|4549.5|4552|4550.5|4549|4547|992
1636963930000|2021-11-15 08:12:10|4552|4550|4551.5|4550|4552|4550|4551.5|4550|0
1636963940000|2021-11-15 08:12:20|4551|4549.5|4550.5|4549|4551|4549.5|4549.5|4547.5|855
1636963950000|2021-11-15 08:12:30|4550|4548.5|4549.5|4548.5|4550|4549|4549.5|4547.5|465
1636963960000|2021-11-15 08:12:40|||||||||86
1636963970000|2021-11-15 08:12:50|||||||||327
1636963980000|2021-11-15 08:13:00|4549|4547.5|4549|4548|4549.5|4548.5|4548.5|4547.5|616
1636963990000|2021-11-15 08:13:10|4549.5|4548.5|4551.5|4550.5|4551.5|4550.5|4549.5|4548.5|166
1636964000000|2021-11-15 08:13:20|4551|4549|4550.5|4548.5|4551.5|4551|4550.5|4548.5|1108
1636964010000|2021-11-15 08:13:30|4551|4549|4552.5|4551|4552.5|4551|4551|4549|872
1636964030000|2021-11-15 08:13:50|4553.5|4551.5|4553.5|4551.5|4553.5|4551.5|4553.5|4551.5|590
1636964040000|2021-11-15 08:14:00|4553|4551|4551.5|4550|4553|4551|4550.5|4549.5|1276
1636964050000|2021-11-15 08:14:10|4551|4549.5|4551.5|4549.5|4552|4551.5|4551|4549.5|1480
1636964060000|2021-11-15 08:14:20|||||||||205
1636964070000|2021-11-15 08:14:30|4552|4550|4554.5|4553|4555.5|4553|4552|4550|843
1636964080000|2021-11-15 08:14:40|4555.5|4553.5|4553.5|4553|4555.5|4553.5|4553.5|4552.5|350
1636964090000|2021-11-15 08:14:50|4554|4553.5|4555|4553|4555.5|4553.5|4554|4553|550
1636964100000|2021-11-15 08:15:00|4554.5|4553.5|4552|4551|4554.5|4553.5|4552|4551|708
1636964110000|2021-11-15 08:15:10|4553.5|4551.5|4554|4551.5|4554.5|4551.5|4553.5|4551.5|198
1636964120000|2021-11-15 08:15:20|4553.5|4551|4550.5|4548|4553.5|4551|4550.5|4548|645
1636964130000|2021-11-15 08:15:30|4550|4548.5|4548|4546.5|4550|4549|4547.5|4546.5|679
1636964140000|2021-11-15 08:15:40|4547.5|4547|4548.5|4546.5|4548.5|4547|4547.5|4546.5|205
1636964150000|2021-11-15 08:15:50|4548|4545.5|4548.5|4547.5|4548.5|4547.5|4546.5|4545|237
1636964160000|2021-11-15 08:16:00|||||||||124
1636964170000|2021-11-15 08:16:10|4548|4547|4547|4545.5|4548|4547|4546|4545|414
1636964180000|2021-11-15 08:16:20|4546.5||4546.5||4546.5||4546.5||0
1636964190000|2021-11-15 08:16:30|4546|4545|4546|4545|4546|4545|4546|4545|54
1636964200000|2021-11-15 08:16:40|4546.5|4544.5|4546.5|4544.5|4546.5|4544.5|4546.5|4544.5|426
1636964210000|2021-11-15 08:16:50||4545||4545||4545.5||4545|174
1636964220000|2021-11-15 08:17:00|4545.5|4544.5|4542.5|4541|4546.5|4544.5|4542|4541|1264
1636964230000|2021-11-15 08:17:10|4543|4541.5|4543.5|4541.5|4543.5|4541.5|4543|4541.5|414
1636964240000|2021-11-15 08:17:20|4543|4541|4541.5|4541|4543|4541|4541.5|4540.5|592
1636964250000|2021-11-15 08:17:30|4541|4539.5|4542.5|4541|4542.5|4541|4540.5|4539|510
1636964260000|2021-11-15 08:17:40|4542|4541.5|4543.5|4542|4544|4542|4542|4541|518
1636964270000|2021-11-15 08:17:50|4543|4541.5|4542.5|4541|4543|4541.5|4542.5|4541|59
1636964280000|2021-11-15 08:18:00|4542|4540.5|4538.5|4536.5|4542|4541|4538.5|4536.5|813
1636964290000|2021-11-15 08:18:10||4537||4537||4537||4537|0
1636964300000|2021-11-15 08:18:20|4539.5|4537.5|4542.5|4540.5|4542.5|4540.5|4539.5|4537.5|2103
1636964310000|2021-11-15 08:18:30|4542|4539.5|4539.5|4538|4542|4539.5|4539.5|4538|1698
1636964320000|2021-11-15 08:18:40|4539||4539||4539||4539||177
1636964330000|2021-11-15 08:18:50|4538.5|4537.5|4538|4537|4538.5|4537.5|4536.5|4535|1717
1636964340000|2021-11-15 08:19:00|4538.5|4537.5|4538.5|4537.5|4538.5|4537.5|4538.5|4537.5|63
1636964360000|2021-11-15 08:19:20|4538|4537|4537|4535|4538.5|4537|4537|4535|644
1636964370000|2021-11-15 08:19:30|4536.5|4533.5|4536|4534.5|4536.5|4534.5|4534.5|4533.5|380
1636964380000|2021-11-15 08:19:40|4535.5|4534|4535.5|4534|4536|4534|4535.5|4534|84
1636964390000|2021-11-15 08:19:50|4535|4532.5|4534.5|4532|4535|4533.5|4534|4531.5|285
1636964400000|2021-11-15 08:20:00|4534|4532.5|4533|4532|4534|4533|4533|4532|454
1636964410000|2021-11-15 08:20:10||4531||4531||4531||4531|379
1636964420000|2021-11-15 08:20:20|4532.5|4531.5|4533|4532|4533|4532|4532.5|4531.5|500
1636964430000|2021-11-15 08:20:30|4533.5|4531.5|4533|4531.5|4533.5|4532|4533|4531.5|387
1636964440000|2021-11-15 08:20:40||4532||4531.5||4532||4531.5|0
1636964450000|2021-11-15 08:20:50|4533.5|4532|4533.5|4532.5|4533.5|4533|4533.5|4532|343
1636964460000|2021-11-15 08:21:00|||||||||120
1636964470000|2021-11-15 08:21:10|4533|4532|4530.5|4529.5|4533.5|4532|4530|4528|5124
1636964480000|2021-11-15 08:21:20|4530|4529|4529|4528.5|4530.5|4529.5|4529|4528.5|935
1636964490000|2021-11-15 08:21:30|4528.5|4528|4528|4527|4529|4528|4528|4526.5|832
1636964500000|2021-11-15 08:21:40|4527.5|4526.5|4526.5|4525|4527.5|4526.5|4526.5|4525|333
1636964510000|2021-11-15 08:21:50|4526|4524.5|4525.5|4524|4526|4524.5|4525.5|4524|229
1636964520000|2021-11-15 08:22:00|4526|4524.5|4524.5|4523|4526.5|4525.5|4524.5|4523|822
1636964530000|2021-11-15 08:22:10|4525|4523.5|4525|4523.5|4525|4523.5|4525|4523.5|45
1636964540000|2021-11-15 08:22:20|4525.5|4524|4525.5|4524|4526|4524|4525|4524|497
1636964550000|2021-11-15 08:22:30|4525|4524.5|4524.5|4523|4525.5|4524.5|4524|4523|577
1636964560000|2021-11-15 08:22:40|4524|4522.5|4523.5|4522|4524|4522.5|4523|4521.5|438
1636964570000|2021-11-15 08:22:50|4523|4522.5|4525|4524|4525|4524|4523|4522.5|2286
1636964580000|2021-11-15 08:23:00|4524.5|4523.5|4523.5|4522|4524.5|4523.5|4523.5|4522|431
1636964590000|2021-11-15 08:23:10|4524.5|4522.5|4525|4523.5|4525|4523.5|4524.5|4522.5|921
1636964600000|2021-11-15 08:23:20|4524.5|4523|4523.5|4522.5|4524.5|4523|4523|4522.5|942
1636964610000|2021-11-15 08:23:30|4524.5||4523.5||4524.5||4523.5||0
1636964620000|2021-11-15 08:23:40|4524.5|4523|4524.5|4523.5|4525|4524|4524|4522.5|966
1636964630000|2021-11-15 08:23:50|4523.5|4522.5|4524.5|4523.5|4525|4524|4523.5|4522.5|406
1636964640000|2021-11-15 08:24:00|4524|4523|4524|4522.5|4524.5|4523|4524|4522.5|31
1636964650000|2021-11-15 08:24:10|4524.5|4523|4525|4524|4525|4524.5|4524|4523|1484
1636964660000|2021-11-15 08:24:20|4526|4524.5|4524.5|4523.5|4527.5|4525|4524.5|4523.5|762
1636964670000|2021-11-15 08:24:30|4524|4523|4525.5|4524|4525.5|4524.5|4523.5|4523|614
1636964680000|2021-11-15 08:24:40|4526.5|4524.5|4525|4523.5|4527|4525.5|4524.5|4523.5|645
1636964690000|2021-11-15 08:24:50|4524.5|4523|4524.5|4523|4524.5|4523|4524.5|4523|144
1636964700000|2021-11-15 08:25:00|4525|4523.5|4524.5|4523|4527|4525.5|4524.5|4523|166
1636964710000|2021-11-15 08:25:10|4524|4522.5|4526.5|4524.5|4526.5|4524.5|4523.5|4522|402
1636964720000|2021-11-15 08:25:20|4526|4524|4525|4524|4526|4524|4525|4524|53
1636964730000|2021-11-15 08:25:30|4524.5|4523|4518.5|4517.5|4524.5|4523|4518.5|4517|3328
1636964740000|2021-11-15 08:25:40|4519|4518.5|4520|4518.5|4521.5|4521|4518.5|4518.5|3084
1636964750000|2021-11-15 08:25:50|4519.5|4519|4519.5|4518|4520.5|4519|4519.5|4518|333
1636964760000|2021-11-15 08:26:00|4520|4518.5|4520.5|4519.5|4520.5|4519.5|4520|4518.5|252
1636964770000|2021-11-15 08:26:10|||||||||27
1636964780000|2021-11-15 08:26:20|4520||4520.5||4520.5||4520||239
1636964790000|2021-11-15 08:26:30|4520|4518.5|4519.5|4518.5|4520.5|4518.5|4519.5|4518|357
1636964800000|2021-11-15 08:26:40|4518.5|4517.5|4518.5|4517.5|4519|4518|4518|4517.5|356
1636964810000|2021-11-15 08:26:50|4519|4518|4520|4518.5|4520.5|4519.5|4519|4517.5|749
1636964820000|2021-11-15 08:27:00|4519.5|4518|4519|4517.5|4519.5|4518.5|4519|4517.5|152
1636964840000|2021-11-15 08:27:20|4518.5|4518|4520|4518.5|4520|4519|4518.5|4518|1119
1636964850000|2021-11-15 08:27:30|4520.5|4519|4518.5|4517.5|4521|4520|4518|4517.5|4540
1636964860000|2021-11-15 08:27:40|4519|4518|4519|4518.5|4519|4518.5|4518.5|4518|125
1636964870000|2021-11-15 08:27:50|4519.5|4519|4520|4518.5|4520.5|4519.5|4519.5|4518.5|337
1636964880000|2021-11-15 08:28:00|4520.5|4519|4520.5|4519.5|4521|4520.5|4520|4518.5|1085
1636964890000|2021-11-15 08:28:10|4520|4519|4520|4518.5|4520|4519|4520|4518.5|30
1636964900000|2021-11-15 08:28:20|4519.5|4519|4520|4519|4520|4519|4519.5|4519|0
1636964910000|2021-11-15 08:28:30|||||||||33
1636964920000|2021-11-15 08:28:40|4520.5|4519.5|4522|4521|4522.5|4521|4520.5|4519.5|1036
1636964930000|2021-11-15 08:28:50|||||||||386
1636964940000|2021-11-15 08:29:00|4522.5|4521.5|4522|4521|4525.5|4525|4522|4521|3639
1636964950000|2021-11-15 08:29:10|4521.5||4521.5||4522||4521.5||429
1636964960000|2021-11-15 08:29:20|4522|4521.5|4522|4521.5|4522|4521.5|4522|4521.5|296
1636964970000|2021-11-15 08:29:30|4522.5||4522||4523||4522||362
1636964980000|2021-11-15 08:29:40|4522.5||4522.5||4522.5||4522||0
1636964990000|2021-11-15 08:29:50|4522|4521|4520.5|4520|4522|4521|4520.5|4520|619
1636965000000|2021-11-15 08:30:00|4520|4519|4519|4518|4520|4519|4519|4518|535
1636965020000|2021-11-15 08:30:20|4518.5||4518.5||4519||4518.5||0
1636965030000|2021-11-15 08:30:30|4519|4518.5|4519|4518|4520|4518.5|4519|4518|889
1636965040000|2021-11-15 08:30:40|4518.5|4517.5|4519.5|4518|4519.5|4518.5|4518|4516.5|833
1636965050000|2021-11-15 08:30:50|4519||4519||4519||4519||0
1636965060000|2021-11-15 08:31:00|4519.5|4518.5|4520.5|4519.5|4522|4521|4519.5|4518.5|1395
1636965070000|2021-11-15 08:31:10|4519.5|4519|4520|4518|4520|4519.5|4519|4518|804
1636965080000|2021-11-15 08:31:20|4519|4517.5|4518|4517|4519|4518|4518|4517|425
1636965090000|2021-11-15 08:31:30|4518.5|4517.5|4520|4517.5|4520|4517.5|4518.5|4517.5|53
1636965100000|2021-11-15 08:31:40||4518||4518.5||4518.5||4518|0
1636965120000|2021-11-15 08:32:00|4520.5|4519.5|4521|4520.5|4521|4520.5|4520.5|4519.5|682
1636965130000|2021-11-15 08:32:10|4520.5|4520|4520.5|4519.5|4520.5|4520|4520|4518.5|512
1636965140000|2021-11-15 08:32:20|4520|4518.5|4521|4519.5|4521|4519.5|4519.5|4518.5|262
1636965150000|2021-11-15 08:32:30|4520.5|4519|4520.5|4519|4521|4519.5|4519.5|4519|70
1636965160000|2021-11-15 08:32:40|4521||4520.5||4521||4520.5||0
1636965170000|2021-11-15 08:32:50|4521|4519.5|4522|4521.5|4522.5|4522|4520.5|4519.5|3263
1636965180000|2021-11-15 08:33:00|4522.5|4521|4520.5|4519|4522.5|4521|4520|4519|1524
1636965190000|2021-11-15 08:33:10|4520|4518.5|4520|4519|4520|4519|4519|4517.5|610
1636965220000|2021-11-15 08:33:40|||||||||34
1636965230000|2021-11-15 08:33:50|4520.5|4519.5|4523.5|4523|4523.5|4523|4520.5|4519.5|1592
1636965240000|2021-11-15 08:34:00|4524|4523.5|4524.5|4523.5|4524.5|4523.5|4523.5|4523.5|1075
1636965250000|2021-11-15 08:34:10|4525|4523|4525|4523|4525.5|4523|4525|4523|128
1636965260000|2021-11-15 08:34:20|4524.5|4522.5|4524|4523|4524.5|4523|4523.5|4522.5|481
1636965280000|2021-11-15 08:34:40|4524.5|4523.5|4524.5|4523.5|4525|4524|4524.5|4523|1052
1636965290000|2021-11-15 08:34:50|4525|4524|4526|4525.5|4526|4525.5|4525|4524|578
1636965300000|2021-11-15 08:35:00|4525.5|4525|4525.5|4524.5|4526|4525|4525.5|4524.5|120
1636965310000|2021-11-15 08:35:10|4525|4523.5|4523|4521.5|4525.5|4524|4522.5|4521|1528
1636965320000|2021-11-15 08:35:20|4522.5|4522|4522|4521|4522.5|4522|4521.5|4521|357
1636965330000|2021-11-15 08:35:30|4521.5|4520.5|4520|4519|4522|4520.5|4519.5|4518|2455
1636965350000|2021-11-15 08:35:50|||||||||25
1636965360000|2021-11-15 08:36:00|4520.5|4519.5|4522|4520.5|4522|4521.5|4520.5|4519.5|873
1636965370000|2021-11-15 08:36:10|4521.5|4520|4519.5|4518.5|4521.5|4520|4519.5|4518.5|544
1636965380000|2021-11-15 08:36:20|4519|4518|4519|4518|4519|4518.5|4518.5|4517.5|801
1636965400000|2021-11-15 08:36:40|4519.5|4518.5|4519|4518|4519.5|4519|4519|4518|112
1636965410000|2021-11-15 08:36:50|4518.5|4517.5|4518|4517.5|4518.5|4517.5|4518|4517.5|112
1636965420000|2021-11-15 08:37:00|4517.5|4517|4518|4517.5|4518|4517.5|4517.5|4517|270
1636965430000|2021-11-15 08:37:10|4517.5|4517|4517.5|4517|4517.5|4517|4517.5|4517|0
1636965440000|2021-11-15 08:37:20|4518||4518||4518||4518||5
1636965450000|2021-11-15 08:37:30|||||||||4
1636965470000|2021-11-15 08:37:50|||||||||34
1636965480000|2021-11-15 08:38:00|4518.5|4517.5|4521|4520|4521|4520|4518|4517.5|2441
1636965490000|2021-11-15 08:38:10|4521.5|4520.5|4521|4519|4522|4520.5|4520|4518.5|923
1636965500000|2021-11-15 08:38:20|4521.5|4518.5|4521|4520|4521.5|4520|4521|4518.5|963
1636965510000|2021-11-15 08:38:30|4520.5|4520.5|4524|4522.5|4524.5|4522.5|4520.5|4520.5|686
1636965520000|2021-11-15 08:38:40|4524.5||4524.5||4525||4524.5||0
1636965530000|2021-11-15 08:38:50|4524|4521.5|4524|4522.5|4524.5|4522.5|4522|4521.5|818
1636965540000|2021-11-15 08:39:00||4522||4522||4522||4522|0
1636965550000|2021-11-15 08:39:10||4522.5||4522.5||4522.5||4522.5|206
1636965560000|2021-11-15 08:39:20|4523.5|4522|4522.5|4521.5|4523.5|4522|4522.5|4521.5|342
1636965570000|2021-11-15 08:39:30|||||||||23
1636965580000|2021-11-15 08:39:40|4523|4522|4523|4522|4523|4522|4523|4522|75
1636965590000|2021-11-15 08:39:50|4523.5|4522.5|4524|4523|4524|4523|4523.5|4522.5|179
1636965600000|2021-11-15 08:40:00|4523.5||4523.5||4524||4523.5||200
1636965610000|2021-11-15 08:40:10|4523|4522|4523|4521.5|4523.5|4522|4522.5|4521.5|257
1636965620000|2021-11-15 08:40:20||4522||4522||4522||4522|0
1636965630000|2021-11-15 08:40:30|4523.5|4522.5|4523|4522|4523.5|4522.5|4523|4522|93
1636965640000|2021-11-15 08:40:40|4522.5|4522.5|4524.5|4523.5|4524.5|4523.5|4522.5|4522|1440
1636965650000|2021-11-15 08:40:50|4524|4524|4526.5|4525|4526.5|4525|4524|4523.5|2033
1636965660000|2021-11-15 08:41:00|4527|4525.5|4527|4525.5|4528|4526|4526|4525|496
1636965670000|2021-11-15 08:41:10|4526.5||4527||4527||4526||114
1636965680000|2021-11-15 08:41:20|4526.5|4526|4528|4526.5|4528|4526.5|4526.5|4525.5|1249
1636965690000|2021-11-15 08:41:30|4528.5|4527|4532|4530.5|4532|4530.5|4528|4527|1199
1636965700000|2021-11-15 08:41:40|4531.5|4530|4530.5|4529.5|4531.5|4530|4530.5|4529.5|0
1636965710000|2021-11-15 08:41:50|4530|4529|4530|4529|4530|4529|4530|4529|299
1636965720000|2021-11-15 08:42:00|4530.5|4529.5|4531|4529.5|4531|4529.5|4530.5|4529.5|165
1636965730000|2021-11-15 08:42:10|4530.5|4529|4530.5|4529|4531|4529.5|4530.5|4529|150
1636965740000|2021-11-15 08:42:20||4529.5||4529.5||4529.5||4529.5|0
1636965750000|2021-11-15 08:42:30|4531|4530|4533|4531.5|4533|4531.5|4530.5|4529.5|722
1636965760000|2021-11-15 08:42:40|4532.5||4533||4533||4532||0
1636965770000|2021-11-15 08:42:50|4532.5||4533||4533||4532.5||0
1636965780000|2021-11-15 08:43:00|4532.5|4531|4532|4530.5|4532.5|4531|4532|4530.5|975
1636965790000|2021-11-15 08:43:10|4532.5|4531|4535|4533.5|4535|4534|4532.5|4531|1072
1636965800000|2021-11-15 08:43:20|4534.5|4533|4533|4532.5|4534.5|4533|4533|4532.5|814
1636965810000|2021-11-15 08:43:30|4533.5|4532|4534.5|4534|4535|4534|4533.5|4532|1148
1636965820000|2021-11-15 08:43:40|4535|4533.5|4533.5|4533|4535|4533.5|4533.5|4533|252
1636965830000|2021-11-15 08:43:50|4533|4532|4531.5|4529.5|4533.5|4532.5|4531.5|4529.5|781
1636965840000|2021-11-15 08:44:00|4531||4531.5||4531.5||4531||12
1636965850000|2021-11-15 08:44:10|4531||4530.5||4531||4530.5||22
1636965860000|2021-11-15 08:44:20|4530|4529|4529.5|4528.5|4530|4529|4529.5|4528.5|496
1636965870000|2021-11-15 08:44:30|4530|4529|4530.5|4529|4530.5|4529.5|4530|4528.5|485
1636965880000|2021-11-15 08:44:40|4530|4529.5|4530.5|4529|4530.5|4529.5|4530|4529|0
1636965890000|2021-11-15 08:44:50|4530||4530.5||4530.5||4530||0
1636965900000|2021-11-15 08:45:00|4531|4529.5|4532|4531|4532|4531.5|4531|4529.5|1626
1636965910000|2021-11-15 08:45:10|4531.5|4530.5|4529.5|4527.5|4531.5|4530.5|4528.5|4527|1457
1636965920000|2021-11-15 08:45:20|4529||4528.5||4529||4528.5||0
1636965930000|2021-11-15 08:45:30|4529||4529||4529||4528.5||12
1636965940000|2021-11-15 08:45:40|4529.5|4528|4530.5|4529.5|4530.5|4529.5|4529.5|4528|774
1636965950000|2021-11-15 08:45:50|||||||||25
1636965960000|2021-11-15 08:46:00|4530|4528.5|4529.5|4528|4530|4528.5|4529|4527.5|373
1636965970000|2021-11-15 08:46:10|4529||4529.5||4529.5||4529||350
1636965980000|2021-11-15 08:46:20|4529||4529.5||4529.5||4529||57
1636965990000|2021-11-15 08:46:30|4529||4529||4529||4529||0
1636966010000|2021-11-15 08:46:50|||||||||2409
1636966020000|2021-11-15 08:47:00|4528.5|4527.5|4530.5|4529.5|4530.5|4529.5|4528|4527.5|2051
1636966030000|2021-11-15 08:47:10|4531|4530|4535|4534|4535|4534|4531|4530|1574
1636966040000|2021-11-15 08:47:20|4534.5|4533.5|4532.5|4531.5|4534.5|4533.5|4532.5|4531.5|488
1636966050000|2021-11-15 08:47:30|||||||||56
1636966060000|2021-11-15 08:47:40|4532|4531|4530.5|4529|4532|4531|4530.5|4529|913
1636966070000|2021-11-15 08:47:50|4530||4530||4530||4530||183
1636966090000|2021-11-15 08:48:10|4529.5|4528.5|4529.5|4528.5|4529.5|4528.5|4529.5|4528.5|74
1636966100000|2021-11-15 08:48:20|4529|4528|4526.5|4524.5|4529.5|4528|4526.5|4524.5|305
1636966110000|2021-11-15 08:48:30|4526|4524|4526|4525|4526|4525.5|4525.5|4523.5|278
1636966120000|2021-11-15 08:48:40|4526.5|4524.5|4525.5|4524.5|4526.5|4525|4525.5|4524.5|12
1636966130000|2021-11-15 08:48:50|4526|4525|4526|4524.5|4526.5|4525.5|4525.5|4524.5|757
1636966140000|2021-11-15 08:49:00|4525.5|4524|4524|4522.5|4525.5|4524|4523|4522|1406
1636966160000|2021-11-15 08:49:20|4523.5|4522|4522|4521|4523.5|4522|4522|4520|200
1636966170000|2021-11-15 08:49:30|4521.5|4520|4521|4520|4521.5|4520|4521|4519.5|179
1636966180000|2021-11-15 08:49:40|4520.5|4519.5|4520.5|4520|4521|4520.5|4520.5|4519.5|190
1636966190000|2021-11-15 08:49:50|4521|4520.5|4521|4520|4522|4521|4521|4520|149
1636966200000|2021-11-15 08:50:00|4520.5|4519.5|4520.5|4519.5|4520.5|4519.5|4520|4519.5|136
1636966210000|2021-11-15 08:50:10|4520|4519|4520|4519|4520|4519|4519.5|4518.5|76
1636966220000|2021-11-15 08:50:20|4519.5||4519.5||4519.5||4519.5||0
1636966230000|2021-11-15 08:50:30|4520|4518.5|4519.5|4517.5|4520|4518.5|4519.5|4517.5|53
1636966240000|2021-11-15 08:50:40|4519||4518.5||4519.5||4518.5||1040
1636966250000|2021-11-15 08:50:50|4518|4518|4516.5|4515.5|4518.5|4518|4516.5|4515.5|846
1636966260000|2021-11-15 08:51:00|4517|4516|4516.5|4515.5|4517|4516|4516.5|4515|222
1636966270000|2021-11-15 08:51:10|4517|4516|4515.5|4515|4517|4516|4515.5|4515|1688
1636966280000|2021-11-15 08:51:20||4514.5||4514.5||4515||4514.5|367
1636966290000|2021-11-15 08:51:30|4515|4514|4515|4514|4515.5|4514.5|4514|4513.5|1214
1636966330000|2021-11-15 08:52:10|4515.5|4514.5|4517|4516|4517|4516|4515.5|4514|1771
1636966340000|2021-11-15 08:52:20|4516.5|4515.5|4515.5|4514.5|4516.5|4515.5|4515.5|4514.5|1045
1636966350000|2021-11-15 08:52:30|4516|4515|4516|4514.5|4516|4515|4516|4514.5|553
1636966360000|2021-11-15 08:52:40||4515||4515||4515||4515|0
1636966370000|2021-11-15 08:52:50|||||||||85
1636966380000|2021-11-15 08:53:00|4515.5|4514.5|4517.5|4516.5|4518|4517.5|4514.5|4513.5|3899
1636966390000|2021-11-15 08:53:10|4517|4516|4516.5|4516|4517|4516|4516|4515.5|623
1636966420000|2021-11-15 08:53:40|4516|4515.5|4517.5|4516.5|4517.5|4516.5|4516|4515.5|1210
1636966430000|2021-11-15 08:53:50|||||||||85
1636966440000|2021-11-15 08:54:00|4517|4517|4516.5|4515.5|4517|4517|4516.5|4515.5|204
1636966450000|2021-11-15 08:54:10|4516|4515|4515.5|4515|4516|4515|4515.5|4514.5|287
1636966460000|2021-11-15 08:54:20|4516|4515.5|4516|4515|4516|4515.5|4516|4515|804
1636966470000|2021-11-15 08:54:30|4515.5||4515.5||4516||4515.5||158
1636966480000|2021-11-15 08:54:40|4515|4514.5|4515.5|4515|4515.5|4515|4515|4514.5|181
1636966490000|2021-11-15 08:54:50|4516|4515.5|4516.5|4515|4516.5|4516|4516|4515|1631
1636966500000|2021-11-15 08:55:00|4516||4516||4516||4516||40
1636966510000|2021-11-15 08:55:10|4515.5|4514.5|4515.5|4514|4516|4515|4515.5|4514|1628
1636966520000|2021-11-15 08:55:20|4515|4513.5|4514|4513|4515|4514|4513|4512|1487
1636966530000|2021-11-15 08:55:30|4514.5|4513.5|4516|4515.5|4516|4515.5|4514.5|4513.5|1914
1636966540000|2021-11-15 08:55:40|4515.5|4515|4515.5|4514.5|4515.5|4515|4515.5|4514.5|228
1636966550000|2021-11-15 08:55:50|4516|4515|4516|4515|4516.5|4516|4516|4515|1283
1636966560000|2021-11-15 08:56:00|4515.5|4514.5|4513|4512|4515.5|4514.5|4512.5|4511.5|1016
1636966570000|2021-11-15 08:56:10|||||||||109
1636966580000|2021-11-15 08:56:20|4513.5|4512.5|4514.5|4513|4515.5|4514|4513.5|4512.5|1273
1636966590000|2021-11-15 08:56:30|4514|4512.5|4513|4512|4514|4512.5|4513|4512|475
1636966600000|2021-11-15 08:56:40|4512.5|4511.5|4512|4511|4513|4511.5|4511.5|4511|249
1636966610000|2021-11-15 08:56:50|4511.5|4510|4511|4509.5|4511.5|4510|4509.5|4509|382
1636966620000|2021-11-15 08:57:00|4510.5|4509|4511|4510|4511|4510|4510|4508.5|162
1636966630000|2021-11-15 08:57:10|4511.5|4510.5|4512|4511.5|4512|4511.5|4511.5|4510.5|636
1636966640000|2021-11-15 08:57:20|4513|4512|4513|4511.5|4513|4512|4513|4511.5|452
1636966650000|2021-11-15 08:57:30|4512.5|4512|4512.5|4511.5|4513|4512|4512|4511.5|1165
1636966670000|2021-11-15 08:57:50|4513|4512|4512.5|4511.5|4513|4512|4512.5|4511.5|333
1636966680000|2021-11-15 08:58:00|4512||4512||4512||4512||100
1636966690000|2021-11-15 08:58:10|4512.5||4512.5||4512.5||4512.5||0
1636966700000|2021-11-15 08:58:20|4513|4512|4515.5|4514.5|4516.5|4515|4513|4512|3235
1636966710000|2021-11-15 08:58:30|4516|4515.5|4515.5|4514.5|4517|4516|4515.5|4514.5|1598
1636966720000|2021-11-15 08:58:40|4516.5||4515.5||4516.5||4515.5||0
1636966730000|2021-11-15 08:58:50|4515|4514|4515|4514|4515|4514|4514.5|4514|557
1636966740000|2021-11-15 08:59:00|4514.5||4514.5||4514.5||4514.5||0
1636966760000|2021-11-15 08:59:20|4515|4513|4516|4515.5|4516.5|4515.5|4514.5|4513|1160
1636966780000|2021-11-15 08:59:40|||||||||23
1636966800000|2021-11-15 09:00:00|4516.5|4516|4518|4517|4518|4517|4516.5|4515.5|1736
1636966810000|2021-11-15 09:00:10|4517.5|4516.5|4518|4516.5|4518|4517|4516.5|4516|2248
1636966820000|2021-11-15 09:00:20|4518.5|4517|4520.5|4519.5|4521|4519.5|4518.5|4517|528
1636966830000|2021-11-15 09:00:30|4520|4520|4520.5|4519.5|4520.5|4520|4520|4519.5|103
1636966840000|2021-11-15 09:00:40|4520|4519|4519.5|4518.5|4520|4519|4519.5|4518.5|576
1636966850000|2021-11-15 09:00:50|4519|4518|4519.5|4518.5|4519.5|4518.5|4519|4518|1015
1636966860000|2021-11-15 09:01:00|4519|4519|4520.5|4520|4520.5|4520|4519|4519|119
1636966880000|2021-11-15 09:01:20|4520|4519|4520|4518.5|4520|4519|4519|4518|578
1636966890000|2021-11-15 09:01:30|4519.5|4519|4523.5|4522|4523.5|4522.5|4519.5|4518.5|969
1636966900000|2021-11-15 09:01:40|4524||4523.5||4524||4522.5||0
1636966910000|2021-11-15 09:01:50|4523|4521.5|4522|4521.5|4523|4521.5|4522|4520.5|924
1636966920000|2021-11-15 09:02:00|4521.5|4520.5|4521.5|4521|4522|4521.5|4521.5|4520.5|802
1636966930000|2021-11-15 09:02:10|4521|4520.5|4521|4520|4521|4520.5|4521|4520|290
1636966940000|2021-11-15 09:02:20|4520.5|4519.5|4520.5|4519.5|4520.5|4519.5|4520.5|4519.5|184
1636966950000|2021-11-15 09:02:30|4520||4520||4520.5||4520||0
1636966960000|2021-11-15 09:02:40|4519.5|4518.5|4523.5|4523|4525.5|4524|4519.5|4518.5|3880
1636966970000|2021-11-15 09:02:50|4523|4522.5|4522|4521|4523|4522.5|4522|4521|938
1636966980000|2021-11-15 09:03:00|4522.5|4520.5|4519.5|4519|4522.5|4520.5|4519.5|4519|342
1636966990000|2021-11-15 09:03:10|4520|4519.5|4519.5|4518|4520|4519.5|4519|4517.5|488
1636967000000|2021-11-15 09:03:20|4519|4517.5|4518.5|4517.5|4519|4518|4518|4517|6
1636967010000|2021-11-15 09:03:30|||||||||131
1636967020000|2021-11-15 09:03:40|4518||4518.5||4518.5||4518||49
1636967030000|2021-11-15 09:03:50|4518|4517|4517.5|4515.5|4518.5|4517|4517.5|4515.5|1042
1636967040000|2021-11-15 09:04:00|4517|4516|4517|4516|4517|4516|4516.5|4515.5|278
1636967050000|2021-11-15 09:04:10|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|89
1636967060000|2021-11-15 09:04:20|4517|4516|4516.5|4515.5|4517|4516|4516.5|4515.5|0
1636967070000|2021-11-15 09:04:30|4516||4516||4516||4516||197
1636967080000|2021-11-15 09:04:40|4515.5|4515|4516|4515|4516|4515|4515.5|4515|62
1636967100000|2021-11-15 09:05:00|4516.5|4515.5|4517|4516.5|4517.5|4517|4516.5|4515.5|1325
1636967110000|2021-11-15 09:05:10|4517.5|4517|4518|4517|4518.5|4518|4517.5|4517|717
1636967120000|2021-11-15 09:05:20|4517.5|4516.5|4518|4516.5|4518|4516.5|4517.5|4516.5|59
1636967130000|2021-11-15 09:05:30||4517||4516.5||4517||4516.5|19
1636967140000|2021-11-15 09:05:40|4518.5|4517|4518|4517|4518.5|4518|4516.5|4516|861
1636967160000|2021-11-15 09:06:00|4517.5|4516.5|4518|4516.5|4518|4517|4517|4516.5|1492
1636967170000|2021-11-15 09:06:10|4517.5||4518||4518||4517.5||0
1636967190000|2021-11-15 09:06:30|4518.5|4517|4519.5|4518.5|4519.5|4518.5|4518.5|4516.5|644
1636967200000|2021-11-15 09:06:40|||||||||248
1636967210000|2021-11-15 09:06:50|4519|4518|4519.5|4518.5|4519.5|4518.5|4519|4518|75
1636967220000|2021-11-15 09:07:00|4519||4519.5||4519.5||4519||0
1636967230000|2021-11-15 09:07:10|4519|4518|4518.5|4518|4519|4518|4518.5|4518|320
1636967240000|2021-11-15 09:07:20|4518|4517.5|4518.5|4517.5|4518.5|4517.5|4518|4517.5|102
1636967250000|2021-11-15 09:07:30|4519|4518|4519|4518|4519|4518.5|4519|4517.5|183
1636967260000|2021-11-15 09:07:40|||||||||980
1636967270000|2021-11-15 09:07:50|4519.5|4518.5|4520.5|4519|4521|4519|4519.5|4518.5|714
1636967280000|2021-11-15 09:08:00|4520||4519.5||4520.5||4519.5||726
1636967300000|2021-11-15 09:08:20|4519|4518.5|4519.5|4518.5|4519.5|4518.5|4519|4518.5|397
1636967310000|2021-11-15 09:08:30|4519|4518|4519|4518.5|4519|4518.5|4519|4518|269
1636967320000|2021-11-15 09:08:40|4519.5|4519|4519|4518.5|4519.5|4519|4519|4518.5|445
1636967330000|2021-11-15 09:08:50|4519.5||4519.5||4519.5||4519.5||0
1636967350000|2021-11-15 09:09:10|4519||4519.5||4519.5||4519||0
1636967370000|2021-11-15 09:09:30|||||||||1
1636967380000|2021-11-15 09:09:40|4519|4518|4517.5|4516.5|4519.5|4518|4517.5|4516|495
1636967390000|2021-11-15 09:09:50|4517|4515.5|4515.5|4515|4517|4515.5|4515.5|4515|650
1636967400000|2021-11-15 09:10:00|||||||||300
1636967410000|2021-11-15 09:10:10|4515|4514|4515|4514|4515|4514|4515|4513.5|501
1636967420000|2021-11-15 09:10:20|4514.5|4513.5|4515.5|4515|4515.5|4515|4514.5|4513.5|581
1636967430000|2021-11-15 09:10:30|4515|4514.5|4515|4514.5|4515|4514.5|4515|4514.5|0
1636967440000|2021-11-15 09:10:40|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|4514.5|4513|110
1636967450000|2021-11-15 09:10:50|||||||||220
1636967460000|2021-11-15 09:11:00|4514|4513|4515.5|4514.5|4515.5|4514.5|4513.5|4513|2461
1636967470000|2021-11-15 09:11:10|4516|4515|4515.5|4514.5|4516|4515.5|4515.5|4514.5|748
1636967480000|2021-11-15 09:11:20||4514||4514||4514.5||4514|274
1636967490000|2021-11-15 09:11:30|4516|4514.5|4517.5|4516.5|4518|4516.5|4516|4514.5|1036
1636967500000|2021-11-15 09:11:40|4517|4516|4516|4515|4517.5|4516|4516|4515|164
1636967510000|2021-11-15 09:11:50|4515.5|4515.5|4516|4515.5|4516|4515.5|4515.5|4515.5|160
1636967520000|2021-11-15 09:12:00|4516.5|4516|4521|4520|4521|4520|4516.5|4516|798
1636967530000|2021-11-15 09:12:10|4520.5|4519|4520|4518.5|4520.5|4519|4520|4518.5|329
1636967540000|2021-11-15 09:12:20||4519||4519||4519||4518.5|2
1636967550000|2021-11-15 09:12:30|||||||||87
1636967560000|2021-11-15 09:12:40|4520.5|4519.5|4520|4519|4520.5|4519.5|4520|4519|100
1636967570000|2021-11-15 09:12:50|4520.5|4519.5|4520.5|4519|4520.5|4519.5|4520.5|4519|0
1636967580000|2021-11-15 09:13:00|4521|4519.5|4523|4521.5|4523|4521.5|4521|4519|580
1636967590000|2021-11-15 09:13:10|4522.5|4522|4523|4522|4523|4522|4522.5|4522|0
1636967600000|2021-11-15 09:13:20|4523.5|4522.5|4524.5|4523.5|4525|4523.5|4523.5|4522|769
1636967610000|2021-11-15 09:13:30|4524|4522.5|4524.5|4523.5|4524.5|4523.5|4524|4522.5|5279
1636967620000|2021-11-15 09:13:40|||||||||2
1636967630000|2021-11-15 09:13:50|4525|4524|4526|4524|4526|4524.5|4524.5|4524|754
1636967640000|2021-11-15 09:14:00|4525.5||4525.5||4526||4525.5||77
1636967650000|2021-11-15 09:14:10|4526||4525.5||4526||4525.5||0
1636967670000|2021-11-15 09:14:30|||||||||100
1636967700000|2021-11-15 09:15:00|4525|4524.5|4527.5|4527|4528.5|4527|4524.5|4524.5|1768
1636967710000|2021-11-15 09:15:10|4528|4526.5|4526.5|4525|4528|4526.5|4526.5|4525|627
1636967720000|2021-11-15 09:15:20|4527|4525.5|4524.5|4524|4527.5|4526|4524.5|4524|442
1636967730000|2021-11-15 09:15:30||4523||4523||4523||4523|99
1636967740000|2021-11-15 09:15:40|4524|4522|4525|4524|4525.5|4524.5|4523.5|4522|2094
1636967750000|2021-11-15 09:15:50|4524.5||4524.5||4524.5||4524.5||1
1636967760000|2021-11-15 09:16:00|4524|4523|4524.5|4524|4524.5|4524|4521.5|4520|1617
1636967770000|2021-11-15 09:16:10|4524|4523|4523|4521.5|4524.5|4523|4522.5|4521.5|341
1636967780000|2021-11-15 09:16:20|4523.5|4522|4525|4524|4525|4524|4523.5|4522|147
1636967790000|2021-11-15 09:16:30|4524.5|4523.5|4524.5|4524|4525|4524|4524.5|4523.5|453
1636967800000|2021-11-15 09:16:40|4524|4523.5|4523.5|4522|4524|4523.5|4523.5|4521.5|318
1636967810000|2021-11-15 09:16:50|4524.5|4522.5|4524|4523.5|4524.5|4523.5|4524|4522.5|80
1636967820000|2021-11-15 09:17:00|4524.5|4524|4524.5|4524|4524.5|4524|4524|4524|0
1636967830000|2021-11-15 09:17:10|4525|4524.5|4526.5|4524.5|4526.5|4524.5|4525|4524.5|596
1636967840000|2021-11-15 09:17:20|4526|4524|4523.5|4523|4526|4524|4523.5|4522.5|1410
1636967850000|2021-11-15 09:17:30|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522.5|70
1636967860000|2021-11-15 09:17:40||4521.5||4521.5||4521.5||4521.5|89
1636967870000|2021-11-15 09:17:50|4523.5|4522|4524.5|4523|4524.5|4523|4523.5|4522|37
1636967880000|2021-11-15 09:18:00|4524|4523.5|4526.5|4526|4526.5|4526|4524|4523.5|1058
1636967890000|2021-11-15 09:18:10|4526|4525.5|4525|4524|4526.5|4526|4524.5|4523|2876
1636967900000|2021-11-15 09:18:20|4525.5|4524.5|4526|4525|4526|4525|4525.5|4524.5|463
1636967910000|2021-11-15 09:18:30|4525.5|4524.5|4526|4524|4526|4525|4525|4524|248
1636967920000|2021-11-15 09:18:40||4524.5||4525||4525||4524.5|0
1636967930000|2021-11-15 09:18:50|4525.5||4526||4526||4525.5||0
1636967940000|2021-11-15 09:19:00|4525.5|4525.5|4526.5|4525.5|4526.5|4526|4525.5|4525|1130
1636967950000|2021-11-15 09:19:10|4526||4526||4526||4526||0
1636967960000|2021-11-15 09:19:20|4526.5|4526|4526.5|4526|4527.5|4527|4525.5|4524.5|2829
1636967970000|2021-11-15 09:19:30|4526|4525|4526|4524.5|4526.5|4525|4526|4524.5|14
1636967980000|2021-11-15 09:19:40|4525.5|4524|4525|4524|4525.5|4524|4524.5|4523.5|694
1636967990000|2021-11-15 09:19:50|4524.5||4525||4525||4524.5||192
1636968000000|2021-11-15 09:20:00|4524.5|4523|4523|4521.5|4525|4523|4523|4521|379
1636968030000|2021-11-15 09:20:30|4522.5|4522|4522.5|4521.5|4522.5|4522|4522.5|4521.5|0
1636968040000|2021-11-15 09:20:40|4522|4521|4522.5|4521.5|4522.5|4521.5|4522|4521|322
1636968060000|2021-11-15 09:21:00|4522||4522||4522||4522||21
1636968070000|2021-11-15 09:21:10|4521.5|4521|4522.5|4521.5|4522.5|4521.5|4521.5|4521|1293
1636968090000|2021-11-15 09:21:30|4523|4522|4525|4523.5|4525|4523.5|4523|4522|1067
1636968100000|2021-11-15 09:21:40|4524.5|4523|4524.5|4523.5|4525|4523.5|4523|4522.5|1276
1636968110000|2021-11-15 09:21:50|4524|4522.5|4524|4522.5|4524.5|4522.5|4523.5|4522.5|60
1636968120000|2021-11-15 09:22:00|4524.5|4523|4524.5|4523.5|4524.5|4523.5|4524.5|4523|0
1636968130000|2021-11-15 09:22:10|4524|4523|4524|4522.5|4524|4523.5|4523.5|4522.5|233
1636968160000|2021-11-15 09:22:40|4523.5|4521.5|4523|4522|4523.5|4522|4523|4521.5|75
1636968170000|2021-11-15 09:22:50|4523.5|4522.5|4523.5|4523|4524|4523|4523.5|4522|600
1636968180000|2021-11-15 09:23:00|4523|4522|4523.5|4522|4523.5|4522.5|4522.5|4522|685
1636968190000|2021-11-15 09:23:10|||||||||97
1636968210000|2021-11-15 09:23:30||4522.5||4522.5||4522.5||4522|0
1636968220000|2021-11-15 09:23:40|4524|4523|4525|4524.5|4525|4524.5|4524|4522.5|1541
1636968230000|2021-11-15 09:23:50|4524.5|4523.5|4524.5|4523.5|4524.5|4523.5|4524.5|4523.5|360
1636968250000|2021-11-15 09:24:10||4524||4523.5||4524||4523.5|150
1636968260000|2021-11-15 09:24:20|4524|4523|4522.5|4521|4524|4523|4521.5|4520.5|5373
1636968280000|2021-11-15 09:24:40|||||||||5
1636968290000|2021-11-15 09:24:50|4522|4521.5|4522|4521|4522|4521.5|4521.5|4521|648
1636968300000|2021-11-15 09:25:00|||||||||200
1636968310000|2021-11-15 09:25:10|4521.5||4521.5||4521.5||4521.5||150
1636968320000|2021-11-15 09:25:20|4522|4520.5|4522|4521|4522.5|4522|4521.5|4520.5|1819
1636968340000|2021-11-15 09:25:40|4522.5|4521.5|4522.5|4521.5|4522.5|4522|4522.5|4521.5|96
1636968350000|2021-11-15 09:25:50|4523|4522|4523.5|4522.5|4524.5|4523.5|4522.5|4521.5|521
1636968360000|2021-11-15 09:26:00|4523|4522|4523|4521.5|4523|4522|4521.5|4520.5|316
1636968370000|2021-11-15 09:26:10|4523.5|4522|4523|4522|4523.5|4522|4522.5|4521.5|150
1636968380000|2021-11-15 09:26:20|4522.5|4521.5|4521.5|4521|4523.5|4522|4521.5|4520.5|881
1636968390000|2021-11-15 09:26:30|4522.5|4521.5|4522.5|4521|4522.5|4521.5|4521.5|4521|1019
1636968400000|2021-11-15 09:26:40|4522|4521.5|4522.5|4521|4522.5|4521.5|4522|4521|165
1636968410000|2021-11-15 09:26:50|4522|4521.5|4522|4521.5|4522.5|4521.5|4522|4521.5|176
1636968420000|2021-11-15 09:27:00|4522.5|4522|4523.5|4522|4523.5|4522|4522.5|4522|634
1636968430000|2021-11-15 09:27:10|4523||4523.5||4523.5||4523||0
1636968450000|2021-11-15 09:27:30|||||||||117
1636968470000|2021-11-15 09:27:50|4523|4521.5|4522.5|4521.5|4523.5|4521.5|4522|4521.5|28
1636968480000|2021-11-15 09:28:00|4522||4522||4522.5||4522||269
1636968490000|2021-11-15 09:28:10|4522.5|4522|4523|4522|4523.5|4522|4522.5|4521.5|268
1636968500000|2021-11-15 09:28:20|4522.5||4523||4523||4522.5||300
1636968510000|2021-11-15 09:28:30|4522.5|4521.5|4523|4522|4523|4522.5|4522|4521.5|1244
1636968520000|2021-11-15 09:28:40|4522.5||4523||4523||4522.5||208
1636968550000|2021-11-15 09:29:10|4523.5|4522.5|4525|4523.5|4526|4524.5|4523.5|4522|2045
1636968560000|2021-11-15 09:29:20|4524.5|4523|4525|4523.5|4525|4523.5|4524|4523|573
1636968590000|2021-11-15 09:29:50|4524.5|4523|4523|4522|4524.5|4523|4523|4521.5|2070
1636968600000|2021-11-15 09:30:00|4523.5|4522.5|4523|4522.5|4524|4522.5|4523|4522|248
1636968610000|2021-11-15 09:30:10|4523.5||4523.5||4523.5||4523.5||2000
1636968620000|2021-11-15 09:30:20|4523||4523||4523||4523||0
1636968630000|2021-11-15 09:30:30||4521.5||4522.5||4522.5||4521.5|79
1636968650000|2021-11-15 09:30:50|4522.5|4522|4523|4522|4523|4522|4522.5|4522|104
1636968660000|2021-11-15 09:31:00|4522.5|4521.5|4522|4520.5|4523|4521.5|4521.5|4520.5|979
1636968680000|2021-11-15 09:31:20|4521.5||4521.5||4522||4521||0
1636968690000|2021-11-15 09:31:30|4521|4520|4520.5|4519|4521|4520|4520.5|4518.5|282
1636968700000|2021-11-15 09:31:40||4519.5||4519.5||4519.5||4519.5|0
1636968710000|2021-11-15 09:31:50|4520|4519|4520|4519|4520.5|4519.5|4519.5|4518.5|251
1636968720000|2021-11-15 09:32:00|4519.5|4518.5|4518.5|4518|4519.5|4518.5|4518.5|4517.5|104
1636968730000|2021-11-15 09:32:10|||||||||230
1636968740000|2021-11-15 09:32:20|4519|4518.5|4521|4520|4521|4520.5|4519|4518.5|3714
1636968750000|2021-11-15 09:32:30|4520.5|4519|4519.5|4518.5|4520.5|4519.5|4519.5|4518.5|303
1636968770000|2021-11-15 09:32:50|4519|4518|4519.5|4518|4519.5|4518|4518.5|4518|282
1636968780000|2021-11-15 09:33:00|4520|4518.5|4520.5|4519.5|4520.5|4519.5|4520|4518|189
1636968790000|2021-11-15 09:33:10|4521|4520|4522|4520.5|4522|4520.5|4520.5|4519.5|921
1636968810000|2021-11-15 09:33:30|||||||||702
1636968820000|2021-11-15 09:33:40|4522.5|4521|4522|4521|4523|4522.5|4522|4521|652
1636968840000|2021-11-15 09:34:00|4521.5|4520.5|4521|4520.5|4521.5|4520.5|4521|4520.5|980
1636968850000|2021-11-15 09:34:10|4520.5|4520|4520.5|4520|4520.5|4520|4520.5|4520|141
1636968860000|2021-11-15 09:34:20|4520|4519.5|4520.5|4518.5|4520.5|4519.5|4520|4518.5|88
1636968870000|2021-11-15 09:34:30|4521|4519|4521|4519.5|4521|4519.5|4521|4519|383
1636968890000|2021-11-15 09:34:50|4520.5||4521||4521||4520.5||0
1636968900000|2021-11-15 09:35:00|4521.5|4520|4521.5|4520.5|4522|4520.5|4521|4520|653
1636968920000|2021-11-15 09:35:20|||||||||439
1636968930000|2021-11-15 09:35:30|4521|4520|4520|4519.5|4521.5|4520|4520|4519.5|1161
1636968940000|2021-11-15 09:35:40|4519.5|4519|4520|4518.5|4520|4519|4519.5|4518.5|386
1636968950000|2021-11-15 09:35:50|4519.5|4518|4518.5|4517|4520|4518|4518.5|4517|848
1636968960000|2021-11-15 09:36:00|4518|4516.5|4517.5|4516|4518|4516.5|4517.5|4516|170
1636968970000|2021-11-15 09:36:10|4517|4515.5|4516.5|4515.5|4517|4515.5|4516|4515.5|105
1636968980000|2021-11-15 09:36:20|4517.5|4516|4516.5|4516|4517.5|4516.5|4516.5|4516|436
1636968990000|2021-11-15 09:36:30|4517.5|4516.5|4517.5|4516|4517.5|4516.5|4517.5|4516|42
1636969030000|2021-11-15 09:37:10|4518|4516.5|4519|4517|4519|4517|4518|4516.5|448
1636969040000|2021-11-15 09:37:20|4518.5|4517.5|4518.5|4518|4519.5|4519|4518.5|4517|2344
1636969050000|2021-11-15 09:37:30|||||||||200
1636969060000|2021-11-15 09:37:40|4518|4517.5|4518|4517|4518.5|4517.5|4518|4517|1010
1636969070000|2021-11-15 09:37:50|4518.5|4517.5|4519|4518.5|4519|4518.5|4518.5|4517|294
1636969080000|2021-11-15 09:38:00|4519.5|4519|4520.5|4520|4520.5|4520|4519.5|4519|1127
1636969090000|2021-11-15 09:38:10|4520|4519.5|4520|4519.5|4520|4519.5|4520|4519.5|0
1636969100000|2021-11-15 09:38:20|4520.5||4520.5||4520.5||4520||135
1636969110000|2021-11-15 09:38:30|4520|4519|4520|4519|4520|4519|4519.5|4518.5|346
1636969120000|2021-11-15 09:38:40|4520.5||4520||4520.5||4520||0
1636969140000|2021-11-15 09:39:00|4519.5|4518.5|4520|4518.5|4520|4518.5|4519.5|4518.5|40
1636969150000|2021-11-15 09:39:10|4519.5|4519|4519.5|4518.5|4520|4519|4519.5|4518.5|21
1636969160000|2021-11-15 09:39:20|4519|4517.5|4517.5|4516.5|4519|4518|4517.5|4516|678
1636969170000|2021-11-15 09:39:30|4517|4516|4515.5|4514|4517|4516|4515|4514|755
1636969180000|2021-11-15 09:39:40|4515|4513.5|4514.5|4513.5|4515.5|4513.5|4514.5|4513.5|0
1636969190000|2021-11-15 09:39:50||4514||4514||4514||4513.5|40
1636969200000|2021-11-15 09:40:00|||||||||50
1636969210000|2021-11-15 09:40:10|4514|4513.5|4514|4512|4514|4513.5|4514|4512|780
1636969220000|2021-11-15 09:40:20|4513.5|4511.5|4512.5|4512|4513.5|4512|4512|4511|361
1636969230000|2021-11-15 09:40:30|||||||||26
1636969240000|2021-11-15 09:40:40|4512|4511|4512|4510.5|4512|4511|4512|4510|85
1636969250000|2021-11-15 09:40:50|4512.5|4511|4512.5|4511.5|4512.5|4512|4512|4511|1030
1636969260000|2021-11-15 09:41:00|4513|4512|4513.5|4511.5|4514|4513|4513|4511.5|757
1636969270000|2021-11-15 09:41:10|||||||||101
1636969280000|2021-11-15 09:41:20||4512||4512||4512||4512|0
1636969290000|2021-11-15 09:41:30|4513|4512.5|4509.5|4508|4513.5|4512.5|4509|4507.5|6107
1636969300000|2021-11-15 09:41:40|4510|4508.5|4510.5|4509|4511|4510|4510|4508.5|1089
1636969310000|2021-11-15 09:41:50|4511|4510|4512.5|4511.5|4512.5|4511.5|4510.5|4510|2010
1636969320000|2021-11-15 09:42:00|4513||4512||4513||4512||743
1636969330000|2021-11-15 09:42:10|4512.5|4511|4513.5|4512.5|4513.5|4512.5|4512.5|4511|1594
1636969340000|2021-11-15 09:42:20|4514|4513|4516|4515|4517|4515.5|4513.5|4513|3385
1636969350000|2021-11-15 09:42:30|4516.5|4515.5|4516|4515.5|4516.5|4515.5|4516|4515.5|913
1636969360000|2021-11-15 09:42:40|4516.5||4516.5||4516.5||4516.5||210
1636969370000|2021-11-15 09:42:50|||||||||125
1636969380000|2021-11-15 09:43:00|4516||4516.5||4516.5||4516||501
1636969390000|2021-11-15 09:43:10|4517|4516|4516.5|4515.5|4517.5|4516.5|4516.5|4515.5|632
1636969410000|2021-11-15 09:43:30|4516|4515|4516|4515|4516.5|4515.5|4515.5|4514.5|1470
1636969420000|2021-11-15 09:43:40|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|241
1636969450000|2021-11-15 09:44:10|4515|4514|4514|4513.5|4515.5|4514|4514|4513.5|504
1636969460000|2021-11-15 09:44:20|4513.5|4513|4513.5|4513|4513.5|4513|4513.5|4513|119
1636969470000|2021-11-15 09:44:30|4513|4512.5|4512|4511.5|4513|4512.5|4512|4511|244
1636969480000|2021-11-15 09:44:40|4511.5|4510.5|4510.5|4509.5|4511.5|4510.5|4510.5|4509|207
1636969500000|2021-11-15 09:45:00|4510|4509|4509|4508|4510.5|4509|4509|4508|299
1636969510000|2021-11-15 09:45:10|4508.5|4508.5|4509|4508|4509.5|4508.5|4508.5|4508|1506
1636969520000|2021-11-15 09:45:20|||||||||284
1636969530000|2021-11-15 09:45:30|||||||||199
1636969540000|2021-11-15 09:45:40|||||||||26
1636969550000|2021-11-15 09:45:50|4509.5|4508.5|4512|4510.5|4512|4510.5|4509.5|4508|2399
1636969560000|2021-11-15 09:46:00|4511.5|4510|4510|4508.5|4511.5|4510|4510|4508.5|387
1636969570000|2021-11-15 09:46:10|4510.5||4510.5||4510.5||4510.5||0
1636969580000|2021-11-15 09:46:20|4510||4510||4510||4510||0
1636969600000|2021-11-15 09:46:40|4509.5|4508|4509|4508.5|4509.5|4509|4509|4508|584
1636969610000|2021-11-15 09:46:50|4509.5|4508|4509|4508|4509.5|4508|4509|4508|2
1636969620000|2021-11-15 09:47:00|4508.5|4507.5|4509|4507.5|4509|4507.5|4508.5|4507.5|418
1636969640000|2021-11-15 09:47:20|||||||||32
1636969670000|2021-11-15 09:47:50|4509.5|4508|4510|4509|4512|4510.5|4509|4508|4336
1636969680000|2021-11-15 09:48:00|4509.5|4508.5|4508|4507.5|4509.5|4508.5|4508|4507.5|818
1636969690000|2021-11-15 09:48:10|4507.5|4507|4507.5|4507|4508|4507|4507.5|4507|392
1636969700000|2021-11-15 09:48:20|4507|4506|4507.5|4506.5|4507.5|4506.5|4507|4506|502
1636969710000|2021-11-15 09:48:30|4507|4507|4510|4509|4510|4509|4507|4506.5|3485
1636969720000|2021-11-15 09:48:40|4509.5|4508.5|4508.5|4507.5|4509.5|4508.5|4508.5|4507.5|246
1636969730000|2021-11-15 09:48:50|4509|4508|4509|4507.5|4509.5|4508|4509|4507.5|16
1636969740000|2021-11-15 09:49:00|4508.5|4508|4509.5|4507.5|4509.5|4508|4508.5|4507.5|0
1636969750000|2021-11-15 09:49:10|4509|4508|4509|4508|4509.5|4508|4509|4508|0
1636969760000|2021-11-15 09:49:20|4508.5|4507.5|4508.5|4507.5|4509|4508|4508|4507.5|475
1636969770000|2021-11-15 09:49:30|4509|4508|4509|4508|4509|4508.5|4509|4507.5|228
1636969790000|2021-11-15 09:49:50|||||||||110
1636969800000|2021-11-15 09:50:00|4509.5|4508.5|4510.5|4509.5|4510.5|4510|4509.5|4508|1237
1636969810000|2021-11-15 09:50:10|4510|4509|4510|4509|4510.5|4509.5|4509.5|4509|422
1636969820000|2021-11-15 09:50:20||4509.5||4509||4509.5||4509|0
1636969830000|2021-11-15 09:50:30|4509.5|4508.5|4509|4508|4509.5|4508.5|4509|4508|983
1636969840000|2021-11-15 09:50:40|||||||||106
1636969870000|2021-11-15 09:51:10|4509.5|4508.5|4512|4511|4513|4512|4509.5|4508|4815
1636969880000|2021-11-15 09:51:20|||||||||100
1636969890000|2021-11-15 09:51:30|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511|4510|556
1636969910000|2021-11-15 09:51:50|4512|4511|4512.5|4511.5|4512.5|4511.5|4511|4511|140
1636969920000|2021-11-15 09:52:00|4512|4511|4511|4510|4512.5|4511|4510.5|4510|611
1636969940000|2021-11-15 09:52:20|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|122
1636969950000|2021-11-15 09:52:30|4510||4510.5||4510.5||4510||0
1636969970000|2021-11-15 09:52:50|4511|4510|4512|4510.5|4512|4511|4510.5|4510|1947
1636969980000|2021-11-15 09:53:00|4511.5|4510|4511|4510|4511.5|4510|4511|4509.5|115
1636970010000|2021-11-15 09:53:30|4510.5|4509.5|4510.5|4509.5|4510.5|4510|4510|4509.5|1232
1636970020000|2021-11-15 09:53:40||4510||4510||4510||4510|14
1636970040000|2021-11-15 09:54:00|4511|4510.5|4512|4511|4512|4511|4511|4510|726
1636970050000|2021-11-15 09:54:10|4512.5||4512||4512.5||4512||36
1636970060000|2021-11-15 09:54:20|4512.5||4512||4512.5||4512||0
1636970070000|2021-11-15 09:54:30|4511.5||4512||4512||4511.5||32
1636970100000|2021-11-15 09:55:00|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4510.5|4510|1041
1636970110000|2021-11-15 09:55:10|4512|4511|4513.5|4512.5|4513.5|4512.5|4512|4511|1331
1636970120000|2021-11-15 09:55:20|4514|4513|4513.5|4513|4515|4513.5|4513.5|4513|376
1636970130000|2021-11-15 09:55:30|4513|4512.5|4512.5|4512|4513.5|4512.5|4512.5|4512|725
1636970140000|2021-11-15 09:55:40|4513|4512.5|4512|4510.5|4513|4512.5|4511.5|4510.5|694
1636970160000|2021-11-15 09:56:00|4511.5||4511.5||4512||4511.5||0
1636970170000|2021-11-15 09:56:10|4512|4511|4512|4511|4512|4511.5|4511.5|4511|327
1636970180000|2021-11-15 09:56:20||4511.5||4511||4511.5||4511|721
1636970190000|2021-11-15 09:56:30|||||||||9
1636970200000|2021-11-15 09:56:40|4512.5|4511.5|4512.5|4511.5|4512.5|4512|4512.5|4511.5|540
1636970210000|2021-11-15 09:56:50|4513|4512|4513.5|4512.5|4514|4513|4513|4512|1038
1636970230000|2021-11-15 09:57:10|4513|4512|4512.5|4511.5|4513.5|4512|4512.5|4511.5|571
1636970240000|2021-11-15 09:57:20|4512|4511|4512.5|4511|4512.5|4511.5|4511.5|4510.5|970
1636970250000|2021-11-15 09:57:30|4513|4511.5|4512.5|4511.5|4513.5|4512|4512|4511.5|1295
1636970270000|2021-11-15 09:57:50|4512|4511|4511|4510.5|4512.5|4511|4511|4510|2147
1636970280000|2021-11-15 09:58:00|4510.5|4510|4511|4510|4511|4510.5|4510.5|4510|1100
1636970290000|2021-11-15 09:58:10|4510.5|4509.5|4510.5|4510|4510.5|4510|4510|4509|217
1636970300000|2021-11-15 09:58:20|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510.5|870
1636970310000|2021-11-15 09:58:30|4511.5|4511|4512.5|4512|4512.5|4512|4511.5|4511|441
1636970320000|2021-11-15 09:58:40|4512|4511|4512.5|4511.5|4512.5|4511.5|4512|4510.5|221
1636970330000|2021-11-15 09:58:50|4513|4512|4514|4513|4515|4514|4513|4512|2181
1636970350000|2021-11-15 09:59:10|4514.5|4513.5|4516|4514|4516|4514|4514.5|4513.5|95
1636970360000|2021-11-15 09:59:20|4515.5|4514.5|4516|4515|4516|4515|4515.5|4514.5|77
1636970370000|2021-11-15 09:59:30|4515.5|4514|4516|4515|4516|4515|4515.5|4514|577
1636970380000|2021-11-15 09:59:40|4515.5|4514|4514.5|4514|4515.5|4514|4514.5|4514|101
1636970390000|2021-11-15 09:59:50|4514|4513.5|4513.5|4512.5|4514|4513.5|4513.5|4512.5|1051
1636970410000|2021-11-15 10:00:10|4513|4512|4511.5|4510.5|4513|4512|4511.5|4510.5|366
1636970420000|2021-11-15 10:00:20|||||||||7
1636970430000|2021-11-15 10:00:30|4511|4510|4510.5|4510|4511|4510|4510.5|4510|176
1636970440000|2021-11-15 10:00:40|4511|4510.5|4511|4510|4511.5|4510.5|4510.5|4510|1346
1636970490000|2021-11-15 10:01:30|4510.5|4509.5|4510.5|4509.5|4511|4509.5|4510|4509|157
1636970500000|2021-11-15 10:01:40|||||||||370
1636970510000|2021-11-15 10:01:50|||||||||25
1636970530000|2021-11-15 10:02:10|4511|4510|4512.5|4512|4512.5|4512|4510.5|4510|1135
1636970540000|2021-11-15 10:02:20|4512|4511.5|4512.5|4511.5|4512.5|4512|4511.5|4510.5|1647
1636970550000|2021-11-15 10:02:30||4512||4511.5||4512||4511.5|0
1636970560000|2021-11-15 10:02:40|||||||||13
1636970570000|2021-11-15 10:02:50|4513|4512|4515.5|4514|4515.5|4514|4513|4512|949
1636970580000|2021-11-15 10:03:00|4515||4515||4515||4515||15
1636970610000|2021-11-15 10:03:30|4514.5|4513|4515|4514|4515|4514|4513.5|4513|729
1636970640000|2021-11-15 10:04:00|4514.5||4515||4515||4514.5||181
1636970650000|2021-11-15 10:04:10|4514.5|4513.5|4513.5|4512.5|4514.5|4513.5|4513|4512.5|859
1636970660000|2021-11-15 10:04:20|4513||4513||4513||4513||0
1636970670000|2021-11-15 10:04:30|4512.5|4512|4513|4512|4513|4512|4512.5|4512|122
1636970680000|2021-11-15 10:04:40|4512.5|4511.5|4511.5|4510.5|4513|4512|4511.5|4510.5|576
1636970690000|2021-11-15 10:04:50|4511||4511||4511||4511||0
1636970700000|2021-11-15 10:05:00|4510.5|4510|4510.5|4510|4511|4510|4510.5|4510|393
1636970720000|2021-11-15 10:05:20|4510|4509.5|4510.5|4509.5|4510.5|4509.5|4510|4509|244
1636970730000|2021-11-15 10:05:30|4510|4509|4511.5|4510|4511.5|4510.5|4510|4509|1637
1636970740000|2021-11-15 10:05:40|4512|4510.5|4511|4510|4512.5|4511.5|4511|4510|673
1636970750000|2021-11-15 10:05:50|4511.5|4510.5|4512|4511|4512|4511|4511.5|4510.5|0
1636970770000|2021-11-15 10:06:10|||||||||1
1636970780000|2021-11-15 10:06:20|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511|4510.5|833
1636970810000|2021-11-15 10:06:50|||||||||26
1636970820000|2021-11-15 10:07:00|4511|4510|4510.5|4509.5|4511.5|4510|4510|4509.5|470
1636970830000|2021-11-15 10:07:10|4510|4509|4509.5|4508.5|4510|4509|4509.5|4508.5|340
1636970840000|2021-11-15 10:07:20|4510|4509|4508.5|4508|4510|4509|4508.5|4508|371
1636970850000|2021-11-15 10:07:30|4509||4509||4509||4509||0
1636970860000|2021-11-15 10:07:40|4509.5|4507.5|4508.5|4507.5|4509.5|4507.5|4508.5|4507.5|279
1636970890000|2021-11-15 10:08:10|4508|4507|4507.5|4507|4508|4507|4507.5|4507|796
1636970900000|2021-11-15 10:08:20|4507|4506.5|4506.5|4505.5|4507|4506.5|4506.5|4505.5|189
1636970920000|2021-11-15 10:08:40|4507|4506|4509|4508|4509|4508|4506.5|4506|2810
1636970930000|2021-11-15 10:08:50|4508.5||4508.5||4509||4508.5||219
1636970940000|2021-11-15 10:09:00|||||||||148
1636970950000|2021-11-15 10:09:10|4508|4507.5|4508.5|4507.5|4508.5|4507.5|4508|4507.5|911
1636970960000|2021-11-15 10:09:20|4508||4508.5||4508.5||4508||25
1636970980000|2021-11-15 10:09:40|4508|4508|4508.5|4508|4508.5|4508|4508|4508|773
1636971000000|2021-11-15 10:10:00|4509|4507.5|4509.5|4508.5|4509.5|4509|4509|4507.5|951
1636971010000|2021-11-15 10:10:10|4509||4509||4509.5||4509||2
1636971020000|2021-11-15 10:10:20|4509.5|4509|4511.5|4510|4511.5|4510|4509.5|4508.5|890
1636971030000|2021-11-15 10:10:30|4511||4511.5||4511.5||4510.5||0
1636971040000|2021-11-15 10:10:40|4511|4509.5|4510.5|4509|4511|4509.5|4510.5|4509|261
1636971050000|2021-11-15 10:10:50|||||||||22
1636971090000|2021-11-15 10:11:30|4510|4508.5|4510.5|4509|4510.5|4509|4509|4508.5|707
1636971100000|2021-11-15 10:11:40|4510||4510.5||4510.5||4510||0
1636971110000|2021-11-15 10:11:50|||||||||43
1636971120000|2021-11-15 10:12:00|4511|4509.5|4511.5|4510.5|4511.5|4511|4511|4509.5|1040
1636971130000|2021-11-15 10:12:10|4511|4510|4509|4508.5|4511|4510|4509|4508.5|1306
1636971140000|2021-11-15 10:12:20|4509.5||4509||4509.5||4509||251
1636971150000|2021-11-15 10:12:30|4509.5|4509|4510.5|4510|4510.5|4510|4509.5|4508.5|805
1636971160000|2021-11-15 10:12:40|4510|4509|4510|4509|4510.5|4509.5|4510|4509|291
1636971170000|2021-11-15 10:12:50|4509.5|4508.5|4509|4508|4510|4508.5|4509|4508|283
1636971180000|2021-11-15 10:13:00|||||||||110
1636971200000|2021-11-15 10:13:20|||||||||166
1636971210000|2021-11-15 10:13:30|4509.5|4508.5|4510|4508.5|4510|4509|4509|4508|1022
1636971230000|2021-11-15 10:13:50|4509.5|4508|4509|4508|4509.5|4508|4509|4508|177
1636971240000|2021-11-15 10:14:00|4509.5|4508.5|4509|4508.5|4509.5|4508.5|4509|4508.5|60
1636971250000|2021-11-15 10:14:10|4509.5|4509|4510|4508.5|4510|4509|4509|4508|4
1636971260000|2021-11-15 10:14:20|4509.5|4508|4509|4508|4510|4509|4509|4508|9
1636971270000|2021-11-15 10:14:30|4509.5|4508.5|4510|4509.5|4510.5|4510|4509.5|4508.5|1630
1636971280000|2021-11-15 10:14:40|4510.5||4510.5||4510.5||4510||0
1636971290000|2021-11-15 10:14:50|4511|4510|4512|4511|4512|4511|4511|4509.5|1076
1636971300000|2021-11-15 10:15:00|4511.5|4510.5|4510|4509.5|4511.5|4510.5|4510|4509.5|471
1636971310000|2021-11-15 10:15:10|4509.5|4509|4508.5|4507.5|4509.5|4509|4508.5|4507.5|737
1636971330000|2021-11-15 10:15:30|4509|4508|4508.5|4508|4509|4508.5|4508.5|4508|535
1636971340000|2021-11-15 10:15:40||4507.5||4507.5||4507.5||4507.5|3
1636971360000|2021-11-15 10:16:00|4509|4508|4509|4508|4509.5|4509|4509|4508|650
1636971370000|2021-11-15 10:16:10|4509.5||4509||4509.5||4509||0
1636971380000|2021-11-15 10:16:20|4509.5|4508.5|4509.5|4508|4509.5|4508.5|4509.5|4508|21
1636971390000|2021-11-15 10:16:30|4509|4508.5|4509.5|4508|4509.5|4508.5|4509|4508|0
1636971400000|2021-11-15 10:16:40||4508.5||4508.5||4508.5||4508.5|0
1636971420000|2021-11-15 10:17:00|4509|4508|4510|4509.5|4510|4509.5|4509|4508|1810
1636971430000|2021-11-15 10:17:10|4510.5|4510|4510.5|4509.5|4510.5|4510|4510|4509.5|0
1636971440000|2021-11-15 10:17:20|4510|4510|4510.5|4509.5|4510.5|4510|4510|4509.5|19
1636971450000|2021-11-15 10:17:30|4510|4510|4509|4508.5|4510.5|4510|4509|4508.5|1280
1636971460000|2021-11-15 10:17:40|4509.5|4508|4510|4509|4510|4509|4509.5|4508|556
1636971470000|2021-11-15 10:17:50|||||||||112
1636971480000|2021-11-15 10:18:00||4509.5||4509.5||4509.5||4509|0
1636971490000|2021-11-15 10:18:10|4509.5|4509|4510|4509|4510|4509.5|4509.5|4509|45
1636971510000|2021-11-15 10:18:30|4510.5|4509.5|4511|4510.5|4511.5|4510.5|4510.5|4509.5|972
1636971520000|2021-11-15 10:18:40|4510.5|4510|4510.5|4510|4510.5|4510|4510.5|4510|110
1636971530000|2021-11-15 10:18:50|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|116
1636971540000|2021-11-15 10:19:00||4509||4509||4509||4509|386
1636971550000|2021-11-15 10:19:10|4509.5||4509.5||4509.5||4509.5||14
1636971570000|2021-11-15 10:19:30|4510|4509.5|4511|4510.5|4511|4510.5|4510|4509.5|1547
1636971580000|2021-11-15 10:19:40|4511.5|4511|4511|4510|4512|4511|4511|4510|1421
1636971590000|2021-11-15 10:19:50||4510.5||4510||4510.5||4510|0
1636971600000|2021-11-15 10:20:00|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|98
1636971630000|2021-11-15 10:20:30|4511||4511||4511||4511||1
1636971640000|2021-11-15 10:20:40|4511.5|4511|4512.5|4512|4513|4512.5|4511.5|4511|556
1636971650000|2021-11-15 10:20:50|4513||4513||4513||4513||100
1636971660000|2021-11-15 10:21:00|4513.5|4512.5|4514|4513.5|4514|4513.5|4513.5|4512.5|238
1636971670000|2021-11-15 10:21:10|4513.5|4513|4513|4512|4513.5|4513|4512.5|4512|1346
1636971680000|2021-11-15 10:21:20|4512.5|4511.5|4513|4512|4513|4512|4512|4511.5|913
1636971700000|2021-11-15 10:21:40|4512.5|4511.5|4511.5|4510.5|4513|4511.5|4510.5|4509|829
1636971730000|2021-11-15 10:22:10|4512|4511|4512.5|4511.5|4512.5|4511.5|4512|4511|930
1636971740000|2021-11-15 10:22:20|4512|4511|4511.5|4511|4512.5|4511|4511.5|4511|225
1636971750000|2021-11-15 10:22:30|||||||||72
1636971760000|2021-11-15 10:22:40|4512|4510.5|4511|4510|4512|4510.5|4510.5|4510|324
1636971790000|2021-11-15 10:23:10|||||||||223
1636971800000|2021-11-15 10:23:20|4510.5|4509.5|4510|4508.5|4511|4509.5|4509.5|4508|811
1636971810000|2021-11-15 10:23:30|4509.5|4509|4509.5|4509|4510|4509|4509.5|4509|0
1636971820000|2021-11-15 10:23:40|4509|4508.5|4509.5|4508.5|4509.5|4509|4509|4508.5|1735
1636971830000|2021-11-15 10:23:50|4510|4509|4511|4510.5|4511|4510.5|4510|4508.5|1503
1636971840000|2021-11-15 10:24:00|4510.5|4510|4510.5|4510|4510.5|4510|4510.5|4510|169
1636971850000|2021-11-15 10:24:10|4510|4509.5|4510|4509|4510|4509.5|4510|4509|296
1636971870000|2021-11-15 10:24:30|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|4509|4508.5|1279
1636971880000|2021-11-15 10:24:40|4509|4508|4508.5|4507.5|4509|4508|4507.5|4506.5|1019
1636971900000|2021-11-15 10:25:00|4508|4507|4507.5|4506.5|4508|4507|4507|4506.5|1850
1636971910000|2021-11-15 10:25:10|||||||||1
1636971940000|2021-11-15 10:25:40|4508|4507|4509.5|4508.5|4509.5|4508.5|4508|4506.5|1283
1636971950000|2021-11-15 10:25:50|4510|4509|4510|4508.5|4510|4509.5|4509.5|4508.5|186
1636971960000|2021-11-15 10:26:00|4510.5|4509|4510.5|4510|4510.5|4510|4510.5|4509|1623
1636971970000|2021-11-15 10:26:10|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510|63
1636971980000|2021-11-15 10:26:20|4510.5|4510|4510.5|4509.5|4510.5|4510|4510.5|4509.5|423
1636971990000|2021-11-15 10:26:30|4511|4510|4511|4510|4511|4510.5|4511|4510|87
1636972010000|2021-11-15 10:26:50|||||||||195
1636972020000|2021-11-15 10:27:00|||||||||8
1636972030000|2021-11-15 10:27:10|||||||||143
1636972040000|2021-11-15 10:27:20||4510.5||4510||4510.5||4510|450
1636972050000|2021-11-15 10:27:30|4510.5|4509.5|4509.5|4509|4510.5|4510|4509|4508.5|1127
1636972060000|2021-11-15 10:27:40|4509|4508.5|4508|4507.5|4509.5|4508.5|4508|4507.5|692
1636972070000|2021-11-15 10:27:50|4507.5|4507|4506.5|4506|4508|4507|4506.5|4506|766
1636972080000|2021-11-15 10:28:00|4506|4505.5|4505|4504|4506|4505.5|4505|4503.5|785
1636972100000|2021-11-15 10:28:20|4505.5|4504.5|4506|4505|4506.5|4506|4505|4503.5|2864
1636972110000|2021-11-15 10:28:30|||||||||520
1636972120000|2021-11-15 10:28:40|4505.5|4504.5|4506.5|4506|4506.5|4506|4505.5|4504.5|1468
1636972130000|2021-11-15 10:28:50|4507|4506.5|4508.5|4507.5|4508.5|4507.5|4507|4506.5|260
1636972140000|2021-11-15 10:29:00|4508||4508||4508||4508||178
1636972150000|2021-11-15 10:29:10|4508.5|4508|4509.5|4508.5|4509.5|4508.5|4508.5|4508|234
1636972160000|2021-11-15 10:29:20|||||||||194
1636972170000|2021-11-15 10:29:30||4509||4508.5||4509||4508.5|0
1636972180000|2021-11-15 10:29:40|4510.5|4509|4510.5|4509.5|4510.5|4509.5|4510.5|4509|89
1636972190000|2021-11-15 10:29:50|||||||||152
1636972200000|2021-11-15 10:30:00|4510|4509|4509.5|4509|4510.5|4509|4509.5|4509|316
1636972220000|2021-11-15 10:30:20|4510|4509.5|4510.5|4509.5|4510.5|4510|4510|4509.5|367
1636972230000|2021-11-15 10:30:30|4510|4509|4510|4509.5|4510|4509.5|4509.5|4509|2349
1636972240000|2021-11-15 10:30:40|||||||||111
1636972250000|2021-11-15 10:30:50|4509.5|4509|4509.5|4508.5|4509.5|4509|4509.5|4508.5|212
1636972260000|2021-11-15 10:31:00|4509|4508|4508.5|4508|4509.5|4508|4508.5|4508|427
1636972270000|2021-11-15 10:31:10|4508|4507|4506.5|4505.5|4508|4507|4506.5|4505|148
1636972280000|2021-11-15 10:31:20|4506|4505|4505.5|4504.5|4506|4505|4505.5|4504|449
1636972290000|2021-11-15 10:31:30|||||||||205
1636972300000|2021-11-15 10:31:40||4504||4504.5||4504.5||4504|34
1636972310000|2021-11-15 10:31:50|4506|4505|4506.5|4505.5|4506.5|4506|4506|4504.5|2151
1636972320000|2021-11-15 10:32:00|4507|4506|4508.5|4507.5|4508.5|4507.5|4507|4506|1201
1636972330000|2021-11-15 10:32:10|4508||4508||4508||4508||223
1636972340000|2021-11-15 10:32:20|4508|4507|4509.5|4508.5|4510|4508.5|4508|4507|6700
1636972350000|2021-11-15 10:32:30|4510|4509|4511|4509.5|4511|4509.5|4509|4507.5|950
1636972360000|2021-11-15 10:32:40|4510.5|4509|4512.5|4510.5|4512.5|4510.5|4510.5|4509|100
1636972370000|2021-11-15 10:32:50|4512|4510|4512.5|4511|4512.5|4511|4511|4509|56
1636972380000|2021-11-15 10:33:00|4512|4510.5|4512|4510.5|4512.5|4511|4512|4510.5|0
1636972390000|2021-11-15 10:33:10|4512.5|4511|4512.5|4511|4512.5|4511|4512.5|4511|0
1636972400000|2021-11-15 10:33:20|4512|4510.5|4514|4512.5|4514.5|4513.5|4512|4510.5|165
1636972410000|2021-11-15 10:33:30|4514.5|4513|4514.5|4513.5|4514.5|4513.5|4514|4512.5|26
1636972420000|2021-11-15 10:33:40|4514|4513|4514|4512.5|4514|4513|4513.5|4512|74
1636972430000|2021-11-15 10:33:50|4513|4512|4514.5|4513.5|4514.5|4513.5|4513|4511.5|0
1636972440000|2021-11-15 10:34:00|4515.5|4514|4516|4514|4516|4514|4515.5|4513.5|63
1636972450000|2021-11-15 10:34:10|4515.5|4513.5|4514|4512.5|4515.5|4513.5|4513.5|4512|14
1636972460000|2021-11-15 10:34:20|4513.5|4512|4511.5|4510.5|4513.5|4512|4511.5|4510.5|72
1636972470000|2021-11-15 10:34:30|4511|4509|4510.5|4509|4511|4509.5|4510|4508.5|42
1636972480000|2021-11-15 10:34:40|4510|4507|4509.5|4507.5|4510.5|4507.5|4509|4507|0
1636972490000|2021-11-15 10:34:50|4509|4507|4509.5|4507.5|4509.5|4507.5|4509|4507|0
1636972500000|2021-11-15 10:35:00|4508|4506.5|4507.5|4506.5|4508|4506.5|4507|4506|221
1636972510000|2021-11-15 10:35:10|4507|4506|4508|4506|4508.5|4506.5|4507|4506|0
1636972520000|2021-11-15 10:35:20|4508.5|4506.5|4507|4505.5|4508.5|4506.5|4506|4505|57
1636972530000|2021-11-15 10:35:30|4506.5|4506|4506.5|4505.5|4507|4506|4506.5|4505.5|0
1636972540000|2021-11-15 10:35:40|4507|4506.5|4506.5|4505.5|4507.5|4506.5|4506.5|4505.5|0
1636972550000|2021-11-15 10:35:50|4507.5|4506|4507|4505.5|4507.5|4506|4507|4505.5|0
1636972560000|2021-11-15 10:36:00|4506.5|4506|4507|4505.5|4507|4506|4506.5|4505.5|63
1636972570000|2021-11-15 10:36:10||4506||4506||4506||4506|0
1636972580000|2021-11-15 10:36:20|4506.5|4505.5|4507|4505.5|4507|4505.5|4506.5|4505|0
1636972590000|2021-11-15 10:36:30|4506|4505|4505.5|4504.5|4506|4505|4505.5|4504.5|61
1636972600000|2021-11-15 10:36:40|4506|4505|4507|4505.5|4507|4505.5|4505.5|4504.5|14
1636972610000|2021-11-15 10:36:50|4507.5|4506|4507|4506|4507.5|4506|4506.5|4505.5|0
1636972620000|2021-11-15 10:37:00|4506|4504.5|4506|4504.5|4506.5|4505|4506|4504.5|0
1636972630000|2021-11-15 10:37:10|4506.5|4505|4506|4505|4507|4505.5|4506|4504.5|17
1636972640000|2021-11-15 10:37:20|4506.5|4505.5|4506|4505|4506.5|4505.5|4506|4505|0
1636972650000|2021-11-15 10:37:30|4506.5|4506|4508.5|4507|4508.5|4507|4506.5|4506|1
1636972660000|2021-11-15 10:37:40|4508|4506.5|4508.5|4507|4508.5|4507|4508|4506.5|0
1636972670000|2021-11-15 10:37:50|4508|4506.5|4507.5|4506|4508.5|4507|4507.5|4506|0
1636972690000|2021-11-15 10:38:10|4508|4506.5|4506|4504.5|4508|4506.5|4506|4504.5|151
1636972700000|2021-11-15 10:38:20|4506.5|4505|4506.5|4504.5|4506.5|4505|4506|4504.5|0
1636972710000|2021-11-15 10:38:30|4506|4504|4506|4504|4506|4504|4506|4504|0
1636972720000|2021-11-15 10:38:40|4506.5|4504.5|4506.5|4504.5|4506.5|4504.5|4506.5|4504.5|0
1636972740000|2021-11-15 10:39:00|4506|4504|4506|4504|4506.5|4504.5|4506|4504|0
1636972750000|2021-11-15 10:39:10|4506.5|4504.5|4506|4504.5|4506.5|4505|4506|4504.5|17
1636972760000|2021-11-15 10:39:20|4506.5|4505|4506.5|4505|4506.5|4505|4506.5|4505|0
1636972770000|2021-11-15 10:39:30|4506|4504.5|4509|4507|4509.5|4507.5|4506|4504.5|148
1636972780000|2021-11-15 10:39:40|4509.5|4507.5|4509|4507.5|4509.5|4508|4509|4507|0
1636972790000|2021-11-15 10:39:50|4509.5|4508|4510.5|4509|4510.5|4509|4509|4507.5|125
1636972800000|2021-11-15 10:40:00|4510|4508.5|4510|4508.5|4511|4509|4510|4508.5|66
1636972810000|2021-11-15 10:40:10|4509.5|4508|4510|4508|4510|4508.5|4509|4507.5|31
1636972820000|2021-11-15 10:40:20|4509.5|4507.5|4509.5|4507.5|4510|4508|4509.5|4507.5|0
1636972830000|2021-11-15 10:40:30|4510|4508|4509|4507.5|4510|4508|4509|4507.5|0
1636972850000|2021-11-15 10:40:50|4508.5|4508|4509|4508|4509|4508|4508.5|4507.5|0
1636972860000|2021-11-15 10:41:00|4508.5|4507.5|4509|4508|4509|4508|4508.5|4507.5|55
1636972870000|2021-11-15 10:41:10|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|60
1636972880000|2021-11-15 10:41:20|4510|4509|4510|4509|4510|4509|4509.5|4508.5|0
1636972900000|2021-11-15 10:41:40|4509.5|4508.5|4510.5|4509|4511|4509.5|4509.5|4508.5|62
1636972930000|2021-11-15 10:42:10|4511|4509.5|4511|4509.5|4511|4509.5|4511|4509.5|0
1636972940000|2021-11-15 10:42:20|4510.5|4509|4511.5|4510.5|4512|4510.5|4510.5|4509|138
1636972950000|2021-11-15 10:42:30|4511|4509.5|4511.5|4510|4511.5|4510|4511|4509.5|50
1636972960000|2021-11-15 10:42:40|4511|4509.5|4511|4509.5|4511|4509.5|4510.5|4509|0
1636972970000|2021-11-15 10:42:50|4510.5|4509|4510.5|4509|4511|4509.5|4510.5|4509|0
1636973000000|2021-11-15 10:43:20|4511|4509.5|4510|4508.5|4511|4509.5|4510|4508.5|69
1636973010000|2021-11-15 10:43:30|4510.5|4509|4510|4508.5|4510.5|4509|4510|4508.5|0
1636973020000|2021-11-15 10:43:40|4510.5|4509|4509.5|4507.5|4510.5|4509|4509.5|4507.5|44
1636973030000|2021-11-15 10:43:50|4510|4508|4508.5|4507|4510|4508|4508.5|4507|47
1636973040000|2021-11-15 10:44:00|4509|4507.5|4509|4507.5|4509|4507.5|4508.5|4507|170
1636973050000|2021-11-15 10:44:10|4508.5|4507|4509.5|4508|4510|4508.5|4508.5|4507|0
1636973060000|2021-11-15 10:44:20|4511|4509|4510.5|4508.5|4511|4509.5|4510.5|4508.5|2
1636973080000|2021-11-15 10:44:40|4511|4509|4510.5|4509|4511|4509|4510|4508.5|100
1636973100000|2021-11-15 10:45:00|4511|4510|4511.5|4510|4511.5|4510|4511|4509.5|60
1636973110000|2021-11-15 10:45:10|4511|4509.5|4510.5|4509|4511.5|4510|4510.5|4509|139
1636973120000|2021-11-15 10:45:20|4511|4509.5|4510|4508.5|4511|4509.5|4510|4508.5|220
1636973130000|2021-11-15 10:45:30|4510.5|4509|4510.5|4509|4510.5|4509|4510|4508.5|0
1636973140000|2021-11-15 10:45:40|4510|4508.5|4511|4509.5|4512|4510.5|4509.5|4508.5|96
1636973150000|2021-11-15 10:45:50|4511.5|4510|4511|4510|4512|4510|4510.5|4509.5|125
1636973160000|2021-11-15 10:46:00|4510|4508.5|4509.5|4508|4510.5|4509|4509.5|4508|1356
1636973170000|2021-11-15 10:46:10|4510|4508.5|4510|4508.5|4510|4508.5|4510|4508.5|0
1636973180000|2021-11-15 10:46:20|4508.5|4507.5|4509|4507.5|4510|4508|4508.5|4507.5|43
1636973190000|2021-11-15 10:46:30|4507.5|4508|4509|4507.5|4509.5|4508|4507.5|4506.5|105
1636973200000|2021-11-15 10:46:40|4508.5|4507|4509|4507.5|4509|4507.5|4508.5|4507|0
1636973210000|2021-11-15 10:46:50|4508.5|4507|4509|4507.5|4509|4507.5|4508.5|4507|0
1636973220000|2021-11-15 10:47:00|4508|4506.5|4508|4506.5|4508.5|4507|4508|4506.5|64
1636973230000|2021-11-15 10:47:10|4508.5|4507|4508|4506.5|4508.5|4507|4508|4506.5|0
1636973270000|2021-11-15 10:47:50|||||||||147
1636973290000|2021-11-15 10:48:10|4507.5|4506.5|4507.5|4507|4507.5|4507|4507.5|4506|568
1636973300000|2021-11-15 10:48:20||4506||4506||4506||4506|66
1636973310000|2021-11-15 10:48:30|4507|4505.5|4507.5|4506|4507.5|4506|4506.5|4505.5|560
1636973330000|2021-11-15 10:48:50|4507|4505.5|4506.5|4505.5|4507|4506|4506.5|4505.5|435
1636973340000|2021-11-15 10:49:00|4506|4505|4506|4504|4506|4505|4505|4503.5|627
1636973360000|2021-11-15 10:49:20|4505.5||4505.5||4505.5||4505.5||0
1636973370000|2021-11-15 10:49:30|||||||||154
1636973400000|2021-11-15 10:50:00|||||||||297
1636973420000|2021-11-15 10:50:20|||||||||55
1636973440000|2021-11-15 10:50:40|||||||||311
1636973470000|2021-11-15 10:51:10|4506|4504.5|4507|4506.5|4507|4506.5|4506|4504|1808
1636973480000|2021-11-15 10:51:20|4506.5|4506|4506.5|4506|4507|4506.5|4506.5|4506|721
1636973490000|2021-11-15 10:51:30||4505.5||4506||4506||4505.5|640
1636973510000|2021-11-15 10:51:50|4506|4505.5|4506|4505.5|4506.5|4505.5|4506|4505.5|186
1636973520000|2021-11-15 10:52:00|||||||||46
1636973530000|2021-11-15 10:52:10|||||||||381
1636973540000|2021-11-15 10:52:20|||||||||285
1636973560000|2021-11-15 10:52:40|4506.5|4506|4509|4508|4509.5|4508|4506.5|4506|2368
1636973570000|2021-11-15 10:52:50|4508.5||4509||4509||4508.5||693
1636973580000|2021-11-15 10:53:00|4508.5|4507.5|4508|4506|4508.5|4507.5|4507|4506|1364
1636973600000|2021-11-15 10:53:20|||||||||123
1636973610000|2021-11-15 10:53:30|||||||||441
1636973620000|2021-11-15 10:53:40||4506.5||4507.5||4507.5||4506.5|238
1636973630000|2021-11-15 10:53:50|4507.5|4507|4508|4507|4508.5|4507.5|4507.5|4507|623
1636973640000|2021-11-15 10:54:00|||||||||100
1636973660000|2021-11-15 10:54:20|4507.5|4506.5|4508|4507|4508|4507|4506.5|4506|2465
1636973690000|2021-11-15 10:54:50|4508.5|4507.5|4509|4508|4509|4508|4508.5|4507.5|169
1636973700000|2021-11-15 10:55:00|4508.5|4507|4508|4507|4508.5|4507|4508|4507|754
1636973710000|2021-11-15 10:55:10|4508.5|4508|4508|4507|4508.5|4508|4508|4507|900
1636973730000|2021-11-15 10:55:30|||||||||40
1636973740000|2021-11-15 10:55:40|4507.5|4506|4507.5|4506.5|4507.5|4506.5|4507|4506|819
1636973760000|2021-11-15 10:56:00|||||||||150
1636973780000|2021-11-15 10:56:20|4508|4507|4508.5|4507.5|4509|4507.5|4508|4506.5|851
1636973800000|2021-11-15 10:56:40|4508|4507|4507.5|4507|4508|4507|4507.5|4507|1017
1636973810000|2021-11-15 10:56:50||4506.5||4506.5||4506.5||4506.5|316
1636973840000|2021-11-15 10:57:20|4507|4506|4507|4506|4507|4506.5|4506.5|4506|232
1636973850000|2021-11-15 10:57:30|4506.5|4505.5|4506.5|4505.5|4506.5|4506|4506|4505.5|622
1636973880000|2021-11-15 10:58:00|4506|4506|4506|4505.5|4506|4506|4506|4505.5|86
1636973890000|2021-11-15 10:58:10|4505.5|4505|4505.5|4504.5|4505.5|4505|4505.5|4504.5|896
1636973900000|2021-11-15 10:58:20|4505|4504|4505.5|4504|4505.5|4504.5|4504.5|4503.5|1101
1636973920000|2021-11-15 10:58:40|||||||||87
1636973940000|2021-11-15 10:59:00||4504.5||4504.5||4504.5||4504.5|12
1636973970000|2021-11-15 10:59:30|||||||||5
1636973980000|2021-11-15 10:59:40|4505||4505||4505||4505||290
1636974000000|2021-11-15 11:00:00|||||||||31
1636974010000|2021-11-15 11:00:10|||||||||294
1636974020000|2021-11-15 11:00:20|||||||||96
1636974030000|2021-11-15 11:00:30|||||||||114
1636974050000|2021-11-15 11:00:50|||||||||110
1636974060000|2021-11-15 11:01:00|||||||||168
1636974070000|2021-11-15 11:01:10|||||||||199
1636974080000|2021-11-15 11:01:20|4505.5|4504|4506|4505.5|4506|4505.5|4505|4504|1957
1636974090000|2021-11-15 11:01:30|4506.5|4506|4506|4505|4506.5|4506|4505.5|4505|1165
1636974100000|2021-11-15 11:01:40|4506.5|4505.5|4506|4505|4506.5|4505.5|4506|4505|580
1636974110000|2021-11-15 11:01:50|4505.5|4504.5|4506|4504.5|4506|4505|4505|4504.5|1782
1636974120000|2021-11-15 11:02:00|4505.5||4506||4506||4505.5||308
1636974140000|2021-11-15 11:02:20|4505.5||4506||4506||4505.5||838
1636974150000|2021-11-15 11:02:30|4505.5|4504|4503.5|4502.5|4505.5|4504|4503|4502|4651
1636974160000|2021-11-15 11:02:40|4503|4503|4504|4503|4504|4503|4503|4503|668
1636974170000|2021-11-15 11:02:50|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4503|4502.5|566
1636974180000|2021-11-15 11:03:00|4503|4502|4502.5|4501.5|4503.5|4502|4502.5|4501.5|859
1636974200000|2021-11-15 11:03:20|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4500.5|653
1636974210000|2021-11-15 11:03:30|4501|4500|4501|4500|4501|4500|4501|4500|60
1636974220000|2021-11-15 11:03:40|||||||||11
1636974230000|2021-11-15 11:03:50|||||||||15
1636974240000|2021-11-15 11:04:00|4501.5|4500.5|4502.5|4502|4502.5|4502|4501.5|4500|1170
1636974250000|2021-11-15 11:04:10|||||||||846
1636974260000|2021-11-15 11:04:20|4503|4502.5|4503.5|4503|4504|4503.5|4503|4502|1568
1636974270000|2021-11-15 11:04:30||4502.5||4502.5||4502.5||4502.5|357
1636974280000|2021-11-15 11:04:40|4503|4502|4503.5|4503|4503.5|4503|4503|4502|1282
1636974290000|2021-11-15 11:04:50|4502.5|4502.5|4503.5|4502.5|4503.5|4503|4502.5|4502|595
1636974300000|2021-11-15 11:05:00|4504|4503|4505|4504|4505|4504|4504|4503|418
1636974320000|2021-11-15 11:05:20|4504.5|4504.5|4504.5|4503|4504.5|4504.5|4504.5|4503|333
1636974330000|2021-11-15 11:05:30||4503.5||4503.5||4503.5||4503.5|0
1636974350000|2021-11-15 11:05:50|4505|4504|4505|4504.5|4505|4504.5|4504.5|4503.5|62
1636974370000|2021-11-15 11:06:10|||||||||52
1636974380000|2021-11-15 11:06:20|||||||||100
1636974390000|2021-11-15 11:06:30|4505.5|4505|4506|4505|4506|4505|4505.5|4505|322
1636974420000|2021-11-15 11:07:00|4506.5|4505.5|4508|4506.5|4508|4506.5|4506.5|4505|341
1636974430000|2021-11-15 11:07:10|4507.5|4506|4506.5|4505.5|4508|4506.5|4506.5|4505.5|688
1636974460000|2021-11-15 11:07:40|4507|4506|4507.5|4506|4507.5|4506|4507|4506|128
1636974470000|2021-11-15 11:07:50|4508||4508||4508||4508||0
1636974480000|2021-11-15 11:08:00|||||||||207
1636974510000|2021-11-15 11:08:30|4507.5|4505.5|4507.5|4506|4507.5|4506|4506|4505.5|1697
1636974520000|2021-11-15 11:08:40|4507|4506.5|4509.5|4508|4509.5|4508|4507|4506.5|932
1636974530000|2021-11-15 11:08:50|4509|4507.5|4507|4506.5|4509|4507.5|4507|4506|1957
1636974540000|2021-11-15 11:09:00|||||||||107
1636974550000|2021-11-15 11:09:10|||||||||192
1636974560000|2021-11-15 11:09:20|||||||||238
1636974570000|2021-11-15 11:09:30|4508|4507|4509|4507.5|4509|4507.5|4508|4507|3
1636974580000|2021-11-15 11:09:40|4508.5||4508.5||4509||4508.5||220
1636974610000|2021-11-15 11:10:10|4508|4507|4508|4507|4508|4507|4507.5|4507|357
1636974630000|2021-11-15 11:10:30|||||||||466
1636974650000|2021-11-15 11:10:50|||||||||554
1636974680000|2021-11-15 11:11:20|4508.5|4507.5|4509|4508|4509|4508.5|4508.5|4507.5|746
1636974690000|2021-11-15 11:11:30|4508.5||4508.5||4508.5||4508.5||0
1636974700000|2021-11-15 11:11:40|4509|4507.5|4508|4507|4509|4507.5|4507.5|4507|1157
1636974710000|2021-11-15 11:11:50|4508.5||4508.5||4508.5||4508.5||0
1636974720000|2021-11-15 11:12:00|4508|4506.5|4507.5|4506.5|4508|4506.5|4507.5|4506.5|440
1636974730000|2021-11-15 11:12:10|||||||||334
1636974740000|2021-11-15 11:12:20|||||||||65
1636974750000|2021-11-15 11:12:30|||||||||176
1636974760000|2021-11-15 11:12:40|4507|4507|4506.5|4505.5|4507.5|4507|4506.5|4505.5|1063
1636974770000|2021-11-15 11:12:50|4507|4506|4507.5|4506|4507.5|4506.5|4507|4506|574
1636974790000|2021-11-15 11:13:10|4508|4506.5|4508.5|4508|4508.5|4508|4508|4506.5|550
1636974800000|2021-11-15 11:13:20||4507.5||4507.5||4507.5||4507.5|21
1636974830000|2021-11-15 11:13:50|4508|4507|4508|4507|4508|4507.5|4508|4507|445
1636974870000|2021-11-15 11:14:30|4508.5|4507.5|4509|4508|4509|4508|4508.5|4507|607
1636974880000|2021-11-15 11:14:40|||||||||252
1636974900000|2021-11-15 11:15:00|4508.5|4507.5|4508|4507|4508.5|4507.5|4508|4507|594
1636974910000|2021-11-15 11:15:10|4508.5||4508||4508.5||4508||0
1636974940000|2021-11-15 11:15:40|4507.5||4508||4508||4507.5||749
1636974950000|2021-11-15 11:15:50|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|4508.5|4507|722
1636974960000|2021-11-15 11:16:00|4508||4508.5||4508.5||4508||216
1636975000000|2021-11-15 11:16:40|4509|4508|4511.5|4510.5|4512|4510.5|4509|4507.5|1868
1636975010000|2021-11-15 11:16:50|4511|4510|4511|4510|4511.5|4510|4510.5|4510|700
1636975020000|2021-11-15 11:17:00|4511.5|4510.5|4510|4509.5|4511.5|4511|4510|4509.5|1257
1636975030000|2021-11-15 11:17:10|||||||||375
1636975040000|2021-11-15 11:17:20|4510.5|4510|4511.5|4510|4511.5|4511|4510.5|4509.5|3806
1636975050000|2021-11-15 11:17:30|4510.5|4510.5|4510.5|4509.5|4510.5|4510.5|4510.5|4509.5|876
1636975060000|2021-11-15 11:17:40|||||||||350
1636975070000|2021-11-15 11:17:50|4510|4510|4509.5|4509|4510.5|4510|4509.5|4509|325
1636975080000|2021-11-15 11:18:00|4510|4509.5|4509.5|4508.5|4510|4509.5|4509|4508.5|1775
1636975090000|2021-11-15 11:18:10|||||||||485
1636975100000|2021-11-15 11:18:20|||||||||415
1636975120000|2021-11-15 11:18:40|||||||||100
1636975130000|2021-11-15 11:18:50|4509|4508|4509.5|4508|4509.5|4508|4508.5|4508|379
1636975150000|2021-11-15 11:19:10||4508.5||4508.5||4508.5||4508.5|330
1636975160000|2021-11-15 11:19:20|||||||||100
1636975180000|2021-11-15 11:19:40|||||||||75
1636975210000|2021-11-15 11:20:10|||||||||200
1636975220000|2021-11-15 11:20:20|4509|4508|4509|4508|4509|4508.5|4508.5|4508|1212
1636975230000|2021-11-15 11:20:30|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|388
1636975240000|2021-11-15 11:20:40|4509|4509|4509.5|4508.5|4510|4509|4509|4508.5|1005
1636975250000|2021-11-15 11:20:50|4509|4508|4508.5|4508|4509|4508|4508.5|4508|320
1636975260000|2021-11-15 11:21:00|4508|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|1334
1636975270000|2021-11-15 11:21:10|4508||4508||4508||4508||0
1636975280000|2021-11-15 11:21:20|4508.5|4507.5|4509.5|4509|4509.5|4509|4508.5|4507|1495
1636975290000|2021-11-15 11:21:30|4509|4508.5|4509|4507.5|4509|4508.5|4508.5|4507|570
1636975300000|2021-11-15 11:21:40||4508||4507.5||4508||4507.5|0
1636975320000|2021-11-15 11:22:00|||||||||14
1636975340000|2021-11-15 11:22:20|||||||||100
1636975350000|2021-11-15 11:22:30|4508.5||4509||4509||4508.5||0
1636975370000|2021-11-15 11:22:50|4509.5|4508|4510|4509|4510|4509|4509|4508|744
1636975380000|2021-11-15 11:23:00|4509.5|4508|4509.5|4508|4510|4509|4509|4508|153
1636975390000|2021-11-15 11:23:10|4509|4508.5|4509|4508|4509.5|4508.5|4509|4508|0
1636975400000|2021-11-15 11:23:20|4509.5|4508.5|4509|4508|4509.5|4509|4509|4508|2234
1636975410000|2021-11-15 11:23:30|4508.5|4507.5|4507.5|4506.5|4508.5|4507.5|4507.5|4506.5|886
1636975420000|2021-11-15 11:23:40|||||||||45
1636975430000|2021-11-15 11:23:50|4508|4507|4508|4507.5|4508|4507.5|4508|4507|399
1636975440000|2021-11-15 11:24:00|4508.5|4508|4508.5|4508|4509|4508|4508.5|4507.5|1040
1636975450000|2021-11-15 11:24:10|4508|4507.5|4508|4507.5|4508.5|4507.5|4508|4507.5|42
1636975460000|2021-11-15 11:24:20|4507.5|4507|4507|4505.5|4507.5|4507|4506|4505|2322
1636975470000|2021-11-15 11:24:30|||||||||260
1636975480000|2021-11-15 11:24:40|4506.5|4505|4506|4505|4507|4505.5|4506|4505|583
1636975490000|2021-11-15 11:24:50||4505.5||4505.5||4505.5||4505.5|0
1636975500000|2021-11-15 11:25:00|4506.5|4506|4506.5|4505.5|4507|4506.5|4506.5|4505.5|1128
1636975510000|2021-11-15 11:25:10||4506||4506||4506||4506|73
1636975520000|2021-11-15 11:25:20|||||||||1580
1636975530000|2021-11-15 11:25:30|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505.5|138
1636975540000|2021-11-15 11:25:40|4506||4506||4506||4506||121
1636975550000|2021-11-15 11:25:50|4505.5|4505|4507|4505.5|4507|4506|4505.5|4505|1400
1636975560000|2021-11-15 11:26:00|4506.5|4505|4505.5|4505|4506.5|4505.5|4505.5|4505|103
1636975580000|2021-11-15 11:26:20|||||||||146
1636975590000|2021-11-15 11:26:30|4505|4504.5|4505.5|4505|4505.5|4505|4505|4504|2056
1636975600000|2021-11-15 11:26:40|||||||||180
1636975610000|2021-11-15 11:26:50|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|23
1636975620000|2021-11-15 11:27:00|||||||||74
1636975630000|2021-11-15 11:27:10|||||||||249
1636975640000|2021-11-15 11:27:20|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|492
1636975670000|2021-11-15 11:27:50|4505|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|102
1636975710000|2021-11-15 11:28:30|4506|4505|4506.5|4505|4506.5|4505.5|4506|4504.5|1256
1636975720000|2021-11-15 11:28:40|4506||4505.5||4506||4505.5||21
1636975730000|2021-11-15 11:28:50|||||||||9
1636975740000|2021-11-15 11:29:00|||||||||97
1636975770000|2021-11-15 11:29:30|4505|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|1206
1636975780000|2021-11-15 11:29:40|4505||4505||4505.5||4505||0
1636975790000|2021-11-15 11:29:50|4504.5|4504|4504.5|4504|4504.5|4504.5|4504.5|4504|633
1636975800000|2021-11-15 11:30:00|4505||4505||4505||4505||222
1636975810000|2021-11-15 11:30:10||4503.5||4504.5||4504.5||4503.5|1
1636975820000|2021-11-15 11:30:20|4504.5|4504|4504.5|4503.5|4504.5|4504|4504.5|4503|59
1636975850000|2021-11-15 11:30:50|||||||||100
1636975860000|2021-11-15 11:31:00|4504|4504|4504.5|4504|4504.5|4504|4504|4504|16
1636975870000|2021-11-15 11:31:10|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504|883
1636975880000|2021-11-15 11:31:20|4504.5|4504|4502|4501|4504.5|4504|4501.5|4500|2218
1636975890000|2021-11-15 11:31:30|4502.5|4501.5|4503.5|4502.5|4503.5|4502.5|4502.5|4501.5|322
1636975900000|2021-11-15 11:31:40|4504.5|4503|4504|4503|4504.5|4503|4503.5|4502.5|247
1636975910000|2021-11-15 11:31:50|4503.5||4503.5||4503.5||4503.5||0
1636975920000|2021-11-15 11:32:00|4504||4504||4504||4503.5||24
1636975960000|2021-11-15 11:32:40|4504.5|4503.5|4504.5|4503.5|4504.5|4504|4504|4503|1713
1636975970000|2021-11-15 11:32:50|4504|4504|4504.5|4503.5|4504.5|4504|4503.5|4503|664
1636975980000|2021-11-15 11:33:00|4504|4503|4503.5|4502.5|4504.5|4503|4503.5|4502.5|151
1636976000000|2021-11-15 11:33:20|4503|4501.5|4502|4500.5|4503|4501.5|4501.5|4500|1424
1636976010000|2021-11-15 11:33:30|4502.5|4501|4502.5|4501|4503|4501.5|4502.5|4501|307
1636976020000|2021-11-15 11:33:40||4501.5||4501||4501.5||4501|0
1636976030000|2021-11-15 11:33:50|4502|4501.5|4502.5|4501|4502.5|4501.5|4502|4501|15
1636976040000|2021-11-15 11:34:00||4501.5||4501.5||4501.5||4501.5|0
1636976050000|2021-11-15 11:34:10|4503|4502|4503|4502|4503|4502|4503|4501.5|794
1636976060000|2021-11-15 11:34:20|4502.5|4501.5|4501.5|4501|4502.5|4501.5|4501.5|4501|460
1636976070000|2021-11-15 11:34:30||4500.5||4500.5||4500.5||4500.5|517
1636976090000|2021-11-15 11:34:50|||||||||22
1636976100000|2021-11-15 11:35:00|||||||||120
1636976110000|2021-11-15 11:35:10|||||||||3
1636976130000|2021-11-15 11:35:30|4501|4500|4502|4501.5|4502|4501.5|4501|4500|2245
1636976140000|2021-11-15 11:35:40|4502.5|4502|4502.5|4501.5|4502.5|4502|4502.5|4501.5|442
1636976160000|2021-11-15 11:36:00||4502||4501.5||4502||4501.5|209
1636976170000|2021-11-15 11:36:10||4502||4502||4502||4501.5|335
1636976180000|2021-11-15 11:36:20|4502|4501.5|4501.5|4500.5|4502|4501.5|4501.5|4500.5|1997
1636976190000|2021-11-15 11:36:30|4502|4501|4502|4501|4502|4501|4502|4501|94
1636976210000|2021-11-15 11:36:50|||||||||118
1636976220000|2021-11-15 11:37:00|4501|4500.5|4501.5|4500.5|4502|4501|4501|4500.5|465
1636976240000|2021-11-15 11:37:20|||||||||56
1636976250000|2021-11-15 11:37:30|4502|4501|4502|4501|4502|4501|4502|4501|120
1636976260000|2021-11-15 11:37:40|4502.5|4501.5|4502|4501|4502.5|4501.5|4502|4501|112
1636976270000|2021-11-15 11:37:50||4501.5||4501.5||4501.5||4501.5|0
1636976280000|2021-11-15 11:38:00||4501||4501||4501||4501|150
1636976290000|2021-11-15 11:38:10|4501.5|4500.5|4502|4501|4502|4501|4501|4500.5|619
1636976300000|2021-11-15 11:38:20|||||||||4
1636976320000|2021-11-15 11:38:40|4502.5|4501.5|4504|4503|4504.5|4504|4502.5|4501|1852
1636976330000|2021-11-15 11:38:50|4504.5|4504|4502.5|4501.5|4504.5|4504|4502|4501|1030
1636976340000|2021-11-15 11:39:00||4502||4502||4502||4502|0
1636976350000|2021-11-15 11:39:10|4503|4502.5|4503|4502|4503|4502.5|4503|4502|467
1636976360000|2021-11-15 11:39:20|4502.5|4501.5|4503|4502|4503|4502|4502|4501.5|298
1636976380000|2021-11-15 11:39:40|4503.5|4502.5|4504|4503.5|4504|4503.5|4503.5|4502.5|868
1636976390000|2021-11-15 11:39:50|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4502.5|761
1636976410000|2021-11-15 11:40:10|4503|4502.5|4502.5|4501.5|4503.5|4502.5|4502.5|4501.5|1058
1636976420000|2021-11-15 11:40:20|4502|4501|4502|4501|4502|4501|4501.5|4501|275
1636976450000|2021-11-15 11:40:50|4502.5|4501.5|4502.5|4502|4502.5|4502|4502.5|4501.5|225
1636976460000|2021-11-15 11:41:00|4503|4502.5|4503.5|4502.5|4504|4503|4503|4502.5|590
1636976470000|2021-11-15 11:41:10|4503||4503||4503||4503||55
1636976480000|2021-11-15 11:41:20||4502||4502||4502||4502|295
1636976490000|2021-11-15 11:41:30|4503.5|4502.5|4503.5|4503|4503.5|4503|4503.5|4502.5|26
1636976510000|2021-11-15 11:41:50|4504|4503.5|4504.5|4503.5|4505|4503.5|4503.5|4503|753
1636976520000|2021-11-15 11:42:00|4504|4503|4504.5|4503|4504.5|4503|4504|4503|108
1636976540000|2021-11-15 11:42:20|4504||4504||4504||4504||44
1636976560000|2021-11-15 11:42:40|4503.5|4502.5|4501.5|4500|4504|4502.5|4501.5|4500|1692
1636976570000|2021-11-15 11:42:50|4501|4499.5|4500|4499|4501|4499.5|4499.5|4499|3749
1636976580000|2021-11-15 11:43:00|4500.5|4499.5|4499|4498|4500.5|4499.5|4499|4498|1200
1636976590000|2021-11-15 11:43:10|4498.5|4497.5|4497.5|4496.5|4499|4498|4496.5|4496|1661
1636976600000|2021-11-15 11:43:20|4497|4496|4496|4495.5|4497.5|4497|4496|4495.5|425
1636976610000|2021-11-15 11:43:30|4496.5||4496.5||4496.5||4496||0
1636976620000|2021-11-15 11:43:40|4496|4495|4495|4494|4496.5|4495|4495|4494|184
1636976640000|2021-11-15 11:44:00|||||||||62
1636976650000|2021-11-15 11:44:10|4494.5|4493.5|4494|4493|4494.5|4493.5|4494|4493|514
1636976670000|2021-11-15 11:44:30||4493.5||4493||4493.5||4493|102
1636976680000|2021-11-15 11:44:40|4494.5|4493.5|4494.5|4493.5|4494.5|4494|4494|4493|430
1636976700000|2021-11-15 11:45:00|4495|4494|4496.5|4496|4496.5|4496|4495|4494|618
1636976710000|2021-11-15 11:45:10|4496|4495.5|4495|4493.5|4496|4495.5|4495|4493.5|148
1636976720000|2021-11-15 11:45:20|4494.5|4494|4495|4494|4495|4494|4494|4494|2
1636976760000|2021-11-15 11:46:00|4495.5|4494.5|4496|4495|4496|4495.5|4495.5|4494.5|336
1636976780000|2021-11-15 11:46:20|4496.5|4495.5|4497|4495.5|4497|4496|4496.5|4495.5|954
1636976790000|2021-11-15 11:46:30|4496.5||4496||4496.5||4496||0
1636976800000|2021-11-15 11:46:40|4497|4496|4497|4496|4497|4496|4497|4496|40
1636976820000|2021-11-15 11:47:00|||||||||268
1636976830000|2021-11-15 11:47:10||4496.5||4496||4496.5||4496|290
1636976850000|2021-11-15 11:47:30|4496.5|4495.5|4495|4494|4496.5|4495.5|4495|4493.5|807
1636976860000|2021-11-15 11:47:40|4495.5|4494.5|4497|4496|4497|4496|4495.5|4494.5|237
1636976880000|2021-11-15 11:48:00|4497.5|4496.5|4496.5|4495.5|4497.5|4496.5|4496.5|4495.5|365
1636976890000|2021-11-15 11:48:10|4496|4494.5|4495.5|4494.5|4496|4495|4495.5|4494.5|147
1636976900000|2021-11-15 11:48:20|4496|4494|4494.5|4493.5|4496|4494|4494.5|4493.5|165
1636976910000|2021-11-15 11:48:30|4494||4494.5||4494.5||4494||471
1636976920000|2021-11-15 11:48:40|4494|4493|4494|4493|4494|4493|4494|4493|22
1636976930000|2021-11-15 11:48:50|||||||||200
1636976950000|2021-11-15 11:49:10|4494.5|4493.5|4495|4494.5|4495.5|4494.5|4494.5|4493.5|1486
1636976960000|2021-11-15 11:49:20||4493.5||4494.5||4494.5||4493.5|185
1636976970000|2021-11-15 11:49:30|4495.5|4495|4495.5|4494.5|4495.5|4495|4495.5|4494.5|97
1636976980000|2021-11-15 11:49:40||4495||4494.5||4495||4494.5|22
1636977010000|2021-11-15 11:50:10|4496|4495|4496.5|4496|4496.5|4496|4496|4495|149
1636977020000|2021-11-15 11:50:20|4496|4495.5|4496|4495|4496.5|4495.5|4495.5|4495|329
1636977030000|2021-11-15 11:50:30|||||||||54
1636977050000|2021-11-15 11:50:50||4495.5||4495||4495.5||4495|0
1636977060000|2021-11-15 11:51:00|4495.5|4494.5|4495|4494.5|4495.5|4494.5|4495|4494.5|329
1636977080000|2021-11-15 11:51:20|4494.5|4494|4494.5|4493.5|4495|4494|4494.5|4493.5|114
1636977090000|2021-11-15 11:51:30|4495|4494.5|4495|4493.5|4495|4494.5|4494.5|4493.5|324
1636977100000|2021-11-15 11:51:40|4494.5|4494.5|4494.5|4493.5|4494.5|4494.5|4494.5|4493.5|275
1636977110000|2021-11-15 11:51:50|||||||||2
1636977120000|2021-11-15 11:52:00|4494|4493|4493.5|4492.5|4494.5|4493.5|4493.5|4492.5|559
1636977130000|2021-11-15 11:52:10|4493|4492|4493|4492|4493.5|4492|4492.5|4492|543
1636977150000|2021-11-15 11:52:30|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|81
1636977160000|2021-11-15 11:52:40|4493|4493|4493.5|4492.5|4493.5|4493|4493|4492|312
1636977170000|2021-11-15 11:52:50|4494|4493|4494|4493|4494|4493.5|4494|4493|837
1636977190000|2021-11-15 11:53:10|4493.5|4492.5|4494|4492.5|4494|4492.5|4493.5|4492|79
1636977200000|2021-11-15 11:53:20|4493.5||4493.5||4494||4493.5||0
1636977210000|2021-11-15 11:53:30|4493|4492|4493|4492|4493|4492|4493|4491.5|498
1636977220000|2021-11-15 11:53:40|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|382
1636977240000|2021-11-15 11:54:00|||||||||385
1636977260000|2021-11-15 11:54:20|4493|4492|4493.5|4492.5|4493.5|4492.5|4492|4490.5|1180
1636977270000|2021-11-15 11:54:30|||||||||24
1636977280000|2021-11-15 11:54:40|4493|4493|4493.5|4492.5|4493.5|4493|4493|4492|50
1636977290000|2021-11-15 11:54:50|4493|4492|4492.5|4491.5|4493|4492|4492|4491.5|232
1636977300000|2021-11-15 11:55:00|4492|4490.5|4492.5|4491.5|4492.5|4491.5|4491.5|4490.5|560
1636977310000|2021-11-15 11:55:10|4493||4493||4493||4493||0
1636977320000|2021-11-15 11:55:20||4492||4492||4492||4492|0
1636977330000|2021-11-15 11:55:30|4492.5|4491.5|4493|4492|4493|4492|4492|4491.5|546
1636977340000|2021-11-15 11:55:40|4492.5|4491.5|4493|4492|4493|4492|4492.5|4491.5|135
1636977360000|2021-11-15 11:56:00|4493.5|4492.5|4494|4493|4494|4493|4493.5|4492.5|792
1636977380000|2021-11-15 11:56:20|||||||||2191
1636977390000|2021-11-15 11:56:30|4494.5|4493.5|4495.5|4495|4496|4495|4494.5|4493|1240
1636977400000|2021-11-15 11:56:40|4495|4494|4495.5|4495|4495.5|4495|4495|4494|347
1636977410000|2021-11-15 11:56:50|4496|4495.5|4496|4495|4496|4495.5|4496|4495|158
1636977420000|2021-11-15 11:57:00|4496.5|4495.5|4498|4497|4498|4497|4496.5|4495.5|524
1636977430000|2021-11-15 11:57:10||4497.5||4497.5||4497.5||4497.5|0
1636977440000|2021-11-15 11:57:20|4498.5|4498|4499|4498|4499|4498|4498.5|4498|198
1636977450000|2021-11-15 11:57:30|||||||||218
1636977490000|2021-11-15 11:58:10|4498.5|4497.5|4498|4497|4498.5|4497.5|4497.5|4497|626
1636977500000|2021-11-15 11:58:20|4498.5|4497.5|4498.5|4497.5|4499|4497.5|4498.5|4497|310
1636977520000|2021-11-15 11:58:40|4499|4498|4499|4498|4499|4498|4499|4498|0
1636977540000|2021-11-15 11:59:00|4500|4498.5|4500|4499.5|4500.5|4500|4499.5|4498.5|3292
1636977550000|2021-11-15 11:59:10|4500.5|4500|4501.5|4500.5|4501.5|4500.5|4500.5|4500|244
1636977560000|2021-11-15 11:59:20|||||||||220
1636977600000|2021-11-15 12:00:00|4501|4501|4501|4500|4501|4501|4500|4499.5|1432
1636977610000|2021-11-15 12:00:10|||||||||172
1636977620000|2021-11-15 12:00:20|||||||||222
1636977640000|2021-11-15 12:00:40||4500.5||4500||4500.5||4500|0
1636977650000|2021-11-15 12:00:50|||||||||2303
1636977660000|2021-11-15 12:01:00|4501.5|4500.5|4503|4502|4503|4502|4501.5|4500|1631
1636977680000|2021-11-15 12:01:20|4502.5|4501.5|4502.5|4501.5|4502.5|4502|4502.5|4501.5|2773
1636977690000|2021-11-15 12:01:30|4503|4502|4503.5|4502.5|4503.5|4503|4503|4501.5|1959
1636977700000|2021-11-15 12:01:40|4503|4502|4503|4502|4503.5|4502|4503|4502|92
1636977720000|2021-11-15 12:02:00|4502.5|4502.5|4505|4503.5|4505|4503.5|4502.5|4502.5|2262
1636977730000|2021-11-15 12:02:10|4504.5|4503|4504|4503|4504.5|4503|4504|4503|404
1636977740000|2021-11-15 12:02:20|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|413
1636977750000|2021-11-15 12:02:30|4504|4503|4504|4503|4504|4503|4504|4503|339
1636977760000|2021-11-15 12:02:40|4504.5|4503.5|4508|4507|4508|4507|4504.5|4503|8963
1636977770000|2021-11-15 12:02:50|4507.5|4506.5|4507|4506|4507.5|4506.5|4507|4506|1380
1636977780000|2021-11-15 12:03:00|4506.5|4505.5|4505|4504|4507|4505.5|4505|4504|3046
1636977810000|2021-11-15 12:03:30|4504.5||4505||4505||4504.5||24
1636977820000|2021-11-15 12:03:40|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|170
1636977840000|2021-11-15 12:04:00|||||||||358
1636977850000|2021-11-15 12:04:10|4504||4504||4504||4504||46
1636977860000|2021-11-15 12:04:20|4504.5|4504|4505.5|4505|4505.5|4505|4504.5|4504|828
1636977870000|2021-11-15 12:04:30|4506|4505.5|4506.5|4506|4507|4506|4506|4505.5|154
1636977880000|2021-11-15 12:04:40|4507|4505.5|4507|4505.5|4507|4505.5|4506.5|4505.5|4
1636977890000|2021-11-15 12:04:50|4506.5||4507||4507||4506.5||21
1636977900000|2021-11-15 12:05:00|4506.5|4506|4507|4506|4507|4506|4506|4506|46
1636977920000|2021-11-15 12:05:20|4506.5|4506.5|4506.5|4505.5|4506.5|4506.5|4506.5|4505.5|88
1636977930000|2021-11-15 12:05:30|||||||||153
1636977940000|2021-11-15 12:05:40|4506||4506||4506||4506||206
1636977950000|2021-11-15 12:05:50|4506.5|4506|4506.5|4505.5|4506.5|4506|4506.5|4505.5|342
1636977960000|2021-11-15 12:06:00|||||||||276
1636977970000|2021-11-15 12:06:10|4506|4505|4505.5|4504.5|4506.5|4505|4505|4504.5|644
1636977980000|2021-11-15 12:06:20||4505||4504.5||4505||4504.5|12
1636977990000|2021-11-15 12:06:30|4505||4505||4505||4505||0
1636978000000|2021-11-15 12:06:40|4505.5|4505|4506|4505|4506|4505.5|4505.5|4504.5|218
1636978020000|2021-11-15 12:07:00|4505.5||4505.5||4505.5||4505.5||0
1636978030000|2021-11-15 12:07:10|4505|4504.5|4504.5|4504|4505|4504.5|4504.5|4504|387
1636978040000|2021-11-15 12:07:20|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|1141
1636978050000|2021-11-15 12:07:30|4505.5||4505||4505.5||4505||1
1636978060000|2021-11-15 12:07:40|4504.5|4504|4503.5|4503|4504.5|4504|4503|4502.5|916
1636978070000|2021-11-15 12:07:50||4502.5||4503||4503||4502.5|0
1636978080000|2021-11-15 12:08:00|4503|4502.5|4503|4502|4503|4502.5|4503|4502|127
1636978090000|2021-11-15 12:08:10|4502.5|4501.5|4502|4500.5|4502.5|4501.5|4502|4500|107
1636978100000|2021-11-15 12:08:20|4501.5|4500|4500|4499|4501.5|4500|4500|4499|100
1636978120000|2021-11-15 12:08:40|4499.5||4499.5||4499.5||4499.5||28
1636978140000|2021-11-15 12:09:00|4500|4499.5|4502|4500.5|4502|4500.5|4500|4499.5|848
1636978150000|2021-11-15 12:09:10|4501.5||4501||4502||4501||0
1636978160000|2021-11-15 12:09:20|4502||4502||4502||4502||15
1636978180000|2021-11-15 12:09:40|4502.5|4501|4503|4502.5|4503|4502.5|4502.5|4501|1571
1636978190000|2021-11-15 12:09:50|4502.5|4502|4501.5|4500.5|4502.5|4502|4501.5|4500.5|1078
1636978200000|2021-11-15 12:10:00|4501||4501.5||4501.5||4501||236
1636978220000|2021-11-15 12:10:20|4502|4501|4502.5|4501|4502.5|4501.5|4501.5|4500.5|385
1636978230000|2021-11-15 12:10:30|4502||4502||4502||4502||0
1636978240000|2021-11-15 12:10:40||4501.5||4501.5||4501.5||4501.5|0
1636978250000|2021-11-15 12:10:50|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|423
1636978270000|2021-11-15 12:11:10|4500.5|4500|4501|4500|4501|4500|4500.5|4499.5|521
1636978290000|2021-11-15 12:11:30|||||||||10
1636978310000|2021-11-15 12:11:50|4501.5|4500.5|4503|4502.5|4503|4502.5|4501.5|4500.5|3181
1636978320000|2021-11-15 12:12:00|4504|4503|4505.5|4505|4505.5|4505|4503.5|4503|1410
1636978330000|2021-11-15 12:12:10|4505|4504.5|4505|4504|4505|4504.5|4504.5|4504|400
1636978340000|2021-11-15 12:12:20|4504.5||4505||4505||4504.5||0
1636978360000|2021-11-15 12:12:40|4504.5||4504.5||4504.5||4504.5||0
1636978370000|2021-11-15 12:12:50|4504|4503.5|4504|4503.5|4504.5|4503.5|4504|4503.5|654
1636978380000|2021-11-15 12:13:00|4504.5||4504.5||4504.5||4504.5||50
1636978390000|2021-11-15 12:13:10|4505|4504|4505.5|4504|4505.5|4505|4505|4503.5|1223
1636978400000|2021-11-15 12:13:20|4505||4505||4505||4505||0
1636978410000|2021-11-15 12:13:30|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|120
1636978430000|2021-11-15 12:13:50||4504||4503.5||4504||4503.5|0
1636978460000|2021-11-15 12:14:20||4504||4503.5||4504||4503.5|2698
1636978480000|2021-11-15 12:14:40|||||||||220
1636978490000|2021-11-15 12:14:50|4505|4504|4505|4504|4505|4504|4505|4504|128
1636978500000|2021-11-15 12:15:00|4505.5|4504.5|4505.5|4504.5|4506|4505|4505.5|4504.5|1776
1636978510000|2021-11-15 12:15:10|4505|4504|4505.5|4504|4505.5|4504|4505|4504|81
1636978520000|2021-11-15 12:15:20|4505|4503.5|4506|4504.5|4506|4504.5|4504.5|4503.5|1259
1636978530000|2021-11-15 12:15:30|||||||||20
1636978540000|2021-11-15 12:15:40|4506.5|4505|4506.5|4505.5|4506.5|4505.5|4506.5|4505|747
1636978560000|2021-11-15 12:16:00|4506|4505|4505|4503.5|4506|4505|4505|4503.5|1178
1636978570000|2021-11-15 12:16:10||4504||4504||4504||4504|0
1636978590000|2021-11-15 12:16:30|||||||||205
1636978610000|2021-11-15 12:16:50|4504.5|4503.5|4505|4503.5|4505|4503.5|4504|4503.5|512
1636978620000|2021-11-15 12:17:00||4504||4504.5||4504.5||4504|268
1636978630000|2021-11-15 12:17:10|4506|4505|4506|4505|4506|4505|4506|4505|28
1636978680000|2021-11-15 12:18:00|||||||||100
1636978700000|2021-11-15 12:18:20|4505.5|4504.5|4506|4505|4506|4505|4505.5|4504.5|1129
1636978710000|2021-11-15 12:18:30|||||||||15
1636978740000|2021-11-15 12:19:00|4505.5||4506||4506||4505.5||150
1636978750000|2021-11-15 12:19:10|4505.5|4504.5|4505.5|4505|4505.5|4505|4505|4504.5|450
1636978760000|2021-11-15 12:19:20|4505|4504.5|4504.5|4503.5|4505.5|4505|4504|4503.5|1785
1636978780000|2021-11-15 12:19:40|||||||||50
1636978790000|2021-11-15 12:19:50|||||||||2208
1636978800000|2021-11-15 12:20:00||4504||4503.5||4504||4503.5|821
1636978870000|2021-11-15 12:21:10|4504|4503|4502.5|4501.5|4504.5|4503|4502|4501|1280
1636978880000|2021-11-15 12:21:20||4502||4502||4502||4502|0
1636978900000|2021-11-15 12:21:40|4502|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|121
1636978910000|2021-11-15 12:21:50|4503|4502|4503|4502|4504|4503|4502.5|4501.5|475
1636978920000|2021-11-15 12:22:00|||||||||176
1636978940000|2021-11-15 12:22:20|4503.5|4502.5|4503|4502|4504|4503|4503|4502|1910
1636978970000|2021-11-15 12:22:50||4502.5||4502.5||4502.5||4502|56
1636978990000|2021-11-15 12:23:10|||||||||46
1636979000000|2021-11-15 12:23:20|||||||||56
1636979010000|2021-11-15 12:23:30|4504|4503|4503.5|4502.5|4504|4503|4503.5|4502.5|159
1636979020000|2021-11-15 12:23:40|4503||4503.5||4503.5||4503||0
1636979030000|2021-11-15 12:23:50|4503||4503.5||4503.5||4503||0
1636979050000|2021-11-15 12:24:10|4503||4503.5||4503.5||4503||91
1636979070000|2021-11-15 12:24:30|||||||||500
1636979080000|2021-11-15 12:24:40||4503||4503||4503||4503|384
1636979090000|2021-11-15 12:24:50|4504||4504||4504||4504||92
1636979100000|2021-11-15 12:25:00|||||||||40
1636979120000|2021-11-15 12:25:20|4503.5|4502.5|4503.5|4503|4504|4503|4503.5|4502.5|266
1636979130000|2021-11-15 12:25:30|4504|4503.5|4504|4503|4504|4503.5|4504|4503|76
1636979140000|2021-11-15 12:25:40|4504.5|4503.5|4504|4503|4504.5|4504|4504|4503|300
1636979240000|2021-11-15 12:27:20|4503.5|4502.5|4503.5|4503|4503.5|4503|4503.5|4502.5|700
1636979260000|2021-11-15 12:27:40|||||||||250
1636979270000|2021-11-15 12:27:50|4504|4503.5|4506|4505|4506|4505|4504|4503|919
1636979280000|2021-11-15 12:28:00|4505.5||4505.5||4505.5||4505.5||0
1636979290000|2021-11-15 12:28:10|4505|4504.5|4504|4503|4505|4504.5|4504|4503|1601
1636979300000|2021-11-15 12:28:20|4503.5||4503.5||4503.5||4503.5||0
1636979310000|2021-11-15 12:28:30|4503|4502|4503|4502|4503|4502.5|4502.5|4502|446
1636979320000|2021-11-15 12:28:40|4502.5||4503||4503||4502.5||0
1636979330000|2021-11-15 12:28:50|4503.5|4502.5|4503.5|4502.5|4503.5|4503|4503|4502.5|558
1636979340000|2021-11-15 12:29:00|4503|4502|4503|4502|4503|4502|4503|4502|18
1636979350000|2021-11-15 12:29:10|4502.5|4501.5|4502.5|4502|4502.5|4502|4502|4501.5|119
1636979370000|2021-11-15 12:29:30|4502|4501.5|4502.5|4502|4502.5|4502|4502|4501.5|70
1636979380000|2021-11-15 12:29:40|4502|4501.5|4502.5|4502|4502.5|4502|4502|4501.5|95
1636979390000|2021-11-15 12:29:50|||||||||101
1636979410000|2021-11-15 12:30:10|4502|4501.5|4502.5|4502|4502.5|4502|4502|4501|81
1636979450000|2021-11-15 12:30:50|4502|4501.5|4501|4500.5|4502|4501.5|4501|4500.5|320
1636979460000|2021-11-15 12:31:00|4501.5|4501|4503|4502|4503|4502.5|4501.5|4500.5|1089
1636979470000|2021-11-15 12:31:10|4502.5||4502.5||4502.5||4502.5||115
1636979480000|2021-11-15 12:31:20|4503|4502.5|4503|4502|4503|4502.5|4503|4502|1262
1636979490000|2021-11-15 12:31:30|4503.5|4502.5|4505|4504|4506|4505|4503.5|4502|1115
1636979520000|2021-11-15 12:32:00|4504|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|375
1636979540000|2021-11-15 12:32:20||4503||4503||4503||4503|0
1636979560000|2021-11-15 12:32:40||4503.5||4503||4503.5||4503|150
1636979570000|2021-11-15 12:32:50|||||||||50
1636979580000|2021-11-15 12:33:00|4504.5|4503.5|4504.5|4503.5|4505|4504.5|4504.5|4503.5|726
1636979600000|2021-11-15 12:33:20|||||||||100
1636979610000|2021-11-15 12:33:30|4504||4504.5||4504.5||4504||107
1636979620000|2021-11-15 12:33:40|||||||||19
1636979650000|2021-11-15 12:34:10|||||||||110
1636979670000|2021-11-15 12:34:30||4504||4504||4504||4503.5|592
1636979680000|2021-11-15 12:34:40|||||||||22
1636979690000|2021-11-15 12:34:50||4503.5||4504||4504||4503.5|172
1636979700000|2021-11-15 12:35:00|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|101
1636979710000|2021-11-15 12:35:10|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|381
1636979730000|2021-11-15 12:35:30|||||||||488
1636979750000|2021-11-15 12:35:50|4504|4503.5|4504|4503|4504.5|4503.5|4503.5|4503|947
1636979770000|2021-11-15 12:36:10|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|297
1636979780000|2021-11-15 12:36:20|4504||4504.5||4504.5||4504||1
1636979790000|2021-11-15 12:36:30|4504||4504||4504||4504||0
1636979810000|2021-11-15 12:36:50|||||||||36
1636979860000|2021-11-15 12:37:40|||||||||95
1636979870000|2021-11-15 12:37:50|4503.5|4503|4503.5|4502.5|4503.5|4503|4502.5|4502|1646
1636979880000|2021-11-15 12:38:00|4504|4503|4504.5|4503.5|4504.5|4503.5|4504|4503|2469
1636979890000|2021-11-15 12:38:10|4505|4504|4505|4504|4505|4504|4505|4504|729
1636979910000|2021-11-15 12:38:30|||||||||22
1636979920000|2021-11-15 12:38:40|||||||||1
1636979960000|2021-11-15 12:39:20|4505.5|4504.5|4506.5|4505.5|4507|4506|4505.5|4504.5|2233
1636979970000|2021-11-15 12:39:30|4507|4506|4506|4505.5|4508|4506|4505.5|4504.5|6563
1636979980000|2021-11-15 12:39:40|4505.5|4505|4505.5|4504.5|4506|4505|4505.5|4504.5|585
1636979990000|2021-11-15 12:39:50|||||||||14
1636980000000|2021-11-15 12:40:00|4505||4505||4505||4505||0
1636980010000|2021-11-15 12:40:10|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|181
1636980020000|2021-11-15 12:40:20||4503.5||4503.5||4503.5||4503.5|393
1636980050000|2021-11-15 12:40:50|||||||||235
1636980060000|2021-11-15 12:41:00|||||||||66
1636980110000|2021-11-15 12:41:50|4504||4504||4504||4504||0
1636980140000|2021-11-15 12:42:20|4503.5|4503|4502|4501.5|4503.5|4503|4502|4501.5|1743
1636980150000|2021-11-15 12:42:30||4501||4501||4501||4501|337
1636980160000|2021-11-15 12:42:40|||||||||110
1636980170000|2021-11-15 12:42:50|||||||||1
1636980180000|2021-11-15 12:43:00|4501.5||4501.5||4501.5||4501.5||6
1636980200000|2021-11-15 12:43:20|4502|4501.5|4500.5|4500|4502|4501.5|4500.5|4500|1457
1636980210000|2021-11-15 12:43:30|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|1204
1636980220000|2021-11-15 12:43:40|4500.5|4499.5|4500.5|4499.5|4501|4499.5|4500|4499|873
1636980250000|2021-11-15 12:44:10|4500|4499|4498.5|4498|4500|4499|4498.5|4498|1183
1636980260000|2021-11-15 12:44:20|4498|4497.5|4498|4497.5|4498.5|4497.5|4498|4497.5|434
1636980270000|2021-11-15 12:44:30|4498.5|4498|4498.5|4497.5|4498.5|4498|4498|4497.5|283
1636980290000|2021-11-15 12:44:50|4499|4498|4499|4498|4499.5|4498.5|4498.5|4498|908
1636980300000|2021-11-15 12:45:00|4499.5|4498.5|4501|4500|4501|4500.5|4498.5|4498|2624
1636980310000|2021-11-15 12:45:10|4500.5|4499.5|4500|4499|4500.5|4500|4500|4499|762
1636980320000|2021-11-15 12:45:20|4499.5||4499.5||4499.5||4499.5||257
1636980330000|2021-11-15 12:45:30|||||||||17
1636980340000|2021-11-15 12:45:40|||||||||35
1636980350000|2021-11-15 12:45:50|4500|4499.5|4500|4499|4500|4499.5|4500|4499|172
1636980360000|2021-11-15 12:46:00|4500.5|4499.5|4501|4500|4501|4500|4500|4499.5|630
1636980370000|2021-11-15 12:46:10|4501.5|4500.5|4502|4501|4502.5|4502|4501.5|4500.5|1313
1636980380000|2021-11-15 12:46:20|4501.5||4502||4502||4501.5||0
1636980400000|2021-11-15 12:46:40|4501.5||4502||4502||4501.5||182
1636980410000|2021-11-15 12:46:50|4501.5|4500.5|4501.5|4500.5|4501.5|4501|4501|4500|339
1636980420000|2021-11-15 12:47:00|4502|4501|4502|4501|4502|4501|4502|4501|165
1636980430000|2021-11-15 12:47:10|4502.5|4501.5|4503.5|4502.5|4503.5|4502.5|4502.5|4501.5|870
1636980440000|2021-11-15 12:47:20|||||||||40
1636980450000|2021-11-15 12:47:30|4503||4503.5||4503.5||4503||0
1636980460000|2021-11-15 12:47:40|4503||4503||4503.5||4503||0
1636980470000|2021-11-15 12:47:50|4502.5|4502|4502|4501.5|4503|4502|4502|4501.5|610
1636980480000|2021-11-15 12:48:00|4502.5|4502|4503|4501.5|4503|4502|4502.5|4501.5|70
1636980490000|2021-11-15 12:48:10||4502||4502||4502||4502|20
1636980500000|2021-11-15 12:48:20|||||||||63
1636980510000|2021-11-15 12:48:30|4503.5|4502.5|4506|4505|4506|4505|4503.5|4502.5|1479
1636980520000|2021-11-15 12:48:40|4505.5|4504.5|4504.5|4504|4505.5|4504.5|4504.5|4504|424
1636980530000|2021-11-15 12:48:50|4505|4504.5|4506|4504.5|4506|4504.5|4505|4504.5|825
1636980550000|2021-11-15 12:49:10|4505.5||4506||4506||4505.5||0
1636980560000|2021-11-15 12:49:20|4505.5||4506||4506||4505.5||15
1636980580000|2021-11-15 12:49:40|4505.5||4505.5||4505.5||4505.5||0
1636980590000|2021-11-15 12:49:50|||||||||100
1636980600000|2021-11-15 12:50:00|||||||||50
1636980620000|2021-11-15 12:50:20|4506|4505|4506.5|4505.5|4506.5|4505.5|4505.5|4504.5|741
1636980630000|2021-11-15 12:50:30|||||||||200
1636980640000|2021-11-15 12:50:40|4506|4506|4506|4505.5|4507.5|4507|4506|4505|4356
1636980650000|2021-11-15 12:50:50|4505.5|4505|4505.5|4504.5|4505.5|4505|4505.5|4504.5|115
1636980660000|2021-11-15 12:51:00|4505|4505|4507|4506|4507|4506|4505|4504.5|2671
1636980670000|2021-11-15 12:51:10|4507.5|4506.5|4508|4507.5|4508|4507.5|4507.5|4506.5|705
1636980690000|2021-11-15 12:51:30|4507.5|4507|4508|4507|4508|4507.5|4507.5|4506.5|620
1636980700000|2021-11-15 12:51:40|||||||||56
1636980720000|2021-11-15 12:52:00|||||||||250
1636980730000|2021-11-15 12:52:10|4507.5|4506.5|4508|4507|4508|4507|4507|4506.5|524
1636980740000|2021-11-15 12:52:20|4507.5|4507.5|4507.5|4507|4507.5|4507.5|4507.5|4506.5|947
1636980750000|2021-11-15 12:52:30|4507|4506.5|4506.5|4506|4507|4506.5|4506.5|4506|581
1636980770000|2021-11-15 12:52:50|4507||4507||4507||4507||2211
1636980780000|2021-11-15 12:53:00|||||||||18
1636980790000|2021-11-15 12:53:10|||||||||4
1636980800000|2021-11-15 12:53:20|4506.5|4505.5|4506.5|4505.5|4507|4505.5|4506|4505.5|557
1636980810000|2021-11-15 12:53:30||4506||4506||4506||4506|0
1636980820000|2021-11-15 12:53:40|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505.5|102
1636980840000|2021-11-15 12:54:00|4506|4505|4505|4504.5|4506.5|4505|4505|4504.5|413
1636980850000|2021-11-15 12:54:10|4505.5||4505.5||4505.5||4505.5||237
1636980880000|2021-11-15 12:54:40||4505||4504.5||4505||4504.5|724
1636980890000|2021-11-15 12:54:50|4505||4505||4505.5||4505||0
1636980900000|2021-11-15 12:55:00|4504.5|4504|4505|4504|4505|4504|4504.5|4504|524
1636980940000|2021-11-15 12:55:40|4505.5|4504.5|4509.5|4508.5|4509.5|4508.5|4505.5|4504|7278
1636980950000|2021-11-15 12:55:50|4509|4507.5|4508|4507|4509|4507.5|4508|4507|589
1636980970000|2021-11-15 12:56:10|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|4508|4507.5|365
1636980980000|2021-11-15 12:56:20|||||||||13
1636980990000|2021-11-15 12:56:30|||||||||143
1636981030000|2021-11-15 12:57:10|4509|4508|4509.5|4508.5|4509.5|4509|4509|4508|3562
1636981040000|2021-11-15 12:57:20|4509||4509.5||4509.5||4509||21
1636981080000|2021-11-15 12:58:00||4509||4508.5||4509||4508.5|2
1636981120000|2021-11-15 12:58:40|||||||||55
1636981130000|2021-11-15 12:58:50|4509|4508|4507.5|4506.5|4509|4508|4507.5|4506.5|1516
1636981160000|2021-11-15 12:59:20||4507||4507||4507||4507|443
1636981180000|2021-11-15 12:59:40|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|148
1636981190000|2021-11-15 12:59:50|4507.5||4507||4507.5||4507||311
1636981200000|2021-11-15 13:00:00|4507.5|4506|4505|4504|4507.5|4506|4505|4503.5|1263
1636981210000|2021-11-15 13:00:10||4504.5||4504.5||4504.5||4504.5|0
1636981220000|2021-11-15 13:00:20||4504||4504.5||4504.5||4504|116
1636981240000|2021-11-15 13:00:40|||||||||29
1636981250000|2021-11-15 13:00:50|4504.5|4504|4504.5|4504|4505|4504|4504.5|4503.5|478
1636981260000|2021-11-15 13:01:00|4505||4504.5||4505||4504.5||23
1636981270000|2021-11-15 13:01:10|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503|135
1636981280000|2021-11-15 13:01:20|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4503.5|315
1636981290000|2021-11-15 13:01:30|4505|4504.5|4506|4505|4506.5|4505|4505|4504|1150
1636981300000|2021-11-15 13:01:40|4505.5||4506||4506||4505.5||58
1636981310000|2021-11-15 13:01:50|4505.5|4504.5|4505.5|4504|4505.5|4504.5|4505|4504|464
1636981320000|2021-11-15 13:02:00||4504.5||4504.5||4504.5||4504.5|0
1636981350000|2021-11-15 13:02:30|4505|4504|4503.5|4502.5|4505.5|4504|4503.5|4502.5|510
1636981370000|2021-11-15 13:02:50|4504|4503|4505|4504|4505|4504|4504|4503|929
1636981390000|2021-11-15 13:03:10|4504.5||4505||4505||4504.5||0
1636981400000|2021-11-15 13:03:20|4504.5|4503.5|4504|4503|4504.5|4503.5|4503.5|4502.5|768
1636981410000|2021-11-15 13:03:30|4503.5|4502.5|4504|4503|4504|4503.5|4503.5|4502.5|0
1636981420000|2021-11-15 13:03:40||4502.5||4503||4503||4502.5|0
1636981450000|2021-11-15 13:04:10|4504.5|4503.5|4505|4504|4505|4504|4504.5|4503|645
1636981460000|2021-11-15 13:04:20|4505.5||4505.5||4505.5||4505.5||0
1636981500000|2021-11-15 13:05:00|4505|4503.5|4505|4504|4505.5|4504|4504.5|4503.5|182
1636981510000|2021-11-15 13:05:10|4504.5||4505||4505||4504.5||0
1636981520000|2021-11-15 13:05:20|4504.5||4504.5||4504.5||4504.5||46
1636981530000|2021-11-15 13:05:30|4504|4503.5|4504|4503|4504|4503.5|4503.5|4502.5|742
1636981540000|2021-11-15 13:05:40|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|87
1636981560000|2021-11-15 13:06:00|4504|4503|4504.5|4503.5|4504.5|4503.5|4503.5|4503|581
1636981570000|2021-11-15 13:06:10|4504||4504||4504||4504||0
1636981590000|2021-11-15 13:06:30|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|1238
1636981600000|2021-11-15 13:06:40|4504|4503.5|4505|4503.5|4505|4504|4504|4503|1272
1636981630000|2021-11-15 13:07:10|4504.5||4505||4505||4504.5||0
1636981660000|2021-11-15 13:07:40||4504||4504.5||4504.5||4504|307
1636981670000|2021-11-15 13:07:50|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|1126
1636981690000|2021-11-15 13:08:10|||||||||2
1636981730000|2021-11-15 13:08:50|||||||||64
1636981740000|2021-11-15 13:09:00|4506|4505.5|4507.5|4506.5|4507.5|4506.5|4506|4505.5|1403
1636981760000|2021-11-15 13:09:20|||||||||11
1636981770000|2021-11-15 13:09:30|4507||4507||4507||4507||180
1636981780000|2021-11-15 13:09:40|||||||||75
1636981800000|2021-11-15 13:10:00|||||||||325
1636981810000|2021-11-15 13:10:10|4506.5|4506|4505|4504.5|4506.5|4506|4505|4503.5|1862
1636981820000|2021-11-15 13:10:20|4505.5|4505|4505|4504.5|4505.5|4505|4505|4504.5|91
1636981830000|2021-11-15 13:10:30|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|8
1636981840000|2021-11-15 13:10:40|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|121
1636981850000|2021-11-15 13:10:50|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|345
1636981860000|2021-11-15 13:11:00|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505.5|332
1636981870000|2021-11-15 13:11:10|||||||||50
1636981900000|2021-11-15 13:11:40|||||||||950
1636981940000|2021-11-15 13:12:20|4506|4505|4506|4505|4506|4505.5|4505.5|4505|837
1636981950000|2021-11-15 13:12:30|||||||||200
1636981970000|2021-11-15 13:12:50||4505.5||4505||4505.5||4505|0
1636981980000|2021-11-15 13:13:00|||||||||345
1636981990000|2021-11-15 13:13:10|4506.5|4505.5|4506.5|4505|4507.5|4507|4506|4505|4542
1636982000000|2021-11-15 13:13:20|4506||4506||4506||4506||155
1636982010000|2021-11-15 13:13:30|4505.5|4505.5|4506|4505|4506|4505.5|4505.5|4505|178
1636982050000|2021-11-15 13:14:10|||||||||150
1636982060000|2021-11-15 13:14:20|4506.5|4505.5|4506.5|4505.5|4506.5|4505.5|4506.5|4505.5|289
1636982070000|2021-11-15 13:14:30|4506|4505|4506.5|4505.5|4506.5|4505.5|4506|4505|0
1636982080000|2021-11-15 13:14:40|4506|4505|4506|4505|4506|4505|4506|4505|146
1636982100000|2021-11-15 13:15:00|4505|4504.5|4505.5|4505|4505.5|4505|4505|4504|871
1636982110000|2021-11-15 13:15:10|4506||4506||4506||4506||314
1636982120000|2021-11-15 13:15:20|4505.5|4504.5|4505.5|4504.5|4506|4504.5|4505|4504.5|549
1636982130000|2021-11-15 13:15:30|4505|4504|4505.5|4504.5|4505.5|4504.5|4504.5|4503.5|1365
1636982150000|2021-11-15 13:15:50|4506|4505|4506|4505|4506|4505.5|4506|4504.5|445
1636982160000|2021-11-15 13:16:00|4505.5|4504.5|4505.5|4504.5|4505.5|4504.5|4504.5|4504|1413
1636982170000|2021-11-15 13:16:10|4506|4504|4506.5|4505.5|4506.5|4505.5|4506|4504|1293
1636982180000|2021-11-15 13:16:20|4507|4506|4507|4506.5|4507|4506.5|4507|4506|537
1636982190000|2021-11-15 13:16:30|4506|4506|4505.5|4505|4506.5|4506|4505.5|4505|1105
1636982200000|2021-11-15 13:16:40|4505|4504|4505|4503.5|4505|4504.5|4505|4503.5|373
1636982210000|2021-11-15 13:16:50||4504||4504||4504||4504|465
1636982220000|2021-11-15 13:17:00|||||||||12
1636982230000|2021-11-15 13:17:10||4504.5||4504.5||4504.5||4504.5|76
1636982240000|2021-11-15 13:17:20|4505.5||4505.5||4505.5||4505.5||563
1636982250000|2021-11-15 13:17:30|4505||4505||4505||4505||0
1636982280000|2021-11-15 13:18:00|4504.5|4504|4505|4504|4505|4504|4504.5|4504|461
1636982290000|2021-11-15 13:18:10|4504.5|4504.5|4505|4504|4505|4504.5|4504.5|4504|294
1636982310000|2021-11-15 13:18:30|4504.5|4503.5|4505|4504|4505.5|4504.5|4503.5|4503|3314
1636982320000|2021-11-15 13:18:40|4504.5|4503.5|4504.5|4504|4505|4504.5|4504|4503|1745
1636982350000|2021-11-15 13:19:10|4505|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|1396
1636982360000|2021-11-15 13:19:20|4505|4504|4504|4503|4505|4504|4504|4503|461
1636982370000|2021-11-15 13:19:30|4503.5|4502.5|4502.5|4501.5|4503.5|4502.5|4502.5|4501|525
1636982390000|2021-11-15 13:19:50|4502|4501|4502|4501|4502|4501|4501.5|4501|193
1636982400000|2021-11-15 13:20:00|4501.5|4500.5|4501.5|4500.5|4501.5|4501|4501|4500|593
1636982410000|2021-11-15 13:20:10|4502|4501|4502|4501|4502|4501|4502|4501|407
1636982420000|2021-11-15 13:20:20|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|0
1636982430000|2021-11-15 13:20:30||4502||4501.5||4502||4501.5|652
1636982440000|2021-11-15 13:20:40|4503|4502|4503.5|4502.5|4503.5|4502.5|4503|4502|191
1636982450000|2021-11-15 13:20:50|4504|4503|4504|4503|4504|4503|4504|4502.5|462
1636982470000|2021-11-15 13:21:10|||||||||44
1636982490000|2021-11-15 13:21:30|4503.5|4502.5|4503|4502|4503.5|4502.5|4502.5|4502|727
1636982500000|2021-11-15 13:21:40|||||||||10
1636982510000|2021-11-15 13:21:50|4502.5||4503||4503||4502.5||480
1636982520000|2021-11-15 13:22:00||4502.5||4502.5||4502.5||4502.5|0
1636982550000|2021-11-15 13:22:30|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|764
1636982560000|2021-11-15 13:22:40|4504.5|4504|4505|4504|4505|4504.5|4504.5|4504|759
1636982580000|2021-11-15 13:23:00|||||||||11
1636982650000|2021-11-15 13:24:10|4505.5|4504.5|4506|4505.5|4507|4506.5|4505.5|4504|2730
1636982660000|2021-11-15 13:24:20|4506.5|4506|4507|4506|4507|4506.5|4506.5|4506|975
1636982670000|2021-11-15 13:24:30|4506.5||4507||4507||4506.5||0
1636982680000|2021-11-15 13:24:40|4506.5||4506.5||4506.5||4506.5||0
1636982690000|2021-11-15 13:24:50|4507||4507||4507||4507||0
1636982700000|2021-11-15 13:25:00||4506.5||4506.5||4506.5||4506.5|0
1636982710000|2021-11-15 13:25:10|4507.5|4507|4508.5|4508|4508.5|4508|4507.5|4507|733
1636982720000|2021-11-15 13:25:20|4509||4509.5||4509.5||4509||155
1636982750000|2021-11-15 13:25:50|||||||||206
1636982760000|2021-11-15 13:26:00|||||||||126
1636982780000|2021-11-15 13:26:20|||||||||124
1636982790000|2021-11-15 13:26:30|4509||4509||4509||4509||0
1636982810000|2021-11-15 13:26:50|4509.5||4509.5||4509.5||4509.5||6
1636982840000|2021-11-15 13:27:20|4509||4509||4509||4509||270
1636982850000|2021-11-15 13:27:30|4508.5|4507.5|4508|4507.5|4509|4508|4508|4507.5|1178
1636982860000|2021-11-15 13:27:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|619
1636982870000|2021-11-15 13:27:50|4508||4507.5||4508||4507.5||350
1636982890000|2021-11-15 13:28:10|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|126
1636982900000|2021-11-15 13:28:20|4506.5|4506|4506.5|4506|4507|4506|4506.5|4506|264
1636982920000|2021-11-15 13:28:40|||||||||25
1636982940000|2021-11-15 13:29:00|4506|4505.5|4505.5|4505|4506.5|4505.5|4505.5|4505|560
1636982960000|2021-11-15 13:29:20|4506||4506||4506||4506||72
1636982970000|2021-11-15 13:29:30|||||||||8
1636982980000|2021-11-15 13:29:40|4506.5|4505.5|4506|4505.5|4506.5|4505.5|4506|4505.5|488
1636982990000|2021-11-15 13:29:50|4506.5||4506.5||4506.5||4506.5||54
1636983000000|2021-11-15 13:30:00|4506|4505|4503|4502|4506.5|4505|4503|4502|3195
1636983010000|2021-11-15 13:30:10||4502.5||4502.5||4502.5||4502.5|148
1636983020000|2021-11-15 13:30:20|4504|4503|4502.5|4502|4504|4503|4502.5|4502|544
1636983030000|2021-11-15 13:30:30|||||||||91
1636983040000|2021-11-15 13:30:40|4502|4501.5|4502|4501.5|4502.5|4502|4502|4501.5|629
1636983050000|2021-11-15 13:30:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|54
1636983060000|2021-11-15 13:31:00|||||||||38
1636983070000|2021-11-15 13:31:10|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|485
1636983080000|2021-11-15 13:31:20|4502.5||4502||4502.5||4502||59
1636983090000|2021-11-15 13:31:30|||||||||100
1636983100000|2021-11-15 13:31:40|4502.5|4502.5|4504|4503.5|4504|4503.5|4502.5|4502|1984
1636983110000|2021-11-15 13:31:50|||||||||95
1636983130000|2021-11-15 13:32:10||4503||4503||4503.5||4503|606
1636983150000|2021-11-15 13:32:30||4503.5||4503||4503.5||4503|240
1636983170000|2021-11-15 13:32:50|4504.5|4503.5|4504.5|4504|4504.5|4504|4504.5|4503.5|813
1636983180000|2021-11-15 13:33:00|||||||||17
1636983210000|2021-11-15 13:33:30|||||||||43
1636983220000|2021-11-15 13:33:40|4505|4504.5|4507|4506|4507|4506|4505|4504.5|1316
1636983230000|2021-11-15 13:33:50||4506.5||4506.5||4506.5||4506.5|12
1636983260000|2021-11-15 13:34:20|4506.5|4506|4507|4506.5|4507|4506.5|4506|4505.5|809
1636983270000|2021-11-15 13:34:30|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|240
1636983280000|2021-11-15 13:34:40|4506|4505.5|4507.5|4507|4507.5|4507|4506|4505.5|1004
1636983290000|2021-11-15 13:34:50|4508|4506.5|4507|4506.5|4508|4506.5|4507|4506.5|773
1636983300000|2021-11-15 13:35:00|4506.5|4506|4507|4506.5|4507|4506.5|4506|4505.5|1187
1636983310000|2021-11-15 13:35:10|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|590
1636983320000|2021-11-15 13:35:20|4507.5|4507|4508.5|4507.5|4508.5|4507.5|4507.5|4507|1076
1636983330000|2021-11-15 13:35:30|4508||4508.5||4508.5||4508||0
1636983340000|2021-11-15 13:35:40|4508|4507|4507.5|4506.5|4508|4507|4507|4506.5|1566
1636983360000|2021-11-15 13:36:00|4507|4506|4507.5|4506.5|4507.5|4506.5|4506|4505.5|1834
1636983370000|2021-11-15 13:36:10||4507||4506.5||4507||4506.5|0
1636983380000|2021-11-15 13:36:20|4508|4507|4508|4507|4508.5|4507.5|4508|4506.5|317
1636983390000|2021-11-15 13:36:30|4507.5||4507.5||4507.5||4507.5||13
1636983400000|2021-11-15 13:36:40|4507|4506.5|4507.5|4507|4507.5|4507|4507|4506|1068
1636983410000|2021-11-15 13:36:50|4507|4506.5|4507.5|4507|4507.5|4507|4507|4506|1296
1636983420000|2021-11-15 13:37:00|4508|4507.5|4508|4507|4508|4507.5|4508|4507|204
1636983430000|2021-11-15 13:37:10|4508.5|4507.5|4509|4508.5|4509|4508.5|4508.5|4507.5|1214
1636983440000|2021-11-15 13:37:20|4510|4509|4508|4507.5|4510|4509|4508|4507.5|603
1636983450000|2021-11-15 13:37:30||4507||4507.5||4507.5||4507|243
1636983460000|2021-11-15 13:37:40|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4507.5|536
1636983470000|2021-11-15 13:37:50||4507.5||4508||4508||4507.5|1023
1636983480000|2021-11-15 13:38:00|4509|4508.5|4510.5|4510|4510.5|4510|4509|4508|1168
1636983490000|2021-11-15 13:38:10|4510|4509.5|4509.5|4508.5|4510|4509.5|4509|4508.5|997
1636983500000|2021-11-15 13:38:20|4509|4509|4510|4509|4510|4509|4509|4508.5|339
1636983510000|2021-11-15 13:38:30|4510.5|4509.5|4513.5|4512|4514|4512.5|4510.5|4509|1584
1636983520000|2021-11-15 13:38:40|4513|4511.5|4512.5|4511.5|4513|4512.5|4512.5|4511.5|474
1636983530000|2021-11-15 13:38:50|4513|4512|4513|4512.5|4513|4512.5|4513|4511.5|163
1636983540000|2021-11-15 13:39:00|4513.5||4513.5||4513.5||4513.5||0
1636983550000|2021-11-15 13:39:10|||||||||298
1636983560000|2021-11-15 13:39:20||4513||4512.5||4513||4512.5|323
1636983570000|2021-11-15 13:39:30|4513|4512|4513|4511.5|4513|4512.5|4512.5|4511.5|575
1636983580000|2021-11-15 13:39:40|4512.5|4511|4512|4511|4512.5|4511|4512|4511|375
1636983590000|2021-11-15 13:39:50|4511.5|4510.5|4511|4510|4512|4510.5|4511|4510|407
1636983610000|2021-11-15 13:40:10|4511.5|4510.5|4511|4510.5|4511.5|4510.5|4511|4510.5|247
1636983620000|2021-11-15 13:40:20|4512||4512||4512||4512||14
1636983630000|2021-11-15 13:40:30|4511.5||4511.5||4511.5||4511.5||0
1636983640000|2021-11-15 13:40:40|||||||||200
1636983660000|2021-11-15 13:41:00|4511|4510|4511|4510|4511.5|4510|4511|4510|280
1636983670000|2021-11-15 13:41:10|||||||||44
1636983690000|2021-11-15 13:41:30|||||||||250
1636983700000|2021-11-15 13:41:40|||||||||44
1636983730000|2021-11-15 13:42:10|||||||||110
1636983740000|2021-11-15 13:42:20|4510.5||4511||4511||4510.5||0
1636983750000|2021-11-15 13:42:30|||||||||232
1636983760000|2021-11-15 13:42:40|||||||||65
1636983770000|2021-11-15 13:42:50|||||||||221
1636983800000|2021-11-15 13:43:20|||||||||320
1636983810000|2021-11-15 13:43:30|||||||||28
1636983820000|2021-11-15 13:43:40|||||||||250
1636983830000|2021-11-15 13:43:50|||||||||19
1636983840000|2021-11-15 13:44:00|4510.5|4509.5|4510.5|4510|4511|4510|4509.5|4509|2331
1636983850000|2021-11-15 13:44:10|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|570
1636983860000|2021-11-15 13:44:20|4510.5|4510|4510.5|4509.5|4510.5|4510|4510.5|4509.5|133
1636983890000|2021-11-15 13:44:50||4510||4510||4510||4509.5|114
1636983900000|2021-11-15 13:45:00|4511||4511||4511||4511||715
1636983910000|2021-11-15 13:45:10|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511|4510|750
1636983920000|2021-11-15 13:45:20||4511||4511||4511||4510.5|0
1636983930000|2021-11-15 13:45:30|||||||||311
1636983940000|2021-11-15 13:45:40|4512||4511.5||4512||4511.5||581
1636983950000|2021-11-15 13:45:50|4511|4510.5|4510|4509.5|4511|4510.5|4510|4509.5|2855
1636983970000|2021-11-15 13:46:10|||||||||1
1636983980000|2021-11-15 13:46:20|4509.5|4509|4509|4508|4509.5|4509|4508.5|4508|1104
1636984000000|2021-11-15 13:46:40|4508.5|4507.5|4507.5|4506.5|4508.5|4507.5|4507.5|4506.5|460
1636984010000|2021-11-15 13:46:50|4507||4507||4507||4507||150
1636984020000|2021-11-15 13:47:00|4507.5|4507|4507.5|4506.5|4507.5|4507|4507|4506.5|97
1636984030000|2021-11-15 13:47:10||4507||4507||4507||4506.5|0
1636984050000|2021-11-15 13:47:30|4508||4507.5||4508||4507.5||475
1636984060000|2021-11-15 13:47:40|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|411
1636984070000|2021-11-15 13:47:50|4506.5|4505.5|4507|4506.5|4507|4506.5|4506.5|4505.5|251
1636984080000|2021-11-15 13:48:00|||||||||152
1636984090000|2021-11-15 13:48:10|4506.5|4506|4506.5|4506|4506.5|4506.5|4506.5|4506|257
1636984100000|2021-11-15 13:48:20|4506|4505.5|4506|4505.5|4506|4506|4506|4505.5|84
1636984110000|2021-11-15 13:48:30|4506.5||4506.5||4506.5||4506.5||22
1636984120000|2021-11-15 13:48:40|4507|4506|4509|4508|4509|4508|4506.5|4506|2517
1636984130000|2021-11-15 13:48:50|4509.5|4508.5|4510.5|4509.5|4510.5|4510|4509.5|4508|2937
1636984140000|2021-11-15 13:49:00|4511|4510|4511.5|4510|4511.5|4510|4511|4510|542
1636984160000|2021-11-15 13:49:20|||||||||798
1636984170000|2021-11-15 13:49:30|4511|4509.5|4511.5|4510.5|4511.5|4510.5|4510.5|4509.5|1580
1636984190000|2021-11-15 13:49:50|||||||||194
1636984200000|2021-11-15 13:50:00|||||||||152
1636984210000|2021-11-15 13:50:10|4511|4511|4510.5|4510|4511|4511|4510.5|4510|1438
1636984220000|2021-11-15 13:50:20|4510|4509.5|4510.5|4509.5|4510.5|4509.5|4510|4509.5|318
1636984230000|2021-11-15 13:50:30|4510||4510.5||4510.5||4510||1
1636984270000|2021-11-15 13:51:10|4511|4510|4511|4510.5|4511|4510.5|4510.5|4510|414
1636984280000|2021-11-15 13:51:20|4510.5|4510|4510|4509.5|4510.5|4510|4510|4509.5|517
1636984290000|2021-11-15 13:51:30|||||||||237
1636984300000|2021-11-15 13:51:40|4510.5|4510|4510.5|4510|4510.5|4510|4510.5|4510|652
1636984320000|2021-11-15 13:52:00|4511|4510.5|4511|4510.5|4511|4510.5|4510.5|4510|1070
1636984330000|2021-11-15 13:52:10|4510.5|4510|4510.5|4510|4510.5|4510|4510.5|4509.5|742
1636984340000|2021-11-15 13:52:20|4511|4510.5|4511|4510|4511|4510.5|4511|4510|429
1636984350000|2021-11-15 13:52:30|4511.5|4510.5|4511.5|4510.5|4511.5|4511|4511|4510.5|1398
1636984360000|2021-11-15 13:52:40|4512|4511|4512|4511.5|4512|4511.5|4512|4510.5|274
1636984370000|2021-11-15 13:52:50|4512.5|4512|4513|4512|4513|4512|4512.5|4512|1001
1636984380000|2021-11-15 13:53:00|||||||||378
1636984390000|2021-11-15 13:53:10|||||||||120
1636984400000|2021-11-15 13:53:20|4512.5|4511.5|4513|4511.5|4513|4511.5|4512|4511|2659
1636984440000|2021-11-15 13:54:00|||||||||171
1636984500000|2021-11-15 13:55:00|||||||||141
1636984520000|2021-11-15 13:55:20|4513.5|4512|4513|4512.5|4513.5|4513|4512.5|4512|2044
1636984530000|2021-11-15 13:55:30|4513.5|4513|4512.5|4511.5|4513.5|4513|4512.5|4511.5|1048
1636984550000|2021-11-15 13:55:50|||||||||31916
1636984570000|2021-11-15 13:56:10|4512|4511|4511.5|4511|4512|4511|4511|4510.5|910
1636984580000|2021-11-15 13:56:20|||||||||1319
1636984590000|2021-11-15 13:56:30|4511|4510.5|4511|4510.5|4511.5|4511|4511|4510.5|427
1636984600000|2021-11-15 13:56:40|4511.5|4510|4510.5|4510|4511.5|4510|4510.5|4510|423
1636984610000|2021-11-15 13:56:50|4511||4511||4511||4511||0
1636984630000|2021-11-15 13:57:10|4510.5||4511||4511||4510.5||208
1636984650000|2021-11-15 13:57:30|4510.5||4511||4511||4510.5||0
1636984660000|2021-11-15 13:57:40|4510.5|4509.5|4510|4509.5|4510.5|4509.5|4509.5|4509|505
1636984690000|2021-11-15 13:58:10|4509.5|4509|4508|4507.5|4509.5|4509|4508|4507.5|963
1636984700000|2021-11-15 13:58:20|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4508|744
1636984710000|2021-11-15 13:58:30||4507.5||4507.5||4507.5||4507.5|383
1636984720000|2021-11-15 13:58:40|4508||4508||4508||4508||0
1636984730000|2021-11-15 13:58:50|4508.5|4508|4508.5|4508|4509|4508.5|4508.5|4508|856
1636984740000|2021-11-15 13:59:00|4508|4507.5|4508.5|4508|4508.5|4508|4508|4507.5|1436
1636984760000|2021-11-15 13:59:20|4508|4507.5|4508.5|4507.5|4508.5|4507.5|4508|4507.5|560
1636984790000|2021-11-15 13:59:50|4509|4508|4508.5|4508|4509|4508.5|4508.5|4508|366
1636984800000|2021-11-15 14:00:00|4509|4508.5|4510.5|4510|4511|4510.5|4509|4508.5|1302
1636984810000|2021-11-15 14:00:10|4511|4510.5|4513|4512|4513|4512.5|4511|4510.5|893
1636984830000|2021-11-15 14:00:30|4512.5|4511.5|4512.5|4511.5|4513|4512|4512|4511|1273
1636984840000|2021-11-15 14:00:40|4512||4512.5||4512.5||4512||577
1636984850000|2021-11-15 14:00:50|4513|4512|4513|4512|4513.5|4512.5|4513|4511.5|598
1636984860000|2021-11-15 14:01:00|4512.5|4511.5|4512.5|4511.5|4512.5|4511.5|4512|4511.5|453
1636984870000|2021-11-15 14:01:10||4512||4512||4512||4512|280
1636984880000|2021-11-15 14:01:20|4512|4511.5|4512.5|4511.5|4512.5|4512|4512|4511|1653
1636984900000|2021-11-15 14:01:40|4513|4512|4513|4512.5|4513.5|4512.5|4513|4512|137
1636984920000|2021-11-15 14:02:00|4513.5|4513|4513.5|4512.5|4514|4513|4513|4512.5|1201
1636984930000|2021-11-15 14:02:10|4513|4512|4513|4512|4513|4512.5|4512.5|4512|547
1636984970000|2021-11-15 14:02:50|4512.5|4512.5|4513|4512|4513|4512.5|4512.5|4512|347
1636984980000|2021-11-15 14:03:00|||||||||50
1636984990000|2021-11-15 14:03:10|4513.5|4512.5|4516.5|4515|4516.5|4515.5|4513.5|4512|1745
1636985000000|2021-11-15 14:03:20|4516|4514.5|4516|4515.5|4516.5|4515.5|4515.5|4514.5|876
1636985020000|2021-11-15 14:03:40|4516.5|4516.5|4518|4517|4518|4517|4516.5|4516.5|1316
1636985030000|2021-11-15 14:03:50|||||||||238
1636985040000|2021-11-15 14:04:00|4517.5|4517.5|4517.5|4517|4518|4517.5|4517.5|4516|547
1636985050000|2021-11-15 14:04:10|||||||||41
1636985060000|2021-11-15 14:04:20|||||||||347
1636985070000|2021-11-15 14:04:30|4517|4516|4516|4515.5|4517|4516|4516|4515.5|448
1636985080000|2021-11-15 14:04:40|4515.5|4515|4515.5|4514.5|4515.5|4515|4515|4514.5|391
1636985090000|2021-11-15 14:04:50|4514.5|4514|4514.5|4514|4514.5|4514|4514.5|4513.5|143
1636985100000|2021-11-15 14:05:00|4515.5|4514.5|4515|4514|4515.5|4514.5|4515|4514|41
1636985110000|2021-11-15 14:05:10|4514.5||4514.5||4514.5||4514.5||53
1636985120000|2021-11-15 14:05:20|||||||||1
1636985140000|2021-11-15 14:05:40|||||||||51
1636985170000|2021-11-15 14:06:10|4515|4514.5|4515|4514|4515.5|4514.5|4515|4514|139
1636985180000|2021-11-15 14:06:20|4514.5|4513.5|4514.5|4514|4514.5|4514|4514|4513.5|814
1636985190000|2021-11-15 14:06:30|4515|4514.5|4515.5|4514.5|4515.5|4515|4515|4514.5|821
1636985210000|2021-11-15 14:06:50|4515|4515|4516.5|4516|4516.5|4516|4515|4515|1145
1636985220000|2021-11-15 14:07:00|4517|4516.5|4517.5|4517|4518|4517|4517|4516.5|82
1636985230000|2021-11-15 14:07:10|4518|4517.5|4519.5|4518.5|4520.5|4519|4518|4517|2039
1636985240000|2021-11-15 14:07:20|4519||4519.5||4519.5||4519||0
1636985250000|2021-11-15 14:07:30|4519|4519|4519|4518.5|4519|4519|4519|4518.5|412
1636985260000|2021-11-15 14:07:40|4519.5|4519|4519.5|4518.5|4521.5|4520.5|4519.5|4518.5|2499
1636985270000|2021-11-15 14:07:50|4519|4518|4518.5|4518|4519.5|4518.5|4518|4517|1433
1636985280000|2021-11-15 14:08:00|4519|4518.5|4519|4518|4520|4519.5|4519|4518|1727
1636985290000|2021-11-15 14:08:10|4519.5|4518.5|4520|4519|4520|4519.5|4519|4518|1024
1636985300000|2021-11-15 14:08:20||4519.5||4519||4519.5||4519|540
1636985310000|2021-11-15 14:08:30|4519.5|4518.5|4520|4519.5|4520|4519.5|4519|4518|1038
1636985320000|2021-11-15 14:08:40|4521|4520|4521.5|4520|4521.5|4520|4521|4520|580
1636985330000|2021-11-15 14:08:50|4521|4519.5|4519.5|4518.5|4521.5|4519.5|4519|4518|2174
1636985340000|2021-11-15 14:09:00|4519|4518|4518|4517|4519.5|4518|4518|4517|1224
1636985350000|2021-11-15 14:09:10|4517.5|4517.5|4517|4516.5|4517.5|4517.5|4516|4514.5|1329
1636985360000|2021-11-15 14:09:20|||||||||182
1636985370000|2021-11-15 14:09:30|4516.5|4516|4517|4516.5|4517|4516.5|4516.5|4515|550
1636985380000|2021-11-15 14:09:40|4517.5|4517|4518|4517.5|4518|4517.5|4517.5|4517|295
1636985390000|2021-11-15 14:09:50|4517.5|4517|4517.5|4516.5|4517.5|4517|4517.5|4516.5|173
1636985400000|2021-11-15 14:10:00|4518|4517|4519|4517.5|4519|4518|4518|4516.5|1280
1636985420000|2021-11-15 14:10:20|4518.5|4517|4517|4516|4518.5|4517|4517|4515.5|1471
1636985430000|2021-11-15 14:10:30|4517.5|4516.5|4518|4517|4518.5|4517|4517.5|4516.5|2201
1636985440000|2021-11-15 14:10:40|4517.5|4516.5|4517.5|4516.5|4518|4516.5|4517.5|4516.5|0
1636985450000|2021-11-15 14:10:50||4517||4517||4517||4517|0
1636985460000|2021-11-15 14:11:00|4517|4516.5|4517.5|4516.5|4517.5|4516.5|4517|4516|378
1636985470000|2021-11-15 14:11:10|4518|4517|4518|4517.5|4518|4517.5|4518|4516.5|1212
1636985480000|2021-11-15 14:11:20|4517.5|4517|4515.5|4515|4518|4517|4515.5|4514.5|2108
1636985490000|2021-11-15 14:11:30|4516||4516||4516||4515.5||139
1636985510000|2021-11-15 14:11:50|4515.5||4515.5||4516||4515.5||0
1636985530000|2021-11-15 14:12:10|4515|4514.5|4515.5|4515|4515.5|4515|4515|4514.5|213
1636985540000|2021-11-15 14:12:20|4515|4514|4515|4514.5|4515|4514.5|4515|4514|38
1636985560000|2021-11-15 14:12:40|4514.5|4514|4514.5|4514|4514.5|4514|4514.5|4514|238
1636985570000|2021-11-15 14:12:50|4515|4514.5|4515.5|4514.5|4515.5|4514.5|4515|4514.5|418
1636985580000|2021-11-15 14:13:00|4515||4515||4515||4515||110
1636985590000|2021-11-15 14:13:10|4515.5||4515.5||4515.5||4515.5||41
1636985600000|2021-11-15 14:13:20|||||||||100
1636985620000|2021-11-15 14:13:40||4515||4514.5||4515||4514.5|1189
1636985630000|2021-11-15 14:13:50|4516|4515|4516|4515.5|4516|4515.5|4516|4514.5|568
1636985640000|2021-11-15 14:14:00|4515.5|4515|4513|4512|4515.5|4515|4513|4511.5|1497
1636985650000|2021-11-15 14:14:10|4512.5|4511.5|4512|4511.5|4512.5|4511.5|4512|4511.5|19
1636985660000|2021-11-15 14:14:20|4511.5|4511|4512|4510.5|4512|4511|4511|4510|427
1636985670000|2021-11-15 14:14:30|4512.5|4511|4513|4512|4513.5|4512.5|4511.5|4509.5|5911
1636985680000|2021-11-15 14:14:40|4512.5|4511.5|4513|4512|4513|4512|4512|4510.5|919
1636985690000|2021-11-15 14:14:50|4512.5|4511.5|4510.5|4509.5|4512.5|4512|4510.5|4509.5|1702
1636985710000|2021-11-15 14:15:10|4510||4510.5||4510.5||4510||142
1636985720000|2021-11-15 14:15:20|4510|4509|4510.5|4509.5|4510.5|4509.5|4509.5|4509|796
1636985730000|2021-11-15 14:15:30|4510||4510.5||4510.5||4510||0
1636985750000|2021-11-15 14:15:50|||||||||88
1636985760000|2021-11-15 14:16:00|4510|4509|4510|4509|4510|4509|4510|4509|375
1636985770000|2021-11-15 14:16:10|4509.5|4508|4510|4509|4510|4509|4509|4508|510
1636985780000|2021-11-15 14:16:20||4509.5||4509||4509.5||4509|0
1636985790000|2021-11-15 14:16:30|4509.5|4509.5|4510|4509|4510|4509.5|4509.5|4509|448
1636985800000|2021-11-15 14:16:40|4510.5|4509.5|4510.5|4510|4510.5|4510|4510|4509.5|449
1636985810000|2021-11-15 14:16:50|4511|4510.5|4511.5|4511|4511.5|4511|4511|4510.5|793
1636985820000|2021-11-15 14:17:00|||||||||136
1636985830000|2021-11-15 14:17:10|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510|1486
1636985840000|2021-11-15 14:17:20|4511.5|4511|4515|4514.5|4515.5|4515|4511|4510.5|11126
1636985850000|2021-11-15 14:17:30|4514.5|4514|4513.5|4512.5|4514.5|4514|4513.5|4512.5|1644
1636985860000|2021-11-15 14:17:40|4514|4512|4514|4513.5|4514.5|4513.5|4513.5|4512|639
1636985870000|2021-11-15 14:17:50|4513.5|4513|4516|4515|4516|4515|4513.5|4513|1951
1636985880000|2021-11-15 14:18:00|4515.5|4514.5|4514.5|4513.5|4516|4515|4514.5|4513|607
1636985890000|2021-11-15 14:18:10|4514|4513|4514.5|4513.5|4514.5|4513.5|4513.5|4513|334
1636985900000|2021-11-15 14:18:20|4514|4513|4513|4512|4514|4513|4513|4511.5|684
1636985910000|2021-11-15 14:18:30|4512.5|4511.5|4513.5|4513|4513.5|4513|4512|4510.5|1093
1636985920000|2021-11-15 14:18:40|4514|4513.5|4514.5|4513|4514.5|4513.5|4513.5|4513|435
1636985930000|2021-11-15 14:18:50|4514|4513.5|4513.5|4513|4514.5|4513.5|4513.5|4513|205
1636985940000|2021-11-15 14:19:00|4514|4513.5|4514|4513|4514.5|4513.5|4513.5|4513|24
1636985950000|2021-11-15 14:19:10|4513.5|4512.5|4513.5|4512.5|4513.5|4513|4513|4512.5|182
1636985960000|2021-11-15 14:19:20|4512.5|4512|4513|4512.5|4513.5|4512.5|4512.5|4511.5|836
1636985990000|2021-11-15 14:19:50|4513.5|4513|4516|4515|4516|4515|4513.5|4513|3148
1636986000000|2021-11-15 14:20:00|4516.5|4516|4519.5|4518|4519.5|4518.5|4516|4515|3449
1636986010000|2021-11-15 14:20:10|4519|4517.5|4516.5|4515.5|4519|4517.5|4516.5|4515.5|704
1636986020000|2021-11-15 14:20:20|4517|4516|4519.5|4517.5|4519.5|4517.5|4517|4516|551
1636986030000|2021-11-15 14:20:30|4519||4518.5||4519||4518.5||63
1636986040000|2021-11-15 14:20:40|||||||||85
1636986050000|2021-11-15 14:20:50|4519|4518|4519.5|4518.5|4519.5|4519|4519|4518|520
1636986060000|2021-11-15 14:21:00|4519|4518|4519|4517.5|4519|4518|4518|4517|229
1636986070000|2021-11-15 14:21:10|4518.5|4517|4518|4517|4518.5|4517|4518|4517|56
1636986080000|2021-11-15 14:21:20|4518.5|4517.5|4518.5|4517|4518.5|4517.5|4518.5|4517|9
1636986090000|2021-11-15 14:21:30|4518|4517.5|4519|4517.5|4519|4518|4518|4517|1128
1636986100000|2021-11-15 14:21:40|4518.5||4518||4518.5||4518||156
1636986110000|2021-11-15 14:21:50|4518.5|4517|4517.5|4517|4519|4517|4517.5|4517|148
1636986120000|2021-11-15 14:22:00|4518|4517.5|4518|4517|4518.5|4517.5|4518|4517|26
1636986130000|2021-11-15 14:22:10|4518.5|4517.5|4518.5|4517|4518.5|4517.5|4518.5|4517|0
1636986140000|2021-11-15 14:22:20|4518||4518||4518||4518||220
1636986170000|2021-11-15 14:22:50|4518.5|4517.5|4518|4517|4518.5|4517.5|4518|4517|552
1636986180000|2021-11-15 14:23:00|4517.5||4517.5||4517.5||4517.5||0
1636986190000|2021-11-15 14:23:10|4518|4517.5|4519.5|4518.5|4519.5|4519|4518|4517|4067
1636986200000|2021-11-15 14:23:20|4519|4518|4519.5|4518.5|4520|4519.5|4518.5|4518|942
1636986230000|2021-11-15 14:23:50|||||||||118
1636986250000|2021-11-15 14:24:10|||||||||17
1636986260000|2021-11-15 14:24:20|4519|4518|4519|4518|4519.5|4518|4518|4517.5|3523
1636986300000|2021-11-15 14:25:00|4519.5|4518.5|4523.5|4522.5|4523.5|4523|4519.5|4518|3241
1636986310000|2021-11-15 14:25:10|||||||||110
1636986330000|2021-11-15 14:25:30|4523|4523|4522.5|4522|4523.5|4523|4521.5|4520.5|1908
1636986340000|2021-11-15 14:25:40|4523|4522.5|4524|4523|4524|4523|4523|4522.5|448
1636986350000|2021-11-15 14:25:50|4524.5|4523.5|4522.5|4521.5|4524.5|4523.5|4522|4521|575
1636986360000|2021-11-15 14:26:00|4523|4522|4523.5|4523|4523.5|4523|4522.5|4521.5|4150
1636986370000|2021-11-15 14:26:10|4524|4523.5|4525.5|4524.5|4525.5|4524.5|4524|4523.5|442
1636986380000|2021-11-15 14:26:20|4526|4525|4526.5|4525.5|4527|4526|4526|4524.5|5268
1636986390000|2021-11-15 14:26:30|4527|4526|4526|4525|4527.5|4526|4526|4524.5|835
1636986400000|2021-11-15 14:26:40|4525.5|4524.5|4526.5|4525.5|4527|4525.5|4525.5|4524.5|1350
1636986410000|2021-11-15 14:26:50|4526|4526|4527.5|4526.5|4527.5|4526.5|4526|4525|1278
1636986420000|2021-11-15 14:27:00|4527|4526|4526|4525|4527|4526|4525.5|4525|1178
1636986440000|2021-11-15 14:27:20|4526.5|4525.5|4527.5|4526.5|4527.5|4526.5|4526.5|4525|559
1636986450000|2021-11-15 14:27:30|4527|4527|4526.5|4525.5|4527.5|4527|4526.5|4525.5|1744
1636986480000|2021-11-15 14:28:00|4526|4526|4526.5|4526|4526.5|4526|4526|4525.5|1177
1636986490000|2021-11-15 14:28:10|||||||||78
1636986500000|2021-11-15 14:28:20|||||||||751
1636986510000|2021-11-15 14:28:30|4526|4525.5|4526|4525|4526|4525.5|4526|4525|500
1636986520000|2021-11-15 14:28:40|4525.5|4524.5|4524.5|4524|4526|4524.5|4524.5|4524|1094
1636986530000|2021-11-15 14:28:50|4525|4524.5|4525|4524|4525.5|4524.5|4525|4524|82
1636986540000|2021-11-15 14:29:00|4524.5|4523.5|4525|4524|4525|4524|4524|4523.5|269
1636986550000|2021-11-15 14:29:10|4524.5||4525||4525||4524.5||5
1636986560000|2021-11-15 14:29:20|4525.5|4524.5|4525.5|4525|4525.5|4525|4525.5|4524.5|538
1636986580000|2021-11-15 14:29:40|4525|4524|4525.5|4525|4525.5|4525|4525|4524|509
1636986590000|2021-11-15 14:29:50|4525|4524.5|4521.5|4520|4525|4524.5|4520|4519|3964
1636986600000|2021-11-15 14:30:00|4521|4519.5|4520.5|4520|4521|4520|4518.5|4517.5|3100
1636986610000|2021-11-15 14:30:10|4520|4519.5|4520|4519|4520.5|4520|4520|4518.5|534
1636986620000|2021-11-15 14:30:20|4520.5|4519.5|4519|4517.5|4521.5|4521|4519|4517.5|981
1636986630000|2021-11-15 14:30:30|4518.5|4518|4519.5|4518.5|4520|4519|4518.5|4518|537
1636986640000|2021-11-15 14:30:40|4519|4519|4516|4514.5|4519|4519|4516|4514.5|2416
1636986650000|2021-11-15 14:30:50|4515|4514|4515|4514|4515|4514|4514|4513.5|1123
1636986660000|2021-11-15 14:31:00|4515.5|4514.5|4519|4518|4520|4518|4515|4514.5|7787
1636986670000|2021-11-15 14:31:10|4519.5|4518.5|4519|4518|4521.5|4520.5|4518|4517.5|5815
1636986680000|2021-11-15 14:31:20|4520|4518.5|4518.5|4517|4520|4519|4516.5|4515.5|1443
1636986690000|2021-11-15 14:31:30|4518|4516.5|4518.5|4517|4519.5|4518|4516|4515|734
1636986700000|2021-11-15 14:31:40|4518|4516.5|4516.5|4516|4518|4517|4515.5|4515|1243
1636986710000|2021-11-15 14:31:50|4517|4516.5|4516.5|4515|4518|4516.5|4516.5|4515|668
1636986720000|2021-11-15 14:32:00|4516|4515.5|4515.5|4514.5|4516|4515.5|4514.5|4513.5|811
1636986730000|2021-11-15 14:32:10|4515|4514|4514|4512.5|4515|4514.5|4513.5|4512.5|1175
1636986740000|2021-11-15 14:32:20|4513.5|4513|4513.5|4512.5|4515|4514.5|4513.5|4512.5|1065
1636986750000|2021-11-15 14:32:30|4512.5|4512|4514|4513|4514|4513.5|4512.5|4511|1521
1636986760000|2021-11-15 14:32:40|4513.5|4513.5|4516.5|4515|4516.5|4515.5|4512.5|4512|1887
1636986770000|2021-11-15 14:32:50|4516|4514.5|4513.5|4512.5|4516.5|4514.5|4513|4512.5|894
1636986780000|2021-11-15 14:33:00|4514|4513|4516|4515|4516|4515|4514|4513|1240
1636986790000|2021-11-15 14:33:10|4515.5|4514.5|4517.5|4516.5|4517.5|4516.5|4514|4512.5|2759
1636986800000|2021-11-15 14:33:20|4517|4516|4516|4515|4517|4516|4515|4513.5|1585
1636986810000|2021-11-15 14:33:30|4515.5|4514.5|4516|4515|4516|4515|4515|4513.5|703
1636986820000|2021-11-15 14:33:40|4515.5|4514.5|4515|4513.5|4515.5|4514.5|4514|4512.5|511
1636986830000|2021-11-15 14:33:50|4515.5|4513|4513|4512|4515.5|4513|4513|4512|367
1636986840000|2021-11-15 14:34:00|4512.5|4511.5|4513.5|4512.5|4515|4513.5|4512.5|4511|2273
1636986850000|2021-11-15 14:34:10|4513|4512|4510|4509.5|4513|4512|4510|4509.5|4056
1636986860000|2021-11-15 14:34:20|4510.5|4510|4512|4511|4512|4511|4510.5|4509.5|1462
1636986870000|2021-11-15 14:34:30|4512.5|4511.5|4512|4511|4513|4512|4512|4511|955
1636986880000|2021-11-15 14:34:40|4511.5|4510.5|4511.5|4510|4512|4511.5|4510.5|4510|2797
1636986890000|2021-11-15 14:34:50|4511|4511|4511|4509.5|4511.5|4511|4510.5|4509.5|745
1636986900000|2021-11-15 14:35:00|4510.5|4510|4506.5|4505.5|4510.5|4510|4505.5|4504.5|3202
1636986910000|2021-11-15 14:35:10|4507|4506|4507.5|4507|4507.5|4507|4507|4505|988
1636986920000|2021-11-15 14:35:20|4508|4506.5|4507.5|4507|4508|4507|4507.5|4506.5|656
1636986930000|2021-11-15 14:35:30|4508|4507.5|4510.5|4510|4511|4510|4508|4507.5|2090
1636986940000|2021-11-15 14:35:40|4510|4509.5|4510.5|4509.5|4511|4510.5|4509|4508|3061
1636986950000|2021-11-15 14:35:50|4511|4510|4511.5|4511|4511.5|4511|4511|4509.5|904
1636986960000|2021-11-15 14:36:00|4512|4511.5|4511.5|4510.5|4513|4512.5|4511.5|4510.5|1694
1636986970000|2021-11-15 14:36:10|4512.5|4511|4511|4510|4512.5|4511.5|4511|4510|810
1636986980000|2021-11-15 14:36:20|4510.5|4509.5|4508|4507|4510.5|4510|4508|4507|905
1636986990000|2021-11-15 14:36:30|4507.5|4506.5|4504.5|4504|4507.5|4507|4504.5|4503.5|3913
1636987000000|2021-11-15 14:36:40|4504|4503.5|4501.5|4500.5|4504|4503.5|4501.5|4500.5|4317
1636987010000|2021-11-15 14:36:50|4502|4501|4500|4499.5|4502|4501|4499.5|4498.5|2551
1636987020000|2021-11-15 14:37:00|4499.5|4499|4500.5|4499.5|4501|4500.5|4499.5|4499|7445
1636987030000|2021-11-15 14:37:10|4500|4499|4502.5|4501.5|4502.5|4501.5|4498.5|4497.5|2794
1636987040000|2021-11-15 14:37:20|4503|4502|4503|4502|4503|4502|4503|4502|343
1636987050000|2021-11-15 14:37:30|4503.5|4502.5|4503.5|4502.5|4504|4503.5|4503.5|4502|2647
1636987060000|2021-11-15 14:37:40|4503|4502|4498|4496.5|4503|4502|4497|4496|6109
1636987070000|2021-11-15 14:37:50|4498.5|4497|4499|4498|4500|4498.5|4497.5|4496.5|966
1636987080000|2021-11-15 14:38:00|4498.5|4498.5|4500|4498.5|4502.5|4500.5|4498.5|4497.5|1281
1636987090000|2021-11-15 14:38:10|4500.5|4499|4500|4499|4501.5|4500.5|4500|4498.5|393
1636987100000|2021-11-15 14:38:20|4500.5|4499.5|4500.5|4499.5|4501|4500.5|4500|4499|1390
1636987110000|2021-11-15 14:38:30|4500|4498.5|4499|4498|4500|4499|4498.5|4497.5|598
1636987120000|2021-11-15 14:38:40|4499.5|4498.5|4499|4498.5|4500.5|4499|4498.5|4498|594
1636987130000|2021-11-15 14:38:50|4499.5|4498|4500|4498.5|4500|4499|4499.5|4498|168
1636987140000|2021-11-15 14:39:00|4499.5|4499|4499.5|4499|4500|4499|4499.5|4498.5|545
1636987150000|2021-11-15 14:39:10|4500|4499.5|4502.5|4501|4503.5|4503|4500|4499.5|6299
1636987160000|2021-11-15 14:39:20|4503|4501.5|4502|4501|4503|4501.5|4502|4501|570
1636987170000|2021-11-15 14:39:30|4501.5|4501.5|4502.5|4502|4502.5|4502|4501|4500.5|2110
1636987180000|2021-11-15 14:39:40|4502|4501.5|4501|4500.5|4502|4501.5|4501|4499.5|596
1636987190000|2021-11-15 14:39:50|4500.5|4499.5|4501.5|4500.5|4501.5|4501|4499.5|4499|1161
1636987200000|2021-11-15 14:40:00|4502|4501|4501|4500|4502.5|4501.5|4501|4499|511
1636987210000|2021-11-15 14:40:10|4501.5|4500.5|4503|4502|4504|4503|4501.5|4499.5|4091
1636987220000|2021-11-15 14:40:20|4502.5|4501.5|4501.5|4499.5|4502.5|4501.5|4501|4499.5|1274
1636987230000|2021-11-15 14:40:30|4501|4499|4502.5|4501.5|4502.5|4502|4499|4498.5|3174
1636987240000|2021-11-15 14:40:40|4503|4502|4502|4501|4503.5|4503|4501|4499.5|2957
1636987250000|2021-11-15 14:40:50|4502.5|4501.5|4501|4499.5|4503|4502|4501|4499.5|902
1636987260000|2021-11-15 14:41:00|4500.5|4499|4501|4500|4501|4500|4500|4498.5|504
1636987270000|2021-11-15 14:41:10|4500.5|4499.5|4502|4501|4502.5|4502|4500.5|4499.5|1800
1636987280000|2021-11-15 14:41:20|4501.5|4500.5|4501.5|4500|4501.5|4501|4501.5|4499.5|306
1636987290000|2021-11-15 14:41:30|4502|4500.5|4501.5|4500|4504.5|4503|4501|4500|3267
1636987300000|2021-11-15 14:41:40|4501|4500.5|4505.5|4504.5|4505.5|4504.5|4501|4500.5|1478
1636987310000|2021-11-15 14:41:50|4505|4505|4504.5|4504|4505.5|4505|4504|4503.5|3293
1636987320000|2021-11-15 14:42:00|4505|4503.5|4507|4506|4507|4506|4504.5|4503.5|1950
1636987330000|2021-11-15 14:42:10|4506.5|4505.5|4506.5|4505.5|4506.5|4505.5|4504|4502.5|2614
1636987340000|2021-11-15 14:42:20|4506|4505|4503.5|4502|4506.5|4505|4503|4501.5|1438
1636987350000|2021-11-15 14:42:30|4504|4502.5|4503|4502|4504|4503|4502.5|4502|2745
1636987360000|2021-11-15 14:42:40|4502.5|4501.5|4503.5|4502.5|4504|4503.5|4502|4501.5|1176
1636987370000|2021-11-15 14:42:50|4504|4503|4502|4501.5|4504|4503.5|4502|4501.5|1572
1636987380000|2021-11-15 14:43:00|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|288
1636987390000|2021-11-15 14:43:10|4501.5|4501|4502|4501.5|4502.5|4501.5|4501.5|4501|79
1636987400000|2021-11-15 14:43:20|4501.5|4501|4499.5|4499|4501.5|4501|4499.5|4498|992
1636987410000|2021-11-15 14:43:30|4500.5|4498.5|4497.5|4496.5|4500.5|4499.5|4497.5|4496.5|802
1636987420000|2021-11-15 14:43:40|||||||||209
1636987430000|2021-11-15 14:43:50|4497|4497|4497.5|4496.5|4497.5|4497|4497|4496.5|510
1636987440000|2021-11-15 14:44:00|4497|4497|4498.5|4497|4498.5|4497.5|4497|4496.5|1022
1636987450000|2021-11-15 14:44:10|4498|4496.5|4498.5|4497.5|4498.5|4497.5|4497.5|4496.5|828
1636987460000|2021-11-15 14:44:20|4499|4498|4499|4498.5|4501|4500|4498.5|4497.5|2516
1636987470000|2021-11-15 14:44:30|4498.5|4497.5|4500|4499|4500.5|4500|4498.5|4497.5|1199
1636987480000|2021-11-15 14:44:40|4500.5|4499.5|4499|4497.5|4500.5|4500|4498|4497.5|1503
1636987490000|2021-11-15 14:44:50|4498.5|4497|4499|4498|4499|4498|4497|4496.5|935
1636987500000|2021-11-15 14:45:00|4499.5|4498.5|4500.5|4500|4501|4500.5|4499|4498.5|3169
1636987510000|2021-11-15 14:45:10|4500|4499.5|4499.5|4498.5|4501|4500|4498.5|4498|1596
1636987520000|2021-11-15 14:45:20|4500|4498|4501.5|4500.5|4501.5|4500.5|4500|4498|2325
1636987530000|2021-11-15 14:45:30|4501|4501|4500.5|4500|4501.5|4501|4500|4499.5|674
1636987540000|2021-11-15 14:45:40|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|920
1636987550000|2021-11-15 14:45:50|4501.5|4500.5|4502.5|4502|4503|4502|4501|4500|2832
1636987560000|2021-11-15 14:46:00|4502|4501.5|4502|4501|4502.5|4501.5|4501|4500|2639
1636987570000|2021-11-15 14:46:10|4502.5|4501.5|4503|4502|4504|4503|4502.5|4501|1826
1636987580000|2021-11-15 14:46:20|4502.5|4501.5|4503|4502|4503.5|4502.5|4502.5|4501.5|1464
1636987590000|2021-11-15 14:46:30|4503.5|4502.5|4504|4503|4504|4503.5|4503|4502.5|820
1636987600000|2021-11-15 14:46:40|4504.5|4503.5|4505|4504|4505|4504.5|4504.5|4503.5|1088
1636987610000|2021-11-15 14:46:50|4504.5|4503|4504.5|4503|4504.5|4503|4504|4502.5|685
1636987620000|2021-11-15 14:47:00|4504|4502.5|4503|4502.5|4504|4503|4503|4502.5|1086
1636987630000|2021-11-15 14:47:10|4503.5|4503|4504.5|4504|4504.5|4504|4503.5|4503|1015
1636987640000|2021-11-15 14:47:20|4505|4504.5|4503|4501.5|4505.5|4505|4502|4501.5|2745
1636987650000|2021-11-15 14:47:30|4502.5|4501|4502|4501|4502.5|4501|4501|4500|824
1636987660000|2021-11-15 14:47:40|4501.5|4500.5|4500.5|4499|4501.5|4500.5|4500.5|4499|343
1636987670000|2021-11-15 14:47:50|4501|4499.5|4501|4500.5|4501.5|4500.5|4500.5|4499.5|541
1636987680000|2021-11-15 14:48:00|4500.5|4499.5|4503|4501.5|4503|4502|4500.5|4499.5|2976
1636987690000|2021-11-15 14:48:10|4502.5|4501|4502|4501.5|4502.5|4502|4502|4501|586
1636987700000|2021-11-15 14:48:20|4502.5|4502|4505|4504.5|4505|4504.5|4502.5|4502|2620
1636987710000|2021-11-15 14:48:30|4504.5|4504|4506.5|4506|4506.5|4506|4504.5|4503.5|1742
1636987720000|2021-11-15 14:48:40|4506|4505.5|4508|4507.5|4508|4507.5|4506|4505|1706
1636987730000|2021-11-15 14:48:50|4507.5|4507|4503.5|4502.5|4508|4507|4503.5|4502.5|6111
1636987740000|2021-11-15 14:49:00|||||||||130
1636987750000|2021-11-15 14:49:10|4503|4503|4504|4503|4504|4503.5|4503|4501.5|1461
1636987760000|2021-11-15 14:49:20|4503.5|4502.5|4503.5|4502.5|4503.5|4503|4503|4502|547
1636987770000|2021-11-15 14:49:30|4503|4502|4502.5|4502|4503|4502|4502.5|4501.5|746
1636987780000|2021-11-15 14:49:40|4503|4502.5|4505|4504|4505|4504.5|4503|4502.5|1951
1636987790000|2021-11-15 14:49:50|4505.5|4504.5|4505.5|4504.5|4506|4504.5|4505|4504|1214
1636987800000|2021-11-15 14:50:00|4505|4504|4507.5|4506.5|4507.5|4507|4504.5|4504|2601
1636987810000|2021-11-15 14:50:10|4507|4506|4506.5|4505.5|4507|4506|4506|4505.5|998
1636987820000|2021-11-15 14:50:20|4506|4506|4506|4505.5|4506|4506|4506|4505.5|0
1636987830000|2021-11-15 14:50:30|4506.5|4506|4505|4504.5|4506.5|4506|4505|4504.5|2825
1636987840000|2021-11-15 14:50:40|4504.5|4504|4504.5|4504|4505.5|4504.5|4504.5|4504|777
1636987850000|2021-11-15 14:50:50|4504|4503.5|4504|4503.5|4504.5|4503.5|4504|4503|1491
1636987860000|2021-11-15 14:51:00|4503.5|4503|4503.5|4503|4503.5|4503|4503|4502.5|441
1636987870000|2021-11-15 14:51:10|4503|4502.5|4503.5|4502.5|4503.5|4503|4503|4502.5|1147
1636987880000|2021-11-15 14:51:20|4503|4502|4502.5|4502|4503|4502|4502.5|4502|756
1636987890000|2021-11-15 14:51:30|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502|1645
1636987900000|2021-11-15 14:51:40|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|668
1636987910000|2021-11-15 14:51:50|4503.5|4503|4504|4503.5|4504|4503.5|4503|4502.5|1575
1636987920000|2021-11-15 14:52:00|4504.5|4503|4504.5|4503.5|4504.5|4504|4503.5|4503|4397
1636987930000|2021-11-15 14:52:10|4504|4504|4504|4503|4504|4504|4503.5|4502.5|885
1636987940000|2021-11-15 14:52:20|4503.5|4502|4504|4503|4504|4503.5|4502.5|4502|1154
1636987950000|2021-11-15 14:52:30||4503.5||4503.5||4503.5||4503.5|1
1636987960000|2021-11-15 14:52:40|4503.5|4503|4504|4503.5|4504.5|4503.5|4503.5|4503|1182
1636987970000|2021-11-15 14:52:50|4504.5|4504|4504.5|4504|4504.5|4504|4504|4504|564
1636987980000|2021-11-15 14:53:00|4505|4504.5|4505|4504|4505|4504.5|4504|4503.5|1585
1636987990000|2021-11-15 14:53:10|4505.5|4504.5|4508.5|4507|4508.5|4507.5|4505.5|4504|2101
1636988000000|2021-11-15 14:53:20|4508|4507.5|4507|4506|4508|4507.5|4506.5|4506|770
1636988010000|2021-11-15 14:53:30|4507.5|4506.5|4507.5|4506.5|4507.5|4507|4507.5|4506.5|1222
1636988020000|2021-11-15 14:53:40|4507|4507|4508|4507.5|4508.5|4508|4507|4506.5|1236
1636988030000|2021-11-15 14:53:50|4508.5|4508|4508|4507|4509.5|4509|4508|4507|1880
1636988040000|2021-11-15 14:54:00|4508.5|4507.5|4509|4508|4509|4508|4508.5|4507|906
1636988050000|2021-11-15 14:54:10|4508.5|4507.5|4507|4506|4509|4507.5|4507|4506|880
1636988060000|2021-11-15 14:54:20||4506.5||4506.5||4506.5||4506.5|69
1636988070000|2021-11-15 14:54:30|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4506.5|390
1636988080000|2021-11-15 14:54:40|4508|4507.5|4507.5|4506.5|4508|4507.5|4507|4506|1440
1636988090000|2021-11-15 14:54:50||4507||4506.5||4507||4506.5|128
1636988100000|2021-11-15 14:55:00|4507|4507|4508.5|4507.5|4508.5|4507.5|4507|4506|2885
1636988110000|2021-11-15 14:55:10|4509|4508|4509.5|4508.5|4509.5|4508.5|4509|4507.5|1202
1636988120000|2021-11-15 14:55:20|4510|4509|4512.5|4511|4513|4511|4510|4508.5|1436
1636988130000|2021-11-15 14:55:30|4512|4511.5|4511.5|4511|4512|4511.5|4511.5|4510.5|446
1636988140000|2021-11-15 14:55:40|||||||||129
1636988150000|2021-11-15 14:55:50|4512|4511.5|4511.5|4511|4513|4512|4511.5|4511|1318
1636988160000|2021-11-15 14:56:00|4512.5|4511.5|4511.5|4510.5|4513|4511.5|4511|4510.5|1085
1636988170000|2021-11-15 14:56:10|4512|4511|4511.5|4511|4512.5|4512|4511.5|4511|1737
1636988180000|2021-11-15 14:56:20|4512|4510.5|4511.5|4511|4512|4511.5|4510|4508.5|5068
1636988190000|2021-11-15 14:56:30|4512|4510.5|4514|4513|4514.5|4514|4511|4510.5|3570
1636988200000|2021-11-15 14:56:40|4513.5|4512.5|4512|4510.5|4513.5|4512.5|4512|4510.5|680
1636988210000|2021-11-15 14:56:50|4512.5|4511|4512|4511|4512.5|4511.5|4512|4511|429
1636988230000|2021-11-15 14:57:10|4511.5|4510.5|4512|4511|4512|4511.5|4511|4510.5|2175
1636988240000|2021-11-15 14:57:20|4512.5|4511.5|4514|4512.5|4514|4512.5|4512|4511.5|1822
1636988250000|2021-11-15 14:57:30|4513.5||4513.5||4513.5||4513.5||0
1636988260000|2021-11-15 14:57:40|4513|4513|4514.5|4513.5|4514.5|4514|4513|4513|942
1636988270000|2021-11-15 14:57:50|4515|4514|4515.5|4514.5|4516.5|4515.5|4514.5|4513.5|1635
1636988280000|2021-11-15 14:58:00|4515|4514|4515.5|4514.5|4515.5|4514.5|4514.5|4513.5|1310
1636988290000|2021-11-15 14:58:10|4515|4513.5|4515|4513.5|4515|4514|4514.5|4513.5|141
1636988300000|2021-11-15 14:58:20|4515.5|4514|4515.5|4514|4516.5|4516|4515|4513.5|1466
1636988310000|2021-11-15 14:58:30|4515|4514.5|4514.5|4513.5|4515|4514.5|4514|4513|828
1636988320000|2021-11-15 14:58:40|4515|4514|4515|4514|4515|4514.5|4514.5|4513.5|630
1636988330000|2021-11-15 14:58:50|4514.5|4514.5|4514.5|4513.5|4514.5|4514.5|4514.5|4513.5|233
1636988340000|2021-11-15 14:59:00|4513.5|4513|4512|4511.5|4514.5|4513.5|4512|4511|2235
1636988350000|2021-11-15 14:59:10|4511.5|4511|4514|4513|4514.5|4513|4511.5|4510.5|2260
1636988360000|2021-11-15 14:59:20|4513.5|4513.5|4513.5|4513|4514|4513.5|4513.5|4513|902
1636988370000|2021-11-15 14:59:30||4512.5||4512.5||4512.5||4512.5|11
1636988380000|2021-11-15 14:59:40|4514|4513|4517.5|4516.5|4517.5|4516.5|4513.5|4512.5|2352
1636988390000|2021-11-15 14:59:50|4517|4516|4515.5|4514.5|4517|4516|4515.5|4514|1233
1636988400000|2021-11-15 15:00:00|4515|4514|4515.5|4514.5|4515.5|4514.5|4514.5|4514|2341
1636988410000|2021-11-15 15:00:10|4516|4515|4516.5|4515.5|4517.5|4516.5|4516|4515|1178
1636988420000|2021-11-15 15:00:20|4516|4515|4514.5|4513.5|4516.5|4515|4514.5|4513.5|1346
1636988430000|2021-11-15 15:00:30|4514|4513|4512.5|4511|4514.5|4513|4512|4511|1498
1636988440000|2021-11-15 15:00:40|4512|4510.5|4510.5|4510|4512|4511|4509.5|4509|3340
1636988450000|2021-11-15 15:00:50|4510|4509.5|4510|4508.5|4510.5|4510|4509|4508|1184
1636988460000|2021-11-15 15:01:00|4510.5|4509|4510.5|4510|4511|4510|4510.5|4509|1178
1636988470000|2021-11-15 15:01:10|4510|4509.5|4510.5|4509.5|4512|4511|4510|4509|5885
1636988480000|2021-11-15 15:01:20|4511|4510|4510.5|4509.5|4511.5|4510|4510.5|4509.5|1107
1636988490000|2021-11-15 15:01:30|4511|4510|4510.5|4509.5|4511|4510.5|4510.5|4509.5|1622
1636988500000|2021-11-15 15:01:40|4510|4509|4508.5|4508|4510.5|4509.5|4508.5|4508|3446
1636988510000|2021-11-15 15:01:50|4509|4508.5|4508|4507.5|4509.5|4508.5|4508|4507.5|841
1636988520000|2021-11-15 15:02:00|4508.5|4507|4508|4507|4508.5|4508|4507.5|4507|1372
1636988530000|2021-11-15 15:02:10|4508.5|4507.5|4508|4507|4509|4508|4507.5|4506.5|4798
1636988540000|2021-11-15 15:02:20|4508.5|4507.5|4508|4507.5|4508.5|4508|4508|4507|2641
1636988550000|2021-11-15 15:02:30|||||||||12
1636988560000|2021-11-15 15:02:40|4508.5|4508|4508|4507.5|4508.5|4508|4508|4507.5|1323
1636988570000|2021-11-15 15:02:50|4508.5|4508|4511|4510|4511.5|4511|4508|4507.5|3615
1636988580000|2021-11-15 15:03:00|4510.5||4511||4511||4510.5||1246
1636988590000|2021-11-15 15:03:10|4510.5||4510.5||4511||4510.5||550
1636988600000|2021-11-15 15:03:20|4511|4510.5|4511|4510|4511.5|4511|4511|4510|2175
1636988610000|2021-11-15 15:03:30|4511.5|4510.5|4512|4511|4512|4511.5|4511.5|4510.5|953
1636988620000|2021-11-15 15:03:40|4511.5|4510.5|4511.5|4511|4511.5|4511|4510.5|4509.5|1641
1636988630000|2021-11-15 15:03:50|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511|673
1636988640000|2021-11-15 15:04:00|4511.5|4511|4510.5|4509.5|4511.5|4511|4508.5|4508|1671
1636988650000|2021-11-15 15:04:10|4511|4510|4509|4507.5|4511|4510|4509|4507.5|872
1636988660000|2021-11-15 15:04:20|4509.5|4508|4509.5|4508.5|4509.5|4509|4509.5|4507.5|759
1636988670000|2021-11-15 15:04:30|4509|4508|4508.5|4507.5|4509|4508|4508.5|4507.5|1281
1636988680000|2021-11-15 15:04:40|4508|4507|4508|4507|4508|4507.5|4507.5|4507|401
1636988690000|2021-11-15 15:04:50|4507.5||4507.5||4507.5||4507.5||70
1636988700000|2021-11-15 15:05:00|4508|4507.5|4506.5|4506|4508|4507.5|4506.5|4506|959
1636988710000|2021-11-15 15:05:10|4507|4506.5|4508|4507.5|4508|4507.5|4507|4506|696
1636988720000|2021-11-15 15:05:20|4507.5|4507|4507.5|4507|4507.5|4507|4507|4506|1047
1636988730000|2021-11-15 15:05:30|4508|4507.5|4509.5|4508.5|4509.5|4509|4508|4507.5|2654
1636988740000|2021-11-15 15:05:40|4509|4509|4509|4508|4509.5|4509|4508|4507.5|886
1636988750000|2021-11-15 15:05:50|4509.5|4508.5|4508.5|4508|4509.5|4509|4507.5|4507|1101
1636988760000|2021-11-15 15:06:00|4509|4508.5|4509.5|4508.5|4509.5|4509|4508.5|4508|1968
1636988770000|2021-11-15 15:06:10|4510|4509|4507|4506.5|4510.5|4510|4507|4506.5|6576
1636988780000|2021-11-15 15:06:20|4507.5|4507|4507.5|4507|4508|4507|4507.5|4506.5|2541
1636988790000|2021-11-15 15:06:30|4508|4507.5|4509|4508|4509|4508|4507.5|4507|1759
1636988800000|2021-11-15 15:06:40|4508.5|4507.5|4506.5|4505.5|4509|4507.5|4506.5|4505.5|1615
1636988810000|2021-11-15 15:06:50|4506||4506||4506||4506||115
1636988820000|2021-11-15 15:07:00|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4505.5|434
1636988830000|2021-11-15 15:07:10|4507|4506.5|4505|4504.5|4507|4506.5|4505|4504|2626
1636988840000|2021-11-15 15:07:20|4504.5|4504|4506|4505|4506|4505.5|4504|4503.5|2255
1636988850000|2021-11-15 15:07:30|4506.5|4505.5|4508.5|4507.5|4509|4508|4506.5|4505|1719
1636988860000|2021-11-15 15:07:40|4508|4508|4507|4506.5|4508.5|4508|4507|4506.5|2266
1636988870000|2021-11-15 15:07:50|4507.5|4507|4508|4507|4508.5|4508|4507.5|4506.5|1500
1636988880000|2021-11-15 15:08:00|||||||||150
1636988890000|2021-11-15 15:08:10|4508.5|4507.5|4509|4508|4509|4508|4508.5|4507.5|1181
1636988900000|2021-11-15 15:08:20|4509.5|4508.5|4509.5|4508.5|4511|4509.5|4509|4508|3474
1636988910000|2021-11-15 15:08:30|4509|4509|4509|4508|4509.5|4509|4508|4507|5451
1636988920000|2021-11-15 15:08:40|4509.5|4508.5|4510.5|4509.5|4510.5|4510|4509.5|4508.5|1375
1636988930000|2021-11-15 15:08:50|4510|4509|4510|4509|4510.5|4509|4509.5|4508.5|1100
1636988940000|2021-11-15 15:09:00|4509.5|4508.5|4510|4509|4510|4509.5|4508.5|4508|661
1636988950000|2021-11-15 15:09:10|4509.5|4509.5|4510|4509.5|4510|4509.5|4509.5|4509|83
1636988960000|2021-11-15 15:09:20|4510.5|4510|4511|4510|4512|4511|4510|4509.5|2576
1636988970000|2021-11-15 15:09:30|4511.5|4510.5|4508.5|4508|4512.5|4511|4508.5|4508|4006
1636988980000|2021-11-15 15:09:40|4509|4508.5|4509|4508.5|4509|4508.5|4508.5|4507.5|2046
1636988990000|2021-11-15 15:09:50|||||||||35
1636989000000|2021-11-15 15:10:00|4508.5|4508|4508.5|4508|4509|4508|4508|4507.5|2330
1636989010000|2021-11-15 15:10:10|4508|4507.5|4508.5|4507.5|4508.5|4508|4508|4507.5|135
1636989020000|2021-11-15 15:10:20|4509|4508|4509.5|4508.5|4510|4509|4509|4508|1951
1636989030000|2021-11-15 15:10:30|4509||4509||4509||4509||200
1636989040000|2021-11-15 15:10:40|4508.5|4508|4508.5|4507.5|4509|4508.5|4508|4507.5|3709
1636989050000|2021-11-15 15:10:50|4508|4507|4507.5|4507|4508|4507|4506.5|4506|1216
1636989060000|2021-11-15 15:11:00|4508|4507.5|4508.5|4508|4508.5|4508|4508|4507|838
1636989070000|2021-11-15 15:11:10|4508|4507.5|4507.5|4506.5|4508.5|4507.5|4507.5|4506.5|534
1636989080000|2021-11-15 15:11:20|4507|4506|4507|4506|4507|4506.5|4506.5|4506|1771
1636989090000|2021-11-15 15:11:30|4506.5|4506.5|4506.5|4505.5|4507|4506.5|4506|4505.5|519
1636989100000|2021-11-15 15:11:40|4506|4505|4506|4505|4506|4505|4505.5|4505|267
1636989110000|2021-11-15 15:11:50|4506.5|4505.5|4506.5|4505.5|4506.5|4506|4506.5|4505.5|488
1636989120000|2021-11-15 15:12:00|4506|4506|4506.5|4505.5|4506.5|4506|4506|4505.5|502
1636989130000|2021-11-15 15:12:10|4506||4506||4506.5||4506||175
1636989140000|2021-11-15 15:12:20|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|263
1636989150000|2021-11-15 15:12:30|4507|4506.5|4507.5|4507|4507.5|4507|4506.5|4506|1950
1636989160000|2021-11-15 15:12:40|4508|4506.5|4507.5|4506.5|4508|4507.5|4507|4506.5|1864
1636989170000|2021-11-15 15:12:50|4507|4506|4507|4506|4507.5|4506.5|4506.5|4506|2003
1636989180000|2021-11-15 15:13:00|4506.5|4505.5|4505.5|4505|4506.5|4505.5|4505.5|4505|1071
1636989190000|2021-11-15 15:13:10|||||||||88
1636989200000|2021-11-15 15:13:20|4505|4504.5|4504.5|4504|4505.5|4504.5|4504.5|4504|2159
1636989210000|2021-11-15 15:13:30|4505|4504.5|4505.5|4505|4505.5|4505|4505|4504|1612
1636989220000|2021-11-15 15:13:40|4506|4505.5|4507.5|4506.5|4508|4507|4506|4505.5|3064
1636989230000|2021-11-15 15:13:50|4508|4507|4508|4507|4508|4507.5|4507.5|4506.5|1736
1636989240000|2021-11-15 15:14:00|4507.5|4506.5|4505.5|4505|4507.5|4506.5|4505.5|4505|1588
1636989250000|2021-11-15 15:14:10|4506|4505.5|4508.5|4508|4509|4508|4506|4505.5|2813
1636989260000|2021-11-15 15:14:20|4509|4508.5|4509.5|4509|4509.5|4509|4508|4507.5|1204
1636989270000|2021-11-15 15:14:30|4510|4508.5|4509.5|4508.5|4510.5|4509|4509|4508.5|1182
1636989280000|2021-11-15 15:14:40|4509|4508|4508|4507.5|4509|4508|4508|4507.5|1882
1636989290000|2021-11-15 15:14:50|4507.5|4506.5|4507.5|4507|4507.5|4507|4507|4506.5|594
1636989300000|2021-11-15 15:15:00|4508|4507.5|4508.5|4507.5|4509|4508|4508|4507|474
1636989310000|2021-11-15 15:15:10|4508|4507|4507|4506.5|4508.5|4507|4507|4506|559
1636989320000|2021-11-15 15:15:20|4506.5|4506|4508|4506.5|4508|4507|4506.5|4506|407
1636989330000|2021-11-15 15:15:30|4507.5|4507|4506.5|4505.5|4508|4507|4506.5|4505.5|698
1636989340000|2021-11-15 15:15:40|4506|4506|4506|4505|4506.5|4506|4505.5|4505|304
1636989350000|2021-11-15 15:15:50|4505.5|4504.5|4504.5|4504|4505.5|4504.5|4504|4503|481
1636989360000|2021-11-15 15:16:00|4505|4504.5|4504.5|4504|4505|4504.5|4504.5|4504|1050
1636989370000|2021-11-15 15:16:10||4503.5||4503.5||4503.5||4503.5|139
1636989380000|2021-11-15 15:16:20|4504|4503|4504.5|4503.5|4504.5|4503.5|4503|4501.5|1850
1636989390000|2021-11-15 15:16:30|4505|4504|4506|4505|4506.5|4505|4504.5|4503.5|2121
1636989400000|2021-11-15 15:16:40|4505.5|4505.5|4505|4504|4505.5|4505.5|4504.5|4504|601
1636989410000|2021-11-15 15:16:50|4505.5|4504.5|4506|4505.5|4506|4505.5|4505.5|4504|1342
1636989420000|2021-11-15 15:17:00|4506.5|4506|4507|4506.5|4507.5|4506.5|4506|4505.5|1130
1636989430000|2021-11-15 15:17:10|4507.5|4507|4507.5|4506.5|4507.5|4507|4507|4506.5|544
1636989440000|2021-11-15 15:17:20|4507|4507|4508|4507.5|4508|4507.5|4507|4506.5|1485
1636989450000|2021-11-15 15:17:30|4507.5|4507|4508|4507.5|4508|4507.5|4507.5|4506.5|1014
1636989460000|2021-11-15 15:17:40|4508.5|4508|4511|4510|4511|4510|4508.5|4508|1400
1636989470000|2021-11-15 15:17:50|4510.5|4509.5|4509|4508|4510.5|4510|4508.5|4507.5|2696
1636989480000|2021-11-15 15:18:00|4508.5|4508.5|4509|4508.5|4509.5|4508.5|4508.5|4508|691
1636989490000|2021-11-15 15:18:10|4508.5|4508|4508|4507.5|4509|4508.5|4508|4507.5|1042
1636989500000|2021-11-15 15:18:20|4508.5|4507|4508|4507.5|4508.5|4507.5|4507.5|4507|374
1636989510000|2021-11-15 15:18:30|4507.5|4507|4508.5|4508|4508.5|4508|4507|4506.5|3135
1636989520000|2021-11-15 15:18:40|4509|4508.5|4509|4508|4509|4508.5|4508.5|4508|976
1636989530000|2021-11-15 15:18:50|4508.5|4507.5|4508|4507.5|4508.5|4507.5|4508|4507|208
1636989540000|2021-11-15 15:19:00|4507.5|4507|4506.5|4505.5|4507.5|4507|4506|4505.5|2461
1636989550000|2021-11-15 15:19:10||4506||4505.5||4506||4505.5|0
1636989560000|2021-11-15 15:19:20|4506|4506|4506|4505.5|4506|4506|4506|4505.5|41
1636989570000|2021-11-15 15:19:30|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4505.5|1144
1636989580000|2021-11-15 15:19:40|4506|4505.5|4505|4504|4506.5|4505.5|4504|4503|1227
1636989590000|2021-11-15 15:19:50|4504.5|4504.5|4504.5|4504|4505|4504.5|4504.5|4503.5|427
1636989600000|2021-11-15 15:20:00|4504|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|519
1636989610000|2021-11-15 15:20:10|4504.5|4504|4506.5|4505.5|4506.5|4506|4504.5|4504|2429
1636989620000|2021-11-15 15:20:20|4507|4506|4507|4506.5|4507|4506.5|4506.5|4505.5|1279
1636989630000|2021-11-15 15:20:30|4506.5|4506|4506.5|4506|4507|4506.5|4506.5|4506|776
1636989640000|2021-11-15 15:20:40|4507|4506.5|4506.5|4506|4507|4506.5|4506.5|4506|373
1636989650000|2021-11-15 15:20:50|4507|4506.5|4506.5|4505.5|4507|4506.5|4506|4505.5|1078
1636989660000|2021-11-15 15:21:00|4507|4506|4508|4507|4508|4507|4507|4506|2915
1636989670000|2021-11-15 15:21:10|4507.5||4507.5||4507.5||4507.5||0
1636989680000|2021-11-15 15:21:20|4508|4506.5|4508|4507|4508|4507.5|4507.5|4506.5|1245
1636989690000|2021-11-15 15:21:30|4508.5|4507.5|4509.5|4509|4509.5|4509|4508.5|4507.5|1607
1636989700000|2021-11-15 15:21:40|4509|4508.5|4509|4508|4509.5|4508.5|4509|4508|667
1636989710000|2021-11-15 15:21:50|4509.5|4508.5|4511|4510|4511|4510.5|4509.5|4508.5|2378
1636989720000|2021-11-15 15:22:00|4510.5|4510.5|4510|4509.5|4511.5|4511|4510|4509|1266
1636989730000|2021-11-15 15:22:10|4509.5|4509|4507.5|4507|4509.5|4509|4507.5|4506.5|3120
1636989740000|2021-11-15 15:22:20|4508|4507.5|4506|4505.5|4508|4507.5|4506|4504.5|836
1636989750000|2021-11-15 15:22:30|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4505.5|192
1636989760000|2021-11-15 15:22:40|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|122
1636989770000|2021-11-15 15:22:50|4505.5|4505|4506|4505.5|4506.5|4505.5|4505.5|4505|1104
1636989780000|2021-11-15 15:23:00|4505.5|4505|4504.5|4504|4505.5|4505|4504.5|4504|737
1636989790000|2021-11-15 15:23:10|4505|4504.5|4503.5|4502.5|4505|4504.5|4503.5|4502.5|1607
1636989800000|2021-11-15 15:23:20|4503|4503|4505|4504.5|4505.5|4504.5|4503|4503|2570
1636989820000|2021-11-15 15:23:40|4504.5|4504|4504.5|4504|4505|4504|4504.5|4504|129
1636989830000|2021-11-15 15:23:50|||||||||9
1636989840000|2021-11-15 15:24:00|4505|4504.5|4505|4504|4505|4504.5|4505|4504|731
1636989860000|2021-11-15 15:24:20|4505.5|4504.5|4506.5|4505.5|4507.5|4506.5|4505.5|4504|11613
1636989870000|2021-11-15 15:24:30|4506|4505|4504|4503|4506|4505|4503.5|4503|2411
1636989880000|2021-11-15 15:24:40|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504|4503|433
1636989890000|2021-11-15 15:24:50|4504||4504.5||4504.5||4504||0
1636989900000|2021-11-15 15:25:00|4504|4504|4503.5|4503|4504|4504|4503.5|4503|455
1636989910000|2021-11-15 15:25:10|4503|4502.5|4502|4501.5|4503.5|4502.5|4502|4501.5|846
1636989920000|2021-11-15 15:25:20|4502.5|4502|4502.5|4501.5|4503|4502.5|4502.5|4501.5|1073
1636989930000|2021-11-15 15:25:30|4502|4501|4501.5|4501|4502|4501.5|4500.5|4500|2697
1636989940000|2021-11-15 15:25:40|4501|4500|4501.5|4500.5|4502|4501.5|4499.5|4499|5947
1636989950000|2021-11-15 15:25:50|4502|4501|4502|4501.5|4502|4501.5|4502|4500.5|554
1636989960000|2021-11-15 15:26:00|4501.5|4501|4503|4502.5|4503|4502.5|4501.5|4500.5|2384
1636989970000|2021-11-15 15:26:10|4503.5|4502|4505.5|4504.5|4505.5|4505|4503.5|4502|3608
1636989980000|2021-11-15 15:26:20|4505|4505|4505|4504|4505|4505|4504.5|4503.5|387
1636989990000|2021-11-15 15:26:30|4505.5|4504.5|4505|4504.5|4505.5|4505|4505|4504.5|694
1636990000000|2021-11-15 15:26:40|4505.5|4505|4504.5|4503.5|4506|4505|4504|4503|1388
1636990010000|2021-11-15 15:26:50|4504|4503|4504|4503|4504|4503|4504|4503|186
1636990020000|2021-11-15 15:27:00|4503.5|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|1917
1636990030000|2021-11-15 15:27:10|4504.5|4504|4504.5|4503.5|4505.5|4504.5|4504.5|4503.5|808
1636990040000|2021-11-15 15:27:20|4504|4503|4506|4504.5|4506|4505|4503.5|4503|1603
1636990050000|2021-11-15 15:27:30|4505.5|4505|4506.5|4505.5|4506.5|4506|4505.5|4504.5|1319
1636990060000|2021-11-15 15:27:40|4506|4506|4505.5|4504.5|4506.5|4506|4505|4504.5|4932
1636990070000|2021-11-15 15:27:50|4506|4505|4506|4505.5|4506.5|4505.5|4505.5|4504.5|1482
1636990080000|2021-11-15 15:28:00|4506.5|4506|4506|4505|4506.5|4506|4505.5|4504.5|1272
1636990090000|2021-11-15 15:28:10|4505.5|4504.5|4506|4505|4506.5|4505.5|4505|4504.5|705
1636990100000|2021-11-15 15:28:20|4505.5|4504.5|4505.5|4504.5|4505.5|4504.5|4505.5|4504.5|124
1636990110000|2021-11-15 15:28:30|4505|4504|4504.5|4503.5|4505|4504|4504.5|4503.5|419
1636990120000|2021-11-15 15:28:40|4504|4503|4503|4502|4504|4503|4503|4502|1311
1636990130000|2021-11-15 15:28:50|4502.5||4502.5||4502.5||4502.5||1
1636990140000|2021-11-15 15:29:00|4502|4501.5|4502|4501.5|4503.5|4503|4501.5|4500.5|4264
1636990150000|2021-11-15 15:29:10||4501||4501||4501||4501|169
1636990160000|2021-11-15 15:29:20|4501.5||4502||4502||4501.5||0
1636990170000|2021-11-15 15:29:30|4501.5||4502||4502||4501.5||267
1636990180000|2021-11-15 15:29:40|4501.5|4500.5|4501|4500.5|4501.5|4500.5|4501|4500.5|168
1636990190000|2021-11-15 15:29:50|4500.5|4500|4500.5|4500|4501|4500|4500.5|4500|497
1636990200000|2021-11-15 15:30:00|4500|4499.5|4498.5|4498|4500|4499.5|4498.5|4497.5|1393
1636990210000|2021-11-15 15:30:10|4498|4497.5|4499|4498.5|4499|4498.5|4498|4496.5|1292
1636990220000|2021-11-15 15:30:20|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497|111
1636990230000|2021-11-15 15:30:30|4497.5|4497|4497|4496.5|4497.5|4497|4496.5|4496|1420
1636990240000|2021-11-15 15:30:40|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4496|429
1636990250000|2021-11-15 15:30:50|4496.5|4496|4496.5|4496|4497|4496|4496.5|4496|61
1636990260000|2021-11-15 15:31:00|||||||||130
1636990270000|2021-11-15 15:31:10|4496|4495.5|4496.5|4495.5|4496.5|4496|4496|4495|242
1636990280000|2021-11-15 15:31:20||4496||4495.5||4496||4495.5|130
1636990290000|2021-11-15 15:31:30|4497|4496|4497|4496.5|4497.5|4497|4496.5|4495.5|2794
1636990300000|2021-11-15 15:31:40|4496.5|4496|4495.5|4495|4496.5|4496|4495.5|4495|419
1636990310000|2021-11-15 15:31:50|4495|4494|4497|4496.5|4497|4496.5|4495|4494|1666
1636990320000|2021-11-15 15:32:00|4497.5|4496|4498.5|4497|4498.5|4498|4497.5|4496|1014
1636990330000|2021-11-15 15:32:10|4498|4496.5|4497.5|4496.5|4498.5|4496.5|4497|4496|353
1636990340000|2021-11-15 15:32:20||4497||4496.5||4497||4496.5|0
1636990350000|2021-11-15 15:32:30|4497|4497|4498|4497|4498|4497.5|4497|4496.5|789
1636990360000|2021-11-15 15:32:40|4497.5|4497.5|4498|4497|4498|4497.5|4497.5|4497|150
1636990370000|2021-11-15 15:32:50|4497.5|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|270
1636990380000|2021-11-15 15:33:00|4497.5|4496|4498|4497|4498|4497.5|4497.5|4496|1102
1636990390000|2021-11-15 15:33:10|4498.5|4497.5|4498.5|4498|4498.5|4498|4498.5|4497.5|431
1636990400000|2021-11-15 15:33:20|4499|4498.5|4499.5|4499|4501|4500|4499|4498.5|3172
1636990410000|2021-11-15 15:33:30|4499|4498.5|4499.5|4498.5|4499.5|4498.5|4499|4498.5|821
1636990420000|2021-11-15 15:33:40|4499|4499|4500|4499|4500|4499.5|4499|4498.5|621
1636990430000|2021-11-15 15:33:50||4499.5||4499||4499.5||4499|48
1636990440000|2021-11-15 15:34:00|4500.5|4499.5|4502|4501.5|4502|4501.5|4500.5|4499.5|1161
1636990450000|2021-11-15 15:34:10|4501.5|4501|4502|4501.5|4503|4502|4501|4500.5|1121
1636990460000|2021-11-15 15:34:20|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|341
1636990470000|2021-11-15 15:34:30|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|974
1636990480000|2021-11-15 15:34:40|4500|4499.5|4499.5|4499|4500|4499.5|4499|4498.5|463
1636990490000|2021-11-15 15:34:50|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|276
1636990500000|2021-11-15 15:35:00|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|244
1636990510000|2021-11-15 15:35:10|4499.5|4499|4499.5|4499|4499.5|4499|4499|4498.5|676
1636990520000|2021-11-15 15:35:20|4499|4498.5|4497.5|4497|4499.5|4499|4497|4496.5|1009
1636990530000|2021-11-15 15:35:30|||||||||167
1636990540000|2021-11-15 15:35:40|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|1451
1636990550000|2021-11-15 15:35:50|4498|4496.5|4498|4497.5|4498|4497.5|4497.5|4496.5|554
1636990560000|2021-11-15 15:36:00|4497.5|4497|4497.5|4497|4498|4497.5|4497.5|4497|92
1636990570000|2021-11-15 15:36:10|4498|4497.5|4498|4497.5|4498|4497.5|4497.5|4497|1157
1636990580000|2021-11-15 15:36:20|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|176
1636990590000|2021-11-15 15:36:30|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|522
1636990600000|2021-11-15 15:36:40|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495|882
1636990620000|2021-11-15 15:37:00|||||||||97
1636990630000|2021-11-15 15:37:10|4495.5|4495|4495|4494.5|4496|4495.5|4495|4494.5|1120
1636990640000|2021-11-15 15:37:20|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|242
1636990660000|2021-11-15 15:37:40|4494.5|4494.5|4495|4494|4495|4494.5|4494.5|4494|327
1636990670000|2021-11-15 15:37:50|4495.5|4494.5|4494|4493.5|4495.5|4495|4494|4493.5|1967
1636990680000|2021-11-15 15:38:00|4494.5|4494|4495.5|4494.5|4495.5|4495|4494.5|4494|1105
1636990690000|2021-11-15 15:38:10|4495|4494|4495|4494|4495|4494|4494|4493.5|707
1636990700000|2021-11-15 15:38:20|4495.5|4494.5|4495.5|4494|4495.5|4495|4495|4494|1439
1636990710000|2021-11-15 15:38:30|4495|4494.5|4495|4494|4495|4494.5|4495|4494|283
1636990720000|2021-11-15 15:38:40|4494.5|4494.5|4495.5|4494.5|4495.5|4495|4494.5|4494|1729
1636990730000|2021-11-15 15:38:50|4495||4495.5||4495.5||4495||457
1636990740000|2021-11-15 15:39:00|||||||||57
1636990750000|2021-11-15 15:39:10|4496|4495|4498|4497|4498.5|4497|4496|4494.5|3060
1636990760000|2021-11-15 15:39:20|4497.5|4497.5|4497.5|4496.5|4497.5|4497.5|4497|4496.5|314
1636990770000|2021-11-15 15:39:30|4497||4497.5||4497.5||4497||5
1636990780000|2021-11-15 15:39:40|4497|4496|4496|4495.5|4497.5|4496|4496|4495.5|1042
1636990790000|2021-11-15 15:39:50|4496.5|4496|4495.5|4494.5|4497|4496.5|4495.5|4494.5|4133
1636990800000|2021-11-15 15:40:00|4495|4494|4494.5|4494|4495|4494|4494.5|4494|733
1636990810000|2021-11-15 15:40:10|4495|4494.5|4496.5|4495|4496.5|4495.5|4495|4494|2462
1636990820000|2021-11-15 15:40:20|4496|4494.5|4495|4494|4496|4494.5|4495|4494|1235
1636990830000|2021-11-15 15:40:30|4494.5|4493.5|4494|4493|4494.5|4493.5|4493.5|4493|3073
1636990840000|2021-11-15 15:40:40||4493.5||4493.5||4493.5||4493.5|450
1636990850000|2021-11-15 15:40:50|||||||||145
1636990860000|2021-11-15 15:41:00|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|2684
1636990870000|2021-11-15 15:41:10|4494.5|4493.5|4494.5|4493.5|4495|4493.5|4494.5|4493.5|285
1636990880000|2021-11-15 15:41:20|4494|4493|4494.5|4493.5|4494.5|4493.5|4493.5|4492.5|2214
1636990890000|2021-11-15 15:41:30|4494|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|798
1636990900000|2021-11-15 15:41:40|4494||4494.5||4494.5||4494||927
1636990910000|2021-11-15 15:41:50||4494||4493.5||4494||4493.5|303
1636990920000|2021-11-15 15:42:00|4494|4492.5|4494|4492.5|4494|4493.5|4494|4492.5|400
1636990930000|2021-11-15 15:42:10||4493||4493.5||4493.5||4493|1
1636990940000|2021-11-15 15:42:20|4493.5|4492.5|4494|4493|4494|4493.5|4493.5|4492.5|1992
1636990950000|2021-11-15 15:42:30||4493.5||4493||4493.5||4493|0
1636990980000|2021-11-15 15:43:00|4493.5|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|1109
1636990990000|2021-11-15 15:43:10|4493.5|4493|4493.5|4492.5|4493.5|4493|4493.5|4492.5|80866
1636991000000|2021-11-15 15:43:20||4493||4493||4493||4493|318
1636991010000|2021-11-15 15:43:30|||||||||368
1636991020000|2021-11-15 15:43:40|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4492.5|4168
1636991030000|2021-11-15 15:43:50|4493|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492.5|350
1636991040000|2021-11-15 15:44:00|4493|4492|4492|4491|4493.5|4492|4491.5|4490.5|3376
1636991050000|2021-11-15 15:44:10||4491.5||4491.5||4491.5||4491.5|33
1636991060000|2021-11-15 15:44:20|||||||||339
1636991070000|2021-11-15 15:44:30|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4491.5|2216
1636991080000|2021-11-15 15:44:40|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|444
1636991090000|2021-11-15 15:44:50|4493|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|645
1636991100000|2021-11-15 15:45:00|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|681
1636991110000|2021-11-15 15:45:10|4492|4491.5|4493|4492.5|4493|4492.5|4492|4491.5|2586
1636991120000|2021-11-15 15:45:20||4492||4492.5||4492.5||4492|25
1636991130000|2021-11-15 15:45:30|4493.5|4493|4493|4492.5|4494|4493.5|4493|4492|3991
1636991140000|2021-11-15 15:45:40|4492.5|4492|4491.5|4491|4492.5|4492|4491.5|4491|1570
1636991150000|2021-11-15 15:45:50|4492|4491.5|4492.5|4491.5|4492.5|4492|4492|4491.5|2078
1636991160000|2021-11-15 15:46:00|4493|4492|4494|4493.5|4494|4493.5|4493|4492|1963
1636991170000|2021-11-15 15:46:10|4494.5|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|1215
1636991180000|2021-11-15 15:46:20||4494||4494||4494||4493.5|0
1636991190000|2021-11-15 15:46:30|4494|4493.5|4493.5|4492.5|4494|4494|4493|4492.5|1460
1636991210000|2021-11-15 15:46:50|4494|4493|4494|4493.5|4494|4493.5|4493.5|4493|529
1636991230000|2021-11-15 15:47:10|4494.5|4494|4495|4494.5|4496.5|4496|4494.5|4494|3823
1636991240000|2021-11-15 15:47:20|||||||||738
1636991250000|2021-11-15 15:47:30|4495.5|4495|4495.5|4495|4496.5|4495.5|4495.5|4495|922
1636991260000|2021-11-15 15:47:40|4495|4494.5|4495|4494.5|4495.5|4494.5|4495|4494.5|324
1636991270000|2021-11-15 15:47:50|4495.5|4495|4495.5|4495|4496|4495|4495|4494.5|1150
1636991280000|2021-11-15 15:48:00||4494.5||4495||4495||4494.5|0
1636991290000|2021-11-15 15:48:10|4495|4494.5|4495|4494.5|4495.5|4494.5|4495|4494.5|265
1636991300000|2021-11-15 15:48:20|4495.5|4495|4496|4495|4496|4495|4495.5|4494.5|927
1636991310000|2021-11-15 15:48:30|4495.5||4495.5||4495.5||4495.5||533
1636991330000|2021-11-15 15:48:50|4496|4495.5|4496.5|4495.5|4496.5|4495.5|4496|4495|714
1636991340000|2021-11-15 15:49:00|4496||4496||4496.5||4496||96
1636991350000|2021-11-15 15:49:10|4496.5|4496|4496.5|4496|4497|4496.5|4496.5|4496|1100
1636991360000|2021-11-15 15:49:20|||||||||365
1636991370000|2021-11-15 15:49:30|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496|652
1636991380000|2021-11-15 15:49:40|4497.5|4497|4498|4497.5|4499|4498.5|4497.5|4497|2757
1636991390000|2021-11-15 15:49:50|4497.5|4497|4497.5|4497|4498|4497.5|4497.5|4497|826
1636991400000|2021-11-15 15:50:00|4497|4496.5|4496|4495|4497|4496.5|4495.5|4495|2213
1636991410000|2021-11-15 15:50:10|4495.5|4495.5|4496.5|4496|4496.5|4496|4495.5|4494.5|2450
1636991420000|2021-11-15 15:50:20|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|879
1636991430000|2021-11-15 15:50:30|4497||4496.5||4497||4496.5||541
1636991440000|2021-11-15 15:50:40|4496|4495.5|4495.5|4495|4496|4496|4495|4494.5|2484
1636991450000|2021-11-15 15:50:50|4496|4495.5|4496|4495|4496|4495.5|4496|4495|305
1636991460000|2021-11-15 15:51:00|4495.5|4494.5|4495.5|4495|4495.5|4495|4495.5|4494.5|69
1636991470000|2021-11-15 15:51:10|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|782
1636991480000|2021-11-15 15:51:20|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|1138
1636991490000|2021-11-15 15:51:30|4494.5|4494|4495|4494|4495|4494|4494.5|4493.5|996
1636991500000|2021-11-15 15:51:40|4494.5|4493.5|4494.5|4493.5|4495|4494|4494|4493.5|532
1636991510000|2021-11-15 15:51:50||4494||4494||4494||4494|0
1636991520000|2021-11-15 15:52:00|4495|4493.5|4495.5|4495|4495.5|4495|4494.5|4493.5|3231
1636991530000|2021-11-15 15:52:10|4496|4495.5|4496|4495|4496.5|4496|4495.5|4495|2653
1636991540000|2021-11-15 15:52:20|4495.5|4495.5|4495.5|4495|4495.5|4495.5|4495.5|4495|30
1636991550000|2021-11-15 15:52:30|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|872
1636991560000|2021-11-15 15:52:40|4497|4496.5|4496|4495.5|4497|4496.5|4495.5|4495|1767
1636991570000|2021-11-15 15:52:50|4496.5|4496|4496.5|4495.5|4496.5|4496|4496.5|4495.5|759
1636991580000|2021-11-15 15:53:00|4496|4495|4495.5|4495|4496|4495|4495.5|4495|401
1636991590000|2021-11-15 15:53:10|||||||||475
1636991600000|2021-11-15 15:53:20|4496|4495.5|4497|4496.5|4497|4496.5|4496|4495.5|702
1636991610000|2021-11-15 15:53:30|4497.5|4497|4497.5|4497|4497.5|4497|4497|4496.5|278
1636991620000|2021-11-15 15:53:40|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|662
1636991640000|2021-11-15 15:54:00|4497|4496.5|4496.5|4495.5|4497|4496.5|4496.5|4495.5|1624
1636991650000|2021-11-15 15:54:10|4496|4496|4496.5|4496|4496.5|4496|4496|4495|371
1636991660000|2021-11-15 15:54:20|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|112
1636991670000|2021-11-15 15:54:30|||||||||1697
1636991680000|2021-11-15 15:54:40|4495.5|4495|4495.5|4494.5|4495.5|4495|4495|4494.5|1062
1636991690000|2021-11-15 15:54:50|4495|4494|4494.5|4494|4495|4494|4494.5|4494|840
1636991700000|2021-11-15 15:55:00|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|134
1636991710000|2021-11-15 15:55:10|4495|4494|4494.5|4493.5|4495|4494|4494.5|4493.5|441
1636991720000|2021-11-15 15:55:20|4494|4494|4494.5|4494|4494.5|4494|4494|4493.5|858
1636991740000|2021-11-15 15:55:40|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|227
1636991750000|2021-11-15 15:55:50|4494.5|4494|4495.5|4495|4495.5|4495|4494.5|4494|2469
1636991770000|2021-11-15 15:56:10|4496|4495.5|4496.5|4496|4497|4496.5|4496|4495|1934
1636991780000|2021-11-15 15:56:20|4496|4495.5|4496.5|4495.5|4496.5|4496|4496|4495.5|2024
1636991790000|2021-11-15 15:56:30|4496|4496|4496|4495|4496|4496|4495.5|4495|2469
1636991800000|2021-11-15 15:56:40|4495.5|4494.5|4495|4494.5|4495.5|4494.5|4494.5|4494|838
1636991810000|2021-11-15 15:56:50|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|232
1636991820000|2021-11-15 15:57:00|4494|4493.5|4494.5|4494|4495|4494|4494|4493.5|1024
1636991830000|2021-11-15 15:57:10|4494|4493.5|4493.5|4492.5|4494|4493.5|4492.5|4492|3411
1636991840000|2021-11-15 15:57:20|4493|4492|4492.5|4492|4493|4492|4492.5|4491.5|1688
1636991850000|2021-11-15 15:57:30|4492|4491.5|4492|4491.5|4492|4492|4492|4491.5|561
1636991860000|2021-11-15 15:57:40|4492.5||4492||4492.5||4492||2109
1636991870000|2021-11-15 15:57:50|||||||||212
1636991880000|2021-11-15 15:58:00|4491.5|4491|4492|4491|4492|4491|4491.5|4491|422
1636991890000|2021-11-15 15:58:10|4491.5|4490.5|4491|4490.5|4491.5|4490.5|4491|4490.5|442
1636991900000|2021-11-15 15:58:20|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|1038
1636991910000|2021-11-15 15:58:30|4489.5|4489|4491|4490|4491|4490.5|4489.5|4489|2821
1636991920000|2021-11-15 15:58:40||4490.5||4490.5||4490.5||4490|16
1636991930000|2021-11-15 15:58:50|4491.5|4491|4491.5|4491|4492|4491.5|4491.5|4490.5|3293
1636991940000|2021-11-15 15:59:00|4491|4490.5|4491|4490.5|4492|4491.5|4490.5|4490|4384
1636991950000|2021-11-15 15:59:10|||||||||50
1636991960000|2021-11-15 15:59:20|4490.5|4490|4490.5|4490|4491|4490|4490.5|4490|1007
1636991970000|2021-11-15 15:59:30|||||||||476
1636991980000|2021-11-15 15:59:40|4491|4490.5|4491.5|4490.5|4492|4491.5|4491|4490.5|3495
1636991990000|2021-11-15 15:59:50|4491|4490|4491.5|4491|4491.5|4491|4490.5|4490|2338
1636992000000|2021-11-15 16:00:00|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|245
1636992010000|2021-11-15 16:00:10|4491.5|4490|4492|4491|4492|4491|4491|4490|1622
1636992020000|2021-11-15 16:00:20|4492.5|4491.5|4493|4492.5|4493.5|4493|4492.5|4491.5|1885
1636992030000|2021-11-15 16:00:30|4493.5|4493|4494.5|4494|4495|4494|4493.5|4492.5|3422
1636992050000|2021-11-15 16:00:50|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494|1470
1636992060000|2021-11-15 16:01:00|4496|4495.5|4497.5|4496.5|4497.5|4496.5|4496|4495.5|3164
1636992070000|2021-11-15 16:01:10|4498|4497|4497|4496.5|4498|4497|4497|4496.5|1686
1636992080000|2021-11-15 16:01:20|4496.5|4496|4497|4496|4497|4496|4496.5|4496|36
1636992090000|2021-11-15 16:01:30|4496.5|4495.5|4495.5|4494.5|4497|4495.5|4495|4494|3739
1636992100000|2021-11-15 16:01:40|4496|4495|4496|4495.5|4496|4495.5|4496|4495|487
1636992120000|2021-11-15 16:02:00|4495.5|4495|4495.5|4494.5|4496|4495.5|4495|4494.5|1743
1636992130000|2021-11-15 16:02:10|4495|4494|4495|4494.5|4495.5|4494.5|4494.5|4494|320
1636992140000|2021-11-15 16:02:20|4494.5|4494|4496.5|4495.5|4496.5|4495.5|4494.5|4494|3406
1636992150000|2021-11-15 16:02:30|4496|4496|4495.5|4495|4496|4496|4495.5|4495|761
1636992160000|2021-11-15 16:02:40|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|250
1636992170000|2021-11-15 16:02:50|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|1176
1636992180000|2021-11-15 16:03:00|||||||||631
1636992190000|2021-11-15 16:03:10|4495.5|4495|4497|4496.5|4497|4496.5|4495.5|4495|2727
1636992200000|2021-11-15 16:03:20|4496.5|4496|4496.5|4496|4497|4496.5|4496.5|4496|1035
1636992210000|2021-11-15 16:03:30|4496|4495|4496|4495.5|4496.5|4496|4496|4495|2630
1636992220000|2021-11-15 16:03:40|4496.5|4496|4497.5|4497|4497.5|4497|4496.5|4495.5|2510
1636992230000|2021-11-15 16:03:50|4498|4497.5|4498|4497.5|4498|4497.5|4497.5|4497|849
1636992240000|2021-11-15 16:04:00|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4497.5|703
1636992250000|2021-11-15 16:04:10|||||||||208
1636992260000|2021-11-15 16:04:20|4498|4497.5|4500|4499|4500|4499|4498|4497.5|1601
1636992270000|2021-11-15 16:04:30|4499.5|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|296
1636992280000|2021-11-15 16:04:40|4499|4498.5|4498|4497.5|4499|4498.5|4497.5|4497|1526
1636992290000|2021-11-15 16:04:50|||||||||104
1636992300000|2021-11-15 16:05:00|4497.5|4497|4496.5|4496|4497.5|4497|4496.5|4496|1005
1636992310000|2021-11-15 16:05:10|4496|4495.5|4497|4496|4497.5|4496.5|4496|4495.5|4866
1636992320000|2021-11-15 16:05:20|4496.5|4495.5|4496|4495.5|4497|4495.5|4496|4495.5|873
1636992330000|2021-11-15 16:05:30|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|190
1636992340000|2021-11-15 16:05:40|4496.5|4496|4496.5|4495.5|4496.5|4496|4496.5|4495.5|573
1636992350000|2021-11-15 16:05:50|4496|4496|4497.5|4497|4497.5|4497|4496|4495.5|1470
1636992360000|2021-11-15 16:06:00|4498|4497.5|4498|4497.5|4498|4497.5|4497.5|4497|2957
1636992370000|2021-11-15 16:06:10|4498.5|4498|4497.5|4497|4498.5|4498|4497.5|4497|2365
1636992380000|2021-11-15 16:06:20|4498|4497.5|4497|4496.5|4498|4497.5|4497|4496.5|2236
1636992390000|2021-11-15 16:06:30|4496.5|4495.5|4496.5|4495.5|4497|4496.5|4496|4495.5|5032
1636992400000|2021-11-15 16:06:40|4496||4496||4496||4496||0
1636992410000|2021-11-15 16:06:50|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4496|1208
1636992420000|2021-11-15 16:07:00|4496.5|4496|4497.5|4496.5|4497.5|4497|4496.5|4496|2127
1636992430000|2021-11-15 16:07:10|||||||||150
1636992440000|2021-11-15 16:07:20||4497||4497||4497||4497|33
1636992450000|2021-11-15 16:07:30|||||||||237
1636992460000|2021-11-15 16:07:40|4498|4497.5|4500|4499.5|4500.5|4499.5|4498|4497.5|8201
1636992470000|2021-11-15 16:07:50|||||||||484
1636992480000|2021-11-15 16:08:00|4500.5|4500|4503.5|4502.5|4503.5|4502.5|4500.5|4499.5|3730
1636992490000|2021-11-15 16:08:10|4504|4503|4503|4502|4504.5|4503|4503|4502|1325
1636992500000|2021-11-15 16:08:20|4502.5|4502.5|4503|4502.5|4503|4502.5|4502|4501.5|1543
1636992510000|2021-11-15 16:08:30|4503.5|4503|4504|4503|4504.5|4504|4503|4502.5|2670
1636992520000|2021-11-15 16:08:40|4503.5|4502.5|4503.5|4502.5|4504|4502.5|4503|4502.5|2603
1636992540000|2021-11-15 16:09:00|4503|4503|4503|4502.5|4503|4503|4503|4502.5|819
1636992550000|2021-11-15 16:09:10|4503.5|4502|4502.5|4502|4503.5|4502|4502.5|4501.5|1007
1636992560000|2021-11-15 16:09:20|4502|4501.5|4502|4501.5|4502.5|4502|4502|4501.5|358
1636992570000|2021-11-15 16:09:30|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|2219
1636992580000|2021-11-15 16:09:40|4503.5|4503|4504.5|4503.5|4504.5|4504|4503|4502.5|4202
1636992590000|2021-11-15 16:09:50|4504|4504|4504|4503|4504.5|4504|4504|4503|601
1636992600000|2021-11-15 16:10:00|4503.5|4502.5|4502.5|4502|4504|4502.5|4502.5|4501.5|843
1636992610000|2021-11-15 16:10:10|4503|4502.5|4504|4503|4504|4503|4503|4502|1242
1636992620000|2021-11-15 16:10:20||4503.5||4503.5||4503.5||4503.5|305
1636992630000|2021-11-15 16:10:30|4504.5|4504|4505.5|4505|4505.5|4505|4504.5|4503.5|2035
1636992640000|2021-11-15 16:10:40|4505|4504.5|4505.5|4505|4505.5|4505|4505|4504|2876
1636992650000|2021-11-15 16:10:50|4505|4504.5|4505|4504|4505.5|4505|4505|4504|917
1636992660000|2021-11-15 16:11:00|||||||||125
1636992670000|2021-11-15 16:11:10||4504.5||4504.5||4504.5||4504|2046
1636992690000|2021-11-15 16:11:30|4504.5|4504|4504.5|4503.5|4504.5|4504|4504.5|4503.5|1539
1636992700000|2021-11-15 16:11:40|4504|4503|4504|4503.5|4504|4503.5|4504|4503|200
1636992710000|2021-11-15 16:11:50|4503.5|4503|4504|4503|4504|4503.5|4503.5|4503|418
1636992720000|2021-11-15 16:12:00||4503.5||4503||4503.5||4503|490
1636992730000|2021-11-15 16:12:10|4504.5|4503.5|4505.5|4504.5|4505.5|4504.5|4504.5|4503|2484
1636992740000|2021-11-15 16:12:20|4505|4505|4504|4503.5|4506|4505.5|4504|4503.5|1448
1636992750000|2021-11-15 16:12:30|4504.5|4504|4505.5|4504.5|4505.5|4504.5|4504|4504|1909
1636992760000|2021-11-15 16:12:40|||||||||220
1636992770000|2021-11-15 16:12:50|4506|4505|4507|4506.5|4507|4506.5|4506|4504.5|900
1636992780000|2021-11-15 16:13:00|4506.5|4506|4506.5|4505.5|4507|4506.5|4506.5|4505.5|1412
1636992790000|2021-11-15 16:13:10|4506|4506|4506|4505.5|4506|4506|4506|4505|398
1636992800000|2021-11-15 16:13:20|4505.5|4505|4505.5|4505|4506|4505|4505.5|4504.5|1757
1636992810000|2021-11-15 16:13:30|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505|501
1636992820000|2021-11-15 16:13:40|4506.5|4506|4507.5|4507|4507.5|4507|4506|4506|1358
1636992830000|2021-11-15 16:13:50|4508|4506.5|4507|4506|4508.5|4506.5|4507|4506|1368
1636992840000|2021-11-15 16:14:00|4506.5|4505.5|4508|4507|4508|4507|4506|4505|1570
1636992850000|2021-11-15 16:14:10|4508.5|4507.5|4509|4508|4509|4508|4508.5|4507.5|1716
1636992860000|2021-11-15 16:14:20|4509.5|4508.5|4508.5|4507.5|4509.5|4508.5|4508.5|4507|1277
1636992870000|2021-11-15 16:14:30|4508|4507|4508.5|4507.5|4508.5|4507.5|4507.5|4506.5|1475
1636992880000|2021-11-15 16:14:40|4508|4507|4507.5|4506.5|4508|4507.5|4507.5|4506.5|514
1636992890000|2021-11-15 16:14:50|4507||4507.5||4507.5||4507||156
1636992900000|2021-11-15 16:15:00|4507|4506|4506.5|4506|4507|4506|4506.5|4506|1245
1636992910000|2021-11-15 16:15:10|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505.5|656
1636992920000|2021-11-15 16:15:20|4506|4505|4505.5|4504.5|4506.5|4505.5|4505.5|4504.5|7249
1636992930000|2021-11-15 16:15:30|4505|4505|4505|4504.5|4505.5|4505|4505|4504.5|611
1636992940000|2021-11-15 16:15:40|4505.5|4505|4505.5|4504.5|4505.5|4505|4505.5|4504.5|118
1636992950000|2021-11-15 16:15:50|4505|4504|4504.5|4503.5|4505.5|4504|4503.5|4502.5|1876
1636992960000|2021-11-15 16:16:00|4505|4504|4504.5|4504|4505|4504|4504.5|4503.5|1426
1636992970000|2021-11-15 16:16:10|4505||4505||4505||4504.5||1613
1636992980000|2021-11-15 16:16:20|4504.5|4504.5|4505|4504|4505|4504.5|4504.5|4504|509
1636992990000|2021-11-15 16:16:30|4504.5|4504.5|4504.5|4503.5|4504.5|4504.5|4504|4503.5|527
1636993010000|2021-11-15 16:16:50|4504|4503|4502.5|4501.5|4504.5|4503|4502.5|4501.5|1256
1636993020000|2021-11-15 16:17:00|4502|4501|4500.5|4500|4502|4501|4500.5|4500|866
1636993030000|2021-11-15 16:17:10|4500|4499.5|4500|4499|4500|4500|4499.5|4498.5|462
1636993040000|2021-11-15 16:17:20|4500.5|4499.5|4500.5|4499.5|4500.5|4500|4500|4499.5|1764
1636993050000|2021-11-15 16:17:30|||||||||273
1636993060000|2021-11-15 16:17:40|4501|4500|4501|4500|4501|4500.5|4500.5|4499.5|2527
1636993070000|2021-11-15 16:17:50|4500.5|4500.5|4501|4500|4501|4500.5|4500.5|4500|1005
1636993080000|2021-11-15 16:18:00|4500.5|4499.5|4501|4500|4501|4500.5|4500|4499|3018
1636993090000|2021-11-15 16:18:10|4501.5|4500.5|4501.5|4500.5|4501.5|4501|4501.5|4500.5|1117
1636993100000|2021-11-15 16:18:20|4501||4501||4501||4501||6
1636993110000|2021-11-15 16:18:30|4501.5|4500|4500.5|4500|4501.5|4500|4500.5|4500|1618
1636993120000|2021-11-15 16:18:40|4501|4500.5|4501.5|4500.5|4501.5|4500.5|4501|4500|776
1636993130000|2021-11-15 16:18:50|4502|4501|4502|4501.5|4502.5|4501.5|4502|4500.5|1120
1636993140000|2021-11-15 16:19:00|4502.5|4502|4503.5|4502.5|4503.5|4502.5|4502.5|4501.5|635
1636993150000|2021-11-15 16:19:10|4504|4503|4504|4503.5|4504|4503.5|4504|4503|247
1636993160000|2021-11-15 16:19:20||4503||4503.5||4503.5||4503|390
1636993170000|2021-11-15 16:19:30|4504.5|4504|4504.5|4503.5|4504.5|4504|4504.5|4503.5|627
1636993180000|2021-11-15 16:19:40|4504|4504|4503.5|4503|4504.5|4504|4503|4502.5|1654
1636993190000|2021-11-15 16:19:50|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|497
1636993200000|2021-11-15 16:20:00|4504.5|4504|4504|4503.5|4505|4504|4504|4503.5|1180
1636993210000|2021-11-15 16:20:10|4503.5|4503|4504|4503.5|4504|4503.5|4502.5|4501.5|1891
1636993230000|2021-11-15 16:20:30|4504.5|4504|4504.5|4504|4505|4504|4504|4503.5|1266
1636993240000|2021-11-15 16:20:40|4504|4503.5|4503.5|4502.5|4504|4503.5|4503.5|4502.5|645
1636993250000|2021-11-15 16:20:50|4504|4503|4503.5|4502.5|4505|4504|4503.5|4502.5|1674
1636993260000|2021-11-15 16:21:00|4504|4503|4504.5|4504|4505.5|4505|4504|4503|3383
1636993270000|2021-11-15 16:21:10||4503.5||4504||4504||4503.5|215
1636993280000|2021-11-15 16:21:20|4504|4503.5|4504|4503|4504.5|4503.5|4503.5|4503|611
1636993290000|2021-11-15 16:21:30|4504.5|4503.5|4505|4504|4505|4504|4504.5|4503|918
1636993300000|2021-11-15 16:21:40|4504.5|4503.5|4504|4503.5|4505|4503.5|4504|4503.5|654
1636993310000|2021-11-15 16:21:50|4504.5|4504|4504.5|4504|4504.5|4504|4504|4504|1015
1636993320000|2021-11-15 16:22:00|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|929
1636993330000|2021-11-15 16:22:10|||||||||172
1636993340000|2021-11-15 16:22:20|4504|4503.5|4505|4504.5|4505.5|4505|4504|4503.5|1911
1636993350000|2021-11-15 16:22:30||4504||4504.5||4504.5||4504|610
1636993360000|2021-11-15 16:22:40|4505.5|4505|4505.5|4505|4506.5|4505.5|4505.5|4505|1639
1636993370000|2021-11-15 16:22:50|4506|4505.5|4506|4505.5|4506.5|4506|4506|4505|1095
1636993380000|2021-11-15 16:23:00|4505.5|4505|4505.5|4504.5|4505.5|4505|4505|4504.5|1401
1636993390000|2021-11-15 16:23:10|4506|4505|4508|4507|4508.5|4507|4505.5|4505|1664
1636993400000|2021-11-15 16:23:20|||||||||148
1636993410000|2021-11-15 16:23:30|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|818
1636993420000|2021-11-15 16:23:40|4507|4507|4507.5|4506.5|4507.5|4507|4506.5|4506|1428
1636993430000|2021-11-15 16:23:50|4507|4507|4507|4506.5|4507|4507|4507|4506.5|1076
1636993440000|2021-11-15 16:24:00|4507.5|4507|4509|4508.5|4509|4508.5|4507|4507|1520
1636993450000|2021-11-15 16:24:10|4508.5|4508|4508|4507|4508.5|4508|4507.5|4506.5|884
1636993460000|2021-11-15 16:24:20|4507.5|4507.5|4507.5|4507|4507.5|4507.5|4507.5|4507|163
1636993470000|2021-11-15 16:24:30||4506.5||4507||4507||4506.5|1062
1636993480000|2021-11-15 16:24:40|4508|4507.5|4509.5|4509|4509.5|4509|4508|4507.5|1696
1636993490000|2021-11-15 16:24:50|4509|4508.5|4509|4507.5|4509.5|4508.5|4509|4507.5|609
1636993500000|2021-11-15 16:25:00||4508||4508.5||4508.5||4507.5|0
1636993510000|2021-11-15 16:25:10|4509.5|4509|4509.5|4509|4509.5|4509|4509.5|4509|590
1636993520000|2021-11-15 16:25:20|4510|4509.5|4510.5|4509.5|4511|4509.5|4510|4509.5|853
1636993530000|2021-11-15 16:25:30|4510|4509|4509.5|4508.5|4510.5|4509|4509|4508.5|671
1636993540000|2021-11-15 16:25:40|4509|4508|4508.5|4508|4509.5|4508|4508.5|4508|1036
1636993550000|2021-11-15 16:25:50|4508|4507.5|4507|4506.5|4508|4508|4507|4506.5|888
1636993560000|2021-11-15 16:26:00|4507.5|4506|4507|4506|4507.5|4506|4506.5|4506|621
1636993570000|2021-11-15 16:26:10|4507.5|4506.5|4507|4506|4508|4507.5|4506.5|4506|2157
1636993580000|2021-11-15 16:26:20|4506.5||4507||4507||4506.5||131
1636993590000|2021-11-15 16:26:30||4506.5||4506.5||4506.5||4506.5|115
1636993600000|2021-11-15 16:26:40|4506.5|4506|4505.5|4505|4507|4506|4505.5|4505|1113
1636993610000|2021-11-15 16:26:50|4505|4504.5|4505|4504.5|4505.5|4504.5|4504.5|4504|558
1636993620000|2021-11-15 16:27:00|4504.5|4504|4503.5|4503|4505|4504|4503.5|4502|1533
1636993630000|2021-11-15 16:27:10||4502.5||4502.5||4502.5||4502.5|269
1636993640000|2021-11-15 16:27:20|4503|4501.5|4502|4501|4503|4502.5|4502|4501|901
1636993650000|2021-11-15 16:27:30|4501.5|4500.5|4501|4500|4501.5|4501|4500.5|4500|1264
1636993660000|2021-11-15 16:27:40|4501.5|4500.5|4502.5|4502|4503|4502.5|4501|4500.5|4798
1636993670000|2021-11-15 16:27:50|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|369
1636993680000|2021-11-15 16:28:00|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|657
1636993690000|2021-11-15 16:28:10|||||||||498
1636993700000|2021-11-15 16:28:20|4502.5|4502|4502.5|4501|4503|4502|4502|4501|1624
1636993710000|2021-11-15 16:28:30|4502||4502||4502||4502||871
1636993720000|2021-11-15 16:28:40|||||||||272
1636993730000|2021-11-15 16:28:50|4501.5|4501.5|4505.5|4504.5|4505.5|4504.5|4501.5|4501|5201
1636993740000|2021-11-15 16:29:00|4505|4504|4505|4504|4505.5|4504.5|4504|4503.5|3186
1636993750000|2021-11-15 16:29:10|4505.5|4504.5|4507.5|4506|4507.5|4506.5|4505.5|4504|1604
1636993760000|2021-11-15 16:29:20|4507|4506.5|4508.5|4507.5|4508.5|4508|4506.5|4506|980
1636993770000|2021-11-15 16:29:30|4509|4508|4510|4509|4510|4509|4508.5|4508|2777
1636993780000|2021-11-15 16:29:40|4510.5|4509.5|4509.5|4508.5|4510.5|4510|4509.5|4508|4704
1636993790000|2021-11-15 16:29:50|4509|4508|4508|4506.5|4511|4509.5|4507|4506.5|5395
1637049620000|2021-11-16 08:00:20|4517.5|4510.5|4509.5|4505|4517.5|4511.5|4507|4504.5|13563
1637049630000|2021-11-16 08:00:30|4509|4504.5|4507.5|4501.5|4509|4504.5|4507.5|4501.5|848
1637049640000|2021-11-16 08:00:40|4507|4502|4514|4509.5|4514|4510|4506|4501.5|1048
1637049650000|2021-11-16 08:00:50|4514.5|4510|4516.5|4512|4517|4512.5|4514|4508.5|441
1637049660000|2021-11-16 08:01:00|4517.5|4513|4507.5|4503|4517.5|4515|4507.5|4502.5|2243
1637049670000|2021-11-16 08:01:10|4507|4501|4510.5|4506.5|4511.5|4508|4505.5|4501|3520
1637049680000|2021-11-16 08:01:20|4510|4505|4506.5|4503|4510.5|4505|4505|4501.5|367
1637049690000|2021-11-16 08:01:30|4506|4502|4505.5|4502|4506|4502|4504.5|4501.5|183
1637049700000|2021-11-16 08:01:40|4505|4501.5|4505.5|4502|4506|4503.5|4504.5|4501.5|207
1637049710000|2021-11-16 08:01:50||4501.5||4501.5||4501.5||4501.5|0
1637049720000|2021-11-16 08:02:00|4505|4502|4503.5|4502|4505|4502|4503|4501.5|252
1637049730000|2021-11-16 08:02:10|4503|4501.5|4500|4497|4503|4501.5|4499.5|4497|854
1637049740000|2021-11-16 08:02:20|4499.5|4496.5|4504.5|4502|4504.5|4502|4498.5|4495|1160
1637049750000|2021-11-16 08:02:30|4505|4502.5|4505.5|4502.5|4505.5|4503.5|4503.5|4499.5|664
1637049760000|2021-11-16 08:02:40|4505|4502|4502.5|4499|4505|4502|4501|4498|414
1637049770000|2021-11-16 08:02:50|4503|4499.5|4500.5|4497|4503|4500|4500.5|4496.5|606
1637049780000|2021-11-16 08:03:00|4501|4497.5|4498.5|4494.5|4502.5|4499.5|4498.5|4494|866
1637049790000|2021-11-16 08:03:10|4498|4495|4498|4494|4498|4496|4498|4494|18
1637049800000|2021-11-16 08:03:20||4494.5||4494||4495||4494|14
1637049810000|2021-11-16 08:03:30|4497.5|4493.5|4495.5|4492|4498.5|4498|4495|4491.5|3491
1637049820000|2021-11-16 08:03:40|4496|4492.5|4493.5|4490|4496|4495|4493.5|4489.5|1021
1637049830000|2021-11-16 08:03:50|4494|4490.5|4494.5|4491.5|4496|4493|4494|4490|407
1637049840000|2021-11-16 08:04:00|4494|4491|4493.5|4490.5|4494|4491.5|4493.5|4490|453
1637049850000|2021-11-16 08:04:10|4494.5|4491|4494.5|4492|4494.5|4492|4494.5|4491|279
1637049860000|2021-11-16 08:04:20|4495.5|4492.5|4497|4494.5|4497|4494.5|4495.5|4492.5|299
1637049870000|2021-11-16 08:04:30|4497.5|4494|4495|4491|4497.5|4494|4495|4490.5|129
1637049880000|2021-11-16 08:04:40|4495.5|4491.5|4498|4495|4498.5|4497|4495.5|4491.5|690
1637049890000|2021-11-16 08:04:50|4496.5|4494.5|4496|4493.5|4496.5|4494.5|4496|4493.5|378
1637049900000|2021-11-16 08:05:00|4496.5|4494|4498|4496|4498|4496|4493.5|4491|1306
1637049910000|2021-11-16 08:05:10|4497.5|4495.5|4497|4494|4497.5|4497|4496|4492.5|4187
1637049920000|2021-11-16 08:05:20|4497.5|4494.5|4501|4498|4502|4499.5|4497.5|4494.5|1212
1637049930000|2021-11-16 08:05:30|4501.5|4498.5|4503|4500|4503|4500|4501.5|4498.5|148
1637049940000|2021-11-16 08:05:40|4502.5|4500.5|4508|4505|4508.5|4505|4502.5|4500.5|132
1637049950000|2021-11-16 08:05:50|4507.5|4504.5|4509|4505.5|4510.5|4507.5|4506|4503|3239
1637049960000|2021-11-16 08:06:00|4508|4506|4507|4504.5|4509|4506.5|4507|4504.5|1039
1637049970000|2021-11-16 08:06:10|4506.5|4504|4508|4505.5|4508.5|4506|4505|4502|4299
1637049980000|2021-11-16 08:06:20|4507|4505|4506.5|4504.5|4508|4505|4506.5|4504|277
1637049990000|2021-11-16 08:06:30|4507.5|4505|4511|4508|4511.5|4508.5|4507|4505|633
1637050000000|2021-11-16 08:06:40|4510|4507.5|4510|4507|4510|4507.5|4509|4506|236
1637050020000|2021-11-16 08:07:00|4509.5|4506|4508|4505.5|4510.5|4510|4507.5|4505|4931
1637050030000|2021-11-16 08:07:10|4507.5|4506|4509|4507|4509|4507.5|4507|4506|869
1637050040000|2021-11-16 08:07:20|4509.5|4509|4508|4505|4510.5|4509.5|4508|4504.5|2680
1637050050000|2021-11-16 08:07:30|4507.5|4504.5|4506|4503|4507.5|4504.5|4505|4502.5|269
1637050060000|2021-11-16 08:07:40|4505.5|4503.5|4505.5|4503|4506.5|4504.5|4505.5|4503|493
1637050070000|2021-11-16 08:07:50|4505|4502.5|4505.5|4503|4507.5|4504.5|4504|4501.5|509
1637050080000|2021-11-16 08:08:00|4505|4502.5|4502.5|4501|4505|4502.5|4501.5|4498|1047
1637050090000|2021-11-16 08:08:10||4500.5||4501||4501||4500|0
1637050100000|2021-11-16 08:08:20|4503.5|4501.5|4502|4500|4505.5|4503|4501.5|4499|547
1637050110000|2021-11-16 08:08:30|4502.5|4500.5|4504|4501.5|4504|4501.5|4502|4500.5|215
1637050120000|2021-11-16 08:08:40|4504.5|4502|4503.5|4501.5|4505|4502.5|4503.5|4501.5|0
1637050130000|2021-11-16 08:08:50|4503|4501|4503|4500.5|4503.5|4501|4502|4500|242
1637050140000|2021-11-16 08:09:00|4502.5|4500|4503|4500.5|4505|4502.5|4502.5|4500|1176
1637050150000|2021-11-16 08:09:10|4503.5|4501|4503.5|4501.5|4503.5|4501.5|4503.5|4501|29
1637050160000|2021-11-16 08:09:20|4504|4502.5|4505|4502.5|4507|4505|4503.5|4502.5|1910
1637050170000|2021-11-16 08:09:30|4504.5|4502|4505|4503.5|4505|4503.5|4503|4500.5|455
1637050180000|2021-11-16 08:09:40|4506|4504|4506|4504.5|4506|4504.5|4506|4504|13
1637050190000|2021-11-16 08:09:50|4505.5|4505|4505.5|4503.5|4506|4505|4505.5|4503.5|85
1637050200000|2021-11-16 08:10:00|4506|4504|4507|4505|4508|4505.5|4506|4504|20
1637050220000|2021-11-16 08:10:20|4507.5|4505.5|4506.5|4504.5|4510.5|4510|4506|4503.5|1709
1637050230000|2021-11-16 08:10:30|4507.5|4505|4508|4505.5|4508.5|4506.5|4507.5|4505|27
1637050240000|2021-11-16 08:10:40|4508.5|4506|4509.5|4506.5|4509.5|4507.5|4508.5|4506|96
1637050250000|2021-11-16 08:10:50|4509|4506|4506|4503.5|4509|4506|4505.5|4503|2562
1637050260000|2021-11-16 08:11:00|4506.5|4504|4504.5|4501.5|4506.5|4505|4504.5|4501.5|143
1637050270000|2021-11-16 08:11:10|4505|4502|4506|4504|4506.5|4504|4505|4501.5|398
1637050280000|2021-11-16 08:11:20|4505|4503.5|4504|4502.5|4507.5|4506|4504|4502.5|614
1637050290000|2021-11-16 08:11:30|4504.5|4503|4505.5|4503|4505.5|4503|4504.5|4503|321
1637050300000|2021-11-16 08:11:40|4505||4505||4505||4505||0
1637050310000|2021-11-16 08:11:50|4505.5|4502.5|4505.5|4504|4505.5|4504|4503|4502.5|1303
1637050320000|2021-11-16 08:12:00|4506.5|4503.5|4506.5|4505|4506.5|4505|4506.5|4503.5|64
1637050330000|2021-11-16 08:12:10|4506|4504.5|4506|4504|4506.5|4504.5|4505|4503.5|436
1637050340000|2021-11-16 08:12:20|4506.5|4504.5|4509.5|4507.5|4510|4507.5|4506|4504|475
1637050350000|2021-11-16 08:12:30|4510.5|4508|4512.5|4511|4512.5|4512|4510.5|4508|2719
1637050360000|2021-11-16 08:12:40|4512|4510.5|4512.5|4510.5|4512.5|4510.5|4511|4510|762
1637050370000|2021-11-16 08:12:50|4512|4511|4512.5|4511.5|4512.5|4511.5|4512|4511|108
1637050380000|2021-11-16 08:13:00|4512|4511|4512|4510|4512.5|4511|4512|4510|195
1637050390000|2021-11-16 08:13:10|4511.5|4510.5|4511.5|4510|4512|4510.5|4511|4510|174
1637050400000|2021-11-16 08:13:20|4512|4510.5|4512|4510.5|4512|4510.5|4512|4510.5|294
1637050410000|2021-11-16 08:13:30|||||||||56
1637050430000|2021-11-16 08:13:50|4513|4511|4515.5|4513|4516|4515|4513|4511|965
1637050440000|2021-11-16 08:14:00|4515|4512|4514|4513|4515|4513|4513|4511|1874
1637050450000|2021-11-16 08:14:10|4515||4514.5||4515.5||4514.5||11
1637050460000|2021-11-16 08:14:20|4514|4512.5|4513|4511.5|4514|4512.5|4512.5|4511|449
1637050470000|2021-11-16 08:14:30|4513.5|4512|4513|4511.5|4514|4512|4513|4511|261
1637050480000|2021-11-16 08:14:40|4513.5||4513.5||4513.5||4513.5||40
1637050490000|2021-11-16 08:14:50|4514||4513.5||4514||4513.5||81
1637050500000|2021-11-16 08:15:00|4513|4511|4511.5|4510.5|4513|4511|4510.5|4508.5|916
1637050510000|2021-11-16 08:15:10|4511|4510|4510|4508|4511|4510|4510|4507.5|96
1637050520000|2021-11-16 08:15:20|4509.5|4508.5|4509.5|4507.5|4509.5|4508.5|4509.5|4507.5|231
1637050530000|2021-11-16 08:15:30|4509|4507|4506.5|4505|4509|4507|4506.5|4505|374
1637050540000|2021-11-16 08:15:40||4505.5||4505||4505.5||4505|0
1637050550000|2021-11-16 08:15:50|4506|4505.5|4507.5|4506.5|4507.5|4506.5|4506|4505|397
1637050560000|2021-11-16 08:16:00|4507|4505.5|4508.5|4506.5|4510|4508|4507|4505|598
1637050570000|2021-11-16 08:16:10|4508|4505.5|4507.5|4506|4508.5|4506|4507|4505.5|198
1637050580000|2021-11-16 08:16:20|4508.5|4506.5|4507.5|4506.5|4508.5|4507|4507|4505.5|272
1637050590000|2021-11-16 08:16:30|4508.5|4507|4508|4505.5|4508.5|4507|4508|4505.5|9
1637050600000|2021-11-16 08:16:40|4509|4506|4509.5|4507.5|4509.5|4507.5|4508|4506|190
1637050610000|2021-11-16 08:16:50|4509|4507|4506.5|4505|4509|4507|4506.5|4505|270
1637050620000|2021-11-16 08:17:00|4507|4505.5|4507|4506.5|4508.5|4506.5|4507|4505|544
1637050630000|2021-11-16 08:17:10|4508||4508||4508.5||4508||8
1637050640000|2021-11-16 08:17:20|4509|4507|4510|4508.5|4511|4509|4509|4507|214
1637050680000|2021-11-16 08:18:00|4509.5|4509|4508.5|4506.5|4510|4509|4507.5|4506.5|436
1637050690000|2021-11-16 08:18:10|4508||4507.5||4508||4507.5||66
1637050700000|2021-11-16 08:18:20|4507|4505.5|4507.5|4506|4507.5|4506|4507|4505.5|67
1637050710000|2021-11-16 08:18:30|4508.5|4506.5|4502.5|4501|4508.5|4507.5|4502.5|4500.5|1746
1637050720000|2021-11-16 08:18:40|4502|4502|4505|4503|4505.5|4503|4502|4501|464
1637050730000|2021-11-16 08:18:50|4505.5|4503.5|4505.5|4504|4505.5|4504|4505.5|4503.5|68
1637050740000|2021-11-16 08:19:00|4506||4505.5||4506||4505.5||194
1637050750000|2021-11-16 08:19:10|4505|4504.5|4505|4504.5|4507.5|4506|4505|4504|3132
1637050760000|2021-11-16 08:19:20|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|241
1637050770000|2021-11-16 08:19:30|4504|4503|4504.5|4503|4504.5|4503.5|4504|4502|60
1637050780000|2021-11-16 08:19:40|||||||||264
1637050790000|2021-11-16 08:19:50|4504|4502|4505|4504|4505|4504|4503|4500|2553
1637050800000|2021-11-16 08:20:00|4506|4504.5|4509.5|4508|4510|4508|4506|4504.5|671
1637050810000|2021-11-16 08:20:10|4509|4507.5|4508.5|4507.5|4509.5|4508|4508.5|4507.5|279
1637050820000|2021-11-16 08:20:20|4508|4507|4507.5|4505.5|4509|4507.5|4506.5|4505|632
1637050830000|2021-11-16 08:20:30|4507|4505|4507.5|4506.5|4507.5|4506.5|4507|4505|119
1637050840000|2021-11-16 08:20:40||4506||4507||4507||4506|73
1637050850000|2021-11-16 08:20:50|4508|4506.5|4509.5|4508|4510.5|4510|4508|4506.5|1772
1637050860000|2021-11-16 08:21:00|4509|4507.5|4509|4507|4509|4507.5|4508|4505.5|128
1637050870000|2021-11-16 08:21:10|4508.5|4507.5|4508.5|4507|4508.5|4507.5|4508|4506|0
1637050890000|2021-11-16 08:21:30|4509|4507.5|4510|4508.5|4510|4509|4509|4507.5|93
1637050900000|2021-11-16 08:21:40|4509.5|4509|4510|4509|4510|4509|4509.5|4509|110
1637050920000|2021-11-16 08:22:00|4509.5|4508.5|4510|4509.5|4510|4509.5|4509.5|4508.5|415
1637050930000|2021-11-16 08:22:10|4510.5|4509|4510|4509.5|4510.5|4509.5|4510|4509|497
1637050940000|2021-11-16 08:22:20|4509.5|4508.5|4510|4508|4510|4508.5|4508.5|4507|66
1637050950000|2021-11-16 08:22:30|4509.5|4508.5|4510|4508|4510|4508.5|4509|4508|57
1637050960000|2021-11-16 08:22:40|4509.5|4507.5|4509|4507.5|4509.5|4507.5|4508.5|4507.5|84
1637050970000|2021-11-16 08:22:50|4508.5|4507|4508|4506.5|4508.5|4507|4508|4505.5|159
1637050980000|2021-11-16 08:23:00||4506||4506||4506||4505.5|90
1637050990000|2021-11-16 08:23:10||4506.5||4506||4506.5||4506|0
1637051000000|2021-11-16 08:23:20|4507.5|4505.5|4507|4505.5|4507.5|4506|4507|4505.5|0
1637051010000|2021-11-16 08:23:30|4507.5|4506|4509.5|4508|4509.5|4508|4507|4506|509
1637051020000|2021-11-16 08:23:40|4509|4507.5|4509|4507|4509|4507.5|4509|4507|43
1637051030000|2021-11-16 08:23:50|4508.5|4507.5|4509|4508|4509.5|4508|4508.5|4507.5|13
1637051040000|2021-11-16 08:24:00|4508.5|4507.5|4505.5|4503.5|4509|4507.5|4505.5|4503|592
1637051050000|2021-11-16 08:24:10||4504||4503.5||4504||4503.5|0
1637051060000|2021-11-16 08:24:20|4505|4503|4504.5|4503|4505|4503|4504.5|4503|75
1637051070000|2021-11-16 08:24:30||4503.5||4503.5||4503.5||4503.5|0
1637051080000|2021-11-16 08:24:40|4504|4502.5|4504|4502.5|4504|4502.5|4503|4501.5|308
1637051090000|2021-11-16 08:24:50|4504.5|4503|4504|4502.5|4504.5|4503.5|4504|4502.5|300
1637051100000|2021-11-16 08:25:00|4503.5|4503|4503.5|4502.5|4503.5|4503|4503.5|4502.5|0
1637051110000|2021-11-16 08:25:10|4504|4503|4504|4503|4504|4503.5|4504|4503|63
1637051130000|2021-11-16 08:25:30|4504.5|4503.5|4504.5|4504|4504.5|4504|4504.5|4503.5|132
1637051150000|2021-11-16 08:25:50|4505|4504.5|4506.5|4505.5|4507|4505.5|4505|4504.5|256
1637051160000|2021-11-16 08:26:00|4506|4505|4507.5|4506|4508|4506|4505.5|4504.5|808
1637051170000|2021-11-16 08:26:10|||||||||40
1637051180000|2021-11-16 08:26:20|4508|4506.5|4509.5|4508.5|4509.5|4509|4508|4506|582
1637051190000|2021-11-16 08:26:30|4510|4509|4510.5|4509.5|4511.5|4509.5|4510|4509|6070
1637051200000|2021-11-16 08:26:40|4510|4509|4509.5|4508|4510.5|4509.5|4509.5|4508|180
1637051210000|2021-11-16 08:26:50|4510|4508.5|4511|4510|4511.5|4511|4510|4508.5|711
1637051220000|2021-11-16 08:27:00|4511.5|4510.5|4511|4510|4511.5|4510.5|4511|4510|403
1637051230000|2021-11-16 08:27:10|4510.5|4509.5|4506.5|4505|4510.5|4509.5|4506.5|4505|1464
1637051240000|2021-11-16 08:27:20|4506|4504.5|4506.5|4505|4506.5|4505|4505|4503.5|2591
1637051250000|2021-11-16 08:27:30|4507|4505.5|4508.5|4507|4508.5|4507|4506.5|4505|1209
1637051260000|2021-11-16 08:27:40|4509|4506.5|4507.5|4505.5|4509.5|4508|4506.5|4505|1873
1637051270000|2021-11-16 08:27:50|4507|4505|4505.5|4504|4507|4505|4505.5|4503.5|953
1637051280000|2021-11-16 08:28:00|4506.5|4504.5|4506.5|4504.5|4506.5|4505|4505.5|4504|782
1637051290000|2021-11-16 08:28:10|4506|4505|4505|4504|4506|4505|4505|4504|20
1637051300000|2021-11-16 08:28:20|4504.5|4503.5|4502.5|4500.5|4504.5|4503.5|4502|4500.5|251
1637051310000|2021-11-16 08:28:30|4502|4501|4503|4501.5|4503.5|4502|4502|4501|1216
1637051320000|2021-11-16 08:28:40|4502.5||4502.5||4503||4502.5||190
1637051330000|2021-11-16 08:28:50|4503|4502|4502.5|4500.5|4503|4502.5|4502.5|4500.5|886
1637051340000|2021-11-16 08:29:00||4501||4501||4501||4500.5|0
1637051360000|2021-11-16 08:29:20|4502|4501.5|4501.5|4500.5|4502.5|4501.5|4501.5|4500.5|856
1637051370000|2021-11-16 08:29:30|4501|4501.5|4501|4499.5|4502|4501.5|4501|4499.5|897
1637051380000|2021-11-16 08:29:40|4500.5|4500|4500.5|4499.5|4501|4500|4500.5|4499.5|1072
1637051390000|2021-11-16 08:29:50|4500|4499|4502|4500|4502|4501|4500|4498.5|647
1637051400000|2021-11-16 08:30:00|4501.5|4499.5|4500|4498.5|4501.5|4499.5|4500|4497.5|719
1637051410000|2021-11-16 08:30:10|4500.5|4499|4500.5|4499|4500.5|4499.5|4500.5|4499|42
1637051420000|2021-11-16 08:30:20|4500||4500||4500||4499.5||273
1637051430000|2021-11-16 08:30:30|4499.5|4498.5|4499.5|4497.5|4500|4498.5|4499|4497|630
1637051440000|2021-11-16 08:30:40||4498||4498||4498||4498|0
1637051450000|2021-11-16 08:30:50|4499|4497.5|4499|4497.5|4499|4497.5|4499|4497.5|0
1637051460000|2021-11-16 08:31:00|4499.5|4498|4500|4498.5|4500|4498.5|4499.5|4498|244
1637051470000|2021-11-16 08:31:10|4499.5||4500||4500||4499.5||0
1637051480000|2021-11-16 08:31:20|4501|4499|4500|4498.5|4501|4500|4500|4498.5|1087
1637051490000|2021-11-16 08:31:30|4499.5|4498|4498.5|4496.5|4499.5|4498.5|4496.5|4495|1037
1637051500000|2021-11-16 08:31:40|||||||||47
1637051510000|2021-11-16 08:31:50|4499.5|4497|4499.5|4498|4499.5|4498|4499.5|4497|354
1637051520000|2021-11-16 08:32:00|4499|4497|4497.5|4495.5|4499|4497|4497.5|4495.5|183
1637051530000|2021-11-16 08:32:10|4498|4496|4498|4496.5|4498|4497|4497.5|4496|381
1637051540000|2021-11-16 08:32:20|4498.5|4497|4499.5|4497.5|4499.5|4498|4498.5|4497|584
1637051550000|2021-11-16 08:32:30|4500|4498|4499.5|4497.5|4500|4498.5|4499.5|4497.5|320
1637051570000|2021-11-16 08:32:50|4499|4497|4499.5|4498|4499.5|4498|4498.5|4497|0
1637051580000|2021-11-16 08:33:00|4500|4498.5|4500|4498|4500|4498.5|4499.5|4498|212
1637051590000|2021-11-16 08:33:10|4499.5|4498.5|4500|4499|4500|4499|4499.5|4498.5|0
1637051600000|2021-11-16 08:33:20|4500.5|4499.5|4501|4500|4501.5|4501|4500|4499.5|2507
1637051610000|2021-11-16 08:33:30|4500.5|4499.5|4499|4498|4500.5|4499.5|4499|4498|234
1637051620000|2021-11-16 08:33:40|4498.5||4499||4499||4498.5||43
1637051640000|2021-11-16 08:34:00|4500|4498.5|4499.5|4498.5|4500|4498.5|4499.5|4498|560
1637051650000|2021-11-16 08:34:10|4499||4499||4499||4499||0
1637051660000|2021-11-16 08:34:20|4498.5|4498|4497.5|4496|4498.5|4498|4497.5|4496|498
1637051670000|2021-11-16 08:34:30|4498|4496.5|4497|4496|4498.5|4496.5|4497|4496|109
1637051680000|2021-11-16 08:34:40|4496.5|4495.5|4496.5|4495.5|4496.5|4495.5|4496|4495.5|248
1637051690000|2021-11-16 08:34:50|4497|4496|4498.5|4496|4498.5|4497|4497|4496|421
1637051700000|2021-11-16 08:35:00||4496.5||4497||4497||4496.5|0
1637051710000|2021-11-16 08:35:10||4496.5||4496||4496.5||4496|0
1637051720000|2021-11-16 08:35:20|4498|4496.5|4497.5|4496|4498|4496.5|4497.5|4496|0
1637051730000|2021-11-16 08:35:30|||||||||100
1637051740000|2021-11-16 08:35:40|4497|4495.5|4494.5|4492.5|4497|4495.5|4494.5|4492.5|349
1637051750000|2021-11-16 08:35:50|4493.5|4493|4494.5|4493.5|4494.5|4493.5|4493.5|4492.5|309
1637051760000|2021-11-16 08:36:00|4494|4493|4494|4493|4494|4493|4494|4493|218
1637051770000|2021-11-16 08:36:10|4493.5|4492.5|4493.5|4492.5|4493.5|4493|4493.5|4492.5|1288
1637051780000|2021-11-16 08:36:20||4492||4492||4492||4492|3
1637051790000|2021-11-16 08:36:30|4494|4492.5|4495.5|4494|4495.5|4494.5|4494|4492.5|720
1637051800000|2021-11-16 08:36:40|4496|4494.5|4496.5|4495|4496.5|4495|4496|4494.5|0
1637051810000|2021-11-16 08:36:50||4495.5||4495.5||4495.5||4495.5|0
1637051820000|2021-11-16 08:37:00|4496|4495|4496|4494.5|4496|4495|4495|4494.5|287
1637051830000|2021-11-16 08:37:10|4496.5|4495|4496|4494.5|4496.5|4495|4496|4494.5|84
1637051840000|2021-11-16 08:37:20|4495.5|4495|4496.5|4495|4496.5|4495.5|4495.5|4495|229
1637051850000|2021-11-16 08:37:30|||||||||45
1637051860000|2021-11-16 08:37:40|4497|4495.5|4496.5|4495|4497.5|4496|4496.5|4495|412
1637051870000|2021-11-16 08:37:50|4496||4495.5||4496||4495.5||0
1637051880000|2021-11-16 08:38:00|4496|4495.5|4495|4494|4497.5|4496.5|4495|4494|2294
1637051890000|2021-11-16 08:38:10|4494.5|4493.5|4492|4490.5|4495|4493.5|4491|4490|1853
1637051900000|2021-11-16 08:38:20|4493|4491|4492|4491|4493|4492|4492|4490.5|1051
1637051920000|2021-11-16 08:38:40|4491.5|4490.5|4490|4489|4492|4490.5|4490|4489|929
1637051930000|2021-11-16 08:38:50|4489.5|4488|4487.5|4486|4489.5|4488|4487.5|4486|860
1637051940000|2021-11-16 08:39:00|4488.5|4486.5|4488.5|4487|4489|4487.5|4487.5|4486|567
1637051950000|2021-11-16 08:39:10|4489|4487.5|4489|4488|4489|4488|4489|4487.5|259
1637051960000|2021-11-16 08:39:20|4488.5|4488.5|4489.5|4489|4489.5|4489|4488.5|4488|996
1637051970000|2021-11-16 08:39:30|4490|4488.5|4489|4488|4490|4488.5|4489|4488|237
1637051980000|2021-11-16 08:39:40|4489.5||4489.5||4489.5||4489||0
1637052000000|2021-11-16 08:40:00|4489|4487.5|4488.5|4487.5|4489|4487.5|4488.5|4487.5|547
1637052010000|2021-11-16 08:40:10|4489|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4488|1162
1637052020000|2021-11-16 08:40:20|4490|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|484
1637052030000|2021-11-16 08:40:30|4491.5|4490|4492.5|4491.5|4493|4491.5|4491.5|4490|434
1637052040000|2021-11-16 08:40:40|4493|4492|4494|4493|4494|4493.5|4493|4492|1112
1637052050000|2021-11-16 08:40:50|4494.5|4494|4493|4491.5|4495|4494|4492|4491|2262
1637052060000|2021-11-16 08:41:00|4493.5|4492|4493|4492.5|4493.5|4493|4493|4492|785
1637052070000|2021-11-16 08:41:10|4493.5|4491.5|4494.5|4493.5|4495.5|4494.5|4493.5|4491.5|995
1637052080000|2021-11-16 08:41:20|||||||||38
1637052090000|2021-11-16 08:41:30|4494|4494|4494|4492.5|4495|4494.5|4493|4492|2194
1637052100000|2021-11-16 08:41:40|4493.5|4492|4492.5|4492|4493.5|4492|4492.5|4492|23
1637052120000|2021-11-16 08:42:00|4492|4491.5|4492|4491|4492|4491.5|4492|4491|518
1637052130000|2021-11-16 08:42:10|4491.5|4490.5|4491|4490.5|4491.5|4490.5|4491|4490.5|344
1637052140000|2021-11-16 08:42:20|4491.5|4491|4494|4492.5|4494|4493|4491.5|4491|864
1637052150000|2021-11-16 08:42:30|4494.5|4493|4495|4493.5|4495|4494.5|4494.5|4493|602
1637052160000|2021-11-16 08:42:40|||||||||27
1637052170000|2021-11-16 08:42:50|4494.5||4494.5||4494.5||4494.5||0
1637052180000|2021-11-16 08:43:00|4495|4494|4493.5|4492.5|4495|4494|4493.5|4492.5|1013
1637052190000|2021-11-16 08:43:10|4494|4492|4492.5|4492|4494|4492|4492|4491|165
1637052200000|2021-11-16 08:43:20|4493|4492.5|4494.5|4493|4494.5|4493|4493|4492.5|11
1637052210000|2021-11-16 08:43:30|4494|4492.5|4494|4492.5|4494|4492.5|4494|4492.5|0
1637052220000|2021-11-16 08:43:40|4493.5|4492|4495|4494|4495|4494|4493|4491.5|796
1637052230000|2021-11-16 08:43:50|4495.5|4494.5|4496.5|4495.5|4497|4496|4495.5|4494.5|350
1637052240000|2021-11-16 08:44:00|4497|4495|4496|4495|4497|4495|4496|4495|152
1637052250000|2021-11-16 08:44:10|4495.5|4494.5|4495.5|4494|4495.5|4494.5|4495|4493|148
1637052260000|2021-11-16 08:44:20|||||||||198
1637052280000|2021-11-16 08:44:40|4495|4493|4493.5|4493|4495|4493|4493.5|4493|272
1637052290000|2021-11-16 08:44:50|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493.5|1003
1637052300000|2021-11-16 08:45:00|4493.5|4493|4495|4493.5|4495|4493.5|4493|4492|1214
1637052310000|2021-11-16 08:45:10|4494.5|4493|4493.5|4492|4494.5|4493|4493.5|4491.5|151
1637052320000|2021-11-16 08:45:20|4494|4492.5|4493.5|4492.5|4494|4493|4493.5|4492.5|0
1637052330000|2021-11-16 08:45:30|4493|4492|4492.5|4491|4493.5|4492|4492|4490.5|20
1637052340000|2021-11-16 08:45:40|4492|4490.5|4490.5|4489.5|4492|4491|4490.5|4489.5|367
1637052360000|2021-11-16 08:46:00|4490|4488.5|4490.5|4489|4490.5|4489.5|4489|4488|964
1637052370000|2021-11-16 08:46:10|4491|4489.5|4494|4492.5|4494.5|4493|4490.5|4489.5|1058
1637052380000|2021-11-16 08:46:20|4493.5|4492|4492.5|4491.5|4493.5|4492|4492.5|4491.5|127
1637052390000|2021-11-16 08:46:30|4493|4492|4493|4492|4493|4492|4492.5|4492|162
1637052400000|2021-11-16 08:46:40|4493.5|4491.5|4493|4492.5|4494.5|4493|4493|4491.5|1472
1637052410000|2021-11-16 08:46:50|4494|4493|4494|4493|4494|4493|4494|4493|242
1637052420000|2021-11-16 08:47:00|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|112
1637052430000|2021-11-16 08:47:10|4493|4492|4493|4492.5|4493|4492.5|4492.5|4492|438
1637052440000|2021-11-16 08:47:20||4492||4492.5||4492.5||4492|0
1637052450000|2021-11-16 08:47:30|4492.5|4492|4492.5|4490.5|4492.5|4492|4491.5|4490.5|1310
1637052460000|2021-11-16 08:47:40|4492|4491|4491.5|4490.5|4492.5|4491|4491.5|4490.5|262
1637052470000|2021-11-16 08:47:50|4491|4490|4490.5|4489|4491|4490|4490.5|4489|15
1637052480000|2021-11-16 08:48:00|4490|4488.5|4490|4488.5|4490|4489|4489.5|4488.5|64
1637052490000|2021-11-16 08:48:10|4489.5|4489|4490|4489|4490|4489|4489.5|4489|0
1637052500000|2021-11-16 08:48:20||4488.5||4488.5||4488.5||4488.5|0
1637052510000|2021-11-16 08:48:30|4489.5|4488|4488|4487.5|4489.5|4488|4488|4487.5|131
1637052520000|2021-11-16 08:48:40|4488.5|4488|4489.5|4488.5|4490|4489|4488.5|4487.5|431
1637052530000|2021-11-16 08:48:50|4489|4489|4488.5|4487.5|4489|4489|4488.5|4487.5|321
1637052540000|2021-11-16 08:49:00|4488|4488|4488.5|4487.5|4489|4488.5|4488|4487.5|716
1637052550000|2021-11-16 08:49:10|4488|4487|4488.5|4486.5|4488.5|4487.5|4487.5|4486.5|534
1637052560000|2021-11-16 08:49:20|4488|4487|4486.5|4486|4488|4487.5|4486.5|4485.5|332
1637052570000|2021-11-16 08:49:30|4486|4485.5|4484.5|4483.5|4486|4485.5|4484.5|4483.5|2
1637052580000|2021-11-16 08:49:40|4484|4482.5|4484|4482.5|4484.5|4483|4484|4482|77
1637052590000|2021-11-16 08:49:50||4482||4482||4482||4482|11
1637052600000|2021-11-16 08:50:00||4481.5||4481.5||4481.5||4481.5|21
1637052610000|2021-11-16 08:50:10|4484.5|4482|4486|4484.5|4486|4484.5|4484|4482|1596
1637052620000|2021-11-16 08:50:20|4486.5|4485|4487|4485.5|4487|4485.5|4486.5|4485|258
1637052630000|2021-11-16 08:50:30|4488|4486|4489|4487.5|4489.5|4488|4488|4486|963
1637052640000|2021-11-16 08:50:40|4488.5|4487|4489|4487|4489|4487|4488|4487|26
1637052650000|2021-11-16 08:50:50|4488.5||4488.5||4488.5||4488.5||0
1637052660000|2021-11-16 08:51:00|4488|4486.5|4488|4487|4488|4487.5|4487.5|4486.5|188
1637052670000|2021-11-16 08:51:10|4489||4489||4489||4489||161
1637052680000|2021-11-16 08:51:20|4489.5|4487.5|4490.5|4489|4490.5|4489|4489.5|4487.5|571
1637052690000|2021-11-16 08:51:30|4490|4488.5|4489|4487|4490|4488.5|4488.5|4487|272
1637052710000|2021-11-16 08:51:50|4490|4487.5|4490|4489|4490|4489|4490|4487.5|219
1637052750000|2021-11-16 08:52:30|4489.5|4489.5|4489|4488|4490|4489.5|4489|4488|882
1637052760000|2021-11-16 08:52:40|4488.5|4488.5|4488.5|4486.5|4489|4488.5|4488.5|4486.5|345
1637052780000|2021-11-16 08:53:00|4488|4486|4487|4485.5|4488|4486|4486.5|4485.5|9
1637052790000|2021-11-16 08:53:10|4487.5|4486|4488|4487|4488.5|4487.5|4487.5|4486|1129
1637052810000|2021-11-16 08:53:30|4488.5|4487.5|4488.5|4487.5|4489.5|4488.5|4488|4487.5|1964
1637052820000|2021-11-16 08:53:40|4488|4487|4487.5|4487|4488|4487|4487.5|4487|185
1637052830000|2021-11-16 08:53:50|4488|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|167
1637052840000|2021-11-16 08:54:00|4489|4488|4489.5|4488.5|4489.5|4488.5|4489|4488|558
1637052850000|2021-11-16 08:54:10|||||||||66
1637052870000|2021-11-16 08:54:30|4489|4488|4489|4487.5|4489|4488|4488.5|4487.5|612
1637052880000|2021-11-16 08:54:40|4488.5|4486.5|4488|4487|4489|4487.5|4487.5|4486|1304
1637052890000|2021-11-16 08:54:50|4488.5|4487.5|4488|4487|4488.5|4487.5|4488|4487|515
1637052900000|2021-11-16 08:55:00||4487.5||4487.5||4487.5||4487.5|257
1637052910000|2021-11-16 08:55:10|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|168
1637052930000|2021-11-16 08:55:30|4489|4488.5|4491|4490.5|4491|4490.5|4489|4488.5|1769
1637052940000|2021-11-16 08:55:40|4490.5|4490|4489.5|4488|4491|4490|4489.5|4488|1737
1637052950000|2021-11-16 08:55:50||4488.5||4488.5||4488.5||4488.5|42
1637052960000|2021-11-16 08:56:00|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|333
1637052970000|2021-11-16 08:56:10|4489.5|4488.5|4489.5|4488|4489.5|4489.5|4489.5|4488|202
1637052980000|2021-11-16 08:56:20||4487.5||4488||4488||4487.5|0
1637052990000|2021-11-16 08:56:30|4490|4488.5|4490|4489.5|4490|4489.5|4490|4488|337
1637053000000|2021-11-16 08:56:40|4490.5|4489|4492.5|4491.5|4492.5|4491.5|4490.5|4489|733
1637053020000|2021-11-16 08:57:00||4492||4491.5||4492||4491.5|559
1637053040000|2021-11-16 08:57:20|||||||||1
1637053060000|2021-11-16 08:57:40|4492||4492||4492||4492||0
1637053070000|2021-11-16 08:57:50|4492.5|4491|4491.5|4490.5|4492.5|4491|4491.5|4490|500
1637053080000|2021-11-16 08:58:00|4492|4491|4493|4492|4493.5|4492.5|4492|4491|240
1637053090000|2021-11-16 08:58:10||4492.5||4492.5||4492.5||4492|208
1637053100000|2021-11-16 08:58:20|4493.5|4493|4494.5|4493|4494.5|4493|4493.5|4492.5|150
1637053110000|2021-11-16 08:58:30|4495|4493.5|4495|4494|4495|4494|4495|4493|59
1637053120000|2021-11-16 08:58:40|4495.5|4494.5|4497|4496|4497|4496|4495.5|4494.5|484
1637053130000|2021-11-16 08:58:50|||||||||17
1637053140000|2021-11-16 08:59:00|4497.5|4496.5|4497.5|4496.5|4497.5|4496.5|4497.5|4496.5|27
1637053150000|2021-11-16 08:59:10|4498|4497|4500|4499|4500.5|4500|4497.5|4497|2279
1637053160000|2021-11-16 08:59:20|4499.5|4498.5|4498.5|4498|4499.5|4499|4498.5|4498|1016
1637053170000|2021-11-16 08:59:30|4499||4498.5||4499||4498.5||0
1637053180000|2021-11-16 08:59:40|4498|4497.5|4499.5|4498|4499.5|4498|4498|4497.5|565
1637053190000|2021-11-16 08:59:50|4500|4498.5|4503|4502|4503|4502|4500|4498.5|1311
1637053200000|2021-11-16 09:00:00|4503.5|4501.5|4503|4501.5|4503.5|4501.5|4503|4501.5|844
1637053210000|2021-11-16 09:00:10||4502||4502||4502||4502|404
1637053220000|2021-11-16 09:00:20|||||||||318
1637053230000|2021-11-16 09:00:30|4502.5|4501.5|4501.5|4500.5|4503|4501.5|4501.5|4500.5|861
1637053240000|2021-11-16 09:00:40|4501|4500|4501|4500|4501|4500|4500.5|4499.5|1009
1637053250000|2021-11-16 09:00:50|4501.5|4500.5|4502.5|4502|4502.5|4502|4501.5|4500.5|1768
1637053260000|2021-11-16 09:01:00|4502|4501.5|4502|4500.5|4502.5|4501.5|4501|4500|1491
1637053270000|2021-11-16 09:01:10|4501.5|4501|4503|4502.5|4503|4502.5|4501.5|4500.5|381
1637053280000|2021-11-16 09:01:20|4504.5|4503|4504.5|4503.5|4504.5|4503.5|4504.5|4503|296
1637053290000|2021-11-16 09:01:30|4505|4502.5|4502.5|4501.5|4506|4502.5|4502.5|4501|467
1637053300000|2021-11-16 09:01:40|4503|4502.5|4503|4501.5|4503.5|4502.5|4503|4501.5|60
1637053310000|2021-11-16 09:01:50|4503.5||4503.5||4503.5||4503.5||0
1637053350000|2021-11-16 09:02:30|||||||||2
1637053360000|2021-11-16 09:02:40|4504|4502.5|4504|4503|4504|4503|4504|4502.5|154
1637053370000|2021-11-16 09:02:50|4503.5||4504||4504||4503.5||0
1637053380000|2021-11-16 09:03:00|4505|4503.5|4507.5|4505.5|4507.5|4505.5|4505|4503.5|600
1637053390000|2021-11-16 09:03:10|||||||||68
1637053400000|2021-11-16 09:03:20|4508.5|4506|4509.5|4508.5|4510|4508.5|4508|4506|235
1637053410000|2021-11-16 09:03:30|4510||4510||4510.5||4510||0
1637053440000|2021-11-16 09:04:00|4509.5||4509.5||4510||4509.5||0
1637053470000|2021-11-16 09:04:30|4509|4508|4505|4504|4509|4508|4505|4504|1174
1637053480000|2021-11-16 09:04:40|4504.5|4503|4505.5|4505|4505.5|4505|4504|4502|690
1637053490000|2021-11-16 09:04:50|||||||||206
1637053500000|2021-11-16 09:05:00|4506|4505.5|4509|4507.5|4509|4508|4506|4505.5|1129
1637053510000|2021-11-16 09:05:10|4508.5|4507|4507.5|4506|4508.5|4507|4507|4506|447
1637053520000|2021-11-16 09:05:20|4508|4506.5|4507.5|4506.5|4508|4506.5|4507.5|4506|0
1637053530000|2021-11-16 09:05:30||4507||4507||4507||4507|37
1637053540000|2021-11-16 09:05:40|4508||4508||4508.5||4508||114
1637053550000|2021-11-16 09:05:50|4507.5|4506.5|4507.5|4506.5|4508.5|4507|4507.5|4506.5|2395
1637053560000|2021-11-16 09:06:00|4507|4506|4507.5|4506|4507.5|4507|4507|4506|1264
1637053570000|2021-11-16 09:06:10|4507|4507|4506.5|4505|4507|4507|4506.5|4505|1629
1637053580000|2021-11-16 09:06:20||4505.5||4505.5||4505.5||4505.5|0
1637053600000|2021-11-16 09:06:40|4506|4505|4505|4504.5|4506|4505|4505|4504.5|702
1637053610000|2021-11-16 09:06:50|4504.5|4504|4506.5|4504.5|4506.5|4504.5|4504|4502.5|570
1637053620000|2021-11-16 09:07:00|4506|4505|4506.5|4505.5|4506.5|4505.5|4506|4505|173
1637053630000|2021-11-16 09:07:10|4507|4506|4508.5|4507.5|4508.5|4507.5|4507|4506|1022
1637053640000|2021-11-16 09:07:20|4508|4507|4508.5|4507|4508.5|4507|4507.5|4507|360
1637053650000|2021-11-16 09:07:30|4508|4507.5|4509.5|4508.5|4512.5|4510.5|4508|4507|4719
1637053660000|2021-11-16 09:07:40|4509|4508|4508.5|4507.5|4509|4508|4508|4507.5|2090
1637053670000|2021-11-16 09:07:50||4508||4508||4508||4508|441
1637053680000|2021-11-16 09:08:00|4509|4507.5|4508.5|4507.5|4509|4507.5|4508|4507.5|654
1637053690000|2021-11-16 09:08:10|4508|4508|4508|4507.5|4508.5|4508|4508|4507.5|3
1637053700000|2021-11-16 09:08:20|4508.5||4508.5||4508.5||4508||38
1637053710000|2021-11-16 09:08:30|4508|4507|4508|4506.5|4508|4507|4507|4506|224
1637053720000|2021-11-16 09:08:40|4507.5|4506|4510|4508.5|4510|4508.5|4507.5|4505.5|1226
1637053730000|2021-11-16 09:08:50|4509.5||4509.5||4509.5||4509.5||0
1637053740000|2021-11-16 09:09:00|||||||||100
1637053750000|2021-11-16 09:09:10|4509||4509.5||4509.5||4509||22
1637053770000|2021-11-16 09:09:30|4510|4509|4510|4509|4510|4509.5|4510|4508.5|2084
1637053780000|2021-11-16 09:09:40|4509.5|4508.5|4509|4508|4509.5|4508.5|4509|4508|753
1637053790000|2021-11-16 09:09:50|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|441
1637053810000|2021-11-16 09:10:10|||||||||38
1637053820000|2021-11-16 09:10:20|4508|4507|4508|4507|4508.5|4507|4507.5|4506.5|571
1637053830000|2021-11-16 09:10:30||4506.5||4507||4507||4506.5|200
1637053840000|2021-11-16 09:10:40|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|0
1637053850000|2021-11-16 09:10:50|4508|4507|4508|4507|4508.5|4507.5|4507.5|4507|1897
1637053860000|2021-11-16 09:11:00|4507.5|4506.5|4507.5|4506.5|4508|4506.5|4507.5|4506.5|0
1637053870000|2021-11-16 09:11:10|4507|4506|4507.5|4506|4507.5|4506|4507|4506|77
1637053890000|2021-11-16 09:11:30|4507|4505.5|4505.5|4504.5|4507|4505.5|4505.5|4504.5|2152
1637053900000|2021-11-16 09:11:40||4505||4505||4505||4504.5|150
1637053920000|2021-11-16 09:12:00|4506|4505.5|4507.5|4506.5|4507.5|4506.5|4506|4505.5|1602
1637053930000|2021-11-16 09:12:10|4508|4507|4507.5|4506.5|4508.5|4507.5|4507|4506.5|1740
1637053940000|2021-11-16 09:12:20|4507|4505.5|4507|4505.5|4507.5|4505.5|4507|4505.5|0
1637053950000|2021-11-16 09:12:30|4506.5|4505|4506|4504.5|4506.5|4505|4506|4504.5|272
1637053960000|2021-11-16 09:12:40|4505.5|4504|4502.5|4501.5|4506|4504.5|4502.5|4501|5385
1637053970000|2021-11-16 09:12:50|4503.5|4502|4504|4503|4505|4503|4503.5|4502|168
1637053980000|2021-11-16 09:13:00|||||||||218
1637053990000|2021-11-16 09:13:10|||||||||5
1637054000000|2021-11-16 09:13:20|4503.5|4502.5|4503.5|4503|4504|4503|4503.5|4502|393
1637054010000|2021-11-16 09:13:30||4502.5||4503||4503||4502.5|75
1637054020000|2021-11-16 09:13:40|4504|4503.5|4505.5|4504|4506|4505|4504|4503|1783
1637054030000|2021-11-16 09:13:50|4506|4504.5|4505|4504.5|4506.5|4505.5|4505|4504|1439
1637054040000|2021-11-16 09:14:00|4505.5|4505|4505|4504.5|4506|4505|4505|4504.5|866
1637054050000|2021-11-16 09:14:10||4504||4504||4504||4504|1043
1637054060000|2021-11-16 09:14:20|||||||||22
1637054080000|2021-11-16 09:14:40|4504.5|4504.5|4505|4504|4505.5|4505|4504.5|4504|1542
1637054090000|2021-11-16 09:14:50|4505.5|4504.5|4506.5|4505|4506.5|4505.5|4505.5|4504.5|644
1637054100000|2021-11-16 09:15:00|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505.5|0
1637054110000|2021-11-16 09:15:10|||||||||21
1637054120000|2021-11-16 09:15:20|4507|4506|4508|4507.5|4508|4507.5|4507|4505.5|566
1637054130000|2021-11-16 09:15:30|4508.5|4507|4509|4508|4509.5|4508.5|4508.5|4507|826
1637054140000|2021-11-16 09:15:40|4508.5||4508.5||4508.5||4508.5||0
1637054150000|2021-11-16 09:15:50|4509|4508.5|4509.5|4508.5|4509.5|4508.5|4509|4508.5|55
1637054160000|2021-11-16 09:16:00|4510|4509.5|4509.5|4508.5|4510|4509.5|4509.5|4508.5|336
1637054170000|2021-11-16 09:16:10|4510|4509|4509.5|4508.5|4510|4509|4509.5|4508.5|100
1637054180000|2021-11-16 09:16:20|4510||4509.5||4510||4509.5||400
1637054200000|2021-11-16 09:16:40||4509||4509||4509||4509|0
1637054210000|2021-11-16 09:16:50|4510|4509.5|4511|4509.5|4512|4510.5|4510|4509.5|1179
1637054220000|2021-11-16 09:17:00|4511.5|4510|4513|4512.5|4513|4512.5|4511.5|4510|2176
1637054230000|2021-11-16 09:17:10|4512.5|4512|4513|4511.5|4513|4512|4512.5|4511.5|332
1637054240000|2021-11-16 09:17:20|4512.5||4513||4513||4512.5||0
1637054250000|2021-11-16 09:17:30|4512.5||4512.5||4512.5||4512.5||0
1637054260000|2021-11-16 09:17:40|4512|4511|4515.5|4514.5|4515.5|4515|4512|4511|2625
1637054270000|2021-11-16 09:17:50|4515|4513.5|4514|4513|4515|4513.5|4514|4513|683
1637054280000|2021-11-16 09:18:00|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|1526
1637054310000|2021-11-16 09:18:30|4515|4514|4517|4515|4517|4515|4515|4514|908
1637054320000|2021-11-16 09:18:40|4516.5|4515.5|4515.5|4514.5|4516.5|4516|4515.5|4514.5|485
1637054330000|2021-11-16 09:18:50|||||||||4
1637054340000|2021-11-16 09:19:00|4515|4514|4515|4514|4515|4514|4515|4514|247
1637054350000|2021-11-16 09:19:10|4515.5||4515.5||4515.5||4515.5||314
1637054360000|2021-11-16 09:19:20|4516|4514.5|4517.5|4516.5|4517.5|4516.5|4515.5|4514.5|1832
1637054370000|2021-11-16 09:19:30|4517|4516|4516.5|4515.5|4517.5|4516|4516.5|4515.5|161
1637054380000|2021-11-16 09:19:40|4517|4516|4516.5|4515.5|4517|4516|4516.5|4515.5|0
1637054390000|2021-11-16 09:19:50|4517|4516.5|4517|4516.5|4517.5|4516.5|4516.5|4516.5|110
1637054400000|2021-11-16 09:20:00|4517.5|4517|4517.5|4516.5|4517.5|4517|4517.5|4516.5|0
1637054420000|2021-11-16 09:20:20|4517|4515.5|4517|4516.5|4517.5|4516.5|4516.5|4515.5|1624
1637054430000|2021-11-16 09:20:30||4515.5||4516.5||4516.5||4515.5|62
1637054440000|2021-11-16 09:20:40|4517.5|4517|4517|4516.5|4517.5|4517|4517|4516.5|467
1637054450000|2021-11-16 09:20:50|4516.5|4515.5|4514.5|4514|4517|4516.5|4514.5|4514|1151
1637054460000|2021-11-16 09:21:00|4515|4513.5|4517|4516.5|4517|4516.5|4515|4513.5|809
1637054470000|2021-11-16 09:21:10|4517.5|4516|4519.5|4518|4519.5|4518|4517.5|4516|692
1637054480000|2021-11-16 09:21:20|4519|4518.5|4519|4518|4520|4518.5|4519|4518|0
1637054490000|2021-11-16 09:21:30|4518.5|4519|4518.5|4517|4519.5|4519|4517.5|4516.5|2663
1637054500000|2021-11-16 09:21:40|4518|4516.5|4516.5|4515|4518|4516.5|4516.5|4515|596
1637054510000|2021-11-16 09:21:50||4514.5||4514.5||4515||4514.5|250
1637054520000|2021-11-16 09:22:00|4516|4514|4515|4514|4516|4515|4515|4514|244
1637054530000|2021-11-16 09:22:10|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|1369
1637054540000|2021-11-16 09:22:20|4514|4513|4514|4513|4514.5|4513.5|4514|4513|1037
1637054550000|2021-11-16 09:22:30||4513.5||4513.5||4513.5||4513.5|87
1637054560000|2021-11-16 09:22:40||4513||4513||4513||4513|430
1637054570000|2021-11-16 09:22:50||4513.5||4513.5||4513.5||4513.5|0
1637054580000|2021-11-16 09:23:00|4514.5|4514|4516|4514.5|4516|4514.5|4514.5|4514|1076
1637054590000|2021-11-16 09:23:10|4515.5|4514|4515.5|4513.5|4516|4514|4514.5|4513|522
1637054600000|2021-11-16 09:23:20|4515||4514.5||4515||4514.5||0
1637054610000|2021-11-16 09:23:30|4514|4513|4514.5|4512.5|4514.5|4513|4514|4512.5|73
1637054620000|2021-11-16 09:23:40|4514|4512|4513|4511.5|4514|4512|4512.5|4511|150
1637054630000|2021-11-16 09:23:50|4512.5|4511|4513|4511.5|4513|4511.5|4512|4511|410
1637054640000|2021-11-16 09:24:00|4512.5|4511|4511.5|4510|4512.5|4511|4511.5|4510|32
1637054650000|2021-11-16 09:24:10|4511|4511|4511|4509|4511.5|4511|4511|4508.5|202
1637054670000|2021-11-16 09:24:30|4511.5|4509.5|4511|4509|4511.5|4510|4511|4509|982
1637054680000|2021-11-16 09:24:40|4511.5|4509.5|4511|4509.5|4511.5|4510|4511|4509.5|1639
1637054690000|2021-11-16 09:24:50|4511.5|4510|4511.5|4510|4511.5|4510|4511.5|4510|426
1637054700000|2021-11-16 09:25:00|4512|4510.5|4512|4510.5|4512.5|4511.5|4511.5|4510.5|808
1637054710000|2021-11-16 09:25:10|4512.5|4511|4512.5|4511.5|4512.5|4512|4512|4511|1168
1637054720000|2021-11-16 09:25:20|4512|4512|4513.5|4512.5|4513.5|4512.5|4512|4512|545
1637054730000|2021-11-16 09:25:30|4514|4513.5|4515.5|4514.5|4515.5|4514.5|4514|4513.5|5394
1637054740000|2021-11-16 09:25:40|4515|4515|4515|4513.5|4515|4515|4515|4513.5|587
1637054760000|2021-11-16 09:26:00|4514.5|4513|4515.5|4515|4515.5|4515|4514|4512.5|120
1637054770000|2021-11-16 09:26:10||4514||4514||4514||4514|150
1637054780000|2021-11-16 09:26:20|4515||4515||4515||4515||0
1637054790000|2021-11-16 09:26:30|||||||||70
1637054810000|2021-11-16 09:26:50|4514.5|4513.5|4514|4513|4514.5|4513.5|4514|4513|1419
1637054830000|2021-11-16 09:27:10|4513.5|4512|4513|4512|4514|4513|4512.5|4512|1715
1637054840000|2021-11-16 09:27:20|||||||||950
1637054850000|2021-11-16 09:27:30|||||||||70
1637054870000|2021-11-16 09:27:50|||||||||1
1637054880000|2021-11-16 09:28:00|||||||||64
1637054900000|2021-11-16 09:28:20|||||||||677
1637054910000|2021-11-16 09:28:30|4513.5|4512.5|4514|4513|4514.5|4514|4513.5|4512.5|589
1637054920000|2021-11-16 09:28:40|4513.5||4513.5||4513.5||4513.5||0
1637054930000|2021-11-16 09:28:50||4512||4512||4512||4512|364
1637054940000|2021-11-16 09:29:00|4514|4512.5|4515.5|4514.5|4515.5|4514.5|4514|4512|2609
1637054950000|2021-11-16 09:29:10|4516|4515|4516|4515.5|4516.5|4516|4516|4514.5|1071
1637054970000|2021-11-16 09:29:30|4515.5|4514.5|4516|4514.5|4516|4514.5|4515.5|4514.5|959
1637054980000|2021-11-16 09:29:40|||||||||79
1637054990000|2021-11-16 09:29:50||4515||4515||4515||4515|0
1637055000000|2021-11-16 09:30:00|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|536
1637055010000|2021-11-16 09:30:10|4515|4514|4513.5|4512|4515|4514|4513.5|4512|731
1637055020000|2021-11-16 09:30:20|4513|4512.5|4512.5|4511.5|4513.5|4512.5|4512|4511.5|2173
1637055030000|2021-11-16 09:30:30|4512|4511|4511.5|4510|4512|4511|4511.5|4510|966
1637055040000|2021-11-16 09:30:40||4510.5||4510||4510.5||4510|253
1637055050000|2021-11-16 09:30:50|4511|4509.5|4510.5|4509|4511|4509.5|4510.5|4509|111
1637055060000|2021-11-16 09:31:00|4510|4508.5|4509.5|4508.5|4510|4508.5|4509.5|4508|459
1637055070000|2021-11-16 09:31:10|4509|4508|4510|4509|4510.5|4509|4508.5|4507|1553
1637055080000|2021-11-16 09:31:20|4510.5||4510.5||4510.5||4510.5||191
1637055110000|2021-11-16 09:31:50|||||||||37
1637055120000|2021-11-16 09:32:00|4511|4509.5|4513.5|4512|4514|4513|4510.5|4509.5|656
1637055130000|2021-11-16 09:32:10|4513|4511|4512.5|4511|4513|4511|4512.5|4511|47
1637055140000|2021-11-16 09:32:20|||||||||1250
1637055160000|2021-11-16 09:32:40|||||||||177
1637055170000|2021-11-16 09:32:50|||||||||373
1637055200000|2021-11-16 09:33:20||4511.5||4511.5||4511.5||4511.5|220
1637055210000|2021-11-16 09:33:30|||||||||44
1637055230000|2021-11-16 09:33:50|4512|4512|4511|4510|4513|4512|4510.5|4510|8671
1637055240000|2021-11-16 09:34:00|4510.5|4509.5|4510|4509|4510.5|4509.5|4510|4509|181
1637055250000|2021-11-16 09:34:10|4510.5||4510.5||4510.5||4510.5||70
1637055260000|2021-11-16 09:34:20|||||||||74
1637055270000|2021-11-16 09:34:30|||||||||26
1637055280000|2021-11-16 09:34:40|4511|4509.5|4512.5|4512|4513|4512|4511|4509|4935
1637055290000|2021-11-16 09:34:50|4513|4512.5|4512.5|4512|4513|4512.5|4512.5|4512|740
1637055300000|2021-11-16 09:35:00|||||||||111
1637055320000|2021-11-16 09:35:20|4512|4511.5|4511.5|4511|4512.5|4511.5|4511.5|4511|3325
1637055330000|2021-11-16 09:35:30||4510.5||4510.5||4511||4510.5|693
1637055340000|2021-11-16 09:35:40|4512|4511|4512|4511|4512.5|4511.5|4511.5|4511|1056
1637055360000|2021-11-16 09:36:00|4511.5|4511.5|4512|4511|4512|4511.5|4511.5|4511|448
1637055380000|2021-11-16 09:36:20|4511.5|4510.5|4508.5|4507.5|4512|4510.5|4508.5|4507.5|2706
1637055390000|2021-11-16 09:36:30|4509|4508|4509.5|4508|4509.5|4508|4509|4508|98
1637055400000|2021-11-16 09:36:40|4509|4507.5|4508.5|4507|4509|4507.5|4508|4507|2076
1637055410000|2021-11-16 09:36:50|4509|4507.5|4511|4509|4511|4510|4509|4507.5|1397
1637055430000|2021-11-16 09:37:10|4510.5|4510.5|4512|4511|4512.5|4512|4510.5|4510.5|1031
1637055440000|2021-11-16 09:37:20|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|129
1637055450000|2021-11-16 09:37:30|4511|4510|4511|4510|4511|4510|4510.5|4510|660
1637055470000|2021-11-16 09:37:50|4510.5||4510.5||4510.5||4510.5||0
1637055480000|2021-11-16 09:38:00|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|759
1637055500000|2021-11-16 09:38:20|4510.5|4510|4509.5|4509|4510.5|4510|4509|4508.5|3607
1637055510000|2021-11-16 09:38:30|4509|4508.5|4509.5|4507.5|4509.5|4508.5|4509|4507.5|508
1637055520000|2021-11-16 09:38:40|4509|4508|4508.5|4507.5|4509|4508|4508.5|4507.5|83
1637055530000|2021-11-16 09:38:50||4507||4506.5||4507||4506.5|147
1637055540000|2021-11-16 09:39:00|4508||4507||4508||4507||21425
1637055550000|2021-11-16 09:39:10|4508|4507|4508.5|4507|4508.5|4507|4508|4507|23
1637055560000|2021-11-16 09:39:20|4508||4508||4508||4508||1157
1637055580000|2021-11-16 09:39:40|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|0
1637055600000|2021-11-16 09:40:00|4507|4506|4507|4506|4507|4506|4507|4506|211
1637055610000|2021-11-16 09:40:10|4506.5|4505.5|4506|4505|4506.5|4505.5|4506|4505|794
1637055630000|2021-11-16 09:40:30|4505.5|4504.5|4505|4504|4505.5|4504.5|4505|4504|125
1637055650000|2021-11-16 09:40:50||4503.5||4503||4503.5||4503|156
1637055660000|2021-11-16 09:41:00|4504.5||4504||4504.5||4504||150
1637055670000|2021-11-16 09:41:10|4504.5|4503.5|4505|4503.5|4505|4504|4504|4503.5|504
1637055680000|2021-11-16 09:41:20|4504.5||4504.5||4504.5||4504||150
1637055690000|2021-11-16 09:41:30|4504|4503|4504|4503|4504|4503|4504|4503|71
1637055710000|2021-11-16 09:41:50||4502.5||4502.5||4502.5||4502.5|0
1637055720000|2021-11-16 09:42:00|4503.5|4503|4504|4503|4505|4504|4503.5|4502.5|1590
1637055730000|2021-11-16 09:42:10|4504.5|4503.5|4506|4505|4506|4505|4504|4503.5|219
1637055740000|2021-11-16 09:42:20|4505.5||4506||4506||4505.5||150
1637055750000|2021-11-16 09:42:30|4505.5||4505.5||4505.5||4505.5||0
1637055760000|2021-11-16 09:42:40|4506||4506||4506||4506||254
1637055770000|2021-11-16 09:42:50|4505.5||4506||4506||4505.5||0
1637055790000|2021-11-16 09:43:10|4506.5|4505.5|4507|4506|4507|4506|4506.5|4505.5|1079
1637055800000|2021-11-16 09:43:20|4506.5|4505.5|4507|4506|4507|4506|4506.5|4505.5|1829
1637055810000|2021-11-16 09:43:30|4507.5|4506.5|4506.5|4506|4507.5|4507|4506.5|4505.5|629
1637055820000|2021-11-16 09:43:40|4507|4507|4507|4506|4508|4507|4507|4506|224
1637055830000|2021-11-16 09:43:50|4506.5|4506.5|4507|4506|4508.5|4507|4506.5|4506|363
1637055840000|2021-11-16 09:44:00|||||||||1200
1637055850000|2021-11-16 09:44:10||4506.5||4506||4506.5||4506|76
1637055870000|2021-11-16 09:44:30|4507.5|4506.5|4506.5|4506|4507.5|4506.5|4506.5|4506|425
1637055890000|2021-11-16 09:44:50|4507|4506.5|4507.5|4506.5|4507.5|4506.5|4506.5|4506|361
1637055910000|2021-11-16 09:45:10|4507|4506|4507|4506|4507|4506|4507|4506|451
1637055920000|2021-11-16 09:45:20|4506.5||4507||4507||4506.5||507
1637055930000|2021-11-16 09:45:30||4505.5||4505.5||4505.5||4505.5|70
1637055950000|2021-11-16 09:45:50|4506.5|4505|4505|4504|4507|4505|4505|4504|1224
1637055960000|2021-11-16 09:46:00|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504|4503.5|553
1637055970000|2021-11-16 09:46:10|4505|4504.5|4505|4504|4506.5|4506|4504.5|4503.5|2917
1637055980000|2021-11-16 09:46:20|4505.5|4504.5|4503|4501.5|4505.5|4504.5|4503|4501|845
1637056000000|2021-11-16 09:46:40|4504|4502|4503|4502|4504|4502|4503|4502|685
1637056010000|2021-11-16 09:46:50|4502.5|4501.5|4503|4501.5|4503|4502|4502.5|4501|301
1637056030000|2021-11-16 09:47:10|4502.5|4502|4502.5|4500.5|4502.5|4502|4502.5|4500.5|540
1637056050000|2021-11-16 09:47:30||4501||4500.5||4501||4500.5|0
1637056060000|2021-11-16 09:47:40||4501||4501||4501||4500.5|0
1637056090000|2021-11-16 09:48:10|||||||||638
1637056100000|2021-11-16 09:48:20|4503|4501.5|4503.5|4502.5|4504|4502.5|4503|4501.5|3345
1637056110000|2021-11-16 09:48:30|4503|4502|4503.5|4502|4503.5|4502|4503|4502|175
1637056120000|2021-11-16 09:48:40|4503|4501.5|4502|4501|4503|4502.5|4501.5|4501|836
1637056130000|2021-11-16 09:48:50|||||||||44
1637056140000|2021-11-16 09:49:00|4501.5|4500.5|4501.5|4500|4502|4500.5|4501.5|4500|211
1637056150000|2021-11-16 09:49:10|||||||||1645
1637056160000|2021-11-16 09:49:20|4501|4500.5|4501|4500|4501.5|4500.5|4501|4500|1106
1637056170000|2021-11-16 09:49:30|||||||||204
1637056180000|2021-11-16 09:49:40|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|1782
1637056190000|2021-11-16 09:49:50|4502|4501|4501.5|4500|4502|4501.5|4501.5|4500|2172
1637056210000|2021-11-16 09:50:10|4502|4500.5|4502|4501|4502|4501|4502|4500.5|1531
1637056220000|2021-11-16 09:50:20|4501.5||4501.5||4502||4501.5||0
1637056230000|2021-11-16 09:50:30|4502||4501.5||4502||4501.5||40697
1637056240000|2021-11-16 09:50:40|4502|4502|4504|4502.5|4504|4502.5|4502|4502|3941
1637056250000|2021-11-16 09:50:50|4503.5||4503.5||4503.5||4503||332
1637056260000|2021-11-16 09:51:00|4504|4503|4504|4503|4504|4503|4504|4503|1113
1637056270000|2021-11-16 09:51:10|4504.5|4503.5|4505|4503|4505|4503.5|4504|4503|1324
1637056280000|2021-11-16 09:51:20|4504.5||4504||4504.5||4504||0
1637056310000|2021-11-16 09:51:50|4505|4503.5|4505|4504|4505|4504|4505|4503.5|1316
1637056320000|2021-11-16 09:52:00|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|45
1637056330000|2021-11-16 09:52:10||4504||4504||4504||4504|0
1637056360000|2021-11-16 09:52:40|4504|4503.5|4504|4503|4504|4503.5|4504|4503|252
1637056380000|2021-11-16 09:53:00|4503.5|4502.5|4504|4502.5|4504|4502.5|4503|4502.5|574
1637056400000|2021-11-16 09:53:20|4503.5|4502|4502|4500.5|4503.5|4502|4502|4500.5|645
1637056460000|2021-11-16 09:54:20|||||||||40
1637056470000|2021-11-16 09:54:30|4502.5|4501|4503.5|4502.5|4503.5|4502.5|4502.5|4500.5|1464
1637056480000|2021-11-16 09:54:40|4503|4502|4503|4501.5|4503|4502.5|4502.5|4501|1819
1637056490000|2021-11-16 09:54:50|||||||||58
1637056520000|2021-11-16 09:55:20|||||||||100
1637056540000|2021-11-16 09:55:40|||||||||26
1637056550000|2021-11-16 09:55:50|4503.5|4502|4504|4503|4504|4503.5|4503|4502|1514
1637056560000|2021-11-16 09:56:00|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|266
1637056580000|2021-11-16 09:56:20|4504|4503|4504.5|4503.5|4504.5|4504|4503.5|4503|1132
1637056600000|2021-11-16 09:56:40|4504||4504.5||4504.5||4504||11
1637056610000|2021-11-16 09:56:50|||||||||33
1637056630000|2021-11-16 09:57:10|4504||4504.5||4504.5||4504||0
1637056640000|2021-11-16 09:57:20|4504|4503|4504|4503|4504.5|4503|4504|4503|394
1637056670000|2021-11-16 09:57:50|||||||||332
1637056680000|2021-11-16 09:58:00||4503.5||4503||4503.5||4503|175
1637056690000|2021-11-16 09:58:10|4504.5|4503.5|4504.5|4503|4504.5|4504|4504|4503|923
1637056700000|2021-11-16 09:58:20||4503.5||4503.5||4503.5||4503.5|50
1637056710000|2021-11-16 09:58:30|4503.5|4503|4504|4503|4504.5|4503.5|4503.5|4503|41030
1637056750000|2021-11-16 09:59:10||4503.5||4503||4503.5||4503|0
1637056760000|2021-11-16 09:59:20|4503.5|4503.5|4505|4504|4505|4504.5|4503.5|4503.5|21098
1637056770000|2021-11-16 09:59:30|4505.5|4505|4505|4504.5|4505.5|4505|4505|4504|121
1637056780000|2021-11-16 09:59:40|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|4504.5|4503.5|3
1637056790000|2021-11-16 09:59:50|4505|4504|4504.5|4503.5|4505|4504|4504.5|4503.5|466
1637056800000|2021-11-16 10:00:00|4504||4504||4504||4504||214
1637056820000|2021-11-16 10:00:20||4503||4503||4503.5||4503|424
1637056830000|2021-11-16 10:00:30|4504.5|4503.5|4504.5|4504|4505|4504|4504|4503|1579
1637056840000|2021-11-16 10:00:40|4505|4504.5|4505.5|4504.5|4506|4505|4505|4504.5|2509
1637056860000|2021-11-16 10:01:00|4506.5|4505|4507.5|4506.5|4507.5|4506.5|4506.5|4505|956
1637056870000|2021-11-16 10:01:10|4507|4506|4506.5|4506|4507.5|4506|4505|4504.5|6999
1637056880000|2021-11-16 10:01:20|4507.5||4507.5||4507.5||4507.5||0
1637056910000|2021-11-16 10:01:50|4508|4506.5|4509|4508|4509.5|4508|4507.5|4506.5|565
1637056920000|2021-11-16 10:02:00|4508.5|4507.5|4509.5|4508.5|4509.5|4509|4508.5|4507.5|2060
1637056930000|2021-11-16 10:02:10|4509|4508|4508.5|4508|4509|4508|4508.5|4508|423
1637056940000|2021-11-16 10:02:20|4508|4507.5|4508|4507|4508|4507.5|4507.5|4507|107
1637056960000|2021-11-16 10:02:40|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|73
1637056970000|2021-11-16 10:02:50||4506||4506||4506||4506|99
1637056980000|2021-11-16 10:03:00|4507||4507||4507||4507||0
1637056990000|2021-11-16 10:03:10|4506.5|4505.5|4506.5|4505.5|4507|4505.5|4506.5|4505.5|1885
1637057000000|2021-11-16 10:03:20|4506||4506||4506||4506||0
1637057010000|2021-11-16 10:03:30|||||||||10
1637057020000|2021-11-16 10:03:40|||||||||18
1637057030000|2021-11-16 10:03:50||4505||4505||4505||4505|193
1637057040000|2021-11-16 10:04:00|||||||||45
1637057050000|2021-11-16 10:04:10|||||||||151
1637057060000|2021-11-16 10:04:20|||||||||55
1637057070000|2021-11-16 10:04:30||4505.5||4505||4505.5||4505|519
1637057080000|2021-11-16 10:04:40|4506.5|4505.5|4506|4505.5|4506.5|4505.5|4506|4505.5|490
1637057090000|2021-11-16 10:04:50|4506.5|4506|4508|4507|4508|4507.5|4506.5|4506|981
1637057100000|2021-11-16 10:05:00|4507.5|4506.5|4507|4506|4507.5|4506.5|4506.5|4505.5|330
1637057110000|2021-11-16 10:05:10|4506.5|4505.5|4506.5|4505|4506.5|4506|4505.5|4505|220
1637057120000|2021-11-16 10:05:20|4506|4505.5|4506|4504.5|4506.5|4505.5|4504.5|4503.5|1985
1637057130000|2021-11-16 10:05:30|4505.5|4503.5|4504.5|4503.5|4505.5|4503.5|4504.5|4503.5|85
1637057140000|2021-11-16 10:05:40|4504||4504||4504||4504||50
1637057150000|2021-11-16 10:05:50|||||||||66
1637057160000|2021-11-16 10:06:00|4504.5|4504|4504.5|4503.5|4504.5|4504|4504|4503.5|1988
1637057170000|2021-11-16 10:06:10|4504|4503|4503|4502|4504.5|4503|4503|4501.5|973
1637057180000|2021-11-16 10:06:20|4502.5|4501.5|4503|4501.5|4503|4501.5|4502|4500.5|258
1637057190000|2021-11-16 10:06:30|4502.5|4501|4502|4501|4502.5|4501.5|4502|4500.5|207
1637057200000|2021-11-16 10:06:40|4501.5|4500.5|4500.5|4500|4501.5|4500.5|4500.5|4500|1047
1637057210000|2021-11-16 10:06:50|4501||4500.5||4501||4500.5||307
1637057220000|2021-11-16 10:07:00|4501||4501||4501||4501||45
1637057230000|2021-11-16 10:07:10|4500.5|4500.5|4500.5|4500|4500.5|4500.5|4500.5|4500|150
1637057240000|2021-11-16 10:07:20|4500|4499.5|4500|4499|4500|4499.5|4500|4498.5|2377
1637057250000|2021-11-16 10:07:30|||||||||1
1637057260000|2021-11-16 10:07:40|4499|4498.5|4499.5|4498.5|4499.5|4498.5|4499|4498.5|608
1637057280000|2021-11-16 10:08:00|4499|4499|4498.5|4498|4499.5|4499|4498.5|4498|277
1637057290000|2021-11-16 10:08:10|4498|4497.5|4499.5|4498.5|4499.5|4498.5|4497.5|4496|1197
1637057320000|2021-11-16 10:08:40|||||||||160
1637057340000|2021-11-16 10:09:00|4500|4499|4501|4499.5|4501|4500|4500|4498.5|2020
1637057350000|2021-11-16 10:09:10|4500.5|4500|4501|4500|4501|4500|4500.5|4500|1202
1637057360000|2021-11-16 10:09:20||4500.5||4500||4500.5||4500|652
1637057370000|2021-11-16 10:09:30|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|20056
1637057380000|2021-11-16 10:09:40|4501|4500|4501.5|4500|4501.5|4500|4501|4500|6
1637057390000|2021-11-16 10:09:50|4501||4501.5||4501.5||4501||0
1637057400000|2021-11-16 10:10:00||4500.5||4500.5||4500.5||4500.5|4
1637057410000|2021-11-16 10:10:10|4501||4501||4501||4501||300
1637057420000|2021-11-16 10:10:20|4501.5|4500|4501.5|4500.5|4501.5|4500.5|4501|4500|179
1637057430000|2021-11-16 10:10:30|||||||||14
1637057440000|2021-11-16 10:10:40|||||||||22
1637057450000|2021-11-16 10:10:50|4502|4501|4504|4502.5|4504.5|4503.5|4502|4500.5|2315
1637057460000|2021-11-16 10:11:00|4503.5|4503|4504|4502.5|4504|4503.5|4503.5|4502.5|97
1637057470000|2021-11-16 10:11:10|4503.5||4503.5||4503.5||4503.5||0
1637057490000|2021-11-16 10:11:30|||||||||339
1637057500000|2021-11-16 10:11:40|||||||||66
1637057510000|2021-11-16 10:11:50|4503|4502|4501.5|4501|4503.5|4502|4501.5|4501|2199
1637057520000|2021-11-16 10:12:00|4501|4500.5|4501.5|4500.5|4501.5|4500.5|4501|4500.5|890
1637057530000|2021-11-16 10:12:10|||||||||4
1637057540000|2021-11-16 10:12:20|||||||||325
1637057550000|2021-11-16 10:12:30|||||||||2
1637057570000|2021-11-16 10:12:50||4501||4500.5||4501||4500.5|270
1637057590000|2021-11-16 10:13:10|||||||||1
1637057600000|2021-11-16 10:13:20|4502|4501|4502.5|4501.5|4503|4501.5|4502|4500.5|899
1637057610000|2021-11-16 10:13:30|4502|4501|4501.5|4500.5|4502.5|4501|4501.5|4500.5|557
1637057620000|2021-11-16 10:13:40|||||||||168
1637057650000|2021-11-16 10:14:10|4502|4501|4503|4502|4503|4502.5|4501.5|4501|1828
1637057660000|2021-11-16 10:14:20|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|629
1637057670000|2021-11-16 10:14:30|||||||||44
1637057710000|2021-11-16 10:15:10|4503|4502|4503.5|4502.5|4503.5|4502.5|4503|4502|1652
1637057720000|2021-11-16 10:15:20|4503||4503||4503||4503||0
1637057730000|2021-11-16 10:15:30|4502.5|4502|4502.5|4502|4503|4502|4502.5|4502|219
1637057750000|2021-11-16 10:15:50|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|186
1637057760000|2021-11-16 10:16:00|4502.5|4502|4502.5|4502|4502.5|4502|4502|4502|103
1637057770000|2021-11-16 10:16:10|4503||4503||4503||4502.5||676
1637057780000|2021-11-16 10:16:20|||||||||1
1637057790000|2021-11-16 10:16:30|4502.5||4503||4503||4502.5||10
1637057800000|2021-11-16 10:16:40|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4503|4502.5|772
1637057810000|2021-11-16 10:16:50|4503||4503||4503||4503||117
1637057820000|2021-11-16 10:17:00|||||||||44
1637057830000|2021-11-16 10:17:10|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|384
1637057840000|2021-11-16 10:17:20|4502|4501.5|4502|4500.5|4502|4501.5|4502|4500.5|1049
1637057850000|2021-11-16 10:17:30|4501.5|4501|4500|4499.5|4501.5|4501|4500|4499.5|982
1637057870000|2021-11-16 10:17:50|4499.5|4499|4498.5|4497.5|4499.5|4499|4498.5|4497.5|192
1637057880000|2021-11-16 10:18:00|4498|4497|4496.5|4496|4498|4497|4496.5|4495|780
1637057890000|2021-11-16 10:18:10|4497|4496.5|4498.5|4497|4498.5|4497.5|4497|4496.5|740
1637057900000|2021-11-16 10:18:20|4498||4498||4498||4498||0
1637057920000|2021-11-16 10:18:40|4497.5|4496.5|4496.5|4495|4497.5|4496.5|4496|4495|393
1637057930000|2021-11-16 10:18:50|4496||4496||4496||4495.5||56
1637057940000|2021-11-16 10:19:00|4495.5||4496||4496||4495.5||0
1637057950000|2021-11-16 10:19:10|4495.5|4494.5|4494|4493.5|4495.5|4494.5|4494|4493.5|359
1637057960000|2021-11-16 10:19:20|4493.5|4492.5|4493.5|4492|4493.5|4493|4492.5|4491|134
1637057970000|2021-11-16 10:19:30|4493|4492.5|4493|4492|4493.5|4492.5|4493|4491.5|270
1637057980000|2021-11-16 10:19:40|4493.5|4491.5|4493|4491.5|4493.5|4491.5|4492.5|4491.5|459
1637057990000|2021-11-16 10:19:50|4493.5|4492|4494|4492.5|4494|4492.5|4493|4492|1301
1637058000000|2021-11-16 10:20:00|4495|4493|4495|4493.5|4495.5|4494|4494.5|4493|352
1637058010000|2021-11-16 10:20:10|4495.5|4494|4496|4494.5|4496|4494.5|4495.5|4494|5204
1637058020000|2021-11-16 10:20:20|4495.5|4495|4496|4495|4496|4495|4495.5|4495|69
1637058030000|2021-11-16 10:20:30|4495.5||4496||4496||4495.5||0
1637058040000|2021-11-16 10:20:40|4495.5||4496||4496||4495.5||3
1637058060000|2021-11-16 10:21:00|4496.5|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|2220
1637058070000|2021-11-16 10:21:10|4497|4496.5|4496.5|4495.5|4497.5|4496.5|4496.5|4495.5|1211
1637058080000|2021-11-16 10:21:20|4496|4495|4496.5|4496|4496.5|4496|4495.5|4495|1222
1637058090000|2021-11-16 10:21:30|||||||||2635
1637058100000|2021-11-16 10:21:40|4497|4496.5|4498|4497.5|4499.5|4499|4497|4496.5|1449
1637058110000|2021-11-16 10:21:50|4498.5||4498.5||4498.5||4498.5||25
1637058120000|2021-11-16 10:22:00||4498||4497.5||4498||4497.5|0
1637058130000|2021-11-16 10:22:10|4499.5|4498|4499.5|4498|4499.5|4498|4499.5|4498|156
1637058140000|2021-11-16 10:22:20|4500|4498.5|4501|4500|4501.5|4500|4500|4498.5|331
1637058150000|2021-11-16 10:22:30|4501.5|4500.5|4500|4499|4501.5|4500.5|4499|4498|2022
1637058160000|2021-11-16 10:22:40|4499.5|4498.5|4499.5|4498.5|4500|4498.5|4499.5|4498|0
1637058170000|2021-11-16 10:22:50||4499||4499||4499||4499|0
1637058180000|2021-11-16 10:23:00|||||||||360
1637058190000|2021-11-16 10:23:10|4500|4499.5|4501|4500|4501.5|4500|4500|4499|1754
1637058200000|2021-11-16 10:23:20|4500.5|4499.5|4499.5|4499|4500.5|4499.5|4499.5|4499|874
1637058210000|2021-11-16 10:23:30|4500||4499.5||4500||4499.5||0
1637058220000|2021-11-16 10:23:40|4500|4499.5|4500|4499|4500|4499.5|4499.5|4499|1141
1637058230000|2021-11-16 10:23:50|||||||||1
1637058240000|2021-11-16 10:24:00||4499.5||4499||4499.5||4499|300
1637058250000|2021-11-16 10:24:10|4499.5||4500||4500||4499.5||0
1637058270000|2021-11-16 10:24:30|4500.5|4499.5|4501.5|4500.5|4501.5|4501|4500|4499.5|2504
1637058280000|2021-11-16 10:24:40||4501||4501||4501||4501|310
1637058290000|2021-11-16 10:24:50|4501|4500.5|4501.5|4500.5|4501.5|4501|4501|4500.5|576
1637058300000|2021-11-16 10:25:00|4501|4500|4500|4499|4501|4500|4499.5|4499|929
1637058310000|2021-11-16 10:25:10|4499|4498.5|4499.5|4498.5|4500|4498.5|4499|4498.5|189
1637058340000|2021-11-16 10:25:40|4499|4498|4498|4497.5|4499|4498|4498|4497.5|430
1637058350000|2021-11-16 10:25:50|4497.5|4497|4497|4496.5|4497.5|4497|4497|4496.5|242
1637058360000|2021-11-16 10:26:00|||||||||56
1637058370000|2021-11-16 10:26:10|4497.5||4497.5||4497.5||4497.5||299
1637058400000|2021-11-16 10:26:40|4498|4497|4498|4497|4498|4497.5|4498|4497|1037
1637058410000|2021-11-16 10:26:50|4497.5|4496.5|4497.5|4496.5|4497.5|4496.5|4497.5|4496.5|154
1637058420000|2021-11-16 10:27:00|||||||||106
1637058450000|2021-11-16 10:27:30|4497|4496|4496|4495.5|4497|4496|4496|4495.5|355
1637058460000|2021-11-16 10:27:40|4495.5|4495|4496|4495|4496|4495.5|4495.5|4495|168
1637058470000|2021-11-16 10:27:50|||||||||35
1637058480000|2021-11-16 10:28:00|||||||||99
1637058500000|2021-11-16 10:28:20|4496.5|4495.5|4497|4496|4497|4496.5|4496.5|4495.5|1072
1637058510000|2021-11-16 10:28:30|4497.5|4496.5|4498|4497|4498|4497.5|4497.5|4496.5|506
1637058520000|2021-11-16 10:28:40|||||||||25
1637058530000|2021-11-16 10:28:50|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|86
1637058540000|2021-11-16 10:29:00|||||||||315
1637058550000|2021-11-16 10:29:10|4499|4498|4500|4499|4500|4499|4499|4498|283
1637058560000|2021-11-16 10:29:20|4499.5|4498.5|4498.5|4498|4500|4498.5|4498|4497.5|812
1637058570000|2021-11-16 10:29:30|4499||4500||4500||4499||102
1637058580000|2021-11-16 10:29:40|4499.5||4499.5||4499.5||4499.5||0
1637058590000|2021-11-16 10:29:50|4499||4499||4499||4499||0
1637058600000|2021-11-16 10:30:00|||||||||91
1637058610000|2021-11-16 10:30:10|4499.5|4498.5|4500|4499|4500|4499.5|4499|4498.5|1439
1637058620000|2021-11-16 10:30:20|4499.5|4498.5|4499.5|4498.5|4499.5|4499|4499|4498.5|339
1637058630000|2021-11-16 10:30:30|4500|4499|4500|4499|4500|4499.5|4498.5|4498|2135
1637058650000|2021-11-16 10:30:50|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|4499|4498|261
1637058660000|2021-11-16 10:31:00|4500||4499||4500||4499||721
1637058670000|2021-11-16 10:31:10|4499.5|4499|4500|4499|4500|4499|4499.5|4499|362
1637058680000|2021-11-16 10:31:20|4499.5|4498.5|4499.5|4498.5|4500|4498.5|4499.5|4498.5|715
1637058690000|2021-11-16 10:31:30|4499|4498|4498.5|4497|4499.5|4498|4498.5|4497|307
1637058700000|2021-11-16 10:31:40|4498|4496.5|4497.5|4496.5|4498|4496.5|4497.5|4496.5|56
1637058720000|2021-11-16 10:32:00|4498|4497|4499.5|4497.5|4499.5|4497.5|4498|4497|360
1637058740000|2021-11-16 10:32:20|4500|4498|4499.5|4498.5|4500|4499|4499|4497.5|1248
1637058750000|2021-11-16 10:32:30|4499|4498|4498.5|4497.5|4499|4498|4498.5|4497.5|156
1637058780000|2021-11-16 10:33:00|4499|4498|4499.5|4498|4500|4498.5|4499|4498|3
1637058800000|2021-11-16 10:33:20|4499||4499.5||4499.5||4499||0
1637058810000|2021-11-16 10:33:30|4499||4499.5||4499.5||4499||0
1637058820000|2021-11-16 10:33:40|4499||4498.5||4499||4498.5||76
1637058830000|2021-11-16 10:33:50|4499||4499.5||4499.5||4499||15
1637058840000|2021-11-16 10:34:00||4498.5||4498||4498.5||4498|0
1637058850000|2021-11-16 10:34:10||4498.5||4498||4498.5||4498|0
1637058860000|2021-11-16 10:34:20|4500|4498.5|4500|4499|4500|4499.5|4500|4498.5|398
1637058870000|2021-11-16 10:34:30|4499.5|4498.5|4500|4499|4500|4499|4499|4498|704
1637058880000|2021-11-16 10:34:40|4499.5|4498.5|4498.5|4498|4499.5|4498.5|4498.5|4498|340
1637058890000|2021-11-16 10:34:50|4499|4498.5|4499.5|4498.5|4499.5|4499|4499|4498|233
1637058910000|2021-11-16 10:35:10|4499|4498|4498|4497.5|4499.5|4498|4498|4497.5|1055
1637058920000|2021-11-16 10:35:20||4497||4497||4497||4497|257
1637058930000|2021-11-16 10:35:30|4498.5|4497.5|4499|4498|4499|4498|4498|4497.5|529
1637058950000|2021-11-16 10:35:50||4498.5||4498.5||4498.5||4498.5|351
1637058960000|2021-11-16 10:36:00|||||||||21
1637058970000|2021-11-16 10:36:10|4498.5|4498|4498|4497.5|4499|4498|4498|4497|562
1637058990000|2021-11-16 10:36:30|4497.5|4497|4497.5|4496.5|4497.5|4497|4497.5|4496.5|3
1637059000000|2021-11-16 10:36:40|4497|4496|4496|4495.5|4497.5|4496|4496|4495.5|410
1637059010000|2021-11-16 10:36:50||4495||4495||4495||4495|0
1637059030000|2021-11-16 10:37:10|4496.5|4496|4496.5|4495.5|4496.5|4496|4496|4495|414
1637059050000|2021-11-16 10:37:30|||||||||15
1637059060000|2021-11-16 10:37:40|||||||||1
1637059080000|2021-11-16 10:38:00||4496||4495.5||4496||4495.5|55
1637059100000|2021-11-16 10:38:20|4496||4496||4496||4496||0
1637059110000|2021-11-16 10:38:30|4496.5|4496|4497|4495.5|4497.5|4497|4496.5|4495.5|2018
1637059120000|2021-11-16 10:38:40|||||||||210
1637059140000|2021-11-16 10:39:00|4496.5|4495|4496.5|4495.5|4496.5|4496|4496|4495|404
1637059150000|2021-11-16 10:39:10|4497|4496|4497.5|4496.5|4497.5|4497|4497|4496|538
1637059160000|2021-11-16 10:39:20|4497||4497.5||4497.5||4497||10
1637059170000|2021-11-16 10:39:30|4497|4496|4495|4494|4497|4496|4495|4494|1671
1637059180000|2021-11-16 10:39:40|4495.5|4494.5|4496|4494.5|4496|4494.5|4495.5|4494.5|99
1637059210000|2021-11-16 10:40:10||4495||4495||4495||4495|0
1637059230000|2021-11-16 10:40:30|4495.5|4494.5|4495.5|4494.5|4495.5|4495|4495|4494.5|536
1637059240000|2021-11-16 10:40:40|4495|4494|4494.5|4494|4495|4494|4494.5|4494|220
1637059250000|2021-11-16 10:40:50|||||||||9
1637059260000|2021-11-16 10:41:00|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|409
1637059270000|2021-11-16 10:41:10|||||||||33
1637059280000|2021-11-16 10:41:20||4493.5||4493.5||4493.5||4493|509
1637059290000|2021-11-16 10:41:30|4494|4493|4494|4493|4494|4493|4494|4493|76
1637059300000|2021-11-16 10:41:40|4493.5|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|746
1637059310000|2021-11-16 10:41:50|4494|4493.5|4495|4494.5|4495|4494.5|4494|4493|680
1637059320000|2021-11-16 10:42:00|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4494.5|485
1637059330000|2021-11-16 10:42:10|4495.5|4495|4494.5|4493.5|4495.5|4495|4494|4493|721
1637059340000|2021-11-16 10:42:20|4494|4494|4494|4493.5|4494|4494|4494|4493.5|52
1637059350000|2021-11-16 10:42:30||4493||4492.5||4493||4492.5|352
1637059360000|2021-11-16 10:42:40||4493||4493||4493||4493|20
1637059370000|2021-11-16 10:42:50|4494.5|4493.5|4495|4494|4495.5|4494|4494.5|4493.5|219
1637059380000|2021-11-16 10:43:00|4494.5|4493|4494|4493|4495|4493.5|4494|4492.5|223
1637059390000|2021-11-16 10:43:10|4493.5|4492.5|4492.5|4491.5|4493.5|4492.5|4492.5|4491.5|172
1637059400000|2021-11-16 10:43:20|4493||4493||4493||4493||0
1637059410000|2021-11-16 10:43:30|4492.5||4493||4493||4492||238
1637059430000|2021-11-16 10:43:50|4492.5||4492.5||4492.5||4492||240
1637059440000|2021-11-16 10:44:00||4492||4491.5||4492||4491.5|0
1637059450000|2021-11-16 10:44:10|||||||||168
1637059480000|2021-11-16 10:44:40|4492|4491|4492|4491|4492|4491.5|4492|4491|804
1637059490000|2021-11-16 10:44:50|4491.5|4490|4491.5|4490.5|4491.5|4490.5|4491|4490|1061
1637059500000|2021-11-16 10:45:00|4492|4491|4492|4491.5|4492.5|4492|4492|4491|1176
1637059510000|2021-11-16 10:45:10|4491.5|4491|4491.5|4491|4492|4491.5|4491.5|4491|249
1637059520000|2021-11-16 10:45:20||4490.5||4490.5||4490.5||4490.5|206
1637059530000|2021-11-16 10:45:30|||||||||56
1637059540000|2021-11-16 10:45:40|||||||||52
1637059550000|2021-11-16 10:45:50|||||||||461
1637059560000|2021-11-16 10:46:00|4491|4490|4491|4490|4491.5|4490|4490|4489.5|695
1637059570000|2021-11-16 10:46:10|4490.5|4489.5|4490.5|4489.5|4490.5|4489.5|4490.5|4489.5|143
1637059580000|2021-11-16 10:46:20|4490|4490|4489.5|4488.5|4490|4490|4489|4488|5078
1637059590000|2021-11-16 10:46:30|4489|4488|4489.5|4488.5|4489.5|4488.5|4489|4488|1523
1637059610000|2021-11-16 10:46:50||4489||4488||4489||4488|578
1637059620000|2021-11-16 10:47:00|4489||4489||4489||4489||150
1637059660000|2021-11-16 10:47:40|4489.5|4488.5|4490|4488.5|4490.5|4490|4489.5|4488|2344
1637059670000|2021-11-16 10:47:50||4489||4488.5||4489||4488.5|162
1637059680000|2021-11-16 10:48:00|||||||||46
1637059700000|2021-11-16 10:48:20||4489||4488.5||4489||4488.5|0
1637059710000|2021-11-16 10:48:30|4489.5|4488|4489.5|4488.5|4489.5|4488.5|4489|4488|238
1637059730000|2021-11-16 10:48:50|4489|4488|4489.5|4488.5|4489.5|4488.5|4489|4488|175
1637059740000|2021-11-16 10:49:00|4489|4488|4489|4488|4489|4488.5|4489|4488|0
1637059750000|2021-11-16 10:49:10|4488.5|4487.5|4489|4488|4489|4488|4488|4487|1646
1637059770000|2021-11-16 10:49:30|4489.5|4488.5|4489|4487.5|4489.5|4489|4488.5|4487.5|1628
1637059800000|2021-11-16 10:50:00|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|83
1637059810000|2021-11-16 10:50:10|4488.5|4488|4489|4487.5|4489|4488|4488.5|4487.5|40
1637059820000|2021-11-16 10:50:20||4488||4488||4488||4488|8
1637059830000|2021-11-16 10:50:30||4488.5||4488||4488.5||4488|454
1637059850000|2021-11-16 10:50:50|4489.5|4488.5|4489|4488|4489.5|4488.5|4489|4488|292
1637059860000|2021-11-16 10:51:00|||||||||129
1637059870000|2021-11-16 10:51:10|4489.5||4489.5||4489.5||4489.5||0
1637059880000|2021-11-16 10:51:20|4489||4489.5||4489.5||4489||0
1637059890000|2021-11-16 10:51:30|4489|4488.5|4490.5|4489.5|4490.5|4489.5|4489|4488.5|1189
1637059900000|2021-11-16 10:51:40|4491|4490|4491|4490|4491|4490.5|4491|4489.5|666
1637059910000|2021-11-16 10:51:50|4491.5|4490.5|4492|4491|4492|4491|4491.5|4490.5|298
1637059920000|2021-11-16 10:52:00|4493|4491.5|4492|4491|4493|4492|4492|4491|477
1637059930000|2021-11-16 10:52:10|4492.5|4491.5|4492.5|4491.5|4493|4492.5|4492.5|4491.5|2426
1637059940000|2021-11-16 10:52:20|4492|4492|4492|4491|4492|4492|4492|4491|997
1637059950000|2021-11-16 10:52:30|||||||||164
1637059960000|2021-11-16 10:52:40|4491.5|4490.5|4492.5|4491|4492.5|4492|4491.5|4490.5|958
1637059970000|2021-11-16 10:52:50||4491.5||4491||4492||4491|196
1637059980000|2021-11-16 10:53:00|4493|4491.5|4493.5|4492.5|4493.5|4493|4493|4491.5|499
1637059990000|2021-11-16 10:53:10|4494|4493|4494|4493|4494|4493|4494|4492.5|251
1637060000000|2021-11-16 10:53:20|4494.5|4493.5|4494.5|4493|4495|4494.5|4494.5|4493|590
1637060010000|2021-11-16 10:53:30|4494||4493.5||4494||4493.5||150
1637060020000|2021-11-16 10:53:40|4494.5|4494|4494|4492.5|4494.5|4494|4493|4492.5|883
1637060030000|2021-11-16 10:53:50|4493.5|4492|4493|4492|4493.5|4492.5|4493|4492|381
1637060040000|2021-11-16 10:54:00|4492.5|4491.5|4493|4491.5|4493|4491.5|4492|4491.5|89
1637060060000|2021-11-16 10:54:20|4492.5|4492|4493|4491.5|4493|4492|4492.5|4491.5|0
1637060070000|2021-11-16 10:54:30|4493.5|4492|4494|4493|4494|4493|4493.5|4492|982
1637060080000|2021-11-16 10:54:40|||||||||186
1637060090000|2021-11-16 10:54:50|4493.5|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|459
1637060100000|2021-11-16 10:55:00|4494|4493.5|4495.5|4494|4495.5|4495|4494|4493|1058
1637060110000|2021-11-16 10:55:10|4495|4493.5|4494|4492.5|4495|4493.5|4494|4492.5|317
1637060120000|2021-11-16 10:55:20|4493.5|4492|4493|4492|4493.5|4492|4493|4492|203
1637060140000|2021-11-16 10:55:40|||||||||10
1637060160000|2021-11-16 10:56:00|||||||||90
1637060170000|2021-11-16 10:56:10|4493.5|4492.5|4495|4493.5|4495|4493.5|4493.5|4492|1308
1637060180000|2021-11-16 10:56:20|4495.5|4494|4495|4494|4495.5|4494.5|4495|4493.5|420
1637060190000|2021-11-16 10:56:30|4495.5||4495.5||4495.5||4495.5||0
1637060200000|2021-11-16 10:56:40||4494.5||4494.5||4494.5||4494.5|0
1637060210000|2021-11-16 10:56:50|4496|4495|4495.5|4494.5|4496|4495|4495.5|4494.5|796
1637060230000|2021-11-16 10:57:10|||||||||224
1637060240000|2021-11-16 10:57:20|4496|4495|4496|4494.5|4496|4495|4496|4494.5|696
1637060250000|2021-11-16 10:57:30|4495.5|4494|4495|4494|4495.5|4494|4495|4494|333
1637060280000|2021-11-16 10:58:00|4496|4494.5|4496|4494.5|4496|4494.5|4495|4494.5|943
1637060290000|2021-11-16 10:58:10|4495.5||4495.5||4495.5||4495.5||0
1637060300000|2021-11-16 10:58:20|4496|4495|4497|4496|4497|4496|4495.5|4495|995
1637060310000|2021-11-16 10:58:30|4496.5||4496.5||4496.5||4496.5||42
1637060320000|2021-11-16 10:58:40|4496|4495.5|4499|4497.5|4499|4498|4496|4495.5|309
1637060330000|2021-11-16 10:58:50|4498.5|4497|4496|4495|4498.5|4497|4496|4495|1116
1637060340000|2021-11-16 10:59:00|4496.5|4495.5|4496.5|4495|4496.5|4496|4496|4495|992
1637060350000|2021-11-16 10:59:10|4496|4495.5|4495.5|4494.5|4496.5|4496|4495|4494.5|1944
1637060360000|2021-11-16 10:59:20|4496|4495|4496|4495|4496.5|4495.5|4496|4494.5|1043
1637060370000|2021-11-16 10:59:30|||||||||456
1637060380000|2021-11-16 10:59:40|||||||||83
1637060390000|2021-11-16 10:59:50|||||||||239
1637060410000|2021-11-16 11:00:10|4496.5|4495.5|4497.5|4496.5|4497.5|4496.5|4496|4495|258
1637060420000|2021-11-16 11:00:20|4498|4497|4498|4497|4498.5|4497.5|4497.5|4497|915
1637060440000|2021-11-16 11:00:40|4498.5|4497.5|4499|4497.5|4499|4497.5|4498.5|4497.5|216
1637060450000|2021-11-16 11:00:50|4498.5||4498||4498.5||4498||0
1637060460000|2021-11-16 11:01:00|4498.5|4498|4500|4499|4500|4499.5|4498.5|4498|612
1637060470000|2021-11-16 11:01:10|4500.5|4499.5|4500.5|4499|4500.5|4499.5|4500.5|4499|507
1637060480000|2021-11-16 11:01:20||4499.5||4499.5||4499.5||4499.5|0
1637060490000|2021-11-16 11:01:30|4500|4499|4499.5|4498.5|4500|4499|4499|4498.5|563
1637060500000|2021-11-16 11:01:40||4499||4498.5||4499||4498.5|311
1637060510000|2021-11-16 11:01:50|4500|4499|4499.5|4498.5|4500|4499|4499.5|4498.5|207
1637060520000|2021-11-16 11:02:00|4499|4498|4499.5|4498|4499.5|4498|4498.5|4498|805
1637060540000|2021-11-16 11:02:20||4498.5||4498.5||4498.5||4498|108
1637060560000|2021-11-16 11:02:40|4500|4499|4499.5|4498.5|4500|4499|4499|4498.5|239
1637060570000|2021-11-16 11:02:50|4499||4499||4499||4499||83
1637060590000|2021-11-16 11:03:10|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|507
1637060600000|2021-11-16 11:03:20|||||||||104
1637060610000|2021-11-16 11:03:30|||||||||56
1637060620000|2021-11-16 11:03:40|4499.5|4499|4499|4498|4499.5|4499|4498.5|4498|1816
1637060630000|2021-11-16 11:03:50|||||||||56
1637060640000|2021-11-16 11:04:00|||||||||3
1637060650000|2021-11-16 11:04:10|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|483
1637060690000|2021-11-16 11:04:50||4497||4497||4497||4497|0
1637060700000|2021-11-16 11:05:00|4498|4496.5|4496.5|4495.5|4498|4496.5|4496|4495.5|316
1637060720000|2021-11-16 11:05:20|4496|4495|4495.5|4494.5|4496|4495|4495|4494.5|760
1637060770000|2021-11-16 11:06:10|4495|4495|4495|4494|4495|4495|4495|4494|1758
1637060780000|2021-11-16 11:06:20|4494.5|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|1137
1637060800000|2021-11-16 11:06:40|4495|4494.5|4493.5|4493|4495.5|4494.5|4493.5|4493|1601
1637060810000|2021-11-16 11:06:50|4493|4492|4493|4492|4493.5|4492.5|4493|4491|647
1637060820000|2021-11-16 11:07:00|4492.5|4491.5|4492.5|4491.5|4492.5|4491.5|4492.5|4491.5|56
1637060850000|2021-11-16 11:07:30|4492|4491|4492.5|4491.5|4492.5|4491.5|4491.5|4491|1874
1637060860000|2021-11-16 11:07:40|4492||4492.5||4492.5||4492||0
1637060870000|2021-11-16 11:07:50|4493|4492.5|4493.5|4492.5|4493.5|4493|4493|4492|1613
1637060880000|2021-11-16 11:08:00|4494|4493|4495|4494|4495.5|4494|4494|4493|231
1637060890000|2021-11-16 11:08:10|4495.5|4494.5|4495.5|4494.5|4495.5|4495|4495|4494.5|435
1637060900000|2021-11-16 11:08:20|4495|4494|4495|4494|4495|4494|4495|4494|80
1637060910000|2021-11-16 11:08:30|4495.5||4495||4495.5||4495||0
1637060920000|2021-11-16 11:08:40|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|19
1637060930000|2021-11-16 11:08:50|4495|4494|4495.5|4494.5|4495.5|4494.5|4495|4494|167
1637060950000|2021-11-16 11:09:10|4495|4494|4495|4494|4495|4494|4495|4494|0
1637060960000|2021-11-16 11:09:20|4494.5|4494.5|4495|4494|4495|4494.5|4494.5|4494|360
1637060970000|2021-11-16 11:09:30|4495.5|4494.5|4495.5|4494.5|4495.5|4495|4495.5|4494.5|949
1637060980000|2021-11-16 11:09:40|||||||||252
1637060990000|2021-11-16 11:09:50|4496|4495|4496|4495|4497.5|4497|4495.5|4495|5114
1637061000000|2021-11-16 11:10:00|4495.5|4494.5|4495|4494|4496|4494.5|4494.5|4494|437
1637061010000|2021-11-16 11:10:10|||||||||206
1637061030000|2021-11-16 11:10:30|4494|4493.5|4494.5|4493.5|4495|4494|4494|4493.5|899
1637061040000|2021-11-16 11:10:40|4494|4493|4493.5|4493|4494.5|4493|4493.5|4493|597
1637061050000|2021-11-16 11:10:50|4494|4492.5|4493.5|4492.5|4494|4492.5|4493|4492.5|1014
1637061060000|2021-11-16 11:11:00|4493|4493|4494|4493|4494|4493|4493|4493|1548
1637061090000|2021-11-16 11:11:30|4493.5|4492.5|4493|4492|4493.5|4493|4492.5|4492|1867
1637061100000|2021-11-16 11:11:40|4493.5|4493|4493|4492|4493.5|4493|4493|4492|438
1637061110000|2021-11-16 11:11:50|4492.5||4492.5||4492.5||4492.5||16
1637061120000|2021-11-16 11:12:00||4491.5||4491.5||4491.5||4491.5|373
1637061150000|2021-11-16 11:12:30|||||||||90
1637061180000|2021-11-16 11:13:00||4492||4492||4492||4492|141
1637061190000|2021-11-16 11:13:10|||||||||56
1637061200000|2021-11-16 11:13:20|||||||||139
1637061210000|2021-11-16 11:13:30|4492|4491.5|4491.5|4491|4492.5|4491.5|4491.5|4491|1551
1637061220000|2021-11-16 11:13:40|4491|4490.5|4492|4491|4492|4491.5|4491|4490.5|1470
1637061230000|2021-11-16 11:13:50|4491.5||4491.5||4491.5||4491.5||0
1637061240000|2021-11-16 11:14:00|4492|4490.5|4492|4490.5|4492|4491.5|4492|4490.5|1816
1637061250000|2021-11-16 11:14:10|4491.5|4491|4492|4491|4492|4491|4491.5|4491|151
1637061280000|2021-11-16 11:14:40|4491.5|4491.5|4491.5|4490.5|4491.5|4491.5|4491.5|4490.5|1226
1637061300000|2021-11-16 11:15:00|4491||4491||4491||4491||198
1637061310000|2021-11-16 11:15:10|4491.5|4490|4491|4490|4491.5|4490.5|4491|4490|1148
1637061320000|2021-11-16 11:15:20|4490.5|4490.5|4490.5|4490|4490.5|4490.5|4490.5|4490|1172
1637061330000|2021-11-16 11:15:30|4491|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|1861
1637061340000|2021-11-16 11:15:40|||||||||750
1637061350000|2021-11-16 11:15:50||4489.5||4489.5||4490||4489.5|1559
1637061360000|2021-11-16 11:16:00|||||||||20
1637061380000|2021-11-16 11:16:20|||||||||200
1637061390000|2021-11-16 11:16:30|||||||||211
1637061400000|2021-11-16 11:16:40|4491|4490|4491.5|4490.5|4492|4491|4490.5|4490|2960
1637061410000|2021-11-16 11:16:50|4492|4491|4493|4492|4493|4492|4492|4491|2345
1637061430000|2021-11-16 11:17:10|||||||||140
1637061440000|2021-11-16 11:17:20|4492.5|4491.5|4489|4488.5|4492.5|4491.5|4489|4488.5|3963
1637061450000|2021-11-16 11:17:30|4488.5|4488|4488.5|4487.5|4489|4488|4488.5|4487.5|355
1637061470000|2021-11-16 11:17:50|4488||4488.5||4488.5||4488||897
1637061480000|2021-11-16 11:18:00|4488|4487|4488|4487|4488|4487|4487.5|4487|745
1637061490000|2021-11-16 11:18:10|4487.5||4488||4488||4487.5||516
1637061500000|2021-11-16 11:18:20|||||||||10
1637061510000|2021-11-16 11:18:30|4487.5||4488||4488||4487.5||163
1637061520000|2021-11-16 11:18:40|4487.5|4487.5|4488|4487|4488.5|4487.5|4487.5|4487|2233
1637061540000|2021-11-16 11:19:00|4487.5|4487.5|4488.5|4487.5|4488.5|4488|4487.5|4487.5|911
1637061550000|2021-11-16 11:19:10|4489|4488|4490.5|4489.5|4490.5|4489.5|4488.5|4488|2209
1637061570000|2021-11-16 11:19:30|4491.5|4490|4491|4490|4491.5|4490|4490.5|4490|195
1637061580000|2021-11-16 11:19:40|4490.5|4489.5|4489.5|4488.5|4490.5|4490|4489.5|4488.5|575
1637061590000|2021-11-16 11:19:50|4489||4489||4489||4489||0
1637061600000|2021-11-16 11:20:00|4488.5|4488|4489|4487.5|4489|4488.5|4488|4487.5|583
1637061610000|2021-11-16 11:20:10|4488.5|4488|4490.5|4489|4492|4491|4488.5|4487.5|14714
1637061620000|2021-11-16 11:20:20|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|1530
1637061630000|2021-11-16 11:20:30|4489.5|4489|4489.5|4488.5|4490|4489|4489|4488.5|1337
1637061640000|2021-11-16 11:20:40|4489|4489|4489|4488.5|4489.5|4489|4489|4488.5|729
1637061650000|2021-11-16 11:20:50|4489.5|4489|4490|4489|4490|4489.5|4489|4488.5|1990
1637061660000|2021-11-16 11:21:00|4489.5|4488.5|4489|4488|4489.5|4488.5|4488.5|4488|1221
1637061670000|2021-11-16 11:21:10|4488.5||4488.5||4489||4488.5||0
1637061680000|2021-11-16 11:21:20|4489|4488.5|4489.5|4488|4489.5|4489|4489|4488|2670
1637061690000|2021-11-16 11:21:30|4489||4489||4489||4489||0
1637061720000|2021-11-16 11:22:00|4489.5|4488.5|4490|4488.5|4490|4489.5|4489.5|4488|1382
1637061730000|2021-11-16 11:22:10|4489.5||4489.5||4489.5||4489.5||0
1637061740000|2021-11-16 11:22:20|4490|4489|4491|4489.5|4491|4490.5|4489.5|4488.5|2225
1637061760000|2021-11-16 11:22:40|||||||||3
1637061770000|2021-11-16 11:22:50|4490.5||4491||4491||4490.5||0
1637061780000|2021-11-16 11:23:00|4490.5||4490.5||4490.5||4490.5||182
1637061790000|2021-11-16 11:23:10|4490|4489|4489|4488|4490|4489|4489|4488|1033
1637061800000|2021-11-16 11:23:20|4488.5|4487.5|4489|4488|4489.5|4488|4488.5|4487.5|329
1637061810000|2021-11-16 11:23:30|4488.5|4487.5|4488.5|4487.5|4488.5|4488|4488|4487.5|1059
1637061820000|2021-11-16 11:23:40|||||||||33
1637061840000|2021-11-16 11:24:00|||||||||684
1637061850000|2021-11-16 11:24:10|4488|4487|4487.5|4487|4488|4487|4487.5|4486.5|1100
1637061860000|2021-11-16 11:24:20||4486.5||4486.5||4486.5||4486.5|15
1637061870000|2021-11-16 11:24:30|4487|4486|4486.5|4486|4487|4486|4486.5|4486|183
1637061880000|2021-11-16 11:24:40|4486|4485.5|4486|4485.5|4487|4486|4486|4485.5|1962
1637061890000|2021-11-16 11:24:50|4485|4485|4484|4483|4485|4485|4484|4483|933
1637061900000|2021-11-16 11:25:00|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|488
1637061910000|2021-11-16 11:25:10|4484|4483|4484.5|4483.5|4485|4484|4483|4482.5|2240
1637061920000|2021-11-16 11:25:20|4484|4483|4484|4483.5|4485|4484|4484|4483|935
1637061930000|2021-11-16 11:25:30|4483.5|4483|4483.5|4482.5|4484|4483|4483|4482.5|493
1637061950000|2021-11-16 11:25:50|4484|4483|4484|4483|4484|4483.5|4483.5|4483|757
1637061960000|2021-11-16 11:26:00|4484.5|4483.5|4485|4484|4485|4484|4484|4483|1974
1637061970000|2021-11-16 11:26:10|||||||||3
1637061980000|2021-11-16 11:26:20|||||||||58
1637062010000|2021-11-16 11:26:50|4485.5|4485|4485.5|4484.5|4486|4485|4485|4484|2080
1637062020000|2021-11-16 11:27:00|4486|4485|4486|4485|4486|4485|4485.5|4485|1183
1637062030000|2021-11-16 11:27:10|4486.5|4485.5|4487|4486|4487|4486.5|4486.5|4485|1822
1637062060000|2021-11-16 11:27:40||4486.5||4486||4486.5||4486|354
1637062070000|2021-11-16 11:27:50|4486.5|4486.5|4486.5|4485.5|4487|4486.5|4486|4485.5|551
1637062080000|2021-11-16 11:28:00|4486|4486|4488|4486.5|4489.5|4489|4486|4486|4528
1637062090000|2021-11-16 11:28:10|4487.5|4487|4488|4487|4488|4487|4487.5|4487|576
1637062100000|2021-11-16 11:28:20|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|697
1637062110000|2021-11-16 11:28:30|||||||||140
1637062120000|2021-11-16 11:28:40|4487|4486|4486.5|4485.5|4487|4486|4486.5|4485.5|862
1637062130000|2021-11-16 11:28:50|4486||4486.5||4486.5||4486||435
1637062140000|2021-11-16 11:29:00|4487|4486|4487|4486|4487|4486.5|4486.5|4486|1099
1637062150000|2021-11-16 11:29:10|4486.5|4485.5|4486.5|4485.5|4487|4486|4486.5|4485.5|467
1637062160000|2021-11-16 11:29:20|||||||||116
1637062170000|2021-11-16 11:29:30|4487|4486|4487|4486|4487|4486|4487|4486|221
1637062180000|2021-11-16 11:29:40||4485.5||4486||4486||4485.5|22
1637062190000|2021-11-16 11:29:50|||||||||1426
1637062200000|2021-11-16 11:30:00|4487.5|4486.5|4489.5|4488.5|4489.5|4488.5|4487.5|4486|2973
1637062210000|2021-11-16 11:30:10|4489|4489|4489|4488.5|4489|4489|4489|4487.5|371
1637062220000|2021-11-16 11:30:20|4489.5|4489|4491|4490|4491|4490|4489.5|4489|401
1637062240000|2021-11-16 11:30:40|4490.5|4489.5|4488.5|4487|4490.5|4490|4488.5|4487|4784
1637062250000|2021-11-16 11:30:50||4487.5||4487.5||4487.5||4487.5|0
1637062260000|2021-11-16 11:31:00|4489|4488|4492.5|4491.5|4492.5|4491.5|4489|4487.5|1890
1637062290000|2021-11-16 11:31:30||4492||4492||4492||4492|155
1637062300000|2021-11-16 11:31:40|4492|4491.5|4491|4490.5|4492|4491.5|4491|4490.5|340
1637062310000|2021-11-16 11:31:50|4490.5|4490|4490.5|4489.5|4490.5|4490|4490|4489.5|132
1637062330000|2021-11-16 11:32:10|4491|4490.5|4489.5|4488.5|4491|4490.5|4488.5|4488|2332
1637062340000|2021-11-16 11:32:20|4490|4489|4491.5|4490.5|4491.5|4490.5|4489.5|4489|1343
1637062350000|2021-11-16 11:32:30|4493|4491|4492.5|4491|4493|4491.5|4492.5|4491|117
1637062360000|2021-11-16 11:32:40|4492|4491.5|4491.5|4490.5|4492.5|4491.5|4491|4490.5|356
1637062370000|2021-11-16 11:32:50|4491||4492||4492||4491||173
1637062380000|2021-11-16 11:33:00||4491||4491||4491||4490.5|66
1637062390000|2021-11-16 11:33:10|4492.5|4491.5|4492|4491|4492.5|4491.5|4492|4491|1982
1637062400000|2021-11-16 11:33:20|4491.5||4491.5||4491.5||4491.5||44
1637062410000|2021-11-16 11:33:30|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|607
1637062420000|2021-11-16 11:33:40|4491.5||4492||4492||4491.5||233
1637062430000|2021-11-16 11:33:50|4492.5|4491|4493.5|4491.5|4494|4492.5|4492.5|4491|121
1637062440000|2021-11-16 11:34:00||4492||4492.5||4492.5||4492|370
1637062470000|2021-11-16 11:34:30|4494|4493|4495|4493.5|4495.5|4494|4494|4493|438
1637062480000|2021-11-16 11:34:40|4494.5||4494.5||4494.5||4494.5||0
1637062490000|2021-11-16 11:34:50|4495|4494|4495|4494|4495|4494.5|4495|4493.5|428
1637062500000|2021-11-16 11:35:00|4495.5|4494.5|4495.5|4494.5|4496|4495|4495|4494|687
1637062510000|2021-11-16 11:35:10|4495|4495|4495|4494|4495.5|4495|4495|4494|569
1637062520000|2021-11-16 11:35:20|||||||||207
1637062530000|2021-11-16 11:35:30|||||||||101
1637062550000|2021-11-16 11:35:50|4494.5||4494.5||4494.5||4494.5||0
1637062560000|2021-11-16 11:36:00|4495|4493.5|4495.5|4494.5|4495.5|4495|4494|4493.5|533
1637062570000|2021-11-16 11:36:10|4495|4494|4495.5|4494|4495.5|4494.5|4495|4494|94
1637062580000|2021-11-16 11:36:20|4496|4494.5|4497.5|4496|4498|4496.5|4496|4494|471
1637062590000|2021-11-16 11:36:30|4497|4497|4497.5|4496|4497.5|4497|4496.5|4496|449
1637062630000|2021-11-16 11:37:10|4498|4496.5|4497.5|4496.5|4498|4497|4497.5|4496.5|825
1637062640000|2021-11-16 11:37:20|4498|4496|4497|4496|4498|4496.5|4496.5|4496|681
1637062650000|2021-11-16 11:37:30|||||||||124
1637062660000|2021-11-16 11:37:40|4496.5|4495.5|4496.5|4496|4497|4496|4496|4495.5|731
1637062670000|2021-11-16 11:37:50|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|163
1637062680000|2021-11-16 11:38:00|4496.5|4496|4496.5|4495.5|4496.5|4496|4496.5|4495.5|470
1637062690000|2021-11-16 11:38:10|4497|4496|4498.5|4497|4498.5|4497|4496.5|4496|250
1637062710000|2021-11-16 11:38:30||4497.5||4497.5||4497.5||4497.5|377
1637062750000|2021-11-16 11:39:10|4498|4497|4498|4497|4498.5|4497|4497.5|4496.5|968
1637062760000|2021-11-16 11:39:20|4498.5|4497.5|4498.5|4497|4498.5|4498|4498|4497|717
1637062770000|2021-11-16 11:39:30|||||||||3
1637062780000|2021-11-16 11:39:40|4498|4497.5|4498|4497|4498.5|4498|4498|4497|171
1637062790000|2021-11-16 11:39:50|4497.5||4498||4498||4497.5||312
1637062810000|2021-11-16 11:40:10|4497.5|4496.5|4497|4496|4497.5|4497|4497|4496|762
1637062820000|2021-11-16 11:40:20|4497.5|4496.5|4498.5|4497.5|4498.5|4498|4497.5|4496.5|1054
1637062840000|2021-11-16 11:40:40|4498|4497|4497.5|4496.5|4498|4497|4497|4496.5|1137
1637062860000|2021-11-16 11:41:00|4497||4497.5||4497.5||4497||45
1637062870000|2021-11-16 11:41:10|4497||4497.5||4497.5||4497||100
1637062890000|2021-11-16 11:41:30|4498|4497|4498|4497|4498|4497.5|4498|4497|509
1637062900000|2021-11-16 11:41:40|4498.5|4498|4498.5|4497|4498.5|4498|4498.5|4497|269
1637062920000|2021-11-16 11:42:00||4497.5||4497.5||4497.5||4497.5|0
1637062930000|2021-11-16 11:42:10||4498||4498||4498||4498|138
1637062940000|2021-11-16 11:42:20|4499|4498.5|4499|4498|4499|4498.5|4499|4498|2919
1637062950000|2021-11-16 11:42:30|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|599
1637062960000|2021-11-16 11:42:40|4500|4499|4499.5|4498.5|4500|4499.5|4499|4498.5|699
1637062970000|2021-11-16 11:42:50|4499||4499.5||4499.5||4499||159
1637062980000|2021-11-16 11:43:00|||||||||104
1637062990000|2021-11-16 11:43:10|4500||4499.5||4500||4499.5||578
1637063000000|2021-11-16 11:43:20|4499|4498|4499|4498|4499|4498|4499|4498|237
1637063010000|2021-11-16 11:43:30|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|250
1637063020000|2021-11-16 11:43:40|4500||4500||4500||4500||65
1637063060000|2021-11-16 11:44:20|||||||||208
1637063070000|2021-11-16 11:44:30|4500.5|4499|4502|4501|4502.5|4501.5|4500|4498.5|1661
1637063080000|2021-11-16 11:44:40|4501.5|4501.5|4502|4501|4503|4502|4501.5|4501|2408
1637063090000|2021-11-16 11:44:50|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|459
1637063100000|2021-11-16 11:45:00|4501|4501|4500.5|4499|4502|4501|4500.5|4499|1477
1637063110000|2021-11-16 11:45:10|4500|4499.5|4500.5|4499.5|4501|4500|4500|4499|818
1637063120000|2021-11-16 11:45:20|4500|4499|4499.5|4498.5|4500.5|4500|4499|4498|2182
1637063130000|2021-11-16 11:45:30|4499|4498|4499.5|4498.5|4499.5|4498.5|4499|4498|135
1637063140000|2021-11-16 11:45:40|||||||||222
1637063150000|2021-11-16 11:45:50|||||||||341
1637063160000|2021-11-16 11:46:00|||||||||382
1637063170000|2021-11-16 11:46:10|4499|4498|4498.5|4497|4499|4498|4498|4497|352
1637063180000|2021-11-16 11:46:20|4499|4497.5|4499|4498|4499|4498|4499|4497.5|69
1637063190000|2021-11-16 11:46:30|4498.5||4499||4499||4498.5||58
1637063200000|2021-11-16 11:46:40|||||||||12
1637063210000|2021-11-16 11:46:50|4498.5|4497|4501|4500|4502|4501.5|4497.5|4496.5|6558
1637063220000|2021-11-16 11:47:00|4500.5|4500.5|4500|4499|4500.5|4500.5|4500|4499|1007
1637063230000|2021-11-16 11:47:10|4499.5|4499.5|4499|4498.5|4500|4499.5|4499|4498|3275
1637063240000|2021-11-16 11:47:20|4498.5|4498|4498.5|4497.5|4498.5|4498|4498.5|4497.5|258
1637063250000|2021-11-16 11:47:30||4498||4497.5||4498||4497.5|0
1637063260000|2021-11-16 11:47:40|4498|4497|4498|4497|4498|4497|4498|4496.5|355
1637063270000|2021-11-16 11:47:50|4497.5|4496.5|4496.5|4496|4497.5|4496.5|4496.5|4496|245
1637063280000|2021-11-16 11:48:00|4496|4495.5|4496.5|4496|4497|4496|4496|4495.5|1878
1637063290000|2021-11-16 11:48:10|4497|4496.5|4498|4497|4498|4497|4496.5|4496.5|1276
1637063300000|2021-11-16 11:48:20|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|306
1637063310000|2021-11-16 11:48:30|4499.5|4498|4500|4499|4500|4499|4499.5|4498|265
1637063320000|2021-11-16 11:48:40|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|162
1637063340000|2021-11-16 11:49:00|4499|4498|4498.5|4498|4499|4498|4498.5|4498|438
1637063350000|2021-11-16 11:49:10||4497.5||4497.5||4497.5||4497|0
1637063360000|2021-11-16 11:49:20|4498|4497|4498|4497|4498|4497|4498|4497|69
1637063370000|2021-11-16 11:49:30|4498.5|4497.5|4498.5|4497.5|4498.5|4498|4498|4497|578
1637063390000|2021-11-16 11:49:50|||||||||50
1637063400000|2021-11-16 11:50:00|4499|4498|4501|4500|4501|4500|4498.5|4497.5|11698
1637063410000|2021-11-16 11:50:10|4500.5|4499.5|4501|4500|4501.5|4501|4500.5|4499.5|807
1637063420000|2021-11-16 11:50:20|4500.5|4500.5|4499.5|4498.5|4501|4500.5|4499.5|4498.5|3520
1637063440000|2021-11-16 11:50:40|4499|4498|4498.5|4498|4499|4498|4498.5|4498|4398
1637063450000|2021-11-16 11:50:50|4499||4498.5||4499||4498.5||0
1637063460000|2021-11-16 11:51:00|4499||4499||4499||4499||273
1637063470000|2021-11-16 11:51:10|||||||||56
1637063490000|2021-11-16 11:51:30|4498.5|4498.5|4498.5|4498|4498.5|4498.5|4498.5|4498|594
1637063500000|2021-11-16 11:51:40|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4497.5|4497|660
1637063510000|2021-11-16 11:51:50|||||||||14
1637063520000|2021-11-16 11:52:00|4499|4498|4499.5|4498.5|4500|4499|4499|4497.5|1607
1637063530000|2021-11-16 11:52:10|4500|4499|4501|4499.5|4501|4500|4500|4499|879
1637063540000|2021-11-16 11:52:20|4500.5|4500|4502.5|4501.5|4502.5|4501.5|4500.5|4499.5|668
1637063550000|2021-11-16 11:52:30|4502|4501|4502|4500.5|4502|4501.5|4502|4500.5|280
1637063560000|2021-11-16 11:52:40|4501.5||4501.5||4502||4501.5||112
1637063570000|2021-11-16 11:52:50|4501|4500|4500.5|4499.5|4501.5|4500|4500.5|4499.5|1916
1637063580000|2021-11-16 11:53:00|4500|4499|4499.5|4499|4500|4499|4499.5|4499|1173
1637063600000|2021-11-16 11:53:20||4498.5||4498.5||4498.5||4498.5|118
1637063610000|2021-11-16 11:53:30||4499||4499||4499||4499|0
1637063630000|2021-11-16 11:53:50|4500|4499.5|4501|4499.5|4501|4499.5|4500|4499.5|666
1637063640000|2021-11-16 11:54:00|4501.5|4500|4501.5|4501|4502|4501.5|4501.5|4500|222
1637063650000|2021-11-16 11:54:10|||||||||230
1637063670000|2021-11-16 11:54:30|4501|4500.5|4501|4500|4501|4500.5|4501|4500|198
1637063680000|2021-11-16 11:54:40||4500.5||4500||4500.5||4500|0
1637063690000|2021-11-16 11:54:50|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|4501|4500.5|267
1637063710000|2021-11-16 11:55:10|4502|4501|4503|4502|4504|4503|4502|4501|1056
1637063720000|2021-11-16 11:55:20|||||||||102
1637063730000|2021-11-16 11:55:30|4503.5|4502.5|4504|4503|4504|4503.5|4503.5|4502|480
1637063740000|2021-11-16 11:55:40|4504.5|4503.5|4505|4504|4505.5|4504.5|4504.5|4503|322
1637063760000|2021-11-16 11:56:00|4505.5|4504.5|4506|4505|4506|4505|4505.5|4504.5|284
1637063770000|2021-11-16 11:56:10|4505.5|4504.5|4505|4504|4506|4504.5|4504.5|4504|418
1637063780000|2021-11-16 11:56:20|4504.5|4503.5|4505|4504.5|4505|4504.5|4504.5|4503.5|170
1637063790000|2021-11-16 11:56:30|4506|4505|4506|4505|4506|4505.5|4506|4505|216
1637063800000|2021-11-16 11:56:40|4507|4505.5|4507.5|4506.5|4507.5|4506.5|4506.5|4505|145
1637063810000|2021-11-16 11:56:50||4506||4506||4506||4506|0
1637063820000|2021-11-16 11:57:00|4507||4507||4507||4507||145
1637063830000|2021-11-16 11:57:10|4507.5|4506.5|4506|4505.5|4509|4507.5|4506|4505.5|2393
1637063840000|2021-11-16 11:57:20|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|345
1637063850000|2021-11-16 11:57:30|4506|4505.5|4509|4507|4509|4507|4505.5|4505.5|2016
1637063860000|2021-11-16 11:57:40|4508.5||4508||4509||4508||118
1637063870000|2021-11-16 11:57:50|4508.5|4507.5|4509|4508|4510.5|4509|4508.5|4507.5|2156
1637063880000|2021-11-16 11:58:00|4508.5|4507.5|4508|4507|4508.5|4507.5|4508|4507|197
1637063890000|2021-11-16 11:58:10|4507.5|4506.5|4506|4505.5|4507.5|4506.5|4506|4505.5|764
1637063900000|2021-11-16 11:58:20|4505.5|4504.5|4504.5|4503.5|4505.5|4504.5|4504.5|4503.5|29
1637063910000|2021-11-16 11:58:30|4505||4505||4505||4504.5||50
1637063920000|2021-11-16 11:58:40|4504.5||4504.5||4504.5||4504.5||0
1637063930000|2021-11-16 11:58:50|4504|4503|4505|4504|4507|4506.5|4504|4503|4503
1637063940000|2021-11-16 11:59:00|4504.5|4503.5|4503.5|4503|4504.5|4503.5|4503.5|4503|151
1637063950000|2021-11-16 11:59:10|4503|4502.5|4504.5|4503.5|4504.5|4504|4503|4502.5|2889
1637063960000|2021-11-16 11:59:20|4504|4503|4502.5|4501.5|4504.5|4503.5|4502.5|4501.5|1666
1637063970000|2021-11-16 11:59:30|4503|4502|4504|4503|4504|4503|4502.5|4501.5|1503
1637063980000|2021-11-16 11:59:40|4504.5|4503.5|4503.5|4502.5|4504.5|4503.5|4503.5|4502.5|387
1637063990000|2021-11-16 11:59:50|4503|4503|4503|4502.5|4504.5|4503.5|4503|4502.5|931
1637064000000|2021-11-16 12:00:00|4503.5|4502|4501|4500.5|4503.5|4502|4501|4500.5|5766
1637064010000|2021-11-16 12:00:10|4501.5||4501.5||4501.5||4501||25008
1637064020000|2021-11-16 12:00:20|4501|4500|4501|4500|4501.5|4500.5|4500.5|4500|1586
1637064030000|2021-11-16 12:00:30|4501.5|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|755
1637064040000|2021-11-16 12:00:40|4502|4501.5|4502|4501|4502|4501.5|4502|4501|557
1637064050000|2021-11-16 12:00:50|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|4501|4500.5|763
1637064060000|2021-11-16 12:01:00|4501|4501|4501.5|4500.5|4501.5|4501|4501|4500.5|247
1637064070000|2021-11-16 12:01:10|4502|4501|4503.5|4502|4504|4503|4502|4501|1119
1637064080000|2021-11-16 12:01:20|4503||4503||4503||4503||64
1637064090000|2021-11-16 12:01:30||4502.5||4502.5||4502.5||4502.5|0
1637064110000|2021-11-16 12:01:50|4503.5|4503|4503.5|4502.5|4503.5|4503|4503|4502.5|345
1637064120000|2021-11-16 12:02:00|4503|4502|4503.5|4503|4504|4503.5|4503|4502|1439
1637064130000|2021-11-16 12:02:10|4504|4503.5|4504.5|4503.5|4504.5|4503.5|4504|4503|146
1637064140000|2021-11-16 12:02:20|4505|4504|4504.5|4504|4505|4504|4504.5|4503.5|142
1637064170000|2021-11-16 12:02:50|4504|4503.5|4504.5|4503.5|4504.5|4503.5|4504|4503.5|159
1637064190000|2021-11-16 12:03:10|4504|4503|4504|4503|4504|4503|4504|4503|231
1637064200000|2021-11-16 12:03:20|4504.5|4503.5|4505|4504|4505|4504.5|4504|4503.5|1518
1637064210000|2021-11-16 12:03:30|4504.5||4505||4505||4504.5||220
1637064220000|2021-11-16 12:03:40|4504.5|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|230
1637064230000|2021-11-16 12:03:50||4503.5||4503.5||4504||4503.5|0
1637064270000|2021-11-16 12:04:30|4505|4504|4505.5|4504.5|4506|4505|4505|4504|1906
1637064280000|2021-11-16 12:04:40|4505|4504|4504.5|4503.5|4505|4504|4504.5|4503.5|731
1637064290000|2021-11-16 12:04:50|4504|4503|4503|4502.5|4504|4503.5|4503|4502.5|1069
1637064300000|2021-11-16 12:05:00|4503.5|4502|4502.5|4501.5|4503.5|4502.5|4502.5|4501.5|1202
1637064310000|2021-11-16 12:05:10|4502||4502||4502||4502||64
1637064320000|2021-11-16 12:05:20|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|140
1637064330000|2021-11-16 12:05:30|4502||4502||4502||4501.5||306
1637064340000|2021-11-16 12:05:40|4501.5||4501.5||4501.5||4501.5||0
1637064370000|2021-11-16 12:06:10|4501|4500.5|4501|4500.5|4501.5|4500.5|4501|4500.5|584
1637064380000|2021-11-16 12:06:20|4501.5|4501.5|4502|4501|4502.5|4502|4501|4501|2012
1637064390000|2021-11-16 12:06:30|4501.5|4500.5|4501|4500|4501.5|4500.5|4501|4500|240
1637064400000|2021-11-16 12:06:40|||||||||958
1637064420000|2021-11-16 12:07:00|4500.5|4500.5|4501|4500|4501|4500.5|4500.5|4500|228
1637064430000|2021-11-16 12:07:10|||||||||51
1637064450000|2021-11-16 12:07:30|||||||||3
1637064460000|2021-11-16 12:07:40|||||||||1129
1637064470000|2021-11-16 12:07:50|||||||||527
1637064480000|2021-11-16 12:08:00||4500.5||4500.5||4500.5||4500|20
1637064500000|2021-11-16 12:08:20|4500.5|4500|4499|4498.5|4501|4500|4499|4498.5|1710
1637064510000|2021-11-16 12:08:30||4498||4498||4498||4498|250
1637064520000|2021-11-16 12:08:40||4498.5||4498||4498.5||4498|0
1637064530000|2021-11-16 12:08:50|4499.5|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|462
1637064540000|2021-11-16 12:09:00|||||||||77
1637064570000|2021-11-16 12:09:30|4498.5|4498|4498.5|4497.5|4498.5|4498|4498|4497|693
1637064580000|2021-11-16 12:09:40|4499|4498|4499.5|4499|4499.5|4499|4499|4497.5|1069
1637064590000|2021-11-16 12:09:50|4499|4498.5|4499|4498|4499|4498.5|4499|4498|286
1637064600000|2021-11-16 12:10:00|4499.5|4498.5|4502|4501|4502|4501|4499.5|4498|1759
1637064610000|2021-11-16 12:10:10|4502.5|4502|4502|4501|4502.5|4502|4502|4501|369
1637064650000|2021-11-16 12:10:50|||||||||1
1637064670000|2021-11-16 12:11:10|4501.5|4500.5|4500.5|4500|4501.5|4500.5|4500.5|4500|668
1637064680000|2021-11-16 12:11:20|4500|4499.5|4500|4498.5|4500|4499.5|4500|4498.5|122
1637064690000|2021-11-16 12:11:30||4499||4499||4499||4499|0
1637064720000|2021-11-16 12:12:00|4499.5||4499.5||4499.5||4499.5||0
1637064740000|2021-11-16 12:12:20|4499|4498.5|4499.5|4499|4499.5|4499|4498.5|4498|449
1637064750000|2021-11-16 12:12:30||4498.5||4498.5||4498.5||4498.5|163
1637064780000|2021-11-16 12:13:00|4499||4499||4499||4499||0
1637064800000|2021-11-16 12:13:20|4499.5|4499|4499.5|4498.5|4499.5|4499|4499.5|4498.5|854
1637064820000|2021-11-16 12:13:40|4500|4499|4501|4500|4501|4500|4500|4499|738
1637064840000|2021-11-16 12:14:00|4500.5||4501||4501||4500.5||377
1637064850000|2021-11-16 12:14:10||4500.5||4500||4500.5||4500|105
1637064860000|2021-11-16 12:14:20|4501.5|4500.5|4504|4502.5|4504|4502.5|4501|4500.5|853
1637064870000|2021-11-16 12:14:30||4503||4503||4503||4503|0
1637064880000|2021-11-16 12:14:40|4503.5||4503.5||4503.5||4503.5||100
1637064900000|2021-11-16 12:15:00|4503|4502.5|4503|4502|4503.5|4503|4502.5|4502|1203
1637064950000|2021-11-16 12:15:50|||||||||13
1637064960000|2021-11-16 12:16:00||4502.5||4502||4502.5||4502|98
1637064980000|2021-11-16 12:16:20|4503.5|4502.5|4504|4503.5|4504|4503.5|4503.5|4502|866
1637064990000|2021-11-16 12:16:30|4504.5|4504|4505|4504|4505|4504|4504|4503.5|507
1637065010000|2021-11-16 12:16:50|4505.5|4504.5|4503|4502|4505.5|4504.5|4502.5|4502|3055
1637065020000|2021-11-16 12:17:00|4502.5|4501.5|4502.5|4501.5|4503|4501.5|4502|4501.5|390
1637065050000|2021-11-16 12:17:30|4502|4502|4502|4501|4502|4502|4501.5|4501|79
1637065060000|2021-11-16 12:17:40|||||||||110
1637065080000|2021-11-16 12:18:00|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|4500.5|4500|1825
1637065090000|2021-11-16 12:18:10|4501|4500|4501|4500|4501|4500.5|4501|4499.5|74
1637065100000|2021-11-16 12:18:20|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|4501.5|4500.5|461
1637065110000|2021-11-16 12:18:30|4502|4501|4502|4501|4502|4501.5|4501.5|4500.5|558
1637065130000|2021-11-16 12:18:50|4502.5|4501.5|4503|4502|4503|4502.5|4502.5|4501.5|902
1637065140000|2021-11-16 12:19:00|4502.5||4502.5||4503||4502.5||0
1637065150000|2021-11-16 12:19:10|4503||4503||4503||4503||0
1637065160000|2021-11-16 12:19:20|||||||||254
1637065180000|2021-11-16 12:19:40|4502.5||4503||4503||4502.5||260
1637065200000|2021-11-16 12:20:00|4502.5|4501.5|4502.5|4501.5|4503|4501.5|4502.5|4501.5|573
1637065210000|2021-11-16 12:20:10|4502|4501|4501.5|4500.5|4502|4501|4501.5|4500|664
1637065220000|2021-11-16 12:20:20|4501|4500|4501|4500|4501.5|4500|4501|4500|41
1637065230000|2021-11-16 12:20:30|4500.5||4500.5||4500.5||4500.5||1
1637065240000|2021-11-16 12:20:40|4500|4499.5|4500|4499.5|4500.5|4499.5|4500|4499.5|87
1637065250000|2021-11-16 12:20:50|||||||||56
1637065260000|2021-11-16 12:21:00|4500.5||4500.5||4500.5||4500.5||31
1637065270000|2021-11-16 12:21:10|||||||||11
1637065280000|2021-11-16 12:21:20|4500|4499|4499.5|4498.5|4500|4499|4499.5|4498.5|234
1637065290000|2021-11-16 12:21:30|4500|4499|4500|4499|4500|4499.5|4500|4499|211
1637065300000|2021-11-16 12:21:40|4499.5||4500||4500||4499.5||0
1637065310000|2021-11-16 12:21:50|||||||||60
1637065320000|2021-11-16 12:22:00|4499.5||4500||4500||4499.5||162
1637065330000|2021-11-16 12:22:10||4499.5||4499||4499.5||4499|432
1637065360000|2021-11-16 12:22:40|4499.5|4498.5|4499.5|4498.5|4499.5|4499|4499|4498.5|516
1637065370000|2021-11-16 12:22:50|4499||4499||4499||4499||227
1637065380000|2021-11-16 12:23:00|4499.5|4499|4500|4499|4500|4499|4499.5|4498.5|714
1637065390000|2021-11-16 12:23:10|4500.5|4499.5|4501.5|4501|4501.5|4501|4500.5|4499.5|652
1637065400000|2021-11-16 12:23:20|4501|4500|4501|4500.5|4501.5|4500.5|4500.5|4499.5|705
1637065410000|2021-11-16 12:23:30|4501.5|4500|4502.5|4501.5|4503|4502|4501.5|4500|743
1637065420000|2021-11-16 12:23:40|4502|4501|4502|4501|4502|4501|4501.5|4501|233
1637065440000|2021-11-16 12:24:00|4501.5|4500.5|4500.5|4500|4502|4500.5|4500|4499.5|641
1637065460000|2021-11-16 12:24:20|4501||4501||4501.5||4501||484
1637065470000|2021-11-16 12:24:30|4500.5|4499.5|4500|4499|4500.5|4499.5|4499.5|4499|1975
1637065490000|2021-11-16 12:24:50|4500.5|4499.5|4501|4500|4501|4500.5|4500.5|4499|1123
1637065500000|2021-11-16 12:25:00|4500.5|4499.5|4501|4500|4501|4500|4500.5|4499.5|356
1637065520000|2021-11-16 12:25:20|||||||||968
1637065530000|2021-11-16 12:25:30|||||||||60
1637065540000|2021-11-16 12:25:40|4500.5|4499.5|4500.5|4499.5|4500.5|4499.5|4500.5|4499|44
1637065570000|2021-11-16 12:26:10|||||||||56
1637065580000|2021-11-16 12:26:20|4500||4500||4500.5||4500||0
1637065590000|2021-11-16 12:26:30|4500.5||4500||4500.5||4500||42
1637065610000|2021-11-16 12:26:50|4500.5|4500|4500.5|4500|4501|4500|4500|4499.5|627
1637065620000|2021-11-16 12:27:00|4501||4501||4501||4501||60
1637065660000|2021-11-16 12:27:40||4500.5||4500.5||4500.5||4500.5|2
1637065670000|2021-11-16 12:27:50||4500||4500||4500||4500|44
1637065680000|2021-11-16 12:28:00||4500.5||4500||4500.5||4500|179
1637065690000|2021-11-16 12:28:10|||||||||156
1637065740000|2021-11-16 12:29:00||4500.5||4500||4500.5||4500|70
1637065770000|2021-11-16 12:29:30|||||||||2
1637065780000|2021-11-16 12:29:40|4501.5|4500.5|4502|4501.5|4502|4501.5|4501|4500.5|810
1637065790000|2021-11-16 12:29:50|4502.5|4502|4503|4502|4503|4502|4502|4501.5|555
1637065800000|2021-11-16 12:30:00|4503.5||4503.5||4503.5||4503||334
1637065810000|2021-11-16 12:30:10|4503||4503||4503||4503||100
1637065830000|2021-11-16 12:30:30|||||||||147
1637065840000|2021-11-16 12:30:40|4502.5||4503||4503||4502.5||0
1637065860000|2021-11-16 12:31:00||4502.5||4502||4502.5||4502|100
1637065900000|2021-11-16 12:31:40||4502.5||4502.5||4502.5||4502.5|0
1637065920000|2021-11-16 12:32:00|4502.5|4502|4502.5|4501.5|4503|4502|4501.5|4501|2207
1637065930000|2021-11-16 12:32:10|||||||||4
1637065940000|2021-11-16 12:32:20|4502|4501|4502|4501|4502|4501|4501.5|4501|577
1637065980000|2021-11-16 12:33:00|4501.5||4501.5||4501.5||4501.5||0
1637065990000|2021-11-16 12:33:10|4502|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|760
1637066000000|2021-11-16 12:33:20|4503|4502|4502.5|4501.5|4504.5|4503|4502.5|4501.5|1468
1637066010000|2021-11-16 12:33:30|4502|4501|4502|4501|4502|4501|4501.5|4500.5|845
1637066020000|2021-11-16 12:33:40||4500.5||4501||4501||4500.5|0
1637066030000|2021-11-16 12:33:50|4501.5||4502||4502||4501.5||0
1637066040000|2021-11-16 12:34:00|4501.5|4500.5|4500|4499|4502|4500.5|4499.5|4499|2272
1637066050000|2021-11-16 12:34:10|4499.5|4498.5|4499.5|4499|4500|4499|4499.5|4498.5|234
1637066060000|2021-11-16 12:34:20|||||||||37
1637066090000|2021-11-16 12:34:50|4499|4498.5|4499|4498|4499|4498.5|4499|4498|217
1637066120000|2021-11-16 12:35:20|4498.5||4498.5||4498.5||4498.5||421
1637066130000|2021-11-16 12:35:30|||||||||101
1637066140000|2021-11-16 12:35:40|4498|4497.5|4497|4495.5|4498|4497.5|4497|4495.5|53
1637066150000|2021-11-16 12:35:50|4496.5||4496.5||4496.5||4496.5||0
1637066160000|2021-11-16 12:36:00|4496|4495|4496|4494.5|4496.5|4495|4495.5|4494.5|83
1637066170000|2021-11-16 12:36:10|4495.5||4495.5||4495.5||4495.5||117
1637066180000|2021-11-16 12:36:20|4496|4495|4497|4496|4497|4496.5|4496|4495|1464
1637066190000|2021-11-16 12:36:30|||||||||156
1637066200000|2021-11-16 12:36:40||4496.5||4496||4496.5||4496|38
1637066220000|2021-11-16 12:37:00|||||||||6
1637066230000|2021-11-16 12:37:10|4496.5|4496.5|4497|4496.5|4497|4496.5|4496.5|4496.5|845
1637066240000|2021-11-16 12:37:20|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4495.5|124
1637066260000|2021-11-16 12:37:40|4496|4495.5|4495.5|4494.5|4496|4495.5|4495|4494.5|313
1637066280000|2021-11-16 12:38:00|4495||4495||4495.5||4495||125
1637066290000|2021-11-16 12:38:10|||||||||2324
1637066320000|2021-11-16 12:38:40|4495.5|4495|4495.5|4494.5|4495.5|4495|4495.5|4494.5|280
1637066330000|2021-11-16 12:38:50|4496|4495|4496|4495|4496|4495.5|4496|4494.5|358
1637066340000|2021-11-16 12:39:00|4495.5||4495.5||4495.5||4495.5||0
1637066360000|2021-11-16 12:39:20|4495|4494.5|4495.5|4494.5|4495.5|4494.5|4494.5|4494|2292
1637066370000|2021-11-16 12:39:30|4496|4495|4495.5|4494.5|4496|4495|4495.5|4494.5|543
1637066400000|2021-11-16 12:40:00|4496|4495|4494.5|4493.5|4496|4495|4494.5|4493.5|2938
1637066410000|2021-11-16 12:40:10|||||||||105
1637066420000|2021-11-16 12:40:20||4494||4494||4494||4493.5|100
1637066430000|2021-11-16 12:40:30|4495|4495|4495.5|4494.5|4496.5|4496|4495|4494.5|3007
1637066450000|2021-11-16 12:40:50|||||||||110
1637066470000|2021-11-16 12:41:10|4495|4495|4495|4494.5|4495|4495|4495|4494.5|615
1637066480000|2021-11-16 12:41:20|4494.5|4494|4494.5|4493.5|4495|4494|4494|4493.5|1830
1637066490000|2021-11-16 12:41:30|4494||4494||4494||4494||12
1637066520000|2021-11-16 12:42:00|||||||||336
1637066540000|2021-11-16 12:42:20|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|109
1637066570000|2021-11-16 12:42:50|4493.5|4492.5|4494|4492.5|4494|4492.5|4493.5|4492.5|357
1637066580000|2021-11-16 12:43:00|||||||||425
1637066590000|2021-11-16 12:43:10|4493.5||4493.5||4494||4493.5||101
1637066600000|2021-11-16 12:43:20|||||||||260
1637066610000|2021-11-16 12:43:30|||||||||13
1637066640000|2021-11-16 12:44:00|||||||||30
1637066650000|2021-11-16 12:44:10|||||||||12
1637066670000|2021-11-16 12:44:30|||||||||250
1637066700000|2021-11-16 12:45:00|4493|4492|4491.5|4490.5|4493.5|4492|4491.5|4490.5|1277
1637066710000|2021-11-16 12:45:10|4492|4491|4492|4491|4492|4491.5|4491.5|4491|712
1637066740000|2021-11-16 12:45:40|||||||||194
1637066760000|2021-11-16 12:46:00|4491.5|4490.5|4491.5|4491|4491.5|4491|4491.5|4490.5|341
1637066770000|2021-11-16 12:46:10|||||||||203
1637066780000|2021-11-16 12:46:20||4490.5||4490||4490.5||4490|188
1637066800000|2021-11-16 12:46:40|4491|4490.5|4492|4491|4492|4491|4491|4490.5|746
1637066810000|2021-11-16 12:46:50|4491.5|4490.5|4491.5|4490.5|4491.5|4490.5|4491.5|4490.5|22
1637066820000|2021-11-16 12:47:00|4491||4491||4491||4491||21
1637066830000|2021-11-16 12:47:10|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|240
1637066840000|2021-11-16 12:47:20|||||||||66
1637066850000|2021-11-16 12:47:30||4489||4489||4489||4489|0
1637066890000|2021-11-16 12:48:10|4489.5|4488.5|4487.5|4486.5|4490|4488.5|4487.5|4486.5|786
1637066910000|2021-11-16 12:48:30|4487|4487|4487|4486.5|4487.5|4487|4487|4486.5|340
1637066920000|2021-11-16 12:48:40|||||||||15
1637066930000|2021-11-16 12:48:50|||||||||460
1637066940000|2021-11-16 12:49:00|4486.5|4486|4487|4486|4487|4486|4486.5|4486|361
1637066950000|2021-11-16 12:49:10|4486.5||4487||4487||4486.5||249
1637066980000|2021-11-16 12:49:40|4486.5||4486.5||4487||4486.5||276
1637066990000|2021-11-16 12:49:50|4486|4485|4486|4485|4486|4485|4486|4485|39
1637067000000|2021-11-16 12:50:00||4485.5||4485||4485.5||4485|56
1637067010000|2021-11-16 12:50:10|4485.5||4486||4486||4485.5||3
1637067020000|2021-11-16 12:50:20|||||||||31
1637067050000|2021-11-16 12:50:50||4485.5||4485||4485.5||4485|366
1637067060000|2021-11-16 12:51:00|4486.5|4485.5|4484|4483.5|4487|4486|4484|4483.5|5065
1637067070000|2021-11-16 12:51:10|4484.5|4484|4484.5|4484|4484.5|4484|4484|4484|1316
1637067080000|2021-11-16 12:51:20||4483.5||4483.5||4484||4483.5|0
1637067090000|2021-11-16 12:51:30|4485|4484|4484.5|4484|4485|4484.5|4484.5|4484|1760
1637067100000|2021-11-16 12:51:40||4483.5||4483.5||4483.5||4483.5|325
1637067120000|2021-11-16 12:52:00||4484||4483.5||4484||4483.5|1
1637067130000|2021-11-16 12:52:10|||||||||400
1637067140000|2021-11-16 12:52:20|4485|4484|4485.5|4484.5|4486|4485|4485|4483.5|6173
1637067170000|2021-11-16 12:52:50|||||||||11
1637067200000|2021-11-16 12:53:20|4485|4484|4485|4484|4485.5|4484.5|4484.5|4483.5|954
1637067210000|2021-11-16 12:53:30|4485.5|4484.5|4486|4485.5|4486|4485.5|4485.5|4484|1726
1637067220000|2021-11-16 12:53:40|||||||||62
1637067230000|2021-11-16 12:53:50|4485.5|4485|4486|4485|4486|4485|4485.5|4485|99
1637067250000|2021-11-16 12:54:10|4486.5|4485.5|4487.5|4487|4487.5|4487|4486.5|4485.5|2599
1637067270000|2021-11-16 12:54:30|||||||||100
1637067280000|2021-11-16 12:54:40|||||||||27
1637067290000|2021-11-16 12:54:50|||||||||4
1637067300000|2021-11-16 12:55:00|4487|4486.5|4491|4490|4491|4490.5|4487|4486.5|3278
1637067310000|2021-11-16 12:55:10|4491.5|4490.5|4490|4489.5|4492|4491.5|4490|4489.5|1214
1637067320000|2021-11-16 12:55:20|4491|4490|4490.5|4489.5|4491|4490|4490.5|4489.5|211
1637067330000|2021-11-16 12:55:30||4490||4490||4490||4490|47
1637067350000|2021-11-16 12:55:50|4490|4489.5|4488.5|4487.5|4490.5|4490|4488.5|4487.5|1126
1637067360000|2021-11-16 12:56:00|4488||4488.5||4488.5||4488||61
1637067370000|2021-11-16 12:56:10||4488||4487.5||4488||4487.5|139
1637067390000|2021-11-16 12:56:30||4488||4487.5||4488||4487.5|0
1637067400000|2021-11-16 12:56:40|4488|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|192
1637067410000|2021-11-16 12:56:50|4488|4487|4487|4486|4488|4487.5|4487|4486|90
1637067420000|2021-11-16 12:57:00|4486.5|4485.5|4486.5|4485.5|4487|4485.5|4486.5|4485.5|0
1637067430000|2021-11-16 12:57:10|4486|4486|4486.5|4486|4486.5|4486|4486|4485.5|391
1637067440000|2021-11-16 12:57:20|4487|4486.5|4487|4486|4487|4486.5|4486.5|4486|1322
1637067450000|2021-11-16 12:57:30|4488|4486.5|4488.5|4487|4488.5|4487|4488|4486|176
1637067470000|2021-11-16 12:57:50|4489|4487.5|4488.5|4487.5|4489.5|4488|4488.5|4487.5|170
1637067480000|2021-11-16 12:58:00|||||||||262
1637067500000|2021-11-16 12:58:20||4488||4487.5||4488||4487.5|0
1637067530000|2021-11-16 12:58:50|4488|4487|4487|4486|4488.5|4487|4486.5|4486|1335
1637067550000|2021-11-16 12:59:10|4488|4486.5|4488|4487|4488|4487|4488|4486.5|623
1637067560000|2021-11-16 12:59:20|4488.5|4487.5|4488.5|4487.5|4489.5|4488.5|4488|4487|1251
1637067570000|2021-11-16 12:59:30|4488|4486.5|4487.5|4486.5|4488|4487|4487.5|4486.5|38
1637067580000|2021-11-16 12:59:40|4488|4487|4489|4488|4489|4488|4488|4486.5|847
1637067590000|2021-11-16 12:59:50|4489.5|4488.5|4488|4487|4490.5|4489.5|4488|4487|3542
1637067600000|2021-11-16 13:00:00|4488.5|4487.5|4488.5|4487.5|4489|4487.5|4488.5|4487|112
1637067610000|2021-11-16 13:00:10|4488|4487|4488.5|4487|4488.5|4487|4488|4487|294
1637067620000|2021-11-16 13:00:20|4488||4488||4488.5||4488||0
1637067630000|2021-11-16 13:00:30|4488.5|4487.5|4488.5|4487.5|4488.5|4488|4488.5|4487.5|72
1637067650000|2021-11-16 13:00:50|4489|4488|4489|4488|4489|4488|4489|4487.5|3
1637067660000|2021-11-16 13:01:00|4488.5||4488.5||4489||4488.5||116
1637067670000|2021-11-16 13:01:10|4489||4489||4489||4489||0
1637067680000|2021-11-16 13:01:20|4489.5|4488.5|4490.5|4489.5|4490.5|4489.5|4489.5|4488.5|2084
1637067690000|2021-11-16 13:01:30|4490|4489|4490|4489|4490|4489|4489.5|4488.5|383
1637067700000|2021-11-16 13:01:40||4488.5||4488.5||4488.5||4488.5|0
1637067710000|2021-11-16 13:01:50||4488||4488.5||4488.5||4488|0
1637067720000|2021-11-16 13:02:00|4490.5|4489|4492.5|4491.5|4492.5|4492|4490.5|4489|1518
1637067730000|2021-11-16 13:02:10|4493|4492|4493|4492|4493.5|4492|4493|4491.5|14
1637067740000|2021-11-16 13:02:20|||||||||14
1637067760000|2021-11-16 13:02:40|||||||||14
1637067770000|2021-11-16 13:02:50|||||||||14
1637067780000|2021-11-16 13:03:00|||||||||186
1637067790000|2021-11-16 13:03:10|4493.5|4492.5|4493|4492.5|4493.5|4493|4493|4492.5|488
1637067800000|2021-11-16 13:03:20|||||||||103
1637067810000|2021-11-16 13:03:30|||||||||197
1637067830000|2021-11-16 13:03:50|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|1023
1637067840000|2021-11-16 13:04:00|4493|4492|4493|4492|4493|4492|4492.5|4492|133
1637067850000|2021-11-16 13:04:10|4493.5|4492.5|4495|4494|4495|4494|4493.5|4492.5|483
1637067860000|2021-11-16 13:04:20|4494.5||4495||4495||4494.5||293
1637067870000|2021-11-16 13:04:30|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|226
1637067880000|2021-11-16 13:04:40|4494||4494||4494||4494||14
1637067900000|2021-11-16 13:05:00|4494.5|4494|4495|4494|4495|4494|4494.5|4493.5|313
1637067910000|2021-11-16 13:05:10|4494.5|4494.5|4494.5|4493.5|4494.5|4494.5|4494.5|4493.5|1079
1637067930000|2021-11-16 13:05:30|||||||||56
1637067940000|2021-11-16 13:05:40|||||||||21350
1637067960000|2021-11-16 13:06:00|||||||||3283
1637068000000|2021-11-16 13:06:40|||||||||17
1637068010000|2021-11-16 13:06:50|||||||||1
1637068020000|2021-11-16 13:07:00|4494|4493|4492.5|4491.5|4494.5|4493|4492.5|4491.5|835
1637068030000|2021-11-16 13:07:10|||||||||135
1637068040000|2021-11-16 13:07:20|4492|4491|4491.5|4490|4492|4491|4491.5|4490|509
1637068070000|2021-11-16 13:07:50|4492|4490.5|4492.5|4491|4492.5|4491|4492|4490.5|173
1637068080000|2021-11-16 13:08:00|4492|4490|4491|4489.5|4492.5|4491|4491|4489.5|409
1637068090000|2021-11-16 13:08:10|4490.5|4489|4490.5|4489.5|4491|4490|4490|4489|806
1637068100000|2021-11-16 13:08:20||4490||4489.5||4490||4489.5|10
1637068110000|2021-11-16 13:08:30|4490|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|42
1637068120000|2021-11-16 13:08:40|4489|4488|4488.5|4488|4489|4488|4488.5|4488|191
1637068130000|2021-11-16 13:08:50|4488|4487.5|4489.5|4488.5|4489.5|4489|4488|4487.5|3195
1637068140000|2021-11-16 13:09:00|4489|4489|4489|4488.5|4489|4489|4489|4488.5|760
1637068150000|2021-11-16 13:09:10|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|301
1637068170000|2021-11-16 13:09:30||4488.5||4488.5||4489||4488.5|212
1637068180000|2021-11-16 13:09:40||4489||4489||4489||4489|0
1637068210000|2021-11-16 13:10:10|4490|4489.5|4491.5|4490.5|4492|4490.5|4490|4489|503
1637068220000|2021-11-16 13:10:20|4491|4490|4490|4489.5|4491|4490|4490|4489.5|457
1637068230000|2021-11-16 13:10:30||4489||4489||4489||4489|0
1637068250000|2021-11-16 13:10:50|4490.5|4489.5|4491|4489.5|4491|4490|4490.5|4489.5|483
1637068260000|2021-11-16 13:11:00|4490.5||4491||4491||4490.5||0
1637068280000|2021-11-16 13:11:20|4490.5|4490|4491|4490|4491|4490|4490.5|4490|272
1637068300000|2021-11-16 13:11:40||4490.5||4490||4490.5||4490|205
1637068320000|2021-11-16 13:12:00|||||||||57
1637068340000|2021-11-16 13:12:20|4491.5|4490.5|4492|4491.5|4492|4491.5|4491.5|4490.5|216
1637068360000|2021-11-16 13:12:40|4491.5|4491|4491|4490.5|4491.5|4491|4491|4490.5|162
1637068370000|2021-11-16 13:12:50|4490.5|4489.5|4492|4490.5|4492|4491.5|4490.5|4489.5|1725
1637068380000|2021-11-16 13:13:00|4491.5||4491.5||4492||4491.5||271
1637068390000|2021-11-16 13:13:10|||||||||193
1637068400000|2021-11-16 13:13:20|4492||4492||4492||4492||23
1637068440000|2021-11-16 13:14:00|4491.5||4491.5||4491.5||4491.5||0
1637068470000|2021-11-16 13:14:30|||||||||100
1637068500000|2021-11-16 13:15:00|||||||||24
1637068510000|2021-11-16 13:15:10|4491|4490|4491|4490|4491.5|4490|4490.5|4490|714
1637068540000|2021-11-16 13:15:40|4490.5|4489.5|4490|4489|4491|4489.5|4490|4489|733
1637068550000|2021-11-16 13:15:50|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4488.5|4488|962
1637068560000|2021-11-16 13:16:00|4490|4489|4490|4489|4490|4489.5|4489.5|4489|725
1637068570000|2021-11-16 13:16:10||4488.5||4488.5||4488.5||4488.5|0
1637068620000|2021-11-16 13:17:00|||||||||263
1637068630000|2021-11-16 13:17:10|4489.5||4490||4490||4489.5||1
1637068650000|2021-11-16 13:17:30|4490.5|4489|4491|4490.5|4491.5|4490.5|4490.5|4489|3059
1637068660000|2021-11-16 13:17:40|4490.5|4490|4491|4489.5|4491|4490|4490|4489.5|925
1637068670000|2021-11-16 13:17:50||4490||4490||4490||4490|0
1637068680000|2021-11-16 13:18:00||4490.5||4490.5||4490.5||4490.5|504
1637068690000|2021-11-16 13:18:10|4490.5|4490|4490.5|4489.5|4490.5|4490|4490|4489.5|248
1637068700000|2021-11-16 13:18:20|4490|4489|4490.5|4489|4490.5|4489|4490|4489|513
1637068720000|2021-11-16 13:18:40|4490|4488.5|4489.5|4489|4490|4489|4489.5|4488.5|943
1637068730000|2021-11-16 13:18:50|4490.5||4490.5||4490.5||4490.5||310
1637068740000|2021-11-16 13:19:00|4490||4490||4490||4490||2
1637068750000|2021-11-16 13:19:10|||||||||93
1637068760000|2021-11-16 13:19:20|||||||||110
1637068770000|2021-11-16 13:19:30|4489.5|4488.5|4489.5|4488.5|4490|4488.5|4489|4488.5|546
1637068780000|2021-11-16 13:19:40|4488.5|4488|4489|4488|4489|4488|4488.5|4487.5|2167
1637068790000|2021-11-16 13:19:50|4489.5|4488.5|4490|4489|4490|4489|4489.5|4488.5|552
1637068800000|2021-11-16 13:20:00|4489.5|4488.5|4489|4488.5|4489.5|4488.5|4489|4488.5|480
1637068810000|2021-11-16 13:20:10|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|332
1637068820000|2021-11-16 13:20:20|||||||||321
1637068830000|2021-11-16 13:20:30|||||||||15
1637068840000|2021-11-16 13:20:40|||||||||100
1637068850000|2021-11-16 13:20:50|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|1700
1637068860000|2021-11-16 13:21:00|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488.5|865
1637068880000|2021-11-16 13:21:20|4489|4488|4489|4488|4489.5|4488|4488.5|4488|359
1637068910000|2021-11-16 13:21:50|4488.5|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|1711
1637068930000|2021-11-16 13:22:10|||||||||256
1637068940000|2021-11-16 13:22:20|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|1853
1637068950000|2021-11-16 13:22:30|||||||||500
1637068960000|2021-11-16 13:22:40|||||||||658
1637068970000|2021-11-16 13:22:50|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|2622
1637068990000|2021-11-16 13:23:10||4487.5||4488||4488||4487.5|365
1637069000000|2021-11-16 13:23:20|||||||||1598
1637069010000|2021-11-16 13:23:30|4489||4488.5||4489||4488.5||129
1637069020000|2021-11-16 13:23:40|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|1098
1637069030000|2021-11-16 13:23:50|4488|4487.5|4487|4486.5|4488.5|4488|4487|4486.5|4397
1637069040000|2021-11-16 13:24:00|4486.5|4486|4486.5|4486|4487|4486|4486.5|4486|861
1637069050000|2021-11-16 13:24:10|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486|3166
1637069070000|2021-11-16 13:24:30|4487|4486|4487|4486|4487|4486|4486|4485.5|1501
1637069080000|2021-11-16 13:24:40|4487.5|4486.5|4487.5|4486.5|4487.5|4487|4487|4486.5|1698
1637069100000|2021-11-16 13:25:00|4488|4487|4488|4487.5|4488.5|4488|4488|4487|2582
1637069110000|2021-11-16 13:25:10|4487.5|4487|4487.5|4487|4488|4487|4487.5|4487|534
1637069120000|2021-11-16 13:25:20|||||||||850
1637069140000|2021-11-16 13:25:40|4488|4487.5|4489|4488|4489|4488.5|4488|4487.5|1104
1637069150000|2021-11-16 13:25:50|4489.5|4488.5|4489.5|4488.5|4490|4488.5|4489.5|4488.5|922
1637069160000|2021-11-16 13:26:00|||||||||12
1637069170000|2021-11-16 13:26:10|||||||||16
1637069180000|2021-11-16 13:26:20|4490|4489|4490|4489|4490|4489.5|4490|4489|432
1637069200000|2021-11-16 13:26:40|||||||||38
1637069220000|2021-11-16 13:27:00|||||||||11
1637069230000|2021-11-16 13:27:10|||||||||23
1637069240000|2021-11-16 13:27:20|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488.5|887
1637069250000|2021-11-16 13:27:30|4490|4489|4490|4489|4490|4489|4490|4488.5|241
1637069260000|2021-11-16 13:27:40|4489.5|4488.5|4489|4488|4489.5|4488.5|4488.5|4488|739
1637069270000|2021-11-16 13:27:50|||||||||221
1637069280000|2021-11-16 13:28:00|4489.5|4488.5|4490|4489|4490|4489|4489.5|4488|647
1637069300000|2021-11-16 13:28:20|4489.5||4489.5||4490||4489.5||266
1637069310000|2021-11-16 13:28:30|4489|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488.5|258
1637069320000|2021-11-16 13:28:40|||||||||367
1637069340000|2021-11-16 13:29:00|4489|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4488|627
1637069350000|2021-11-16 13:29:10|||||||||2774
1637069360000|2021-11-16 13:29:20|||||||||42
1637069390000|2021-11-16 13:29:50|4490|4489|4490|4489|4490|4489.5|4490|4488.5|569
1637069400000|2021-11-16 13:30:00|4489.5|4489.5|4490|4489|4490|4489.5|4489.5|4489|212
1637069410000|2021-11-16 13:30:10|4490.5|4489.5|4490.5|4489.5|4490.5|4490|4490.5|4489|757
1637069420000|2021-11-16 13:30:20|4490|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|172
1637069430000|2021-11-16 13:30:30|4491|4490|4491|4490.5|4491|4490.5|4491|4490|1160
1637069440000|2021-11-16 13:30:40|4491.5|4491|4491|4490.5|4491.5|4491|4491|4490.5|364
1637069450000|2021-11-16 13:30:50|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|318
1637069460000|2021-11-16 13:31:00|4491.5|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|558
1637069470000|2021-11-16 13:31:10|4491|4490|4491|4490|4491.5|4490|4490.5|4490|309
1637069480000|2021-11-16 13:31:20|4490.5|4489.5|4490.5|4489.5|4491|4489.5|4489.5|4489|499
1637069490000|2021-11-16 13:31:30|4491|4490|4491|4489.5|4491|4490.5|4491|4489.5|344
1637069510000|2021-11-16 13:31:50|4490.5|4489|4490|4489|4490.5|4489|4489.5|4489|398
1637069520000|2021-11-16 13:32:00|4489.5||4490||4490||4489.5||0
1637069530000|2021-11-16 13:32:10|4490.5|4489.5|4491|4490|4491|4490|4490|4489.5|952
1637069540000|2021-11-16 13:32:20|4490.5|4490.5|4491|4490|4491|4490.5|4490.5|4490|314
1637069550000|2021-11-16 13:32:30|4490.5|4490.5|4490.5|4489.5|4491|4490.5|4489.5|4489|872
1637069560000|2021-11-16 13:32:40|||||||||45
1637069570000|2021-11-16 13:32:50|4490|4489|4490|4489|4490|4489|4490|4489|527
1637069580000|2021-11-16 13:33:00|4489.5||4489.5||4489.5||4489.5||3
1637069590000|2021-11-16 13:33:10|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|757
1637069600000|2021-11-16 13:33:20|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489|120
1637069610000|2021-11-16 13:33:30|4489.5|4489|4490|4489|4490|4489|4489.5|4489|802
1637069630000|2021-11-16 13:33:50|4489.5||4490||4490||4489.5||0
1637069640000|2021-11-16 13:34:00|4489.5|4488.5|4489.5|4489|4489.5|4489|4489.5|4488.5|223
1637069650000|2021-11-16 13:34:10|4489|4488.5|4490.5|4489.5|4490.5|4489.5|4489|4488.5|631
1637069660000|2021-11-16 13:34:20||4490||4490||4490||4490|0
1637069670000|2021-11-16 13:34:30|||||||||116
1637069690000|2021-11-16 13:34:50|4490|4489.5|4490|4489|4490|4489.5|4489.5|4489|80
1637069700000|2021-11-16 13:35:00|4490.5|4489.5|4490|4489|4490.5|4490|4490|4489|611
1637069710000|2021-11-16 13:35:10||4489.5||4489||4489.5||4489|0
1637069730000|2021-11-16 13:35:30|4489.5||4490||4490||4489.5||14
1637069740000|2021-11-16 13:35:40|4489.5||4489.5||4490||4489.5||190
1637069750000|2021-11-16 13:35:50|4490|4489.5|4490|4489|4490|4489.5|4490|4489|70
1637069760000|2021-11-16 13:36:00|4490.5|4489.5|4490.5|4489.5|4490.5|4490|4490.5|4489|673
1637069780000|2021-11-16 13:36:20|4491|4490|4492|4491|4492|4491.5|4491|4490|1248
1637069790000|2021-11-16 13:36:30|4492.5|4491.5|4491.5|4491|4492.5|4491.5|4491.5|4491|1654
1637069800000|2021-11-16 13:36:40|4492|4491.5|4492.5|4491.5|4492.5|4492|4492|4491|1162
1637069810000|2021-11-16 13:36:50|4493|4492|4493.5|4492.5|4495|4493.5|4493|4491.5|1082
1637069820000|2021-11-16 13:37:00|4494|4492|4494.5|4493.5|4494.5|4493.5|4493|4492|1331
1637069840000|2021-11-16 13:37:20|||||||||231
1637069860000|2021-11-16 13:37:40|4494||4494||4494.5||4494||33
1637069870000|2021-11-16 13:37:50|4494.5|4494|4493.5|4493|4495|4494|4493.5|4493|15242
1637069880000|2021-11-16 13:38:00|4493|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|637
1637069890000|2021-11-16 13:38:10|4493||4493||4493||4492.5||297
1637069900000|2021-11-16 13:38:20||4492.5||4492||4492.5||4492|2707
1637069910000|2021-11-16 13:38:30|4492.5|4491.5|4492|4491|4492.5|4492|4491.5|4491|2203
1637069920000|2021-11-16 13:38:40|4491.5||4491.5||4492||4491.5||321
1637069930000|2021-11-16 13:38:50|4492||4492||4492||4492||116
1637069940000|2021-11-16 13:39:00|||||||||2
1637069950000|2021-11-16 13:39:10|4492.5|4492|4492.5|4491.5|4493|4492|4492.5|4491.5|1669
1637069980000|2021-11-16 13:39:40|||||||||17
1637069990000|2021-11-16 13:39:50|4492|4491|4491.5|4490.5|4492.5|4491|4491|4490.5|1009
1637070000000|2021-11-16 13:40:00|4491|4490|4490.5|4489.5|4491|4490|4490|4489.5|913
1637070020000|2021-11-16 13:40:20|4490|4489|4489|4488.5|4490|4489.5|4489|4488.5|454
1637070030000|2021-11-16 13:40:30|4489.5|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|373
1637070080000|2021-11-16 13:41:20|4489||4489||4489||4489||0
1637070110000|2021-11-16 13:41:50|4489.5|4489|4489.5|4489|4490|4489.5|4489|4488.5|1850
1637070120000|2021-11-16 13:42:00|4490|4489.5|4490|4489|4490|4489.5|4490|4489|196
1637070140000|2021-11-16 13:42:20|||||||||73
1637070170000|2021-11-16 13:42:50|4489.5||4490||4490||4489.5||152
1637070180000|2021-11-16 13:43:00|4489.5|4489.5|4489|4488.5|4489.5|4489.5|4489|4488.5|624
1637070190000|2021-11-16 13:43:10|4489.5|4488|4489|4488|4489.5|4488|4488.5|4488|298
1637070200000|2021-11-16 13:43:20|||||||||134
1637070210000|2021-11-16 13:43:30|4488.5||4488.5||4488.5||4488.5||150
1637070220000|2021-11-16 13:43:40|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488|816
1637070230000|2021-11-16 13:43:50|4488.5|4488|4489|4488|4489|4488.5|4488.5|4488|486
1637070240000|2021-11-16 13:44:00|4488.5|4487.5|4489|4488.5|4489|4488.5|4488|4487.5|3886
1637070250000|2021-11-16 13:44:10|||||||||54
1637070260000|2021-11-16 13:44:20|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|208
1637070280000|2021-11-16 13:44:40|4490|4489.5|4492|4491.5|4492|4491.5|4490|4489.5|2029
1637070290000|2021-11-16 13:44:50|4492.5|4492|4491.5|4490.5|4492.5|4492|4491|4490.5|1864
1637070300000|2021-11-16 13:45:00|4491|4490|4491|4490|4491|4490|4490.5|4490|639
1637070310000|2021-11-16 13:45:10|4490.5|4489.5|4490.5|4489.5|4490.5|4489.5|4490|4489.5|152
1637070320000|2021-11-16 13:45:20|4491|4490|4491|4490|4492|4491.5|4490.5|4489.5|3445
1637070330000|2021-11-16 13:45:30|4490.5||4491||4491||4490.5||0
1637070340000|2021-11-16 13:45:40|4490.5|4489.5|4490.5|4489.5|4491|4489.5|4490|4489.5|107
1637070350000|2021-11-16 13:45:50|4491|4490|4490.5|4490|4491|4490.5|4490.5|4490|1676
1637070360000|2021-11-16 13:46:00|4491||4490.5||4491||4490.5||411
1637070370000|2021-11-16 13:46:10|4491|4489.5|4490|4489.5|4491|4489.5|4490|4489.5|521
1637070380000|2021-11-16 13:46:20|4489.5|4489|4490|4489|4490|4489|4489.5|4489|637
1637070390000|2021-11-16 13:46:30||4489.5||4489||4489.5||4489|362
1637070400000|2021-11-16 13:46:40|4489.5||4490||4490||4489.5||231
1637070410000|2021-11-16 13:46:50|4489.5||4490||4490||4489.5||150
1637070420000|2021-11-16 13:47:00|4489.5|4489.5|4489|4488.5|4490|4489.5|4489|4488.5|1678
1637070430000|2021-11-16 13:47:10|4489.5|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|1105
1637070440000|2021-11-16 13:47:20|||||||||1539
1637070450000|2021-11-16 13:47:30|4490|4489|4491|4490|4491|4490|4489.5|4489|2221
1637070460000|2021-11-16 13:47:40|4490.5|4489.5|4490.5|4489.5|4490.5|4489.5|4490|4489.5|1076
1637070470000|2021-11-16 13:47:50|||||||||18
1637070480000|2021-11-16 13:48:00|4490|4490|4490.5|4489.5|4490.5|4490|4490|4489.5|1234
1637070490000|2021-11-16 13:48:10|4490|4489|4490|4489|4490.5|4489.5|4490|4489|21451
1637070510000|2021-11-16 13:48:30|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488.5|557
1637070560000|2021-11-16 13:49:20||4489||4488.5||4489||4488.5|21
1637070570000|2021-11-16 13:49:30|4490|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|700
1637070580000|2021-11-16 13:49:40|4490|4488.5|4489.5|4488.5|4490.5|4488.5|4489.5|4488.5|348
1637070610000|2021-11-16 13:50:10|4490|4489|4490|4489|4490|4489|4490|4489|0
1637070620000|2021-11-16 13:50:20|4489.5||4489.5||4489.5||4489.5||0
1637070640000|2021-11-16 13:50:40|4489|4488.5|4488.5|4488|4489|4488.5|4488|4487.5|2164
1637070650000|2021-11-16 13:50:50|||||||||50
1637070660000|2021-11-16 13:51:00|4489|4487.5|4488.5|4488|4489|4488|4486.5|4485|4940
1637070680000|2021-11-16 13:51:20|4489|4488.5|4489|4488.5|4489.5|4488.5|4489|4488|1665
1637070690000|2021-11-16 13:51:30|4489.5||4489.5||4489.5||4489.5||270
1637070720000|2021-11-16 13:52:00|||||||||101
1637070730000|2021-11-16 13:52:10|4490|4489|4489.5|4488.5|4490|4489|4489|4488.5|2134
1637070760000|2021-11-16 13:52:40|4490|4489|4490|4489.5|4490|4489.5|4490|4489|1796
1637070770000|2021-11-16 13:52:50|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4488.5|714
1637070780000|2021-11-16 13:53:00|4489|4488.5|4489|4488.5|4489.5|4488.5|4489|4488.5|820
1637070790000|2021-11-16 13:53:10|||||||||104
1637070800000|2021-11-16 13:53:20|4488.5|4488|4489|4488|4489|4488|4488|4487.5|1613
1637070850000|2021-11-16 13:54:10|||||||||262
1637070870000|2021-11-16 13:54:30|4488|4487.5|4488.5|4488|4489|4488|4487.5|4487|2802
1637070880000|2021-11-16 13:54:40|4488|4487.5|4488.5|4488|4488.5|4488|4487.5|4487|4162
1637070890000|2021-11-16 13:54:50||4487.5||4488||4488||4487.5|1532
1637070900000|2021-11-16 13:55:00|||||||||100
1637070910000|2021-11-16 13:55:10|4488|4487.5|4488.5|4487.5|4488.5|4488|4486|4485.5|11567
1637070920000|2021-11-16 13:55:20||4488||4488||4488||4488|849
1637070930000|2021-11-16 13:55:30|4489|4488.5|4489|4488|4489|4488.5|4489|4488|552
1637070940000|2021-11-16 13:55:40|||||||||30
1637070960000|2021-11-16 13:56:00|4489.5|4488.5|4490|4489.5|4490|4489.5|4489|4488.5|1604
1637070970000|2021-11-16 13:56:10|4489.5|4489|4489.5|4489|4490|4489.5|4489.5|4489|3258
1637070980000|2021-11-16 13:56:20|4490|4489.5|4490|4489|4490|4489.5|4490|4489|396
1637071020000|2021-11-16 13:57:00|||||||||93
1637071040000|2021-11-16 13:57:20|||||||||32
1637071050000|2021-11-16 13:57:30|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|2517
1637071110000|2021-11-16 13:58:30|4490|4489|4490|4489|4490|4489.5|4490|4488.5|1441
1637071120000|2021-11-16 13:58:40|4489.5|4488.5|4489.5|4488.5|4490|4488.5|4489.5|4488.5|674
1637071140000|2021-11-16 13:59:00|4489|4488|4489|4488.5|4489|4488.5|4488.5|4488|1161
1637071150000|2021-11-16 13:59:10|||||||||12
1637071160000|2021-11-16 13:59:20|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|3104
1637071170000|2021-11-16 13:59:30|||||||||143
1637071180000|2021-11-16 13:59:40|4489.5||4490||4490||4489.5||13
1637071190000|2021-11-16 13:59:50|4489.5||4489.5||4489.5||4489.5||0
1637071200000|2021-11-16 14:00:00|4489|4488|4490|4489|4490|4489.5|4489|4488|2781
1637071220000|2021-11-16 14:00:20|4490.5|4489.5|4490.5|4489.5|4490.5|4489.5|4490|4489.5|2180
1637071230000|2021-11-16 14:00:30|4490|4489|4489.5|4489|4490|4489|4489.5|4489|1257
1637071240000|2021-11-16 14:00:40|4489|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|577
1637071250000|2021-11-16 14:00:50|4489||4489.5||4489.5||4489||0
1637071260000|2021-11-16 14:01:00|4489||4489||4489.5||4489||0
1637071270000|2021-11-16 14:01:10|4488.5|4488|4489|4488|4489|4488|4488.5|4488|656
1637071290000|2021-11-16 14:01:30|||||||||100
1637071310000|2021-11-16 14:01:50|4488.5|4488.5|4488.5|4487.5|4488.5|4488.5|4488|4487.5|4976
1637071340000|2021-11-16 14:02:20|4489|4488|4489|4488|4489|4488.5|4488.5|4487.5|2468
1637071360000|2021-11-16 14:02:40|4488.5|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|797
1637071380000|2021-11-16 14:03:00|4489|4488.5|4489|4488|4489|4488.5|4489|4488|1242
1637071390000|2021-11-16 14:03:10|4488.5|4488.5|4489|4488|4489|4488.5|4488.5|4488|226
1637071430000|2021-11-16 14:03:50|4488.5|4487.5|4488.5|4487.5|4489|4488|4487.5|4487|2143
1637071440000|2021-11-16 14:04:00|4488|4487|4488.5|4487|4488.5|4488|4487.5|4487|2946
1637071450000|2021-11-16 14:04:10||4487.5||4488||4488||4487.5|2417
1637071460000|2021-11-16 14:04:20|4489|4488.5|4489.5|4488.5|4489.5|4489|4488.5|4488|3636
1637071470000|2021-11-16 14:04:30|4489||4489||4489||4489||778
1637071480000|2021-11-16 14:04:40|4488.5|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|1040
1637071490000|2021-11-16 14:04:50|4488|4487|4488.5|4487|4488.5|4488|4486.5|4485.5|3286
1637071510000|2021-11-16 14:05:10|||||||||56
1637071530000|2021-11-16 14:05:30||4487.5||4487.5||4487.5||4487.5|135
1637071540000|2021-11-16 14:05:40|||||||||110
1637071550000|2021-11-16 14:05:50|4488|4487|4488.5|4487|4488.5|4488|4487.5|4487|716
1637071560000|2021-11-16 14:06:00|||||||||292
1637071580000|2021-11-16 14:06:20||4487.5||4487.5||4487.5||4487.5|167
1637071590000|2021-11-16 14:06:30|4488|4488|4488.5|4488|4488.5|4488|4487.5|4487|1237
1637071600000|2021-11-16 14:06:40|4488|4487.5|4488.5|4487.5|4488.5|4488|4488|4487|1733
1637071610000|2021-11-16 14:06:50||4488||4487.5||4488||4487.5|1171
1637071640000|2021-11-16 14:07:20|4488|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|417
1637071650000|2021-11-16 14:07:30||4488||4487.5||4488||4487.5|400
1637071680000|2021-11-16 14:08:00|4488|4487|4488.5|4487.5|4488.5|4488|4487.5|4487|2747
1637071690000|2021-11-16 14:08:10|4488|4487|4488.5|4487.5|4488.5|4487.5|4488|4487|579
1637071700000|2021-11-16 14:08:20|4488|4487|4488.5|4487.5|4488.5|4488|4488|4487|1081
1637071710000|2021-11-16 14:08:30||4488||4488||4488||4487.5|80
1637071720000|2021-11-16 14:08:40||4487.5||4487.5||4487.5||4487.5|136
1637071730000|2021-11-16 14:08:50|4488|4488|4487|4486.5|4488.5|4488|4487|4486.5|1737
1637071740000|2021-11-16 14:09:00|4486.5|4486|4484.5|4484|4486.5|4486|4484|4483.5|2056
1637071750000|2021-11-16 14:09:10|4485||4485||4485||4485||203
1637071760000|2021-11-16 14:09:20|4484.5|4484.5|4484.5|4483.5|4485|4484.5|4484|4483|567
1637071770000|2021-11-16 14:09:30|4484|4483|4484|4483|4484|4483.5|4483.5|4482|862
1637071780000|2021-11-16 14:09:40||4483.5||4483||4483.5||4483|25
1637071790000|2021-11-16 14:09:50||4483.5||4483||4483.5||4483|492
1637071800000|2021-11-16 14:10:00|4484.5|4483.5|4485|4484.5|4486|4485|4484.5|4483.5|3140
1637071810000|2021-11-16 14:10:10|4485.5|4484|4485|4484|4485.5|4484|4485|4484|152
1637071820000|2021-11-16 14:10:20|4484.5|4483.5|4485|4483.5|4485|4484|4483.5|4483|980
1637071830000|2021-11-16 14:10:30|4485.5|4484|4485.5|4484.5|4485.5|4484.5|4485.5|4484|402
1637071840000|2021-11-16 14:10:40|4485|4484|4485|4483.5|4485|4484|4485|4483.5|166
1637071850000|2021-11-16 14:10:50||4484||4484.5||4484.5||4484|538
1637071860000|2021-11-16 14:11:00|4485.5|4485|4486|4485|4486.5|4485.5|4485.5|4484.5|696
1637071880000|2021-11-16 14:11:20|4485.5|4484.5|4485|4484|4485.5|4484.5|4485|4484|471
1637071890000|2021-11-16 14:11:30|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483|435
1637071900000|2021-11-16 14:11:40|||||||||56
1637071910000|2021-11-16 14:11:50|4484||4484||4484||4484||0
1637071920000|2021-11-16 14:12:00|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4482.5|402
1637071930000|2021-11-16 14:12:10|4484.5|4483|4483.5|4483|4484.5|4483|4483.5|4483|150
1637071940000|2021-11-16 14:12:20|||||||||144
1637071950000|2021-11-16 14:12:30|4484|4483.5|4485|4484|4485|4484.5|4484|4483|1771
1637071960000|2021-11-16 14:12:40|4484.5|4483.5|4485|4484|4485|4484|4484.5|4483.5|1760
1637071970000|2021-11-16 14:12:50|4484.5|4484.5|4483.5|4482.5|4485|4484.5|4483.5|4482.5|661
1637071980000|2021-11-16 14:13:00|4483||4483||4483.5||4483||0
1637071990000|2021-11-16 14:13:10|4483.5||4483.5||4483.5||4483||50
1637072000000|2021-11-16 14:13:20|4484|4483|4483.5|4482.5|4484.5|4483|4483.5|4482.5|568
1637072010000|2021-11-16 14:13:30|4484|4483|4484.5|4483|4484.5|4483.5|4484|4482.5|685
1637072020000|2021-11-16 14:13:40|4484||4484||4484||4484||0
1637072030000|2021-11-16 14:13:50|4483.5|4482.5|4483|4482|4484|4483|4482.5|4482|1244
1637072040000|2021-11-16 14:14:00|||||||||406
1637072060000|2021-11-16 14:14:20|4482.5|4482.5|4482.5|4482|4482.5|4482.5|4482.5|4482|44
1637072070000|2021-11-16 14:14:30|4482|4481|4481.5|4480.5|4482|4481|4481.5|4480.5|205
1637072080000|2021-11-16 14:14:40|4481|4480|4481.5|4480.5|4481.5|4480.5|4481|4480|508
1637072090000|2021-11-16 14:14:50|4481|4480|4483|4481.5|4483|4482|4481|4480|3549
1637072100000|2021-11-16 14:15:00|4482.5|4482|4481.5|4480.5|4482.5|4482|4481.5|4480.5|791
1637072110000|2021-11-16 14:15:10||4480||4480.5||4481||4480|1307
1637072120000|2021-11-16 14:15:20||4481||4480.5||4481||4480|73
1637072130000|2021-11-16 14:15:30|4482|4481|4482.5|4481.5|4482.5|4481.5|4482|4481|333
1637072140000|2021-11-16 14:15:40|4482|4481|4482|4481|4482|4481|4482|4481|67
1637072150000|2021-11-16 14:15:50|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|268
1637072160000|2021-11-16 14:16:00|4482|4481|4482|4481|4482|4481|4482|4481|287
1637072170000|2021-11-16 14:16:10|||||||||37
1637072180000|2021-11-16 14:16:20|4481.5||4481.5||4481.5||4481.5||52
1637072190000|2021-11-16 14:16:30|4482|4480|4480.5|4480|4482|4480|4480.5|4480|59
1637072200000|2021-11-16 14:16:40|4480|4479.5|4478|4477|4480.5|4479.5|4478|4476.5|21718
1637072210000|2021-11-16 14:16:50|||||||||342
1637072220000|2021-11-16 14:17:00|4478.5|4477.5|4478.5|4477.5|4478.5|4478|4478|4477|761
1637072230000|2021-11-16 14:17:10|4478||4478.5||4478.5||4478||221
1637072240000|2021-11-16 14:17:20|4478|4477|4476.5|4475.5|4478|4477|4476.5|4475.5|852
1637072250000|2021-11-16 14:17:30|4476|4475|4476.5|4476|4477|4476|4476|4475|1439
1637072260000|2021-11-16 14:17:40|4477|4475.5|4476.5|4475.5|4477|4476.5|4476.5|4475.5|2388
1637072270000|2021-11-16 14:17:50|||||||||172
1637072280000|2021-11-16 14:18:00|||||||||172
1637072290000|2021-11-16 14:18:10|4477|4476|4478|4476.5|4478|4477.5|4477|4475.5|1922
1637072320000|2021-11-16 14:18:40|4477.5|4476|4477|4475.5|4478|4476|4476|4475.5|1560
1637072330000|2021-11-16 14:18:50|4476.5|4475|4476|4475|4476.5|4475|4476|4475|0
1637072340000|2021-11-16 14:19:00|||||||||110
1637072350000|2021-11-16 14:19:10|||||||||14
1637072360000|2021-11-16 14:19:20|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|0
1637072370000|2021-11-16 14:19:30|4476|4475|4476|4475|4476|4475|4475.5|4474.5|623
1637072380000|2021-11-16 14:19:40|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|273
1637072390000|2021-11-16 14:19:50|4475|4475|4475.5|4475|4475.5|4475|4475|4474.5|1783
1637072400000|2021-11-16 14:20:00|4476|4475.5|4477.5|4476.5|4478|4477|4476|4475|4574
1637072420000|2021-11-16 14:20:20|4477|4476|4476.5|4476|4477|4476|4476.5|4475.5|189
1637072430000|2021-11-16 14:20:30|4477.5|4476.5|4477|4476|4477.5|4476.5|4476.5|4476|1065
1637072440000|2021-11-16 14:20:40|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475.5|324
1637072450000|2021-11-16 14:20:50|4477|4476|4477|4475.5|4477|4476|4477|4475.5|595
1637072460000|2021-11-16 14:21:00|4476.5|4476|4476.5|4475.5|4477|4476|4476|4475.5|570
1637072470000|2021-11-16 14:21:10|4476|4475|4476|4475|4476.5|4475.5|4475.5|4475|1574
1637072480000|2021-11-16 14:21:20|4475.5|4474.5|4476|4475|4476.5|4476|4475.5|4474.5|1106
1637072490000|2021-11-16 14:21:30|4476.5|4475.5|4476.5|4475.5|4477|4476|4476.5|4475.5|2229
1637072500000|2021-11-16 14:21:40|4477|4476|4477.5|4476.5|4477.5|4476.5|4477|4476|1471
1637072510000|2021-11-16 14:21:50|4477|4476|4477|4475.5|4477.5|4476|4476.5|4475.5|905
1637072530000|2021-11-16 14:22:10|||||||||113
1637072540000|2021-11-16 14:22:20|||||||||2
1637072550000|2021-11-16 14:22:30|4477.5|4476|4477.5|4476.5|4478|4477|4477.5|4475.5|2160
1637072560000|2021-11-16 14:22:40|||||||||12
1637072580000|2021-11-16 14:23:00|4477|4476|4477|4476|4477|4476|4477|4476|201
1637072600000|2021-11-16 14:23:20||4476.5||4476.5||4476.5||4476.5|572
1637072620000|2021-11-16 14:23:40|4477.5|4477|4479.5|4478.5|4479.5|4478.5|4477.5|4476.5|2922
1637072630000|2021-11-16 14:23:50|4480|4479|4480|4479|4480.5|4479.5|4480|4479|953
1637072640000|2021-11-16 14:24:00|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|206
1637072650000|2021-11-16 14:24:10|4480||4480||4480||4480||0
1637072670000|2021-11-16 14:24:30|4479.5|4478|4479|4478|4479.5|4478|4479|4478|499
1637072680000|2021-11-16 14:24:40|4478.5|4477.5|4478|4476.5|4478.5|4477.5|4477.5|4476.5|998
1637072700000|2021-11-16 14:25:00|4478.5|4477|4480|4478.5|4480|4479.5|4478|4477|3908
1637072710000|2021-11-16 14:25:10|4479.5||4479.5||4479.5||4479.5||118
1637072720000|2021-11-16 14:25:20|4480|4479|4478.5|4478|4480|4479|4478.5|4478|699
1637072730000|2021-11-16 14:25:30|4479.5|4478.5|4479|4478|4479.5|4478.5|4478.5|4478|662
1637072750000|2021-11-16 14:25:50|4479.5|4478.5|4480|4479.5|4480|4479.5|4479.5|4478.5|199
1637072760000|2021-11-16 14:26:00|4479.5|4479|4479.5|4479|4480|4479|4479|4478.5|1717
1637072770000|2021-11-16 14:26:10|4480||4480||4480||4480||22
1637072780000|2021-11-16 14:26:20|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4480|4479.5|1060
1637072790000|2021-11-16 14:26:30|4481|4480|4483|4481.5|4483.5|4483|4481|4479.5|4359
1637072800000|2021-11-16 14:26:40|4483.5|4482|4483|4481.5|4483.5|4482.5|4483|4481.5|2048
1637072810000|2021-11-16 14:26:50|4482.5|4481|4480.5|4479.5|4482.5|4481|4480.5|4479.5|808
1637072820000|2021-11-16 14:27:00|4480|4479|4480|4478.5|4480.5|4479.5|4479.5|4478.5|1564
1637072830000|2021-11-16 14:27:10|4479.5|4478|4479.5|4478.5|4479.5|4478.5|4479|4478|382
1637072840000|2021-11-16 14:27:20|4480|4479|4480.5|4479.5|4480.5|4479.5|4480|4478.5|1502
1637072850000|2021-11-16 14:27:30|4480|4479|4480|4479|4480.5|4479.5|4480|4479|624
1637072860000|2021-11-16 14:27:40||4479.5||4479||4479.5||4479|150
1637072870000|2021-11-16 14:27:50|4480.5|4479.5|4482|4480.5|4482|4481|4480|4479.5|2076
1637072880000|2021-11-16 14:28:00|4481.5|4481|4482.5|4481.5|4483|4482|4481.5|4480.5|5002
1637072890000|2021-11-16 14:28:10||4482||4481.5||4482||4481.5|350
1637072900000|2021-11-16 14:28:20|||||||||1310
1637072910000|2021-11-16 14:28:30|4482|4481|4482.5|4481.5|4482.5|4481.5|4482|4481|856
1637072920000|2021-11-16 14:28:40|4483|4482|4484|4482.5|4484.5|4484|4482.5|4482|5871
1637072940000|2021-11-16 14:29:00|4484.5|4483|4487|4485.5|4488|4487|4484|4483|10291
1637072950000|2021-11-16 14:29:10|4486.5|4485|4487|4485.5|4487.5|4487|4486|4484.5|3062
1637072960000|2021-11-16 14:29:20|4486.5||4487||4487||4486.5||8
1637072970000|2021-11-16 14:29:30|4486.5|4484.5|4486|4484.5|4486.5|4485.5|4486|4484.5|737
1637072980000|2021-11-16 14:29:40|4486.5|4485|4487|4485.5|4487|4486.5|4486|4485|1515
1637072990000|2021-11-16 14:29:50|4486.5|4485|4485|4483.5|4486.5|4485|4484.5|4483.5|6676
1637073000000|2021-11-16 14:30:00|4485.5|4484|4485.5|4485|4486.5|4485|4484.5|4483.5|5816
1637073010000|2021-11-16 14:30:10|4486.5|4485.5|4490.5|4489.5|4491|4490|4486|4485|24715
1637073020000|2021-11-16 14:30:20|4490|4488.5|4489|4488|4490|4489|4488.5|4487.5|3111
1637073030000|2021-11-16 14:30:30|4488.5|4487.5|4485.5|4485|4488.5|4487.5|4485.5|4485|3673
1637073040000|2021-11-16 14:30:40|4485|4484.5|4482.5|4481.5|4485.5|4485|4481.5|4481|4758
1637073050000|2021-11-16 14:30:50|4482|4481|4482|4480.5|4482.5|4482|4481.5|4480.5|2971
1637073060000|2021-11-16 14:31:00|4481.5|4481|4484.5|4483.5|4484.5|4483.5|4481.5|4480.5|4200
1637073070000|2021-11-16 14:31:10|4484|4482.5|4485.5|4484.5|4486|4485|4483.5|4482|4927
1637073080000|2021-11-16 14:31:20|4485|4483.5|4484|4482.5|4485|4484|4484|4482.5|623
1637073090000|2021-11-16 14:31:30|4484.5|4483|4485.5|4484.5|4486|4485|4484.5|4483|2748
1637073100000|2021-11-16 14:31:40|4486|4485|4485|4484|4487|4485.5|4485|4484|3818
1637073110000|2021-11-16 14:31:50|4484.5|4484.5|4484|4483.5|4484.5|4484.5|4484|4483|2168
1637073120000|2021-11-16 14:32:00||4483||4483||4483.5||4483|4328
1637073130000|2021-11-16 14:32:10|4483.5|4483.5|4487|4485.5|4487.5|4486.5|4483.5|4483|5544
1637073140000|2021-11-16 14:32:20|4486.5|4486|4488|4487.5|4490|4488|4486.5|4486|6350
1637073150000|2021-11-16 14:32:30|4487.5|4487|4489|4487.5|4491|4490|4487.5|4487|3966
1637073160000|2021-11-16 14:32:40|4488.5|4487|4486.5|4485.5|4489|4487|4486.5|4485.5|3170
1637073170000|2021-11-16 14:32:50|4487.5|4486|4488.5|4487|4488.5|4487|4486.5|4485.5|2183
1637073180000|2021-11-16 14:33:00|4489|4487.5|4487|4486|4493|4491|4487|4486|6057
1637073190000|2021-11-16 14:33:10|4487.5|4487|4490.5|4489|4490.5|4489|4486.5|4485.5|5455
1637073200000|2021-11-16 14:33:20|4491.5|4489.5|4488|4487|4491.5|4490|4488|4487|850
1637073210000|2021-11-16 14:33:30|4487.5|4487.5|4486.5|4485.5|4488|4487.5|4486.5|4485|803
1637073220000|2021-11-16 14:33:40|4487.5|4486|4486.5|4485.5|4488|4487|4486.5|4485.5|2884
1637073230000|2021-11-16 14:33:50|4486|4486|4485.5|4485|4486.5|4486|4485.5|4485|578
1637073240000|2021-11-16 14:34:00|4485|4484|4484.5|4483.5|4485|4484|4484.5|4483|505
1637073250000|2021-11-16 14:34:10|4484|4484|4482|4481|4484|4484|4482|4480.5|3060
1637073260000|2021-11-16 14:34:20||4480.5||4481||4481||4480|135
1637073270000|2021-11-16 14:34:30|4483|4481.5|4483|4482|4483.5|4482.5|4482|4481|2805
1637073280000|2021-11-16 14:34:40|4482.5|4481.5|4481|4480.5|4482.5|4481.5|4481|4480.5|3968
1637073290000|2021-11-16 14:34:50|4480.5|4480|4480.5|4479.5|4480.5|4480|4479.5|4478.5|829
1637073300000|2021-11-16 14:35:00|4481|4480|4483|4481.5|4483|4481.5|4481|4479.5|1893
1637073310000|2021-11-16 14:35:10|4483.5|4482|4487|4486|4488.5|4488|4483|4481.5|10523
1637073320000|2021-11-16 14:35:20|4488|4486.5|4488.5|4487.5|4489.5|4489|4488|4486.5|7638
1637073330000|2021-11-16 14:35:30|4489|4488|4488|4486.5|4489.5|4488.5|4487.5|4486.5|1470
1637073340000|2021-11-16 14:35:40|4487.5|4487|4487|4485.5|4488|4487|4486|4484.5|2337
1637073350000|2021-11-16 14:35:50|4487.5|4486|4489|4487.5|4489.5|4488.5|4487.5|4485.5|2200
1637073360000|2021-11-16 14:36:00|4489.5|4488|4489|4488|4491.5|4490|4489|4488|3337
1637073370000|2021-11-16 14:36:10|4488.5|4487|4486.5|4485.5|4488.5|4487.5|4485.5|4484.5|2314
1637073380000|2021-11-16 14:36:20|4486|4486|4486.5|4485.5|4486.5|4486|4486|4485.5|1427
1637073390000|2021-11-16 14:36:30|4486|4485|4486.5|4485.5|4487|4486|4485|4484.5|6737
1637073400000|2021-11-16 14:36:40|4487|4486|4488|4487.5|4489|4487.5|4486.5|4485.5|3874
1637073410000|2021-11-16 14:36:50|4488.5|4487|4487.5|4486.5|4488.5|4488|4487.5|4486.5|2385
1637073420000|2021-11-16 14:37:00|4487|4486|4486.5|4486|4487|4486|4485.5|4484.5|3428
1637073430000|2021-11-16 14:37:10|4487|4486.5|4487|4486|4487.5|4487|4486.5|4486|1998
1637073440000|2021-11-16 14:37:20|4486.5|4485.5|4484.5|4483.5|4487|4485.5|4484.5|4483|3578
1637073450000|2021-11-16 14:37:30|4484|4483|4486|4485|4486|4485.5|4484|4483|1359
1637073460000|2021-11-16 14:37:40|4485.5|4485.5|4485.5|4484|4486.5|4485.5|4484.5|4483.5|3554
1637073470000|2021-11-16 14:37:50|4485|4483.5|4484.5|4483.5|4485|4484|4484.5|4483.5|107
1637073480000|2021-11-16 14:38:00|||||||||126
1637073490000|2021-11-16 14:38:10|4484|4483|4483.5|4482.5|4484|4483.5|4483.5|4482|657
1637073500000|2021-11-16 14:38:20|4484|4482|4485|4484|4485|4484|4484|4482|2492
1637073510000|2021-11-16 14:38:30|4484.5|4483.5|4481.5|4480.5|4485|4483.5|4481.5|4480|2163
1637073520000|2021-11-16 14:38:40|4481|4480|4482|4480.5|4482|4481.5|4481|4480|498
1637073530000|2021-11-16 14:38:50||4481||4480.5||4481.5||4480.5|243
1637073540000|2021-11-16 14:39:00|4482.5|4481|4483|4481.5|4483|4482.5|4482.5|4480.5|1671
1637073550000|2021-11-16 14:39:10|4482.5|4481|4482|4481|4483|4481|4481|4480.5|5198
1637073560000|2021-11-16 14:39:20|4481.5|4480.5|4479|4478|4481.5|4480.5|4479|4478|807
1637073570000|2021-11-16 14:39:30|4479.5|4477.5|4480.5|4479.5|4481|4480|4478|4477.5|7949
1637073580000|2021-11-16 14:39:40|4480|4479|4479.5|4478.5|4480|4479|4479|4478|186
1637073590000|2021-11-16 14:39:50|4479|4478|4478|4477|4479.5|4478.5|4478|4477|1761
1637073600000|2021-11-16 14:40:00|4478.5|4477.5|4479.5|4478.5|4481|4480|4478|4477|2807
1637073610000|2021-11-16 14:40:10|4479|4478|4476|4475|4479|4478|4476|4475|7339
1637073620000|2021-11-16 14:40:20|4475.5|4474.5|4475.5|4474.5|4476.5|4476|4475|4474|5418
1637073630000|2021-11-16 14:40:30|4476|4475|4477|4476|4477.5|4477|4475.5|4474.5|2707
1637073640000|2021-11-16 14:40:40|4476.5|4475.5|4476|4474.5|4476.5|4475.5|4475|4473|875
1637073650000|2021-11-16 14:40:50|4477|4475|4478.5|4477|4478.5|4477.5|4477|4475|2516
1637073660000|2021-11-16 14:41:00|4478|4476.5|4480|4479|4480|4479|4477.5|4476.5|4606
1637073670000|2021-11-16 14:41:10|4479.5|4478.5|4479.5|4478.5|4481|4480|4478.5|4478|4473
1637073680000|2021-11-16 14:41:20|4479|4478|4479|4478|4479.5|4479|4478.5|4477.5|1979
1637073690000|2021-11-16 14:41:30|4478.5|4477.5|4478|4476|4478.5|4477.5|4476|4475|2418
1637073700000|2021-11-16 14:41:40|4477.5|4475.5|4477|4475.5|4477.5|4477|4476.5|4475.5|1827
1637073710000|2021-11-16 14:41:50|4477.5|4476|4476|4475|4477.5|4476.5|4476|4475|286
1637073720000|2021-11-16 14:42:00|4476.5|4475.5|4477|4475.5|4477.5|4476.5|4476|4475|896
1637073730000|2021-11-16 14:42:10|4477.5|4476|4478|4477|4479|4478|4477|4475.5|2070
1637073740000|2021-11-16 14:42:20|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478|4476.5|1201
1637073750000|2021-11-16 14:42:30|4479|4478|4478.5|4477.5|4479|4478|4478.5|4477.5|1032
1637073760000|2021-11-16 14:42:40|4478|4478|4478|4477|4479.5|4478.5|4478|4477|1123
1637073770000|2021-11-16 14:42:50|4477.5|4477.5|4480.5|4479.5|4480.5|4479.5|4477.5|4477|3568
1637073780000|2021-11-16 14:43:00|4480|4479|4479|4478.5|4480.5|4479|4477.5|4477|6011
1637073790000|2021-11-16 14:43:10|4479.5|4478|4477|4476|4479.5|4479|4477|4476|5741
1637073800000|2021-11-16 14:43:20|4476.5|4475.5|4476.5|4475.5|4476.5|4476|4476.5|4475|593
1637073810000|2021-11-16 14:43:30|4476|4475|4477|4476|4477.5|4477|4475|4474|2439
1637073820000|2021-11-16 14:43:40|4476.5|4475.5|4476.5|4475.5|4477|4476|4476|4475|468
1637073830000|2021-11-16 14:43:50|4476|4475|4476|4475.5|4476.5|4476|4476|4475|1076
1637073840000|2021-11-16 14:44:00|4475.5|4475|4474|4472.5|4475.5|4475|4474|4472|773
1637073850000|2021-11-16 14:44:10|4473.5|4472|4474.5|4473.5|4474.5|4473.5|4473|4472|1468
1637073860000|2021-11-16 14:44:20|4475|4474|4476|4475|4476.5|4476|4474.5|4474|899
1637073870000|2021-11-16 14:44:30|4475.5|4474.5|4476|4475|4476|4475.5|4475|4474|641
1637073880000|2021-11-16 14:44:40|4476.5|4475.5|4479.5|4478|4480|4479|4476.5|4475|2839
1637073890000|2021-11-16 14:44:50|4478.5|4477.5|4478|4477|4479.5|4478|4478|4476.5|4841
1637073900000|2021-11-16 14:45:00|4478.5|4477.5|4478.5|4478|4479.5|4478|4478.5|4477|484
1637073910000|2021-11-16 14:45:10|4479|4477.5|4480|4479|4480|4479.5|4478.5|4477.5|964
1637073920000|2021-11-16 14:45:20|4480.5|4479.5|4480.5|4479.5|4481|4480|4480|4479.5|1687
1637073930000|2021-11-16 14:45:30|4480|4480|4481.5|4480|4482|4481|4480|4479.5|767
1637073940000|2021-11-16 14:45:40|4481|4480.5|4481|4480|4481.5|4480.5|4480.5|4479.5|1519
1637073950000|2021-11-16 14:45:50|4480.5|4479.5|4483.5|4482|4484|4482.5|4480.5|4479.5|744
1637073960000|2021-11-16 14:46:00|4483|4482.5|4485|4484|4485|4484|4482.5|4481.5|1733
1637073970000|2021-11-16 14:46:10|4485.5|4484.5|4484|4482.5|4486.5|4485.5|4483.5|4482.5|2186
1637073980000|2021-11-16 14:46:20|4483.5|4482|4482.5|4481|4484|4482.5|4482|4481|274
1637073990000|2021-11-16 14:46:30|4482|4482|4482|4481.5|4482.5|4482|4482|4481|560
1637074000000|2021-11-16 14:46:40|4481.5|4480.5|4480|4479.5|4481.5|4481|4480|4479.5|3688
1637074010000|2021-11-16 14:46:50|4480.5|4480|4480.5|4480|4481.5|4480.5|4479.5|4479|10365
1637074020000|2021-11-16 14:47:00|4480|4479|4479|4478|4480|4479|4478|4477|2407
1637074030000|2021-11-16 14:47:10|4478.5|4477.5|4479.5|4478.5|4480|4479.5|4478.5|4477.5|2572
1637074040000|2021-11-16 14:47:20|4480|4479|4479.5|4479|4480.5|4479.5|4479.5|4478.5|3973
1637074050000|2021-11-16 14:47:30|4479|4478.5|4479.5|4478.5|4479.5|4479|4479|4478.5|1534
1637074060000|2021-11-16 14:47:40|4479|4478|4484.5|4483.5|4484.5|4483.5|4479|4478|3486
1637074070000|2021-11-16 14:47:50|4484|4484|4485|4483.5|4485.5|4484.5|4483.5|4482.5|4741
1637074080000|2021-11-16 14:48:00|4485.5|4484|4484.5|4483.5|4485.5|4484.5|4483.5|4482.5|1084
1637074090000|2021-11-16 14:48:10|4484|4483|4483.5|4482.5|4484.5|4483.5|4483|4482.5|1624
1637074100000|2021-11-16 14:48:20|4484||4483.5||4484||4483||82
1637074110000|2021-11-16 14:48:30|4484|4483|4485|4484|4485.5|4484.5|4484|4483|1958
1637074120000|2021-11-16 14:48:40|4484.5|4483.5|4484|4483.5|4484.5|4483.5|4484|4483.5|165
1637074130000|2021-11-16 14:48:50|4483.5|4483|4483.5|4482.5|4484.5|4484|4482.5|4481.5|7200
1637074140000|2021-11-16 14:49:00|4483|4482|4481.5|4480|4483|4482|4481.5|4480|1360
1637074150000|2021-11-16 14:49:10|4481|4480.5|4481|4480.5|4481.5|4481|4481|4480|1085
1637074160000|2021-11-16 14:49:20|4480.5|4480|4480.5|4480|4480.5|4480.5|4480.5|4480|99
1637074170000|2021-11-16 14:49:30|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|109
1637074180000|2021-11-16 14:49:40|4481|4480.5|4481.5|4480.5|4481.5|4481|4480.5|4480|1210
1637074190000|2021-11-16 14:49:50|4481|4481|4481.5|4481|4482.5|4481.5|4481|4480.5|1839
1637074200000|2021-11-16 14:50:00|4482.5|4481.5|4481|4480|4482.5|4481.5|4479|4478.5|4872
1637074210000|2021-11-16 14:50:10|4481.5|4480.5|4480.5|4479|4482|4481|4479.5|4479|1488
1637074220000|2021-11-16 14:50:20|4480|4479.5|4482|4480.5|4482|4481|4480|4479|836
1637074230000|2021-11-16 14:50:30|4481.5|4481|4482|4481|4482|4481|4481|4480.5|113
1637074240000|2021-11-16 14:50:40||4480.5||4480.5||4480.5||4480.5|0
1637074250000|2021-11-16 14:50:50|4481.5|4480|4479.5|4479|4481.5|4480|4479.5|4478.5|3672
1637074260000|2021-11-16 14:51:00|4480|4479.5|4479.5|4478.5|4481|4480|4479.5|4478.5|739
1637074270000|2021-11-16 14:51:10|4480.5|4479|4480.5|4479.5|4480.5|4479.5|4479.5|4478.5|448
1637074280000|2021-11-16 14:51:20|4481|4480|4481.5|4480.5|4483.5|4483|4481|4479.5|6270
1637074290000|2021-11-16 14:51:30|4482|4480|4480.5|4479.5|4482|4480|4480|4479.5|364
1637074300000|2021-11-16 14:51:40|4480|4480|4479.5|4478.5|4481|4480|4479.5|4478.5|1883
1637074310000|2021-11-16 14:51:50|4480|4479|4480|4479.5|4480|4479.5|4480|4478.5|806
1637074320000|2021-11-16 14:52:00|4479.5|4479|4480|4479|4480|4479|4479|4478|991
1637074330000|2021-11-16 14:52:10|4479.5|4478.5|4481.5|4480.5|4481.5|4481|4479.5|4478.5|1519
1637074340000|2021-11-16 14:52:20|4482|4481|4483|4481.5|4483.5|4483|4482|4480.5|2681
1637074350000|2021-11-16 14:52:30|4482.5|4482|4482.5|4481.5|4482.5|4482|4482.5|4481.5|342
1637074360000|2021-11-16 14:52:40|4482|4482|4482.5|4481.5|4483|4482|4482|4481.5|1940
1637074370000|2021-11-16 14:52:50|4482||4482||4482||4482||336
1637074380000|2021-11-16 14:53:00|4482.5|4482|4484.5|4484|4484.5|4484|4482.5|4482|2159
1637074390000|2021-11-16 14:53:10|4485.5|4484.5|4485.5|4484.5|4487|4486|4485.5|4484.5|1513
1637074400000|2021-11-16 14:53:20|4486|4485|4485.5|4484.5|4486|4485|4485.5|4484.5|488
1637074410000|2021-11-16 14:53:30|4486|4485|4485.5|4484.5|4486|4485|4485.5|4484.5|816
1637074420000|2021-11-16 14:53:40|4486|4485|4487|4486.5|4487|4486.5|4486|4484.5|1297
1637074430000|2021-11-16 14:53:50|4486.5|4486|4486|4485|4486.5|4486|4485.5|4485|1220
1637074440000|2021-11-16 14:54:00|4485.5|4484.5|4483.5|4483|4486|4484.5|4483.5|4482|3273
1637074450000|2021-11-16 14:54:10|4484|4482.5|4483.5|4483|4484|4483|4483|4481.5|90
1637074460000|2021-11-16 14:54:20|4483|4482.5|4480.5|4479.5|4483|4483|4480.5|4479.5|545
1637074470000|2021-11-16 14:54:30|4480|4479|4480|4479|4480|4479.5|4480|4478.5|3881
1637074480000|2021-11-16 14:54:40|4480.5|4479.5|4481.5|4481|4481.5|4481|4480.5|4479|524
1637074490000|2021-11-16 14:54:50|4481|4480.5|4479.5|4478.5|4481|4481|4479.5|4478.5|2525
1637074500000|2021-11-16 14:55:00|4480|4479|4479.5|4478.5|4480|4479.5|4479.5|4478.5|2728
1637074510000|2021-11-16 14:55:10|4479|4478|4478.5|4477.5|4479.5|4478|4478.5|4477.5|1964
1637074520000|2021-11-16 14:55:20|4478|4477|4477.5|4476|4478.5|4477.5|4477.5|4476|1676
1637074530000|2021-11-16 14:55:30|4478|4476.5|4478|4477|4478|4477.5|4477.5|4476|703
1637074540000|2021-11-16 14:55:40|4478.5|4477.5|4478.5|4477.5|4480|4479.5|4478|4477|3282
1637074550000|2021-11-16 14:55:50|4479|4478|4478.5|4477|4479|4478.5|4478|4477|654
1637074560000|2021-11-16 14:56:00|4478|4477.5|4478|4477|4478.5|4477.5|4478|4477|10
1637074570000|2021-11-16 14:56:10|4477.5|4476.5|4478|4477|4478|4477|4477.5|4476.5|856
1637074590000|2021-11-16 14:56:30|4477.5|4476.5|4477.5|4476.5|4478|4476.5|4477.5|4476.5|708
1637074600000|2021-11-16 14:56:40|4478|4477|4478|4476.5|4479.5|4479|4477.5|4476.5|4831
1637074610000|2021-11-16 14:56:50|4478.5|4477|4480|4478.5|4480|4479.5|4478.5|4477|857
1637074620000|2021-11-16 14:57:00|4479.5|4479|4480|4478.5|4480|4479.5|4479.5|4478.5|129
1637074630000|2021-11-16 14:57:10||4479||4479.5||4479.5||4478.5|538
1637074640000|2021-11-16 14:57:20|4479.5|4478.5|4481|4479.5|4481|4480|4479.5|4478.5|1130
1637074650000|2021-11-16 14:57:30||4480||4479.5||4480||4479.5|56
1637074660000|2021-11-16 14:57:40|4480.5|4479|4480.5|4479.5|4481|4479.5|4480|4478.5|696
1637074670000|2021-11-16 14:57:50|4480|4479|4480|4479.5|4480.5|4479.5|4479.5|4479|476
1637074680000|2021-11-16 14:58:00|4479.5|4479|4478.5|4477|4480|4479|4478|4477|1826
1637074690000|2021-11-16 14:58:10|4479|4477.5|4478.5|4478|4479.5|4478|4478.5|4477.5|181
1637074700000|2021-11-16 14:58:20|4479.5|4478.5|4479|4478|4479.5|4478.5|4479|4478|224
1637074710000|2021-11-16 14:58:30|4478.5|4477|4478.5|4478|4478.5|4478|4478|4477|721
1637074720000|2021-11-16 14:58:40|4479|4478.5|4480|4479|4480|4479|4479|4478|1258
1637074730000|2021-11-16 14:58:50|4480.5|4479.5|4480.5|4480|4480.5|4480|4480.5|4479.5|705
1637074740000|2021-11-16 14:59:00|4481|4479.5|4479.5|4478.5|4481|4479.5|4479|4478|925
1637074750000|2021-11-16 14:59:10|4480|4479|4480|4479|4480.5|4479|4480|4478.5|372
1637074760000|2021-11-16 14:59:20|4479.5|4478.5|4478|4477|4479.5|4478.5|4478|4477|241
1637074770000|2021-11-16 14:59:30|4477.5|4476.5|4478|4477.5|4478|4477.5|4477|4476|2051
1637074780000|2021-11-16 14:59:40|4477.5|4477|4477.5|4476.5|4477.5|4477|4477.5|4476.5|371
1637074790000|2021-11-16 14:59:50|4478|4477|4478|4476.5|4478|4477.5|4478|4476.5|1360
1637074800000|2021-11-16 15:00:00|4478.5|4477|4478|4477|4478.5|4478|4478|4476.5|1190
1637074810000|2021-11-16 15:00:10|4478.5|4477.5|4479.5|4478.5|4480|4479|4478.5|4477|811
1637074820000|2021-11-16 15:00:20|4479|4479|4480|4479|4480|4479|4479|4478.5|288
1637074830000|2021-11-16 15:00:30|4479.5|4479.5|4480|4479|4480|4479.5|4479.5|4479|230
1637074840000|2021-11-16 15:00:40|4479.5|4478.5|4479.5|4478.5|4480|4479|4479.5|4478.5|541
1637074850000|2021-11-16 15:00:50|4479|4478|4478.5|4477.5|4479|4478|4478.5|4477.5|768
1637074860000|2021-11-16 15:01:00|4478|4477|4477|4476|4478.5|4477|4477|4476|319
1637074870000|2021-11-16 15:01:10|4476.5|4475|4476|4475|4476.5|4475.5|4476|4475|215
1637074880000|2021-11-16 15:01:20|4476.5|4475.5|4476.5|4476|4476.5|4476|4476.5|4475|746
1637074890000|2021-11-16 15:01:30|4477|4476.5|4479|4478.5|4479|4478.5|4477|4476|1405
1637074900000|2021-11-16 15:01:40|4479.5|4479|4480.5|4479.5|4480.5|4479.5|4479.5|4479|355
1637074910000|2021-11-16 15:01:50|4480|4479|4480|4479|4480|4479.5|4479.5|4479|845
1637074920000|2021-11-16 15:02:00|4479.5|4478.5|4479|4477.5|4479.5|4478.5|4478.5|4477.5|1291
1637074930000|2021-11-16 15:02:10|4478.5|4477|4478.5|4477.5|4478.5|4477.5|4477.5|4476.5|1043
1637074940000|2021-11-16 15:02:20|4478|4478|4477|4476.5|4478|4478|4477|4476.5|441
1637074950000|2021-11-16 15:02:30|4476.5|4476|4477|4476|4477|4476|4476.5|4475.5|1111
1637074960000|2021-11-16 15:02:40|4476.5|4476.5|4476.5|4475.5|4476.5|4476.5|4476.5|4475.5|152
1637074970000|2021-11-16 15:02:50|||||||||449
1637074980000|2021-11-16 15:03:00|||||||||101
1637074990000|2021-11-16 15:03:10|4476|4475|4476|4475|4476.5|4475.5|4475.5|4475|811
1637075000000|2021-11-16 15:03:20|4476.5|4475.5|4476.5|4476|4477.5|4477|4476|4475|9160
1637075010000|2021-11-16 15:03:30|4477|4476.5|4476.5|4476|4477.5|4476.5|4476.5|4476|4577
1637075020000|2021-11-16 15:03:40|4476|4475.5|4478|4477|4478|4477|4476|4475|2633
1637075030000|2021-11-16 15:03:50|4477.5|4477.5|4478|4477.5|4478|4477.5|4477.5|4477|337
1637075040000|2021-11-16 15:04:00|||||||||14
1637075050000|2021-11-16 15:04:10|4477.5|4477|4479.5|4479|4479.5|4479|4477|4476.5|2255
1637075060000|2021-11-16 15:04:20||4478||4478||4479||4478|572
1637075070000|2021-11-16 15:04:30|4480|4478.5|4478|4477.5|4480|4479|4478|4477|1872
1637075080000|2021-11-16 15:04:40|4477.5|4477|4476.5|4475.5|4478|4477|4476.5|4475.5|490
1637075090000|2021-11-16 15:04:50|4476|4475|4476|4475|4476.5|4475.5|4476|4475|603
1637075100000|2021-11-16 15:05:00|4476.5|4475.5|4477|4476.5|4478|4477.5|4476|4475.5|3561
1637075110000|2021-11-16 15:05:10|4476.5|4476|4476.5|4475|4476.5|4476.5|4475|4474|3001
1637075120000|2021-11-16 15:05:20|4476|4476|4475.5|4474.5|4476|4476|4475.5|4474.5|1004
1637075130000|2021-11-16 15:05:30|4476|4475|4476|4475|4476.5|4475.5|4476|4474.5|716
1637075140000|2021-11-16 15:05:40|4475.5|4474.5|4475|4474|4475.5|4475|4474.5|4473.5|2302
1637075150000|2021-11-16 15:05:50|4474.5|4473.5|4475|4473.5|4475|4474|4474.5|4473.5|292
1637075160000|2021-11-16 15:06:00|4474.5|4473|4473|4472|4474.5|4473|4473|4472|82
1637075170000|2021-11-16 15:06:10|4472.5|4471.5|4473|4472|4474|4473|4472.5|4471.5|1631
1637075180000|2021-11-16 15:06:20||4471.5||4471.5||4472||4471|17
1637075190000|2021-11-16 15:06:30|4472.5|4471|4472.5|4471|4472.5|4471|4472|4470.5|7
1637075200000|2021-11-16 15:06:40|4472|4470.5|4471.5|4471|4472|4471|4471|4470.5|3124
1637075210000|2021-11-16 15:06:50|4472|4471.5|4472|4471|4472|4471.5|4472|4471|307
1637075220000|2021-11-16 15:07:00|4471.5|4470.5|4472|4471|4472|4471|4471|4470.5|249
1637075230000|2021-11-16 15:07:10|4472.5|4471.5|4472|4471|4472.5|4472|4472|4471|462
1637075240000|2021-11-16 15:07:20|4472.5|4471.5|4472|4471|4472.5|4472|4472|4471|195
1637075250000|2021-11-16 15:07:30|4472.5|4471.5|4472.5|4472|4472.5|4472|4472.5|4471.5|73
1637075260000|2021-11-16 15:07:40|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|55
1637075270000|2021-11-16 15:07:50|4473|4472.5|4473.5|4472.5|4474|4473|4473|4472.5|2641
1637075280000|2021-11-16 15:08:00|4473|4473|4473.5|4472.5|4473.5|4473|4473|4472.5|1714
1637075290000|2021-11-16 15:08:10|4473|4472|4473.5|4472|4473.5|4472|4473|4472|242
1637075300000|2021-11-16 15:08:20|4474|4472.5|4473.5|4473|4474|4473.5|4473.5|4472.5|603
1637075310000|2021-11-16 15:08:30|4474|4473.5|4476|4475|4476.5|4476|4474|4473|2441
1637075320000|2021-11-16 15:08:40|4475.5|4474.5|4476|4475|4476|4475.5|4475.5|4474.5|305
1637075330000|2021-11-16 15:08:50|4475.5|4474.5|4477|4476|4477|4476|4475.5|4474.5|889
1637075340000|2021-11-16 15:09:00|4476.5|4476.5|4476.5|4475.5|4477|4476.5|4475|4474.5|2792
1637075350000|2021-11-16 15:09:10|4477|4476|4474.5|4473.5|4477|4476.5|4474.5|4473.5|3091
1637075360000|2021-11-16 15:09:20|4475|4474|4474.5|4473.5|4476|4475|4474.5|4473|5040
1637075370000|2021-11-16 15:09:30|4474|4473|4475|4474|4475|4474.5|4473|4472|10645
1637075380000|2021-11-16 15:09:40|4474.5|4473.5|4473.5|4472.5|4474.5|4474|4473.5|4472|3711
1637075390000|2021-11-16 15:09:50|4473|4472|4474|4473|4474.5|4474|4472.5|4472|6061
1637075400000|2021-11-16 15:10:00|4474.5|4473.5|4474.5|4473.5|4475|4474.5|4473|4472.5|5158
1637075410000|2021-11-16 15:10:10|4475|4474|4476|4475|4477|4476.5|4474.5|4473.5|6984
1637075420000|2021-11-16 15:10:20|4475.5|4474.5|4474.5|4473.5|4476.5|4476|4474.5|4473.5|2968
1637075430000|2021-11-16 15:10:30|4475|4474|4474|4473|4476.5|4475.5|4473|4472.5|1896
1637075440000|2021-11-16 15:10:40|4473.5|4472.5|4472.5|4471.5|4473.5|4473|4472|4471.5|7422
1637075450000|2021-11-16 15:10:50|4472|4471|4471.5|4470.5|4472.5|4472|4471.5|4470.5|1659
1637075460000|2021-11-16 15:11:00|4471|4470|4469|4468|4471.5|4470|4469|4468|6561
1637075470000|2021-11-16 15:11:10|4468.5|4468.5|4470|4468.5|4470.5|4470|4468.5|4468.5|2232
1637075480000|2021-11-16 15:11:20|4469.5|4469|4472.5|4471.5|4472.5|4471.5|4469.5|4468.5|2412
1637075490000|2021-11-16 15:11:30|4472|4471|4473.5|4472|4473.5|4472.5|4471.5|4470.5|4552
1637075500000|2021-11-16 15:11:40|4473|4472.5|4473.5|4473|4473.5|4473|4472.5|4471.5|1669
1637075510000|2021-11-16 15:11:50|4474|4473.5|4473|4472|4475|4474|4473|4471.5|3608
1637075520000|2021-11-16 15:12:00|4473.5|4472.5|4471.5|4470.5|4473.5|4472.5|4471|4470.5|2840
1637075530000|2021-11-16 15:12:10|4472|4471|4472|4471|4472.5|4471.5|4471.5|4470.5|1913
1637075540000|2021-11-16 15:12:20|4472.5|4471.5|4471|4470|4472.5|4471.5|4470.5|4469.5|4296
1637075550000|2021-11-16 15:12:30|4470.5|4469.5|4470|4469.5|4471|4470|4470|4469.5|700
1637075560000|2021-11-16 15:12:40|4469.5|4469|4470|4469|4471|4470|4469.5|4468.5|4087
1637075570000|2021-11-16 15:12:50|4470.5|4469.5|4471|4470|4471.5|4470.5|4470.5|4469.5|753
1637075580000|2021-11-16 15:13:00|4470.5|4469.5|4471.5|4470.5|4471.5|4470.5|4470|4469|1617
1637075590000|2021-11-16 15:13:10|4471|4471|4471|4470.5|4471.5|4471|4471|4470|704
1637075600000|2021-11-16 15:13:20|4470.5|4470|4470.5|4470|4471|4470.5|4470.5|4470|1919
1637075610000|2021-11-16 15:13:30|4471|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4470|1011
1637075620000|2021-11-16 15:13:40|4471|4470|4471|4470.5|4471.5|4471|4471|4470|549
1637075630000|2021-11-16 15:13:50|4471.5|4471|4473.5|4473|4473.5|4473|4471.5|4471|2335
1637075640000|2021-11-16 15:14:00|4473|4472.5|4472.5|4471.5|4474|4473|4472.5|4471.5|705
1637075650000|2021-11-16 15:14:10|4472|4471|4471.5|4470.5|4472.5|4471|4471.5|4470.5|2438
1637075660000|2021-11-16 15:14:20|4471|4470|4472|4471.5|4472|4471.5|4470.5|4470|194
1637075670000|2021-11-16 15:14:30|4472.5|4472|4474|4473|4474.5|4473.5|4472.5|4471.5|992
1637075680000|2021-11-16 15:14:40|4473.5|4473.5|4475|4474|4475|4474|4473.5|4473.5|2622
1637075690000|2021-11-16 15:14:50|4475.5|4474.5|4476|4475|4476.5|4476|4475.5|4474|2946
1637075700000|2021-11-16 15:15:00|4475.5|4475.5|4476|4474.5|4476|4475.5|4475.5|4474.5|693
1637075710000|2021-11-16 15:15:10|4475.5|4475|4477|4476.5|4477|4476.5|4475.5|4475|1283
1637075720000|2021-11-16 15:15:20|4477.5|4477|4477|4476.5|4478|4477.5|4477|4476.5|271
1637075730000|2021-11-16 15:15:30|4476.5|4476|4477|4476.5|4477.5|4476.5|4476|4475.5|1435
1637075740000|2021-11-16 15:15:40|4477.5|4477|4478.5|4477.5|4479|4478|4477|4476.5|1156
1637075750000|2021-11-16 15:15:50|4478|4478|4477.5|4477|4478|4478|4477|4476.5|2308
1637075760000|2021-11-16 15:16:00|4478.5|4477.5|4479|4478|4480|4479|4478.5|4477.5|1596
1637075770000|2021-11-16 15:16:10|4479.5|4479|4479|4478|4479.5|4479|4479|4478|1149
1637075780000|2021-11-16 15:16:20||4478.5||4478.5||4478.5||4478.5|206
1637075790000|2021-11-16 15:16:30|4479.5|4478|4479.5|4478.5|4479.5|4478.5|4479|4478|2505
1637075800000|2021-11-16 15:16:40|4480.5|4479|4481|4480|4481|4480.5|4479.5|4479|2108
1637075810000|2021-11-16 15:16:50|4480.5|4479.5|4480|4479|4480.5|4480|4480|4479|1268
1637075820000|2021-11-16 15:17:00|4480.5|4479.5|4479|4478|4480.5|4480|4478.5|4478|1283
1637075830000|2021-11-16 15:17:10|4480|4478.5|4479.5|4478.5|4480|4479|4479.5|4478|85
1637075840000|2021-11-16 15:17:20|4479|4479|4479|4477.5|4479|4479|4478|4477|249
1637075850000|2021-11-16 15:17:30|4478.5|4477|4478|4477|4478.5|4478|4478|4477|551
1637075860000|2021-11-16 15:17:40|4478.5|4477.5|4478.5|4478|4478.5|4478|4478.5|4477.5|490
1637075870000|2021-11-16 15:17:50|4478|4477.5|4479|4478.5|4479|4478.5|4477.5|4477|2801
1637075880000|2021-11-16 15:18:00|4479.5|4479|4480|4479|4480.5|4480|4479.5|4478.5|4695
1637075890000|2021-11-16 15:18:10|4480.5|4479.5|4480|4479|4480.5|4480|4480|4479|785
1637075900000|2021-11-16 15:18:20||4479.5||4479||4479.5||4479|1903
1637075910000|2021-11-16 15:18:30|4480.5|4479.5|4481|4480|4481|4480|4480.5|4479|1027
1637075920000|2021-11-16 15:18:40|4480.5|4479.5|4480|4479|4480.5|4479.5|4480|4479|1937
1637075940000|2021-11-16 15:19:00|4479.5|4478.5|4478|4477|4480|4478.5|4478|4476.5|5915
1637075950000|2021-11-16 15:19:10|4477.5|4476.5|4476.5|4475.5|4477.5|4477.5|4476.5|4475|760
1637075970000|2021-11-16 15:19:30|4476|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|457
1637075980000|2021-11-16 15:19:40|4477|4476|4477.5|4476.5|4478|4477|4476.5|4476|1472
1637075990000|2021-11-16 15:19:50|4477|4476|4477|4475.5|4477.5|4476|4477|4475.5|0
1637076010000|2021-11-16 15:20:10|4476.5|4476|4477|4476|4477|4476|4476.5|4476|1048
1637076020000|2021-11-16 15:20:20|4476.5|4475.5|4475|4474|4477|4475.5|4475|4474|2062
1637076030000|2021-11-16 15:20:30|4474.5|4474.5|4476.5|4475.5|4476.5|4475.5|4474.5|4474.5|1183
1637076040000|2021-11-16 15:20:40|4476|4475|4475|4474|4476.5|4475|4475|4474|196
1637076050000|2021-11-16 15:20:50||4474.5||4474||4474.5||4474|0
1637076060000|2021-11-16 15:21:00|4474.5|4473.5|4474.5|4473.5|4474.5|4473.5|4473.5|4472.5|534
1637076070000|2021-11-16 15:21:10||4474||4473.5||4474||4473.5|140
1637076080000|2021-11-16 15:21:20|4474|4473|4474|4473|4474|4473.5|4473.5|4473|425
1637076090000|2021-11-16 15:21:30||4473.5||4473.5||4473.5||4473|260
1637076100000|2021-11-16 15:21:40|4474.5|4474|4476.5|4476|4476.5|4476|4474.5|4474|2495
1637076110000|2021-11-16 15:21:50|4477|4475.5|4475.5|4474.5|4477.5|4477|4475.5|4474.5|2521
1637076120000|2021-11-16 15:22:00|4475|4475|4475|4474|4475|4475|4475|4473.5|583
1637076130000|2021-11-16 15:22:10|4475.5|4474.5|4476|4475|4477|4476.5|4475.5|4474|3401
1637076140000|2021-11-16 15:22:20|4475.5|4474.5|4475|4474|4475.5|4474.5|4475|4474|178
1637076150000|2021-11-16 15:22:30|4475.5|4474.5|4475.5|4475|4475.5|4475|4475.5|4474|243
1637076160000|2021-11-16 15:22:40||4474.5||4475||4475||4474.5|974
1637076170000|2021-11-16 15:22:50|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|1100
1637076180000|2021-11-16 15:23:00|4474.5|4474|4475|4473.5|4475|4474|4474|4472.5|1025
1637076190000|2021-11-16 15:23:10|4474.5|4474|4474|4473|4474.5|4474.5|4474|4473|153
1637076200000|2021-11-16 15:23:20|4474.5|4473.5|4474.5|4473.5|4474.5|4474|4474.5|4473.5|720
1637076210000|2021-11-16 15:23:30|4475|4474|4475|4474|4475.5|4474.5|4474.5|4474|3065
1637076220000|2021-11-16 15:23:40|4474.5|4473.5|4474|4473.5|4474.5|4473.5|4474|4473.5|2011
1637076230000|2021-11-16 15:23:50|4474.5|4474|4474.5|4473.5|4474.5|4474|4474.5|4473.5|781
1637076250000|2021-11-16 15:24:10|4475|4474|4475.5|4474.5|4475.5|4475|4475|4474|2335
1637076260000|2021-11-16 15:24:20|4475|4473.5|4474.5|4473.5|4475|4474|4474|4473.5|2893
1637076270000|2021-11-16 15:24:30|4474|4474|4474|4473.5|4474|4474|4474|4473.5|440
1637076280000|2021-11-16 15:24:40|4473.5|4473|4473.5|4472.5|4473.5|4473|4473.5|4472.5|923
1637076290000|2021-11-16 15:24:50|4474|4473|4473|4472|4474|4473.5|4473|4472|5384
1637076300000|2021-11-16 15:25:00|4472.5|4471.5|4472.5|4471.5|4473|4472|4472|4471.5|1651
1637076310000|2021-11-16 15:25:10|4472|4471|4472|4471|4472|4471|4471.5|4470.5|2593
1637076320000|2021-11-16 15:25:20|4472.5|4471.5|4472|4471.5|4472.5|4472|4472|4471.5|702
1637076330000|2021-11-16 15:25:30|4471.5|4471|4471|4470|4471.5|4471|4470.5|4469.5|2076
1637076340000|2021-11-16 15:25:40|4470.5||4470.5||4471||4470.5||0
1637076350000|2021-11-16 15:25:50|4471|4470.5|4472|4471|4472.5|4471.5|4470.5|4470|2891
1637076360000|2021-11-16 15:26:00|4471.5|4470.5|4470.5|4470|4471.5|4470.5|4470.5|4469.5|2592
1637076370000|2021-11-16 15:26:10|4470|4469.5|4470.5|4469.5|4471|4470|4470|4469|1436
1637076380000|2021-11-16 15:26:20|4470|4470|4470.5|4469.5|4470.5|4470|4470|4469.5|1069
1637076390000|2021-11-16 15:26:30||4470||4469.5||4470||4469.5|0
1637076400000|2021-11-16 15:26:40|||||||||19
1637076410000|2021-11-16 15:26:50|4471|4470|4472|4471.5|4472|4471.5|4471|4469.5|3880
1637076420000|2021-11-16 15:27:00|4471.5|4471|4472|4471|4472|4471.5|4471.5|4471|2017
1637076430000|2021-11-16 15:27:10||4471.5||4471||4471.5||4471|0
1637076440000|2021-11-16 15:27:20|4472.5|4471.5|4472.5|4472|4472.5|4472|4472|4471|1422
1637076450000|2021-11-16 15:27:30|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|423
1637076460000|2021-11-16 15:27:40||4470.5||4470.5||4471||4470.5|0
1637076470000|2021-11-16 15:27:50|||||||||45
1637076480000|2021-11-16 15:28:00|4472|4471|4472.5|4471.5|4472.5|4471.5|4472|4470.5|659
1637076500000|2021-11-16 15:28:20|4473|4472|4473.5|4472.5|4473.5|4473|4473|4472|2268
1637076510000|2021-11-16 15:28:30|4473||4473||4473.5||4473||2
1637076520000|2021-11-16 15:28:40|4472.5|4472|4473|4472|4473|4472|4472.5|4472|90
1637076530000|2021-11-16 15:28:50||4472.5||4472.5||4472.5||4472|1590
1637076540000|2021-11-16 15:29:00|4473.5|4473|4475|4474|4475|4474.5|4473.5|4473|1611
1637076550000|2021-11-16 15:29:10|4474.5|4473.5|4474|4473.5|4475|4473.5|4473.5|4473|1254
1637076560000|2021-11-16 15:29:20|4473.5|4473|4473.5|4472.5|4474|4473|4473|4472|982
1637076570000|2021-11-16 15:29:30|4474|4473|4473.5|4472.5|4474.5|4474|4473.5|4472.5|1293
1637076580000|2021-11-16 15:29:40|4473|4472|4473|4472.5|4473.5|4472.5|4472.5|4471.5|14422
1637076590000|2021-11-16 15:29:50|4472.5|4472|4473|4472.5|4473.5|4472.5|4472.5|4472|1498
1637076600000|2021-11-16 15:30:00|4473.5|4473|4473.5|4472.5|4473.5|4473|4473|4472|1506
1637076610000|2021-11-16 15:30:10|4474|4473|4475|4474.5|4475|4474.5|4474|4473|2307
1637076620000|2021-11-16 15:30:20|4475.5|4475|4476|4475|4477|4476|4475|4474.5|3508
1637076630000|2021-11-16 15:30:30|||||||||203
1637076640000|2021-11-16 15:30:40|4475.5|4475.5|4476|4475|4476|4475.5|4475.5|4475|492
1637076650000|2021-11-16 15:30:50|4475.5|4475.5|4475.5|4474.5|4475.5|4475.5|4475|4474.5|1180
1637076660000|2021-11-16 15:31:00|4475|4474|4474.5|4473.5|4475|4474|4474.5|4473.5|284
1637076670000|2021-11-16 15:31:10|4475|4474|4476.5|4476|4477|4476.5|4475|4473.5|5694
1637076680000|2021-11-16 15:31:20|4477||4476.5||4477||4476.5||309
1637076690000|2021-11-16 15:31:30|4476|4475.5|4476|4475|4476|4475.5|4476|4475|1667
1637076700000|2021-11-16 15:31:40|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4002
1637076710000|2021-11-16 15:31:50|4477|4476|4479|4478.5|4479.5|4479|4477|4475.5|51625
1637076720000|2021-11-16 15:32:00|4478.5|4478|4478|4477|4479|4478|4477.5|4477|1528
1637076730000|2021-11-16 15:32:10|4477.5|4477.5|4477.5|4476.5|4477.5|4477.5|4477.5|4476.5|827
1637076740000|2021-11-16 15:32:20|4477|4476|4477|4476|4477.5|4477|4476.5|4475.5|3421
1637076750000|2021-11-16 15:32:30|4476.5||4476.5||4476.5||4476.5||316
1637076760000|2021-11-16 15:32:40|4476|4475.5|4476|4475.5|4476.5|4475.5|4476|4475.5|437
1637076770000|2021-11-16 15:32:50|4476.5|4476|4476|4475|4476.5|4476|4475.5|4475|2583
1637076780000|2021-11-16 15:33:00|4476.5|4475.5|4476.5|4475.5|4476.5|4476|4476|4475|538
1637076790000|2021-11-16 15:33:10|4476|4475|4475|4474|4476.5|4475|4475|4474|600
1637076800000|2021-11-16 15:33:20|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|1544
1637076810000|2021-11-16 15:33:30|4476.5|4475.5|4476.5|4475.5|4476.5|4476|4476|4475.5|1122
1637076820000|2021-11-16 15:33:40|4477|4476|4478|4477.5|4478|4477.5|4477|4476|2119
1637076830000|2021-11-16 15:33:50|4478.5|4477|4478.5|4477.5|4478.5|4478|4478.5|4477|717
1637076840000|2021-11-16 15:34:00|4478||4478||4478||4478||65
1637076850000|2021-11-16 15:34:10|4478.5|4478|4481|4480|4481.5|4480.5|4478.5|4478|1163
1637076860000|2021-11-16 15:34:20|4480.5|4479.5|4480|4479|4480.5|4479.5|4480|4479|490
1637076870000|2021-11-16 15:34:30||4479.5||4479.5||4479.5||4479.5|1648
1637076880000|2021-11-16 15:34:40|4479.5|4479|4478|4477.5|4479.5|4479|4478|4477.5|2392
1637076890000|2021-11-16 15:34:50|4477.5|4477|4477.5|4476.5|4477.5|4477|4477|4476|2176
1637076900000|2021-11-16 15:35:00|4477|4477|4476.5|4476|4477.5|4477|4476.5|4476|2698
1637076910000|2021-11-16 15:35:10|4477|4476.5|4478|4476.5|4478|4477|4477|4476.5|1174
1637076920000|2021-11-16 15:35:20|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4476.5|851
1637076930000|2021-11-16 15:35:30|4478.5|4478|4479|4478|4479.5|4478.5|4478.5|4477.5|2715
1637076940000|2021-11-16 15:35:40|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478|4477.5|1053
1637076950000|2021-11-16 15:35:50|4478|4478|4479|4478|4479|4478|4478|4477.5|1049
1637076960000|2021-11-16 15:36:00|4479.5|4478.5|4479.5|4478.5|4479.5|4479|4479|4478|669
1637076970000|2021-11-16 15:36:10|4479|4479|4479.5|4478.5|4479.5|4479|4479|4478.5|1990
1637076980000|2021-11-16 15:36:20|4479|4479|4479|4478|4479|4479|4479|4478|674
1637076990000|2021-11-16 15:36:30|||||||||203
1637077000000|2021-11-16 15:36:40|||||||||1505
1637077010000|2021-11-16 15:36:50|4478.5|4478.5|4477.5|4477|4479|4478.5|4477.5|4476.5|2192
1637077020000|2021-11-16 15:37:00|4478|4477.5|4479|4478|4479|4478|4478|4477|761
1637077030000|2021-11-16 15:37:10|4479.5|4478.5|4478.5|4477.5|4479.5|4479|4478|4477.5|2903
1637077040000|2021-11-16 15:37:20|4478|4477|4477.5|4477|4478.5|4477|4477.5|4477|218
1637077050000|2021-11-16 15:37:30|4478|4477.5|4478|4477|4478.5|4477.5|4477.5|4477|402
1637077060000|2021-11-16 15:37:40|4477.5|4476|4476.5|4475.5|4477.5|4476.5|4475.5|4475|1534
1637077070000|2021-11-16 15:37:50|4476|4475|4476|4475|4476.5|4475|4476|4475|56
1637077080000|2021-11-16 15:38:00|4475.5|4474.5|4476.5|4475.5|4476.5|4476|4475.5|4474.5|1466
1637077090000|2021-11-16 15:38:10|4476|4476|4476|4475|4476|4476|4476|4475|2215
1637077100000|2021-11-16 15:38:20|4475.5|4474.5|4474.5|4473.5|4475.5|4474.5|4474.5|4473.5|2370
1637077110000|2021-11-16 15:38:30|4474|4474|4474|4473.5|4474|4474|4474|4473|1016
1637077130000|2021-11-16 15:38:50|4474.5|4474|4473|4472.5|4474.5|4474|4473|4472.5|3353
1637077140000|2021-11-16 15:39:00|4472.5|4472|4473|4472|4473|4472|4472.5|4472|58
1637077150000|2021-11-16 15:39:10|4473.5|4472.5|4474|4473|4474|4473.5|4473.5|4472|1039
1637077160000|2021-11-16 15:39:20|4473.5|4472.5|4472.5|4472|4473.5|4472.5|4472.5|4471.5|1780
1637077170000|2021-11-16 15:39:30|4473|4472.5|4472.5|4471.5|4473|4472.5|4472.5|4471.5|2017
1637077180000|2021-11-16 15:39:40|4472|4472|4472|4471.5|4472|4472|4472|4471|408
1637077190000|2021-11-16 15:39:50|4471.5|4471|4471.5|4471|4472|4471|4471.5|4471|1471
1637077200000|2021-11-16 15:40:00|4472|4470.5|4472|4471.5|4472.5|4472|4471.5|4470.5|4424
1637077210000|2021-11-16 15:40:10||4471||4471||4471||4471|210
1637077220000|2021-11-16 15:40:20|||||||||3384
1637077230000|2021-11-16 15:40:30|4472.5|4471.5|4473.5|4473|4474|4473|4472.5|4471.5|3054
1637077240000|2021-11-16 15:40:40|4474|4473.5|4473.5|4473|4475|4474.5|4473.5|4473|609
1637077250000|2021-11-16 15:40:50|4474||4474||4474||4474||170
1637077260000|2021-11-16 15:41:00|4473.5||4474||4474||4473.5||0
1637077270000|2021-11-16 15:41:10|4473.5||4473.5||4473.5||4473.5||14
1637077280000|2021-11-16 15:41:20|4473|4472.5|4473|4472.5|4473.5|4473|4473|4472|3836
1637077290000|2021-11-16 15:41:30|4473.5|4473|4474.5|4473.5|4475|4474.5|4473.5|4473|2009
1637077310000|2021-11-16 15:41:50|4474|4474|4474.5|4473.5|4474.5|4474|4474|4473.5|2440
1637077320000|2021-11-16 15:42:00|4474|4473|4473.5|4473|4474|4473|4473.5|4473|505
1637077330000|2021-11-16 15:42:10|4474|4473.5|4476|4475|4476.5|4475.5|4474|4473.5|1898
1637077340000|2021-11-16 15:42:20|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|361
1637077350000|2021-11-16 15:42:30|4475|4474|4475.5|4474.5|4475.5|4474.5|4475|4474|1443
1637077360000|2021-11-16 15:42:40|4476|4475|4477.5|4476.5|4477.5|4476.5|4475.5|4475|1530
1637077370000|2021-11-16 15:42:50|4477|4476|4476|4475.5|4477.5|4476.5|4476|4475.5|147
1637077380000|2021-11-16 15:43:00|4475.5|4475|4475|4474.5|4476|4475.5|4475|4474.5|3449
1637077390000|2021-11-16 15:43:10|4475.5|4475|4475.5|4474.5|4475.5|4475|4475.5|4474.5|742
1637077400000|2021-11-16 15:43:20|4476|4475|4476|4475.5|4476|4475.5|4476|4474.5|1955
1637077410000|2021-11-16 15:43:30|4475.5|4475|4475.5|4474.5|4475.5|4475|4475.5|4474.5|2401
1637077420000|2021-11-16 15:43:40|4475|4475|4475|4474|4475|4475|4475|4474|438
1637077430000|2021-11-16 15:43:50||4474.5||4474.5||4474.5||4474|227
1637077440000|2021-11-16 15:44:00|4474.5|4474|4475|4474.5|4475|4474.5|4474.5|4474|1138
1637077450000|2021-11-16 15:44:10|||||||||498
1637077460000|2021-11-16 15:44:20|4474.5|4474|4474|4473.5|4475|4474|4474|4473.5|214
1637077470000|2021-11-16 15:44:30|4473.5|4473|4473.5|4473|4473.5|4473|4473|4472|3458
1637077480000|2021-11-16 15:44:40|4474|4472.5|4473|4472.5|4474|4473.5|4473|4472|1306
1637077490000|2021-11-16 15:44:50|||||||||40
1637077500000|2021-11-16 15:45:00|4472.5|4472|4472.5|4471.5|4472.5|4472|4471.5|4470.5|10463
1637077510000|2021-11-16 15:45:10|||||||||45
1637077520000|2021-11-16 15:45:20|4472|4471|4471.5|4470.5|4472|4471|4471|4470.5|3492
1637077530000|2021-11-16 15:45:30|4472|4471|4472.5|4471.5|4472.5|4472|4472|4471|1380
1637077540000|2021-11-16 15:45:40|4472|4471|4471.5|4470.5|4472.5|4471|4471|4470.5|713
1637077550000|2021-11-16 15:45:50|4472|4471|4472.5|4472|4473|4472.5|4472|4470.5|2069
1637077560000|2021-11-16 15:46:00|4473|4472.5|4473|4472|4473|4472.5|4473|4472|797
1637077570000|2021-11-16 15:46:10|4472.5|4472.5|4471.5|4471|4473|4472.5|4471.5|4471|1161
1637077580000|2021-11-16 15:46:20|4472|4471.5|4472|4471.5|4472.5|4471.5|4472|4471|418
1637077590000|2021-11-16 15:46:30|||||||||172
1637077600000|2021-11-16 15:46:40|4472.5|4472|4473.5|4472.5|4473.5|4473|4472.5|4471.5|2716
1637077610000|2021-11-16 15:46:50|4473|4473|4474|4473|4474|4473.5|4473|4472.5|1144
1637077620000|2021-11-16 15:47:00|4474.5|4473.5|4474.5|4474|4475|4474.5|4474|4473|4008
1637077630000|2021-11-16 15:47:10|4474|4473.5|4474.5|4473.5|4474.5|4474|4474|4473.5|0
1637077640000|2021-11-16 15:47:20|4474|4474|4473.5|4472.5|4475|4474|4473|4472|3268
1637077650000|2021-11-16 15:47:30|4474|4472|4474|4473|4474|4473.5|4474|4472|1236
1637077660000|2021-11-16 15:47:40|4474.5|4473.5|4475|4474.5|4475|4474.5|4474.5|4473|754
1637077670000|2021-11-16 15:47:50|4475.5|4475|4475.5|4474.5|4476|4475|4475|4474.5|861
1637077680000|2021-11-16 15:48:00|4475|4474|4474|4473|4475.5|4474|4473.5|4473|283
1637077690000|2021-11-16 15:48:10|||||||||29
1637077700000|2021-11-16 15:48:20|4474.5|4473.5|4475|4474|4475.5|4474.5|4474.5|4473|957
1637077710000|2021-11-16 15:48:30|4475.5|4474.5|4475|4474|4476|4475|4474.5|4474|417
1637077720000|2021-11-16 15:48:40|4474.5|4474.5|4475|4474|4475|4474.5|4474.5|4474|442
1637077730000|2021-11-16 15:48:50|4474.5|4473.5|4473.5|4473|4474.5|4473.5|4473.5|4473|739
1637077740000|2021-11-16 15:49:00|4473|4472|4473|4472.5|4473|4472.5|4473|4472|646
1637077750000|2021-11-16 15:49:10|4473.5|4472|4473.5|4473|4474|4473|4473.5|4472|1389
1637077760000|2021-11-16 15:49:20|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|235
1637077770000|2021-11-16 15:49:30|4474|4472.5|4474.5|4473.5|4474.5|4473.5|4474|4472.5|1104
1637077780000|2021-11-16 15:49:40|4475|4473|4475|4474|4475.5|4475|4475|4473|369
1637077790000|2021-11-16 15:49:50|4474.5|4474.5|4474|4473.5|4475|4474.5|4474|4473|833
1637077800000|2021-11-16 15:50:00|4475|4474|4474|4473|4475|4474|4474|4473|58
1637077820000|2021-11-16 15:50:20|4473.5|4472.5|4472.5|4472|4473.5|4472.5|4472.5|4472|1151
1637077830000|2021-11-16 15:50:30|4472|4471.5|4472|4470.5|4472|4471.5|4471|4470|2019
1637077840000|2021-11-16 15:50:40|4472.5|4471|4472.5|4472|4472.5|4472|4472|4470.5|305
1637077850000|2021-11-16 15:50:50|4473|4471.5|4473|4472|4473|4472.5|4473|4471.5|332
1637077860000|2021-11-16 15:51:00|4472.5|4471.5|4472|4471|4473|4471.5|4472|4471|265
1637077870000|2021-11-16 15:51:10|4472.5|4471.5|4472|4471|4473|4472.5|4472|4471|2240
1637077880000|2021-11-16 15:51:20|4471.5|4470.5|4472|4471|4472|4471.5|4471.5|4470|521
1637077890000|2021-11-16 15:51:30|4471.5|4470.5|4471.5|4470.5|4471.5|4471|4471.5|4470.5|0
1637077900000|2021-11-16 15:51:40|4472|4471|4472.5|4472|4472.5|4472|4472|4471|1299
1637077910000|2021-11-16 15:51:50|4472|4471.5|4472.5|4471.5|4472.5|4471.5|4472|4471.5|0
1637077920000|2021-11-16 15:52:00|4472|4471|4471|4470.5|4472|4471|4471|4470.5|565
1637077930000|2021-11-16 15:52:10|4471.5|4471|4473|4472|4473.5|4473|4471.5|4471|2441
1637077940000|2021-11-16 15:52:20|4472.5|4471.5|4473|4472|4473|4472|4472.5|4471.5|150
1637077960000|2021-11-16 15:52:40|4472.5||4473||4473||4472.5||58
1637077980000|2021-11-16 15:53:00|4473.5|4472.5|4474|4473|4474|4473.5|4473|4472|676
1637077990000|2021-11-16 15:53:10|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|0
1637078000000|2021-11-16 15:53:20|4473||4473||4473||4473||584
1637078010000|2021-11-16 15:53:30|||||||||2275
1637078030000|2021-11-16 15:53:50|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|835
1637078040000|2021-11-16 15:54:00|4472.5|4472|4472|4471.5|4473|4472|4472|4471.5|437
1637078050000|2021-11-16 15:54:10|4471.5|4471|4471.5|4470.5|4471.5|4471|4471|4470.5|1235
1637078060000|2021-11-16 15:54:20|4471|4470|4470|4469|4471|4470|4469.5|4469|2510
1637078070000|2021-11-16 15:54:30|4469.5|4468.5|4469|4468|4470|4468.5|4468.5|4468|114
1637078080000|2021-11-16 15:54:40|4468.5|4467.5|4468|4467.5|4468.5|4467.5|4467.5|4467|3694
1637078090000|2021-11-16 15:54:50|4467.5|4467|4467.5|4467|4468|4467.5|4467.5|4467|1893
1637078100000|2021-11-16 15:55:00|4468||4467.5||4468||4467.5||663
1637078110000|2021-11-16 15:55:10|4468|4467.5|4467.5|4466.5|4468|4467.5|4467|4466.5|1612
1637078130000|2021-11-16 15:55:30|4467||4467||4467.5||4467||150
1637078140000|2021-11-16 15:55:40|||||||||400
1637078150000|2021-11-16 15:55:50|||||||||218
1637078160000|2021-11-16 15:56:00|4466.5|4466|4469|4468.5|4469|4468.5|4466|4465.5|8743
1637078170000|2021-11-16 15:56:10|4468.5|4468|4469|4468|4469|4468.5|4468.5|4468|57
1637078180000|2021-11-16 15:56:20|4468.5|4467.5|4468.5|4467.5|4469|4468|4468.5|4467.5|346
1637078200000|2021-11-16 15:56:40|4468|4467|4467.5|4466.5|4468|4467.5|4467.5|4466.5|456
1637078210000|2021-11-16 15:56:50||4467||4466.5||4467||4466.5|316
1637078220000|2021-11-16 15:57:00|4467|4466|4467|4466|4467|4466|4467|4466|1266
1637078230000|2021-11-16 15:57:10|4466.5|4465.5|4465|4464.5|4466.5|4465.5|4465|4464.5|4317
1637078240000|2021-11-16 15:57:20|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4464|784
1637078250000|2021-11-16 15:57:30|4465|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|1459
1637078260000|2021-11-16 15:57:40|4464|4463.5|4465.5|4464.5|4466|4465|4464|4463.5|4544
1637078290000|2021-11-16 15:58:10|4465|4465|4465|4464|4465.5|4465|4464.5|4464|629
1637078300000|2021-11-16 15:58:20|4464.5|4463.5|4464|4463|4464.5|4463.5|4463.5|4462.5|2858
1637078310000|2021-11-16 15:58:30|4463.5|4462.5|4463.5|4462.5|4464|4462.5|4463|4462|400
1637078320000|2021-11-16 15:58:40|4463|4463|4463.5|4462.5|4463.5|4463|4463|4462.5|782
1637078330000|2021-11-16 15:58:50|4463|4462|4463|4462|4463|4462.5|4462.5|4462|535
1637078340000|2021-11-16 15:59:00||4462.5||4462.5||4462.5||4462|215
1637078350000|2021-11-16 15:59:10|||||||||298
1637078360000|2021-11-16 15:59:20||4462||4462||4462||4462|352
1637078370000|2021-11-16 15:59:30|4463.5|4462.5|4465|4464.5|4465|4464.5|4463.5|4462|4933
1637078380000|2021-11-16 15:59:40|4464.5|4464|4465|4464|4465|4464.5|4464.5|4463.5|25576
1637078390000|2021-11-16 15:59:50|4464.5|4463.5|4463.5|4463|4464.5|4463.5|4463|4462.5|1303
1637078400000|2021-11-16 16:00:00|4463|4462.5|4463.5|4462.5|4463.5|4463|4463|4462|3486
1637078410000|2021-11-16 16:00:10|4464|4463|4463|4462.5|4464.5|4464|4463|4462.5|3800
1637078420000|2021-11-16 16:00:20|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|541
1637078430000|2021-11-16 16:00:30|4463.5|4463|4463.5|4462.5|4463.5|4463|4463.5|4462.5|327
1637078440000|2021-11-16 16:00:40||4463||4462.5||4463||4462.5|303
1637078450000|2021-11-16 16:00:50|4463||4463||4463||4463||0
1637078460000|2021-11-16 16:01:00|4463.5||4463.5||4463.5||4463||520
1637078470000|2021-11-16 16:01:10|||||||||3
1637078480000|2021-11-16 16:01:20|4463|4462|4462.5|4462|4463|4462|4462|4461.5|1435
1637078490000|2021-11-16 16:01:30||4461.5||4461.5||4461.5||4461.5|125
1637078500000|2021-11-16 16:01:40|4462|4462|4462.5|4461.5|4462.5|4462|4462|4461.5|525
1637078510000|2021-11-16 16:01:50|4462|4462|4462.5|4462|4462.5|4462|4462|4461.5|612
1637078520000|2021-11-16 16:02:00|4463|4461.5|4463.5|4463|4464|4463.5|4463|4461.5|3327
1637078530000|2021-11-16 16:02:10|4464|4463.5|4464|4463|4464|4463.5|4463.5|4463|1927
1637078540000|2021-11-16 16:02:20|4463.5|4462.5|4462.5|4462|4463.5|4462.5|4462.5|4462|3675
1637078550000|2021-11-16 16:02:30|4462|4461.5|4462.5|4461.5|4462.5|4462|4462|4461.5|1140
1637078560000|2021-11-16 16:02:40|4463|4462|4463|4462|4463|4462|4463|4461.5|224
1637078570000|2021-11-16 16:02:50||4462.5||4462.5||4462.5||4462.5|1098
1637078580000|2021-11-16 16:03:00|4463.5|4463|4463|4462|4464|4463.5|4463|4462|1439
1637078590000|2021-11-16 16:03:10|4462.5|4461.5|4462|4461|4462.5|4461.5|4461.5|4461|1084
1637078600000|2021-11-16 16:03:20|4462.5|4462|4462.5|4462|4463|4462.5|4462|4461|5217
1637078610000|2021-11-16 16:03:30|4463|4462.5|4463.5|4462.5|4464.5|4464|4463|4462.5|5938
1637078620000|2021-11-16 16:03:40|4463|4462|4462.5|4462|4463|4462|4462.5|4462|893
1637078630000|2021-11-16 16:03:50|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|572
1637078640000|2021-11-16 16:04:00|4462.5|4461.5|4462|4461.5|4462.5|4461.5|4462|4461.5|1164
1637078650000|2021-11-16 16:04:10|4462.5|4462|4462.5|4461.5|4462.5|4462|4462|4461.5|992
1637078660000|2021-11-16 16:04:20|4462|4461|4462.5|4461.5|4462.5|4462|4461.5|4461|1798
1637078670000|2021-11-16 16:04:30|4463|4462|4463|4462.5|4463|4462.5|4463|4462|542
1637078680000|2021-11-16 16:04:40|4463.5|4462|4463|4462.5|4463.5|4462.5|4463|4462|655
1637078690000|2021-11-16 16:04:50|4463.5|4463|4465.5|4465|4466|4465|4463.5|4463|2014
1637078700000|2021-11-16 16:05:00|4466|4465.5|4467|4466|4467|4466|4466|4465.5|356
1637078710000|2021-11-16 16:05:10|4466.5|4466.5|4466.5|4466|4467|4466.5|4466|4465|3203
1637078720000|2021-11-16 16:05:20|4466|4465.5|4466|4465|4466|4465.5|4465.5|4465|104
1637078730000|2021-11-16 16:05:30|4466.5|4465.5|4466.5|4465.5|4467|4465.5|4466.5|4465.5|450
1637078740000|2021-11-16 16:05:40||4466||4466||4466||4466|261
1637078750000|2021-11-16 16:05:50|4467|4466.5|4468|4467|4468|4467|4467|4466.5|2322
1637078760000|2021-11-16 16:06:00|4467.5|4466.5|4467|4466|4467.5|4466.5|4467|4466|1868
1637078770000|2021-11-16 16:06:10|4467.5|4466.5|4469|4468|4469.5|4468|4467.5|4466.5|3037
1637078780000|2021-11-16 16:06:20||4468.5||4468.5||4468.5||4468|243
1637078790000|2021-11-16 16:06:30|4468.5|4468|4468|4467|4468.5|4468|4468|4467|1093
1637078800000|2021-11-16 16:06:40|4468.5|4467.5|4468.5|4468|4468.5|4468|4468|4467.5|508
1637078810000|2021-11-16 16:06:50|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|1730
1637078820000|2021-11-16 16:07:00|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|1650
1637078830000|2021-11-16 16:07:10|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|322
1637078840000|2021-11-16 16:07:20|4470|4469.5|4472|4471|4472.5|4472|4470|4469.5|4068
1637078850000|2021-11-16 16:07:30|4472.5|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|1567
1637078860000|2021-11-16 16:07:40|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|533
1637078870000|2021-11-16 16:07:50|4474||4474||4474||4474||134
1637078880000|2021-11-16 16:08:00|4474.5|4473.5|4476.5|4475.5|4476.5|4475.5|4474.5|4473.5|3064
1637078890000|2021-11-16 16:08:10|4477|4476|4476.5|4475.5|4477|4476.5|4476|4475.5|1337
1637078900000|2021-11-16 16:08:20|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1637078920000|2021-11-16 16:08:40|||||||||1
1637078930000|2021-11-16 16:08:50|4477|4476|4478|4476.5|4478.5|4477|4476.5|4476|620
1637078940000|2021-11-16 16:09:00|4477.5|4477|4477.5|4477|4478|4477|4477.5|4477|266
1637078950000|2021-11-16 16:09:10|4477|4476.5|4478|4476.5|4478|4477|4477|4476.5|1285
1637078960000|2021-11-16 16:09:20||4477||4476.5||4477||4476.5|92
1637078970000|2021-11-16 16:09:30|4478.5|4477|4479.5|4479|4479.5|4479|4478.5|4477|1110
1637078980000|2021-11-16 16:09:40|4479|4478|4479.5|4478.5|4479.5|4479|4478.5|4478|1254
1637078990000|2021-11-16 16:09:50|4479||4479.5||4479.5||4479||0
1637079000000|2021-11-16 16:10:00|4479|4479|4479.5|4478.5|4479.5|4479|4479|4478.5|1108
1637079010000|2021-11-16 16:10:10|4479|4479|4479|4477.5|4479|4479|4478|4477.5|3887
1637079020000|2021-11-16 16:10:20|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|950
1637079030000|2021-11-16 16:10:30|4477.5|4477|4476.5|4476|4478|4477|4476.5|4476|1383
1637079040000|2021-11-16 16:10:40|4476|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475|955
1637079050000|2021-11-16 16:10:50||4476||4476||4476||4476|0
1637079060000|2021-11-16 16:11:00|4476|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|1411
1637079080000|2021-11-16 16:11:20|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|489
1637079100000|2021-11-16 16:11:40|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|227
1637079110000|2021-11-16 16:11:50|4476|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475.5|513
1637079120000|2021-11-16 16:12:00|4476|4475|4476|4475.5|4476|4475.5|4476|4475|1221
1637079140000|2021-11-16 16:12:20|4476.5|4476|4478|4477|4478.5|4478|4476|4475.5|6369
1637079150000|2021-11-16 16:12:30|4477.5|4476.5|4477|4476|4478|4477|4476.5|4476|4310
1637079160000|2021-11-16 16:12:40|4476.5|4475.5|4476.5|4475.5|4477|4475.5|4476.5|4475.5|1542
1637079170000|2021-11-16 16:12:50||4476||4475.5||4476||4475.5|172
1637079180000|2021-11-16 16:13:00|4477|4476|4478|4477|4478.5|4477.5|4477|4476|2021
1637079190000|2021-11-16 16:13:10|4477.5|4476.5|4477|4476.5|4477.5|4477|4477|4476.5|1430
1637079200000|2021-11-16 16:13:20|||||||||1148
1637079210000|2021-11-16 16:13:30|||||||||1668
1637079220000|2021-11-16 16:13:40|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|1027
1637079230000|2021-11-16 16:13:50||4476.5||4477||4477.5||4476.5|651
1637079270000|2021-11-16 16:14:30|4478.5|4477.5|4478|4477|4479.5|4478|4478|4477|2800
1637079280000|2021-11-16 16:14:40|4477.5|4476.5|4477|4476.5|4477.5|4477|4477|4476.5|858
1637079290000|2021-11-16 16:14:50|4477.5|4477|4479|4477.5|4479|4478|4477.5|4477|1410
1637079300000|2021-11-16 16:15:00|4479.5|4478|4479|4478|4479.5|4478.5|4479|4478|562
1637079310000|2021-11-16 16:15:10|4478.5|4477.5|4477.5|4476.5|4478.5|4477.5|4477.5|4476.5|1869
1637079320000|2021-11-16 16:15:20||4477||4477||4477||4477|173
1637079330000|2021-11-16 16:15:30|4478.5|4476.5|4477|4476|4478.5|4476.5|4476.5|4476|2090
1637079340000|2021-11-16 16:15:40|4476.5|4475|4476.5|4475.5|4476.5|4475.5|4476|4475|665
1637079360000|2021-11-16 16:16:00|4476|4476|4476|4474.5|4476.5|4476|4475.5|4474.5|331
1637079380000|2021-11-16 16:16:20|4475.5||4475.5||4475.5||4475.5||0
1637079410000|2021-11-16 16:16:50|4476|4475|4476.5|4476|4477|4476.5|4476|4474.5|2234
1637079420000|2021-11-16 16:17:00|4477|4476.5|4476|4475.5|4477|4476.5|4476|4475.5|1703
1637079430000|2021-11-16 16:17:10|4475.5|4475|4477|4476.5|4477|4476.5|4475.5|4475|2074
1637079440000|2021-11-16 16:17:20|4476.5|4476|4476.5|4475.5|4477|4476|4476|4475.5|680
1637079450000|2021-11-16 16:17:30|4476||4476.5||4476.5||4476||0
1637079460000|2021-11-16 16:17:40|4476||4476.5||4476.5||4476||208
1637079470000|2021-11-16 16:17:50|4476|4476|4476|4475|4476|4476|4476|4475|1958
1637079480000|2021-11-16 16:18:00|4475.5|4474.5|4475|4474|4475.5|4474.5|4475|4474|1842
1637079490000|2021-11-16 16:18:10|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|328
1637079500000|2021-11-16 16:18:20|4476|4475|4476.5|4475.5|4476.5|4476|4476|4475|761
1637079510000|2021-11-16 16:18:30|4476|4475|4476|4475|4476|4475.5|4475.5|4475|60
1637079520000|2021-11-16 16:18:40|4475.5|4474.5|4474.5|4474|4476|4475|4474.5|4474|1688
1637079530000|2021-11-16 16:18:50|4475|4474.5|4475|4474.5|4475.5|4474.5|4475|4474.5|591
1637079540000|2021-11-16 16:19:00|4475.5|4475|4475.5|4475|4476|4475|4475|4474.5|326
1637079550000|2021-11-16 16:19:10|4475|4474|4474.5|4474|4475|4474|4474.5|4474|161
1637079560000|2021-11-16 16:19:20|||||||||65
1637079580000|2021-11-16 16:19:40|||||||||979
1637079590000|2021-11-16 16:19:50|4474|4473.5|4473.5|4473|4474.5|4473.5|4473.5|4473|834
1637079600000|2021-11-16 16:20:00|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473|553
1637079610000|2021-11-16 16:20:10|4475|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|883
1637079620000|2021-11-16 16:20:20|4474|4473.5|4474|4473.5|4474.5|4473.5|4474|4473.5|1119
1637079630000|2021-11-16 16:20:30|4474.5|4474|4476.5|4476|4476.5|4476|4474.5|4473.5|2288
1637079640000|2021-11-16 16:20:40|4477|4476.5|4477|4476|4477|4476.5|4476.5|4476|863
1637079650000|2021-11-16 16:20:50|4476.5|4475.5|4475.5|4475|4477|4475.5|4475.5|4475|1446
1637079660000|2021-11-16 16:21:00|4476|4474.5|4477|4476|4477|4476|4476|4474.5|977
1637079670000|2021-11-16 16:21:10|4476.5|4476.5|4477|4476|4477|4476.5|4476.5|4476|150
1637079680000|2021-11-16 16:21:20|4476.5|4475.5|4476|4475|4477|4475.5|4476|4475|308
1637079690000|2021-11-16 16:21:30|4476.5|4476|4476|4475|4476.5|4476|4476|4475|866
1637079700000|2021-11-16 16:21:40|4475.5||4475.5||4476||4475.5||1
1637079710000|2021-11-16 16:21:50|||||||||53
1637079720000|2021-11-16 16:22:00|4475|4474.5|4475|4474.5|4475.5|4474.5|4475|4474.5|1154
1637079730000|2021-11-16 16:22:10|4475.5|4475|4476|4475.5|4476|4475.5|4475.5|4475|2110
1637079740000|2021-11-16 16:22:20|4476.5|4476|4476.5|4475.5|4477|4476.5|4476.5|4475.5|1003
1637079750000|2021-11-16 16:22:30|4476||4476.5||4476.5||4476||0
1637079760000|2021-11-16 16:22:40|4477|4476|4476.5|4476|4477.5|4476.5|4476.5|4476|2505
1637079770000|2021-11-16 16:22:50|4477|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|2073
1637079780000|2021-11-16 16:23:00|4477|4476|4477|4476.5|4477|4476.5|4477|4476|0
1637079790000|2021-11-16 16:23:10|4476.5|4476|4476.5|4475.5|4477|4476.5|4476|4475.5|950
1637079800000|2021-11-16 16:23:20|4477|4476|4477|4476|4477|4476|4477|4476|409
1637079810000|2021-11-16 16:23:30|4477.5|4476.5|4477.5|4477|4478.5|4477.5|4477|4476|783
1637079820000|2021-11-16 16:23:40|4478|4476.5|4477.5|4476.5|4478|4476.5|4477|4476.5|1769
1637079840000|2021-11-16 16:24:00|4478|4477|4478|4477.5|4478|4477.5|4478|4477|1964
1637079850000|2021-11-16 16:24:10|4477.5|4477|4478|4477|4478|4477|4477.5|4477|493
1637079860000|2021-11-16 16:24:20|4477.5||4478||4478||4477.5||197
1637079870000|2021-11-16 16:24:30|4477.5||4477.5||4477.5||4477.5||100
1637079880000|2021-11-16 16:24:40|4478|4477.5|4477|4476|4478|4477.5|4477|4476|1622
1637079890000|2021-11-16 16:24:50||4476.5||4476.5||4476.5||4476.5|232
1637079900000|2021-11-16 16:25:00||4476||4476||4476||4476|41
1637079910000|2021-11-16 16:25:10|4476.5||4476.5||4476.5||4476.5||1072
1637079920000|2021-11-16 16:25:20|4477|4476.5|4477|4476|4477.5|4477|4477|4476|1261
1637079930000|2021-11-16 16:25:30|4476.5||4477||4477||4476.5||0
1637079950000|2021-11-16 16:25:50|4476.5|4475.5|4476.5|4475.5|4477|4475.5|4476|4475|1620
1637079960000|2021-11-16 16:26:00|||||||||146
1637079970000|2021-11-16 16:26:10|4476||4476.5||4476.5||4476||195
1637079980000|2021-11-16 16:26:20|4476|4475|4476|4475|4476.5|4475.5|4475.5|4475|2302
1637079990000|2021-11-16 16:26:30|4476.5|4475.5|4475.5|4474.5|4476.5|4475.5|4475|4474.5|1745
1637080000000|2021-11-16 16:26:40|4476|4475|4475|4474.5|4476|4475.5|4475|4474.5|1025
1637080010000|2021-11-16 16:26:50|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|1146
1637080020000|2021-11-16 16:27:00|4474.5|4474|4475|4474|4475|4474.5|4474.5|4474|1062
1637080030000|2021-11-16 16:27:10|4474.5|4473.5|4474|4473.5|4475|4473.5|4473.5|4473|2191
1637080040000|2021-11-16 16:27:20|4473.5|4473|4473.5|4473|4474|4473|4473|4472.5|2188
1637080050000|2021-11-16 16:27:30|4474|4473.5|4474|4473|4474|4473.5|4473.5|4473|1253
1637080060000|2021-11-16 16:27:40|4473.5|4472.5|4474|4473|4474|4473|4473.5|4472|1949
1637080070000|2021-11-16 16:27:50|4473.5|4473.5|4473|4472.5|4474|4473.5|4473|4472.5|1112
1637080080000|2021-11-16 16:28:00||4472||4472||4472.5||4472|362
1637080090000|2021-11-16 16:28:10|||||||||870
1637080100000|2021-11-16 16:28:20|4472.5|4471.5|4472|4471|4472.5|4471.5|4472|4471|3029
1637080110000|2021-11-16 16:28:30|||||||||272
1637080120000|2021-11-16 16:28:40|4471.5|4470.5|4471.5|4470.5|4472|4471|4471|4470|1237
1637080130000|2021-11-16 16:28:50|4471|4470|4470.5|4469.5|4471.5|4470|4470|4469.5|511
1637080140000|2021-11-16 16:29:00|4470|4470|4470|4469|4471|4470.5|4469|4468.5|2981
1637080150000|2021-11-16 16:29:10|4469.5|4468.5|4469.5|4468.5|4470|4469|4469|4468.5|1857
1637080160000|2021-11-16 16:29:20|4469|4469|4471|4470|4471|4470.5|4469|4468.5|4129
1637080170000|2021-11-16 16:29:30|4470.5|4470.5|4470.5|4469.5|4471|4470.5|4470|4469|649
1637080180000|2021-11-16 16:29:40|4470|4469|4470|4468|4470|4469|4468.5|4466.5|4449
1637080190000|2021-11-16 16:29:50|4470.5|4468.5|4470.5|4468.5|4470.5|4469|4470|4468|756
1637136020000|2021-11-17 08:00:20|4448.5|4441|4446|4442|4448.5|4444.5|4445.5|4439|50067
1637136030000|2021-11-17 08:00:30|4447|4442.5|4448.5|4444|4450.5|4445.5|4447|4442|2585
1637136040000|2021-11-17 08:00:40|4448|4443|4446.5|4443|4448.5|4443|4446|4442|170
1637136050000|2021-11-17 08:00:50|4446|4443.5|4450.5|4447|4452|4448.5|4446|4443.5|595
1637136060000|2021-11-17 08:01:00|4450|4446|4444.5|4442|4450|4448|4444|4442|2472
1637136070000|2021-11-17 08:01:10|4445|4442.5|4444.5|4442|4445|4443.5|4443.5|4441|2616
1637136080000|2021-11-17 08:01:20|4444||4444||4444||4444||25
1637136090000|2021-11-17 08:01:30|4442|4441|4442.5|4439.5|4444|4442|4442|4438|294
1637136100000|2021-11-17 08:01:40|||||||||84
1637136110000|2021-11-17 08:01:50|4442|4438.5|4434|4431|4442|4438.5|4434|4429|1563
1637136120000|2021-11-17 08:02:00|4433.5|4430.5|4438.5|4436|4441|4438|4432.5|4427.5|1842
1637136130000|2021-11-17 08:02:10|4439|4436.5|4442|4440|4442.5|4440.5|4439|4436.5|6502
1637136140000|2021-11-17 08:02:20|4442.5|4440.5|4445|4442|4445|4442|4441.5|4440|2245
1637136150000|2021-11-17 08:02:30|4444.5|4442.5|4444.5|4442.5|4444.5|4442.5|4444.5|4442.5|0
1637136160000|2021-11-17 08:02:40|4444|4440|4445|4441.5|4445|4442|4442.5|4440|629
1637136170000|2021-11-17 08:02:50|4444.5|4441|4443.5|4441|4445|4442|4443.5|4441|0
1637136180000|2021-11-17 08:03:00|4443|4440|4441.5|4438.5|4443.5|4442|4439.5|4437|2735
1637136190000|2021-11-17 08:03:10|4442.5|4439|4443.5|4440.5|4443.5|4440.5|4442.5|4439|222
1637136200000|2021-11-17 08:03:20|4443||4443||4443||4443||0
1637136210000|2021-11-17 08:03:30|4442.5|4439|4440|4437.5|4442.5|4439|4440|4437|51
1637136220000|2021-11-17 08:03:40|4441|4438|4437|4434.5|4441|4438.5|4437|4434.5|868
1637136230000|2021-11-17 08:03:50|4437.5|4435|4437.5|4435|4438|4435.5|4437.5|4435|1442
1637136240000|2021-11-17 08:04:00|4437|4434.5|4439|4437|4439|4437|4435.5|4432.5|1384
1637136250000|2021-11-17 08:04:10|4438.5|4436|4438.5|4436|4438.5|4436|4438.5|4436|24
1637136260000|2021-11-17 08:04:20|4439.5|4436.5|4438|4435|4442.5|4440.5|4438|4435|4024
1637136270000|2021-11-17 08:04:30|4438.5|4435.5|4438.5|4436.5|4438.5|4437|4438|4435|350
1637136280000|2021-11-17 08:04:40|4439|4437|4441|4437.5|4441.5|4440.5|4439|4437|944
1637136290000|2021-11-17 08:04:50|4441.5|4438|4441.5|4438.5|4441.5|4439|4441.5|4438|211
1637136300000|2021-11-17 08:05:00|4441|4439|4439|4437|4441|4439.5|4439|4435|404
1637136310000|2021-11-17 08:05:10|4439.5|4437.5|4440.5|4437.5|4441|4439|4439.5|4437|50
1637136320000|2021-11-17 08:05:20|4441|4437|4441.5|4439.5|4441.5|4439.5|4441|4437|283
1637136330000|2021-11-17 08:05:30|4441|4439|4440|4437|4441|4439|4440|4437|59
1637136340000|2021-11-17 08:05:40|4439.5|4436.5|4440|4438.5|4440|4438.5|4439|4436|211
1637136350000|2021-11-17 08:05:50|4441|4439|4441|4438.5|4441|4439|4440|4437|429
1637136360000|2021-11-17 08:06:00|4440|4438|4441.5|4439|4441.5|4439.5|4440|4438|272
1637136370000|2021-11-17 08:06:10|4442|4439.5|4438|4436|4442|4439.5|4438|4436|224
1637136380000|2021-11-17 08:06:20|4438.5|4436.5|4438.5|4436.5|4438.5|4437|4438.5|4436|91
1637136390000|2021-11-17 08:06:30|4438|4436|4438.5|4437|4438.5|4437|4437|4435|165
1637136400000|2021-11-17 08:06:40|4438|4436.5|4437|4435.5|4438|4436.5|4437|4435.5|57
1637136410000|2021-11-17 08:06:50|4436.5|4435|4436|4433.5|4436.5|4435|4436|4433|538
1637136420000|2021-11-17 08:07:00|4435.5|4434|4434.5|4432|4435.5|4434.5|4434.5|4432|27
1637136430000|2021-11-17 08:07:10|4434|4431.5|4432|4431|4435|4432|4432|4429.5|0
1637136440000|2021-11-17 08:07:20|4431.5|4430.5|4431|4428.5|4431.5|4430.5|4431|4428|408
1637136450000|2021-11-17 08:07:30|4430.5|4428|4430|4428|4430.5|4428|4429.5|4427.5|405
1637136460000|2021-11-17 08:07:40|4429.5|4427.5|4429|4427.5|4429.5|4427.5|4429|4427.5|3
1637136470000|2021-11-17 08:07:50|4428.5||4428.5||4428.5||4428.5||0
1637136480000|2021-11-17 08:08:00|4429|4427|4427.5|4426.5|4429|4427|4427.5|4426|119
1637136490000|2021-11-17 08:08:10|4428|4427|4428|4426|4429|4428|4428|4426|408
1637136500000|2021-11-17 08:08:20|4427.5|4425|4426.5|4424|4427.5|4425|4426.5|4424|218
1637136510000|2021-11-17 08:08:30|4427|4424.5|4427.5|4425|4427.5|4425|4427|4424.5|40
1637136520000|2021-11-17 08:08:40|4426.5||4426.5||4426.5||4426.5||0
1637136530000|2021-11-17 08:08:50||4425.5||4425.5||4425.5||4425.5|23
1637136540000|2021-11-17 08:09:00|4426|4425|4424.5|4423|4426|4425|4424.5|4423|147
1637136550000|2021-11-17 08:09:10|4425||4425||4425||4424||237
1637136560000|2021-11-17 08:09:20|4425.5|4423.5|4430|4428|4430.5|4428|4425.5|4423.5|270
1637136570000|2021-11-17 08:09:30|4430.5|4428.5|4433.5|4432|4434.5|4434|4430.5|4428.5|3140
1637136580000|2021-11-17 08:09:40|4433|4431.5|4432|4430|4433|4431.5|4432|4430|716
1637136590000|2021-11-17 08:09:50|4431.5|4429.5|4431.5|4429.5|4431.5|4429.5|4431.5|4429.5|0
1637136600000|2021-11-17 08:10:00|4431|4429|4429|4428|4431|4429|4428|4426|83
1637136610000|2021-11-17 08:10:10|4429.5|4427.5|4432|4430.5|4432|4431|4429.5|4427.5|1054
1637136620000|2021-11-17 08:10:20|4432.5|4431|4435|4433.5|4435|4433.5|4432.5|4431|750
1637136630000|2021-11-17 08:10:30|4435.5|4434|4437.5|4435.5|4438|4435.5|4435.5|4433.5|750
1637136640000|2021-11-17 08:10:40|4437|4437|4435.5|4434|4437.5|4437|4435.5|4434|236
1637136650000|2021-11-17 08:10:50||4434.5||4434.5||4434.5||4434|1
1637136660000|2021-11-17 08:11:00|4436|4435|4438|4435.5|4438|4435.5|4436|4435|198
1637136670000|2021-11-17 08:11:10|4438.5|4436|4439.5|4438|4439.5|4438|4438.5|4436|491
1637136680000|2021-11-17 08:11:20|4439|4437.5|4437|4434.5|4439|4437.5|4436.5|4434.5|1220
1637136690000|2021-11-17 08:11:30|4436.5||4436.5||4436.5||4436.5||0
1637136700000|2021-11-17 08:11:40|4437|4435|4437|4435.5|4438|4437|4437|4435|2595
1637136710000|2021-11-17 08:11:50|4436.5|4434.5|4438|4436.5|4438|4436.5|4436|4434.5|417
1637136720000|2021-11-17 08:12:00|||||||||211
1637136730000|2021-11-17 08:12:10|4437.5|4436|4433|4431|4438.5|4436|4433|4431|3476
1637136740000|2021-11-17 08:12:20|4432.5|4430.5|4429.5|4428|4432.5|4430.5|4429.5|4427.5|357
1637136750000|2021-11-17 08:12:30|4430|4428.5|4435.5|4433.5|4436|4434|4429.5|4428.5|2420
1637136760000|2021-11-17 08:12:40|4435|4433|4434|4432|4435|4433|4433|4431.5|652
1637136770000|2021-11-17 08:12:50|4433.5|4431|4432.5|4430|4433.5|4431|4432.5|4430|80
1637136780000|2021-11-17 08:13:00|4432|4430.5|4434|4432|4434.5|4434|4432|4430.5|942
1637136790000|2021-11-17 08:13:10|4434.5|4432.5|4434|4432.5|4434.5|4433|4434|4432.5|354
1637136800000|2021-11-17 08:13:20|4434.5|4433|4435.5|4434.5|4438|4436|4434.5|4433|501
1637136810000|2021-11-17 08:13:30|4436|4435|4437.5|4436.5|4438.5|4437|4436|4435|494
1637136820000|2021-11-17 08:13:40|4437|4436|4437|4435|4437|4436|4436.5|4434|209
1637136830000|2021-11-17 08:13:50|4437.5|4435.5|4438.5|4436|4438.5|4437|4437.5|4435.5|241
1637136840000|2021-11-17 08:14:00|4438|4435|4436|4433.5|4438|4435|4436|4433|68
1637136850000|2021-11-17 08:14:10|4436.5|4434|4437|4435.5|4437.5|4435.5|4436|4434|588
1637136860000|2021-11-17 08:14:20|4438|4436|4436.5|4435.5|4438|4436.5|4436.5|4435.5|606
1637136870000|2021-11-17 08:14:30|4437.5||4437.5||4438||4437.5||129
1637136880000|2021-11-17 08:14:40|||||||||506
1637136890000|2021-11-17 08:14:50|4437|4435|4435|4434|4437|4435|4435|4433.5|863
1637136900000|2021-11-17 08:15:00|4434.5|4433.5|4431.5|4430|4434.5|4433.5|4431.5|4429.5|1228
1637136910000|2021-11-17 08:15:10|4432|4430.5|4432.5|4430.5|4432.5|4431|4432|4430.5|693
1637136920000|2021-11-17 08:15:20|4432|4430|4430|4428.5|4432|4430.5|4430|4428.5|912
1637136930000|2021-11-17 08:15:30|4429.5|4428|4429|4427|4429.5|4428|4429|4426.5|150
1637136940000|2021-11-17 08:15:40|4428.5|4426.5|4425.5|4423.5|4428.5|4426.5|4425|4423|375
1637136950000|2021-11-17 08:15:50|4425|4423|4425.5|4424.5|4425.5|4424.5|4425|4423|246
1637136960000|2021-11-17 08:16:00|4426.5|4425|4425|4423|4426.5|4425.5|4425|4423|62
1637136970000|2021-11-17 08:16:10|4424.5|4423.5|4423.5|4421|4424.5|4423.5|4423|4420.5|556
1637136980000|2021-11-17 08:16:20|4424.5|4421.5|4425|4424|4425|4424|4423|4421.5|1901
1637136990000|2021-11-17 08:16:30|4424.5|4423.5|4425|4424|4425|4424|4424.5|4423.5|600
1637137000000|2021-11-17 08:16:40|4426.5|4424.5|4426|4424|4426.5|4425|4426|4424|1075
1637137010000|2021-11-17 08:16:50|4425.5||4425||4425.5||4425||2
1637137020000|2021-11-17 08:17:00|4426|4424.5|4426|4425|4426|4425|4426|4424.5|404
1637137030000|2021-11-17 08:17:10|4426.5|4425.5|4429.5|4427.5|4430.5|4428|4426.5|4425.5|599
1637137040000|2021-11-17 08:17:20|4429|4427|4426.5|4425.5|4429|4427|4426.5|4425.5|1553
1637137050000|2021-11-17 08:17:30|4427|4426|4427|4426|4427|4426|4427|4425.5|957
1637137060000|2021-11-17 08:17:40|4426.5|4425.5|4429.5|4427.5|4429.5|4427.5|4426.5|4425.5|642
1637137080000|2021-11-17 08:18:00|4429|4428|4429.5|4428|4429.5|4428.5|4429|4428|34
1637137090000|2021-11-17 08:18:10|4429|4427.5|4428|4426.5|4429|4427.5|4428|4426.5|190
1637137100000|2021-11-17 08:18:20|4428.5|4427|4429.5|4428.5|4429.5|4428.5|4428.5|4427|558
1637137110000|2021-11-17 08:18:30|4429|4428|4428.5|4427.5|4429|4428|4428.5|4427.5|291
1637137120000|2021-11-17 08:18:40|||||||||1
1637137130000|2021-11-17 08:18:50|4428|4426.5|4427.5|4426.5|4428.5|4426.5|4427.5|4425.5|46
1637137140000|2021-11-17 08:19:00|4428.5|4427|4428.5|4427.5|4429.5|4427.5|4428.5|4426.5|990
1637137150000|2021-11-17 08:19:10|4429.5|4428|4431|4429.5|4435|4434|4428.5|4428|4733
1637137160000|2021-11-17 08:19:20|4431.5|4430|4431.5|4430.5|4431.5|4430.5|4431.5|4429.5|249
1637137170000|2021-11-17 08:19:30|4432|4431|4431.5|4430.5|4432|4431|4431|4430.5|476
1637137180000|2021-11-17 08:19:40|4431|4430|4431.5|4430|4431.5|4430|4431|4430|6
1637137190000|2021-11-17 08:19:50|4431|4430.5|4431.5|4430|4431.5|4430.5|4431|4430|65
1637137200000|2021-11-17 08:20:00|4431|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|0
1637137210000|2021-11-17 08:20:10||4430||4430.5||4430.5||4430|0
1637137220000|2021-11-17 08:20:20|4432.5|4431|4432.5|4431.5|4432.5|4431.5|4432.5|4431|1000
1637137230000|2021-11-17 08:20:30|4432|4431|4432|4430.5|4432|4431|4432|4430.5|60
1637137240000|2021-11-17 08:20:40|4431.5|4430|4430|4428.5|4432|4430|4430|4428|1441
1637137250000|2021-11-17 08:20:50|4431|4429|4432|4430.5|4432.5|4431.5|4431|4428.5|404
1637137260000|2021-11-17 08:21:00|4431.5|4430|4431|4429.5|4431.5|4430|4431|4429.5|147
1637137270000|2021-11-17 08:21:10|4431.5|4430|4430|4429|4431.5|4430|4430|4429|182
1637137280000|2021-11-17 08:21:20|4430.5|4428.5|4432|4431.5|4432|4431.5|4430.5|4428|675
1637137290000|2021-11-17 08:21:30|4432.5|4431|4431|4429|4432.5|4431|4431|4428.5|664
1637137310000|2021-11-17 08:21:50|4430.5|4428.5|4429|4428|4430.5|4428.5|4429|4427|368
1637137320000|2021-11-17 08:22:00||4427.5||4428.5||4428.5||4427.5|20
1637137330000|2021-11-17 08:22:10|||||||||100
1637137340000|2021-11-17 08:22:20|4428.5|4428|4428|4427|4428.5|4428|4428|4427|935
1637137350000|2021-11-17 08:22:30|4429|4427.5|4430.5|4429.5|4430.5|4429.5|4429|4427|361
1637137360000|2021-11-17 08:22:40|4431|4430|4432|4430.5|4433|4431|4431|4430|334
1637137370000|2021-11-17 08:22:50|4432.5|4431|4432|4430.5|4433|4431.5|4432|4430.5|97
1637137380000|2021-11-17 08:23:00|||||||||57
1637137390000|2021-11-17 08:23:10|4431.5|4430|4430.5|4429|4431.5|4430|4429.5|4429|3325
1637137410000|2021-11-17 08:23:30|4430|4428.5|4429.5|4428.5|4430|4428.5|4429.5|4428.5|87
1637137420000|2021-11-17 08:23:40|4430|4428|4430.5|4429.5|4430.5|4429.5|4430|4428|0
1637137430000|2021-11-17 08:23:50|4430|4429|4427|4425|4430|4429|4426|4425|6246
1637137440000|2021-11-17 08:24:00|4426.5|4425.5|4430.5|4429|4430.5|4429.5|4426.5|4425.5|1355
1637137450000|2021-11-17 08:24:10|4431|4429.5|4432.5|4431.5|4432.5|4432|4431|4429.5|143
1637137460000|2021-11-17 08:24:20|||||||||163
1637137470000|2021-11-17 08:24:30|4432|4432|4432|4430.5|4432|4432|4432|4430|133
1637137490000|2021-11-17 08:24:50|4433|4431|4434.5|4433.5|4434.5|4433.5|4433|4431|301
1637137500000|2021-11-17 08:25:00|4435|4434|4436.5|4434.5|4436.5|4434.5|4435|4434|252
1637137510000|2021-11-17 08:25:10|4437.5|4435|4438|4436.5|4438|4436.5|4437.5|4435|22
1637137520000|2021-11-17 08:25:20|4437.5||4437.5||4438||4437.5||37
1637137530000|2021-11-17 08:25:30|4438|4437|4438.5|4437.5|4440|4438.5|4438|4437|857
1637137540000|2021-11-17 08:25:40|4438|4436.5|4438|4437|4438|4437|4437.5|4436.5|556
1637137560000|2021-11-17 08:26:00|||||||||7595
1637137570000|2021-11-17 08:26:10|4437.5|4436|4437.5|4435.5|4437.5|4436|4437.5|4435.5|500
1637137580000|2021-11-17 08:26:20|4438|4436.5|4437|4436.5|4438|4437|4437|4436|2009
1637137590000|2021-11-17 08:26:30|4437.5|4437|4439|4438|4439|4438|4437.5|4437|674
1637137610000|2021-11-17 08:26:50|||||||||100
1637137620000|2021-11-17 08:27:00|4440|4438.5|4437|4435.5|4440|4439|4437|4435.5|4105
1637137630000|2021-11-17 08:27:10|4436.5||4436.5||4436.5||4436.5||0
1637137660000|2021-11-17 08:27:40|4436|4435|4434.5|4433.5|4436.5|4435|4434.5|4433.5|571
1637137670000|2021-11-17 08:27:50|4434|4433|4434|4433|4434|4433|4434|4433|399
1637137680000|2021-11-17 08:28:00|4434.5|4433.5|4435|4433.5|4436|4434.5|4434.5|4433|347
1637137690000|2021-11-17 08:28:10|4436|4434|4436.5|4435|4437|4435|4436|4434|7845
1637137700000|2021-11-17 08:28:20|4437|4435.5|4437|4435.5|4437|4436|4436.5|4435|0
1637137710000|2021-11-17 08:28:30|4436.5|4436|4437|4436|4437|4436|4436.5|4436|0
1637137720000|2021-11-17 08:28:40||4435.5||4436||4436||4435.5|100
1637137730000|2021-11-17 08:28:50|4438|4436.5|4438|4437|4438|4437|4438|4436.5|28
1637137740000|2021-11-17 08:29:00|4437.5|4436.5|4437.5|4436|4437.5|4436.5|4437|4435.5|187
1637137750000|2021-11-17 08:29:10|||||||||20
1637137760000|2021-11-17 08:29:20|4438|4436.5|4441|4440|4441.5|4440.5|4438|4436.5|2086
1637137770000|2021-11-17 08:29:30|4442|4440.5|4445|4444|4445|4444|4441.5|4440.5|4948
1637137780000|2021-11-17 08:29:40|4444.5|4443|4444.5|4443|4445|4443|4444|4443|770
1637137790000|2021-11-17 08:29:50|4444|4443.5|4445|4443.5|4445|4443.5|4444|4443|270
1637137800000|2021-11-17 08:30:00|4444.5|4444|4444|4443|4445|4444.5|4444|4443|3716
1637137810000|2021-11-17 08:30:10|4443.5|4442.5|4443.5|4442|4444|4442.5|4443|4442|884
1637137820000|2021-11-17 08:30:20|4443|4442.5|4443.5|4442|4443.5|4442.5|4443|4442|112
1637137830000|2021-11-17 08:30:30|4443|4442.5|4441.5|4441|4443|4442.5|4441.5|4440|484
1637137840000|2021-11-17 08:30:40|4442|4441.5|4442.5|4441.5|4443.5|4442.5|4442|4441.5|271
1637137850000|2021-11-17 08:30:50|4442|4441|4441|4440|4442|4441|4441|4440|246
1637137860000|2021-11-17 08:31:00|4442|4440.5|4442|4440|4442.5|4441|4442|4440|52
1637137880000|2021-11-17 08:31:20|4442.5|4440.5|4442.5|4441|4442.5|4441|4442|4440.5|5
1637137890000|2021-11-17 08:31:30||4441.5||4441.5||4441.5||4441.5|100
1637137900000|2021-11-17 08:31:40|4443.5|4442|4444|4442.5|4444|4442.5|4443.5|4442|191
1637137910000|2021-11-17 08:31:50|4443.5||4444||4444||4443||30
1637137920000|2021-11-17 08:32:00|4443.5|4443|4444|4443|4444|4443|4443|4443|153
1637137940000|2021-11-17 08:32:20|4444.5|4444|4446|4444.5|4446|4444.5|4444.5|4444|376
1637137970000|2021-11-17 08:32:50|4445.5|4444|4444.5|4443|4445.5|4444|4444.5|4443|766
1637137980000|2021-11-17 08:33:00||4443.5||4443.5||4443.5||4443|0
1637137990000|2021-11-17 08:33:10|4444|4444|4448|4446.5|4448|4446.5|4444|4443.5|1429
1637138000000|2021-11-17 08:33:20|4448.5|4447|4448.5|4447|4449.5|4448|4448|4447|821
1637138010000|2021-11-17 08:33:30|4448|4447.5|4448|4447|4449|4447.5|4448|4447|5
1637138020000|2021-11-17 08:33:40|4448.5|4447.5|4448.5|4448|4449.5|4448.5|4447|4445.5|2171
1637138040000|2021-11-17 08:34:00|4448|4447.5|4448.5|4446.5|4448.5|4447.5|4448|4446.5|132
1637138050000|2021-11-17 08:34:10||4447||4447.5||4447.5||4447|20
1637138060000|2021-11-17 08:34:20|||||||||505
1637138070000|2021-11-17 08:34:30|4448|4446.5|4448|4446.5|4448|4446.5|4447|4446|195
1637138080000|2021-11-17 08:34:40|4448.5|4446|4448|4446.5|4448.5|4447|4448|4445.5|0
1637138090000|2021-11-17 08:34:50|4447.5|4446|4447|4446|4447.5|4446|4447|4446|12
1637138100000|2021-11-17 08:35:00|4447.5|4446.5|4446|4445|4448|4447|4444.5|4443.5|2058
1637138110000|2021-11-17 08:35:10|4446.5|4445.5|4448|4446.5|4448.5|4447|4446.5|4445.5|675
1637138120000|2021-11-17 08:35:20|4447.5|4446|4447.5|4446|4447.5|4446|4447.5|4446|57
1637138130000|2021-11-17 08:35:30|4447|4445.5|4447|4445.5|4447|4445.5|4446.5|4445|107
1637138140000|2021-11-17 08:35:40|4446.5|4445|4446|4444.5|4446.5|4445.5|4445.5|4444.5|634
1637138150000|2021-11-17 08:35:50|4445.5|4445|4445|4444|4445.5|4445|4444.5|4443|144
1637138160000|2021-11-17 08:36:00|||||||||790
1637138170000|2021-11-17 08:36:10|4445.5|4444.5|4447.5|4445.5|4447.5|4446|4445.5|4444.5|286
1637138210000|2021-11-17 08:36:50|4447|4446|4445.5|4445|4447|4446.5|4445.5|4445|593
1637138220000|2021-11-17 08:37:00|4445|4444|4445|4443.5|4445.5|4444|4444.5|4443.5|824
1637138230000|2021-11-17 08:37:10|4445.5|4444|4445.5|4444.5|4446|4444.5|4445|4444|266
1637138240000|2021-11-17 08:37:20|||||||||61
1637138250000|2021-11-17 08:37:30|4445|4443.5|4445|4444|4445|4444|4444.5|4443.5|74
1637138260000|2021-11-17 08:37:40|4444|4443.5|4443|4441.5|4445.5|4443.5|4443|4441.5|396
1637138270000|2021-11-17 08:37:50|4444|4442|4445.5|4444|4445.5|4444|4443.5|4442|580
1637138280000|2021-11-17 08:38:00|4445|4443.5|4443.5|4442.5|4445.5|4443.5|4443.5|4442.5|430
1637138290000|2021-11-17 08:38:10||4443||4442.5||4443||4442.5|100
1637138300000|2021-11-17 08:38:20|4444.5|4443|4445|4444|4445|4444|4444.5|4443|147
1637138310000|2021-11-17 08:38:30|||||||||250
1637138320000|2021-11-17 08:38:40|4444.5|4443.5|4446|4445.5|4446|4445.5|4444|4443.5|1425
1637138330000|2021-11-17 08:38:50|||||||||72
1637138340000|2021-11-17 08:39:00|4446.5|4446|4447.5|4445.5|4447.5|4446|4446.5|4445.5|705
1637138350000|2021-11-17 08:39:10||4446||4446.5||4446.5||4445.5|217
1637138360000|2021-11-17 08:39:20|4448|4447|4447|4446|4448|4447|4446.5|4446|1386
1637138370000|2021-11-17 08:39:30|4447.5||4447.5||4447.5||4447.5||0
1637138390000|2021-11-17 08:39:50||4446.5||4446.5||4446.5||4446|574
1637138400000|2021-11-17 08:40:00|4448|4447|4449|4447|4449|4447.5|4448|4446.5|457
1637138410000|2021-11-17 08:40:10|4448.5|4447.5|4449.5|4448|4450|4448.5|4448.5|4447.5|72
1637138420000|2021-11-17 08:40:20||4448.5||4449||4449||4448.5|0
1637138430000|2021-11-17 08:40:30|4450.5|4449.5|4451|4450|4453|4451.5|4450.5|4449.5|754
1637138440000|2021-11-17 08:40:40|||||||||32
1637138450000|2021-11-17 08:40:50|||||||||76
1637138480000|2021-11-17 08:41:20|4451.5|4450.5|4453|4452|4453|4452|4451.5|4450|1289
1637138490000|2021-11-17 08:41:30|||||||||78
1637138500000|2021-11-17 08:41:40|||||||||56
1637138520000|2021-11-17 08:42:00|4453.5|4452.5|4454.5|4453.5|4455|4453.5|4453|4452.5|1018
1637138530000|2021-11-17 08:42:10|||||||||65
1637138540000|2021-11-17 08:42:20|4455|4454|4455|4454|4455.5|4454.5|4455|4454|805
1637138550000|2021-11-17 08:42:30|4455.5|4454.5|4455|4454.5|4455.5|4455|4455|4454.5|263
1637138560000|2021-11-17 08:42:40|4455.5|4455|4456|4455|4456|4455.5|4455.5|4455|304
1637138570000|2021-11-17 08:42:50|4456.5|4455.5|4456|4455|4457|4456.5|4456|4455|1152
1637138580000|2021-11-17 08:43:00|4455.5|4454.5|4455.5|4454.5|4455.5|4454.5|4455.5|4454.5|940
1637138590000|2021-11-17 08:43:10|4456|4455|4455.5|4454.5|4456|4455|4455.5|4454.5|547
1637138600000|2021-11-17 08:43:20|4456|4455|4458.5|4458|4458.5|4458|4456|4455|2005
1637138610000|2021-11-17 08:43:30|4459|4457.5|4460.5|4459|4461|4459.5|4459|4457.5|441
1637138620000|2021-11-17 08:43:40||4459.5||4459.5||4459.5||4459.5|178
1637138630000|2021-11-17 08:43:50|4459.5|4459|4461|4460|4461|4460|4459.5|4458.5|1482
1637138650000|2021-11-17 08:44:10|||||||||19
1637138660000|2021-11-17 08:44:20|4460.5|4460.5|4459.5|4458.5|4461|4460.5|4459.5|4458.5|1104
1637138670000|2021-11-17 08:44:30|4460|4459|4459.5|4459|4460|4459|4459.5|4459|101
1637138680000|2021-11-17 08:44:40|||||||||60
1637138690000|2021-11-17 08:44:50||4458.5||4458.5||4458.5||4458.5|300
1637138700000|2021-11-17 08:45:00|4460|4459|4462.5|4461|4463.5|4462|4460|4458.5|341
1637138710000|2021-11-17 08:45:10|4462|4461.5|4461|4460.5|4462|4461.5|4461|4460.5|1557
1637138720000|2021-11-17 08:45:20|4460.5|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|553
1637138750000|2021-11-17 08:45:50|4461|4460|4462.5|4461|4462.5|4461|4461|4460|684
1637138760000|2021-11-17 08:46:00|4463|4461.5|4463|4462|4463|4462.5|4463|4461.5|224
1637138770000|2021-11-17 08:46:10|4464|4462.5|4463.5|4462.5|4464.5|4462.5|4463.5|4461.5|1204
1637138780000|2021-11-17 08:46:20|4464||4464||4464||4464||0
1637138790000|2021-11-17 08:46:30|4463.5|4462|4462.5|4461.5|4463.5|4462.5|4462.5|4461.5|450
1637138800000|2021-11-17 08:46:40|4462|4461|4462|4460.5|4462.5|4461|4461|4460|444
1637138810000|2021-11-17 08:46:50|4462.5|4461|4462.5|4461|4462.5|4461.5|4462|4461|0
1637138820000|2021-11-17 08:47:00|4462|4460.5|4460.5|4460|4462|4460.5|4460.5|4460|541
1637138830000|2021-11-17 08:47:10|4460|4459.5|4465.5|4464|4466|4464|4460|4459.5|3124
1637138840000|2021-11-17 08:47:20||4464.5||4464.5||4465||4464.5|300
1637138850000|2021-11-17 08:47:30|4465|4464|4467.5|4466.5|4467.5|4467|4464.5|4464|1604
1637138860000|2021-11-17 08:47:40|4467|4467|4467.5|4466.5|4467.5|4467|4467|4466.5|0
1637138870000|2021-11-17 08:47:50|4467|4466|4468.5|4467.5|4469|4467.5|4466|4465.5|1591
1637138880000|2021-11-17 08:48:00|4468|4467|4465|4464.5|4468|4467|4465|4464.5|1090
1637138890000|2021-11-17 08:48:10|4464.5|4464|4464.5|4463.5|4464.5|4464|4464|4463|430
1637138900000|2021-11-17 08:48:20|4465|4464|4465.5|4464.5|4465.5|4464.5|4465|4463.5|248
1637138910000|2021-11-17 08:48:30||4465||4464.5||4465||4464.5|68
1637138920000|2021-11-17 08:48:40|4465|4464|4464.5|4463.5|4465|4464|4464.5|4463.5|532
1637138930000|2021-11-17 08:48:50|4465|4464|4465.5|4464.5|4465.5|4464.5|4465|4464|423
1637138940000|2021-11-17 08:49:00|4466.5|4465|4466|4465|4466.5|4465.5|4466|4464.5|785
1637138950000|2021-11-17 08:49:10|||||||||44
1637138960000|2021-11-17 08:49:20|4465.5||4465.5||4465.5||4465.5||157
1637138970000|2021-11-17 08:49:30|4465|4464.5|4464.5|4463.5|4465|4464.5|4464.5|4463.5|462
1637138980000|2021-11-17 08:49:40|4465|4464|4465|4463.5|4466|4465|4465|4463.5|454
1637138990000|2021-11-17 08:49:50|4464.5|4463|4463.5|4462.5|4464.5|4463.5|4463|4461.5|232
1637139000000|2021-11-17 08:50:00||4463||4463||4463||4462.5|0
1637139010000|2021-11-17 08:50:10|4464|4462.5|4462.5|4461.5|4464|4462.5|4462|4461|24737
1637139020000|2021-11-17 08:50:20||4462||4461.5||4462||4461.5|0
1637139030000|2021-11-17 08:50:30|||||||||1150
1637139040000|2021-11-17 08:50:40|4462||4462.5||4462.5||4462||189
1637139050000|2021-11-17 08:50:50|4463|4462|4465.5|4464.5|4466|4465|4463|4461.5|1140
1637139060000|2021-11-17 08:51:00|4465|4464|4464.5|4463.5|4465|4464|4463.5|4462.5|1517
1637139080000|2021-11-17 08:51:20|||||||||25
1637139100000|2021-11-17 08:51:40|4463.5|4463|4463.5|4462.5|4463.5|4463|4462.5|4461.5|739
1637139110000|2021-11-17 08:51:50|4464.5|4463|4464.5|4463.5|4464.5|4463.5|4464.5|4462.5|56
1637139120000|2021-11-17 08:52:00||4464||4463.5||4464||4463.5|160
1637139130000|2021-11-17 08:52:10|||||||||25
1637139140000|2021-11-17 08:52:20|4464|4462.5|4463.5|4463|4464|4463.5|4463.5|4462.5|1888
1637139150000|2021-11-17 08:52:30|4463|4462.5|4462|4461.5|4463|4462.5|4462|4461.5|521
1637139160000|2021-11-17 08:52:40|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|145
1637139170000|2021-11-17 08:52:50|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|254
1637139180000|2021-11-17 08:53:00|4461.5|4461|4462.5|4461.5|4463|4462|4461.5|4461|1498
1637139190000|2021-11-17 08:53:10|4463|4462|4464.5|4463.5|4465|4463.5|4463|4462|419
1637139200000|2021-11-17 08:53:20|4465|4464|4465.5|4464.5|4466|4465.5|4465|4464|111
1637139210000|2021-11-17 08:53:30|4466|4465|4467.5|4466.5|4468|4466.5|4466|4465|383
1637139220000|2021-11-17 08:53:40|4467|4467|4468|4467|4468|4467|4467|4467|54
1637139230000|2021-11-17 08:53:50|4468.5|4468|4470.5|4469.5|4471|4470|4468.5|4468|3068
1637139240000|2021-11-17 08:54:00|4470|4469|4469.5|4468.5|4470|4469|4469|4468.5|217
1637139250000|2021-11-17 08:54:10||4469||4469||4469||4468.5|0
1637139260000|2021-11-17 08:54:20|4470|4469.5|4471.5|4470.5|4472|4471|4470|4469|794
1637139270000|2021-11-17 08:54:30|4472|4471|4471|4470|4472|4471|4471|4470|395
1637139280000|2021-11-17 08:54:40|4471.5|4470.5|4468.5|4468|4471.5|4470.5|4468.5|4468|2208
1637139290000|2021-11-17 08:54:50|4468|4467.5|4466.5|4466|4468|4467.5|4466.5|4465.5|628
1637139300000|2021-11-17 08:55:00|4466|4465.5|4466.5|4466|4466.5|4466|4466|4465|237
1637139310000|2021-11-17 08:55:10|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|761
1637139320000|2021-11-17 08:55:20|4468|4467|4469|4468.5|4469|4468.5|4468|4467|845
1637139330000|2021-11-17 08:55:30|4468.5|4468|4467|4466|4469.5|4468|4466.5|4465.5|799
1637139340000|2021-11-17 08:55:40|4467.5||4467.5||4467.5||4467.5||0
1637139360000|2021-11-17 08:56:00||4466.5||4467||4467||4466.5|224
1637139370000|2021-11-17 08:56:10|4468.5|4467.5|4468|4467|4469|4467.5|4468|4467|872
1637139390000|2021-11-17 08:56:30||4467.5||4467.5||4467.5||4467.5|0
1637139400000|2021-11-17 08:56:40|||||||||17
1637139410000|2021-11-17 08:56:50|||||||||1
1637139420000|2021-11-17 08:57:00|4468.5|4468|4468.5|4467.5|4469|4468.5|4468.5|4467.5|1473
1637139430000|2021-11-17 08:57:10|4468||4468.5||4468.5||4468||159
1637139450000|2021-11-17 08:57:30|4469.5|4468|4467.5|4465.5|4469.5|4468|4467.5|4465.5|1051
1637139460000|2021-11-17 08:57:40|4467|4466|4469|4468.5|4469|4468.5|4467|4466|374
1637139470000|2021-11-17 08:57:50|4469.5|4469|4469.5|4468.5|4469.5|4469|4469.5|4468.5|434
1637139480000|2021-11-17 08:58:00|||||||||158
1637139490000|2021-11-17 08:58:10|4470|4469|4467.5|4466.5|4470|4469.5|4467.5|4466|1098
1637139500000|2021-11-17 08:58:20|4467||4467||4467||4467||0
1637139510000|2021-11-17 08:58:30|4467.5|4466|4467|4466|4467.5|4466|4466.5|4465|130
1637139520000|2021-11-17 08:58:40|4467.5|4466.5|4467.5|4466|4467.5|4466.5|4467.5|4466|141
1637139530000|2021-11-17 08:58:50|4467|4465.5|4461.5|4460.5|4467.5|4465.5|4460.5|4460|19593
1637139540000|2021-11-17 08:59:00|4461|4460|4460|4459.5|4461|4460|4460|4459.5|1032
1637139550000|2021-11-17 08:59:10|4460.5|4460|4459.5|4458.5|4460.5|4460|4459.5|4458|1490
1637139570000|2021-11-17 08:59:30|4459|4459|4459|4458.5|4459|4459|4459|4458.5|19
1637139580000|2021-11-17 08:59:40|4459.5|4459|4459.5|4458.5|4459.5|4459|4459.5|4458.5|385
1637139590000|2021-11-17 08:59:50||4459||4459||4459||4458.5|81
1637139600000|2021-11-17 09:00:00|4460|4459.5|4459|4458|4460|4459.5|4456.5|4455|2742
1637139610000|2021-11-17 09:00:10|4459.5|4458.5|4459.5|4459|4459.5|4459|4459.5|4458.5|267
1637139620000|2021-11-17 09:00:20|4459|4458.5|4458.5|4457.5|4459|4458.5|4458|4457.5|639
1637139630000|2021-11-17 09:00:30|4458|4458|4458.5|4457.5|4458.5|4458|4458|4457.5|256
1637139640000|2021-11-17 09:00:40|4458|4457|4458|4457|4458.5|4457|4458|4457|62
1637139650000|2021-11-17 09:00:50|4458.5|4457.5|4458.5|4457.5|4458.5|4457.5|4458.5|4457|138
1637139660000|2021-11-17 09:01:00|4458|4458|4462.5|4461|4462.5|4461|4458|4458|1920
1637139670000|2021-11-17 09:01:10||4461.5||4461.5||4462||4461.5|150
1637139680000|2021-11-17 09:01:20|4462|4461|4462.5|4461.5|4462.5|4461.5|4462|4461|111
1637139690000|2021-11-17 09:01:30|4462|4461|4462|4460.5|4462|4461|4461|4460|478
1637139700000|2021-11-17 09:01:40|4461.5|4460|4461|4460|4461.5|4460|4461|4460|1
1637139710000|2021-11-17 09:01:50|4460.5|4459.5|4459.5|4458.5|4460.5|4459.5|4459.5|4458.5|243
1637139720000|2021-11-17 09:02:00|4459|4458|4457.5|4456.5|4459|4458|4457.5|4456.5|494
1637139730000|2021-11-17 09:02:10|4457|4457|4457|4456|4457.5|4457|4457|4456|221
1637139740000|2021-11-17 09:02:20||4456.5||4456.5||4456.5||4456.5|10
1637139750000|2021-11-17 09:02:30|4457.5|4457|4456.5|4455.5|4458|4457|4455.5|4454.5|4582
1637139760000|2021-11-17 09:02:40|4456|4455|4455|4454.5|4456.5|4455|4455|4454.5|344
1637139770000|2021-11-17 09:02:50|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4454|459
1637139780000|2021-11-17 09:03:00|4454.5|4454|4453.5|4452.5|4454.5|4454|4453|4452|1538
1637139790000|2021-11-17 09:03:10|4453|4452|4452.5|4451.5|4453.5|4452|4452|4450.5|197
1637139800000|2021-11-17 09:03:20||4451||4451.5||4452||4451|166
1637139810000|2021-11-17 09:03:30|4452|4451|4452|4451|4452.5|4451|4451.5|4451|135
1637139820000|2021-11-17 09:03:40|4451.5|4450.5|4452|4451|4452|4451.5|4449|4448|2524
1637139830000|2021-11-17 09:03:50|4452.5|4451.5|4453.5|4452|4454.5|4454|4452.5|4451.5|2544
1637139850000|2021-11-17 09:04:10|4454|4452.5|4454.5|4453.5|4455.5|4454|4454|4452.5|1502
1637139870000|2021-11-17 09:04:30|4454|4454|4457|4456|4457|4456.5|4454|4454|1068
1637139880000|2021-11-17 09:04:40|4458|4456.5|4458|4457|4458.5|4457|4458|4456.5|54
1637139890000|2021-11-17 09:04:50||4456.5||4457||4457||4456.5|0
1637139900000|2021-11-17 09:05:00|4458.5|4457.5|4458.5|4457|4458.5|4457.5|4458|4457|147
1637139910000|2021-11-17 09:05:10|4458|4456.5|4456|4454.5|4458.5|4456.5|4456|4454.5|707
1637139920000|2021-11-17 09:05:20|4456.5|4455|4456.5|4455|4457.5|4456|4456.5|4455|914
1637139930000|2021-11-17 09:05:30|4456|4454.5|4453.5|4451.5|4456|4455|4453.5|4451.5|1625
1637139940000|2021-11-17 09:05:40||4452||4452.5||4452.5||4452|0
1637139950000|2021-11-17 09:05:50||4452||4452||4452||4452|0
1637139960000|2021-11-17 09:06:00|4453|4451.5|4453.5|4451.5|4453.5|4451.5|4452.5|4451|651
1637139970000|2021-11-17 09:06:10|4454|4452|4454.5|4453|4455.5|4454.5|4454|4452|2187
1637139990000|2021-11-17 09:06:30|4454|4453.5|4454.5|4453|4454.5|4453.5|4454|4453|218
1637140000000|2021-11-17 09:06:40|4454|4452.5|4453.5|4451.5|4454.5|4452.5|4452.5|4451|460
1637140010000|2021-11-17 09:06:50|4453||4452.5||4453||4452.5||225
1637140020000|2021-11-17 09:07:00|4452|4451|4452|4451|4452|4451|4452|4451|97
1637140030000|2021-11-17 09:07:10|4451.5||4452||4452||4451.5||359
1637140050000|2021-11-17 09:07:30|4451.5||4452||4452||4451.5||144
1637140070000|2021-11-17 09:07:50|4452.5|4451.5|4453.5|4451.5|4453.5|4451.5|4452.5|4451.5|183
1637140080000|2021-11-17 09:08:00|4453||4452.5||4453||4452.5||29
1637140100000|2021-11-17 09:08:20|4452|4451|4451|4449.5|4452.5|4451|4449.5|4448|1159
1637140110000|2021-11-17 09:08:30|4452|4450|4452.5|4451|4452.5|4451|4452|4449.5|482
1637140120000|2021-11-17 09:08:40||4451.5||4451||4451.5||4451|601
1637140130000|2021-11-17 09:08:50||4451.5||4451.5||4451.5||4451.5|0
1637140140000|2021-11-17 09:09:00|4452|4451|4449|4447.5|4452.5|4451|4449|4447.5|888
1637140150000|2021-11-17 09:09:10|4449.5|4447|4448|4446.5|4449.5|4447|4447.5|4446|219
1637140160000|2021-11-17 09:09:20|||||||||44
1637140170000|2021-11-17 09:09:30|4447.5||4447.5||4447.5||4447.5||51
1637140180000|2021-11-17 09:09:40|4448|4447|4448.5|4447|4449|4448|4447|4445.5|573
1637140190000|2021-11-17 09:09:50||4447.5||4447||4448||4447|0
1637140200000|2021-11-17 09:10:00|4448|4446|4447.5|4446|4448|4446|4447|4446|101
1637140210000|2021-11-17 09:10:10|4448|4446.5|4447.5|4447|4448.5|4447|4447.5|4446|14
1637140220000|2021-11-17 09:10:20|4448||4448||4448||4448||0
1637140230000|2021-11-17 09:10:30|4447.5||4447.5||4447.5||4447.5||30
1637140240000|2021-11-17 09:10:40|4448|4447.5|4448.5|4447.5|4448.5|4447.5|4448|4447.5|2517
1637140250000|2021-11-17 09:10:50|4449|4448|4447.5|4446|4450|4448|4446.5|4446|1619
1637140260000|2021-11-17 09:11:00|4448|4446.5|4448.5|4447|4449|4448|4448|4446.5|647
1637140270000|2021-11-17 09:11:10|4448||4448||4448||4447.5||188
1637140280000|2021-11-17 09:11:20|||||||||22
1637140290000|2021-11-17 09:11:30|4449|4447.5|4449|4447|4449|4448.5|4448.5|4447|333
1637140300000|2021-11-17 09:11:40|4448.5|4446.5|4446|4445.5|4448.5|4446.5|4446|4444|384
1637140310000|2021-11-17 09:11:50||4445||4445.5||4445.5||4445|100
1637140320000|2021-11-17 09:12:00|4445.5|4445|4443.5|4443|4445.5|4445|4443.5|4443|377
1637140330000|2021-11-17 09:12:10|4443|4442.5|4442|4440|4443|4442.5|4442|4440|399
1637140340000|2021-11-17 09:12:20|4442.5|4440.5|4444|4442.5|4444.5|4442.5|4442.5|4440.5|525
1637140350000|2021-11-17 09:12:30|4443.5||4443.5||4443.5||4443.5||0
1637140360000|2021-11-17 09:12:40|||||||||337
1637140370000|2021-11-17 09:12:50|4444|4443|4444|4443|4444|4443|4444|4443|337
1637140380000|2021-11-17 09:13:00|4444.5|4443.5|4442.5|4441.5|4445|4444|4442|4440.5|916
1637140390000|2021-11-17 09:13:10|4442|4441|4441.5|4440|4442.5|4441|4441.5|4440|153
1637140400000|2021-11-17 09:13:20|4441|4439.5|4441|4439.5|4441|4439.5|4441|4439.5|0
1637140410000|2021-11-17 09:13:30|4440.5|4440|4441|4440|4441|4440.5|4440.5|4440|340
1637140420000|2021-11-17 09:13:40|4441.5|4440.5|4440.5|4439.5|4442.5|4440.5|4440.5|4439.5|1326
1637140430000|2021-11-17 09:13:50|4441||4440.5||4441||4440.5||0
1637140450000|2021-11-17 09:14:10|4441|4440|4441|4440|4441.5|4440|4440.5|4439.5|933
1637140460000|2021-11-17 09:14:20|4441.5|4440.5|4441.5|4440|4442|4441|4441.5|4440|167
1637140470000|2021-11-17 09:14:30|4442|4441.5|4441.5|4440|4442|4441.5|4441.5|4440|442
1637140480000|2021-11-17 09:14:40|4441|4439.5|4439.5|4438.5|4441|4439.5|4439.5|4438.5|557
1637140490000|2021-11-17 09:14:50|4439|4438|4439|4437|4439|4438|4438.5|4437|184
1637140500000|2021-11-17 09:15:00|4438.5|4436.5|4437|4436|4438.5|4436.5|4437|4435|413
1637140520000|2021-11-17 09:15:20|4436.5|4435.5|4436.5|4435.5|4437|4436.5|4436.5|4435|1122
1637140530000|2021-11-17 09:15:30|4437|4436|4436.5|4435.5|4437|4436|4436.5|4435.5|566
1637140540000|2021-11-17 09:15:40|4436|4435|4435|4434|4436|4435|4435|4433|942
1637140550000|2021-11-17 09:15:50||4434.5||4434.5||4434.5||4434.5|27
1637140560000|2021-11-17 09:16:00|4435.5|4434|4435.5|4434|4435.5|4434.5|4435|4434|505
1637140570000|2021-11-17 09:16:10|4436|4434.5|4438.5|4437.5|4439.5|4438|4435|4434|1833
1637140580000|2021-11-17 09:16:20|4439||4438.5||4439||4438.5||129
1637140590000|2021-11-17 09:16:30|4439|4438|4441|4439.5|4441.5|4440|4439|4438|428
1637140610000|2021-11-17 09:16:50||4440||4440||4440||4439.5|150
1637140620000|2021-11-17 09:17:00|4441.5|4440.5|4442|4440.5|4443|4441.5|4441|4440|235
1637140630000|2021-11-17 09:17:10|4441|4439.5|4440|4439|4441|4439.5|4440|4439|434
1637140640000|2021-11-17 09:17:20|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|0
1637140650000|2021-11-17 09:17:30|4440|4439|4440.5|4439.5|4440.5|4439.5|4440|4439|100
1637140660000|2021-11-17 09:17:40|4441|4440.5|4441|4439.5|4441.5|4441|4441|4439.5|351
1637140670000|2021-11-17 09:17:50|4440.5|4439|4440|4439|4440.5|4439|4440|4439|309
1637140680000|2021-11-17 09:18:00|4439.5|4438|4438.5|4437.5|4440|4438|4438|4437.5|389
1637140690000|2021-11-17 09:18:10|||||||||30
1637140700000|2021-11-17 09:18:20||4438||4437.5||4438||4437.5|0
1637140710000|2021-11-17 09:18:30|||||||||223
1637140720000|2021-11-17 09:18:40|4438|4436.5|4438|4437|4438|4437|4437.5|4436.5|499
1637140730000|2021-11-17 09:18:50|4438.5|4437.5|4438|4437.5|4438.5|4437.5|4438|4437.5|0
1637140740000|2021-11-17 09:19:00|4438.5||4438||4438.5||4438||0
1637140770000|2021-11-17 09:19:30|4437.5|4437|4438.5|4437.5|4438.5|4437.5|4437.5|4437|780
1637140780000|2021-11-17 09:19:40||4437||4437.5||4437.5||4437|100
1637140790000|2021-11-17 09:19:50|4438|4437|4438.5|4437|4438.5|4437|4438|4437|0
1637140800000|2021-11-17 09:20:00|4438|4437.5|4436.5|4435.5|4438|4437.5|4436.5|4434.5|390
1637140810000|2021-11-17 09:20:10|4437|4436|4439|4437.5|4440.5|4438.5|4437|4436|877
1637140820000|2021-11-17 09:20:20|4439.5||4439.5||4440||4439.5||0
1637140830000|2021-11-17 09:20:30|4439||4439.5||4440||4439||0
1637140840000|2021-11-17 09:20:40|4439||4439||4439||4438.5||0
1637140850000|2021-11-17 09:20:50|4439.5|4438|4440|4438.5|4440|4438.5|4439|4437.5|48
1637140860000|2021-11-17 09:21:00|4439|4438|4438.5|4437.5|4439.5|4438|4438.5|4437.5|128
1637140870000|2021-11-17 09:21:10|4437.5|4437|4438|4436|4438|4437|4437|4436|172
1637140880000|2021-11-17 09:21:20||4436.5||4436||4436.5||4436|0
1637140890000|2021-11-17 09:21:30|4437.5||4437||4437.5||4437||0
1637140900000|2021-11-17 09:21:40|4438|4437|4438|4437|4438.5|4437.5|4438|4437|68
1637140910000|2021-11-17 09:21:50|4437|4436.5|4437.5|4436.5|4438|4436.5|4437|4436|60
1637140920000|2021-11-17 09:22:00|4438|4436|4438|4436.5|4438.5|4436.5|4438|4436|126
1637140930000|2021-11-17 09:22:10|4438.5|4436|4441.5|4441|4442|4441|4438.5|4436|2827
1637140940000|2021-11-17 09:22:20|4441|4440.5|4441|4439.5|4441|4440.5|4441|4439.5|40
1637140960000|2021-11-17 09:22:40||4440||4440.5||4440.5||4440|100
1637140970000|2021-11-17 09:22:50|4440.5|4440|4440|4439|4440.5|4440|4440|4439|370
1637140980000|2021-11-17 09:23:00|4439.5|4439.5|4441|4439.5|4441|4440|4439.5|4439.5|638
1637141000000|2021-11-17 09:23:20|4440.5|4439|4439|4437.5|4441|4439|4439|4437.5|354
1637141020000|2021-11-17 09:23:40|4438.5|4438.5|4438.5|4437.5|4438.5|4438.5|4438.5|4437.5|44
1637141040000|2021-11-17 09:24:00|4438|4437|4438.5|4437.5|4438.5|4437.5|4437.5|4437|390
1637141050000|2021-11-17 09:24:10|4439|4438|4439|4438|4439|4438|4439|4437.5|899
1637141060000|2021-11-17 09:24:20|4438.5|4437.5|4437.5|4436.5|4438.5|4437.5|4437.5|4436.5|1019
1637141070000|2021-11-17 09:24:30|4437|4436|4436.5|4435.5|4437.5|4436|4436.5|4435.5|331
1637141080000|2021-11-17 09:24:40|4436|4435|4436.5|4436|4437|4436.5|4435.5|4434.5|1151
1637141090000|2021-11-17 09:24:50|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435.5|240
1637141100000|2021-11-17 09:25:00|4436|4435|4434|4433|4436|4435|4434|4432.5|903
1637141110000|2021-11-17 09:25:10|4433.5|4432.5|4433.5|4432|4434|4433|4432.5|4432|890
1637141120000|2021-11-17 09:25:20|4434|4432.5|4434|4433.5|4434|4433.5|4434|4432.5|145
1637141130000|2021-11-17 09:25:30|4434.5|4433|4433|4432|4434.5|4433|4433|4432|926
1637141140000|2021-11-17 09:25:40|4432.5|4431.5|4433|4432|4433|4432|4432.5|4431.5|564
1637141150000|2021-11-17 09:25:50|4432.5|4431.5|4432.5|4430.5|4432.5|4431.5|4432|4430.5|262
1637141160000|2021-11-17 09:26:00|4432|4430|4432|4430.5|4432.5|4431|4431.5|4430|752
1637141170000|2021-11-17 09:26:10|4432.5|4431|4434.5|4432.5|4435|4433.5|4432|4431|2894
1637141180000|2021-11-17 09:26:20|4434||4434||4434.5||4434||0
1637141190000|2021-11-17 09:26:30|4434.5|4433|4434.5|4433.5|4434.5|4434|4434|4433|920
1637141200000|2021-11-17 09:26:40|4434|4433|4433|4432|4434|4433|4433|4432|788
1637141210000|2021-11-17 09:26:50|4433.5|4432.5|4434.5|4433.5|4434.5|4433.5|4433.5|4432.5|532
1637141230000|2021-11-17 09:27:10|4435||4435.5||4435.5||4435||108
1637141240000|2021-11-17 09:27:20|4436|4434|4436|4434.5|4438.5|4436.5|4436|4433.5|890
1637141250000|2021-11-17 09:27:30|4437|4435|4437.5|4435.5|4437.5|4436.5|4437|4435|320
1637141260000|2021-11-17 09:27:40|4437|4436.5|4437.5|4435.5|4437.5|4436.5|4437|4435.5|0
1637141280000|2021-11-17 09:28:00|4437|4435|4436|4435|4437|4435.5|4435|4433.5|301
1637141310000|2021-11-17 09:28:30|||||||||27
1637141320000|2021-11-17 09:28:40|4436.5|4435.5|4437.5|4435.5|4437.5|4435.5|4436.5|4435.5|532
1637141330000|2021-11-17 09:28:50|4437|4436|4438|4437.5|4438|4437.5|4437|4436|686
1637141340000|2021-11-17 09:29:00|4437.5|4437|4436|4435|4437.5|4437|4436|4435|771
1637141370000|2021-11-17 09:29:30|4436.5|4435.5|4437.5|4436.5|4438|4437.5|4436.5|4435.5|354
1637141380000|2021-11-17 09:29:40|4437|4436|4437|4436|4437|4436.5|4436.5|4436|142
1637141390000|2021-11-17 09:29:50|||||||||51
1637141400000|2021-11-17 09:30:00|||||||||150
1637141410000|2021-11-17 09:30:10|4437.5|4436.5|4439|4438|4439|4438.5|4437.5|4436.5|974
1637141440000|2021-11-17 09:30:40|4438.5|4437.5|4436|4435.5|4438.5|4437.5|4436|4435.5|324
1637141450000|2021-11-17 09:30:50|4435.5|4434.5|4434.5|4433.5|4435.5|4434.5|4434.5|4433|79
1637141460000|2021-11-17 09:31:00|4434|4432.5|4434|4432.5|4434|4432.5|4434|4432.5|0
1637141480000|2021-11-17 09:31:20|4434.5|4433|4435.5|4434.5|4435.5|4434.5|4434.5|4433|439
1637141500000|2021-11-17 09:31:40|4435|4434|4434|4432.5|4435.5|4434|4434|4432.5|998
1637141520000|2021-11-17 09:32:00|||||||||23
1637141530000|2021-11-17 09:32:10|4433.5|4432|4431.5|4430|4433.5|4432|4431|4430|372
1637141540000|2021-11-17 09:32:20|4431|4429.5|4429|4427.5|4431|4429.5|4429|4427.5|182
1637141550000|2021-11-17 09:32:30|4429.5|4428|4429|4427.5|4429.5|4428|4429|4427.5|68
1637141570000|2021-11-17 09:32:50|4428.5|4427|4428.5|4427|4428.5|4427|4428.5|4427|53
1637141580000|2021-11-17 09:33:00|4428|4427.5|4427|4426.5|4428.5|4427.5|4427|4426.5|344
1637141590000|2021-11-17 09:33:10|||||||||57
1637141600000|2021-11-17 09:33:20|4427.5|4427|4427|4425|4427.5|4427|4427|4425|1098
1637141610000|2021-11-17 09:33:30|4427.5|4425.5|4427|4426|4427.5|4426|4427|4425.5|0
1637141620000|2021-11-17 09:33:40|4428|4426.5|4427.5|4426.5|4428.5|4427.5|4426.5|4425|1820
1637141630000|2021-11-17 09:33:50|4428|4427|4429|4428|4429.5|4428|4428|4427|199
1637141650000|2021-11-17 09:34:10|4429.5|4428.5|4430.5|4428.5|4430.5|4428.5|4429.5|4428.5|35
1637141660000|2021-11-17 09:34:20|4431|4429|4431.5|4430.5|4431.5|4430.5|4431|4429|5061
1637141670000|2021-11-17 09:34:30|4432|4431|4432.5|4431|4432.5|4431|4432|4431|0
1637141680000|2021-11-17 09:34:40|4433|4431.5|4434.5|4433|4435|4433|4433|4431.5|214
1637141690000|2021-11-17 09:34:50|4435|4433.5|4436|4434.5|4436|4434.5|4435|4433.5|0
1637141720000|2021-11-17 09:35:20|4435.5|4434|4436.5|4435.5|4437|4435.5|4435.5|4434|698
1637141730000|2021-11-17 09:35:30|4437|4436|4436.5|4436|4437|4436|4436.5|4436|551
1637141740000|2021-11-17 09:35:40|4437|4435.5|4433.5|4433|4437.5|4436|4433.5|4433|1828
1637141750000|2021-11-17 09:35:50|4434|4433.5|4434|4433|4434|4433.5|4434|4433|301
1637141770000|2021-11-17 09:36:10|4434.5|4433.5|4434|4433|4434.5|4433.5|4434|4433|300
1637141780000|2021-11-17 09:36:20|||||||||224
1637141790000|2021-11-17 09:36:30|4434.5|4433.5|4433.5|4432.5|4434.5|4433.5|4433|4432.5|719
1637141800000|2021-11-17 09:36:40|||||||||100
1637141820000|2021-11-17 09:37:00|4433|4432|4432.5|4431|4433|4432|4432.5|4431|67
1637141840000|2021-11-17 09:37:20|||||||||1
1637141850000|2021-11-17 09:37:30|4432|4431.5|4432|4431.5|4432|4432|4432|4431|886
1637141860000|2021-11-17 09:37:40|4431.5|4431|4432|4431|4432|4431|4431.5|4431|120
1637141870000|2021-11-17 09:37:50|4432.5||4432.5||4432.5||4432.5||0
1637141880000|2021-11-17 09:38:00|4432|4430.5|4431.5|4430.5|4432|4430.5|4431|4430.5|1
1637141890000|2021-11-17 09:38:10|4431|4430|4430.5|4430|4431.5|4430|4430.5|4429|498
1637141900000|2021-11-17 09:38:20|4431.5||4431||4431.5||4431||92
1637141910000|2021-11-17 09:38:30|4430.5|4429.5|4430.5|4429|4431|4429.5|4430.5|4429|113
1637141920000|2021-11-17 09:38:40|4431|4429.5|4431|4430|4431|4430|4431|4429.5|9
1637141930000|2021-11-17 09:38:50|4430.5|4429.5|4431|4429|4431|4429.5|4430.5|4429|0
1637141950000|2021-11-17 09:39:10||4429.5||4430||4430||4429.5|0
1637141960000|2021-11-17 09:39:20||4430.5||4430.5||4430.5||4430|591
1637141970000|2021-11-17 09:39:30|4432|4431|4432.5|4431|4432.5|4431|4432|4431|97
1637141980000|2021-11-17 09:39:40|4432||4432||4432.5||4432||68
1637141990000|2021-11-17 09:39:50|4431|4430.5|4431|4430|4431|4430.5|4431|4430|256
1637142000000|2021-11-17 09:40:00|4430.5|4429.5|4430|4429|4431|4429.5|4430|4429|579
1637142010000|2021-11-17 09:40:10|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|68
1637142020000|2021-11-17 09:40:20|||||||||20
1637142030000|2021-11-17 09:40:30||4429||4429||4429||4429|0
1637142040000|2021-11-17 09:40:40|4429|4428|4429.5|4428.5|4429.5|4428.5|4429|4428|198
1637142050000|2021-11-17 09:40:50|4429||4429.5||4429.5||4429||9
1637142060000|2021-11-17 09:41:00||4429||4429||4429||4428.5|0
1637142070000|2021-11-17 09:41:10|4430|4428.5|4431|4430|4431|4430|4430|4428.5|164
1637142080000|2021-11-17 09:41:20|4431.5|4429.5|4431|4429.5|4432|4429.5|4430.5|4429.5|98
1637142090000|2021-11-17 09:41:30|4430.5|4429|4427|4425.5|4430.5|4429|4427|4425.5|964
1637142100000|2021-11-17 09:41:40|4427.5|4426|4428|4427.5|4428|4427.5|4427.5|4426|1662
1637142110000|2021-11-17 09:41:50|4427.5|4427|4428|4427|4428|4427|4427.5|4427|119
1637142120000|2021-11-17 09:42:00|4428.5|4427.5|4428.5|4427|4428.5|4428|4428|4427|1258
1637142130000|2021-11-17 09:42:10|4428||4428||4428||4428||0
1637142140000|2021-11-17 09:42:20|4427.5|4427.5|4428.5|4427.5|4429|4427.5|4427.5|4427.5|815
1637142150000|2021-11-17 09:42:30|4429|4428|4430|4429.5|4430|4429.5|4428.5|4427.5|989
1637142160000|2021-11-17 09:42:40|4429.5|4429|4430.5|4429.5|4430.5|4429.5|4429.5|4428.5|647
1637142170000|2021-11-17 09:42:50|4430|4429|4430|4428.5|4430|4429|4429|4428|369
1637142180000|2021-11-17 09:43:00|||||||||76
1637142190000|2021-11-17 09:43:10|4429.5|4428|4428|4426.5|4429.5|4428|4427.5|4426|955
1637142220000|2021-11-17 09:43:40|4427.5||4428||4428||4427.5||73
1637142240000|2021-11-17 09:44:00|4427.5||4427.5||4427.5||4427.5||1
1637142250000|2021-11-17 09:44:10|||||||||31
1637142260000|2021-11-17 09:44:20|4427|4427|4429.5|4428|4429.5|4428|4427|4426.5|713
1637142280000|2021-11-17 09:44:40|4429|4427.5|4426.5|4425|4429|4427.5|4425|4424.5|5561
1637142290000|2021-11-17 09:44:50|4426|4424.5|4425|4424|4426|4424.5|4425|4424|280
1637142300000|2021-11-17 09:45:00|4425.5|4424.5|4426.5|4425|4426.5|4425.5|4425.5|4423.5|1892
1637142310000|2021-11-17 09:45:10|4426|4425.5|4426|4424|4426|4426|4425|4424|685
1637142320000|2021-11-17 09:45:20||4424.5||4424.5||4424.5||4424.5|0
1637142340000|2021-11-17 09:45:40|4425.5|4424|4425.5|4423.5|4425.5|4424|4425|4423|579
1637142350000|2021-11-17 09:45:50|4426|4424|4426|4425|4426.5|4426|4426|4424|738
1637142360000|2021-11-17 09:46:00|4426.5|4424.5|4427.5|4426.5|4427.5|4427|4426.5|4424.5|717
1637142370000|2021-11-17 09:46:10|4428|4427|4428|4427.5|4430|4429|4428|4427|2452
1637142380000|2021-11-17 09:46:20|4428.5||4428||4428.5||4428||101
1637142390000|2021-11-17 09:46:30||4427||4427||4427||4427|118
1637142400000|2021-11-17 09:46:40|||||||||205
1637142410000|2021-11-17 09:46:50|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428.5|4427.5|127
1637142440000|2021-11-17 09:47:20|4428|4427|4427|4426|4428|4427|4426.5|4426|564
1637142450000|2021-11-17 09:47:30|4428|4426.5|4428|4427|4428|4427.5|4427.5|4426.5|284
1637142460000|2021-11-17 09:47:40|4427.5||4427.5||4427.5||4427.5||30
1637142470000|2021-11-17 09:47:50|4426.5|4425.5|4426.5|4424.5|4426.5|4425.5|4426.5|4424.5|304
1637142480000|2021-11-17 09:48:00|4426|4424|4425.5|4424|4426.5|4424.5|4425.5|4424|0
1637142490000|2021-11-17 09:48:10||4424.5||4424.5||4424.5||4424.5|0
1637142500000|2021-11-17 09:48:20|||||||||289
1637142510000|2021-11-17 09:48:30|4426.5|4425|4426.5|4425|4426.5|4425|4426.5|4425|413
1637142520000|2021-11-17 09:48:40|4427|4426|4427|4426|4427|4426.5|4426.5|4425|1037
1637142540000|2021-11-17 09:49:00|4426.5||4427||4427||4426.5||300
1637142560000|2021-11-17 09:49:20|4427.5|4426.5|4428|4427|4429|4427.5|4427|4426|1560
1637142570000|2021-11-17 09:49:30|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4427.5|4426|100
1637142580000|2021-11-17 09:49:40|4428||4428||4428||4428||0
1637142610000|2021-11-17 09:50:10|4428.5|4427|4428.5|4427|4428.5|4428|4428|4426.5|479
1637142630000|2021-11-17 09:50:30|4428|4426.5|4428|4426.5|4428|4426.5|4427.5|4426|88
1637142640000|2021-11-17 09:50:40|4427.5|4426|4426|4424.5|4427.5|4426|4426|4424.5|462
1637142650000|2021-11-17 09:50:50||4425||4425||4425||4425|11
1637142660000|2021-11-17 09:51:00|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|85
1637142670000|2021-11-17 09:51:10|4426|4425|4428|4426.5|4428|4427|4426|4425|171
1637142680000|2021-11-17 09:51:20|||||||||11
1637142690000|2021-11-17 09:51:30|4427.5|4425.5|4426|4425|4427.5|4425.5|4426|4424.5|9
1637142700000|2021-11-17 09:51:40|||||||||56
1637142710000|2021-11-17 09:51:50|||||||||56
1637142730000|2021-11-17 09:52:10|4425.5|4425.5|4428|4427|4428|4427.5|4425.5|4425.5|644
1637142740000|2021-11-17 09:52:20|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|582
1637142760000|2021-11-17 09:52:40|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|59
1637142790000|2021-11-17 09:53:10|4428|4427|4429|4428|4429|4428.5|4428|4427|1183
1637142800000|2021-11-17 09:53:20|4428.5|4427|4428|4427|4428.5|4427|4428|4427|124
1637142830000|2021-11-17 09:53:50|4428.5|4426.5|4426.5|4425.5|4428.5|4426.5|4426.5|4425|1315
1637142840000|2021-11-17 09:54:00|4427|4426|4428|4427|4428|4427|4427|4426|464
1637142860000|2021-11-17 09:54:20|||||||||677
1637142870000|2021-11-17 09:54:30|||||||||500
1637142880000|2021-11-17 09:54:40|||||||||257
1637142890000|2021-11-17 09:54:50|||||||||679
1637142910000|2021-11-17 09:55:10|4428.5|4427.5|4430|4428.5|4430|4429|4428.5|4427.5|852
1637142920000|2021-11-17 09:55:20|4429.5|4427.5|4429|4427.5|4429.5|4428.5|4428.5|4427|610
1637142930000|2021-11-17 09:55:30|4429.5|4428.5|4430|4429|4430.5|4429|4429.5|4428.5|872
1637142940000|2021-11-17 09:55:40|4429.5|4428.5|4430|4428.5|4430|4428.5|4429.5|4428.5|580
1637142980000|2021-11-17 09:56:20|4429.5|4428|4430|4429|4430|4429|4429|4428|796
1637142990000|2021-11-17 09:56:30|4429.5|4428.5|4428.5|4427.5|4430|4428.5|4428.5|4427.5|618
1637143000000|2021-11-17 09:56:40|4429|4428|4427|4426|4429.5|4428.5|4427|4426|1998
1637143010000|2021-11-17 09:56:50|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427.5|4426.5|202
1637143020000|2021-11-17 09:57:00|4427|4426|4427.5|4426.5|4428|4427.5|4427|4426|1050
1637143030000|2021-11-17 09:57:10|||||||||170
1637143050000|2021-11-17 09:57:30||4427||4427||4427||4427|0
1637143060000|2021-11-17 09:57:40|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|107
1637143080000|2021-11-17 09:58:00|4427|4426|4428.5|4427|4429|4428.5|4427|4426|1597
1637143090000|2021-11-17 09:58:10|4428|4427.5|4428|4427|4428|4427.5|4428|4427|726
1637143100000|2021-11-17 09:58:20|4427.5|4426.5|4427|4426|4427.5|4427|4427|4426|773
1637143120000|2021-11-17 09:58:40|4426.5|4425|4426|4425|4426.5|4425|4426|4425|427
1637143130000|2021-11-17 09:58:50|4425.5|4424.5|4424|4423|4425.5|4424.5|4423.5|4422.5|389
1637143140000|2021-11-17 09:59:00|||||||||153
1637143150000|2021-11-17 09:59:10|4424.5|4422.5|4424.5|4423.5|4425|4424.5|4424.5|4422.5|505
1637143160000|2021-11-17 09:59:20|4425|4424|4426|4424|4426|4424.5|4425|4424|463
1637143170000|2021-11-17 09:59:30|4425.5|4423.5|4425|4423.5|4425.5|4423.5|4425|4423.5|91
1637143180000|2021-11-17 09:59:40|||||||||674
1637143190000|2021-11-17 09:59:50|||||||||30
1637143200000|2021-11-17 10:00:00|4424.5|4423|4425.5|4424|4426|4424.5|4424|4423|454
1637143220000|2021-11-17 10:00:20|4426|4424.5|4426.5|4425|4426.5|4425.5|4426|4424.5|280
1637143240000|2021-11-17 10:00:40|4426|4424.5|4426|4424.5|4426.5|4425|4425|4424|1136
1637143250000|2021-11-17 10:00:50|4425.5|4424|4425|4423.5|4425.5|4424|4425|4423.5|69
1637143260000|2021-11-17 10:01:00|4424.5|4423|4425|4423.5|4425|4423.5|4424|4422.5|258
1637143270000|2021-11-17 10:01:10||4424||4424||4424||4424|222
1637143280000|2021-11-17 10:01:20|4424.5|4423|4424|4423|4424.5|4424|4424|4423|821
1637143290000|2021-11-17 10:01:30|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|692
1637143300000|2021-11-17 10:01:40|4425|4423|4426|4424.5|4426|4425|4425|4423|1937
1637143310000|2021-11-17 10:01:50|||||||||242
1637143340000|2021-11-17 10:02:20|4425.5||4425.5||4425.5||4425.5||75
1637143360000|2021-11-17 10:02:40|4426|4425|4426|4425.5|4426|4425.5|4426|4425|155
1637143370000|2021-11-17 10:02:50||4425||4425||4425||4425|209
1637143380000|2021-11-17 10:03:00|||||||||330
1637143390000|2021-11-17 10:03:10|||||||||4
1637143400000|2021-11-17 10:03:20|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|8
1637143410000|2021-11-17 10:03:30|||||||||449
1637143420000|2021-11-17 10:03:40|4426|4425|4426|4425|4426|4425|4426|4425|20
1637143430000|2021-11-17 10:03:50|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|301
1637143450000|2021-11-17 10:04:10||4426||4425.5||4426||4425.5|137
1637143460000|2021-11-17 10:04:20|4427|4426|4427.5|4426.5|4430.5|4428.5|4427|4425.5|3371
1637143470000|2021-11-17 10:04:30|4427||4427||4427||4427||0
1637143490000|2021-11-17 10:04:50|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425|200
1637143500000|2021-11-17 10:05:00|4426.5|4425.5|4427|4425.5|4427|4425.5|4426.5|4425|1229
1637143510000|2021-11-17 10:05:10|4426.5||4426.5||4426.5||4426.5||102
1637143530000|2021-11-17 10:05:30|4427|4426|4426.5|4425.5|4427|4426.5|4426.5|4425.5|289
1637143540000|2021-11-17 10:05:40||4426||4425.5||4426||4425.5|0
1637143550000|2021-11-17 10:05:50|4427|4426|4423.5|4423|4427|4426|4423.5|4423|3156
1637143560000|2021-11-17 10:06:00|4424|4423.5|4425|4424|4425|4424|4424|4423.5|1212
1637143580000|2021-11-17 10:06:20|4425.5|4424.5|4425.5|4424.5|4425.5|4425|4425.5|4424.5|750
1637143600000|2021-11-17 10:06:40|4426|4425|4426|4425.5|4426|4425.5|4426|4425|207
1637143610000|2021-11-17 10:06:50|4426.5|4426|4426.5|4425.5|4427|4426.5|4426.5|4425.5|2422
1637143620000|2021-11-17 10:07:00|4426||4426.5||4426.5||4426||100
1637143630000|2021-11-17 10:07:10|4426|4425|4426|4424.5|4426|4425|4425|4424.5|611
1637143640000|2021-11-17 10:07:20||4425||4424.5||4425||4424.5|0
1637143650000|2021-11-17 10:07:30|4426.5|4425|4427|4426|4427.5|4426.5|4426.5|4425|712
1637143680000|2021-11-17 10:08:00|||||||||100
1637143720000|2021-11-17 10:08:40|4427.5|4426|4427.5|4426|4427.5|4426|4427.5|4426|0
1637143730000|2021-11-17 10:08:50|4427|4425.5|4427|4425.5|4427|4425.5|4427|4425.5|0
1637143740000|2021-11-17 10:09:00|4427.5|4426|4428.5|4427|4428.5|4427.5|4427.5|4426|275
1637143750000|2021-11-17 10:09:10|4428|4426.5|4428|4426.5|4428.5|4427|4428|4426.5|0
1637143760000|2021-11-17 10:09:20|4428.5|4427|4428|4426.5|4428.5|4427|4428|4426.5|0
1637143770000|2021-11-17 10:09:30|4428.5|4427|4428|4426.5|4428.5|4427|4428|4426.5|0
1637143780000|2021-11-17 10:09:40|4428.5|4427|4429|4427|4429|4427.5|4428|4426.5|26
1637143790000|2021-11-17 10:09:50|4429.5|4428|4430.5|4429|4430.5|4429|4429|4427.5|229
1637143800000|2021-11-17 10:10:00|4430|4428.5|4429|4427.5|4430.5|4429|4428.5|4427|321
1637143810000|2021-11-17 10:10:10|4428.5|4427|4428.5|4427|4429|4427.5|4428.5|4427|146
1637143820000|2021-11-17 10:10:20|4429|4427.5|4429|4427.5|4429|4427.5|4428.5|4427|0
1637143830000|2021-11-17 10:10:30|4428.5|4427|4427.5|4426.5|4429|4427.5|4427|4426|27
1637143840000|2021-11-17 10:10:40|4427|4426|4427.5|4426.5|4427.5|4426.5|4427|4426|11
1637143850000|2021-11-17 10:10:50|4427|4426|4427|4426|4427|4426|4427|4426|0
1637143860000|2021-11-17 10:11:00|4427.5|4426.5|4427|4426|4427.5|4426.5|4426.5|4425|84
1637143870000|2021-11-17 10:11:10|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|0
1637143880000|2021-11-17 10:11:20|4426.5|4425.5|4426.5|4425.5|4427|4426|4426.5|4425.5|52
1637143890000|2021-11-17 10:11:30|4427|4426|4427.5|4426|4428|4426|4427|4425.5|150
1637143900000|2021-11-17 10:11:40|4428|4425.5|4427|4425.5|4428|4426|4427|4425.5|0
1637143920000|2021-11-17 10:12:00|4427.5|4426|4427.5|4425.5|4427.5|4426|4427.5|4425.5|0
1637143930000|2021-11-17 10:12:10|4427|4426|4427|4425.5|4428|4426|4426.5|4425.5|0
1637143940000|2021-11-17 10:12:20|4426.5|4426|4426.5|4425|4427|4426|4426.5|4425|0
1637143950000|2021-11-17 10:12:30|4427|4425.5|4426.5|4425|4427|4425.5|4425|4423|147
1637143960000|2021-11-17 10:12:40|4427|4425.5|4427.5|4425.5|4427.5|4426|4426.5|4425|0
1637143970000|2021-11-17 10:12:50|4427|4425|4427.5|4426|4427.5|4426|4427|4425|0
1637143980000|2021-11-17 10:13:00|4427|4425.5|4427.5|4426|4427.5|4426|4427|4425.5|0
1637143990000|2021-11-17 10:13:10|4427|4425.5|4427|4425.5|4427.5|4426|4427|4425.5|0
1637144010000|2021-11-17 10:13:30|4427.5|4425|4426|4424|4427.5|4425.5|4426|4424|47
1637144020000|2021-11-17 10:13:40|4427.5|4425.5|4427|4425|4427.5|4425.5|4427|4425|17
1637144030000|2021-11-17 10:13:50|4427.5|4425.5|4426.5|4425|4427.5|4426|4426.5|4425|254
1637144040000|2021-11-17 10:14:00|4427|4425.5|4427|4425.5|4427.5|4426|4427|4425|0
1637144050000|2021-11-17 10:14:10|4426.5|4425|4427|4425.5|4427|4425.5|4425.5|4424|44
1637144060000|2021-11-17 10:14:20|4426.5|4425|4426.5|4425|4427|4425.5|4426.5|4425|0
1637144070000|2021-11-17 10:14:30|4427|4425.5|4426|4425|4427|4425.5|4426|4425|0
1637144080000|2021-11-17 10:14:40|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|0
1637144090000|2021-11-17 10:14:50|4426|4425|4426.5|4425.5|4426.5|4425.5|4426|4425|0
1637144100000|2021-11-17 10:15:00|4426|4425|4426.5|4425|4427|4425.5|4425.5|4424|64
1637144110000|2021-11-17 10:15:10|4426|4424|4425|4423.5|4426.5|4424.5|4425|4423|3
1637144120000|2021-11-17 10:15:20|4424.5|4423|4424.5|4423|4425|4423.5|4424.5|4423|0
1637144130000|2021-11-17 10:15:30|4425|4423.5|4426|4424.5|4426|4424.5|4424.5|4423|79
1637144140000|2021-11-17 10:15:40|4425.5|4424|4426.5|4425|4426.5|4425|4425.5|4424|0
1637144150000|2021-11-17 10:15:50|4427|4425.5|4426.5|4425|4427|4425.5|4426.5|4425|9
1637144160000|2021-11-17 10:16:00|4427|4425.5|4428|4426.5|4428|4426.5|4427|4425.5|150
1637144170000|2021-11-17 10:16:10|4427.5|4426|4427.5|4426|4428|4426.5|4427.5|4426|0
1637144180000|2021-11-17 10:16:20|4428|4426.5|4428|4426.5|4428|4426.5|4428|4426.5|0
1637144190000|2021-11-17 10:16:30|4427.5|4426|4428|4426.5|4428|4426.5|4427.5|4426|0
1637144200000|2021-11-17 10:16:40|4427.5|4426|4428|4426.5|4428|4426.5|4427.5|4426|0
1637144210000|2021-11-17 10:16:50|4427.5|4426|4426.5|4424.5|4427.5|4426.5|4426|4424.5|6
1637144220000|2021-11-17 10:17:00|4426|4424|4426|4424.5|4426.5|4424.5|4425.5|4424|150
1637144230000|2021-11-17 10:17:10|4425.5|4424|4426|4424|4426.5|4424.5|4425.5|4424|12
1637144240000|2021-11-17 10:17:20|4426.5|4424.5|4426|4424|4426.5|4424.5|4426|4424|0
1637144250000|2021-11-17 10:17:30|4426.5|4424.5|4429.5|4427.5|4429.5|4427.5|4426|4424|281
1637144260000|2021-11-17 10:17:40|4429|4427|4427.5|4426|4429|4427.5|4427.5|4426|187
1637144270000|2021-11-17 10:17:50|4428|4425.5|4427.5|4425.5|4428|4426|4427.5|4425.5|0
1637144280000|2021-11-17 10:18:00|4428|4426|4427|4425.5|4428|4426|4427|4425.5|91
1637144290000|2021-11-17 10:18:10|4427.5|4426|4427.5|4426|4428|4426.5|4427|4425.5|58
1637144300000|2021-11-17 10:18:20|4427|4425.5|4427|4425.5|4427|4425.5|4427|4425.5|0
1637144310000|2021-11-17 10:18:30|4427.5|4426|4427.5|4426|4427.5|4426|4427|4425.5|0
1637144320000|2021-11-17 10:18:40|4427|4425.5|4426.5|4424.5|4427|4426|4426.5|4424.5|114
1637144330000|2021-11-17 10:18:50|4427|4425|4427|4425|4427|4425|4426.5|4424.5|0
1637144340000|2021-11-17 10:19:00|4426.5|4424.5|4426.5|4425|4427|4425|4426.5|4424.5|0
1637144350000|2021-11-17 10:19:10|4427|4425.5|4427|4425.5|4427|4425.5|4426.5|4424.5|0
1637144360000|2021-11-17 10:19:20|4426.5|4424.5|4426.5|4424.5|4427|4425|4426.5|4424.5|0
1637144370000|2021-11-17 10:19:30|4427|4425|4426.5|4425|4427|4425.5|4426|4424.5|0
1637144380000|2021-11-17 10:19:40|4426|4424.5|4426|4425|4426.5|4425|4425.5|4424.5|44
1637144390000|2021-11-17 10:19:50|4425.5|4424.5|4424.5|4423|4425.5|4424.5|4424|4422.5|194
1637144400000|2021-11-17 10:20:00|4424|4422.5|4422.5|4420.5|4424|4422.5|4422.5|4420.5|3
1637144410000|2021-11-17 10:20:10|4422|4420|4423|4421.5|4423.5|4422.5|4422|4420|2
1637144420000|2021-11-17 10:20:20|4423.5|4422|4426|4425|4426.5|4425|4423|4421.5|176
1637144430000|2021-11-17 10:20:30|4425.5|4424.5|4426.5|4424.5|4426.5|4425|4425.5|4424|58
1637144440000|2021-11-17 10:20:40|4426|4424|4425.5|4424|4426|4424.5|4425.5|4424|0
1637144450000|2021-11-17 10:20:50|4426|4424.5|4427|4425.5|4427.5|4426.5|4426|4424|555
1637144460000|2021-11-17 10:21:00|4427.5|4426|4425|4423.5|4427.5|4426|4425|4423.5|62
1637144470000|2021-11-17 10:21:10|4425.5|4424|4425|4423.5|4425.5|4424|4425|4423.5|0
1637144490000|2021-11-17 10:21:30|4425.5|4424|4424.5|4423|4425.5|4424|4424.5|4423|1
1637144500000|2021-11-17 10:21:40|4424|4422|4423.5|4421.5|4424|4422|4423.5|4421.5|144
1637144510000|2021-11-17 10:21:50|4424|4422|4424|4422.5|4424|4422.5|4423.5|4421.5|0
1637144520000|2021-11-17 10:22:00|4423.5|4422|4426|4425|4426.5|4425|4423.5|4422|72
1637144530000|2021-11-17 10:22:10||4424.5||4424.5||4424.5||4424.5|0
1637144540000|2021-11-17 10:22:20|4427|4425.5|4426|4425|4427|4425.5|4426|4425|0
1637144550000|2021-11-17 10:22:30|4426.5|4425.5|4425|4423.5|4426.5|4425.5|4425|4423.5|179
1637144570000|2021-11-17 10:22:50|4425.5|4424|4425.5|4424|4425.5|4424|4425|4423.5|0
1637144580000|2021-11-17 10:23:00|4425|4425|4426.5|4425.5|4426.5|4425.5|4425|4425|127
1637144590000|2021-11-17 10:23:10|4426|4425|4426|4425|4426.5|4425.5|4426|4424.5|0
1637144600000|2021-11-17 10:23:20|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|420
1637144610000|2021-11-17 10:23:30|4426.5|4425.5|4425.5|4423.5|4426.5|4425.5|4425|4423|144
1637144620000|2021-11-17 10:23:40|4425|4423|4424.5|4423|4425|4423.5|4424.5|4423|220
1637144630000|2021-11-17 10:23:50|4424||4424||4424||4424||999
1637144640000|2021-11-17 10:24:00|4424.5|4424.5|4425.5|4424.5|4426|4424.5|4424.5|4424.5|901
1637144650000|2021-11-17 10:24:10|4426|4425|4426|4425.5|4426|4425.5|4425.5|4425|361
1637144660000|2021-11-17 10:24:20|4425.5|4425|4426|4425|4426|4425|4425.5|4425|59
1637144700000|2021-11-17 10:25:00|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424|297
1637144710000|2021-11-17 10:25:10|4426|4425|4426|4425|4426|4425.5|4425.5|4425|593
1637144730000|2021-11-17 10:25:30|4425.5||4426||4426||4425.5||2
1637144740000|2021-11-17 10:25:40|4425.5|4425.5|4426|4425|4426|4425.5|4425.5|4425|150
1637144750000|2021-11-17 10:25:50|4426.5|4425.5|4426.5|4425.5|4427|4426.5|4426|4425|1851
1637144770000|2021-11-17 10:26:10|4426||4426.5||4426.5||4426||214
1637144780000|2021-11-17 10:26:20||4426||4426||4426||4426|10
1637144790000|2021-11-17 10:26:30|4427|4426.5|4427|4426.5|4428|4427|4427|4426.5|2124
1637144800000|2021-11-17 10:26:40|4427.5|4426|4425.5|4425|4427.5|4426|4425.5|4425|970
1637144820000|2021-11-17 10:27:00|4426|4425.5|4426|4425|4426.5|4426|4426|4425|560
1637144830000|2021-11-17 10:27:10|||||||||1
1637144840000|2021-11-17 10:27:20|4425.5|4424.5|4424.5|4422.5|4425.5|4425|4424|4422.5|884
1637144850000|2021-11-17 10:27:30|4424|4423|4424|4422.5|4424|4423.5|4424|4422.5|57
1637144870000|2021-11-17 10:27:50|4423.5||4423.5||4423.5||4423.5||10
1637144880000|2021-11-17 10:28:00|||||||||956
1637144890000|2021-11-17 10:28:10|4422.5|4422|4423|4422|4423|4422|4422.5|4422|496
1637144910000|2021-11-17 10:28:30|4422.5|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|1488
1637144920000|2021-11-17 10:28:40|4422.5|4422|4422|4421|4422.5|4422|4422|4421|285
1637144940000|2021-11-17 10:29:00|4421.5|4420.5|4421|4420.5|4422|4420.5|4420.5|4420|162
1637144950000|2021-11-17 10:29:10|4421.5||4421.5||4421.5||4421.5||707
1637144960000|2021-11-17 10:29:20|||||||||1036
1637144970000|2021-11-17 10:29:30|4421|4421|4422.5|4421.5|4422.5|4421.5|4421|4421|901
1637144980000|2021-11-17 10:29:40|4423|4422|4424|4423|4424.5|4423|4423|4421.5|275
1637144990000|2021-11-17 10:29:50|||||||||57
1637145000000|2021-11-17 10:30:00|4424.5|4423.5|4425.5|4424.5|4425.5|4424.5|4424.5|4423|782
1637145010000|2021-11-17 10:30:10|4426|4425|4426.5|4425|4426.5|4425.5|4426|4425|203
1637145020000|2021-11-17 10:30:20|4426|4425.5|4426|4425|4426.5|4425.5|4426|4425|0
1637145040000|2021-11-17 10:30:40|4426.5|4425.5|4425.5|4424.5|4427|4426.5|4425.5|4424.5|2088
1637145050000|2021-11-17 10:30:50|||||||||57
1637145060000|2021-11-17 10:31:00|4426|4425|4426|4425|4426|4425|4426|4425|111
1637145070000|2021-11-17 10:31:10|4425.5|4424.5|4425.5|4424.5|4426|4424.5|4425|4424.5|442
1637145080000|2021-11-17 10:31:20|4425|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|437
1637145090000|2021-11-17 10:31:30||4424||4424||4424||4423.5|207
1637145100000|2021-11-17 10:31:40|||||||||241
1637145110000|2021-11-17 10:31:50|4425.5|4424.5|4424|4423|4426|4425.5|4423.5|4423|1523
1637145120000|2021-11-17 10:32:00|4424.5|4423.5|4424.5|4423.5|4425|4424|4424|4423|281
1637145140000|2021-11-17 10:32:20|4425|4424|4426|4425.5|4426|4425.5|4424.5|4423.5|2916
1637145150000|2021-11-17 10:32:30|4426.5|4426|4427|4426|4427|4426|4426.5|4426|496
1637145160000|2021-11-17 10:32:40|4426.5|4425.5|4426|4425|4427|4425.5|4425.5|4425|1368
1637145170000|2021-11-17 10:32:50|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|1562
1637145180000|2021-11-17 10:33:00|4427|4426|4426|4425|4427.5|4426.5|4426|4425|1051
1637145190000|2021-11-17 10:33:10|4425.5||4426||4426||4425.5||127
1637145210000|2021-11-17 10:33:30|4426.5|4426|4426|4425|4426.5|4426|4426|4425|190
1637145230000|2021-11-17 10:33:50|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|283
1637145240000|2021-11-17 10:34:00|||||||||149
1637145250000|2021-11-17 10:34:10|||||||||7
1637145270000|2021-11-17 10:34:30|4427|4426|4427|4426.5|4427|4426.5|4427|4426|1961
1637145280000|2021-11-17 10:34:40|4426.5|4426|4426|4425|4426.5|4426|4426|4425|1561
1637145310000|2021-11-17 10:35:10|4425.5|4425.5|4426|4425|4426|4425.5|4425.5|4425|712
1637145330000|2021-11-17 10:35:30|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|119
1637145340000|2021-11-17 10:35:40|4426.5|4426|4426|4425|4426.5|4426|4425.5|4425|1351
1637145350000|2021-11-17 10:35:50|4425.5|4424.5|4425|4424|4426|4424.5|4425|4424|979
1637145360000|2021-11-17 10:36:00|4424.5|4423.5|4424|4422.5|4424.5|4423.5|4423.5|4422|315
1637145370000|2021-11-17 10:36:10|4423.5|4422|4423|4422|4423.5|4422.5|4422.5|4422|368
1637145380000|2021-11-17 10:36:20|4423.5|4422.5|4423.5|4423|4423.5|4423|4423.5|4422.5|453
1637145390000|2021-11-17 10:36:30|||||||||11
1637145400000|2021-11-17 10:36:40|4424|4423.5|4424.5|4424|4425|4424|4424|4423.5|278
1637145420000|2021-11-17 10:37:00|4425|4423.5|4426|4424.5|4426|4424.5|4425|4423.5|255
1637145430000|2021-11-17 10:37:10|||||||||15
1637145450000|2021-11-17 10:37:30|4425.5||4426||4426||4425.5||22
1637145490000|2021-11-17 10:38:10|4425.5|4424|4425|4423.5|4426|4424|4424.5|4423.5|750
1637145500000|2021-11-17 10:38:20|4424.5|4423|4424.5|4423.5|4425|4423.5|4424|4423|50
1637145510000|2021-11-17 10:38:30|4424|4423|4424.5|4424|4424.5|4424|4423.5|4423|983
1637145520000|2021-11-17 10:38:40||4423.5||4423.5||4423.5||4423.5|58
1637145540000|2021-11-17 10:39:00|4425|4424|4426|4424.5|4426|4425.5|4425|4424|1292
1637145550000|2021-11-17 10:39:10|4425.5||4426||4426||4425.5||1
1637145560000|2021-11-17 10:39:20||4425||4425||4425||4425|1
1637145570000|2021-11-17 10:39:30|4425.5|4425.5|4426|4425|4426|4425.5|4425.5|4425|204
1637145580000|2021-11-17 10:39:40|||||||||50
1637145600000|2021-11-17 10:40:00||4425.5||4425||4425.5||4425|212
1637145610000|2021-11-17 10:40:10|4425.5|4424.5|4424.5|4424|4426|4424.5|4424.5|4424|1155
1637145620000|2021-11-17 10:40:20|4425|4424.5|4425.5|4424.5|4426|4425|4425|4424.5|173
1637145630000|2021-11-17 10:40:30|||||||||68
1637145640000|2021-11-17 10:40:40|4426|4425.5|4426|4425|4426.5|4425.5|4426|4425|247
1637145650000|2021-11-17 10:40:50|4425.5|4424.5|4424|4423|4426|4424.5|4424|4423|706
1637145660000|2021-11-17 10:41:00||4423.5||4423.5||4423.5||4423.5|57
1637145670000|2021-11-17 10:41:10|4424.5||4424.5||4424.5||4424.5||517
1637145680000|2021-11-17 10:41:20|4425|4424|4425|4424.5|4425.5|4424.5|4425|4424|182
1637145690000|2021-11-17 10:41:30|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|63
1637145700000|2021-11-17 10:41:40|||||||||1000
1637145710000|2021-11-17 10:41:50|4424|4423|4423.5|4422.5|4424|4423|4423.5|4422.5|173
1637145720000|2021-11-17 10:42:00|4423|4422|4422|4420.5|4423|4422|4422|4420.5|189
1637145730000|2021-11-17 10:42:10|4421.5|4421|4422.5|4421.5|4422.5|4421.5|4421.5|4421|884
1637145740000|2021-11-17 10:42:20|4422||4422.5||4422.5||4422||8
1637145750000|2021-11-17 10:42:30|||||||||6
1637145760000|2021-11-17 10:42:40|||||||||67
1637145770000|2021-11-17 10:42:50|4422|4421|4421|4420.5|4422|4421|4421|4420.5|5149
1637145780000|2021-11-17 10:43:00|4421.5|4422|4424|4423|4424|4423.5|4421.5|4421.5|4607
1637145800000|2021-11-17 10:43:20||4423.5||4423.5||4423.5||4423.5|338
1637145810000|2021-11-17 10:43:30|4424.5|4424|4425|4424|4425|4424.5|4424.5|4423.5|1210
1637145830000|2021-11-17 10:43:50|4425.5|4424.5|4425.5|4424.5|4426.5|4426|4425|4424.5|2565
1637145850000|2021-11-17 10:44:10|4425||4425.5||4425.5||4425||1
1637145860000|2021-11-17 10:44:20|4425|4424|4425|4424|4425|4424.5|4424.5|4424|343
1637145870000|2021-11-17 10:44:30||4424.5||4424.5||4424.5||4424|18
1637145880000|2021-11-17 10:44:40|4424.5|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|1813
1637145900000|2021-11-17 10:45:00|4425|4424|4424.5|4424|4425|4424|4424|4423.5|2042
1637145910000|2021-11-17 10:45:10|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|1084
1637145920000|2021-11-17 10:45:20|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|431
1637145930000|2021-11-17 10:45:30|4424|4423.5|4423.5|4422.5|4424.5|4424|4423.5|4422|1438
1637145950000|2021-11-17 10:45:50|4424|4423|4424|4423|4424.5|4423.5|4424|4423|430
1637145960000|2021-11-17 10:46:00|4423.5|4422.5|4422.5|4421.5|4423.5|4422.5|4422.5|4421.5|442
1637145970000|2021-11-17 10:46:10|4422|4422|4422.5|4421.5|4422.5|4422|4422|4421|66
1637145980000|2021-11-17 10:46:20|||||||||843
1637146000000|2021-11-17 10:46:40|4423|4422|4423.5|4422.5|4423.5|4423|4423|4421.5|945
1637146010000|2021-11-17 10:46:50|4423|4422|4423|4421.5|4423|4422|4422.5|4421.5|848
1637146020000|2021-11-17 10:47:00||4422||4421.5||4422||4421.5|150
1637146040000|2021-11-17 10:47:20|4422.5||4422.5||4422.5||4422.5||0
1637146050000|2021-11-17 10:47:30|4422|4421|4422|4421|4422.5|4421|4422|4421|473
1637146060000|2021-11-17 10:47:40|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|425
1637146070000|2021-11-17 10:47:50|4421||4421||4421||4421||0
1637146080000|2021-11-17 10:48:00|4420.5|4420|4420.5|4420|4421|4420.5|4419|4418|2761
1637146090000|2021-11-17 10:48:10|4421|4420.5|4422|4420.5|4422|4421.5|4421|4420|2388
1637146100000|2021-11-17 10:48:20|4421.5|4420|4420.5|4419.5|4421.5|4420|4419.5|4418.5|371
1637146120000|2021-11-17 10:48:40|4421|4420|4420.5|4419.5|4421|4420.5|4420.5|4419.5|318
1637146130000|2021-11-17 10:48:50|4420|4419|4419.5|4418.5|4420|4419|4419.5|4418|722
1637146140000|2021-11-17 10:49:00||4419||4418.5||4419||4418.5|57
1637146150000|2021-11-17 10:49:10|4419|4418|4421|4419.5|4421|4420.5|4418.5|4418|4523
1637146160000|2021-11-17 10:49:20|4421.5|4420|4423|4422.5|4424|4422.5|4421.5|4420|1185
1637146170000|2021-11-17 10:49:30|4423.5||4423.5||4423.5||4423.5||130
1637146180000|2021-11-17 10:49:40|4424|4423|4424|4423|4424|4423.5|4423.5|4422.5|1691
1637146190000|2021-11-17 10:49:50|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|440
1637146200000|2021-11-17 10:50:00|4424|4423|4424|4423|4424|4423|4424|4423|236
1637146210000|2021-11-17 10:50:10|4424.5|4423.5|4426|4425|4427|4426|4424.5|4423.5|1971
1637146230000|2021-11-17 10:50:30|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|127
1637146240000|2021-11-17 10:50:40|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425.5|412
1637146250000|2021-11-17 10:50:50||4426||4426||4426||4425.5|112
1637146260000|2021-11-17 10:51:00|4427|4426.5|4432|4431|4432|4431|4427|4426|6194
1637146270000|2021-11-17 10:51:10|4432.5|4431.5|4433|4432|4433|4432|4432.5|4431.5|668
1637146280000|2021-11-17 10:51:20|4433.5|4432.5|4434.5|4434|4434.5|4434|4433|4432|938
1637146290000|2021-11-17 10:51:30|4434|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433|83
1637146300000|2021-11-17 10:51:40|4433.5|4433|4433.5|4432.5|4434|4433.5|4433.5|4432.5|3120
1637146310000|2021-11-17 10:51:50|4433|4433|4433.5|4432.5|4433.5|4433|4433|4432.5|356
1637146320000|2021-11-17 10:52:00|4433|4432|4433.5|4432.5|4434|4433|4432.5|4432|2698
1637146330000|2021-11-17 10:52:10|4434|4433.5|4434.5|4433.5|4434.5|4434|4433.5|4432.5|843
1637146340000|2021-11-17 10:52:20||4434||4434||4434||4434|425
1637146350000|2021-11-17 10:52:30|4435|4435|4436|4435.5|4436|4435.5|4435|4435|1909
1637146360000|2021-11-17 10:52:40|4436.5|4436|4436.5|4435.5|4437|4436|4436|4435.5|795
1637146370000|2021-11-17 10:52:50|4437|4436.5|4437.5|4436|4437.5|4436.5|4436|4435.5|11215
1637146380000|2021-11-17 10:53:00|4438|4436.5|4437.5|4436.5|4438|4437.5|4437.5|4436.5|1708
1637146390000|2021-11-17 10:53:10|||||||||100
1637146400000|2021-11-17 10:53:20||4437||4437||4437||4436.5|74
1637146410000|2021-11-17 10:53:30|||||||||1111
1637146420000|2021-11-17 10:53:40|||||||||150
1637146430000|2021-11-17 10:53:50|4438|4437.5|4440.5|4439|4440.5|4439|4438|4437.5|1139
1637146440000|2021-11-17 10:54:00|4440|4438.5|4440.5|4439|4440.5|4439|4439|4438.5|247
1637146450000|2021-11-17 10:54:10|4440|4440|4440|4439|4440|4440|4440|4439|578
1637146460000|2021-11-17 10:54:20|4439.5||4440||4440||4439.5||0
1637146480000|2021-11-17 10:54:40|4440.5|4439.5|4440.5|4440|4441.5|4440.5|4440.5|4439|899
1637146490000|2021-11-17 10:54:50|4440|4439.5|4439.5|4439|4440|4439.5|4439|4438.5|2449
1637146500000|2021-11-17 10:55:00|4440|4438.5|4442|4441|4442.5|4441|4440|4438.5|1849
1637146510000|2021-11-17 10:55:10|||||||||5
1637146520000|2021-11-17 10:55:20|4441.5|4440.5|4441|4440.5|4441.5|4440.5|4441|4440.5|50
1637146530000|2021-11-17 10:55:30|4440.5|4440|4441|4440.5|4441|4440.5|4440.5|4440|495
1637146540000|2021-11-17 10:55:40|4441.5|4441|4441|4440|4441.5|4441|4441|4440|358
1637146550000|2021-11-17 10:55:50|4441.5|4440.5|4440.5|4439.5|4442|4441.5|4440|4439.5|415
1637146560000|2021-11-17 10:56:00|4440|4439|4440|4439|4440|4439.5|4440|4439|837
1637146570000|2021-11-17 10:56:10|4439.5||4439.5||4439.5||4439.5||95
1637146580000|2021-11-17 10:56:20|4439|4438.5|4438.5|4438|4439.5|4439|4438.5|4437.5|1340
1637146590000|2021-11-17 10:56:30|||||||||177
1637146600000|2021-11-17 10:56:40|4439|4437.5|4438.5|4438|4439|4438|4438|4437.5|905
1637146610000|2021-11-17 10:56:50|||||||||1029
1637146620000|2021-11-17 10:57:00|4439|4438.5|4440|4439|4440|4439.5|4439|4438.5|1484
1637146630000|2021-11-17 10:57:10|4440.5|4439.5|4440|4439.5|4441|4440|4440|4439.5|338
1637146640000|2021-11-17 10:57:20|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4438.5|376
1637146650000|2021-11-17 10:57:30|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|295
1637146660000|2021-11-17 10:57:40|||||||||57
1637146670000|2021-11-17 10:57:50|4440|4439.5|4441|4440.5|4441|4440.5|4440|4439.5|362
1637146680000|2021-11-17 10:58:00|4441.5||4442||4442||4441.5||449
1637146690000|2021-11-17 10:58:10|||||||||36
1637146700000|2021-11-17 10:58:20|4441.5|4440|4440|4438.5|4441.5|4440|4440|4438.5|134
1637146710000|2021-11-17 10:58:30||4439||4439||4439||4439|0
1637146730000|2021-11-17 10:58:50|4439.5|4438.5|4440|4438.5|4440|4438.5|4439.5|4438.5|36
1637146740000|2021-11-17 10:59:00|4439.5||4439.5||4440||4439||579
1637146760000|2021-11-17 10:59:20||4439||4438.5||4439||4438.5|1061
1637146770000|2021-11-17 10:59:30|4439|4438|4439|4438|4439.5|4438|4439|4438|914
1637146780000|2021-11-17 10:59:40|4439.5|4438.5|4441.5|4440|4441.5|4440|4439.5|4438|1397
1637146790000|2021-11-17 10:59:50|4442|4440.5|4443.5|4442.5|4444|4443|4442|4440|596
1637146800000|2021-11-17 11:00:00|4443|4442|4442|4441.5|4443.5|4442|4442|4441|1467
1637146810000|2021-11-17 11:00:10|4441.5|4441|4441|4440|4442|4441|4441|4440|289
1637146820000|2021-11-17 11:00:20|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|99
1637146840000|2021-11-17 11:00:40|||||||||56
1637146870000|2021-11-17 11:01:10|4440|4440|4440|4439.5|4440|4440|4440|4439|154
1637146880000|2021-11-17 11:01:20|4440.5||4440.5||4440.5||4440.5||131
1637146890000|2021-11-17 11:01:30|4440|4439|4443|4441.5|4443|4441.5|4440|4439|882
1637146900000|2021-11-17 11:01:40|4442.5||4443||4443||4442.5||0
1637146910000|2021-11-17 11:01:50|4442.5||4442.5||4443||4442.5||0
1637146920000|2021-11-17 11:02:00|4443|4442|4443|4442|4443|4442|4443|4442|158
1637146930000|2021-11-17 11:02:10|4443.5|4442.5|4444.5|4443|4444.5|4443|4443.5|4442.5|758
1637146940000|2021-11-17 11:02:20|||||||||145
1637146980000|2021-11-17 11:03:00|4444|4442.5|4442.5|4441.5|4444|4442.5|4442|4441.5|2041
1637146990000|2021-11-17 11:03:10|4442|4441|4442|4441|4442|4441|4442|4441|664
1637147000000|2021-11-17 11:03:20|4442.5|4441.5|4442|4441|4443|4442.5|4442|4441|1727
1637147030000|2021-11-17 11:03:50|4442.5|4442|4443.5|4442.5|4443.5|4442.5|4442.5|4442|489
1637147040000|2021-11-17 11:04:00|4444|4443|4444.5|4443.5|4444.5|4443.5|4444|4443|241
1637147050000|2021-11-17 11:04:10|4444|4443|4444|4443|4444|4443|4444|4443|100
1637147060000|2021-11-17 11:04:20||4443.5||4443||4443.5||4443|152
1637147070000|2021-11-17 11:04:30|4444.5|4443.5|4444|4443.5|4444.5|4444|4444|4443.5|570
1637147080000|2021-11-17 11:04:40|4444.5||4444.5||4444.5||4444.5||334
1637147090000|2021-11-17 11:04:50|4445|4444|4447.5|4446.5|4448|4446.5|4445|4444|1458
1637147100000|2021-11-17 11:05:00|4448|4447|4451|4449.5|4451|4449.5|4448|4447|163
1637147110000|2021-11-17 11:05:10|4450.5|4450|4450|4449|4450.5|4450|4450|4449|936
1637147120000|2021-11-17 11:05:20|4450.5|4449.5|4452.5|4451.5|4452.5|4451.5|4450.5|4449.5|13
1637147140000|2021-11-17 11:05:40|4452|4451|4451.5|4450.5|4452|4451.5|4451.5|4450.5|2394
1637147150000|2021-11-17 11:05:50|||||||||62
1637147160000|2021-11-17 11:06:00|4452|4451|4452|4451|4452|4451.5|4452|4451|319
1637147170000|2021-11-17 11:06:10|4452.5|4451.5|4451.5|4450.5|4452.5|4451.5|4451|4450.5|1132
1637147180000|2021-11-17 11:06:20|||||||||65
1637147200000|2021-11-17 11:06:40|||||||||221
1637147210000|2021-11-17 11:06:50|4452|4451|4453|4452|4453.5|4452.5|4452|4451|2153
1637147220000|2021-11-17 11:07:00|4453.5|4452.5|4453.5|4452.5|4454.5|4453|4453.5|4452|789
1637147230000|2021-11-17 11:07:10|4454|4453|4454.5|4452.5|4454.5|4453|4454|4452.5|0
1637147250000|2021-11-17 11:07:30||4453||4453||4453||4453|0
1637147270000|2021-11-17 11:07:50|4455|4453.5|4455|4454|4455|4454.5|4454.5|4453.5|1073
1637147280000|2021-11-17 11:08:00|4455.5|4454.5|4456.5|4455|4457|4456|4455.5|4454.5|1440
1637147290000|2021-11-17 11:08:10|4457|4455.5|4457|4455.5|4457|4456|4457|4455.5|167
1637147300000|2021-11-17 11:08:20|||||||||112
1637147310000|2021-11-17 11:08:30|4456.5|4455|4456|4454.5|4457|4455|4455|4454.5|2290
1637147320000|2021-11-17 11:08:40|4456.5|4455|4456|4455|4457|4455|4456|4454.5|150
1637147330000|2021-11-17 11:08:50|4456.5|4456|4456|4455|4457|4456|4455.5|4455|197
1637147340000|2021-11-17 11:09:00|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4453.5|773
1637147350000|2021-11-17 11:09:10|4454|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453.5|33
1637147360000|2021-11-17 11:09:20||4454||4453.5||4454||4453.5|57
1637147370000|2021-11-17 11:09:30|4454|4453|4455|4454|4455|4454.5|4453|4452.5|912
1637147400000|2021-11-17 11:10:00|4454.5|4453.5|4453.5|4452.5|4454.5|4453.5|4453.5|4452.5|463
1637147410000|2021-11-17 11:10:10|4453||4453.5||4453.5||4453||210
1637147420000|2021-11-17 11:10:20|4453|4452|4453|4452|4453|4452|4452.5|4451|482
1637147450000|2021-11-17 11:10:50|4453.5|4452.5|4456.5|4455.5|4457|4456|4453.5|4452|2752
1637147460000|2021-11-17 11:11:00|4456|4455|4455.5|4455|4456|4455|4455.5|4455|89
1637147470000|2021-11-17 11:11:10|4456|4454.5|4457|4456|4457|4456|4456|4454.5|1056
1637147480000|2021-11-17 11:11:20|||||||||37
1637147490000|2021-11-17 11:11:30|4456.5||4457||4457||4456.5||153
1637147500000|2021-11-17 11:11:40||4456.5||4456||4456.5||4456|0
1637147510000|2021-11-17 11:11:50||4456.5||4456||4456.5||4456|57
1637147520000|2021-11-17 11:12:00|4457.5|4456.5|4458|4456.5|4458|4457.5|4457.5|4456.5|691
1637147540000|2021-11-17 11:12:20|4458.5|4457|4459|4458|4459|4458|4458.5|4457|349
1637147550000|2021-11-17 11:12:30|4458.5|4457.5|4458.5|4457.5|4459|4457.5|4457.5|4457|1151
1637147560000|2021-11-17 11:12:40|4459|4458|4458.5|4458|4459|4458|4458.5|4458|93
1637147570000|2021-11-17 11:12:50||4457.5||4457.5||4457.5||4457.5|0
1637147580000|2021-11-17 11:13:00||4458||4457.5||4458||4457.5|0
1637147590000|2021-11-17 11:13:10|4458|4458|4458.5|4458|4458.5|4458|4458|4458|11
1637147600000|2021-11-17 11:13:20|4458|4457.5|4457|4456.5|4458.5|4457.5|4456.5|4455|2181
1637147610000|2021-11-17 11:13:30|4456.5|4456|4456.5|4456|4457|4456|4456.5|4456|142
1637147620000|2021-11-17 11:13:40|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|176
1637147630000|2021-11-17 11:13:50|||||||||293
1637147640000|2021-11-17 11:14:00|4455.5|4455|4455|4454.5|4455.5|4455|4455|4454|56
1637147650000|2021-11-17 11:14:10|4455.5||4455.5||4455.5||4455.5||610
1637147670000|2021-11-17 11:14:30|4455|4455|4459|4457.5|4459.5|4457.5|4455|4455|2825
1637147680000|2021-11-17 11:14:40|4458.5|4457|4456.5|4456|4458.5|4457|4456.5|4456|495
1637147690000|2021-11-17 11:14:50|4456|4455|4456|4455|4456.5|4455.5|4456|4455|237
1637147710000|2021-11-17 11:15:10|4455.5|4454.5|4455|4454|4456|4454.5|4454.5|4454|614
1637147740000|2021-11-17 11:15:40||4454.5||4454||4454.5||4454|99
1637147750000|2021-11-17 11:15:50|4454.5||4455||4455||4454.5||0
1637147760000|2021-11-17 11:16:00|4454.5|4453.5|4453|4451|4454.5|4453.5|4452|4451|1090
1637147770000|2021-11-17 11:16:10|4452.5|4451.5|4453.5|4452.5|4453.5|4453|4452|4451.5|1008
1637147780000|2021-11-17 11:16:20|4454.5|4453|4452|4451|4454.5|4453.5|4452|4451|692
1637147790000|2021-11-17 11:16:30|4452.5|4452|4453.5|4452.5|4453.5|4452.5|4452.5|4452|275
1637147800000|2021-11-17 11:16:40|4453|4452|4452.5|4451|4453|4452|4452.5|4451|280
1637147810000|2021-11-17 11:16:50|4452|4450.5|4451.5|4450|4452|4450.5|4451.5|4450|58
1637147820000|2021-11-17 11:17:00|4452|4450.5|4452.5|4451|4452.5|4451|4452|4450.5|277
1637147830000|2021-11-17 11:17:10|4453|4451.5|4453.5|4452|4453.5|4452.5|4452.5|4451.5|676
1637147840000|2021-11-17 11:17:20|4453|4451.5|4453|4452.5|4453.5|4452.5|4452.5|4451|664
1637147850000|2021-11-17 11:17:30|4453.5|4453|4453.5|4452.5|4453.5|4453|4453|4452.5|375
1637147860000|2021-11-17 11:17:40|4454|4453|4455.5|4454.5|4456|4455|4454|4453|2868
1637147870000|2021-11-17 11:17:50|4455|4454|4454.5|4454|4455|4454|4454.5|4454|444
1637147880000|2021-11-17 11:18:00|||||||||57
1637147890000|2021-11-17 11:18:10|||||||||33
1637147900000|2021-11-17 11:18:20|||||||||156
1637147910000|2021-11-17 11:18:30|||||||||126
1637147920000|2021-11-17 11:18:40|4454|4453.5|4453.5|4453|4454.5|4453.5|4453.5|4453|501
1637147940000|2021-11-17 11:19:00|4454.5|4453.5|4454|4453.5|4454.5|4453.5|4454|4453|412
1637147950000|2021-11-17 11:19:10|4453.5|4453|4452.5|4451.5|4453.5|4453|4452.5|4451.5|1113
1637147960000|2021-11-17 11:19:20|4452|4451|4451.5|4451|4452.5|4451|4451.5|4451|206
1637147980000|2021-11-17 11:19:40|4451|4450.5|4451|4450|4451|4450.5|4451|4449.5|215
1637147990000|2021-11-17 11:19:50|4450.5|4449.5|4452.5|4451.5|4452.5|4451.5|4450.5|4449.5|751
1637148000000|2021-11-17 11:20:00|4452||4452||4452||4452||65
1637148010000|2021-11-17 11:20:10|4451.5|4451|4451.5|4450.5|4451.5|4451|4451|4449.5|735
1637148030000|2021-11-17 11:20:30|||||||||130
1637148050000|2021-11-17 11:20:50|4452|4451|4453|4451.5|4453|4452.5|4452|4450.5|1899
1637148060000|2021-11-17 11:21:00|4453.5|4452|4453.5|4452.5|4453.5|4452.5|4453.5|4452|429
1637148070000|2021-11-17 11:21:10|||||||||10
1637148090000|2021-11-17 11:21:30|||||||||25
1637148100000|2021-11-17 11:21:40|4453||4453.5||4453.5||4453||357
1637148110000|2021-11-17 11:21:50|4453|4452|4453|4451.5|4453.5|4452.5|4452.5|4451.5|1621
1637148120000|2021-11-17 11:22:00|4453.5|4452|4453.5|4452.5|4453.5|4453|4453|4451.5|218
1637148130000|2021-11-17 11:22:10|4454|4453|4454|4453|4454.5|4453.5|4453.5|4452.5|836
1637148140000|2021-11-17 11:22:20|4453.5|4452.5|4451.5|4450.5|4453.5|4452.5|4451.5|4450.5|11821
1637148150000|2021-11-17 11:22:30|||||||||1071
1637148170000|2021-11-17 11:22:50|||||||||223
1637148180000|2021-11-17 11:23:00|4452|4451|4452|4451.5|4453|4452|4452|4450.5|20556
1637148190000|2021-11-17 11:23:10|4452.5||4452||4452.5||4452||4022
1637148200000|2021-11-17 11:23:20|4451.5|4451|4452|4451|4452|4451.5|4451.5|4451|497
1637148210000|2021-11-17 11:23:30|4451.5|4451.5|4452|4451|4452|4451.5|4451.5|4451|787
1637148220000|2021-11-17 11:23:40|4451.5|4451.5|4449|4448|4452|4451.5|4449|4447.5|4022
1637148230000|2021-11-17 11:23:50|4449.5||4449||4449.5||4449||245
1637148250000|2021-11-17 11:24:10|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|4448|4447.5|269
1637148270000|2021-11-17 11:24:30|4449|4448|4449|4448|4449|4448.5|4449|4448|482
1637148280000|2021-11-17 11:24:40|||||||||137
1637148290000|2021-11-17 11:24:50|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|0
1637148310000|2021-11-17 11:25:10|4448|4447|4447.5|4446.5|4448.5|4447.5|4447.5|4446.5|954
1637148320000|2021-11-17 11:25:20||4447||4446.5||4447||4446.5|361
1637148340000|2021-11-17 11:25:40||4447||4446.5||4447||4446.5|0
1637148350000|2021-11-17 11:25:50|4448|4447|4449|4448|4449|4448.5|4448|4446.5|705
1637148390000|2021-11-17 11:26:30|4448.5|4447.5|4449|4448|4449|4448|4448|4447|2216
1637148400000|2021-11-17 11:26:40|4448.5|4447.5|4448.5|4447.5|4449|4447.5|4448.5|4447.5|217
1637148410000|2021-11-17 11:26:50|4449|4448|4449|4448|4449|4448|4449|4448|196
1637148440000|2021-11-17 11:27:20||4448.5||4448.5||4448.5||4448.5|49
1637148460000|2021-11-17 11:27:40|4448.5|4448|4448.5|4448|4449|4448|4448.5|4448|155
1637148500000|2021-11-17 11:28:20|4448|4447.5|4448|4447.5|4448.5|4448|4448|4447.5|2451
1637148510000|2021-11-17 11:28:30||4447||4447.5||4447.5||4447|906
1637148520000|2021-11-17 11:28:40|||||||||70
1637148530000|2021-11-17 11:28:50|4448.5|4448|4450|4449|4450|4449|4448.5|4448|2321
1637148570000|2021-11-17 11:29:30|4449.5||4449.5||4449.5||4449.5||0
1637148580000|2021-11-17 11:29:40|||||||||994
1637148590000|2021-11-17 11:29:50|4450.5|4449.5|4450.5|4449|4451.5|4450.5|4450|4449|1687
1637148600000|2021-11-17 11:30:00|4450|4448.5|4449.5|4448.5|4450|4448.5|4449.5|4448.5|631
1637148630000|2021-11-17 11:30:30|4449|4448|4448.5|4448|4449|4448|4448.5|4448|147
1637148640000|2021-11-17 11:30:40|||||||||152
1637148650000|2021-11-17 11:30:50|4449|4448.5|4449|4448|4449|4448.5|4449|4448|110
1637148660000|2021-11-17 11:31:00|||||||||982
1637148700000|2021-11-17 11:31:40|4448.5|4447.5|4447.5|4447|4448.5|4448|4447.5|4447|1640
1637148710000|2021-11-17 11:31:50|4447|4446.5|4446.5|4445.5|4447|4446.5|4446.5|4445.5|131
1637148720000|2021-11-17 11:32:00|4447||4446.5||4447||4446.5||800
1637148730000|2021-11-17 11:32:10|4446|4444.5|4446|4444.5|4446|4444.5|4445.5|4444.5|196
1637148750000|2021-11-17 11:32:30|4446.5|4445|4449|4448.5|4449|4448.5|4446.5|4445|1740
1637148760000|2021-11-17 11:32:40|4449.5|4449|4451|4449.5|4451.5|4449.5|4449.5|4449|464
1637148770000|2021-11-17 11:32:50|4450.5||4450.5||4450.5||4450.5||0
1637148790000|2021-11-17 11:33:10|4450|4449|4450|4449|4450|4449|4449.5|4449|143
1637148800000|2021-11-17 11:33:20||4449.5||4449||4449.5||4449|0
1637148810000|2021-11-17 11:33:30|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|595
1637148860000|2021-11-17 11:34:20|4451|4450|4451.5|4450|4452|4450.5|4450.5|4450|1983
1637148880000|2021-11-17 11:34:40|4451|4449.5|4449.5|4448.5|4451.5|4449.5|4449.5|4448.5|1974
1637148900000|2021-11-17 11:35:00|4450|4449|4449.5|4449|4450.5|4449|4449.5|4449|164
1637148910000|2021-11-17 11:35:10|4450||4450||4450||4450||759
1637148940000|2021-11-17 11:35:40|4449.5||4449.5||4449.5||4449.5||0
1637148950000|2021-11-17 11:35:50|4450|4448.5|4448.5|4447.5|4450|4448.5|4448|4447|947
1637148970000|2021-11-17 11:36:10|4449||4449||4449||4448.5||278
1637148980000|2021-11-17 11:36:20|4448.5|4447|4448.5|4447|4448.5|4447|4448.5|4447|0
1637149040000|2021-11-17 11:37:20|4448|4446.5|4447|4446.5|4448|4447|4447|4446.5|736
1637149060000|2021-11-17 11:37:40|||||||||113
1637149080000|2021-11-17 11:38:00|4447.5||4447.5||4447.5||4447||240
1637149100000|2021-11-17 11:38:20|4447||4447.5||4447.5||4447||1
1637149110000|2021-11-17 11:38:30|||||||||698
1637149120000|2021-11-17 11:38:40|||||||||152
1637149130000|2021-11-17 11:38:50|||||||||230
1637149140000|2021-11-17 11:39:00|4447|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|445
1637149150000|2021-11-17 11:39:10|4448.5|4447|4451.5|4451|4452|4451.5|4448.5|4447|3647
1637149160000|2021-11-17 11:39:20|4451|4450.5|4451|4450|4451|4450.5|4451|4450|1355
1637149180000|2021-11-17 11:39:40|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|169
1637149190000|2021-11-17 11:39:50|||||||||1257
1637149200000|2021-11-17 11:40:00|4451||4451.5||4451.5||4451||310
1637149210000|2021-11-17 11:40:10|4451|4450|4451|4450|4451|4450|4451|4450|310
1637149220000|2021-11-17 11:40:20|4451.5|4450.5|4452|4451|4452.5|4451.5|4451.5|4450.5|15560
1637149230000|2021-11-17 11:40:30|4451.5|4450|4451.5|4450.5|4451.5|4450.5|4451|4450|1104
1637149240000|2021-11-17 11:40:40|4452|4451|4452|4451|4452|4451.5|4451.5|4450.5|4977
1637149250000|2021-11-17 11:40:50|4451.5|4450.5|4451.5|4450.5|4452|4450.5|4451|4450|1044
1637149260000|2021-11-17 11:41:00|4452|4451|4453|4452|4453.5|4452.5|4452|4451|2247
1637149270000|2021-11-17 11:41:10|4452.5|4451.5|4452|4451.5|4453|4452|4452|4451.5|625
1637149280000|2021-11-17 11:41:20|4452.5|4452|4452|4451|4452.5|4452|4452|4451|1301
1637149290000|2021-11-17 11:41:30|4451.5|4451.5|4452|4451|4452|4451.5|4451.5|4451|36
1637149300000|2021-11-17 11:41:40|||||||||85
1637149320000|2021-11-17 11:42:00|4452.5|4451.5|4453|4451.5|4453.5|4452.5|4452|4451.5|886
1637149330000|2021-11-17 11:42:10|||||||||168
1637149340000|2021-11-17 11:42:20|4452.5||4452.5||4452.5||4452.5||0
1637149350000|2021-11-17 11:42:30|4452|4451|4452|4451|4452.5|4451|4451.5|4451|217
1637149360000|2021-11-17 11:42:40|4452.5||4452||4452.5||4452||0
1637149380000|2021-11-17 11:43:00|4451.5|4451.5|4451.5|4450.5|4452|4451.5|4451.5|4450.5|2994
1637149390000|2021-11-17 11:43:10|4452|4451.5|4452.5|4451.5|4452.5|4452|4452|4451.5|1985
1637149400000|2021-11-17 11:43:20|||||||||366
1637149410000|2021-11-17 11:43:30|4452|4451|4452|4451|4452.5|4451|4451.5|4451|259
1637149420000|2021-11-17 11:43:40|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452|4451.5|349
1637149430000|2021-11-17 11:43:50|4452|4451|4452|4451|4452|4451|4452|4451|150
1637149440000|2021-11-17 11:44:00||4451.5||4451||4451.5||4451|150
1637149450000|2021-11-17 11:44:10|4451.5||4451.5||4451.5||4451.5||0
1637149460000|2021-11-17 11:44:20|4452|4451.5|4451.5|4450.5|4452|4451.5|4451.5|4450.5|1269
1637149470000|2021-11-17 11:44:30|4451||4451||4451||4451||79
1637149480000|2021-11-17 11:44:40|4450.5|4450|4451|4449.5|4451|4450.5|4450|4449.5|2346
1637149490000|2021-11-17 11:44:50|4450.5|4450|4450.5|4449.5|4450.5|4450|4450.5|4449.5|150
1637149500000|2021-11-17 11:45:00||4450||4449.5||4450||4449.5|310
1637149510000|2021-11-17 11:45:10|4451|4450|4451.5|4451|4451.5|4451|4451|4449.5|476
1637149520000|2021-11-17 11:45:20|4451|4450.5|4451|4450|4451|4450.5|4451|4450|64
1637149530000|2021-11-17 11:45:30||4450.5||4450||4450.5||4450|312
1637149540000|2021-11-17 11:45:40|4451.5|4450.5|4451.5|4451|4452|4451|4451.5|4450.5|694
1637149560000|2021-11-17 11:46:00|||||||||10
1637149570000|2021-11-17 11:46:10|4452|4451.5|4451|4450.5|4453|4452.5|4451|4450|2576
1637149580000|2021-11-17 11:46:20|4450.5|4450|4450|4449.5|4450.5|4450.5|4450|4449.5|1060
1637149590000|2021-11-17 11:46:30|||||||||26
1637149610000|2021-11-17 11:46:50|4449.5|4449|4449.5|4449|4449.5|4449.5|4449.5|4449|894
1637149630000|2021-11-17 11:47:10|4450|4449.5|4450|4449|4450|4449.5|4450|4449|2493
1637149650000|2021-11-17 11:47:30|4450.5|4449.5|4450|4449|4450.5|4450|4450|4449|1155
1637149660000|2021-11-17 11:47:40||4449.5||4449.5||4449.5||4449.5|199
1637149680000|2021-11-17 11:48:00|||||||||25
1637149690000|2021-11-17 11:48:10|4450.5|4450|4451|4450|4451|4450|4450|4449.5|3748
1637149700000|2021-11-17 11:48:20|4450.5|4449.5|4450.5|4449.5|4451|4449.5|4450|4449|1223
1637149720000|2021-11-17 11:48:40|||||||||929
1637149730000|2021-11-17 11:48:50|||||||||76
1637149760000|2021-11-17 11:49:20|4450||4450||4450||4450||57
1637149770000|2021-11-17 11:49:30|4449.5|4449|4449|4448.5|4449.5|4449|4448.5|4448|3377
1637149780000|2021-11-17 11:49:40|4449.5|4449|4450|4449|4450.5|4450|4449.5|4449|1362
1637149790000|2021-11-17 11:49:50|4450.5|4449.5|4450.5|4449|4450.5|4449.5|4450.5|4449|758
1637149800000|2021-11-17 11:50:00|4450|4449.5|4448.5|4447.5|4450|4449.5|4448.5|4447.5|1496
1637149810000|2021-11-17 11:50:10|4449|4448|4450.5|4449.5|4450.5|4450|4449|4448|490
1637149820000|2021-11-17 11:50:20||4450||4450||4450||4449.5|89
1637149830000|2021-11-17 11:50:30|4451|4450.5|4451.5|4451|4451.5|4451|4450.5|4450.5|495
1637149840000|2021-11-17 11:50:40|4451|4450.5|4451.5|4450.5|4451.5|4450.5|4451|4450.5|142
1637149860000|2021-11-17 11:51:00|4451|4450|4451|4449.5|4451|4450|4451|4449.5|450
1637149870000|2021-11-17 11:51:10|4450.5|4449|4449.5|4448|4450.5|4449|4449.5|4448|1014
1637149880000|2021-11-17 11:51:20|4449||4449||4449.5||4449||55
1637149910000|2021-11-17 11:51:50|4449.5|4448.5|4454|4453|4454|4453|4449.5|4448.5|1501
1637149920000|2021-11-17 11:52:00|4453.5|4452.5|4453|4452.5|4454|4453|4453|4452|591
1637149940000|2021-11-17 11:52:20|||||||||25
1637149950000|2021-11-17 11:52:30|4452.5|4451.5|4452|4451|4452.5|4452.5|4452|4451|124
1637149960000|2021-11-17 11:52:40|||||||||141
1637149970000|2021-11-17 11:52:50||4450.5||4450.5||4450.5||4450.5|999
1637149980000|2021-11-17 11:53:00||4450||4450||4450||4450|0
1637149990000|2021-11-17 11:53:10||4450.5||4450||4450.5||4450|0
1637150010000|2021-11-17 11:53:30||4450.5||4450||4450.5||4450|150
1637150040000|2021-11-17 11:54:00|||||||||199
1637150050000|2021-11-17 11:54:10|4451.5||4451.5||4451.5||4451.5||0
1637150060000|2021-11-17 11:54:20|4452|4450.5|4452|4451.5|4452|4451.5|4452|4450|401
1637150070000|2021-11-17 11:54:30|||||||||434
1637150080000|2021-11-17 11:54:40|4451.5|4451|4450.5|4449.5|4451.5|4451|4450|4449.5|4098
1637150090000|2021-11-17 11:54:50||4450||4449.5||4450||4449.5|350
1637150100000|2021-11-17 11:55:00|4450|4450|4450.5|4449.5|4450.5|4450|4450|4449.5|781
1637150110000|2021-11-17 11:55:10|4450|4449|4449|4448.5|4450.5|4449|4449|4448.5|1129
1637150120000|2021-11-17 11:55:20|4449.5|4448|4448|4447|4450|4448.5|4448|4447|1101
1637150130000|2021-11-17 11:55:30|4447|4446.5|4446.5|4446|4448|4447|4446.5|4446|801
1637150140000|2021-11-17 11:55:40|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|193
1637150150000|2021-11-17 11:55:50|4448|4447|4448.5|4447.5|4448.5|4447.5|4448|4447|248
1637150180000|2021-11-17 11:56:20|4449|4448|4450.5|4449.5|4451|4450|4449|4448|1769
1637150190000|2021-11-17 11:56:30|4450|4449|4448.5|4448|4450|4449|4448.5|4448|660
1637150200000|2021-11-17 11:56:40|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|2
1637150210000|2021-11-17 11:56:50|4448.5|4448|4449|4448|4449|4448|4448.5|4448|29
1637150230000|2021-11-17 11:57:10||4448.5||4448.5||4448.5||4448.5|0
1637150240000|2021-11-17 11:57:20|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|444
1637150250000|2021-11-17 11:57:30|4449|4448.5|4447.5|4446|4449|4448.5|4447.5|4446|395
1637150260000|2021-11-17 11:57:40|4447||4447||4447||4447||223
1637150270000|2021-11-17 11:57:50|4446.5|4445.5|4445.5|4445|4446.5|4445.5|4445.5|4445|75
1637150280000|2021-11-17 11:58:00|4445|4444.5|4444|4443|4445|4444.5|4444|4442.5|1330
1637150290000|2021-11-17 11:58:10|4444.5|4443.5|4445.5|4445|4445.5|4445|4444|4443.5|1329
1637150300000|2021-11-17 11:58:20|4446||4446||4446||4446||89
1637150310000|2021-11-17 11:58:30|4446.5|4445.5|4447|4446|4447|4446|4446.5|4445.5|150
1637150320000|2021-11-17 11:58:40|4446.5|4445.5|4447|4446|4447.5|4447|4446.5|4445.5|2575
1637150330000|2021-11-17 11:58:50|4447.5|4446.5|4448|4447.5|4448|4447.5|4447.5|4446.5|195
1637150340000|2021-11-17 11:59:00|4448.5|4448|4448|4447|4449|4448|4448|4447|722
1637150360000|2021-11-17 11:59:20|4448.5|4447.5|4447.5|4447|4448.5|4447.5|4447.5|4447|1188
1637150370000|2021-11-17 11:59:30|4448|4447.5|4448|4447|4448|4447.5|4448|4447|1264
1637150380000|2021-11-17 11:59:40|4449|4447.5|4449|4448.5|4449|4448.5|4449|4447|384
1637150390000|2021-11-17 11:59:50|4448.5|4448|4448.5|4447|4448.5|4448|4448.5|4447|83
1637150400000|2021-11-17 12:00:00|4448||4448||4448||4448||0
1637150410000|2021-11-17 12:00:10|4447.5|4447.5|4447.5|4446.5|4447.5|4447.5|4447.5|4446.5|395
1637150420000|2021-11-17 12:00:20|4447|4446|4445.5|4444.5|4447|4446|4445.5|4444|126
1637150430000|2021-11-17 12:00:30|4445|4444|4445|4444|4445|4444|4445|4444|63
1637150440000|2021-11-17 12:00:40|4444.5||4445||4445||4444.5||103
1637150450000|2021-11-17 12:00:50|4444.5||4445||4445||4444.5||86
1637150470000|2021-11-17 12:01:10|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|118
1637150480000|2021-11-17 12:01:20|4445|4444|4449|4447.5|4449.5|4448.5|4445|4444|1638
1637150490000|2021-11-17 12:01:30|||||||||211
1637150500000|2021-11-17 12:01:40|4449.5|4448|4449|4448|4449.5|4448.5|4449|4448|78
1637150510000|2021-11-17 12:01:50|||||||||221
1637150520000|2021-11-17 12:02:00|4449.5|4448.5|4450|4448.5|4450|4448.5|4449.5|4448|154
1637150530000|2021-11-17 12:02:10|4450.5|4449|4451|4449.5|4451|4450.5|4450|4449|1140
1637150540000|2021-11-17 12:02:20|4450.5||4451||4451||4450.5||0
1637150550000|2021-11-17 12:02:30|4450.5||4450.5||4450.5||4450.5||2
1637150560000|2021-11-17 12:02:40|4450|4449|4450.5|4449|4450.5|4449|4450|4449|269
1637150570000|2021-11-17 12:02:50|4451.5|4449.5|4450|4449.5|4451.5|4451|4450|4449|1280
1637150580000|2021-11-17 12:03:00||4449||4449||4449||4449|507
1637150590000|2021-11-17 12:03:10||4449.5||4449||4449.5||4449|150
1637150600000|2021-11-17 12:03:20|4449.5|4448.5|4446.5|4445|4450|4448.5|4446.5|4445|2386
1637150610000|2021-11-17 12:03:30|4447|4445.5|4448|4447|4448|4447|4447|4445.5|105
1637150630000|2021-11-17 12:03:50||4447.5||4447.5||4447.5||4447.5|0
1637150640000|2021-11-17 12:04:00|4447.5|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|73
1637150650000|2021-11-17 12:04:10|4447||4447||4447||4447||115
1637150660000|2021-11-17 12:04:20|||||||||86
1637150670000|2021-11-17 12:04:30|4447.5|4447|4448|4447|4448|4447.5|4447.5|4447|670
1637150690000|2021-11-17 12:04:50|4448.5|4447.5|4449.5|4448|4449.5|4448.5|4448.5|4447|683
1637150700000|2021-11-17 12:05:00|4449|4447.5|4448.5|4447|4449|4447.5|4448.5|4447|74
1637150800000|2021-11-17 12:06:40|4448|4447.5|4448|4447|4448.5|4447.5|4447.5|4447|359
1637150810000|2021-11-17 12:06:50|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|4448.5|4447.5|103
1637150820000|2021-11-17 12:07:00|4449.5|4448|4449|4448|4450|4448.5|4449|4448|401
1637150830000|2021-11-17 12:07:10|4448.5|4447.5|4447|4446|4448.5|4447.5|4446.5|4446|997
1637150840000|2021-11-17 12:07:20|4447.5|4446.5|4447.5|4447|4447.5|4447|4447.5|4446.5|135
1637150850000|2021-11-17 12:07:30||4446.5||4446.5||4446.5||4446.5|0
1637150870000|2021-11-17 12:07:50|4448|4447.5|4447.5|4446.5|4449|4447.5|4447.5|4446.5|933
1637150880000|2021-11-17 12:08:00|4447|4446|4446.5|4446|4447.5|4446|4446.5|4446|99
1637150890000|2021-11-17 12:08:10|4446|4445.5|4446|4445|4446|4445.5|4446|4445|230
1637150900000|2021-11-17 12:08:20|4445.5||4445.5||4445.5||4445.5||1493
1637150910000|2021-11-17 12:08:30|4445|4444.5|4445|4444|4445|4444.5|4445|4444|137
1637150920000|2021-11-17 12:08:40|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|227
1637150930000|2021-11-17 12:08:50|4444|4443|4444|4443|4444|4443|4444|4442.5|315
1637150940000|2021-11-17 12:09:00|4444.5|4443.5|4446|4444.5|4446|4445|4444.5|4443.5|1072
1637150950000|2021-11-17 12:09:10|4445.5|4445|4446|4445|4446|4445|4445.5|4445|241
1637151000000|2021-11-17 12:10:00|4445.5|4444.5|4445|4444|4445.5|4444.5|4444.5|4443.5|1074
1637151010000|2021-11-17 12:10:10|4444.5|4444.5|4446|4445|4446|4445.5|4444.5|4444.5|1073
1637151030000|2021-11-17 12:10:30|4445.5|4444.5|4445|4444|4445.5|4444.5|4445|4444|323
1637151060000|2021-11-17 12:11:00|4444.5|4443.5|4444|4443|4444.5|4443.5|4444|4443|297
1637151080000|2021-11-17 12:11:20|4443.5||4444||4444||4443.5||0
1637151090000|2021-11-17 12:11:30|4443.5|4442.5|4443|4441.5|4444|4442.5|4443|4441.5|428
1637151100000|2021-11-17 12:11:40|4442.5|4441|4442.5|4442|4443|4442|4442.5|4440.5|161
1637151110000|2021-11-17 12:11:50||4441.5||4441||4441.5||4441|69
1637151120000|2021-11-17 12:12:00|4442||4442.5||4442.5||4442||0
1637151130000|2021-11-17 12:12:10|||||||||162613
1637151140000|2021-11-17 12:12:20|4442|4440.5|4440.5|4439.5|4442|4440.5|4440|4439|330
1637151160000|2021-11-17 12:12:40|4440|4439|4439|4438.5|4440|4439|4439|4438.5|330
1637151170000|2021-11-17 12:12:50||4437.5||4437.5||4437.5||4437.5|239
1637151180000|2021-11-17 12:13:00|4438.5|4438|4440|4439|4440|4439.5|4438.5|4437.5|1128
1637151200000|2021-11-17 12:13:20|4440.5|4439.5|4440|4439.5|4440.5|4439.5|4440|4439.5|347
1637151210000|2021-11-17 12:13:30||4439||4439||4439||4439|918
1637151220000|2021-11-17 12:13:40|4439.5||4440||4440||4439.5||427
1637151240000|2021-11-17 12:14:00|4440.5|4439.5|4440.5|4440|4442|4440.5|4440.5|4439|783
1637151250000|2021-11-17 12:14:10|4441|4440.5|4442|4440.5|4442|4441|4441|4440.5|1115
1637151260000|2021-11-17 12:14:20|4441.5||4441.5||4441.5||4441.5||0
1637151270000|2021-11-17 12:14:30|4441|4440|4441|4440|4441|4440|4441|4440|504
1637151280000|2021-11-17 12:14:40|4440|4439.5|4440.5|4439.5|4441|4439.5|4440|4439.5|45
1637151290000|2021-11-17 12:14:50|4441|4440|4442|4441|4442|4441|4441|4440|306
1637151300000|2021-11-17 12:15:00|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|369
1637151310000|2021-11-17 12:15:10|4441|4440|4441|4440|4441|4440|4441|4440|172
1637151320000|2021-11-17 12:15:20|4440.5|4439.5|4440.5|4440|4440.5|4440|4440.5|4439.5|250
1637151330000|2021-11-17 12:15:30|4441|4440.5|4442|4441|4442|4441|4441|4440|837
1637151340000|2021-11-17 12:15:40|4441.5|4440.5|4441.5|4440|4442|4440.5|4441.5|4440|123
1637151350000|2021-11-17 12:15:50|||||||||33
1637151390000|2021-11-17 12:16:30|4441|4439.5|4440.5|4439.5|4441.5|4439.5|4440|4438.5|1120
1637151410000|2021-11-17 12:16:50|4441.5|4440|4441.5|4440|4441.5|4440|4441.5|4440|225
1637151420000|2021-11-17 12:17:00|4441|4440.5|4440.5|4439.5|4441|4440.5|4440.5|4439.5|930
1637151430000|2021-11-17 12:17:10||4440||4439.5||4440||4439.5|250
1637151440000|2021-11-17 12:17:20||4440||4439.5||4440||4439.5|150
1637151450000|2021-11-17 12:17:30||4440||4440||4440||4440|0
1637151460000|2021-11-17 12:17:40|4441.5|4440.5|4441.5|4440|4441.5|4440.5|4441.5|4440|419
1637151470000|2021-11-17 12:17:50||4440.5||4440.5||4440.5||4440.5|15
1637151480000|2021-11-17 12:18:00|4441||4441.5||4441.5||4441||604
1637151500000|2021-11-17 12:18:20|4442|4441|4442|4441|4442|4441.5|4441.5|4440.5|1437
1637151510000|2021-11-17 12:18:30|4441.5||4442||4442||4441.5||518
1637151530000|2021-11-17 12:18:50|4441.5|4440.5|4441|4440|4441.5|4440.5|4441|4439.5|673
1637151540000|2021-11-17 12:19:00|4441.5|4440.5|4443|4442|4443.5|4442|4441.5|4440.5|1524
1637151550000|2021-11-17 12:19:10|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441.5|109
1637151570000|2021-11-17 12:19:30||4442||4441.5||4442||4441.5|27
1637151580000|2021-11-17 12:19:40||4442||4442||4442||4442|0
1637151590000|2021-11-17 12:19:50|4442|4441.5|4441.5|4440.5|4442|4441.5|4441.5|4440|246
1637151600000|2021-11-17 12:20:00|4442|4441|4441.5|4440.5|4442|4441|4441.5|4440.5|395
1637151610000|2021-11-17 12:20:10|4441||4441.5||4441.5||4441||7
1637151630000|2021-11-17 12:20:30|4442|4441|4441.5|4440.5|4442|4441.5|4441.5|4440.5|529
1637151640000|2021-11-17 12:20:40|4441|4440|4441|4440|4441|4440|4441|4440|27
1637151650000|2021-11-17 12:20:50|4440.5|4440.5|4441.5|4440.5|4441.5|4441|4440.5|4440|300
1637151680000|2021-11-17 12:21:20|4441||4441||4441||4441||0
1637151690000|2021-11-17 12:21:30|||||||||78
1637151700000|2021-11-17 12:21:40||4440||4440||4440||4440|57
1637151720000|2021-11-17 12:22:00|4441.5|4440.5|4442.5|4441.5|4442.5|4442|4441.5|4440.5|682
1637151730000|2021-11-17 12:22:10|4443|4442|4443.5|4443|4444|4443|4443|4442|266
1637151740000|2021-11-17 12:22:20||4442.5||4442.5||4442.5||4442.5|119
1637151750000|2021-11-17 12:22:30|||||||||41
1637151760000|2021-11-17 12:22:40|4444|4443|4444|4443|4444|4443|4444|4443|269
1637151770000|2021-11-17 12:22:50|4444.5|4444.5|4443.5|4443|4445|4444.5|4443.5|4442.5|2397
1637151780000|2021-11-17 12:23:00|4444|4443.5|4444|4443|4444|4443.5|4444|4443|125
1637151790000|2021-11-17 12:23:10|4444.5|4443.5|4443.5|4442.5|4444.5|4444|4443.5|4442.5|1305
1637151800000|2021-11-17 12:23:20|4444|4443|4444.5|4443|4444.5|4443|4444|4442.5|1020
1637151810000|2021-11-17 12:23:30|4445|4443.5|4446|4445.5|4446|4445.5|4445|4443.5|847
1637151820000|2021-11-17 12:23:40|4446.5|4445|4446.5|4445.5|4446.5|4445.5|4446|4445|119
1637151830000|2021-11-17 12:23:50|4446||4446||4446.5||4446||0
1637151840000|2021-11-17 12:24:00|4445.5|4445|4445.5|4444.5|4446|4445|4445|4444.5|605
1637151850000|2021-11-17 12:24:10|4445|4444|4444.5|4443.5|4445|4444|4444.5|4443.5|765
1637151860000|2021-11-17 12:24:20|4444|4443|4444.5|4443.5|4446|4445.5|4443|4442.5|3393
1637151870000|2021-11-17 12:24:30|4445.5|4444|4444.5|4443.5|4445.5|4445|4444.5|4443.5|1805
1637151890000|2021-11-17 12:24:50|4445|4444|4444.5|4443.5|4446|4444.5|4444.5|4443.5|2265
1637151930000|2021-11-17 12:25:30|4445|4444|4444.5|4443.5|4445|4444|4444.5|4443.5|558
1637151950000|2021-11-17 12:25:50|4444|4443|4442.5|4441|4444|4443|4442|4441|1871
1637151960000|2021-11-17 12:26:00|4442|4440.5|4441|4440|4442|4441|4441|4440|76
1637151970000|2021-11-17 12:26:10|4440.5|4439.5|4440.5|4439|4440.5|4439.5|4440|4439|498
1637151980000|2021-11-17 12:26:20|4440|4438.5|4439.5|4438.5|4440|4439|4439.5|4438.5|94
1637151990000|2021-11-17 12:26:30||4438||4438.5||4438.5||4438|503
1637152020000|2021-11-17 12:27:00|||||||||100
1637152030000|2021-11-17 12:27:10|4440|4439|4440.5|4439.5|4440.5|4439.5|4440|4439|638
1637152040000|2021-11-17 12:27:20|4441|4440|4441|4440.5|4441|4440.5|4441|4440|0
1637152050000|2021-11-17 12:27:30|4441.5|4441|4440.5|4440|4441.5|4441|4440.5|4440|2089
1637152080000|2021-11-17 12:28:00|||||||||1
1637152090000|2021-11-17 12:28:10|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|695
1637152100000|2021-11-17 12:28:20|4441||4441.5||4441.5||4441||227
1637152110000|2021-11-17 12:28:30|4441||4441||4441||4441||1422
1637152130000|2021-11-17 12:28:50|4441.5|4441|4442.5|4442|4442.5|4442|4441.5|4441|1424
1637152140000|2021-11-17 12:29:00|4443|4441.5|4443.5|4442|4444|4443.5|4443|4441.5|1499
1637152160000|2021-11-17 12:29:20|4444|4442.5|4444.5|4443.5|4445|4444|4444|4442.5|582
1637152180000|2021-11-17 12:29:40|4444|4443|4443.5|4442.5|4444|4443|4443.5|4442.5|1413
1637152190000|2021-11-17 12:29:50||4443||4443||4443||4443|460
1637152200000|2021-11-17 12:30:00|4443|4442.5|4443|4442|4443|4442.5|4442.5|4442|520
1637152210000|2021-11-17 12:30:10|4442.5|4442.5|4441|4440.5|4443|4442.5|4440.5|4439.5|3881
1637152220000|2021-11-17 12:30:20|4441.5|4440|4441.5|4440.5|4441.5|4441|4440.5|4439.5|1366
1637152230000|2021-11-17 12:30:30|4441|4440|4440|4439|4441|4440|4439|4437.5|2988
1637152240000|2021-11-17 12:30:40|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|78
1637152260000|2021-11-17 12:31:00|4440.5|4438|4438|4437.5|4440.5|4439|4438|4437.5|2151
1637152270000|2021-11-17 12:31:10||4437||4437||4437||4437|729
1637152280000|2021-11-17 12:31:20|4437.5|4436.5|4436.5|4435.5|4437.5|4436.5|4436|4434.5|4087
1637152290000|2021-11-17 12:31:30|4436|4435|4435.5|4434|4436|4435|4435|4433|1774
1637152300000|2021-11-17 12:31:40|4435|4434.5|4434.5|4434|4435.5|4434.5|4434.5|4434|1126
1637152310000|2021-11-17 12:31:50|4435|4433.5|4434|4432|4435|4433.5|4434|4432|1416
1637152320000|2021-11-17 12:32:00|4433.5|4432.5|4433|4432|4434|4433|4432.5|4432|3171
1637152330000|2021-11-17 12:32:10|4432.5|4433|4434|4433.5|4434.5|4434|4432.5|4433|1341
1637152350000|2021-11-17 12:32:30|4434.5|4434|4437|4436|4437|4436|4434.5|4433.5|2781
1637152360000|2021-11-17 12:32:40|4437.5|4436.5|4438.5|4437.5|4438.5|4437.5|4437|4436.5|619
1637152370000|2021-11-17 12:32:50|4439|4438|4439|4437.5|4439|4438.5|4439|4437.5|410
1637152380000|2021-11-17 12:33:00|4439.5|4438|4443.5|4442.5|4444|4442.5|4439.5|4437.5|847
1637152390000|2021-11-17 12:33:10|4443|4441.5|4442.5|4441.5|4443|4443|4442.5|4441|2950
1637152400000|2021-11-17 12:33:20|4443|4442|4443|4441.5|4443|4442|4442.5|4441.5|1335
1637152410000|2021-11-17 12:33:30|4443.5|4442|4443.5|4442.5|4443.5|4443|4443.5|4442|595
1637152430000|2021-11-17 12:33:50|||||||||211
1637152440000|2021-11-17 12:34:00|4444|4443|4445|4444|4445.5|4444.5|4444|4443|1278
1637152450000|2021-11-17 12:34:10|4445.5|4444.5|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|2595
1637152460000|2021-11-17 12:34:20|4444|4443|4444.5|4443.5|4445|4443.5|4444|4443|333
1637152470000|2021-11-17 12:34:30|4445|4444|4445|4444|4445|4444|4444.5|4443.5|700
1637152480000|2021-11-17 12:34:40|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|0
1637152490000|2021-11-17 12:34:50|4444|4443|4442|4441|4444.5|4443.5|4442|4441|2205
1637152500000|2021-11-17 12:35:00|4441|4440.5|4442|4441|4442|4441|4441|4440|1087
1637152510000|2021-11-17 12:35:10|4441.5|4440.5|4440|4439|4442|4440.5|4440|4438.5|2665
1637152520000|2021-11-17 12:35:20|4440.5|4439.5|4442|4441.5|4442|4441.5|4440.5|4439.5|1148
1637152530000|2021-11-17 12:35:30|||||||||265
1637152540000|2021-11-17 12:35:40|4442.5||4442.5||4442.5||4442||304
1637152550000|2021-11-17 12:35:50|4443.5|4442|4444|4443|4444|4443|4443.5|4442|706
1637152560000|2021-11-17 12:36:00|4444.5|4443.5|4444|4443|4446|4444|4444|4443|1031
1637152580000|2021-11-17 12:36:20|4444.5|4443.5|4444|4443|4445|4444.5|4444|4443|4968
1637152590000|2021-11-17 12:36:30||4443.5||4443.5||4443.5||4443.5|0
1637152600000|2021-11-17 12:36:40||4443||4443||4443||4443|65
1637152620000|2021-11-17 12:37:00|4443.5|4442.5|4442.5|4442|4443.5|4442.5|4442.5|4442|1777
1637152630000|2021-11-17 12:37:10|4443|4442.5|4443.5|4442.5|4443.5|4443|4442.5|4442|909
1637152640000|2021-11-17 12:37:20|4444|4443|4445.5|4444.5|4446|4445|4444|4443|722
1637152650000|2021-11-17 12:37:30|4446|4445.5|4446.5|4444.5|4446.5|4445.5|4445.5|4444.5|2069
1637152660000|2021-11-17 12:37:40|4446|4444|4444.5|4444|4446|4444|4444.5|4444|899
1637152670000|2021-11-17 12:37:50|4445|4444.5|4445|4444|4445.5|4445|4445|4444|815
1637152690000|2021-11-17 12:38:10|4444.5|4443.5|4444|4443|4445|4443.5|4444|4443|872
1637152710000|2021-11-17 12:38:30|4443|4442.5|4443|4442.5|4443|4442.5|4442.5|4442|1147
1637152720000|2021-11-17 12:38:40|4443.5|4443|4444.5|4443.5|4444.5|4444|4443|4442.5|2709
1637152730000|2021-11-17 12:38:50|4444|4443|4444.5|4443.5|4445|4444|4444|4443|1058
1637152740000|2021-11-17 12:39:00|4445|4444|4445|4444|4445|4444|4445|4444|518
1637152750000|2021-11-17 12:39:10|4445.5|4444.5|4445.5|4444.5|4445.5|4445|4445.5|4444|484
1637152770000|2021-11-17 12:39:30||4445||4444.5||4445||4444.5|158
1637152780000|2021-11-17 12:39:40|4445|4444|4445|4444.5|4445|4444.5|4444.5|4444|736
1637152790000|2021-11-17 12:39:50|4444.5|4444|4445|4444.5|4445|4444.5|4444.5|4444|361
1637152800000|2021-11-17 12:40:00|4445.5|4445|4445.5|4444.5|4446.5|4445.5|4445.5|4444.5|1492
1637152810000|2021-11-17 12:40:10|4446|4445|4445.5|4444.5|4447.5|4446.5|4445.5|4444.5|4144
1637152850000|2021-11-17 12:40:50|4446|4445|4446|4445.5|4447|4445.5|4446|4444.5|1714
1637152860000|2021-11-17 12:41:00|4445.5|4445|4445.5|4445|4445.5|4445|4445.5|4444.5|292
1637152870000|2021-11-17 12:41:10||4444.5||4444.5||4444.5||4444.5|424
1637152880000|2021-11-17 12:41:20|4446|4445|4445.5|4444.5|4447.5|4447|4445.5|4444.5|7723
1637152890000|2021-11-17 12:41:30|4446|4445|4446|4444.5|4446.5|4445|4445.5|4444.5|1200
1637152900000|2021-11-17 12:41:40|4445.5|4445|4446.5|4445|4446.5|4445.5|4445.5|4444.5|2241
1637152910000|2021-11-17 12:41:50|4446|4444.5|4446|4444.5|4447|4446|4445.5|4444.5|4174
1637152920000|2021-11-17 12:42:00|4445.5|4445|4446.5|4444.5|4447|4445|4445.5|4444.5|2413
1637152930000|2021-11-17 12:42:10|4447|4445|4450|4449|4450|4449|4446.5|4444.5|8251
1637152940000|2021-11-17 12:42:20|4450.5|4449.5|4454.5|4453|4454.5|4453.5|4450|4449|31746
1637152950000|2021-11-17 12:42:30|4454|4452|4453|4451.5|4454|4452|4451.5|4451|1834
1637152970000|2021-11-17 12:42:50|4452.5|4451|4449.5|4449|4453|4451|4449.5|4449|3029
1637152980000|2021-11-17 12:43:00|4450|4448.5|4449.5|4448.5|4450.5|4449|4449|4448|1847
1637152990000|2021-11-17 12:43:10|||||||||456
1637153010000|2021-11-17 12:43:30|4450|4449|4451.5|4450|4452|4451.5|4450|4448.5|3299
1637153050000|2021-11-17 12:44:10|4452|4450.5|4451.5|4450|4452.5|4451.5|4451.5|4450|1211
1637153060000|2021-11-17 12:44:20|4451||4451.5||4451.5||4451||0
1637153070000|2021-11-17 12:44:30|4451|4450.5|4453.5|4452.5|4454.5|4453|4451|4450.5|1880
1637153080000|2021-11-17 12:44:40|4453|4452|4452.5|4451.5|4453|4452.5|4452|4451.5|2719
1637153100000|2021-11-17 12:45:00|4453|4452|4452.5|4451.5|4453|4452|4452.5|4451.5|86
1637153120000|2021-11-17 12:45:20|4453|4452|4452.5|4451.5|4453|4452.5|4452.5|4451.5|893
1637153130000|2021-11-17 12:45:30|4452|4451|4453|4451.5|4453.5|4452.5|4451.5|4451|4188
1637153140000|2021-11-17 12:45:40|4452.5|4452|4452.5|4452|4453|4452|4452|4451.5|1211
1637153150000|2021-11-17 12:45:50||4451.5||4452||4452||4451.5|548
1637153160000|2021-11-17 12:46:00||4451.5||4451.5||4451.5||4451.5|0
1637153170000|2021-11-17 12:46:10|4453|4452|4453.5|4452|4453.5|4452.5|4453|4452|454
1637153190000|2021-11-17 12:46:30|4454|4452.5|4451|4450|4454|4453|4451|4450|5896
1637153210000|2021-11-17 12:46:50|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|724
1637153230000|2021-11-17 12:47:10||4450||4449.5||4450||4449.5|150
1637153260000|2021-11-17 12:47:40|4450|4450|4450.5|4449.5|4450.5|4450|4450|4449.5|391
1637153270000|2021-11-17 12:47:50||4450||4449.5||4450||4449.5|262
1637153280000|2021-11-17 12:48:00|4451|4450|4451|4450|4451|4450.5|4451|4449.5|1559
1637153290000|2021-11-17 12:48:10|4451.5|4450.5|4451.5|4450|4451.5|4450.5|4451|4450|241
1637153300000|2021-11-17 12:48:20||4450.5||4450||4450.5||4450|185
1637153310000|2021-11-17 12:48:30||4450.5||4450||4450.5||4450|159
1637153320000|2021-11-17 12:48:40|4452|4450.5|4451.5|4450.5|4452.5|4451.5|4451.5|4450.5|2468
1637153330000|2021-11-17 12:48:50|||||||||150
1637153340000|2021-11-17 12:49:00||4451||4451||4451||4451|13
1637153350000|2021-11-17 12:49:10|4452|4451.5|4453.5|4452.5|4455.5|4454.5|4452|4451.5|4857
1637153360000|2021-11-17 12:49:20|4453|4452|4452|4451|4453|4452|4451.5|4450.5|1284
1637153370000|2021-11-17 12:49:30|4452.5|4451.5|4453|4451.5|4453|4451.5|4452.5|4451.5|170
1637153380000|2021-11-17 12:49:40|4453.5|4452|4453.5|4452.5|4454.5|4453.5|4453.5|4452|409
1637153390000|2021-11-17 12:49:50|4454|4453|4454.5|4453|4454.5|4454|4454|4453|1026
1637153400000|2021-11-17 12:50:00|4454|4452.5|4454|4453|4454|4453|4453.5|4452.5|910
1637153410000|2021-11-17 12:50:10|4454.5||4454||4454.5||4454||100
1637153420000|2021-11-17 12:50:20||4453.5||4453.5||4453.5||4453.5|210
1637153430000|2021-11-17 12:50:30|4454.5|4454|4455.5|4454.5|4456|4454.5|4454.5|4453.5|331
1637153440000|2021-11-17 12:50:40|||||||||162
1637153460000|2021-11-17 12:51:00|4455|4455|4456|4455|4456|4455|4455|4454.5|1523
1637153470000|2021-11-17 12:51:10|4456.5|4455.5|4454.5|4453.5|4457.5|4456.5|4454.5|4453.5|3122
1637153480000|2021-11-17 12:51:20|4455||4454.5||4455||4454.5||355
1637153490000|2021-11-17 12:51:30||4454||4453.5||4454||4453.5|0
1637153500000|2021-11-17 12:51:40|4454|4453|4453.5|4452.5|4454.5|4453|4453|4452.5|1457
1637153510000|2021-11-17 12:51:50|4454|4453|4454|4453|4454|4453|4454|4453|0
1637153520000|2021-11-17 12:52:00|4454.5|4453.5|4454.5|4453.5|4454.5|4454|4454.5|4453|95
1637153530000|2021-11-17 12:52:10||4454||4454||4454||4454|0
1637153540000|2021-11-17 12:52:20|4455|4454.5|4457|4456|4458|4457|4454.5|4454|1037
1637153550000|2021-11-17 12:52:30|4456.5|4455.5|4456|4455|4457|4455.5|4455.5|4455|2425
1637153560000|2021-11-17 12:52:40|4455.5|4455.5|4456|4455|4456|4455.5|4455.5|4455|224
1637153570000|2021-11-17 12:52:50|4455.5||4455.5||4456||4455.5||0
1637153580000|2021-11-17 12:53:00|4456|4455.5|4456|4455|4456.5|4455.5|4455|4454.5|2460
1637153600000|2021-11-17 12:53:20|||||||||50
1637153630000|2021-11-17 12:53:50|4455.5|4455.5|4455.5|4454.5|4456|4455.5|4455.5|4454.5|721
1637153640000|2021-11-17 12:54:00|4455|4454|4454|4453|4455|4454|4453.5|4452|1768
1637153660000|2021-11-17 12:54:20|4454.5|4453.5|4456|4455|4456|4455|4454.5|4453.5|631
1637153670000|2021-11-17 12:54:30|4457|4455.5|4456.5|4455.5|4457|4456|4456|4455|1034
1637153680000|2021-11-17 12:54:40|4455.5|4455|4456|4455|4456.5|4456|4455.5|4455|1046
1637153690000|2021-11-17 12:54:50|4455.5|4454.5|4456|4455|4456|4455|4455|4454|1340
1637153700000|2021-11-17 12:55:00|4456.5|4455.5|4456.5|4455|4458|4456.5|4455|4454.5|3744
1637153710000|2021-11-17 12:55:10|4456|4454.5|4455|4454.5|4456|4454.5|4455|4454.5|310
1637153740000|2021-11-17 12:55:40|4454.5|4454|4455|4454|4455|4454|4453.5|4452.5|2533
1637153750000|2021-11-17 12:55:50|||||||||210
1637153760000|2021-11-17 12:56:00|4456|4454.5|4456.5|4455|4456.5|4455.5|4455.5|4454.5|1375
1637153770000|2021-11-17 12:56:10|4456|4454.5|4455.5|4454|4456|4454.5|4455.5|4454|535
1637153800000|2021-11-17 12:56:40|4455|4453.5|4454.5|4453|4455.5|4454|4453.5|4452.5|2328
1637153810000|2021-11-17 12:56:50|4455|4453.5|4455.5|4454|4455.5|4454|4455|4453.5|120
1637153840000|2021-11-17 12:57:20|4456|4454.5|4455.5|4454.5|4456|4455.5|4455.5|4454|1433
1637153850000|2021-11-17 12:57:30|4456.5|4455|4458|4456.5|4458|4457|4456.5|4455|258
1637153860000|2021-11-17 12:57:40|4457.5|4456|4456.5|4455.5|4457.5|4456|4456|4455.5|798
1637153870000|2021-11-17 12:57:50|4456||4456.5||4456.5||4456||0
1637153880000|2021-11-17 12:58:00|4457|4456|4456.5|4455.5|4457|4456|4456.5|4455.5|43
1637153890000|2021-11-17 12:58:10|4456|4455|4456|4455|4456|4455.5|4455.5|4454.5|1536
1637153900000|2021-11-17 12:58:20||4455.5||4455||4455.5||4455|0
1637153910000|2021-11-17 12:58:30||4455.5||4455.5||4455.5||4455.5|133
1637153920000|2021-11-17 12:58:40|4455.5|4455|4455|4454.5|4455.5|4455|4455|4454.5|1190
1637153930000|2021-11-17 12:58:50|4455.5|4454|4456.5|4455.5|4456.5|4455.5|4454.5|4454|11296
1637153940000|2021-11-17 12:59:00|4456|4455|4456|4455|4456|4455|4456|4455|27
1637153950000|2021-11-17 12:59:10|4456.5|4455.5|4456|4455|4456.5|4456|4455.5|4455|1147
1637153960000|2021-11-17 12:59:20|4455.5|4455.5|4455|4454|4456|4455.5|4454.5|4454|2627
1637153970000|2021-11-17 12:59:30|4455.5|4454.5|4456|4455|4456|4455.5|4455.5|4454|958
1637153980000|2021-11-17 12:59:40|4455.5|4454.5|4455|4454|4455.5|4454.5|4454.5|4454|1594
1637154000000|2021-11-17 13:00:00|4455.5|4454.5|4455.5|4454.5|4456|4454.5|4455.5|4454.5|352
1637154010000|2021-11-17 13:00:10|||||||||57
1637154020000|2021-11-17 13:00:20|4456|4455|4456|4455.5|4457|4456.5|4455|4454.5|3414
1637154030000|2021-11-17 13:00:30|4455.5|4455|4456|4455|4456|4455.5|4455.5|4454.5|444
1637154040000|2021-11-17 13:00:40|4455.5||4456||4456||4455.5||75
1637154050000|2021-11-17 13:00:50|||||||||19
1637154070000|2021-11-17 13:01:10||4455.5||4455||4455.5||4455|1286
1637154080000|2021-11-17 13:01:20|4455.5||4456||4456||4455.5||0
1637154100000|2021-11-17 13:01:40||4455.5||4455.5||4455.5||4455.5|449
1637154110000|2021-11-17 13:01:50|||||||||336
1637154120000|2021-11-17 13:02:00|4455.5|4455|4455.5|4454.5|4456|4455|4455|4454.5|2257
1637154130000|2021-11-17 13:02:10|4456|4455|4456|4454.5|4456|4455|4456|4454.5|59
1637154140000|2021-11-17 13:02:20|4455.5||4455.5||4456||4455.5||0
1637154150000|2021-11-17 13:02:30|4455|4454|4454|4453.5|4455|4454|4454|4453|1359
1637154160000|2021-11-17 13:02:40|4454.5|4454|4455|4453.5|4455|4454.5|4454.5|4453.5|838
1637154190000|2021-11-17 13:03:10|4454.5||4454.5||4454.5||4454.5||0
1637154200000|2021-11-17 13:03:20||4454||4453.5||4454||4453.5|202
1637154210000|2021-11-17 13:03:30|4454|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|100
1637154220000|2021-11-17 13:03:40|4454|4453|4453.5|4452|4454|4453|4453|4452|1502
1637154230000|2021-11-17 13:03:50||4452.5||4452||4453||4452|150
1637154240000|2021-11-17 13:04:00|4453||4453.5||4453.5||4453||0
1637154250000|2021-11-17 13:04:10|4453||4453||4453||4453||0
1637154260000|2021-11-17 13:04:20|4453.5|4452.5|4453.5|4453|4453.5|4453|4453.5|4452.5|578
1637154270000|2021-11-17 13:04:30|4454|4453.5|4454|4453|4455|4454|4453.5|4453|771
1637154290000|2021-11-17 13:04:50|4453.5|4452.5|4453|4452.5|4453.5|4452.5|4453|4452.5|1241
1637154300000|2021-11-17 13:05:00|4454|4453|4454|4452.5|4454|4453|4453|4452.5|861
1637154310000|2021-11-17 13:05:10||4453||4453||4453||4453|0
1637154330000|2021-11-17 13:05:30|4453.5|4452.5|4449.5|4448|4454|4452.5|4449|4447.5|6271
1637154340000|2021-11-17 13:05:40|4450|4448.5|4451|4450.5|4451|4450.5|4450|4448.5|1463
1637154350000|2021-11-17 13:05:50|4452|4451|4451.5|4451|4452|4451|4451.5|4451|189
1637154360000|2021-11-17 13:06:00|||||||||45
1637154370000|2021-11-17 13:06:10|4452|4451.5|4452|4451|4452|4451.5|4451.5|4451|1508
1637154380000|2021-11-17 13:06:20|4451.5|4450.5|4450.5|4449|4451.5|4450.5|4450.5|4449|1835
1637154400000|2021-11-17 13:06:40|4450|4448.5|4449.5|4448.5|4450|4448.5|4449.5|4448|312
1637154410000|2021-11-17 13:06:50||4448||4448||4448||4448|0
1637154420000|2021-11-17 13:07:00|4450|4448.5|4450.5|4449.5|4450.5|4450|4449.5|4448.5|1866
1637154430000|2021-11-17 13:07:10|4450|4449|4450|4449|4450|4449|4450|4449|416
1637154440000|2021-11-17 13:07:20|||||||||225
1637154460000|2021-11-17 13:07:40|||||||||63
1637154470000|2021-11-17 13:07:50|4450.5|4449.5|4451.5|4451|4451.5|4451|4450.5|4449.5|1392
1637154480000|2021-11-17 13:08:00|4452|4451.5|4452|4451|4452|4451.5|4451.5|4450.5|370
1637154490000|2021-11-17 13:08:10|||||||||41
1637154500000|2021-11-17 13:08:20|4452.5|4451.5|4452|4451|4452.5|4452|4452|4451|1815
1637154510000|2021-11-17 13:08:30|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|190
1637154520000|2021-11-17 13:08:40|4452||4452.5||4452.5||4452||237
1637154540000|2021-11-17 13:09:00|||||||||64
1637154550000|2021-11-17 13:09:10||4452||4451.5||4452||4451.5|391
1637154560000|2021-11-17 13:09:20|4452|4451|4451.5|4451|4452|4451|4451.5|4451|588
1637154570000|2021-11-17 13:09:30|4451|4450.5|4451|4449.5|4451|4450.5|4450.5|4449|1840
1637154580000|2021-11-17 13:09:40||4450||4450||4450.5||4450|0
1637154590000|2021-11-17 13:09:50||4450.5||4450.5||4450.5||4450.5|0
1637154600000|2021-11-17 13:10:00|4451.5|4451|4453|4452|4453|4452|4451.5|4451|1608
1637154610000|2021-11-17 13:10:10||4452.5||4452||4452.5||4452|7
1637154630000|2021-11-17 13:10:30||4452.5||4452.5||4452.5||4452|0
1637154660000|2021-11-17 13:11:00|4453.5|4453|4454.5|4453|4454.5|4453.5|4453.5|4453|963
1637154670000|2021-11-17 13:11:10||4453.5||4454||4454||4453.5|152
1637154680000|2021-11-17 13:11:20|4455|4454.5|4455.5|4455|4455.5|4455|4455|4454.5|506
1637154690000|2021-11-17 13:11:30|4456|4455.5|4457|4455.5|4457.5|4456|4456|4455.5|252
1637154700000|2021-11-17 13:11:40|4456.5|4455|4456|4455|4456.5|4455|4456|4455|385
1637154710000|2021-11-17 13:11:50|4455.5|4454.5|4455.5|4454|4456|4454.5|4454.5|4454|2072
1637154720000|2021-11-17 13:12:00|4455|4454.5|4455|4454|4455|4454.5|4455|4454|150
1637154740000|2021-11-17 13:12:20|4454.5||4455||4455||4454.5||0
1637154750000|2021-11-17 13:12:30|4454.5|4453.5|4453.5|4453|4454.5|4453.5|4453.5|4453|480
1637154760000|2021-11-17 13:12:40|4454|4453.5|4455.5|4455|4456.5|4455.5|4454|4453.5|3359
1637154770000|2021-11-17 13:12:50|4455|4454.5|4455|4454.5|4455.5|4454.5|4453.5|4453|4572
1637154780000|2021-11-17 13:13:00||4453.5||4453.5||4453.5||4453.5|0
1637154790000|2021-11-17 13:13:10|||||||||2
1637154810000|2021-11-17 13:13:30|4454.5|4453|4455.5|4455|4455.5|4455|4453.5|4453|2732
1637154820000|2021-11-17 13:13:40|4456|4454.5|4456.5|4456|4456.5|4456|4456|4454.5|555
1637154830000|2021-11-17 13:13:50|4456|4455.5|4456.5|4455.5|4456.5|4455.5|4456|4455.5|129
1637154840000|2021-11-17 13:14:00|4456|4456|4456|4455.5|4456|4456|4456|4455.5|150
1637154850000|2021-11-17 13:14:10|4455.5|4455|4455|4454|4456|4455|4455|4454|1449
1637154860000|2021-11-17 13:14:20|4454|4453.5|4456|4455|4456|4455|4453.5|4452.5|1628
1637154890000|2021-11-17 13:14:50||4455.5||4455.5||4455.5||4455.5|0
1637154900000|2021-11-17 13:15:00|4456.5|4456|4458|4457.5|4458.5|4457.5|4456.5|4456|900
1637154930000|2021-11-17 13:15:30|4458.5|4458|4460.5|4459|4460.5|4459|4458.5|4458|666
1637154940000|2021-11-17 13:15:40|4460|4459.5|4460.5|4459|4460.5|4459.5|4460|4459|0
1637154950000|2021-11-17 13:15:50|4461.5|4459.5|4461.5|4460|4461.5|4460|4461.5|4459|186
1637154960000|2021-11-17 13:16:00|4462|4460.5|4461.5|4460|4462|4460.5|4461.5|4460|0
1637154970000|2021-11-17 13:16:10|||||||||210
1637154980000|2021-11-17 13:16:20||4460.5||4460.5||4460.5||4460.5|0
1637155030000|2021-11-17 13:17:10|||||||||224
1637155040000|2021-11-17 13:17:20||4461||4461||4461||4461|0
1637155050000|2021-11-17 13:17:30|4461|4460.5|4460.5|4459.5|4461|4460.5|4460.5|4459.5|1629
1637155060000|2021-11-17 13:17:40|4460|4459|4459.5|4458|4460|4459|4459|4458|1066
1637155080000|2021-11-17 13:18:00|4458.5|4458.5|4461|4460|4461|4460|4458.5|4458.5|829
1637155090000|2021-11-17 13:18:10|4461.5|4460.5|4459.5|4459|4461.5|4461|4459.5|4459|1469
1637155100000|2021-11-17 13:18:20|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|460
1637155110000|2021-11-17 13:18:30|||||||||210
1637155120000|2021-11-17 13:18:40|4459|4458.5|4459.5|4458.5|4459.5|4458.5|4459|4458|1113
1637155130000|2021-11-17 13:18:50|4459|4458|4458.5|4458|4459|4458|4458.5|4457.5|528
1637155140000|2021-11-17 13:19:00|4459|4458.5|4459.5|4458.5|4459.5|4458.5|4459|4458|528
1637155150000|2021-11-17 13:19:10||4459||4458.5||4459||4458.5|264
1637155160000|2021-11-17 13:19:20||4459||4459||4459||4458.5|106
1637155170000|2021-11-17 13:19:30|4460|4459.5|4460.5|4459.5|4460.5|4460|4460|4459|872
1637155180000|2021-11-17 13:19:40|4460||4460.5||4460.5||4460||4
1637155190000|2021-11-17 13:19:50|4460|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|225
1637155200000|2021-11-17 13:20:00|||||||||399
1637155210000|2021-11-17 13:20:10|4460|4460|4460.5|4459|4460.5|4460|4459.5|4459|819
1637155220000|2021-11-17 13:20:20||4459.5||4459.5||4460||4459.5|946
1637155260000|2021-11-17 13:21:00|4461|4460|4463|4462|4463|4462|4461|4459.5|1472
1637155270000|2021-11-17 13:21:10|4462.5|4462.5|4462.5|4461.5|4462.5|4462.5|4462|4461.5|1101
1637155280000|2021-11-17 13:21:20|||||||||5
1637155290000|2021-11-17 13:21:30||4462||4462||4462||4462|196
1637155310000|2021-11-17 13:21:50|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462.5|778
1637155320000|2021-11-17 13:22:00|||||||||99
1637155340000|2021-11-17 13:22:20|4464.5|4463.5|4462.5|4461|4464.5|4463.5|4462|4461|2425
1637155350000|2021-11-17 13:22:30|4462|4460.5|4461.5|4460|4462|4460.5|4461|4460|861
1637155360000|2021-11-17 13:22:40|4461||4461||4461.5||4461||0
1637155380000|2021-11-17 13:23:00|4460.5|4459.5|4459.5|4458.5|4460.5|4459.5|4459.5|4458.5|492
1637155400000|2021-11-17 13:23:20|4459|4458|4458.5|4457.5|4459.5|4458|4458.5|4457|144
1637155420000|2021-11-17 13:23:40|4459|4458|4459.5|4458.5|4459.5|4458.5|4458.5|4458|1393
1637155430000|2021-11-17 13:23:50|4459|4458|4458|4457.5|4459|4458.5|4458|4457.5|525
1637155440000|2021-11-17 13:24:00|4458.5|4457|4458.5|4457.5|4459.5|4458.5|4457.5|4457|1365
1637155450000|2021-11-17 13:24:10|||||||||95
1637155460000|2021-11-17 13:24:20|4459|4458|4458.5|4458|4459.5|4458.5|4458.5|4457.5|684
1637155470000|2021-11-17 13:24:30|4458|4457.5|4457|4456.5|4458|4457.5|4457|4456.5|1247
1637155480000|2021-11-17 13:24:40|4457.5|4457|4458.5|4457.5|4458.5|4458|4457.5|4457|422
1637155490000|2021-11-17 13:24:50|4459|4458|4459|4458|4459|4458|4458.5|4458|845
1637155500000|2021-11-17 13:25:00||4458.5||4458||4458.5||4458|112
1637155530000|2021-11-17 13:25:30|4458.5|4457.5|4459|4458|4459|4458|4458|4457.5|817
1637155540000|2021-11-17 13:25:40|4459.5|4458.5|4459|4458|4459.5|4459|4459|4458|596
1637155550000|2021-11-17 13:25:50|||||||||100
1637155560000|2021-11-17 13:26:00|4458.5|4457.5|4459|4458|4459|4458|4458|4457|1263
1637155570000|2021-11-17 13:26:10|4459.5|4458.5|4459.5|4459|4460|4459|4459|4458.5|473
1637155580000|2021-11-17 13:26:20|4460.5|4459.5|4459|4458|4460.5|4459.5|4458.5|4458|3216
1637155590000|2021-11-17 13:26:30|4458.5|4457.5|4459.5|4458.5|4459.5|4458.5|4458|4457.5|2961
1637155600000|2021-11-17 13:26:40|||||||||22
1637155610000|2021-11-17 13:26:50|||||||||268
1637155620000|2021-11-17 13:27:00|4460|4459|4462.5|4461.5|4462.5|4461.5|4460|4458.5|1365
1637155650000|2021-11-17 13:27:30|4462|4461|4461.5|4460.5|4462|4461|4461.5|4460.5|2129
1637155660000|2021-11-17 13:27:40|4461|4459.5|4460|4459|4461|4459.5|4460|4459|951
1637155670000|2021-11-17 13:27:50|4460.5|4459.5|4459|4457.5|4461|4460.5|4459|4457.5|5721
1637155680000|2021-11-17 13:28:00|4458|4457|4458|4457|4459|4457.5|4457.5|4457|2265
1637155690000|2021-11-17 13:28:10|||||||||10
1637155720000|2021-11-17 13:28:40|4457.5|4456.5|4457.5|4456.5|4457.5|4456.5|4457.5|4456.5|160
1637155730000|2021-11-17 13:28:50|4457|4456|4457|4456|4457|4456|4457|4455.5|1515
1637155740000|2021-11-17 13:29:00||4455.5||4455.5||4455.5||4455.5|0
1637155750000|2021-11-17 13:29:10|4456.5||4456.5||4456.5||4456.5||394
1637155770000|2021-11-17 13:29:30|4456||4456||4456||4456||14
1637155800000|2021-11-17 13:30:00|||||||||110
1637155810000|2021-11-17 13:30:10|4455.5|4455|4454|4453.5|4455.5|4455|4454|4453.5|1615
1637155820000|2021-11-17 13:30:20|4454.5|4454|4454|4453.5|4454.5|4454|4454|4453.5|357
1637155830000|2021-11-17 13:30:30|4454.5|4454|4456|4455.5|4457|4455.5|4454.5|4454|807
1637155840000|2021-11-17 13:30:40||4455||4455||4455||4455|434
1637155850000|2021-11-17 13:30:50|4456.5|4455.5|4456.5|4455.5|4457|4456|4456.5|4455|1388
1637155860000|2021-11-17 13:31:00|4456|4455|4455.5|4454|4456|4455|4455.5|4454|649
1637155870000|2021-11-17 13:31:10|4456|4454.5|4455.5|4455|4456|4455.5|4455.5|4454|1371
1637155880000|2021-11-17 13:31:20|4456|4455.5|4457|4455.5|4457|4456|4456|4455.5|3
1637155890000|2021-11-17 13:31:30||4456||4456||4456||4456|0
1637155920000|2021-11-17 13:32:00|4457.5|4456.5|4458|4457.5|4458|4457.5|4457.5|4456.5|1397
1637155930000|2021-11-17 13:32:10|4458.5|4458|4460|4458.5|4460|4458.5|4458|4457.5|526
1637155940000|2021-11-17 13:32:20|||||||||33
1637155950000|2021-11-17 13:32:30|4460.5|4459|4460|4459|4460.5|4459.5|4459.5|4459|8192
1637155990000|2021-11-17 13:33:10|4459.5|4458.5|4459.5|4458.5|4460|4459|4459|4458.5|1102
1637156000000|2021-11-17 13:33:20|||||||||210
1637156020000|2021-11-17 13:33:40|4459|4458|4458|4457|4459.5|4458|4457.5|4456.5|2159
1637156030000|2021-11-17 13:33:50|||||||||210
1637156040000|2021-11-17 13:34:00|4457.5||4457.5||4457.5||4457.5||0
1637156050000|2021-11-17 13:34:10|||||||||206
1637156070000|2021-11-17 13:34:30|||||||||210
1637156100000|2021-11-17 13:35:00|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|677
1637156110000|2021-11-17 13:35:10|||||||||25
1637156120000|2021-11-17 13:35:20|4458|4457.5|4458|4456.5|4458.5|4457.5|4457|4456.5|2309
1637156130000|2021-11-17 13:35:30|4457.5|4457|4457.5|4456.5|4458|4457|4457.5|4456.5|225
1637156140000|2021-11-17 13:35:40|||||||||39
1637156150000|2021-11-17 13:35:50|4457||4457||4457||4457||0
1637156160000|2021-11-17 13:36:00|4456.5|4456|4454.5|4454|4456.5|4456|4454.5|4454|2132
1637156170000|2021-11-17 13:36:10|4454|4453.5|4454.5|4453.5|4454.5|4454|4454|4453.5|1675
1637156180000|2021-11-17 13:36:20|4454|4453|4454|4453.5|4454|4453.5|4453.5|4453|242
1637156190000|2021-11-17 13:36:30|4454.5|4454|4453|4452.5|4454.5|4454|4453|4452.5|1634
1637156200000|2021-11-17 13:36:40|||||||||12
1637156210000|2021-11-17 13:36:50|4452.5|4452|4453|4452|4453|4452|4452.5|4452|743
1637156220000|2021-11-17 13:37:00|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|898
1637156240000|2021-11-17 13:37:20|4452|4452|4452|4451.5|4452|4452|4452|4451|3136
1637156250000|2021-11-17 13:37:30|4451.5|4451|4450.5|4449|4451.5|4451|4450.5|4449|1161
1637156260000|2021-11-17 13:37:40||4449.5||4449.5||4449.5||4449.5|0
1637156270000|2021-11-17 13:37:50|4451|4450|4451.5|4450.5|4453.5|4452.5|4450.5|4449.5|6914
1637156280000|2021-11-17 13:38:00|4451|4450|4451|4450|4451|4450|4451|4450|235
1637156290000|2021-11-17 13:38:10|4451.5|4450.5|4451|4450|4451.5|4451|4451|4450|509
1637156300000|2021-11-17 13:38:20|4450.5|4449.5|4450.5|4449.5|4450.5|4450|4450|4449.5|294
1637156330000|2021-11-17 13:38:50|4450|4449|4449.5|4449|4450|4449|4449.5|4449|620
1637156340000|2021-11-17 13:39:00|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|1229
1637156350000|2021-11-17 13:39:10|4449.5|4449|4450|4449|4450|4449.5|4449.5|4448.5|207
1637156360000|2021-11-17 13:39:20|4450.5|4449.5|4451|4449.5|4451|4450.5|4450|4449.5|1001
1637156370000|2021-11-17 13:39:30|4450.5|4450|4450.5|4450|4450.5|4450.5|4450.5|4450|34
1637156380000|2021-11-17 13:39:40|4451||4451||4451||4451||12
1637156390000|2021-11-17 13:39:50|||||||||57
1637156410000|2021-11-17 13:40:10||4450.5||4450.5||4450.5||4450.5|687
1637156430000|2021-11-17 13:40:30|4450.5|4450|4451|4450|4451|4450.5|4450.5|4450|1750
1637156440000|2021-11-17 13:40:40||4450.5||4450||4450.5||4450|192
1637156450000|2021-11-17 13:40:50|4452|4450.5|4452.5|4451.5|4452.5|4451.5|4451.5|4450|196
1637156460000|2021-11-17 13:41:00|4452|4451|4452.5|4451.5|4452.5|4452|4451|4450.5|2143
1637156470000|2021-11-17 13:41:10|4453|4452|4454.5|4454|4454.5|4454|4453|4452|945
1637156480000|2021-11-17 13:41:20|||||||||33
1637156490000|2021-11-17 13:41:30|4454|4453.5|4454|4453.5|4454|4453.5|4454|4453.5|367
1637156500000|2021-11-17 13:41:40|4454.5||4454.5||4454.5||4454.5||76
1637156510000|2021-11-17 13:41:50|4455|4454|4458|4457|4458.5|4457|4455|4453.5|1965
1637156520000|2021-11-17 13:42:00|4457.5|4456.5|4455.5|4454|4458|4456.5|4454.5|4454|4298
1637156530000|2021-11-17 13:42:10|4455||4455||4455||4455||0
1637156540000|2021-11-17 13:42:20|||||||||72
1637156550000|2021-11-17 13:42:30|||||||||125
1637156560000|2021-11-17 13:42:40|4454.5|4453.5|4454|4453.5|4455|4454|4454|4453.5|467
1637156570000|2021-11-17 13:42:50|4454.5|4454|4455.5|4454|4456|4455|4454.5|4453.5|1564
1637156580000|2021-11-17 13:43:00|4455|4454.5|4455|4454|4455|4454.5|4454.5|4454|372
1637156590000|2021-11-17 13:43:10|4454.5||4454.5||4454.5||4454.5||0
1637156600000|2021-11-17 13:43:20|4454|4453.5|4453|4452.5|4454.5|4453.5|4453|4452.5|1219
1637156610000|2021-11-17 13:43:30|4452.5|4451.5|4452.5|4452|4452.5|4452|4452.5|4451.5|303
1637156620000|2021-11-17 13:43:40|||||||||100
1637156630000|2021-11-17 13:43:50|4452|4451.5|4451.5|4450|4452|4451.5|4451|4450|872
1637156640000|2021-11-17 13:44:00|4451|4450.5|4451.5|4450|4451.5|4450.5|4450.5|4450|547
1637156650000|2021-11-17 13:44:10|4451||4451||4451.5||4451||56
1637156670000|2021-11-17 13:44:30|4450.5||4450.5||4451||4450.5||0
1637156680000|2021-11-17 13:44:40|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|264
1637156690000|2021-11-17 13:44:50|4450.5||4450.5||4450.5||4450.5||296
1637156700000|2021-11-17 13:45:00|4450||4450.5||4450.5||4450||150
1637156710000|2021-11-17 13:45:10|4451|4450|4452.5|4451|4452.5|4451|4450.5|4450|918
1637156720000|2021-11-17 13:45:20|4452||4452.5||4452.5||4452||1
1637156730000|2021-11-17 13:45:30|||||||||57
1637156740000|2021-11-17 13:45:40|4452||4452.5||4452.5||4452||0
1637156750000|2021-11-17 13:45:50|4452|4450.5|4450.5|4450|4452.5|4450.5|4450.5|4450|848
1637156760000|2021-11-17 13:46:00|4451|4450.5|4451|4449.5|4451|4450.5|4450.5|4449.5|768
1637156770000|2021-11-17 13:46:10|4450.5||4450.5||4450.5||4450.5||0
1637156780000|2021-11-17 13:46:20|4451||4450.5||4451||4450.5||0
1637156800000|2021-11-17 13:46:40|4451|4450|4451|4450|4451|4450.5|4451|4450|655
1637156810000|2021-11-17 13:46:50|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4449.5|4449|1343
1637156820000|2021-11-17 13:47:00|4450|4450|4450.5|4449.5|4450.5|4450|4449.5|4449|4058
1637156830000|2021-11-17 13:47:10|4451|4450|4451.5|4451|4451.5|4451|4451|4450|447
1637156840000|2021-11-17 13:47:20|4452|4450.5|4451.5|4450.5|4452|4451|4451.5|4450.5|605
1637156870000|2021-11-17 13:47:50|4451|4450|4450.5|4449.5|4451.5|4450|4450|4449.5|914
1637156880000|2021-11-17 13:48:00|4450|4450|4450.5|4449.5|4450.5|4450|4450|4449.5|298
1637156890000|2021-11-17 13:48:10|4450|4449|4449|4448|4450.5|4449|4449|4448|850
1637156910000|2021-11-17 13:48:30|4448.5|4447.5|4448.5|4447.5|4448.5|4448|4448.5|4447.5|101
1637156920000|2021-11-17 13:48:40|4448|4448|4449|4447.5|4449|4448|4448|4447.5|563
1637156930000|2021-11-17 13:48:50|4448.5||4448.5||4448.5||4448.5||0
1637156940000|2021-11-17 13:49:00|4449|4448|4449|4448|4449|4448|4449|4448|0
1637156970000|2021-11-17 13:49:30|4448.5|4447.5|4447.5|4446.5|4448.5|4447.5|4447.5|4446.5|647
1637156980000|2021-11-17 13:49:40|4447||4447||4447||4447||0
1637156990000|2021-11-17 13:49:50|4447.5|4447|4448|4447|4448|4447|4447.5|4446.5|1071
1637157000000|2021-11-17 13:50:00|4447.5|4447.5|4447.5|4446.5|4447.5|4447.5|4447|4446.5|862
1637157030000|2021-11-17 13:50:30|4448|4447|4448|4447|4448|4447|4448|4446.5|777
1637157050000|2021-11-17 13:50:50|4448.5|4447.5|4450|4449.5|4450.5|4450|4448.5|4447.5|2432
1637157060000|2021-11-17 13:51:00|4449.5|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|532
1637157070000|2021-11-17 13:51:10|||||||||112
1637157090000|2021-11-17 13:51:30|||||||||13
1637157110000|2021-11-17 13:51:50|4449|4448|4447.5|4446.5|4449|4448|4447.5|4446.5|1253
1637157120000|2021-11-17 13:52:00|||||||||188
1637157140000|2021-11-17 13:52:20|4448|4447|4448|4447|4448|4447.5|4448|4447|617
1637157150000|2021-11-17 13:52:30|4448.5|4447.5|4449.5|4449|4449.5|4449|4448.5|4447|2608
1637157160000|2021-11-17 13:52:40|4450|4449.5|4450|4449|4450|4449.5|4450|4449|410
1637157210000|2021-11-17 13:53:30|4450.5|4449.5|4449.5|4449|4451|4450.5|4449.5|4449|2436
1637157220000|2021-11-17 13:53:40|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|2565
1637157240000|2021-11-17 13:54:00|4449|4448.5|4449|4448|4449.5|4448.5|4449|4448|1643
1637157250000|2021-11-17 13:54:10|||||||||1
1637157260000|2021-11-17 13:54:20|||||||||90
1637157280000|2021-11-17 13:54:40|4448.5|4447.5|4448|4447|4449|4447.5|4447|4446.5|1448
1637157290000|2021-11-17 13:54:50||4447.5||4447.5||4447.5||4447.5|95
1637157300000|2021-11-17 13:55:00||4447||4447||4447||4447|67
1637157310000|2021-11-17 13:55:10|4447.5|4446.5|4447|4446|4447.5|4446.5|4446.5|4446|658
1637157320000|2021-11-17 13:55:20|4446.5|4446.5|4447.5|4446.5|4447.5|4447|4446.5|4446|947
1637157350000|2021-11-17 13:55:50|4448|4447|4449|4448.5|4449|4448.5|4448|4447|779
1637157360000|2021-11-17 13:56:00|4449.5||4449.5||4449.5||4449.5||66
1637157370000|2021-11-17 13:56:10|4449||4449.5||4449.5||4449||0
1637157380000|2021-11-17 13:56:20|4449|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|377
1637157390000|2021-11-17 13:56:30||4449||4449||4449||4449|175
1637157400000|2021-11-17 13:56:40|4450|4449.5|4451.5|4451|4451.5|4451|4450|4449.5|1566
1637157410000|2021-11-17 13:56:50|4451|4450.5|4449.5|4448.5|4451|4450.5|4449.5|4448.5|1757
1637157420000|2021-11-17 13:57:00||4449||4448.5||4449||4448.5|150
1637157430000|2021-11-17 13:57:10|||||||||79
1637157440000|2021-11-17 13:57:20|4450|4449|4450.5|4449|4450.5|4450|4450|4449|1348
1637157450000|2021-11-17 13:57:30||4449.5||4449.5||4449.5||4449.5|0
1637157460000|2021-11-17 13:57:40|4451|4450|4453|4451.5|4453|4452|4451|4449.5|1641
1637157470000|2021-11-17 13:57:50|4452.5||4452.5||4452.5||4452.5||0
1637157480000|2021-11-17 13:58:00|4452|4451|4450.5|4450|4452.5|4451.5|4450.5|4450|1524
1637157490000|2021-11-17 13:58:10|4451|4450.5|4451.5|4451|4452|4451|4451|4450.5|848
1637157500000|2021-11-17 13:58:20|4452|4451.5|4452|4451|4452|4451.5|4452|4451|136
1637157510000|2021-11-17 13:58:30|4451.5|4450.5|4451.5|4450|4451.5|4450.5|4450.5|4450|746
1637157530000|2021-11-17 13:58:50||4450.5||4450.5||4450.5||4450.5|1259
1637157540000|2021-11-17 13:59:00|4451|4451|4451|4450|4451.5|4451|4451|4450|6086
1637157550000|2021-11-17 13:59:10|4451.5|4450.5|4453.5|4452.5|4453.5|4452.5|4451.5|4450.5|2750
1637157570000|2021-11-17 13:59:30|4453|4452|4450.5|4449.5|4453.5|4452|4450|4449.5|3075
1637157580000|2021-11-17 13:59:40|4451|4450|4451|4450|4451|4450.5|4451|4450|398
1637157590000|2021-11-17 13:59:50|4450.5|4449.5|4449|4448|4451|4450|4449|4448|2652
1637157600000|2021-11-17 14:00:00|4449.5|4448.5|4449.5|4448.5|4450|4449.5|4449.5|4448|1692
1637157610000|2021-11-17 14:00:10|4450|4449|4450.5|4449.5|4451.5|4450.5|4450|4448.5|4003
1637157630000|2021-11-17 14:00:30|4450|4449|4450|4448.5|4450.5|4449|4449.5|4448.5|2717
1637157640000|2021-11-17 14:00:40||4449||4449||4449||4449|0
1637157650000|2021-11-17 14:00:50|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|205
1637157660000|2021-11-17 14:01:00|4449|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|1088
1637157670000|2021-11-17 14:01:10|4450|4449|4449.5|4449|4450|4449|4449.5|4449|1312
1637157680000|2021-11-17 14:01:20|4450||4450||4450||4450||61
1637157690000|2021-11-17 14:01:30|||||||||78
1637157700000|2021-11-17 14:01:40|4450.5|4449.5|4450.5|4449.5|4450.5|4450|4450.5|4449.5|1145
1637157710000|2021-11-17 14:01:50||4450||4449.5||4450||4449.5|450
1637157720000|2021-11-17 14:02:00|4451|4450|4451|4450|4451.5|4450.5|4451|4450|1447
1637157730000|2021-11-17 14:02:10|||||||||257
1637157740000|2021-11-17 14:02:20|4450.5|4449.5|4450|4449.5|4451|4450|4450|4449.5|1599
1637157760000|2021-11-17 14:02:40|4449.5|4449|4449|4448.5|4450|4449|4449|4448.5|1981
1637157770000|2021-11-17 14:02:50|||||||||110
1637157780000|2021-11-17 14:03:00|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4448.5|135
1637157790000|2021-11-17 14:03:10|4450|4449.5|4450.5|4449.5|4451|4450|4450|4449.5|2421
1637157800000|2021-11-17 14:03:20|4450|4449|4450|4449|4450.5|4449|4449.5|4449|1151
1637157820000|2021-11-17 14:03:40|4450.5|4450|4450.5|4449|4450.5|4450|4450|4449|588
1637157830000|2021-11-17 14:03:50|4450||4450||4450.5||4450||38
1637157850000|2021-11-17 14:04:10|||||||||1
1637157860000|2021-11-17 14:04:20|||||||||74
1637157870000|2021-11-17 14:04:30|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|325
1637157890000|2021-11-17 14:04:50|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|234
1637157930000|2021-11-17 14:05:30|||||||||114
1637157940000|2021-11-17 14:05:40|||||||||61
1637157950000|2021-11-17 14:05:50|4450.5|4449.5|4450|4449|4450.5|4449.5|4449.5|4449|1284
1637157970000|2021-11-17 14:06:10|4450.5|4449.5|4450.5|4449.5|4450.5|4450|4450|4449|1038
1637157980000|2021-11-17 14:06:20|4450|4449|4450|4449|4450.5|4449.5|4449.5|4449|1401
1637158000000|2021-11-17 14:06:40|4449.5||4449.5||4449.5||4449.5||0
1637158010000|2021-11-17 14:06:50|4449|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|1109
1637158020000|2021-11-17 14:07:00|4449|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|398
1637158030000|2021-11-17 14:07:10|4450|4449|4451.5|4451|4451.5|4451|4450|4449|2425
1637158040000|2021-11-17 14:07:20|4451|4450.5|4449|4448.5|4451|4450.5|4448.5|4447.5|4430
1637158050000|2021-11-17 14:07:30|4449.5|4449|4450|4449.5|4450|4449.5|4449.5|4448.5|181
1637158060000|2021-11-17 14:07:40|||||||||184
1637158070000|2021-11-17 14:07:50|4450.5|4450|4450.5|4450|4450.5|4450|4450.5|4450|203
1637158080000|2021-11-17 14:08:00|4450|4449.5|4450.5|4449.5|4450.5|4450|4450|4449.5|364
1637158100000|2021-11-17 14:08:20||4450||4449.5||4450||4449.5|0
1637158140000|2021-11-17 14:09:00|4451|4450|4451|4450.5|4451|4450.5|4450.5|4450|611
1637158150000|2021-11-17 14:09:10|4451.5|4450|4451|4450|4453.5|4453|4451|4450|3732
1637158160000|2021-11-17 14:09:20|4451.5|4450.5|4451|4450.5|4452|4450.5|4451|4450.5|164
1637158170000|2021-11-17 14:09:30|4452|4451|4452|4451|4452.5|4451|4452|4451|77
1637158180000|2021-11-17 14:09:40|4451.5|4450.5|4450.5|4450|4451.5|4450.5|4450.5|4450|983
1637158190000|2021-11-17 14:09:50|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|986
1637158200000|2021-11-17 14:10:00|||||||||268
1637158210000|2021-11-17 14:10:10|4449.5|4449|4449|4448|4449.5|4449|4448.5|4448|1554
1637158220000|2021-11-17 14:10:20||4448.5||4448.5||4448.5||4448.5|2155
1637158230000|2021-11-17 14:10:30||4448||4448||4448.5||4448|0
1637158240000|2021-11-17 14:10:40||4448.5||4448.5||4448.5||4448|479
1637158250000|2021-11-17 14:10:50|4449.5||4449.5||4449.5||4449.5||105
1637158260000|2021-11-17 14:11:00||4449||4449||4449||4448.5|100
1637158270000|2021-11-17 14:11:10|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|469
1637158280000|2021-11-17 14:11:20|4450.5||4451||4451||4450||744
1637158290000|2021-11-17 14:11:30|4450.5||4450.5||4450.5||4450.5||99
1637158300000|2021-11-17 14:11:40|4450||4450||4450||4450||224
1637158310000|2021-11-17 14:11:50|||||||||200
1637158320000|2021-11-17 14:12:00|4449.5|4449|4450|4449.5|4450|4449.5|4449.5|4449|876
1637158330000|2021-11-17 14:12:10|4449.5|4449|4450|4449.5|4450|4449.5|4449.5|4449|1260
1637158340000|2021-11-17 14:12:20||4449||4449.5||4449.5||4449|592
1637158350000|2021-11-17 14:12:30|4450.5|4450|4450.5|4449.5|4451|4450.5|4450.5|4449.5|1070
1637158380000|2021-11-17 14:13:00|4450|4450|4450.5|4449.5|4450.5|4450|4450|4449.5|711
1637158400000|2021-11-17 14:13:20|4451|4450|4451|4450|4451|4450.5|4450.5|4450|1248
1637158420000|2021-11-17 14:13:40|4450.5|4449.5|4450|4449.5|4451|4449.5|4449.5|4449|3870
1637158430000|2021-11-17 14:13:50|4450.5|4450|4450.5|4450|4450.5|4450|4450.5|4450|228
1637158440000|2021-11-17 14:14:00|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|323
1637158450000|2021-11-17 14:14:10|4450.5|4450|4451|4450|4451|4450|4450.5|4450|1757
1637158460000|2021-11-17 14:14:20|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|505
1637158470000|2021-11-17 14:14:30|4449.5|4449|4450|4449|4450|4449|4449.5|4449|680
1637158480000|2021-11-17 14:14:40|||||||||3
1637158500000|2021-11-17 14:15:00|4449.5||4449.5||4449.5||4449.5||0
1637158530000|2021-11-17 14:15:30|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449|526
1637158540000|2021-11-17 14:15:40|||||||||39
1637158550000|2021-11-17 14:15:50|4450.5|4450|4451.5|4451|4451.5|4451|4450.5|4450|897
1637158560000|2021-11-17 14:16:00|||||||||49
1637158580000|2021-11-17 14:16:20|||||||||86
1637158590000|2021-11-17 14:16:30|4451|4450.5|4451.5|4450.5|4451.5|4450.5|4451|4450|1558
1637158610000|2021-11-17 14:16:50|4452|4451|4453|4452.5|4453|4452.5|4452|4450.5|1324
1637158620000|2021-11-17 14:17:00|||||||||99
1637158630000|2021-11-17 14:17:10|4452.5|4452|4453|4452|4453|4452|4452.5|4452|860
1637158640000|2021-11-17 14:17:20|4452.5|4451.5|4451.5|4451|4453|4451.5|4451.5|4451|1775
1637158660000|2021-11-17 14:17:40|4451|4450.5|4450|4449|4451|4450.5|4450|4449|1996
1637158680000|2021-11-17 14:18:00|4449.5|4448.5|4449|4448.5|4449.5|4448.5|4449|4448.5|270
1637158690000|2021-11-17 14:18:10|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|443
1637158700000|2021-11-17 14:18:20|||||||||9
1637158710000|2021-11-17 14:18:30|4449||4449||4449||4449||64
1637158720000|2021-11-17 14:18:40||4448.5||4448.5||4448.5||4448.5|0
1637158740000|2021-11-17 14:19:00|4449.5|4449|4450|4449.5|4450|4449.5|4449.5|4449|856
1637158760000|2021-11-17 14:19:20|4450.5|4450|4451.5|4450.5|4451.5|4451|4450.5|4450|1883
1637158770000|2021-11-17 14:19:30|||||||||1
1637158780000|2021-11-17 14:19:40|||||||||470
1637158800000|2021-11-17 14:20:00|4451|4450|4450.5|4449.5|4451.5|4450.5|4450|4449.5|2247
1637158810000|2021-11-17 14:20:10|4450|4449|4450|4449.5|4450|4449.5|4449.5|4449|2111
1637158820000|2021-11-17 14:20:20|4450.5|4450|4451.5|4451|4451.5|4451|4450.5|4450|2280
1637158830000|2021-11-17 14:20:30|4451|4450.5|4451.5|4450.5|4451.5|4450.5|4451|4450.5|1074
1637158850000|2021-11-17 14:20:50|||||||||252
1637158860000|2021-11-17 14:21:00|||||||||425
1637158870000|2021-11-17 14:21:10|4451||4451||4451||4451||0
1637158880000|2021-11-17 14:21:20|4451.5|4451|4451|4450.5|4451.5|4451|4451|4450.5|911
1637158890000|2021-11-17 14:21:30|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4451|840
1637158900000|2021-11-17 14:21:40|4452|4451.5|4452|4451.5|4452|4451.5|4452|4451.5|1891
1637158910000|2021-11-17 14:21:50|4451.5|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|2766
1637158920000|2021-11-17 14:22:00||4451||4451||4451||4450.5|236
1637158940000|2021-11-17 14:22:20|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|172
1637158950000|2021-11-17 14:22:30|||||||||300
1637158960000|2021-11-17 14:22:40|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4451|703
1637158970000|2021-11-17 14:22:50|4452|4451.5|4452.5|4452|4452.5|4452|4452|4451.5|656
1637158980000|2021-11-17 14:23:00|4452|4451.5|4450.5|4449.5|4452.5|4452|4450.5|4449.5|4744
1637158990000|2021-11-17 14:23:10|4451|4450|4451|4450|4451.5|4450|4451|4450|3
1637159020000|2021-11-17 14:23:40|||||||||81
1637159030000|2021-11-17 14:23:50|4451.5|4450.5|4452.5|4452|4452.5|4452|4451.5|4450.5|2207
1637159040000|2021-11-17 14:24:00|||||||||42
1637159050000|2021-11-17 14:24:10|||||||||42
1637159060000|2021-11-17 14:24:20|4452|4451.5|4452.5|4451.5|4452.5|4452|4452|4451.5|2136
1637159070000|2021-11-17 14:24:30|||||||||16
1637159100000|2021-11-17 14:25:00|||||||||210
1637159110000|2021-11-17 14:25:10|4452|4451|4450|4449.5|4452|4451.5|4450|4449.5|6885
1637159120000|2021-11-17 14:25:20|4449.5|4449|4452|4451|4452|4451|4449.5|4449|2580
1637159140000|2021-11-17 14:25:40|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|208
1637159150000|2021-11-17 14:25:50|4451|4450|4450|4449.5|4451|4450|4450|4449.5|1611
1637159160000|2021-11-17 14:26:00|4449.5|4449|4450|4449|4450|4449|4449.5|4449|699
1637159170000|2021-11-17 14:26:10|4449.5|4449.5|4451.5|4450.5|4451.5|4450.5|4449.5|4449|2061
1637159180000|2021-11-17 14:26:20|4452|4451|4452.5|4451.5|4452.5|4452|4452|4450.5|2238
1637159190000|2021-11-17 14:26:30|4452|4452|4452|4451.5|4452.5|4452|4452|4451.5|518
1637159210000|2021-11-17 14:26:50|4452.5|4451|4452|4451.5|4452.5|4451.5|4451.5|4451|790
1637159220000|2021-11-17 14:27:00|4451.5|4451|4453|4451.5|4453.5|4452.5|4451.5|4451|1629
1637159230000|2021-11-17 14:27:10|||||||||250
1637159240000|2021-11-17 14:27:20|4453.5|4452|4454.5|4454|4454.5|4454|4453.5|4452|797
1637159260000|2021-11-17 14:27:40|||||||||226
1637159280000|2021-11-17 14:28:00|4454|4453.5|4453.5|4452.5|4454.5|4453.5|4453|4452.5|2094
1637159320000|2021-11-17 14:28:40||4453||4453||4453||4452.5|99
1637159330000|2021-11-17 14:28:50|4454|4453.5|4454.5|4453.5|4455|4454.5|4454|4453.5|5404
1637159340000|2021-11-17 14:29:00|4454|4454|4453|4452|4454.5|4454|4452.5|4452|3182
1637159360000|2021-11-17 14:29:20|4454|4452.5|4453|4452|4454|4453|4453|4452|1642
1637159370000|2021-11-17 14:29:30|4452.5|4451.5|4452|4451.5|4452.5|4451.5|4452|4451.5|1359
1637159380000|2021-11-17 14:29:40|||||||||50
1637159390000|2021-11-17 14:29:50|4452.5|4452|4451.5|4451|4452.5|4452|4451.5|4451|1461
1637159400000|2021-11-17 14:30:00|4451|4450.5|4445.5|4444.5|4451.5|4450.5|4445|4444|12016
1637159410000|2021-11-17 14:30:10|4445|4444|4445|4444|4445.5|4444.5|4443.5|4443|1140
1637159420000|2021-11-17 14:30:20|4445.5|4444.5|4447.5|4446|4448.5|4447|4445.5|4444.5|1119
1637159430000|2021-11-17 14:30:30|4447|4446.5|4448.5|4447.5|4449|4448|4447|4446.5|1393
1637159440000|2021-11-17 14:30:40|4449|4448|4448|4446.5|4450|4449|4448|4446.5|3247
1637159450000|2021-11-17 14:30:50|4448.5|4447|4448|4447|4449|4448.5|4447|4446.5|2992
1637159460000|2021-11-17 14:31:00|4448.5|4447.5|4450|4449|4450|4449|4448|4446.5|1596
1637159470000|2021-11-17 14:31:10|4450.5|4449.5|4451.5|4451|4452|4451|4449|4448|3903
1637159480000|2021-11-17 14:31:20|4452|4451.5|4450.5|4450|4452.5|4452|4450.5|4450|3599
1637159490000|2021-11-17 14:31:30|4450|4449.5|4448.5|4448|4450|4449.5|4448.5|4447|2377
1637159500000|2021-11-17 14:31:40|4448|4447.5|4449|4448.5|4450|4449|4448|4447.5|882
1637159510000|2021-11-17 14:31:50|4448.5|4448|4451|4449.5|4451.5|4449.5|4447.5|4447|3056
1637159520000|2021-11-17 14:32:00|4451.5|4450|4450.5|4449.5|4451.5|4450.5|4450.5|4449.5|1124
1637159530000|2021-11-17 14:32:10|4451|4450|4451|4450.5|4451.5|4451|4450.5|4449.5|2023
1637159540000|2021-11-17 14:32:20|4450.5|4450|4451.5|4450.5|4451.5|4451|4450.5|4450|2407
1637159550000|2021-11-17 14:32:30|4451|4450|4448.5|4447.5|4451|4450|4448.5|4447.5|5046
1637159560000|2021-11-17 14:32:40|4449|4448.5|4450.5|4449.5|4450.5|4450|4448.5|4447.5|438
1637159570000|2021-11-17 14:32:50|4451|4450|4450.5|4449.5|4451.5|4450.5|4450|4449.5|3424
1637159580000|2021-11-17 14:33:00|4450|4449|4453|4451.5|4453.5|4452.5|4449|4448.5|6473
1637159590000|2021-11-17 14:33:10|4452.5|4452|4451.5|4451|4453|4452|4451.5|4450.5|2606
1637159600000|2021-11-17 14:33:20|4452|4451.5|4452.5|4452|4453|4452.5|4451.5|4451|1778
1637159610000|2021-11-17 14:33:30|4453|4452.5|4453|4452|4455|4454|4453|4452|3519
1637159620000|2021-11-17 14:33:40|4453.5|4452.5|4452|4451|4453.5|4453|4451.5|4450.5|6820
1637159630000|2021-11-17 14:33:50|4452.5|4451.5|4452.5|4451.5|4453.5|4453|4452.5|4451.5|2577
1637159640000|2021-11-17 14:34:00|4452|4451|4449|4448|4452.5|4451|4449|4447.5|6585
1637159650000|2021-11-17 14:34:10|4448.5|4447.5|4446.5|4445|4450|4449|4446|4445|2668
1637159660000|2021-11-17 14:34:20|4447|4445.5|4446|4445|4448|4447.5|4446|4445|674
1637159670000|2021-11-17 14:34:30|4445.5|4444.5|4444.5|4443|4446|4444.5|4443|4441.5|4634
1637159680000|2021-11-17 14:34:40|4445|4443.5|4444|4443|4447|4446.5|4444|4443|9432
1637159690000|2021-11-17 14:34:50|4445|4443.5|4445.5|4444.5|4447|4446|4444.5|4443.5|4958
1637159700000|2021-11-17 14:35:00|4446|4445|4445|4444|4447.5|4446.5|4445|4444|3409
1637159710000|2021-11-17 14:35:10|4445.5|4444.5|4445.5|4444.5|4446|4445.5|4445.5|4444|3267
1637159720000|2021-11-17 14:35:20|4446|4445|4446|4445.5|4447|4446|4446|4445|401
1637159730000|2021-11-17 14:35:30|4445.5|4445|4445|4444.5|4446|4445|4445|4444|2974
1637159740000|2021-11-17 14:35:40|4445.5|4445|4447|4446|4448|4446|4445.5|4445|600
1637159750000|2021-11-17 14:35:50|4446.5|4445.5|4446|4445|4447.5|4446|4445.5|4445|2170
1637159760000|2021-11-17 14:36:00|4445.5|4444.5|4446|4445.5|4446.5|4445.5|4445|4444|2630
1637159770000|2021-11-17 14:36:10|4446.5|4446|4447|4446.5|4447.5|4446.5|4446|4445.5|1393
1637159780000|2021-11-17 14:36:20|4447.5|4447|4448|4446.5|4448|4447.5|4445.5|4445|10805
1637159790000|2021-11-17 14:36:30|4447.5|4447|4449.5|4449|4449.5|4449|4447.5|4447|1643
1637159800000|2021-11-17 14:36:40|4450|4448.5|4450|4449.5|4450.5|4450|4449.5|4448.5|4777
1637159810000|2021-11-17 14:36:50|4449.5|4449|4448.5|4447.5|4450|4449|4448|4447.5|3843
1637159820000|2021-11-17 14:37:00||4448||4447.5||4448||4447.5|222
1637159830000|2021-11-17 14:37:10|4449.5|4448|4446.5|4445.5|4450|4448.5|4446|4445|3620
1637159840000|2021-11-17 14:37:20|||||||||2
1637159850000|2021-11-17 14:37:30|4447|4446|4449|4448.5|4449|4448.5|4447|4445.5|778
1637159860000|2021-11-17 14:37:40|4448.5|4447.5|4448.5|4448|4449|4448.5|4448|4447|3107
1637159870000|2021-11-17 14:37:50|4449|4448.5|4449|4448|4449|4448.5|4447.5|4447|3179
1637159880000|2021-11-17 14:38:00|4448.5|4447.5|4448.5|4448|4449|4448.5|4448.5|4447.5|283
1637159890000|2021-11-17 14:38:10|4448|4447.5|4449|4448|4449|4448|4448|4447|1435
1637159900000|2021-11-17 14:38:20|4448.5|4447.5|4447|4446|4449|4448|4446.5|4446|1879
1637159910000|2021-11-17 14:38:30|4447.5|4446.5|4447.5|4446.5|4448.5|4447.5|4447.5|4446.5|394
1637159920000|2021-11-17 14:38:40||4447||4446.5||4447||4446.5|22
1637159930000|2021-11-17 14:38:50|4447|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|322
1637159940000|2021-11-17 14:39:00|4447|4447|4447|4446|4447.5|4447|4446|4445|1545
1637159950000|2021-11-17 14:39:10|4447.5|4446.5|4448.5|4447.5|4448.5|4447.5|4447.5|4446.5|656
1637159970000|2021-11-17 14:39:30|4449.5|4448|4450|4449|4450.5|4449.5|4449|4448|2673
1637159980000|2021-11-17 14:39:40|4449.5|4448.5|4450|4449|4450|4449|4449|4448.5|1129
1637159990000|2021-11-17 14:39:50||4449.5||4449||4449.5||4449|103
1637160000000|2021-11-17 14:40:00|4450.5|4449.5|4451|4450|4452.5|4451.5|4450.5|4449.5|8506
1637160010000|2021-11-17 14:40:10|4450.5|4449.5|4450|4449|4450.5|4449.5|4449.5|4449|1317
1637160020000|2021-11-17 14:40:20|4450.5|4449.5|4450|4449.5|4451|4450|4450|4449.5|1263
1637160030000|2021-11-17 14:40:30|4450.5|4450|4451|4450.5|4451|4450.5|4450|4449.5|2564
1637160040000|2021-11-17 14:40:40|4451.5|4451|4452|4451.5|4452.5|4451.5|4451|4450.5|16841
1637160050000|2021-11-17 14:40:50|4452.5|4452|4452|4451|4454|4453|4451.5|4451|9926
1637160060000|2021-11-17 14:41:00|4451.5|4451.5|4452.5|4451.5|4452.5|4451.5|4451|4450|3766
1637160070000|2021-11-17 14:41:10|4453|4452|4457|4456|4457|4456|4453|4452|4277
1637160080000|2021-11-17 14:41:20|4457.5|4455.5|4458|4456.5|4459|4457.5|4457|4455.5|2302
1637160090000|2021-11-17 14:41:30|4457.5|4457|4457.5|4457|4458|4457|4457|4456.5|116
1637160100000|2021-11-17 14:41:40|4458|4457.5|4459.5|4458.5|4461|4460|4458|4457.5|7403
1637160110000|2021-11-17 14:41:50|4460|4459|4462|4460.5|4462|4460.5|4460|4458.5|2402
1637160120000|2021-11-17 14:42:00|4461.5|4461|4461|4460.5|4462|4461|4461|4460.5|670
1637160130000|2021-11-17 14:42:10|4461.5|4461|4464.5|4463|4465|4464|4461.5|4460.5|6331
1637160140000|2021-11-17 14:42:20|4464|4463.5|4464.5|4463.5|4465.5|4464.5|4464|4463|15205
1637160150000|2021-11-17 14:42:30|4465|4464|4466.5|4466|4468|4466.5|4465|4464|4641
1637160160000|2021-11-17 14:42:40|4467.5|4466.5|4466.5|4465.5|4467.5|4466.5|4466.5|4465.5|2889
1637160170000|2021-11-17 14:42:50|4467.5|4466|4468|4467|4468.5|4467.5|4466.5|4465.5|4154
1637160180000|2021-11-17 14:43:00|4468.5|4467.5|4468|4467.5|4470|4468.5|4468|4467|1711
1637160190000|2021-11-17 14:43:10|4468.5|4468|4468.5|4467.5|4469|4468|4467.5|4467|8140
1637160200000|2021-11-17 14:43:20|4469|4468|4469.5|4469|4470|4469.5|4469|4468|1864
1637160210000|2021-11-17 14:43:30|4470||4470||4470||4469.5||1205
1637160220000|2021-11-17 14:43:40|4469.5|4468.5|4466.5|4465|4470|4468.5|4466|4465|6225
1637160230000|2021-11-17 14:43:50|4466|4464.5|4464.5|4463.5|4466|4465|4464.5|4463.5|217
1637160240000|2021-11-17 14:44:00||4463||4463||4463.5||4463|2827
1637160250000|2021-11-17 14:44:10|4464|4462.5|4461.5|4460|4464.5|4463|4460.5|4459|20868
1637160260000|2021-11-17 14:44:20|4461|4459.5|4461|4459.5|4461.5|4460.5|4460|4459.5|4730
1637160270000|2021-11-17 14:44:30|4460.5|4460|4460.5|4459.5|4461|4460|4460|4459.5|4244
1637160280000|2021-11-17 14:44:40|4461|4460|4460|4459|4461.5|4460.5|4459|4458.5|4483
1637160290000|2021-11-17 14:44:50|4460.5|4459.5|4460.5|4459.5|4461.5|4460.5|4460|4459|2944
1637160300000|2021-11-17 14:45:00|4460|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|1874
1637160310000|2021-11-17 14:45:10|4461|4460|4460.5|4459.5|4461.5|4460.5|4460|4459.5|7976
1637160320000|2021-11-17 14:45:20|4460|4460|4460.5|4459.5|4461.5|4461|4459.5|4459|7085
1637160330000|2021-11-17 14:45:30|4460|4459|4459.5|4458.5|4461|4460|4458|4456.5|6301
1637160340000|2021-11-17 14:45:40|4459|4458|4460.5|4459.5|4460.5|4459.5|4459|4458|501
1637160350000|2021-11-17 14:45:50|4461|4460|4459.5|4458.5|4461|4460|4459|4458.5|7982
1637160360000|2021-11-17 14:46:00|4460|4459|4459.5|4459|4460|4459|4459.5|4459|269
1637160370000|2021-11-17 14:46:10|4460|4458.5|4457.5|4457|4460|4458.5|4457.5|4457|2671
1637160380000|2021-11-17 14:46:20|4458|4457.5|4459.5|4458.5|4459.5|4458.5|4457.5|4457.5|1124
1637160390000|2021-11-17 14:46:30|4459|4459|4459.5|4459|4459.5|4459|4459|4458.5|506
1637160400000|2021-11-17 14:46:40|4460|4459.5|4462|4461.5|4462.5|4461.5|4460|4459.5|1495
1637160410000|2021-11-17 14:46:50|4462.5|4462|4463.5|4463|4463.5|4463|4462.5|4462|282
1637160420000|2021-11-17 14:47:00|4464|4463.5|4465.5|4464.5|4466|4464.5|4464|4463.5|693
1637160430000|2021-11-17 14:47:10|4466|4464|4464|4463|4466|4465.5|4463.5|4463|4948
1637160450000|2021-11-17 14:47:30|4463.5|4462.5|4466|4465.5|4466|4465.5|4463|4462.5|13115
1637160460000|2021-11-17 14:47:40|4465.5|4465|4466|4465|4466.5|4465.5|4465.5|4465|1825
1637160470000|2021-11-17 14:47:50|4465.5|4464.5|4464.5|4464|4465.5|4464.5|4463.5|4462.5|5750
1637160480000|2021-11-17 14:48:00|4465.5|4464.5|4465.5|4464.5|4465.5|4465|4465|4464.5|693
1637160490000|2021-11-17 14:48:10|4465|4464|4464.5|4463.5|4465|4464|4464|4463.5|805
1637160500000|2021-11-17 14:48:20|4464|4463|4463|4462|4464.5|4463|4462.5|4461.5|4412
1637160510000|2021-11-17 14:48:30|4462.5|4461.5|4462.5|4461.5|4463|4462|4461|4459.5|6792
1637160520000|2021-11-17 14:48:40|4462|4462|4461.5|4460|4464.5|4463.5|4461.5|4460|2044
1637160530000|2021-11-17 14:48:50|4461|4459.5|4461|4459.5|4461|4460|4459.5|4458.5|1252
1637160540000|2021-11-17 14:49:00|4460.5|4460|4461|4460.5|4462.5|4461.5|4460.5|4459.5|1215
1637160550000|2021-11-17 14:49:10|4462|4461|4462.5|4461.5|4464|4463|4462|4461|2153
1637160560000|2021-11-17 14:49:20|4462|4461|4464.5|4463|4464.5|4464|4462|4461|2162
1637160570000|2021-11-17 14:49:30|4464|4462.5|4463.5|4463|4464.5|4464|4463.5|4462.5|4840
1637160580000|2021-11-17 14:49:40|4463|4462.5|4462.5|4461.5|4463|4462.5|4462.5|4461.5|3329
1637160590000|2021-11-17 14:49:50|4462|4462|4461.5|4461|4463.5|4462.5|4461.5|4461|820
1637160600000|2021-11-17 14:50:00|4462|4461.5|4461.5|4461|4463.5|4462.5|4461.5|4461|2161
1637160610000|2021-11-17 14:50:10|4461|4460.5|4459.5|4458.5|4461.5|4460.5|4459|4458|3119
1637160620000|2021-11-17 14:50:20|4460|4459|4461|4460.5|4462|4461|4459.5|4459|848
1637160630000|2021-11-17 14:50:30|4460.5|4460|4459.5|4458.5|4460.5|4460|4458.5|4457.5|2177
1637160640000|2021-11-17 14:50:40|4460.5|4459|4458.5|4457.5|4460.5|4459.5|4458.5|4457.5|2715
1637160650000|2021-11-17 14:50:50|4458|4458|4457.5|4456.5|4458|4458|4457.5|4456.5|494
1637160660000|2021-11-17 14:51:00|4457|4456|4457|4456|4457.5|4456.5|4456|4455.5|4184
1637160670000|2021-11-17 14:51:10|4457.5|4456.5|4457|4456|4458.5|4458|4457|4456|1235
1637160680000|2021-11-17 14:51:20|4456.5|4456.5|4457|4456.5|4457.5|4456.5|4456.5|4456|610
1637160690000|2021-11-17 14:51:30||4456||4456||4456.5||4455.5|1922
1637160700000|2021-11-17 14:51:40|4456.5||4456.5||4456.5||4456.5||293
1637160710000|2021-11-17 14:51:50|4457||4457||4457||4456.5||566
1637160720000|2021-11-17 14:52:00|4457.5|4456.5|4457|4456|4457.5|4456.5|4457|4456|897
1637160730000|2021-11-17 14:52:10|4456.5|4455.5|4456|4454.5|4457|4455.5|4456|4454.5|1504
1637160740000|2021-11-17 14:52:20||4455||4455||4455||4455|217
1637160750000|2021-11-17 14:52:30|4456.5|4455.5|4457|4456.5|4457.5|4457|4456.5|4455|2449
1637160760000|2021-11-17 14:52:40|4457.5|4457|4456|4454.5|4457.5|4457|4455.5|4454.5|1163
1637160770000|2021-11-17 14:52:50|4455.5|4454|4455|4454|4456|4454.5|4454.5|4453.5|624
1637160780000|2021-11-17 14:53:00|4454.5|4453.5|4455|4454|4455|4454|4453.5|4452.5|1451
1637160790000|2021-11-17 14:53:10|4454.5|4453.5|4453.5|4453|4454.5|4453.5|4453.5|4453|480
1637160800000|2021-11-17 14:53:20|4454|4452.5|4453.5|4452.5|4454|4453.5|4453.5|4452.5|557
1637160810000|2021-11-17 14:53:30|4453|4452|4452.5|4451.5|4453.5|4452|4451.5|4450|535
1637160820000|2021-11-17 14:53:40|4453|4452|4453.5|4452.5|4453.5|4453|4453|4451.5|736
1637160830000|2021-11-17 14:53:50|4454|4453|4455|4454.5|4455|4454.5|4453.5|4453|1863
1637160840000|2021-11-17 14:54:00|4454.5|4454|4455.5|4454.5|4455.5|4455|4454.5|4454|2827
1637160850000|2021-11-17 14:54:10|4455|4455|4454.5|4454|4455|4455|4454.5|4454|374
1637160860000|2021-11-17 14:54:20|4455|4454.5|4455|4454|4455.5|4455|4454.5|4454|1605
1637160870000|2021-11-17 14:54:30|4454.5|4454.5|4455|4454.5|4455.5|4455|4454.5|4454.5|1316
1637160880000|2021-11-17 14:54:40|4454.5|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|1492
1637160890000|2021-11-17 14:54:50|4454|4453|4453|4452.5|4454.5|4453|4452.5|4451.5|729
1637160900000|2021-11-17 14:55:00|4453.5|4453|4454.5|4453.5|4455.5|4454.5|4453.5|4452.5|2151
1637160910000|2021-11-17 14:55:10|4454|4453|4454|4453.5|4455|4454.5|4454|4453|421
1637160920000|2021-11-17 14:55:20|4453.5|4453|4452|4451.5|4453.5|4453|4452|4451.5|1713
1637160930000|2021-11-17 14:55:30|4452.5|4452|4450.5|4449|4452.5|4452|4450.5|4449|2156
1637160940000|2021-11-17 14:55:40|4450|4449.5|4449.5|4448.5|4450|4449.5|4449|4448|1818
1637160950000|2021-11-17 14:55:50|4449|4448|4447|4446|4449.5|4448.5|4447|4446|1648
1637160960000|2021-11-17 14:56:00|4446.5|4445.5|4447.5|4447|4448|4447.5|4446|4445|3870
1637160970000|2021-11-17 14:56:10|4447|4446.5|4447.5|4446.5|4449|4448|4447|4446.5|2399
1637160980000|2021-11-17 14:56:20|4447|4446|4446.5|4445.5|4447.5|4446|4446|4445.5|790
1637160990000|2021-11-17 14:56:30|4446|4446|4448|4447|4448|4447.5|4446|4445.5|1698
1637161000000|2021-11-17 14:56:40|4447.5|4446.5|4445|4443.5|4447.5|4446.5|4445|4443|2634
1637161010000|2021-11-17 14:56:50|4444.5||4444.5||4444.5||4444.5||0
1637161020000|2021-11-17 14:57:00|4444|4443|4444|4443|4444.5|4444|4443.5|4442.5|1817
1637161030000|2021-11-17 14:57:10|4443.5|4443.5|4444|4443|4445|4444.5|4443.5|4443|1388
1637161040000|2021-11-17 14:57:20|4444.5|4443.5|4442.5|4442|4444.5|4443.5|4442.5|4442|895
1637161050000|2021-11-17 14:57:30|4443|4442.5|4445|4444.5|4445.5|4444.5|4443|4442|1176
1637161060000|2021-11-17 14:57:40|4444.5|4444|4443.5|4442|4445.5|4444.5|4442.5|4442|3434
1637161070000|2021-11-17 14:57:50|4443|4441.5|4442|4440.5|4443|4441.5|4441.5|4440.5|495
1637161080000|2021-11-17 14:58:00|4441.5|4440|4441.5|4440.5|4442|4441|4440.5|4439.5|1980
1637161090000|2021-11-17 14:58:10|4441|4440|4440|4439|4441|4440|4439.5|4438.5|1082
1637161100000|2021-11-17 14:58:20|4439.5|4438.5|4438.5|4437.5|4440|4438.5|4438|4436.5|1307
1637161110000|2021-11-17 14:58:30|4438|4437|4438.5|4437.5|4439.5|4438|4438|4437|1110
1637161120000|2021-11-17 14:58:40|4438|4437|4438|4437|4438|4437|4437.5|4437|102
1637161130000|2021-11-17 14:58:50|4438.5|4437.5|4437|4436|4439.5|4438|4437|4436|2948
1637161140000|2021-11-17 14:59:00|4437.5|4436.5|4437.5|4436.5|4438|4437|4437|4436.5|395
1637161150000|2021-11-17 14:59:10|4437|4436|4438.5|4436.5|4438.5|4437.5|4435.5|4435|1728
1637161160000|2021-11-17 14:59:20|4438|4437|4436|4435|4438.5|4437.5|4436|4435|3660
1637161170000|2021-11-17 14:59:30|4435.5|4435.5|4435|4434|4436|4435.5|4435|4434|1590
1637161180000|2021-11-17 14:59:40|4434.5|4433.5|4436|4435|4436|4435|4434|4433.5|2240
1637161190000|2021-11-17 14:59:50|4435.5|4434|4435|4434.5|4436.5|4435.5|4435|4434|2106
1637161200000|2021-11-17 15:00:00|4435.5|4435|4435|4434|4435.5|4435|4434|4433.5|1283
1637161210000|2021-11-17 15:00:10|4435.5|4434.5|4436.5|4435.5|4436.5|4435.5|4434.5|4434|8480
1637161220000|2021-11-17 15:00:20|4436||4436.5||4436.5||4436||1008
1637161230000|2021-11-17 15:00:30|4436||4436.5||4436.5||4436||720
1637161240000|2021-11-17 15:00:40|4437|4436|4437.5|4436|4438|4437|4437|4436|1277
1637161250000|2021-11-17 15:00:50|4438|4436.5|4438.5|4437.5|4439|4438.5|4437.5|4436.5|2613
1637161260000|2021-11-17 15:01:00|4438|4438|4438|4437|4438.5|4438|4436.5|4436|3471
1637161270000|2021-11-17 15:01:10|4438.5|4437.5|4437.5|4436.5|4438.5|4438|4436.5|4436|2878
1637161280000|2021-11-17 15:01:20||4437||4436.5||4437||4436.5|236
1637161290000|2021-11-17 15:01:30|4438|4437|4438|4437.5|4438|4437.5|4437.5|4436.5|1627
1637161300000|2021-11-17 15:01:40|4438.5|4437|4438.5|4438|4439|4438|4438|4437|1299
1637161310000|2021-11-17 15:01:50|4439|4438.5|4437|4436.5|4439.5|4439|4437|4436.5|3608
1637161320000|2021-11-17 15:02:00|4437.5|4436|4438|4437|4439|4438|4437.5|4436|3492
1637161330000|2021-11-17 15:02:10|4437.5|4437.5|4439|4438|4439|4438.5|4437.5|4437|1166
1637161340000|2021-11-17 15:02:20|4438.5|4437.5|4438|4437|4439|4438|4436.5|4436|3180
1637161350000|2021-11-17 15:02:30|4437.5|4437.5|4438.5|4438|4439|4438.5|4437.5|4437|3021
1637161360000|2021-11-17 15:02:40|4438|4437.5|4437|4436|4438|4437.5|4436.5|4435.5|2757
1637161370000|2021-11-17 15:02:50|4436.5|4435.5|4436.5|4435|4437|4435.5|4435.5|4435|2167
1637161380000|2021-11-17 15:03:00|4436|4435.5|4439|4438.5|4439|4438.5|4436|4435|1808
1637161390000|2021-11-17 15:03:10|4438.5|4438|4439|4438|4439.5|4439|4438|4437.5|1401
1637161400000|2021-11-17 15:03:20|4439.5|4437.5|4440|4439|4440|4439.5|4439.5|4437.5|1118
1637161410000|2021-11-17 15:03:30|4440.5|4439.5|4440.5|4440|4441.5|4440.5|4440.5|4439.5|2221
1637161420000|2021-11-17 15:03:40|4441|4439.5|4440.5|4439.5|4441|4440|4440|4439.5|767
1637161430000|2021-11-17 15:03:50|4441|4440|4440|4439.5|4442|4441|4438.5|4438|6067
1637161440000|2021-11-17 15:04:00|4440.5|4440|4442|4441.5|4442|4441.5|4440|4439.5|2706
1637161450000|2021-11-17 15:04:10|4443|4442|4444.5|4443|4445|4443|4442.5|4441.5|1367
1637161460000|2021-11-17 15:04:20|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443|99
1637161470000|2021-11-17 15:04:30|4443.5|4443|4442.5|4442|4443.5|4443|4442.5|4442|1401
1637161490000|2021-11-17 15:04:50|4443|4442.5|4444|4443.5|4444.5|4443.5|4442.5|4442.5|1925
1637161500000|2021-11-17 15:05:00|4443.5|4443|4444.5|4443.5|4444.5|4443.5|4443.5|4443|905
1637161510000|2021-11-17 15:05:10|4445|4444|4445.5|4445|4446|4445|4445|4444|569
1637161520000|2021-11-17 15:05:20|4446|4444.5|4445|4444.5|4446|4444.5|4445|4444.5|466
1637161530000|2021-11-17 15:05:30|4445.5|4445|4445.5|4444.5|4445.5|4445|4445|4444.5|272
1637161540000|2021-11-17 15:05:40|4445|4444|4441|4440|4445|4444|4440.5|4439.5|5996
1637161550000|2021-11-17 15:05:50|4440.5|4440.5|4441.5|4440.5|4442|4441|4440.5|4440|834
1637161560000|2021-11-17 15:06:00|4441|4441|4439|4438|4441|4441|4439|4437.5|1141
1637161570000|2021-11-17 15:06:10|4439.5|4438.5|4439|4438|4439.5|4438.5|4439|4438|263
1637161580000|2021-11-17 15:06:20|4439.5|4438.5|4439.5|4439|4440|4439.5|4439.5|4438|706
1637161590000|2021-11-17 15:06:30|4440|4439.5|4440.5|4440|4441|4440.5|4440|4439|1329
1637161600000|2021-11-17 15:06:40|4441|4439.5|4438.5|4438|4441|4439.5|4438.5|4438|1029
1637161610000|2021-11-17 15:06:50|4438|4437.5|4439.5|4438|4439.5|4438|4437|4435.5|1525
1637161620000|2021-11-17 15:07:00|4439||4439.5||4439.5||4439||150
1637161630000|2021-11-17 15:07:10|4439||4439.5||4439.5||4439||147
1637161640000|2021-11-17 15:07:20|4439||4439||4439.5||4439||200
1637161650000|2021-11-17 15:07:30|4438.5|4437.5|4438.5|4437.5|4438.5|4438|4438|4437.5|725
1637161660000|2021-11-17 15:07:40|4438|4438|4438|4437.5|4438|4438|4438|4437.5|397
1637161670000|2021-11-17 15:07:50|4437.5|4437|4439.5|4439|4439.5|4439|4436.5|4435.5|3637
1637161680000|2021-11-17 15:08:00|4440.5|4439.5|4441|4439.5|4441|4440|4440.5|4439.5|645
1637161690000|2021-11-17 15:08:10|4440.5|4440|4440|4439.5|4440.5|4440.5|4439.5|4439|477
1637161700000|2021-11-17 15:08:20|4439.5|4439|4440|4439.5|4440|4439.5|4439.5|4439|203
1637161710000|2021-11-17 15:08:30|4440.5|4439|4440|4439.5|4440.5|4440|4440|4439|351
1637161720000|2021-11-17 15:08:40|4440.5|4440|4441.5|4440.5|4442|4441|4440.5|4439.5|424
1637161730000|2021-11-17 15:08:50|4441|4440|4441|4440|4441|4440|4440.5|4440|445
1637161740000|2021-11-17 15:09:00|4440.5|4439.5|4440|4439|4440.5|4439.5|4439.5|4439|1771
1637161750000|2021-11-17 15:09:10|4439.5|4438.5|4443|4441.5|4443|4441.5|4439|4438.5|2438
1637161760000|2021-11-17 15:09:20|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4441.5|217
1637161770000|2021-11-17 15:09:30|4442.5|4442|4444|4443|4445|4444|4442.5|4442|2695
1637161780000|2021-11-17 15:09:40|4444.5|4443.5|4446|4445.5|4446.5|4445.5|4444.5|4443|802
1637161790000|2021-11-17 15:09:50|4445.5|4445|4445.5|4444|4446|4445|4445|4444|1154
1637161800000|2021-11-17 15:10:00|4445|4444.5|4444.5|4444|4445.5|4444.5|4444.5|4444|852
1637161810000|2021-11-17 15:10:10|4444|4443.5|4443.5|4443|4444|4444|4443.5|4443|1088
1637161820000|2021-11-17 15:10:20|4443|4442.5|4444|4443|4444.5|4443.5|4443|4442.5|2082
1637161830000|2021-11-17 15:10:30|4444.5|4443.5|4443.5|4442.5|4444.5|4443.5|4443|4442.5|632
1637161840000|2021-11-17 15:10:40|4444|4443|4443.5|4442.5|4444.5|4443|4443.5|4442.5|217
1637161850000|2021-11-17 15:10:50|4443|4442|4441.5|4441|4443.5|4442|4441.5|4440.5|760
1637161860000|2021-11-17 15:11:00|4442|4440.5|4442|4441|4442|4441|4440.5|4440|938
1637161870000|2021-11-17 15:11:10|4442.5|4441.5|4442.5|4441.5|4443|4442|4442.5|4441|366
1637161880000|2021-11-17 15:11:20|4443|4442|4444.5|4443|4444.5|4443.5|4443|4442|1470
1637161890000|2021-11-17 15:11:30|4445|4443.5|4446|4445|4446.5|4445|4445|4443.5|356
1637161900000|2021-11-17 15:11:40|4447|4445.5|4446.5|4445.5|4447|4446|4446|4445|308
1637161910000|2021-11-17 15:11:50|4447|4446|4448|4447|4448|4447|4447|4446|699
1637161920000|2021-11-17 15:12:00|4447.5|4446|4446.5|4445.5|4447.5|4446|4444.5|4443.5|1027
1637161930000|2021-11-17 15:12:10||4446||4446||4446||4445.5|0
1637161940000|2021-11-17 15:12:20|4446|4445.5|4446|4445|4446.5|4445.5|4445.5|4445|575
1637161950000|2021-11-17 15:12:30|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4446|4445.5|298
1637161960000|2021-11-17 15:12:40|4447|4446|4447.5|4447|4447.5|4447|4447|4445.5|624
1637161970000|2021-11-17 15:12:50|4447|4446.5|4447|4446.5|4447|4446.5|4446.5|4446|284
1637161980000|2021-11-17 15:13:00|4446.5|4446|4446|4445|4447|4446.5|4445.5|4445|691
1637161990000|2021-11-17 15:13:10|4445.5|4444.5|4445.5|4445|4445.5|4445|4445.5|4444.5|188
1637162000000|2021-11-17 15:13:20|4445|4444.5|4443.5|4443|4445|4444.5|4443.5|4443|693
1637162010000|2021-11-17 15:13:30|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443|799
1637162020000|2021-11-17 15:13:40|4445|4444|4445|4444|4445.5|4445|4444.5|4444|623
1637162030000|2021-11-17 15:13:50|4444.5|4443.5|4442|4440.5|4445|4443.5|4442|4440.5|664
1637162040000|2021-11-17 15:14:00||4441||4441||4441||4441|0
1637162050000|2021-11-17 15:14:10|4442.5|4441.5|4442.5|4441.5|4444|4443.5|4442.5|4441.5|695
1637162060000|2021-11-17 15:14:20|4443.5|4442|4444.5|4443.5|4444.5|4443.5|4443|4442|441
1637162070000|2021-11-17 15:14:30|4445|4444|4445|4444.5|4445|4444.5|4445|4444|320
1637162080000|2021-11-17 15:14:40|4445.5|4444|4446|4445|4446.5|4445.5|4445.5|4444|1283
1637162090000|2021-11-17 15:14:50|4446.5|4445.5|4446|4445|4448|4446.5|4446|4445|1129
1637162100000|2021-11-17 15:15:00|4445.5|4444.5|4445|4444|4445.5|4445|4445|4444|1362
1637162110000|2021-11-17 15:15:10|4445.5|4444.5|4443.5|4442.5|4445.5|4444.5|4443.5|4442.5|1772
1637162120000|2021-11-17 15:15:20|4442.5|4442|4443|4442|4443.5|4442.5|4442.5|4441.5|9404
1637162130000|2021-11-17 15:15:30|4443.5|4442.5|4444|4443|4445|4444|4443.5|4442.5|1677
1637162150000|2021-11-17 15:15:50|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|84
1637162160000|2021-11-17 15:16:00|4445|4444|4445.5|4445|4446|4445|4444.5|4444|352
1637162170000|2021-11-17 15:16:10|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444.5|93
1637162180000|2021-11-17 15:16:20|4445.5|4445|4445.5|4445|4445.5|4445|4445.5|4445|266
1637162190000|2021-11-17 15:16:30|4445|4444.5|4443.5|4443|4445.5|4445|4443.5|4443|1126
1637162200000|2021-11-17 15:16:40|4444|4443.5|4444|4443.5|4444.5|4443.5|4444|4443|439
1637162210000|2021-11-17 15:16:50|4443.5|4443|4445|4444|4445.5|4444.5|4443.5|4443|597
1637162220000|2021-11-17 15:17:00|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443.5|841
1637162230000|2021-11-17 15:17:10|4444|4443|4443.5|4443|4444|4443|4443.5|4442.5|974
1637162240000|2021-11-17 15:17:20|4444|4443.5|4443|4442|4444|4443.5|4443|4441|1695
1637162250000|2021-11-17 15:17:30|4442.5|4441.5|4441|4439.5|4442.5|4441.5|4441|4439.5|1344
1637162260000|2021-11-17 15:17:40|4441.5|4440|4440.5|4440|4441.5|4440.5|4440.5|4440|0
1637162270000|2021-11-17 15:17:50|4441|4439.5|4441|4440.5|4441|4440.5|4441|4439.5|371
1637162280000|2021-11-17 15:18:00|4441.5|4441|4442|4440.5|4443.5|4442|4441.5|4440.5|676
1637162290000|2021-11-17 15:18:10|4441.5|4440|4442|4440.5|4442|4441|4440.5|4439.5|634
1637162300000|2021-11-17 15:18:20|4441.5|4441|4443.5|4442.5|4443.5|4442.5|4441.5|4440.5|462
1637162310000|2021-11-17 15:18:30|4443|4442|4442.5|4441.5|4443|4442|4442.5|4441|373
1637162320000|2021-11-17 15:18:40|4443||4442.5||4443||4442.5||81
1637162330000|2021-11-17 15:18:50|4443|4442|4444.5|4443.5|4445|4443.5|4442.5|4442|848
1637162340000|2021-11-17 15:19:00|4444|4443|4443.5|4442.5|4445|4444|4443.5|4442.5|1728
1637162350000|2021-11-17 15:19:10|4444|4443|4444|4443|4445|4443.5|4444|4443|124
1637162360000|2021-11-17 15:19:20|4444.5|4443.5|4445.5|4444|4445.5|4444|4444.5|4443|454
1637162370000|2021-11-17 15:19:30|4445|4443.5|4443|4442|4445|4443.5|4442.5|4441.5|1639
1637162380000|2021-11-17 15:19:40|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441|84
1637162390000|2021-11-17 15:19:50|4443|4442|4443.5|4442.5|4445|4443.5|4443|4441.5|326
1637162400000|2021-11-17 15:20:00|4444|4442|4442.5|4441.5|4444|4442|4442.5|4441.5|542
1637162410000|2021-11-17 15:20:10|4442|4441|4441.5|4440.5|4442|4441|4441|4440.5|453
1637162420000|2021-11-17 15:20:20|4441|4441|4440|4439|4441.5|4441|4440|4439|773
1637162430000|2021-11-17 15:20:30|4439.5|4438.5|4439.5|4438.5|4440|4438.5|4439|4438.5|215
1637162440000|2021-11-17 15:20:40|4439|4438|4438.5|4438|4439|4438|4438.5|4438|262
1637162450000|2021-11-17 15:20:50|4438|4437.5|4436.5|4435.5|4438|4437.5|4436.5|4435.5|610
1637162460000|2021-11-17 15:21:00|4436|4435|4436|4435|4436|4435|4436|4435|166
1637162470000|2021-11-17 15:21:10|4436.5|4435.5|4438.5|4437.5|4439|4438|4436.5|4435.5|1921
1637162480000|2021-11-17 15:21:20|4438|4437|4438.5|4437.5|4438.5|4437.5|4438|4437|476
1637162490000|2021-11-17 15:21:30|4438||4438.5||4438.5||4438||3
1637162500000|2021-11-17 15:21:40|4439|4438|4439|4438|4439|4438|4438.5|4438|407
1637162520000|2021-11-17 15:22:00|4438.5|4437.5|4438.5|4437|4438.5|4437.5|4437.5|4437|865
1637162530000|2021-11-17 15:22:10||4437.5||4437.5||4437.5||4437.5|1
1637162540000|2021-11-17 15:22:20|4438|4437|4437|4436|4438|4437.5|4436.5|4436|974
1637162550000|2021-11-17 15:22:30|4436.5|4435.5|4435.5|4434|4437|4436|4435.5|4434|2688
1637162560000|2021-11-17 15:22:40|4435|4434.5|4435|4434|4435.5|4435|4434.5|4434|2037
1637162570000|2021-11-17 15:22:50|4434.5|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|353
1637162580000|2021-11-17 15:23:00|4434.5|4433|4435.5|4434.5|4435.5|4435|4434.5|4433|1140
1637162590000|2021-11-17 15:23:10|4435|4434|4434|4433.5|4435|4434|4434|4433.5|421
1637162600000|2021-11-17 15:23:20|4434.5|4434|4435.5|4434|4435.5|4434|4434.5|4434|364
1637162610000|2021-11-17 15:23:30|4436|4434.5|4436.5|4435.5|4438|4437|4435.5|4434|2374
1637162620000|2021-11-17 15:23:40|4437|4436|4437|4436|4437|4436|4436.5|4435.5|519
1637162630000|2021-11-17 15:23:50|4436.5|4436.5|4437|4436.5|4437|4436.5|4436.5|4436.5|95
1637162640000|2021-11-17 15:24:00|4436.5|4436|4436|4435.5|4436.5|4436|4436|4435.5|412
1637162650000|2021-11-17 15:24:10|4436.5|4436|4437|4436|4437|4436|4436.5|4436|187
1637162660000|2021-11-17 15:24:20|4438|4436.5|4439|4438|4439.5|4438|4437|4436.5|1414
1637162670000|2021-11-17 15:24:30|4438.5|4437.5|4438|4437|4438.5|4437.5|4437.5|4437|934
1637162680000|2021-11-17 15:24:40|4437.5|4436.5|4437.5|4436|4438|4436.5|4437|4435.5|681
1637162690000|2021-11-17 15:24:50|4438|4436.5|4439.5|4439|4439.5|4439|4438|4436|1141
1637162700000|2021-11-17 15:25:00|4440|4439.5|4439|4438.5|4440|4439.5|4439|4438.5|642
1637162710000|2021-11-17 15:25:10|4439.5|4438|4439.5|4438|4439.5|4438.5|4439.5|4438|165
1637162720000|2021-11-17 15:25:20||4438.5||4438||4438.5||4438|0
1637162750000|2021-11-17 15:25:50|4439||4439||4439||4439||0
1637162760000|2021-11-17 15:26:00|4438.5|4438.5|4438.5|4438|4438.5|4438.5|4438.5|4438|40
1637162770000|2021-11-17 15:26:10|4438|4437.5|4439.5|4438.5|4439.5|4439|4437|4436|5211
1637162780000|2021-11-17 15:26:20|4440|4439|4440.5|4439.5|4442|4441|4440|4439|1430
1637162790000|2021-11-17 15:26:30|4440||4440||4440||4440||0
1637162800000|2021-11-17 15:26:40|4439.5|4439|4439|4437.5|4440|4439|4438.5|4437.5|1033
1637162810000|2021-11-17 15:26:50||4438||4438||4438||4438|0
1637162820000|2021-11-17 15:27:00|4438.5||4438.5||4439||4438.5||0
1637162830000|2021-11-17 15:27:10|4438|4437.5|4436|4435.5|4438.5|4437.5|4436|4435|933
1637162840000|2021-11-17 15:27:20|4435.5|4435|4435.5|4434.5|4436|4435.5|4435.5|4434.5|737
1637162850000|2021-11-17 15:27:30|4435|4434|4434.5|4433.5|4435|4434|4434|4432.5|626
1637162870000|2021-11-17 15:27:50|4434|4433|4433.5|4433|4434|4433|4433.5|4433|137
1637162880000|2021-11-17 15:28:00|4433|4432.5|4432|4431.5|4433.5|4432.5|4432|4431|347
1637162890000|2021-11-17 15:28:10|4432.5|4432|4434|4433.5|4434|4433.5|4432|4432|737
1637162900000|2021-11-17 15:28:20|4433.5|4433|4434|4433|4434|4433.5|4433.5|4432|4310
1637162910000|2021-11-17 15:28:30|4433.5|4432.5|4434|4433|4434.5|4434|4432.5|4431.5|4177
1637162920000|2021-11-17 15:28:40|4434.5|4433.5|4435.5|4434.5|4437|4435.5|4434.5|4433.5|1299
1637162930000|2021-11-17 15:28:50|4435|4435|4436.5|4435.5|4436.5|4435.5|4435|4434.5|709
1637162940000|2021-11-17 15:29:00|4437.5|4436|4437.5|4436.5|4438|4436.5|4436.5|4435.5|1198
1637162950000|2021-11-17 15:29:10|4438|4437|4438.5|4438|4438.5|4438|4437|4437|567
1637162960000|2021-11-17 15:29:20|4439.5||4439||4439.5||4439||155
1637162970000|2021-11-17 15:29:30|4438.5|4438.5|4439.5|4438.5|4439.5|4438.5|4438.5|4438|181
1637162980000|2021-11-17 15:29:40|4439|4438|4438|4436.5|4439|4438|4437.5|4436.5|1536
1637162990000|2021-11-17 15:29:50|4437.5|4436|4437|4436|4437.5|4436|4436.5|4436|213
1637163000000|2021-11-17 15:30:00|4437.5|4436.5|4438|4436.5|4438.5|4438|4437|4436|465
1637163010000|2021-11-17 15:30:10||4437||4437.5||4437.5||4437|46
1637163020000|2021-11-17 15:30:20|4438.5|4438|4437.5|4437|4439.5|4438.5|4437.5|4437|1122
1637163030000|2021-11-17 15:30:30|4437|4436.5|4437.5|4436.5|4437.5|4436.5|4437|4436.5|68
1637163040000|2021-11-17 15:30:40|4437|4436|4437|4436|4437.5|4436|4437|4436|644
1637163050000|2021-11-17 15:30:50|4436.5||4437||4437||4436.5||0
1637163060000|2021-11-17 15:31:00|4436.5|4435.5|4437.5|4436.5|4437.5|4437|4436|4435|1165
1637163070000|2021-11-17 15:31:10||4437||4437||4437||4437|0
1637163080000|2021-11-17 15:31:20|4438|4437.5|4438.5|4438|4439|4438|4438|4437.5|563
1637163090000|2021-11-17 15:31:30|4439|4438.5|4441|4440|4441|4440|4439|4438.5|428
1637163100000|2021-11-17 15:31:40|4441.5|4440.5|4441.5|4441|4441.5|4441|4441.5|4440|0
1637163110000|2021-11-17 15:31:50|4442|4441.5|4442|4441|4442|4441.5|4440|4439.5|8964
1637163120000|2021-11-17 15:32:00|4441.5|4440.5|4441|4440.5|4442|4440.5|4441|4440.5|687
1637163130000|2021-11-17 15:32:10|||||||||62
1637163140000|2021-11-17 15:32:20|4441.5|4441|4441.5|4440.5|4442|4441.5|4441|4440.5|741
1637163150000|2021-11-17 15:32:30|||||||||313
1637163160000|2021-11-17 15:32:40|4441|4440|4440|4439.5|4441|4440.5|4440|4439.5|897
1637163170000|2021-11-17 15:32:50|4440.5|4440|4441.5|4440.5|4441.5|4440.5|4440.5|4440|469
1637163180000|2021-11-17 15:33:00|4442|4441|4444|4442.5|4444|4442.5|4442|4440.5|1343
1637163200000|2021-11-17 15:33:20|4445|4443|4446|4445|4446.5|4445|4445|4443|63
1637163210000|2021-11-17 15:33:30|4446.5|4445.5|4447|4446|4447.5|4446|4446.5|4445.5|293
1637163220000|2021-11-17 15:33:40||4446.5||4446.5||4446.5||4446.5|31
1637163230000|2021-11-17 15:33:50|||||||||555
1637163240000|2021-11-17 15:34:00|4446.5|4446|4447|4446.5|4447|4446.5|4446.5|4446|481
1637163250000|2021-11-17 15:34:10|4447.5|4446|4448.5|4447.5|4448.5|4447.5|4447.5|4446|219
1637163260000|2021-11-17 15:34:20|4449|4448|4448.5|4448|4449|4448.5|4448.5|4447.5|263
1637163270000|2021-11-17 15:34:30|4449|4447.5|4448.5|4447|4449|4447.5|4447.5|4447|1854
1637163280000|2021-11-17 15:34:40|4448|4446.5|4446|4445.5|4448|4446.5|4446|4445.5|1493
1637163290000|2021-11-17 15:34:50|4447|4446|4446.5|4445.5|4447|4446|4446|4445.5|381
1637163300000|2021-11-17 15:35:00|4446|4445|4446.5|4446|4447|4446|4445.5|4444.5|973
1637163310000|2021-11-17 15:35:10|4446|4445.5|4446|4445.5|4446|4445.5|4446|4445.5|382
1637163320000|2021-11-17 15:35:20|4445.5|4444.5|4445|4444.5|4446|4445|4445|4444.5|173
1637163330000|2021-11-17 15:35:30|4444.5|4443.5|4443|4442.5|4444.5|4443.5|4443|4442.5|42709
1637163340000|2021-11-17 15:35:40|4442.5|4442|4443.5|4442|4443.5|4442.5|4441|4440|2847
1637163350000|2021-11-17 15:35:50|4443|4442.5|4442.5|4441.5|4444|4443|4442|4441.5|3096
1637163360000|2021-11-17 15:36:00||4442||4441.5||4442||4441.5|227
1637163370000|2021-11-17 15:36:10|4443|4442|4444|4443|4444.5|4443|4443|4441.5|5213
1637163380000|2021-11-17 15:36:20|4443.5|4443.5|4441.5|4441|4444|4443.5|4441.5|4440.5|4665
1637163390000|2021-11-17 15:36:30|4441|4440.5|4440.5|4439.5|4441.5|4440.5|4440.5|4439.5|1348
1637163400000|2021-11-17 15:36:40|4440|4439|4440|4439.5|4441.5|4441|4440|4439|1151
1637163410000|2021-11-17 15:36:50|4440.5|4440|4440.5|4439.5|4440.5|4440|4440.5|4439.5|1028
1637163420000|2021-11-17 15:37:00|4441|4440|4440.5|4440|4442.5|4441|4440|4439.5|3965
1637163430000|2021-11-17 15:37:10|4441|4439.5|4440|4439|4441.5|4439.5|4439|4438|3218
1637163440000|2021-11-17 15:37:20|4439.5|4438.5|4439|4438.5|4439.5|4439|4439|4438.5|1027
1637163450000|2021-11-17 15:37:30|4439.5|4439|4440|4439.5|4441|4440.5|4439.5|4439|4301
1637163460000|2021-11-17 15:37:40|4440.5|4440|4442.5|4441.5|4442.5|4442|4440.5|4440|2586
1637163470000|2021-11-17 15:37:50||4442||4441.5||4442||4441.5|0
1637163480000|2021-11-17 15:38:00|4442||4442||4442||4442||84
1637163490000|2021-11-17 15:38:10|4443|4442|4444.5|4443|4444.5|4443|4442.5|4442|1121
1637163500000|2021-11-17 15:38:20||4443.5||4444||4444||4443.5|139
1637163510000|2021-11-17 15:38:30|4445|4444.5|4445|4444|4446|4444.5|4445|4444|239
1637163520000|2021-11-17 15:38:40|4445.5|4444.5|4444.5|4443.5|4446|4445|4444|4443.5|1632
1637163530000|2021-11-17 15:38:50|4444|4444|4444|4443.5|4444|4444|4444|4443.5|50
1637163540000|2021-11-17 15:39:00|4443.5|4443|4443.5|4442.5|4443.5|4443|4443|4442.5|744
1637163550000|2021-11-17 15:39:10|4444|4443|4443|4442.5|4445|4444|4442.5|4442|2776
1637163560000|2021-11-17 15:39:20|4443.5|4442|4443|4442|4443.5|4442|4443|4442|382
1637163570000|2021-11-17 15:39:30|4443.5|4442.5|4445|4444|4445|4444|4443.5|4442.5|1138
1637163580000|2021-11-17 15:39:40|4445.5|4444.5|4446|4445|4446|4445|4445.5|4444|191
1637163590000|2021-11-17 15:39:50|4445.5|4445.5|4444.5|4444|4445.5|4445.5|4444.5|4444|602
1637163610000|2021-11-17 15:40:10|4444|4443.5|4444.5|4443.5|4444.5|4444|4443.5|4442|3284
1637163620000|2021-11-17 15:40:20||4444||4443.5||4444||4443.5|46
1637163630000|2021-11-17 15:40:30|4445|4444|4445.5|4445|4446|4445.5|4445|4444|513
1637163640000|2021-11-17 15:40:40||4444.5||4444.5||4445||4444.5|0
1637163650000|2021-11-17 15:40:50|4446|4445|4446|4445|4446.5|4445.5|4446|4445|1296
1637163660000|2021-11-17 15:41:00|4445.5|4444.5|4442|4441.5|4445.5|4444.5|4442|4441.5|3070
1637163670000|2021-11-17 15:41:10|4442.5|4442|4443|4442|4443|4442|4442.5|4441.5|3
1637163680000|2021-11-17 15:41:20|4443.5|4442.5|4444|4443|4444.5|4444|4443.5|4442.5|324
1637163690000|2021-11-17 15:41:30|4443.5|4442.5|4442|4441.5|4443.5|4442.5|4442|4441.5|699
1637163700000|2021-11-17 15:41:40|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|246
1637163710000|2021-11-17 15:41:50|||||||||3
1637163720000|2021-11-17 15:42:00|4442.5|4441.5|4442|4441|4443|4441.5|4442|4441|368
1637163730000|2021-11-17 15:42:10|4441.5|4440.5|4441.5|4441|4442|4441|4441|4440.5|471
1637163740000|2021-11-17 15:42:20|4442|4441.5|4441.5|4441|4442.5|4441.5|4441.5|4441|294
1637163750000|2021-11-17 15:42:30|4442|4440.5|4441|4440|4442|4440.5|4441|4440|855
1637163760000|2021-11-17 15:42:40||4440.5||4440.5||4440.5||4440.5|0
1637163770000|2021-11-17 15:42:50|4440.5|4440|4441|4440|4441|4440|4440|4439.5|650
1637163780000|2021-11-17 15:43:00|4442|4440.5|4442|4441.5|4443|4442|4441.5|4440.5|548
1637163790000|2021-11-17 15:43:10|4442.5|4442|4443|4442|4443.5|4443|4442|4442|1281
1637163800000|2021-11-17 15:43:20|4442.5||4443||4443||4442.5||100
1637163810000|2021-11-17 15:43:30|4442.5||4442.5||4442.5||4442.5||11
1637163820000|2021-11-17 15:43:40|4443|4442.5|4443|4442.5|4443|4442.5|4443|4442.5|186
1637163830000|2021-11-17 15:43:50|4442.5|4442|4442.5|4442|4442.5|4442|4442|4441.5|585
1637163840000|2021-11-17 15:44:00|4442|4441.5|4442|4441|4442|4441.5|4442|4441|478
1637163850000|2021-11-17 15:44:10|4441.5|4440.5|4441|4440.5|4442|4440.5|4441|4440|760
1637163860000|2021-11-17 15:44:20|4440.5|4440|4442|4441.5|4442|4441.5|4440.5|4440|1216
1637163870000|2021-11-17 15:44:30|4442.5|4442|4442|4441.5|4443|4442.5|4442|4441.5|1054
1637163880000|2021-11-17 15:44:40|4442.5|4442|4443|4442|4443|4442|4442.5|4441.5|125
1637163890000|2021-11-17 15:44:50|4443.5|4442.5|4444|4443|4444|4443|4443.5|4442.5|147
1637163900000|2021-11-17 15:45:00|||||||||33
1637163910000|2021-11-17 15:45:10|4443.5|4442.5|4443|4441.5|4443.5|4442.5|4442|4441|1913
1637163920000|2021-11-17 15:45:20|4443.5|4442|4442.5|4441.5|4444|4442.5|4442.5|4441.5|347
1637163930000|2021-11-17 15:45:30|4442|4442|4442.5|4441.5|4442.5|4442|4442|4441.5|56
1637163940000|2021-11-17 15:45:40|4443.5|4442|4444|4442.5|4444.5|4443|4443|4442|688
1637163950000|2021-11-17 15:45:50|4443.5|4443|4443|4441.5|4443.5|4443|4442.5|4441|416
1637163960000|2021-11-17 15:46:00||4442||4442||4442||4441.5|1
1637163970000|2021-11-17 15:46:10|4443.5|4442.5|4444.5|4443.5|4444.5|4443.5|4443.5|4442.5|232
1637163980000|2021-11-17 15:46:20||4444||4444||4444||4444|0
1637163990000|2021-11-17 15:46:30|||||||||18
1637164000000|2021-11-17 15:46:40|||||||||125
1637164010000|2021-11-17 15:46:50|4444|4443.5|4444.5|4444|4444.5|4444|4444|4443.5|625
1637164020000|2021-11-17 15:47:00|4445|4444.5|4445|4444|4446|4445|4445|4444|1417
1637164040000|2021-11-17 15:47:20|4444.5|4443.5|4444|4443.5|4445|4444|4444|4443.5|685
1637164050000|2021-11-17 15:47:30|4443.5|4443|4443|4442.5|4443.5|4443|4443|4442.5|488
1637164060000|2021-11-17 15:47:40|||||||||106
1637164070000|2021-11-17 15:47:50|4443.5|4443|4444|4443|4444|4443|4443|4442.5|375
1637164080000|2021-11-17 15:48:00|4444.5|4443.5|4447|4446|4447|4446|4444.5|4443.5|426
1637164090000|2021-11-17 15:48:10|||||||||51198
1637164100000|2021-11-17 15:48:20|4446.5|4446.5|4447|4446.5|4447|4446.5|4446.5|4446.5|312
1637164110000|2021-11-17 15:48:30|4447.5|4447|4449.5|4448.5|4450|4448.5|4447.5|4447|899
1637164120000|2021-11-17 15:48:40|4449|4448|4447.5|4446.5|4449.5|4448|4447.5|4446.5|331
1637164140000|2021-11-17 15:49:00|4448|4447|4447.5|4446.5|4448|4447.5|4447.5|4446.5|1218
1637164150000|2021-11-17 15:49:10|4448|4447|4448|4447|4448|4447|4448|4447|50
1637164160000|2021-11-17 15:49:20|4448.5|4447.5|4449.5|4448|4449.5|4448|4448.5|4447.5|353
1637164170000|2021-11-17 15:49:30|4449|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|0
1637164180000|2021-11-17 15:49:40|4449|4448|4448.5|4447.5|4449|4448|4448|4447.5|796
1637164190000|2021-11-17 15:49:50|4448|4447|4448|4447|4448|4447|4447.5|4446.5|505
1637164200000|2021-11-17 15:50:00|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447.5|4446.5|0
1637164210000|2021-11-17 15:50:10|4447|4446|4447.5|4446.5|4447.5|4447|4446.5|4446|1142
1637164220000|2021-11-17 15:50:20|4448|4447|4448|4447|4448|4447|4448|4447|129
1637164230000|2021-11-17 15:50:30|4447.5|4447.5|4446.5|4446|4448|4447.5|4446.5|4446|476
1637164240000|2021-11-17 15:50:40|4447.5|4446.5|4447.5|4446|4447.5|4446.5|4447.5|4446|88
1637164250000|2021-11-17 15:50:50||4446.5||4446||4446.5||4446|0
1637164260000|2021-11-17 15:51:00|4447|4445.5|4445.5|4444.5|4447.5|4445.5|4445.5|4444.5|802
1637164280000|2021-11-17 15:51:20|4446|4445|4446.5|4445.5|4446.5|4445.5|4446|4445|829
1637164290000|2021-11-17 15:51:30||4446||4446||4446||4446|9
1637164300000|2021-11-17 15:51:40|4446|4445.5|4446.5|4446|4446.5|4446|4445.5|4445|892
1637164310000|2021-11-17 15:51:50|4446|4445.5|4446|4445|4446|4445.5|4446|4445|46
1637164320000|2021-11-17 15:52:00|4446.5|4445.5|4446|4445.5|4446.5|4445.5|4446|4445|469
1637164330000|2021-11-17 15:52:10|4445.5|4445|4446|4445|4446|4445.5|4445.5|4445|682
1637164340000|2021-11-17 15:52:20|4445.5|4444.5|4444|4443|4445.5|4444.5|4443.5|4442.5|1208
1637164350000|2021-11-17 15:52:30|4444.5|4443.5|4445|4444|4445.5|4444.5|4444.5|4443|341
1637164360000|2021-11-17 15:52:40|4444.5||4445||4445||4444.5||0
1637164370000|2021-11-17 15:52:50|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|237
1637164380000|2021-11-17 15:53:00|||||||||2
1637164390000|2021-11-17 15:53:10|4444|4444|4444|4442.5|4444.5|4444|4443|4441.5|2178
1637164400000|2021-11-17 15:53:20|4444.5|4443|4444.5|4444|4444.5|4444|4444.5|4443|91
1637164410000|2021-11-17 15:53:30|4444|4443.5|4443.5|4442.5|4444.5|4443.5|4443|4442.5|760
1637164420000|2021-11-17 15:53:40|4443||4443||4443.5||4443||0
1637164440000|2021-11-17 15:54:00|4442.5|4442|4443|4442|4443|4442.5|4442.5|4441.5|731
1637164450000|2021-11-17 15:54:10||4442.5||4442.5||4442.5||4442.5|92
1637164460000|2021-11-17 15:54:20|4443.5|4443|4443.5|4442.5|4443.5|4443|4443.5|4442.5|1753
1637164470000|2021-11-17 15:54:30|4443|4442|4443.5|4442.5|4443.5|4442.5|4442.5|4442|535
1637164480000|2021-11-17 15:54:40|4443|4443|4443.5|4443|4444|4443.5|4443|4443|1837
1637164490000|2021-11-17 15:54:50|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|1043
1637164500000|2021-11-17 15:55:00|4444||4444||4444||4444||291
1637164510000|2021-11-17 15:55:10|||||||||163
1637164520000|2021-11-17 15:55:20|4444.5|4443.5|4444.5|4444|4444.5|4444|4444.5|4443|535
1637164530000|2021-11-17 15:55:30|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|1156
1637164540000|2021-11-17 15:55:40|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4445.5|4445.5|748
1637164550000|2021-11-17 15:55:50|||||||||600
1637164570000|2021-11-17 15:56:10|4446|4445|4445|4444.5|4446.5|4445|4445|4444.5|1790
1637164580000|2021-11-17 15:56:20|4445.5|4445|4447|4446.5|4448|4447|4445.5|4445|1279
1637164590000|2021-11-17 15:56:30|4446.5|4446|4446.5|4445|4447|4446|4446.5|4445|689
1637164600000|2021-11-17 15:56:40||4445.5||4445.5||4445.5||4445.5|0
1637164620000|2021-11-17 15:57:00|4446|4445|4445.5|4444.5|4446.5|4445|4445|4444.5|974
1637164630000|2021-11-17 15:57:10|4445|4444|4445.5|4444.5|4445.5|4444.5|4444.5|4444|1013
1637164640000|2021-11-17 15:57:20|4445|4444|4444.5|4443.5|4445|4444.5|4444.5|4443.5|744
1637164650000|2021-11-17 15:57:30||4444||4444||4444||4444|0
1637164660000|2021-11-17 15:57:40|4445|4444.5|4445.5|4444.5|4445.5|4444.5|4445|4444.5|243
1637164670000|2021-11-17 15:57:50|4445|4444|4443.5|4443|4445|4444|4443|4442|3263
1637164680000|2021-11-17 15:58:00|4444|4443.5|4444.5|4444|4445|4444.5|4444|4443.5|557
1637164690000|2021-11-17 15:58:10|4445|4444.5|4445.5|4445|4446|4445|4444.5|4444|1855
1637164700000|2021-11-17 15:58:20|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4445.5|4445|1146
1637164710000|2021-11-17 15:58:30|4447|4446|4447.5|4446.5|4447.5|4446.5|4447|4446|189
1637164720000|2021-11-17 15:58:40|4448|4447|4448|4447.5|4448.5|4448|4448|4447|270
1637164730000|2021-11-17 15:58:50|4447.5|4447|4448.5|4447.5|4448.5|4447.5|4447.5|4447|522
1637164740000|2021-11-17 15:59:00|4449|4448|4450|4449|4450|4449.5|4449|4447.5|1298
1637164750000|2021-11-17 15:59:10||4448.5||4449||4449||4448.5|516
1637164760000|2021-11-17 15:59:20|4449.5||4449.5||4449.5||4449.5||580
1637164770000|2021-11-17 15:59:30|4450|4449.5|4450.5|4449.5|4450.5|4450|4450|4449|1924
1637164780000|2021-11-17 15:59:40|4450|4450|4451|4450|4451|4450.5|4450|4449.5|1473
1637164790000|2021-11-17 15:59:50|4450.5|4450.5|4450|4449.5|4450.5|4450.5|4450|4449.5|882
1637164800000|2021-11-17 16:00:00|4450.5|4450|4449.5|4449|4451|4450|4449|4448.5|1501
1637164810000|2021-11-17 16:00:10|||||||||686
1637164820000|2021-11-17 16:00:20|4450.5|4449.5|4450|4449.5|4450.5|4449.5|4449.5|4448.5|767
1637164830000|2021-11-17 16:00:30|4449.5|4449|4449.5|4448.5|4450|4449|4449.5|4448.5|675
1637164840000|2021-11-17 16:00:40|4449|4448|4448.5|4447.5|4449.5|4448|4447.5|4446.5|1139
1637164850000|2021-11-17 16:00:50|4448|4447|4448|4446.5|4448.5|4447|4447.5|4446.5|95
1637164860000|2021-11-17 16:01:00|4448.5|4447|4446.5|4445.5|4448.5|4447|4446.5|4445.5|634
1637164870000|2021-11-17 16:01:10|4447|4446|4448|4447.5|4448|4447.5|4447|4446|339
1637164880000|2021-11-17 16:01:20|4448.5|4446.5|4445|4444.5|4448.5|4446.5|4445|4444|1572
1637164890000|2021-11-17 16:01:30|4445.5|4445|4446.5|4445.5|4446.5|4446|4445.5|4445|530
1637164900000|2021-11-17 16:01:40|4446|4445|4446.5|4445.5|4446.5|4445.5|4445.5|4444.5|1093
1637164920000|2021-11-17 16:02:00|4446|4445|4446|4445.5|4446.5|4445.5|4445.5|4445|1487
1637164930000|2021-11-17 16:02:10|4446.5|4446|4447.5|4446.5|4447.5|4446.5|4446.5|4445.5|3994
1637164940000|2021-11-17 16:02:20|4447|4446|4446.5|4446|4447|4446.5|4446.5|4446|603
1637164950000|2021-11-17 16:02:30|4446|4445.5|4447|4446|4447.5|4446.5|4446|4445.5|803
1637164960000|2021-11-17 16:02:40|4447.5|4446.5|4448.5|4448|4448.5|4448|4447.5|4446|1489
1637164970000|2021-11-17 16:02:50|4448|4447.5|4447|4446.5|4448.5|4448|4447|4446.5|3766
1637164980000|2021-11-17 16:03:00|4446.5|4446|4446.5|4446|4447|4446.5|4446.5|4446|689
1637164990000|2021-11-17 16:03:10|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446|3
1637165000000|2021-11-17 16:03:20|4447.5|4447|4445.5|4444.5|4448|4447|4445.5|4444.5|850
1637165010000|2021-11-17 16:03:30|4446|4445|4446|4444.5|4446.5|4445.5|4445.5|4444|1853
1637165020000|2021-11-17 16:03:40||4445||4445||4445||4445|251
1637165030000|2021-11-17 16:03:50|4445|4444.5|4446|4445.5|4446.5|4446|4445|4444.5|916
1637165040000|2021-11-17 16:04:00|4446.5|4445|4446.5|4446|4446.5|4446|4446.5|4445|918
1637165050000|2021-11-17 16:04:10|4447|4446.5|4446.5|4446|4447.5|4446.5|4446.5|4446|3112
1637165060000|2021-11-17 16:04:20|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|202
1637165070000|2021-11-17 16:04:30|4448|4447|4447.5|4446.5|4448|4447|4447.5|4446.5|445
1637165080000|2021-11-17 16:04:40|4447||4447.5||4447.5||4447||0
1637165090000|2021-11-17 16:04:50|4447||4447.5||4447.5||4447||300
1637165100000|2021-11-17 16:05:00|4447||4447||4447||4447||0
1637165110000|2021-11-17 16:05:10|4446.5|4446|4445.5|4444.5|4447|4446|4445.5|4444.5|2335
1637165120000|2021-11-17 16:05:20|4445|4444|4444.5|4444|4445|4444|4444.5|4443.5|883
1637165130000|2021-11-17 16:05:30|4445|4444.5|4445|4444.5|4445.5|4444.5|4445|4444|688
1637165140000|2021-11-17 16:05:40|4444.5|4444|4444.5|4443.5|4445|4444.5|4444|4443.5|1361
1637165150000|2021-11-17 16:05:50|4445|4444|4445.5|4444.5|4445.5|4445|4445|4443.5|1152
1637165160000|2021-11-17 16:06:00|4445|4444|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|106
1637165180000|2021-11-17 16:06:20|||||||||251
1637165190000|2021-11-17 16:06:30|4444|4444|4444.5|4444|4444.5|4444|4444|4443.5|935
1637165200000|2021-11-17 16:06:40|4445|4444.5|4445|4444|4445.5|4444.5|4444.5|4444|673
1637165210000|2021-11-17 16:06:50|4444.5|4444.5|4444.5|4443.5|4445|4444.5|4444.5|4443.5|979
1637165220000|2021-11-17 16:07:00||4444||4444||4444||4443.5|209
1637165230000|2021-11-17 16:07:10|4445|4444.5|4445|4444|4445|4444.5|4444.5|4444|804
1637165240000|2021-11-17 16:07:20||4444.5||4444.5||4444.5||4444.5|57
1637165250000|2021-11-17 16:07:30|4444.5|4444|4444.5|4444|4445|4444|4444.5|4444|1106
1637165260000|2021-11-17 16:07:40|||||||||48
1637165270000|2021-11-17 16:07:50|||||||||139
1637165280000|2021-11-17 16:08:00|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443.5|519
1637165290000|2021-11-17 16:08:10||4444||4444||4444||4444|489
1637165300000|2021-11-17 16:08:20|4444|4443.5|4443|4442.5|4444.5|4443.5|4443|4442.5|3246
1637165310000|2021-11-17 16:08:30|4442.5|4442|4442.5|4442|4443|4442|4442.5|4442|530
1637165320000|2021-11-17 16:08:40|4442|4441.5|4442.5|4442|4442.5|4442|4442|4441.5|200
1637165330000|2021-11-17 16:08:50|4442|4441.5|4442.5|4441.5|4442.5|4442|4442|4441.5|135
1637165340000|2021-11-17 16:09:00|4442|4441|4441.5|4441|4442.5|4441.5|4441.5|4441|482
1637165350000|2021-11-17 16:09:10|4442|4441.5|4443|4442.5|4443|4442.5|4442|4441|1297
1637165360000|2021-11-17 16:09:20|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4441.5|147
1637165370000|2021-11-17 16:09:30|4443.5|4443|4445.5|4445|4445.5|4445|4443.5|4443|943
1637165380000|2021-11-17 16:09:40|4446|4445.5|4446|4445.5|4446.5|4445.5|4446|4445|476
1637165390000|2021-11-17 16:09:50|4446.5|4446|4448|4447|4448|4447|4446.5|4446|894
1637165400000|2021-11-17 16:10:00|4447.5|4446.5|4445.5|4445|4448|4446.5|4445.5|4445|2962
1637165410000|2021-11-17 16:10:10|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4446|4445|271
1637165420000|2021-11-17 16:10:20||4446||4446||4446||4446|112
1637165430000|2021-11-17 16:10:30|4446|4445|4446|4445|4446|4445.5|4445.5|4445|827
1637165440000|2021-11-17 16:10:40|4446.5|4445.5|4446|4445.5|4446.5|4445.5|4446|4445.5|504
1637165450000|2021-11-17 16:10:50|4446.5|4445|4446.5|4445|4447|4446|4446.5|4445|146
1637165460000|2021-11-17 16:11:00|4446||4445.5||4446||4445.5||30
1637165470000|2021-11-17 16:11:10|4445|4444.5|4445|4444|4445|4444.5|4445|4444|482
1637165480000|2021-11-17 16:11:20|4444.5|4444.5|4445.5|4444.5|4445.5|4445|4444.5|4444|1054
1637165490000|2021-11-17 16:11:30||4445||4445||4445||4445|100
1637165500000|2021-11-17 16:11:40|4446|4445.5|4445.5|4444.5|4446|4445.5|4445.5|4444.5|967
1637165510000|2021-11-17 16:11:50|4445||4445||4445.5||4445||209
1637165520000|2021-11-17 16:12:00|||||||||20
1637165530000|2021-11-17 16:12:10|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|1037
1637165540000|2021-11-17 16:12:20|||||||||117
1637165550000|2021-11-17 16:12:30|4445|4444.5|4444.5|4444|4445|4444.5|4444.5|4444|386
1637165560000|2021-11-17 16:12:40|4444|4443.5|4444|4443.5|4444.5|4443.5|4444|4443|723
1637165570000|2021-11-17 16:12:50|||||||||50
1637165580000|2021-11-17 16:13:00|4444.5|4444|4445|4444.5|4445|4444.5|4444.5|4444|932
1637165590000|2021-11-17 16:13:10|4445.5|4445|4445.5|4444.5|4445.5|4445|4445.5|4444.5|272
1637165600000|2021-11-17 16:13:20|4445|4443.5|4444.5|4443.5|4445|4444|4444|4443.5|1988
1637165610000|2021-11-17 16:13:30|4445|4444|4446|4445.5|4446|4445.5|4445|4444|584
1637165620000|2021-11-17 16:13:40|||||||||320
1637165630000|2021-11-17 16:13:50|4445.5|4445|4445.5|4445|4446|4445|4445.5|4444.5|379
1637165640000|2021-11-17 16:14:00|4446|4445.5|4446.5|4445.5|4447|4446.5|4446|4445.5|2320
1637165660000|2021-11-17 16:14:20|||||||||1115
1637165670000|2021-11-17 16:14:30|4447|4446|4447.5|4446.5|4447.5|4447|4447|4445.5|4359
1637165680000|2021-11-17 16:14:40|4448|4447|4449|4448.5|4449|4448.5|4448|4447|736
1637165690000|2021-11-17 16:14:50|4449.5|4448|4449|4448|4449.5|4448|4448.5|4448|910
1637165700000|2021-11-17 16:15:00|4449.5|4448.5|4451|4450|4451|4450|4449.5|4448.5|1013
1637165710000|2021-11-17 16:15:10||4450.5||4450.5||4450.5||4450.5|1392
1637165720000|2021-11-17 16:15:20|4450.5|4450|4450|4449.5|4451|4450.5|4449.5|4449|1517
1637165730000|2021-11-17 16:15:30|4450.5|4450|4450|4449|4451|4450.5|4449.5|4449|973
1637165740000|2021-11-17 16:15:40|4449.5|4448.5|4449.5|4448|4449.5|4449|4449.5|4448|915
1637165750000|2021-11-17 16:15:50|4449|4447.5|4448.5|4448|4449|4448|4448|4447|1907
1637165760000|2021-11-17 16:16:00|4449|4448.5|4448|4447|4449|4448.5|4448|4447|1118
1637165770000|2021-11-17 16:16:10|||||||||126
1637165780000|2021-11-17 16:16:20|4448.5|4447.5|4448.5|4447.5|4449|4448|4447.5|4447|1670
1637165790000|2021-11-17 16:16:30|4448||4448.5||4448.5||4448||38
1637165800000|2021-11-17 16:16:40||4448||4448||4448||4448|105
1637165810000|2021-11-17 16:16:50|4448|4447.5|4448|4447.5|4448.5|4447.5|4447.5|4447|524
1637165820000|2021-11-17 16:17:00|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|171
1637165830000|2021-11-17 16:17:10|4448||4447.5||4448||4447.5||340
1637165840000|2021-11-17 16:17:20|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446.5|360
1637165850000|2021-11-17 16:17:30|4446.5|4446|4447.5|4446.5|4447.5|4446.5|4446.5|4446|631
1637165860000|2021-11-17 16:17:40|4448|4447|4448|4447.5|4448|4447.5|4448|4446.5|1241
1637165870000|2021-11-17 16:17:50|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4447.5|342
1637165880000|2021-11-17 16:18:00|4449||4449||4449||4449||584
1637165890000|2021-11-17 16:18:10||4448.5||4448.5||4448.5||4448.5|111
1637165900000|2021-11-17 16:18:20|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|412
1637165910000|2021-11-17 16:18:30|||||||||28
1637165920000|2021-11-17 16:18:40|4450|4449.5|4450|4449|4450|4449.5|4450|4449|537
1637165930000|2021-11-17 16:18:50|4450.5|4449.5|4450.5|4450|4450.5|4450|4450.5|4449.5|983
1637165940000|2021-11-17 16:19:00|4450|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|1817
1637165950000|2021-11-17 16:19:10|4449|4448.5|4445|4444|4449|4448.5|4444|4443|15008
1637165960000|2021-11-17 16:19:20|4444|4444.5|4445.5|4444.5|4446|4445|4444|4443.5|2803
1637165970000|2021-11-17 16:19:30|4446|4445|4446|4445.5|4446|4445.5|4446|4445|606
1637165980000|2021-11-17 16:19:40|4445.5|4445|4446.5|4446|4446.5|4446|4445.5|4445|1116
1637165990000|2021-11-17 16:19:50|4446|4445|4446|4445|4446|4445|4446|4445|122
1637166000000|2021-11-17 16:20:00|4446.5|4445.5|4446.5|4446|4446.5|4446|4446.5|4445|121
1637166010000|2021-11-17 16:20:10|4447|4446.5|4448|4447|4448.5|4447.5|4447|4446.5|713
1637166020000|2021-11-17 16:20:20||4447.5||4447||4447.5||4447|457
1637166030000|2021-11-17 16:20:30|4449|4447.5|4448.5|4448|4449|4448|4448.5|4447|408
1637166040000|2021-11-17 16:20:40|4449|4448.5|4449.5|4448|4449.5|4448.5|4449|4448|372
1637166050000|2021-11-17 16:20:50|4449||4449||4449||4448.5||695
1637166060000|2021-11-17 16:21:00|4449.5|4448.5|4450|4449|4450|4449|4449.5|4448.5|561
1637166070000|2021-11-17 16:21:10|4449.5|4448.5|4449|4448|4449.5|4448.5|4448.5|4448|1156
1637166080000|2021-11-17 16:21:20|4448.5|4447.5|4447.5|4446.5|4449|4447.5|4446.5|4445|3595
1637166090000|2021-11-17 16:21:30||4447||4447||4447||4447|0
1637166100000|2021-11-17 16:21:40|||||||||203
1637166120000|2021-11-17 16:22:00|4448|4447.5|4448.5|4447.5|4449|4447.5|4448|4447.5|1166
1637166130000|2021-11-17 16:22:10|4448||4448||4448||4448||237
1637166140000|2021-11-17 16:22:20|4448.5|4448|4449|4448.5|4449|4448.5|4448.5|4448|624
1637166150000|2021-11-17 16:22:30|4450|4449|4449|4448.5|4450|4449|4449|4448.5|356
1637166160000|2021-11-17 16:22:40|4448.5|4448|4448.5|4447.5|4449|4448|4447.5|4447|2166
1637166170000|2021-11-17 16:22:50|4448|4447|4447.5|4447|4448|4447|4447.5|4447|484
1637166180000|2021-11-17 16:23:00|4447|4446.5|4447|4446|4447|4446.5|4446.5|4446|649
1637166190000|2021-11-17 16:23:10|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4445.5|4445|1347
1637166200000|2021-11-17 16:23:20|4446|4445|4446|4445.5|4446|4445.5|4445.5|4445|495
1637166210000|2021-11-17 16:23:30|||||||||1
1637166220000|2021-11-17 16:23:40|4446.5|4446|4446.5|4445.5|4446.5|4446|4446|4445.5|343
1637166230000|2021-11-17 16:23:50|4447|4446|4447.5|4446.5|4448|4446.5|4447|4446|609
1637166240000|2021-11-17 16:24:00|4447|4447|4447.5|4447|4447.5|4447|4447|4447|52
1637166250000|2021-11-17 16:24:10|4448|4447.5|4448|4447|4448|4447.5|4448|4447|119
1637166260000|2021-11-17 16:24:20|4448.5|4447.5|4448.5|4447.5|4448.5|4448|4448.5|4447|161
1637166270000|2021-11-17 16:24:30|4449|4448|4449|4448.5|4449.5|4449|4449|4448|771
1637166280000|2021-11-17 16:24:40|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|4
1637166300000|2021-11-17 16:25:00|4449|4448.5|4449|4448|4449|4448.5|4448.5|4448|1062
1637166310000|2021-11-17 16:25:10|4448.5|4447|4448|4447.5|4448.5|4447.5|4447.5|4447|1464
1637166320000|2021-11-17 16:25:20|4448.5|4448|4448.5|4447.5|4448.5|4448|4448|4447.5|618
1637166330000|2021-11-17 16:25:30|4448||4448||4448||4448||100
1637166340000|2021-11-17 16:25:40|4448.5|4448|4448.5|4447.5|4448.5|4448|4448.5|4447.5|149
1637166350000|2021-11-17 16:25:50|4449|4448|4448.5|4448|4449|4448.5|4448.5|4448|1640
1637166360000|2021-11-17 16:26:00|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|161
1637166370000|2021-11-17 16:26:10|4449|4448.5|4449.5|4449|4449.5|4449|4448.5|4448.5|524
1637166380000|2021-11-17 16:26:20|4449|4448.5|4451.5|4451|4451.5|4451|4449|4448|4434
1637166390000|2021-11-17 16:26:30|4452|4451.5|4450.5|4449.5|4452.5|4451.5|4450.5|4449|5828
1637166400000|2021-11-17 16:26:40||4450||4450||4450||4449.5|88
1637166410000|2021-11-17 16:26:50|4451|4450.5|4450.5|4450|4451.5|4450.5|4450.5|4450|915
1637166420000|2021-11-17 16:27:00|4451|4450.5|4450.5|4450|4451.5|4450.5|4450.5|4449.5|2165
1637166430000|2021-11-17 16:27:10|4450|4449.5|4449.5|4449|4450.5|4449.5|4449.5|4449|460
1637166440000|2021-11-17 16:27:20|4449|4448.5|4449|4448.5|4449|4449|4449|4448|241
1637166450000|2021-11-17 16:27:30|4449.5|4448|4451.5|4451|4451.5|4451|4449.5|4448|2158
1637166460000|2021-11-17 16:27:40|4452|4451.5|4452.5|4451.5|4454|4453|4451.5|4450.5|8934
1637166470000|2021-11-17 16:27:50|4453|4452|4451|4450.5|4454|4452.5|4451|4450|6074
1637166480000|2021-11-17 16:28:00|4450.5|4450|4451|4450|4451|4450.5|4450.5|4450|3319
1637166490000|2021-11-17 16:28:10|4450.5|4449.5|4450.5|4449.5|4451|4449.5|4450|4449.5|360
1637166500000|2021-11-17 16:28:20||4450||4450||4450||4449.5|437
1637166510000|2021-11-17 16:28:30|4450|4449.5|4450|4449|4450.5|4449.5|4449.5|4449|1891
1637166520000|2021-11-17 16:28:40|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|458
1637166530000|2021-11-17 16:28:50|||||||||134
1637166540000|2021-11-17 16:29:00|4449.5|4448.5|4449.5|4448.5|4449.5|4449|4449|4448.5|1385
1637166550000|2021-11-17 16:29:10|4449|4449|4449.5|4449|4450|4449|4449|4448.5|2369
1637166560000|2021-11-17 16:29:20|4449|4448.5|4448.5|4448|4449|4449|4448.5|4448|1259
1637166570000|2021-11-17 16:29:30|4448|4447.5|4449|4448.5|4449|4448.5|4448|4447.5|2281
1637166580000|2021-11-17 16:29:40|4449.5|4449|4450|4449.5|4450|4449.5|4449.5|4448.5|822
1637166590000|2021-11-17 16:29:50|4450.5|4450|4449.5|4448|4451.5|4450|4448.5|4446.5|2558
1637222420000|2021-11-18 08:00:20|4440|4437|4437|4434|4440|4437|4437|4434|1622
1637222430000|2021-11-18 08:00:30|4436.5|4432.5|4429|4425.5|4436.5|4432.5|4429|4425|1813
1637222440000|2021-11-18 08:00:40|4428.5|4426|4426.5|4423|4428.5|4426|4426.5|4423|379
1637222450000|2021-11-18 08:00:50|4426|4422.5|4419|4414.5|4427|4422.5|4417.5|4413.5|6704
1637222460000|2021-11-18 08:01:00|4418.5|4413.5|4418.5|4412|4418.5|4413.5|4413.5|4410|1023
1637222470000|2021-11-18 08:01:10|4418|4412.5|4414|4410|4418|4414|4414|4410|3372
1637222480000|2021-11-18 08:01:20|4413.5|4409.5|4408|4403.5|4413.5|4409.5|4408|4403|1287
1637222490000|2021-11-18 08:01:30|4410|4404|4406.5|4402|4411|4407.5|4406.5|4401.5|1744
1637222500000|2021-11-18 08:01:40|4406|4402.5|4399.5|4395|4406|4402.5|4398.5|4395|3454
1637222510000|2021-11-18 08:01:50|4398.5|4394.5|4402|4397.5|4403.5|4398|4395|4394|1686
1637222520000|2021-11-18 08:02:00|4405.5|4398|4403.5|4399.5|4406|4402|4402.5|4397|2945
1637222530000|2021-11-18 08:02:10|4403|4399|4409.5|4405|4410.5|4407|4401.5|4398.5|1312
1637222540000|2021-11-18 08:02:20|4409|4404|4406|4401.5|4409|4404.5|4406|4401|759
1637222550000|2021-11-18 08:02:30|4405.5|4401|4403|4398.5|4406|4404|4403|4398|1303
1637222560000|2021-11-18 08:02:40||4398||4400||4400||4398|0
1637222570000|2021-11-18 08:02:50|4402.5|4399.5|4400|4398.5|4402.5|4400|4395.5|4394|2761
1637222580000|2021-11-18 08:03:00|4400.5|4399|4404|4400.5|4408|4404.5|4400.5|4399|1891
1637222590000|2021-11-18 08:03:10|4403.5|4400|4400|4396|4403.5|4400|4400|4396|1172
1637222600000|2021-11-18 08:03:20|4399.5|4396.5|4395.5|4392.5|4399.5|4396.5|4395.5|4392.5|884
1637222610000|2021-11-18 08:03:30|4396|4393|4394|4390.5|4396|4394.5|4394|4390.5|1920
1637222620000|2021-11-18 08:03:40|4393.5|4390|4392|4389.5|4393.5|4390.5|4391.5|4389.5|2428
1637222630000|2021-11-18 08:03:50|4391.5|4390|4391.5|4390|4394|4392.5|4391.5|4389.5|1734
1637222640000|2021-11-18 08:04:00|4391|4389.5|4391.5|4390|4393|4392|4391|4389.5|1613
1637222650000|2021-11-18 08:04:10|4391|4389.5|4388.5|4385.5|4391|4389.5|4388.5|4385.5|1946
1637222660000|2021-11-18 08:04:20|4389|4381.5|4387|4385|4389|4385.5|4387|4381.5|1228
1637222670000|2021-11-18 08:04:30|4386.5|4384|4383.5|4381.5|4386.5|4384|4383.5|4380|787
1637222680000|2021-11-18 08:04:40|4384|4382.5|4386|4383.5|4389|4387.5|4383.5|4382.5|1234
1637222690000|2021-11-18 08:04:50|4386.5|4384|4386|4384|4389.5|4386|4385.5|4383.5|1644
1637222700000|2021-11-18 08:05:00|4385.5|4383.5|4391|4388|4391|4388.5|4382.5|4380|2504
1637222710000|2021-11-18 08:05:10|4390.5|4387.5|4387|4383.5|4390.5|4388|4387|4383.5|984
1637222720000|2021-11-18 08:05:20|4386.5|4384|4386|4384|4386.5|4384|4386|4383.5|1328
1637222730000|2021-11-18 08:05:30|4385.5|4384.5|4384|4382.5|4387|4386|4384|4382.5|2013
1637222740000|2021-11-18 08:05:40|4384.5|4382|4385.5|4383.5|4386|4385|4383|4381|1109
1637222750000|2021-11-18 08:05:50|4385|4382|4384.5|4382|4385|4382.5|4384.5|4382|911
1637222760000|2021-11-18 08:06:00|4384|4381|4379|4377|4384|4382.5|4378|4377|4569
1637222770000|2021-11-18 08:06:10|4378.5|4376|4378|4377|4378.5|4377|4378|4376|611
1637222780000|2021-11-18 08:06:20|4378.5|4377.5|4379|4377|4380.5|4378.5|4378|4377|2256
1637222790000|2021-11-18 08:06:30|4378.5|4376.5|4377.5|4376|4378.5|4376.5|4377|4375.5|1605
1637222800000|2021-11-18 08:06:40|4378|4375.5|4378|4376|4378|4377|4377|4375.5|1307
1637222810000|2021-11-18 08:06:50|4377.5|4375.5|4376.5|4375|4377.5|4375.5|4376.5|4375|857
1637222820000|2021-11-18 08:07:00|4376|4374.5|4376|4373.5|4376|4375.5|4374|4371.5|1606
1637222830000|2021-11-18 08:07:10|4375.5|4372.5|4380|4378.5|4382|4380|4374.5|4372.5|6435
1637222840000|2021-11-18 08:07:20|4379.5|4379|4378|4375.5|4379.5|4379|4378|4375.5|308
1637222850000|2021-11-18 08:07:30|4377.5|4375|4375.5|4373.5|4377.5|4375|4374.5|4372|1275
1637222860000|2021-11-18 08:07:40|4376|4374|4375.5|4373.5|4376|4375|4375.5|4373.5|1817
1637222870000|2021-11-18 08:07:50|4375|4372.5|4375|4373|4375|4373|4373.5|4371.5|1046
1637222880000|2021-11-18 08:08:00|4374.5|4372.5|4374.5|4372|4374.5|4372.5|4374|4372|925
1637222890000|2021-11-18 08:08:10|4374|4372.5|4374|4372|4374|4373|4374|4372|543
1637222900000|2021-11-18 08:08:20|4373.5|4371.5|4372.5|4371|4373.5|4372|4371.5|4370.5|1602
1637222910000|2021-11-18 08:08:30|4373|4371.5|4376|4374.5|4377|4374.5|4373|4371|854
1637222920000|2021-11-18 08:08:40|4375.5|4373.5|4374|4372|4375.5|4373.5|4374|4372|275
1637222930000|2021-11-18 08:08:50|4375|4371.5|4376|4375|4376|4375|4374|4371|906
1637222940000|2021-11-18 08:09:00|4375.5|4374.5|4373.5|4371|4375.5|4374.5|4373.5|4370.5|717
1637222950000|2021-11-18 08:09:10|4373|4370.5|4371.5|4370.5|4373|4370.5|4371.5|4369.5|434
1637222960000|2021-11-18 08:09:20|4372.5|4369.5|4372|4369.5|4373.5|4372|4372|4369.5|3331
1637222970000|2021-11-18 08:09:30|4371.5|4370|4369|4367.5|4371.5|4370|4368.5|4367.5|833
1637222980000|2021-11-18 08:09:40|4368.5|4367|4365.5|4364|4368.5|4367.5|4365.5|4363.5|1656
1637222990000|2021-11-18 08:09:50|4365|4363.5|4371|4369|4372|4370|4364.5|4363.5|8590
1637223000000|2021-11-18 08:10:00|4370.5|4368|4371|4369|4372|4370.5|4370|4367.5|5022
1637223010000|2021-11-18 08:10:10|4370.5|4368|4368.5|4367|4370.5|4369|4366.5|4364.5|2111
1637223020000|2021-11-18 08:10:20|4368|4366.5|4369|4367|4369|4368.5|4368|4366.5|987
1637223030000|2021-11-18 08:10:30|4368.5|4366.5|4372|4370|4373|4370|4368.5|4366.5|1549
1637223040000|2021-11-18 08:10:40|4371.5|4369|4371.5|4369|4371.5|4369|4371.5|4369|933
1637223050000|2021-11-18 08:10:50|4371|4368.5|4365|4364|4371|4368.5|4365|4364|1112
1637223060000|2021-11-18 08:11:00|4364.5|4363|4361.5|4360.5|4364.5|4363|4361|4360.5|721
1637223070000|2021-11-18 08:11:10|4362.5|4361|4367.5|4366|4368.5|4366|4361.5|4360.5|5351
1637223080000|2021-11-18 08:11:20|4367|4365.5|4366.5|4365.5|4368.5|4367.5|4366.5|4365.5|5120
1637223090000|2021-11-18 08:11:30|4366|4364.5|4366.5|4366|4367|4366|4365|4363.5|1960
1637223100000|2021-11-18 08:11:40|4367|4366.5|4365.5|4363.5|4367|4366.5|4365|4363.5|1039
1637223110000|2021-11-18 08:11:50|4365|4363|4365.5|4363.5|4366|4365.5|4364.5|4362.5|1607
1637223120000|2021-11-18 08:12:00|4366|4364.5|4365.5|4365|4367|4366|4365|4363.5|2615
1637223130000|2021-11-18 08:12:10|4365|4364.5|4362|4360.5|4365.5|4364.5|4362|4360.5|4245
1637223140000|2021-11-18 08:12:20|4363|4360|4364|4362|4364|4363|4362|4359|1896
1637223150000|2021-11-18 08:12:30|4364.5|4362.5|4363.5|4362|4365|4364|4362.5|4361.5|864
1637223160000|2021-11-18 08:12:40||4362.5||4362.5||4362.5||4362.5|549
1637223170000|2021-11-18 08:12:50|4363|4361|4361|4360.5|4363|4361|4361|4360|473
1637223180000|2021-11-18 08:13:00|4361.5|4360|4362|4360.5|4363|4362|4361|4360|1295
1637223190000|2021-11-18 08:13:10|4362.5|4362|4362.5|4361.5|4363|4362.5|4362|4361|2627
1637223200000|2021-11-18 08:13:20|4362|4361|4363.5|4362|4363.5|4362.5|4361.5|4360|1132
1637223210000|2021-11-18 08:13:30|4363|4361.5|4363|4362|4363|4362|4362.5|4361.5|28
1637223220000|2021-11-18 08:13:40|4362.5|4362.5|4361.5|4360.5|4363|4362.5|4361.5|4360.5|2432
1637223230000|2021-11-18 08:13:50|4362.5|4361|4363|4362|4363|4362|4361.5|4361|1065
1637223240000|2021-11-18 08:14:00|4362.5|4361|4361|4360|4363|4362.5|4361|4360|1979
1637223250000|2021-11-18 08:14:10|4362|4359.5|4365.5|4363|4365.5|4363.5|4361|4359|1870
1637223260000|2021-11-18 08:14:20|4365|4363.5|4365.5|4363|4365.5|4363.5|4363.5|4362.5|426
1637223270000|2021-11-18 08:14:30|4366|4364|4369|4368|4369|4368|4365.5|4364|1694
1637223280000|2021-11-18 08:14:40|4369.5|4368.5|4368.5|4367.5|4370.5|4368.5|4368.5|4367|510
1637223290000|2021-11-18 08:14:50||4367||4367||4367||4367|356
1637223300000|2021-11-18 08:15:00|4369|4367.5|4371|4369|4371|4369|4368.5|4367|979
1637223310000|2021-11-18 08:15:10|4370.5|4368.5|4369.5|4368|4370.5|4369|4369|4368|732
1637223320000|2021-11-18 08:15:20|4370|4368.5|4369|4367|4370.5|4368.5|4369|4367|356
1637223330000|2021-11-18 08:15:30|4368.5|4366.5|4367|4365.5|4368.5|4366.5|4367|4365.5|702
1637223340000|2021-11-18 08:15:40|4366.5|4365|4362.5|4360.5|4366.5|4365|4362.5|4360|1719
1637223350000|2021-11-18 08:15:50|4362|4360|4361.5|4360|4362|4360.5|4361.5|4360|268
1637223360000|2021-11-18 08:16:00|4362.5|4360.5|4362.5|4361.5|4363.5|4362|4361.5|4360.5|2344
1637223370000|2021-11-18 08:16:10|4362|4360.5|4362|4361.5|4362.5|4361.5|4362|4360.5|1012
1637223380000|2021-11-18 08:16:20|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361.5|4360|1782
1637223390000|2021-11-18 08:16:30|4361|4360|4361.5|4360.5|4361.5|4360.5|4360|4359|1312
1637223400000|2021-11-18 08:16:40|4362|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|183
1637223410000|2021-11-18 08:16:50|||||||||794
1637223420000|2021-11-18 08:17:00|4361|4361|4362.5|4360.5|4362.5|4361|4361|4360|1112
1637223430000|2021-11-18 08:17:10|4362|4361|4362.5|4361.5|4363|4361.5|4362|4361|1053
1637223440000|2021-11-18 08:17:20|4362|4361|4364|4363|4364|4363|4362|4360.5|2159
1637223450000|2021-11-18 08:17:30|4365|4363.5|4366|4364.5|4368|4367|4365|4363.5|1817
1637223460000|2021-11-18 08:17:40|4367|4365|4366.5|4364.5|4367.5|4365|4366.5|4364.5|304
1637223470000|2021-11-18 08:17:50|4365.5|4364|4365|4363.5|4366.5|4364|4363.5|4362.5|1742
1637223480000|2021-11-18 08:18:00|4365.5|4364|4368.5|4366.5|4368.5|4366.5|4365.5|4364|757
1637223490000|2021-11-18 08:18:10|4368|4367|4368|4367|4368.5|4367|4367.5|4367|1490
1637223500000|2021-11-18 08:18:20|4368.5|4367.5|4368.5|4368|4368.5|4368|4368.5|4367.5|859
1637223510000|2021-11-18 08:18:30|4369|4368.5|4370.5|4369.5|4370.5|4369.5|4369|4368|2400
1637223520000|2021-11-18 08:18:40|4371|4370|4371|4370|4371|4370|4371|4370|655
1637223530000|2021-11-18 08:18:50|4371.5|4370.5|4374|4372|4374.5|4372|4371.5|4370|1491
1637223540000|2021-11-18 08:19:00|4373.5|4372.5|4374.5|4373|4374.5|4373|4373.5|4372.5|453
1637223550000|2021-11-18 08:19:10|4374||4374||4374||4373.5||614
1637223560000|2021-11-18 08:19:20|4373.5|4373.5|4377|4375.5|4377|4375.5|4373.5|4373|716
1637223570000|2021-11-18 08:19:30|||||||||309
1637223580000|2021-11-18 08:19:40|4377.5|4376|4379|4376.5|4379|4376.5|4377|4376|458
1637223590000|2021-11-18 08:19:50|4378.5||4379||4379.5||4378.5||27
1637223600000|2021-11-18 08:20:00|4378.5|4377|4378.5|4377.5|4380|4377.5|4378.5|4377|347
1637223610000|2021-11-18 08:20:10|4379|4378|4381.5|4379.5|4382|4379.5|4379|4378|761
1637223620000|2021-11-18 08:20:20|4382|4380|4383|4381.5|4383|4381.5|4382|4380|79
1637223630000|2021-11-18 08:20:30|4383.5|4382|4384|4382.5|4384|4382.5|4383|4382|18
1637223640000|2021-11-18 08:20:40|4383.5|4382|4387|4384.5|4387|4384.5|4382|4381.5|1938
1637223650000|2021-11-18 08:20:50|4387.5|4385|4388.5|4386.5|4388.5|4387|4387.5|4385|603
1637223660000|2021-11-18 08:21:00|4388|4387.5|4387|4386|4388.5|4388|4386|4385.5|2921
1637223670000|2021-11-18 08:21:10|4387.5|4386.5|4386.5|4386|4387.5|4386.5|4386.5|4386|957
1637223680000|2021-11-18 08:21:20|4387|4386.5|4389|4387.5|4389|4387.5|4386.5|4386|1295
1637223690000|2021-11-18 08:21:30|4389.5|4388|4389|4387.5|4389.5|4388.5|4388.5|4387.5|291
1637223700000|2021-11-18 08:21:40|4388|4388|4390|4389|4390|4389|4388|4388|509
1637223710000|2021-11-18 08:21:50|4391|4389.5|4390.5|4389|4391|4389.5|4389|4388.5|1538
1637223720000|2021-11-18 08:22:00|4391|4389.5|4391|4389.5|4391|4390|4390.5|4389.5|340
1637223730000|2021-11-18 08:22:10|4391.5|4390|4395|4392.5|4395|4392.5|4391.5|4390|681
1637223740000|2021-11-18 08:22:20|4394.5|4393|4394|4393|4394.5|4393.5|4393|4392|1415
1637223750000|2021-11-18 08:22:30|4394.5|4393.5|4395|4394|4395|4394|4394.5|4393.5|178
1637223760000|2021-11-18 08:22:40|4396.5|4394.5|4397.5|4395.5|4397.5|4395.5|4395|4394.5|433
1637223770000|2021-11-18 08:22:50|4398|4396|4397.5|4396.5|4398|4396.5|4397.5|4396|342
1637223780000|2021-11-18 08:23:00|4398.5|4397|4396|4394.5|4398.5|4397.5|4394.5|4393.5|3414
1637223790000|2021-11-18 08:23:10|4395|4394|4398|4396.5|4398.5|4396.5|4395|4394|1540
1637223800000|2021-11-18 08:23:20|4398.5|4397|4399.5|4397.5|4400|4397.5|4398.5|4397|225
1637223810000|2021-11-18 08:23:30|4399|4397|4397.5|4397|4399|4397|4397.5|4396.5|1041
1637223820000|2021-11-18 08:23:40|4397|4396.5|4398|4397|4399|4397|4397|4396.5|284
1637223830000|2021-11-18 08:23:50|4399|4397.5|4399.5|4397.5|4399.5|4397.5|4399|4397|239
1637223840000|2021-11-18 08:24:00|4399|4397|4397.5|4396.5|4399|4397|4397.5|4396.5|769
1637223850000|2021-11-18 08:24:10|4397|4396|4398.5|4396|4398.5|4396.5|4396|4395.5|1199
1637223860000|2021-11-18 08:24:20||4396.5||4397.5||4397.5||4396.5|0
1637223870000|2021-11-18 08:24:30|4399|4398|4399.5|4398|4399.5|4398|4398.5|4397.5|226
1637223880000|2021-11-18 08:24:40|4399||4399.5||4399.5||4399||12
1637223890000|2021-11-18 08:24:50||4398.5||4398||4398.5||4398|2
1637223900000|2021-11-18 08:25:00|4400|4398.5|4394.5|4393.5|4400.5|4400|4394.5|4393.5|2209
1637223910000|2021-11-18 08:25:10|4394|4393|4395|4393.5|4395|4393.5|4394|4391.5|509
1637223930000|2021-11-18 08:25:30|4394.5|4394|4395|4393.5|4395|4394|4393|4391|1794
1637223940000|2021-11-18 08:25:40|4396|4394|4396|4394|4396|4394.5|4396|4394|198
1637223950000|2021-11-18 08:25:50|4397|4394.5|4397|4396|4398|4396|4397|4394.5|434
1637223960000|2021-11-18 08:26:00|4398|4396.5|4398.5|4396.5|4399|4396.5|4398|4396.5|944
1637223970000|2021-11-18 08:26:10|||||||||5
1637223980000|2021-11-18 08:26:20|||||||||172
1637223990000|2021-11-18 08:26:30|4398|4397|4398.5|4398|4398.5|4398|4397.5|4396.5|1075
1637224000000|2021-11-18 08:26:40|4399.5|4398.5|4399|4398|4399.5|4398.5|4399|4398|3436
1637224010000|2021-11-18 08:26:50|||||||||201
1637224020000|2021-11-18 08:27:00|||||||||865
1637224030000|2021-11-18 08:27:10|4398.5|4397.5|4397|4396|4399|4397.5|4397|4396|2048
1637224040000|2021-11-18 08:27:20|4396.5||4396.5||4396.5||4396.5||10
1637224050000|2021-11-18 08:27:30|4396|4395.5|4396|4395|4396|4395.5|4395.5|4395|378
1637224060000|2021-11-18 08:27:40|4395.5|4394.5|4394.5|4394|4395.5|4394.5|4394|4392.5|638
1637224080000|2021-11-18 08:28:00|4395.5|4393.5|4395.5|4394.5|4397|4395.5|4395.5|4393.5|1011
1637224090000|2021-11-18 08:28:10|4395|4393.5|4393.5|4392.5|4395.5|4393.5|4393.5|4392|135
1637224100000|2021-11-18 08:28:20|4394.5|4393|4395.5|4394|4395.5|4394.5|4393.5|4392.5|660
1637224120000|2021-11-18 08:28:40||4394.5||4394.5||4394.5||4394.5|273
1637224130000|2021-11-18 08:28:50|4396.5|4395|4397|4396|4397|4396|4396.5|4395|301
1637224140000|2021-11-18 08:29:00|4396.5|4395|4398.5|4397|4398.5|4397|4396|4395|1420
1637224150000|2021-11-18 08:29:10|4399|4397.5|4400|4399.5|4402|4400|4399|4397|13572
1637224160000|2021-11-18 08:29:20|4401|4400|4405.5|4403.5|4406.5|4404|4400|4399.5|6686
1637224170000|2021-11-18 08:29:30|4405|4404|4404.5|4403|4405|4404.5|4403.5|4402.5|1594
1637224180000|2021-11-18 08:29:40|4405.5|4403.5|4402.5|4401|4405.5|4403.5|4400.5|4399.5|2048
1637224190000|2021-11-18 08:29:50|||||||||93
1637224200000|2021-11-18 08:30:00|4402|4401.5|4402|4400|4402.5|4401.5|4400.5|4399.5|3336
1637224210000|2021-11-18 08:30:10|4401.5|4400.5|4402|4400|4402|4401|4401|4400|282
1637224220000|2021-11-18 08:30:20|4401.5|4400.5|4401.5|4400|4401.5|4401|4401.5|4400|387
1637224230000|2021-11-18 08:30:30|4401|4399.5|4403|4401.5|4404|4401.5|4400.5|4399.5|590
1637224240000|2021-11-18 08:30:40|4403.5|4402|4403.5|4402|4403.5|4402|4403.5|4402|0
1637224260000|2021-11-18 08:31:00|4403|4401|4404.5|4403.5|4404.5|4403.5|4401.5|4401|1514
1637224270000|2021-11-18 08:31:10|4404|4402.5|4408|4406.5|4408.5|4406.5|4404|4402.5|929
1637224280000|2021-11-18 08:31:20|4409||4408.5||4409||4408.5||87
1637224290000|2021-11-18 08:31:30|4407.5|4407|4411|4410|4411.5|4410|4407.5|4406.5|1417
1637224300000|2021-11-18 08:31:40|4412|4409.5|4412|4410.5|4412|4410.5|4412|4409.5|529
1637224310000|2021-11-18 08:31:50|4411.5|4410|4408|4406.5|4412|4410|4408|4406.5|1757
1637224320000|2021-11-18 08:32:00|4407.5|4406|4409|4406.5|4409|4406.5|4407|4406|1786
1637224330000|2021-11-18 08:32:10|4409.5|4407|4410|4407.5|4410|4407.5|4409|4407|332
1637224340000|2021-11-18 08:32:20|4409.5||4409.5||4410||4409||105
1637224350000|2021-11-18 08:32:30|4409||4409||4409||4409||100
1637224370000|2021-11-18 08:32:50|4409.5|4408.5|4411.5|4410|4411.5|4410|4409|4407.5|335
1637224380000|2021-11-18 08:33:00|||||||||284
1637224390000|2021-11-18 08:33:10|||||||||11
1637224400000|2021-11-18 08:33:20|4411|4408.5|4408|4407|4411|4408.5|4407.5|4406|3710
1637224410000|2021-11-18 08:33:30|4407.5|4406.5|4407.5|4406|4408.5|4406.5|4406.5|4406|757
1637224420000|2021-11-18 08:33:40|4408|4406.5|4408.5|4406.5|4408.5|4406.5|4408|4406|3270
1637224430000|2021-11-18 08:33:50|4409|4407|4409|4407.5|4410|4407.5|4409|4407|67
1637224440000|2021-11-18 08:34:00|4408.5||4409||4409||4408||219
1637224450000|2021-11-18 08:34:10|4408.5|4407|4403|4401.5|4409|4407|4403|4401.5|1847
1637224460000|2021-11-18 08:34:20|4402.5|4401|4402|4400.5|4402.5|4401|4402|4400|66
1637224470000|2021-11-18 08:34:30|4403|4401|4404|4401.5|4404|4401.5|4403|4401|1
1637224480000|2021-11-18 08:34:40|4404.5|4402|4404|4402.5|4404.5|4402.5|4404|4402|45
1637224490000|2021-11-18 08:34:50|4404.5|4403|4406|4405|4406|4405|4404|4403|720
1637224500000|2021-11-18 08:35:00|4407|4404.5|4405.5|4404.5|4407|4405|4405.5|4404.5|616
1637224510000|2021-11-18 08:35:10|4405|4404|4402.5|4401|4406|4404|4402.5|4401|2635
1637224520000|2021-11-18 08:35:20|||||||||100
1637224530000|2021-11-18 08:35:30|4402|4400.5|4404|4403|4406|4404|4401.5|4400.5|1624
1637224550000|2021-11-18 08:35:50|4404.5||4404||4405||4404||327
1637224560000|2021-11-18 08:36:00|4403.5|4403.5|4403.5|4401.5|4404|4403.5|4403.5|4401.5|2744
1637224570000|2021-11-18 08:36:10|4403|4401|4402.5|4401|4403|4401|4401.5|4400.5|1070
1637224580000|2021-11-18 08:36:20|4403|4401.5|4404|4403|4405|4403|4403|4401.5|349
1637224590000|2021-11-18 08:36:30|4404.5|4403.5|4406|4405|4406|4405|4404.5|4403|341
1637224600000|2021-11-18 08:36:40|4406.5|4405.5|4406|4405|4407|4405.5|4406|4405|0
1637224610000|2021-11-18 08:36:50|4405.5|4404.5|4408|4407|4408|4407.5|4405|4404.5|2560
1637224620000|2021-11-18 08:37:00|||||||||65
1637224630000|2021-11-18 08:37:10|||||||||1285
1637224640000|2021-11-18 08:37:20|4407.5|4406.5|4407.5|4406|4408|4406.5|4407|4406|686
1637224650000|2021-11-18 08:37:30|4407||4407||4407||4407||32
1637224660000|2021-11-18 08:37:40|4407.5|4406.5|4410|4408.5|4410.5|4408.5|4407.5|4406.5|521
1637224670000|2021-11-18 08:37:50|4409.5|4408|4410|4407.5|4410|4408|4408|4407|1067
1637224680000|2021-11-18 08:38:00|4409.5|4408.5|4408|4407.5|4409.5|4408.5|4408|4407|1639
1637224690000|2021-11-18 08:38:10|4407.5|4407|4408|4406.5|4408|4407|4407.5|4406|719
1637224700000|2021-11-18 08:38:20|4407.5||4407.5||4407.5||4407.5||211
1637224710000|2021-11-18 08:38:30||4407||4407||4407||4407|151
1637224720000|2021-11-18 08:38:40|4408|4407.5|4409|4407.5|4410|4408.5|4408|4407.5|720
1637224730000|2021-11-18 08:38:50|4408.5||4408.5||4408.5||4408.5||0
1637224740000|2021-11-18 08:39:00|4408|4406.5|4408.5|4407.5|4409|4408|4407.5|4406.5|1804
1637224750000|2021-11-18 08:39:10|4409|4408|4408.5|4408|4409|4408|4408.5|4407.5|217
1637224760000|2021-11-18 08:39:20|4409|4407.5|4408|4406.5|4409|4408|4408|4406.5|1130
1637224770000|2021-11-18 08:39:30|4408.5|4407|4408|4407|4408.5|4407.5|4408|4407|416
1637224780000|2021-11-18 08:39:40||4406.5||4406.5||4406.5||4406.5|0
1637224790000|2021-11-18 08:39:50|4408.5|4407|4408.5|4407|4408.5|4407.5|4408.5|4407|196
1637224800000|2021-11-18 08:40:00|4408||4408||4408||4408||1096
1637224810000|2021-11-18 08:40:10|4407.5|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|316
1637224820000|2021-11-18 08:40:20|4407|4406|4407|4405.5|4407.5|4406|4405|4404|3286
1637224830000|2021-11-18 08:40:30|4407.5|4406|4407|4405.5|4407.5|4406|4406|4405.5|109
1637224840000|2021-11-18 08:40:40|4406.5|4405|4405.5|4405|4406.5|4405|4405.5|4405|79
1637224850000|2021-11-18 08:40:50|4406|4405.5|4406|4405|4407|4405.5|4406|4405|92
1637224860000|2021-11-18 08:41:00|4405.5|4404|4406|4404.5|4406|4404.5|4404|4403|1071
1637224880000|2021-11-18 08:41:20|4405.5|4403.5|4405|4403.5|4406|4403.5|4404.5|4403|303
1637224890000|2021-11-18 08:41:30|4404.5||4404.5||4404.5||4404.5||97
1637224910000|2021-11-18 08:41:50|4405|4404|4406|4405|4406.5|4405.5|4405|4403.5|775
1637224920000|2021-11-18 08:42:00|4406.5|4405.5|4408|4407|4408.5|4407.5|4406|4405.5|1505
1637224930000|2021-11-18 08:42:10|4407.5|4406.5|4407.5|4406.5|4408|4407.5|4407|4406.5|454
1637224940000|2021-11-18 08:42:20|4407||4407.5||4407.5||4407||303
1637224950000|2021-11-18 08:42:30|4407|4406|4405.5|4405|4407|4406.5|4405.5|4405|1406
1637224960000|2021-11-18 08:42:40|4406||4405.5||4406||4405.5||141
1637224970000|2021-11-18 08:42:50|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|661
1637224980000|2021-11-18 08:43:00|4406|4405.5|4407|4406|4407|4406|4405.5|4405|1928
1637224990000|2021-11-18 08:43:10|4406.5|4405.5|4404|4402|4406.5|4405.5|4404|4402|1647
1637225020000|2021-11-18 08:43:40|4404.5|4402.5|4406.5|4404.5|4406.5|4404.5|4404.5|4402.5|1135
1637225030000|2021-11-18 08:43:50|4405.5||4405||4405.5||4405||213
1637225040000|2021-11-18 08:44:00|4405.5|4404|4407|4405.5|4407|4405.5|4405.5|4404|1219
1637225050000|2021-11-18 08:44:10|4407.5||4407.5||4408||4407.5||0
1637225060000|2021-11-18 08:44:20|4407||4406.5||4407||4406.5||101
1637225070000|2021-11-18 08:44:30|4406|4405|4405|4403.5|4406|4405|4404.5|4403|1605
1637225080000|2021-11-18 08:44:40|4405.5|4404|4406|4404.5|4406|4404.5|4405.5|4404|117
1637225090000|2021-11-18 08:44:50|4405.5|4404|4405|4403.5|4405.5|4404.5|4404.5|4403.5|729
1637225100000|2021-11-18 08:45:00|4405.5|4404|4405|4403.5|4406|4405|4403.5|4403|4956
1637225120000|2021-11-18 08:45:20|4404.5|4404|4404.5|4403.5|4405|4404.5|4404|4403|903
1637225130000|2021-11-18 08:45:30|4405|4404|4405|4404.5|4405|4404.5|4405|4404|119
1637225140000|2021-11-18 08:45:40|4405.5|4405|4407.5|4406|4407.5|4407|4405.5|4405|684
1637225150000|2021-11-18 08:45:50|||||||||115
1637225160000|2021-11-18 08:46:00|||||||||1151
1637225170000|2021-11-18 08:46:10|4407|4405.5|4406.5|4405|4407|4405.5|4406.5|4405|400
1637225180000|2021-11-18 08:46:20|4406|4405.5|4405.5|4404.5|4406|4405.5|4405|4404.5|1412
1637225190000|2021-11-18 08:46:30|||||||||62
1637225200000|2021-11-18 08:46:40|4405|4403.5|4402|4401|4405|4403.5|4402|4400.5|4805
1637225210000|2021-11-18 08:46:50|4402.5|4401.5|4402.5|4401.5|4402.5|4402|4402|4401|558
1637225220000|2021-11-18 08:47:00|4402|4401|4404|4401.5|4404|4402.5|4402|4401|155
1637225230000|2021-11-18 08:47:10|4403.5|4402|4403|4401.5|4404|4402|4402|4401.5|434
1637225240000|2021-11-18 08:47:20|4402.5|4401|4402|4401|4402.5|4401|4402|4401|530
1637225250000|2021-11-18 08:47:30|4402.5|4401.5|4403|4401.5|4403|4402|4402.5|4401.5|274
1637225260000|2021-11-18 08:47:40||4401||4401||4401||4401|122
1637225270000|2021-11-18 08:47:50|4402.5|4400.5|4402|4401|4402.5|4401|4401.5|4400|588
1637225280000|2021-11-18 08:48:00|4402.5|4401.5|4401.5|4400|4402.5|4401.5|4401.5|4400|865
1637225290000|2021-11-18 08:48:10||4400.5||4400.5||4400.5||4400|0
1637225300000|2021-11-18 08:48:20|4401|4400|4401|4400|4401|4400.5|4401|4400|153
1637225310000|2021-11-18 08:48:30||4400.5||4400.5||4400.5||4400.5|304
1637225320000|2021-11-18 08:48:40|4400.5|4400|4401|4399|4401.5|4400|4399.5|4399|1848
1637225330000|2021-11-18 08:48:50|4401.5|4399.5|4401|4400|4401.5|4400|4401|4399.5|0
1637225340000|2021-11-18 08:49:00|4400.5|4399.5|4400.5|4399|4400.5|4399.5|4400.5|4399|42
1637225350000|2021-11-18 08:49:10|4401||4400||4401||4400||0
1637225370000|2021-11-18 08:49:30|4400.5|4399.5|4401.5|4400.5|4401.5|4400.5|4400.5|4399.5|260
1637225380000|2021-11-18 08:49:40|4402|4400|4403|4401|4403|4401.5|4402|4399.5|1639
1637225390000|2021-11-18 08:49:50||4401.5||4402||4402||4401.5|12
1637225400000|2021-11-18 08:50:00|4402.5|4401.5|4402.5|4401|4403|4401.5|4401.5|4400.5|3564
1637225410000|2021-11-18 08:50:10|4402|4400.5|4402.5|4401.5|4402.5|4401.5|4402|4400|216
1637225420000|2021-11-18 08:50:20|4403|4402|4404|4402.5|4404|4402.5|4403|4402|190
1637225430000|2021-11-18 08:50:30||4403||4403.5||4403.5||4403|0
1637225440000|2021-11-18 08:50:40|4404.5|4404|4405|4403.5|4405|4404|4404.5|4403.5|527
1637225450000|2021-11-18 08:50:50|4404.5|4404|4407.5|4406.5|4407.5|4406.5|4404.5|4404|633
1637225460000|2021-11-18 08:51:00|4407|4406|4406|4405|4407|4406|4406|4405|1890
1637225470000|2021-11-18 08:51:10|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|192
1637225480000|2021-11-18 08:51:20|4405|4405|4405|4404.5|4405.5|4405|4405|4404.5|558
1637225490000|2021-11-18 08:51:30|||||||||9
1637225500000|2021-11-18 08:51:40|4405.5|4405.5|4408|4406|4408|4406|4405.5|4405|485
1637225520000|2021-11-18 08:52:00|4407.5|4405|4405.5|4405|4407.5|4405|4405.5|4404.5|546
1637225530000|2021-11-18 08:52:10||4404.5||4405||4405||4404.5|0
1637225540000|2021-11-18 08:52:20|4405|4404.5|4404.5|4403.5|4405.5|4404.5|4404.5|4403.5|1243
1637225560000|2021-11-18 08:52:40|4404|4403|4402.5|4401.5|4404|4403|4402.5|4401.5|239
1637225600000|2021-11-18 08:53:20|4402|4401|4401|4400|4402.5|4401|4400.5|4399|1156
1637225610000|2021-11-18 08:53:30|||||||||12
1637225620000|2021-11-18 08:53:40|||||||||452
1637225630000|2021-11-18 08:53:50|4401.5|4400.5|4403|4401|4403|4401.5|4401.5|4400.5|1006
1637225640000|2021-11-18 08:54:00|||||||||68
1637225650000|2021-11-18 08:54:10|4402.5||4402.5||4402.5||4402.5||223
1637225660000|2021-11-18 08:54:20|4403|4401.5|4404|4402|4404|4402|4403|4401.5|414
1637225670000|2021-11-18 08:54:30|4404.5|4402.5|4405|4403|4405|4403|4404.5|4402.5|546
1637225680000|2021-11-18 08:54:40||4403.5||4404||4404||4403.5|168
1637225690000|2021-11-18 08:54:50|4406|4404.5|4407|4405|4407|4405|4406|4404.5|369
1637225700000|2021-11-18 08:55:00|4407.5|4405.5|4408.5|4407|4409|4407|4407.5|4405.5|432
1637225710000|2021-11-18 08:55:10|4408|4406.5|4407|4406|4408.5|4406.5|4407|4406|836
1637225720000|2021-11-18 08:55:20|4407.5|4406.5|4408|4406.5|4408|4406.5|4407.5|4406.5|278
1637225750000|2021-11-18 08:55:50|4407.5|4407|4409|4408|4409|4408|4407.5|4406.5|404
1637225760000|2021-11-18 08:56:00||4408.5||4408||4408.5||4408|142
1637225770000|2021-11-18 08:56:10|||||||||1120
1637225780000|2021-11-18 08:56:20|||||||||36
1637225790000|2021-11-18 08:56:30|4409.5|4408.5|4410.5|4409.5|4411|4410|4409.5|4408|1323
1637225800000|2021-11-18 08:56:40|4410|4409|4409.5|4408.5|4410|4409|4409|4408.5|1001
1637225810000|2021-11-18 08:56:50|4410|4409|4410.5|4410|4411.5|4410.5|4410|4409|559
1637225820000|2021-11-18 08:57:00|4411|4410.5|4411|4410.5|4412|4411|4411|4410.5|721
1637225830000|2021-11-18 08:57:10|4412|4411|4411.5|4411|4412|4411|4411.5|4411|358
1637225840000|2021-11-18 08:57:20|4412|4411.5|4410.5|4410|4413|4411.5|4410|4409.5|3254
1637225850000|2021-11-18 08:57:30|4411|4409.5|4411.5|4411|4412.5|4411|4410.5|4409.5|2263
1637225860000|2021-11-18 08:57:40|4412.5|4410.5|4411.5|4410.5|4412.5|4411|4411|4410.5|487
1637225870000|2021-11-18 08:57:50|4411||4411||4411||4411||0
1637225880000|2021-11-18 08:58:00|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|278
1637225900000|2021-11-18 08:58:20|4410.5|4410|4411|4410.5|4412|4411|4410.5|4410|710
1637225910000|2021-11-18 08:58:30|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|356
1637225920000|2021-11-18 08:58:40|4410|4410|4410|4409.5|4411|4410|4410|4409.5|305
1637225930000|2021-11-18 08:58:50|4409.5|4409|4409.5|4408.5|4410|4409|4409|4408.5|1314
1637225940000|2021-11-18 08:59:00|4409|4409|4412|4411|4412|4411|4409|4409|448
1637225950000|2021-11-18 08:59:10|4411.5|4411.5|4410.5|4410|4411.5|4411.5|4410.5|4410|1133
1637225960000|2021-11-18 08:59:20|4410|4409|4410|4409|4410|4409|4410|4408.5|101
1637225970000|2021-11-18 08:59:30|4410.5||4410.5||4410.5||4410||41
1637225980000|2021-11-18 08:59:40|4411|4409.5|4411|4410|4411.5|4410|4411|4409|84
1637225990000|2021-11-18 08:59:50||4409.5||4410||4410||4409.5|20
1637226000000|2021-11-18 09:00:00|4411.5|4410.5|4412.5|4412|4412.5|4412|4411.5|4410.5|751
1637226010000|2021-11-18 09:00:10|4413|4411|4413|4411.5|4413|4411.5|4411.5|4410.5|641
1637226020000|2021-11-18 09:00:20|4413.5||4413.5||4413.5||4413.5||1
1637226030000|2021-11-18 09:00:30|4414|4412|4414.5|4412.5|4414.5|4412.5|4414|4412|72
1637226050000|2021-11-18 09:00:50|4414|4412|4412.5|4411.5|4414.5|4412|4411.5|4411|1920
1637226060000|2021-11-18 09:01:00|4413|4412|4412.5|4411.5|4414|4412|4412.5|4411.5|335
1637226080000|2021-11-18 09:01:20|4413|4412|4411.5|4411|4413|4412|4411.5|4411|275
1637226090000|2021-11-18 09:01:30|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|396
1637226100000|2021-11-18 09:01:40|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|360
1637226110000|2021-11-18 09:01:50|||||||||103
1637226120000|2021-11-18 09:02:00|4410|4409.5|4411.5|4410.5|4411.5|4410.5|4410|4409|293
1637226130000|2021-11-18 09:02:10|4412.5|4411|4413|4412|4414|4412.5|4412.5|4411|384
1637226140000|2021-11-18 09:02:20|4413.5||4413||4414||4413||26
1637226160000|2021-11-18 09:02:40|||||||||160
1637226170000|2021-11-18 09:02:50|4413.5|4412.5|4414.5|4413.5|4414.5|4413.5|4413.5|4412.5|1033
1637226180000|2021-11-18 09:03:00|||||||||831
1637226190000|2021-11-18 09:03:10|4415|4414|4418.5|4417.5|4419.5|4418.5|4415|4413.5|5443
1637226200000|2021-11-18 09:03:20|4418|4417|4418|4417|4418|4417|4418|4417|34
1637226210000|2021-11-18 09:03:30|4418.5|4417.5|4421.5|4419.5|4421.5|4419.5|4418.5|4417.5|620
1637226220000|2021-11-18 09:03:40|4421|4420|4419.5|4419|4421|4420|4419.5|4419|830
1637226230000|2021-11-18 09:03:50|4419|4418.5|4419.5|4418|4419.5|4418.5|4418.5|4418|1379
1637226240000|2021-11-18 09:04:00|4420|4418.5|4421|4420|4421|4420|4419.5|4418.5|236
1637226250000|2021-11-18 09:04:10|4421.5|4420.5|4420.5|4420|4421.5|4420.5|4420.5|4420|155
1637226260000|2021-11-18 09:04:20|4420|4419.5|4420.5|4419|4420.5|4419.5|4419.5|4419|1208
1637226270000|2021-11-18 09:04:30|||||||||28
1637226280000|2021-11-18 09:04:40||4419.5||4419||4419.5||4419|25
1637226290000|2021-11-18 09:04:50|4420|4419.5|4422|4421|4422.5|4421.5|4419.5|4419.5|794
1637226300000|2021-11-18 09:05:00|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|50
1637226310000|2021-11-18 09:05:10|4422|4421|4423.5|4422.5|4423.5|4422.5|4422|4421|3204
1637226320000|2021-11-18 09:05:20|4423|4422|4422.5|4421.5|4423|4422|4422.5|4421.5|345
1637226330000|2021-11-18 09:05:30|4423|4422|4423|4422|4423|4422|4423|4421.5|60
1637226350000|2021-11-18 09:05:50|4422.5|4421.5|4420.5|4419.5|4422.5|4421.5|4420|4419|1455
1637226360000|2021-11-18 09:06:00|4420|4419|4422.5|4420.5|4422.5|4421.5|4420|4418.5|419
1637226380000|2021-11-18 09:06:20||4421||4421||4421||4421|0
1637226390000|2021-11-18 09:06:30|4422|4420.5|4423.5|4422|4423.5|4422|4420|4419|4325
1637226400000|2021-11-18 09:06:40|4423|4421.5|4422|4421|4423|4421.5|4422|4421|250
1637226410000|2021-11-18 09:06:50||4421.5||4421||4421.5||4421|57
1637226420000|2021-11-18 09:07:00|4421.5|4421.5|4423.5|4421.5|4423.5|4421.5|4421.5|4421|885
1637226430000|2021-11-18 09:07:10|4424|4422|4425|4423.5|4425.5|4423.5|4424|4422|169
1637226440000|2021-11-18 09:07:20|4424.5||4424.5||4424.5||4424.5||0
1637226450000|2021-11-18 09:07:30|4425|4423|4423|4422|4425|4423|4423|4422|992
1637226460000|2021-11-18 09:07:40|4423.5|4422.5|4424|4423|4424|4423|4423|4422|540
1637226470000|2021-11-18 09:07:50|4424.5|4423.5|4424|4423|4424.5|4423.5|4424|4423|71
1637226480000|2021-11-18 09:08:00|4424.5|4423.5|4424|4423|4424.5|4423.5|4424|4423|0
1637226510000|2021-11-18 09:08:30|4423.5|4422.5|4422|4420.5|4423.5|4422.5|4420.5|4419|3136
1637226520000|2021-11-18 09:08:40|4422.5|4421|4423|4421.5|4423|4421.5|4422.5|4421|69
1637226530000|2021-11-18 09:08:50||4421||4421||4421||4421|417
1637226540000|2021-11-18 09:09:00|4424|4421.5|4424|4423.5|4424|4423.5|4424|4421.5|1357
1637226550000|2021-11-18 09:09:10|4425|4424|4424.5|4423.5|4425.5|4424|4424.5|4423.5|207
1637226560000|2021-11-18 09:09:20|4424|4424|4425|4423.5|4425|4424|4424|4423|354
1637226570000|2021-11-18 09:09:30|4425.5|4423|4424.5|4423|4425.5|4423.5|4424.5|4423|522
1637226580000|2021-11-18 09:09:40||4423.5||4424||4424||4423.5|50
1637226590000|2021-11-18 09:09:50|4425.5|4424.5|4426|4424.5|4426|4424.5|4425|4424|573
1637226600000|2021-11-18 09:10:00|||||||||949
1637226610000|2021-11-18 09:10:10|4425.5|4424|4426.5|4424.5|4426.5|4424.5|4424.5|4424|1452
1637226620000|2021-11-18 09:10:20|4426||4426||4426||4426||0
1637226630000|2021-11-18 09:10:30|4426.5|4425|4427|4426|4427|4426|4426|4425|536
1637226640000|2021-11-18 09:10:40||4426.5||4426.5||4426.5||4426.5|491
1637226650000|2021-11-18 09:10:50|4427.5||4427.5||4427.5||4427.5||105
1637226660000|2021-11-18 09:11:00|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|1714
1637226670000|2021-11-18 09:11:10|4426|4425|4425.5|4424|4426|4425|4425|4424|669
1637226680000|2021-11-18 09:11:20||4424.5||4424||4424.5||4424|167
1637226690000|2021-11-18 09:11:30|||||||||433
1637226700000|2021-11-18 09:11:40|4425|4423.5|4423.5|4422.5|4425|4424.5|4423.5|4422.5|4386
1637226710000|2021-11-18 09:11:50|4424|4423|4424|4423|4424|4423|4423.5|4423|28
1637226720000|2021-11-18 09:12:00|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4423.5|4422.5|11
1637226730000|2021-11-18 09:12:10|4424|4423|4423.5|4423|4424|4423|4423.5|4422.5|292
1637226750000|2021-11-18 09:12:30|4424|4422.5|4423.5|4422.5|4424|4422.5|4423.5|4422.5|621
1637226760000|2021-11-18 09:12:40|4423|4422|4421.5|4420|4423|4422|4421.5|4420|982
1637226770000|2021-11-18 09:12:50|||||||||89
1637226780000|2021-11-18 09:13:00|||||||||142
1637226790000|2021-11-18 09:13:10|4421|4419.5|4420|4418.5|4421|4419.5|4419.5|4418.5|403
1637226800000|2021-11-18 09:13:20|4419.5|4419|4419.5|4418|4419.5|4419|4419.5|4417.5|1
1637226810000|2021-11-18 09:13:30|4419|4417.5|4419.5|4418|4419.5|4418|4417|4415.5|1228
1637226840000|2021-11-18 09:14:00|4419|4417.5|4415|4413.5|4419|4417.5|4414|4413|1493
1637226850000|2021-11-18 09:14:10|4414.5|4414|4415|4414|4415|4414|4414.5|4413.5|150
1637226860000|2021-11-18 09:14:20||4413.5||4413.5||4413.5||4413.5|0
1637226870000|2021-11-18 09:14:30|4416|4414|4416.5|4414.5|4416.5|4414.5|4415|4414|349
1637226880000|2021-11-18 09:14:40|4416|4414|4413|4412|4416|4414|4412.5|4411|1994
1637226890000|2021-11-18 09:14:50|4413.5|4412.5|4413|4412|4413.5|4412.5|4413|4412|190
1637226900000|2021-11-18 09:15:00|4412.5|4411.5|4412|4411|4412.5|4411.5|4412|4411|774
1637226910000|2021-11-18 09:15:10|4411|4410.5|4409.5|4408.5|4411.5|4410.5|4409.5|4408.5|1729
1637226920000|2021-11-18 09:15:20|4409||4409||4409||4409||68
1637226930000|2021-11-18 09:15:30|4409.5|4409|4410|4409|4410.5|4409.5|4409.5|4409|290
1637226940000|2021-11-18 09:15:40|4411.5|4409.5|4411.5|4409.5|4411.5|4410|4410|4409|254
1637226950000|2021-11-18 09:15:50||4410||4410||4410||4409.5|27
1637226960000|2021-11-18 09:16:00||4410.5||4410||4410.5||4410|0
1637226970000|2021-11-18 09:16:10|4412|4410.5|4413.5|4412|4414|4412.5|4412|4410.5|472
1637226980000|2021-11-18 09:16:20||4412.5||4412.5||4412.5||4412.5|0
1637226990000|2021-11-18 09:16:30||4413||4413||4413||4413|0
1637227000000|2021-11-18 09:16:40|4414|4412.5|4413|4412|4414|4412.5|4412.5|4412|1153
1637227010000|2021-11-18 09:16:50|4413.5|4412.5|4414.5|4413.5|4414.5|4413.5|4413|4412|850
1637227020000|2021-11-18 09:17:00|4414|4414|4414.5|4414|4414.5|4414|4413.5|4412.5|892
1637227030000|2021-11-18 09:17:10||4413.5||4413||4413.5||4413|0
1637227040000|2021-11-18 09:17:20||4413.5||4413.5||4413.5||4413.5|0
1637227050000|2021-11-18 09:17:30|4414|4414|4414.5|4414|4414.5|4414|4414|4413.5|209
1637227060000|2021-11-18 09:17:40|4415.5|4413.5|4414.5|4413.5|4415.5|4413.5|4414|4413|754
1637227070000|2021-11-18 09:17:50|||||||||51
1637227080000|2021-11-18 09:18:00|4415|4414|4416.5|4415.5|4417|4416|4414.5|4414|775
1637227100000|2021-11-18 09:18:20|4416|4416|4416.5|4415.5|4417|4416|4416|4415.5|1938
1637227110000|2021-11-18 09:18:30|||||||||425
1637227130000|2021-11-18 09:18:50|||||||||65
1637227140000|2021-11-18 09:19:00|4416|4415|4413.5|4411.5|4416|4415|4413.5|4411.5|2324
1637227150000|2021-11-18 09:19:10|4413|4410.5|4411.5|4409.5|4413|4410.5|4411.5|4409.5|275
1637227160000|2021-11-18 09:19:20|4411|4408.5|4410|4409|4411|4409|4409.5|4407.5|150
1637227170000|2021-11-18 09:19:30|4410.5|4408.5|4410|4409|4410.5|4409|4410|4408.5|43
1637227180000|2021-11-18 09:19:40|4410.5|4408.5|4411.5|4411|4412.5|4411|4410.5|4408.5|581
1637227190000|2021-11-18 09:19:50|4412|4411.5|4411.5|4410|4413|4412|4411.5|4409.5|387
1637227200000|2021-11-18 09:20:00|4411|4409.5|4408.5|4407|4411|4409.5|4408.5|4407|1189
1637227210000|2021-11-18 09:20:10|4409|4407.5|4407|4405.5|4410.5|4409|4407|4405.5|3301
1637227220000|2021-11-18 09:20:20|4407.5|4406|4408|4407|4408|4407|4407.5|4406|55
1637227230000|2021-11-18 09:20:30|4408.5|4407.5|4408.5|4408|4408.5|4408|4408.5|4407.5|192
1637227240000|2021-11-18 09:20:40||4407.5||4407.5||4407.5||4407.5|135
1637227250000|2021-11-18 09:20:50|4409.5|4408|4410|4409|4410|4409|4409.5|4408|1044
1637227260000|2021-11-18 09:21:00|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|52
1637227270000|2021-11-18 09:21:10|4410|4409|4411.5|4410|4411.5|4410|4410|4409|728
1637227280000|2021-11-18 09:21:20|4412|4410.5|4411.5|4410|4413.5|4411.5|4411.5|4410|1
1637227290000|2021-11-18 09:21:30||4410.5||4410.5||4410.5||4410.5|0
1637227300000|2021-11-18 09:21:40||4410||4410.5||4410.5||4410|0
1637227310000|2021-11-18 09:21:50|4412.5|4411|4413.5|4412.5|4413.5|4412.5|4412.5|4411|182
1637227320000|2021-11-18 09:22:00|4414|4413|4415.5|4414|4415.5|4414|4414|4413|261
1637227330000|2021-11-18 09:22:10|||||||||29
1637227340000|2021-11-18 09:22:20|4416|4414.5|4417|4416|4418|4416|4415.5|4414|442
1637227350000|2021-11-18 09:22:30|4416.5|4415.5|4415|4414|4416.5|4415.5|4415|4414|1586
1637227360000|2021-11-18 09:22:40|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|4415.5|4414|71
1637227370000|2021-11-18 09:22:50|4415|4414|4415|4414|4415|4414|4415|4414|144
1637227380000|2021-11-18 09:23:00|4414.5|4413.5|4414|4412.5|4414.5|4413.5|4413|4412.5|246
1637227390000|2021-11-18 09:23:10|4413.5|4413|4414|4413|4414|4413|4413.5|4412.5|0
1637227400000|2021-11-18 09:23:20|4413.5|4412.5|4410.5|4409|4414.5|4412.5|4410.5|4408.5|1124
1637227410000|2021-11-18 09:23:30|4411|4409.5|4411.5|4410|4411.5|4410|4411|4409.5|522
1637227430000|2021-11-18 09:23:50|4412|4410.5|4411.5|4410.5|4412|4411|4411.5|4410.5|193
1637227440000|2021-11-18 09:24:00|4411|4410|4412|4411|4412|4411|4411|4410|490
1637227450000|2021-11-18 09:24:10|4412.5|4411.5|4413|4412|4413|4412|4412.5|4411.5|310
1637227470000|2021-11-18 09:24:30|4412.5|4411.5|4413|4411.5|4413|4411.5|4412|4411|364
1637227490000|2021-11-18 09:24:50|4414|4412|4413.5|4412.5|4414.5|4413|4413.5|4412|419
1637227500000|2021-11-18 09:25:00|4413|4412|4412|4411|4413|4412|4412|4411|853
1637227520000|2021-11-18 09:25:20|4413|4411.5|4412|4411|4414|4412|4412|4411|215
1637227530000|2021-11-18 09:25:30|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|291
1637227540000|2021-11-18 09:25:40|4412.5|4411|4413|4412|4413|4412|4412.5|4411|162
1637227550000|2021-11-18 09:25:50|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|59
1637227560000|2021-11-18 09:26:00|4412|4411|4411.5|4410|4412.5|4411|4410.5|4409|1646
1637227570000|2021-11-18 09:26:10|4411|4409|4409|4407.5|4411|4409|4408.5|4407|653
1637227580000|2021-11-18 09:26:20|4408.5||4408.5||4408.5||4408.5||0
1637227590000|2021-11-18 09:26:30|4409|4408.5|4409|4408|4409.5|4409|4409|4408|593
1637227600000|2021-11-18 09:26:40|4409.5|4408.5|4409.5|4408|4409.5|4408.5|4409.5|4408|167
1637227610000|2021-11-18 09:26:50|4409|4408.5|4409|4408|4409|4408.5|4409|4408|0
1637227620000|2021-11-18 09:27:00|4408.5|4407.5|4409|4408|4409.5|4408|4408.5|4407.5|207
1637227630000|2021-11-18 09:27:10||4407.5||4408||4408||4407.5|0
1637227640000|2021-11-18 09:27:20|4409.5|4407.5|4409|4408|4409.5|4408|4409|4407.5|215
1637227650000|2021-11-18 09:27:30||4407.5||4408||4408||4407.5|0
1637227660000|2021-11-18 09:27:40|4410|4408.5|4412.5|4411|4413|4411.5|4409.5|4408.5|607
1637227670000|2021-11-18 09:27:50||4411.5||4411.5||4411.5||4411.5|1
1637227680000|2021-11-18 09:28:00||4411||4411||4411||4411|0
1637227690000|2021-11-18 09:28:10||4411.5||4411.5||4411.5||4411.5|0
1637227700000|2021-11-18 09:28:20|4413|4412|4415|4414|4415|4414|4413|4412|257
1637227720000|2021-11-18 09:28:40|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|4414.5|4413|477
1637227730000|2021-11-18 09:28:50|4415|4414|4416|4415.5|4416.5|4415.5|4415|4414|156
1637227740000|2021-11-18 09:29:00||4415||4415.5||4415.5||4415|0
1637227750000|2021-11-18 09:29:10||4415||4415.5||4415.5||4415|0
1637227760000|2021-11-18 09:29:20|4416.5|4415|4418|4416.5|4418|4416.5|4416.5|4415|93
1637227770000|2021-11-18 09:29:30|4417.5|4416|4417|4416|4418|4416.5|4417|4415.5|0
1637227790000|2021-11-18 09:29:50|4417.5|4416.5|4418|4416.5|4418.5|4416.5|4417.5|4416.5|127
1637227800000|2021-11-18 09:30:00|4417.5|4416|4417|4416|4417.5|4416|4417|4416|233
1637227810000|2021-11-18 09:30:10|4416.5|4416.5|4415.5|4413.5|4417|4416.5|4415|4413.5|1897
1637227820000|2021-11-18 09:30:20|4415|4414|4415.5|4414|4415.5|4414|4413.5|4412.5|1857
1637227840000|2021-11-18 09:30:40|4416.5|4415|4417|4416.5|4417|4416.5|4416.5|4415|1544
1637227850000|2021-11-18 09:30:50|4418||4418||4418||4418||3
1637227860000|2021-11-18 09:31:00|4417.5|4416|4416|4415.5|4417.5|4416|4416|4415|662
1637227870000|2021-11-18 09:31:10|4416.5|4416|4417.5|4416|4417.5|4416.5|4416.5|4416|237
1637227880000|2021-11-18 09:31:20|4417|4416.5|4417|4416|4417|4416.5|4417|4416|57
1637227900000|2021-11-18 09:31:40|4416.5|4415.5|4418.5|4417.5|4418.5|4417.5|4415.5|4414|4573
1637227920000|2021-11-18 09:32:00|||||||||334
1637227930000|2021-11-18 09:32:10|4418||4418||4418||4418||0
1637227940000|2021-11-18 09:32:20|4417.5|4417|4418.5|4418|4418.5|4418|4417.5|4417|468
1637227950000|2021-11-18 09:32:30|4419|4417.5|4420.5|4419|4420.5|4419|4419|4417.5|769
1637227970000|2021-11-18 09:32:50||4419.5||4419.5||4419.5||4419.5|0
1637227980000|2021-11-18 09:33:00|4420|4419|4420|4419|4420|4419|4420|4419|173
1637228000000|2021-11-18 09:33:20||4419.5||4419.5||4419.5||4419.5|22
1637228020000|2021-11-18 09:33:40|4419.5|4419|4419|4418|4419.5|4419|4418.5|4418|954
1637228040000|2021-11-18 09:34:00|4418.5|4417.5|4420.5|4419|4420.5|4419|4418|4417.5|599
1637228060000|2021-11-18 09:34:20|4420|4418.5|4420.5|4419|4420.5|4419|4419|4418.5|117
1637228070000|2021-11-18 09:34:30||4419.5||4419.5||4419.5||4419.5|13
1637228090000|2021-11-18 09:34:50||4420||4419.5||4420||4419.5|205
1637228100000|2021-11-18 09:35:00|4421|4420|4421|4420|4421|4420|4421|4419.5|122
1637228110000|2021-11-18 09:35:10|||||||||100
1637228130000|2021-11-18 09:35:30|||||||||1
1637228150000|2021-11-18 09:35:50||4420.5||4420||4420.5||4420|104
1637228160000|2021-11-18 09:36:00||4420.5||4420||4420.5||4420|358
1637228170000|2021-11-18 09:36:10|4420.5|4419.5|4418.5|4417.5|4420.5|4419.5|4417|4416.5|3712
1637228180000|2021-11-18 09:36:20||4418||4417.5||4418||4417.5|300
1637228190000|2021-11-18 09:36:30|4418|4416.5|4418|4416.5|4418|4416.5|4416|4415|666
1637228200000|2021-11-18 09:36:40|4417.5|4416|4417|4415|4417.5|4416|4416.5|4415|1676
1637228210000|2021-11-18 09:36:50|4416.5|4414.5|4415|4414|4416.5|4414.5|4415|4414|588
1637228220000|2021-11-18 09:37:00|4414.5|4413.5|4413.5|4412.5|4414.5|4413.5|4413.5|4412.5|151
1637228240000|2021-11-18 09:37:20|4414|4413|4416|4414.5|4416|4414.5|4414|4412.5|919
1637228250000|2021-11-18 09:37:30|4415.5|4414|4415|4414|4415.5|4414|4415|4414|58
1637228260000|2021-11-18 09:37:40|||||||||30
1637228270000|2021-11-18 09:37:50||4414.5||4414||4414.5||4414|28
1637228280000|2021-11-18 09:38:00||4414.5||4414||4414.5||4414|167
1637228290000|2021-11-18 09:38:10|4416|4414.5|4418.5|4417.5|4419|4417.5|4416|4414.5|512
1637228300000|2021-11-18 09:38:20|4418|4417|4418|4416.5|4418|4417|4417.5|4416.5|431
1637228310000|2021-11-18 09:38:30|4418.5|4417|4418.5|4417|4418.5|4417.5|4418|4416.5|144
1637228320000|2021-11-18 09:38:40|4419|4417.5|4419.5|4419|4419.5|4419|4419|4417.5|82
1637228340000|2021-11-18 09:39:00||4418.5||4419||4419||4418.5|233
1637228350000|2021-11-18 09:39:10|4420.5|4419.5|4422|4420.5|4422|4420.5|4420.5|4419.5|193
1637228370000|2021-11-18 09:39:30|4421.5||4422||4422||4421.5||132
1637228400000|2021-11-18 09:40:00|4422.5|4421|4421|4420|4423|4421.5|4421|4420|2871
1637228410000|2021-11-18 09:40:10|4420.5|4419.5|4423|4421|4423|4421|4420|4419|903
1637228420000|2021-11-18 09:40:20|4422.5|4420.5|4420|4419|4422.5|4421|4420|4419|5714
1637228450000|2021-11-18 09:40:50|||||||||65
1637228460000|2021-11-18 09:41:00|4419.5|4418.5|4418.5|4417.5|4419.5|4418.5|4418.5|4417.5|794
1637228480000|2021-11-18 09:41:20|4418||4418||4418.5||4418||223
1637228490000|2021-11-18 09:41:30|4418.5|4418|4420|4419|4420|4419|4418.5|4418|380
1637228500000|2021-11-18 09:41:40|4419.5||4419.5||4419.5||4419.5||6
1637228510000|2021-11-18 09:41:50|4419|4418.5|4418.5|4417.5|4419|4418.5|4418.5|4417.5|134
1637228520000|2021-11-18 09:42:00|4416.5|4417|4419|4417.5|4419.5|4417.5|4416.5|4416|5759
1637228530000|2021-11-18 09:42:10||4418||4418||4418||4418|0
1637228550000|2021-11-18 09:42:30|4419.5|4418.5|4419.5|4418.5|4419.5|4419|4419.5|4418.5|246
1637228560000|2021-11-18 09:42:40|4419|4418|4418|4417|4419|4418|4417.5|4417|5429
1637228570000|2021-11-18 09:42:50|4417|4416.5|4419|4417.5|4419|4417.5|4417|4416.5|1091
1637228590000|2021-11-18 09:43:10|4418.5|4416.5|4418|4416.5|4418.5|4416.5|4418|4416.5|249
1637228600000|2021-11-18 09:43:20|4417.5|4417|4417.5|4416.5|4417.5|4417|4417.5|4416.5|53
1637228610000|2021-11-18 09:43:30|4417|4416|4419|4417.5|4419|4417.5|4417|4415.5|295
1637228620000|2021-11-18 09:43:40||4418||4418||4418||4418|1
1637228640000|2021-11-18 09:44:00|4418.5|4417.5|4416.5|4415.5|4419|4417.5|4416.5|4415.5|6119
1637228650000|2021-11-18 09:44:10|||||||||194
1637228660000|2021-11-18 09:44:20|4417.5|4416|4417.5|4415.5|4417.5|4416|4417.5|4415.5|102
1637228680000|2021-11-18 09:44:40||4416||4415.5||4416||4415.5|0
1637228690000|2021-11-18 09:44:50|4417|4415|4416.5|4415|4417|4415|4416.5|4415|398
1637228720000|2021-11-18 09:45:20|||||||||8
1637228730000|2021-11-18 09:45:30|4415.5|4414.5|4416.5|4415|4416.5|4415.5|4414.5|4414|2448
1637228740000|2021-11-18 09:45:40|4416||4416||4416||4416||0
1637228750000|2021-11-18 09:45:50|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|135
1637228760000|2021-11-18 09:46:00|4415||4415.5||4415.5||4415||56
1637228770000|2021-11-18 09:46:10|4416|4415|4415.5|4414.5|4416|4415.5|4415.5|4414.5|414
1637228780000|2021-11-18 09:46:20|4416.5|4415.5|4417.5|4415.5|4417.5|4416|4416.5|4415.5|506
1637228790000|2021-11-18 09:46:30|4417|4415|4413.5|4411.5|4417.5|4415|4413.5|4411|2020
1637228800000|2021-11-18 09:46:40|||||||||13
1637228820000|2021-11-18 09:47:00|4413|4411|4412.5|4411.5|4413.5|4412.5|4412.5|4410|679
1637228830000|2021-11-18 09:47:10|4412||4412.5||4412.5||4412||215
1637228850000|2021-11-18 09:47:30|4412|4410.5|4411.5|4410.5|4412.5|4411|4411|4410|324
1637228860000|2021-11-18 09:47:40|4412|4410|4413|4412|4413.5|4412.5|4412|4410|1216
1637228870000|2021-11-18 09:47:50|4413.5|4412.5|4414.5|4413.5|4415|4413.5|4413.5|4412.5|301
1637228880000|2021-11-18 09:48:00|4415|4414|4415|4414|4415|4414|4415|4414|61
1637228890000|2021-11-18 09:48:10||4413.5||4413.5||4413.5||4413.5|0
1637228900000|2021-11-18 09:48:20|4414.5||4414.5||4414.5||4414.5||273
1637228920000|2021-11-18 09:48:40|||||||||2
1637228930000|2021-11-18 09:48:50|4415.5|4414|4416.5|4414.5|4416.5|4415.5|4415.5|4414|447
1637228940000|2021-11-18 09:49:00|4416|4414|4414.5|4413.5|4416|4414|4414|4413.5|1018
1637228950000|2021-11-18 09:49:10|||||||||509
1637228960000|2021-11-18 09:49:20|4414|4412.5|4416.5|4415|4416.5|4415|4413.5|4412|1412
1637228970000|2021-11-18 09:49:30|4417|4415.5|4418|4416|4418.5|4416|4417|4415.5|28
1637228980000|2021-11-18 09:49:40|4417.5||4417.5||4417.5||4417.5||0
1637229000000|2021-11-18 09:50:00|4417|4415.5|4414.5|4414|4417|4415.5|4414.5|4414|1150
1637229010000|2021-11-18 09:50:10|4414|4413|4412.5|4411.5|4414|4413|4412.5|4411.5|709
1637229020000|2021-11-18 09:50:20|4412|4410.5|4411.5|4410|4412|4410.5|4411.5|4410|82
1637229060000|2021-11-18 09:51:00|4411|4409.5|4408|4406.5|4411|4409.5|4408|4406.5|667
1637229070000|2021-11-18 09:51:10|4407.5|4407|4407|4406|4407.5|4407|4406.5|4406|389
1637229080000|2021-11-18 09:51:20|4407.5|4406.5|4407|4406|4408|4406.5|4406.5|4406|958
1637229090000|2021-11-18 09:51:30|4406.5|4405.5|4407.5|4405.5|4407.5|4406|4406.5|4405.5|378
1637229100000|2021-11-18 09:51:40|4407||4407||4407||4407||30
1637229120000|2021-11-18 09:52:00|4407.5|4406|4407.5|4406.5|4407.5|4406.5|4407.5|4406|111
1637229130000|2021-11-18 09:52:10|4407|4406|4413.5|4412|4413.5|4412|4407|4406|2792
1637229140000|2021-11-18 09:52:20|4412.5|4411.5|4410.5|4408.5|4412.5|4411.5|4409.5|4407.5|1396
1637229150000|2021-11-18 09:52:30|4410|4408|4408.5|4406.5|4410|4408|4408.5|4406.5|2
1637229160000|2021-11-18 09:52:40|4408||4408||4408||4408||0
1637229170000|2021-11-18 09:52:50|4407.5||4407.5||4407.5||4407.5||0
1637229180000|2021-11-18 09:53:00||4406||4406||4406||4406|0
1637229190000|2021-11-18 09:53:10|4408|4406.5|4408|4407|4408|4407|4408|4406.5|160
1637229200000|2021-11-18 09:53:20|4408.5|4407.5|4408|4407|4408.5|4408|4407.5|4407|1387
1637229210000|2021-11-18 09:53:30|4407.5|4407.5|4408|4406.5|4408.5|4407.5|4407|4406.5|1905
1637229220000|2021-11-18 09:53:40|4407.5|4406|4406|4405|4407.5|4406|4406|4405|195
1637229230000|2021-11-18 09:53:50|||||||||200
1637229240000|2021-11-18 09:54:00|4405.5|4404|4406|4404.5|4406|4404.5|4405|4403.5|47
1637229250000|2021-11-18 09:54:10|||||||||3
1637229260000|2021-11-18 09:54:20|||||||||11
1637229270000|2021-11-18 09:54:30|4405.5|4405|4405.5|4404|4406|4405|4404.5|4404|1318
1637229280000|2021-11-18 09:54:40||4403.5||4404.5||4404.5||4403.5|543
1637229290000|2021-11-18 09:54:50|||||||||173
1637229300000|2021-11-18 09:55:00|||||||||131
1637229310000|2021-11-18 09:55:10||4405||4405||4405||4405|14
1637229330000|2021-11-18 09:55:30|4406|4405.5|4409|4407.5|4409|4407.5|4406|4405.5|1169
1637229340000|2021-11-18 09:55:40|4408.5||4409||4409||4408||55
1637229350000|2021-11-18 09:55:50|4409.5|4408|4410|4409|4410|4409|4409.5|4408|465
1637229360000|2021-11-18 09:56:00|4409.5|4408.5|4408|4406.5|4409.5|4408.5|4408|4406.5|1479
1637229380000|2021-11-18 09:56:20|4407.5|4406|4406.5|4406|4407.5|4406.5|4406.5|4405.5|782
1637229390000|2021-11-18 09:56:30|4407.5|4406.5|4407|4406.5|4408|4406.5|4407|4406.5|118
1637229400000|2021-11-18 09:56:40|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405|4
1637229410000|2021-11-18 09:56:50|4406|4405|4406|4405|4406|4405|4406|4405|19
1637229420000|2021-11-18 09:57:00|||||||||46
1637229440000|2021-11-18 09:57:20|||||||||197
1637229450000|2021-11-18 09:57:30|4406.5|4405.5|4408|4406.5|4408|4406.5|4406.5|4405.5|675
1637229460000|2021-11-18 09:57:40|4408.5|4407|4408|4407|4408.5|4407|4408|4407|41
1637229470000|2021-11-18 09:57:50||4407.5||4407.5||4407.5||4407.5|0
1637229480000|2021-11-18 09:58:00|||||||||37
1637229490000|2021-11-18 09:58:10||4407||4407||4407||4407|129
1637229500000|2021-11-18 09:58:20|4408.5|4407.5|4410|4408.5|4410|4408.5|4408.5|4407.5|295
1637229510000|2021-11-18 09:58:30|4409.5||4409.5||4409.5||4409.5||0
1637229520000|2021-11-18 09:58:40|4410|4409|4411|4410.5|4411|4410.5|4410|4409|325
1637229560000|2021-11-18 09:59:20|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|402
1637229570000|2021-11-18 09:59:30|4411|4410|4412.5|4411.5|4412.5|4411.5|4410.5|4409.5|504
1637229580000|2021-11-18 09:59:40|4412|4411|4412.5|4411|4412.5|4411|4411.5|4410.5|532
1637229590000|2021-11-18 09:59:50|4413|4411.5|4414.5|4413|4414.5|4413|4413|4411.5|271
1637229600000|2021-11-18 10:00:00|4414|4412.5|4414|4413|4414|4413|4413.5|4412.5|0
1637229620000|2021-11-18 10:00:20|4413.5|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|50
1637229630000|2021-11-18 10:00:30|4414.5|4414|4416|4414.5|4416|4414.5|4414.5|4413.5|239
1637229660000|2021-11-18 10:01:00|4417|4415|4417|4416|4417|4416|4417|4415|560
1637229670000|2021-11-18 10:01:10|4417.5||4417.5||4418||4417.5||38
1637229680000|2021-11-18 10:01:20|||||||||2937
1637229690000|2021-11-18 10:01:30|||||||||14
1637229700000|2021-11-18 10:01:40|4417||4417||4417||4417||57
1637229720000|2021-11-18 10:02:00|||||||||14
1637229740000|2021-11-18 10:02:20|4417.5|4416.5|4420.5|4420|4421|4420|4417.5|4416.5|549
1637229750000|2021-11-18 10:02:30|4420|4419.5|4420.5|4419.5|4420.5|4419.5|4419.5|4419|2006
1637229760000|2021-11-18 10:02:40|4420|4419|4420|4419|4420|4419|4420|4419|58
1637229780000|2021-11-18 10:03:00|||||||||268
1637229790000|2021-11-18 10:03:10|4419.5|4419.5|4420.5|4419|4420.5|4419.5|4419|4418.5|1120
1637229800000|2021-11-18 10:03:20||4419.5||4419.5||4419.5||4419.5|30
1637229810000|2021-11-18 10:03:30|4420|4419|4420|4418.5|4420|4419|4418|4417.5|2388
1637229820000|2021-11-18 10:03:40|4419.5|4418|4418.5|4418|4420|4418|4417.5|4416.5|1295
1637229830000|2021-11-18 10:03:50|4419|4417.5|4419|4418|4420.5|4419|4418|4417.5|4901
1637229840000|2021-11-18 10:04:00|4418.5|4417|4417.5|4416.5|4419|4418|4417|4416.5|1106
1637229850000|2021-11-18 10:04:10|4417|4415.5|4416|4414.5|4417|4415.5|4416|4414.5|187
1637229870000|2021-11-18 10:04:30|4416.5|4415|4417|4415.5|4417|4415.5|4416.5|4415|94
1637229890000|2021-11-18 10:04:50|4415.5|4415|4418|4416.5|4418.5|4416.5|4415.5|4415|2457
1637229900000|2021-11-18 10:05:00|4418.5|4417|4418|4417|4419.5|4417.5|4418|4417|239
1637229910000|2021-11-18 10:05:10|4418.5|4417.5|4419|4417|4419|4417.5|4418.5|4417|45
1637229920000|2021-11-18 10:05:20|4418.5|4417.5|4416.5|4415|4418.5|4417.5|4415.5|4414.5|1867
1637229930000|2021-11-18 10:05:30|||||||||192
1637229940000|2021-11-18 10:05:40|4416|4414.5|4414.5|4413|4416.5|4414.5|4414.5|4413|469
1637229950000|2021-11-18 10:05:50|4414|4413.5|4414|4413|4414|4413.5|4414|4412.5|0
1637229970000|2021-11-18 10:06:10|4414.5|4413.5|4414.5|4413|4415.5|4414|4414.5|4413|679
1637229990000|2021-11-18 10:06:30|4414||4414||4414||4414||0
1637230000000|2021-11-18 10:06:40|4413.5|4412.5|4414|4413|4414.5|4414|4413|4412.5|894
1637230010000|2021-11-18 10:06:50|4413.5|4412.5|4413.5|4412|4413.5|4412.5|4413.5|4412|0
1637230020000|2021-11-18 10:07:00||4412.5||4412.5||4412.5||4412.5|178
1637230030000|2021-11-18 10:07:10||4412||4412||4412.5||4412|1
1637230050000|2021-11-18 10:07:30||4412.5||4412.5||4412.5||4412.5|6
1637230060000|2021-11-18 10:07:40|4414.5|4413|4414|4413|4414.5|4413.5|4414|4412.5|949
1637230070000|2021-11-18 10:07:50|4413.5|4412.5|4413|4412|4413.5|4412.5|4413|4412|1077
1637230080000|2021-11-18 10:08:00|||||||||59
1637230100000|2021-11-18 10:08:20|4413.5|4412.5|4415.5|4414.5|4415.5|4414.5|4413.5|4412|1086
1637230110000|2021-11-18 10:08:30|4415||4415||4415||4415||11
1637230120000|2021-11-18 10:08:40|4415.5||4415.5||4415.5||4415.5||189
1637230130000|2021-11-18 10:08:50|4415|4414|4414|4413.5|4415|4414|4414|4413.5|478
1637230140000|2021-11-18 10:09:00|4415|4414|4415|4414|4415|4414|4415|4414|373
1637230150000|2021-11-18 10:09:10|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|118
1637230170000|2021-11-18 10:09:30|4415|4414|4416|4414.5|4416|4415|4414.5|4414|525
1637230180000|2021-11-18 10:09:40|4415.5||4415.5||4415.5||4415.5||0
1637230190000|2021-11-18 10:09:50||4414||4414||4414||4414|0
1637230210000|2021-11-18 10:10:10||4414.5||4414.5||4414.5||4414.5|236
1637230240000|2021-11-18 10:10:40|4415|4414|4415|4414|4415|4414|4414.5|4414|614
1637230260000|2021-11-18 10:11:00|||||||||91
1637230290000|2021-11-18 10:11:30|||||||||325
1637230320000|2021-11-18 10:12:00|||||||||6
1637230330000|2021-11-18 10:12:10|4416|4414.5|4412.5|4411.5|4416|4415|4412.5|4411.5|3706
1637230340000|2021-11-18 10:12:20|4413.5|4412|4414|4412.5|4414.5|4413.5|4413.5|4412|317
1637230360000|2021-11-18 10:12:40|4413.5|4412|4413|4412|4413.5|4412|4413|4411.5|166
1637230370000|2021-11-18 10:12:50||4411.5||4411.5||4411.5||4411.5|0
1637230380000|2021-11-18 10:13:00|4412.5|4411|4412.5|4411|4412.5|4411.5|4411.5|4411|668
1637230400000|2021-11-18 10:13:20|4413|4411.5|4413|4411.5|4413|4411.5|4413|4411.5|11
1637230410000|2021-11-18 10:13:30|4412.5|4411|4412.5|4411|4412.5|4411|4412.5|4411|0
1637230420000|2021-11-18 10:13:40||4411.5||4411.5||4411.5||4411.5|0
1637230430000|2021-11-18 10:13:50|4413|4412|4412.5|4411.5|4413|4412|4412.5|4411.5|317
1637230440000|2021-11-18 10:14:00|4412|4411|4413|4411.5|4413|4411.5|4412|4411|1015
1637230470000|2021-11-18 10:14:30|||||||||2
1637230490000|2021-11-18 10:14:50|4412.5||4412.5||4412.5||4412.5||392
1637230500000|2021-11-18 10:15:00|||||||||73
1637230510000|2021-11-18 10:15:10|4412|4411|4411|4410|4412.5|4411|4411|4410|3214
1637230520000|2021-11-18 10:15:20|||||||||15
1637230530000|2021-11-18 10:15:30|||||||||156
1637230570000|2021-11-18 10:16:10|4410.5||4410.5||4411||4410.5||153
1637230580000|2021-11-18 10:16:20||4409.5||4409.5||4409.5||4409.5|140
1637230590000|2021-11-18 10:16:30|4410|4409|4407|4406.5|4410|4409|4407|4406|3228
1637230600000|2021-11-18 10:16:40|4407.5|4407|4409.5|4408.5|4409.5|4408.5|4407.5|4407|1877
1637230610000|2021-11-18 10:16:50|4409||4409||4409||4409||186
1637230620000|2021-11-18 10:17:00|4408.5|4408|4408|4407|4409.5|4408.5|4408|4407|1327
1637230640000|2021-11-18 10:17:20|4409|4407.5|4409|4407.5|4409|4407.5|4409|4407.5|84
1637230650000|2021-11-18 10:17:30|||||||||10
1637230660000|2021-11-18 10:17:40|4409.5|4408|4410.5|4409.5|4410.5|4409.5|4409.5|4407.5|1150
1637230670000|2021-11-18 10:17:50|4410|4409|4410|4408.5|4410|4409|4409|4408.5|577
1637230700000|2021-11-18 10:18:20|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|0
1637230710000|2021-11-18 10:18:30|||||||||140
1637230720000|2021-11-18 10:18:40|4409.5||4409.5||4409.5||4409.5||66
1637230740000|2021-11-18 10:19:00|4409|4408|4408.5|4407.5|4409|4408|4408|4407.5|952
1637230750000|2021-11-18 10:19:10|4409|4408|4409|4407.5|4409.5|4408.5|4409|4407.5|606
1637230790000|2021-11-18 10:19:50|4408.5|4407|4408|4407|4408.5|4407|4408|4407|225
1637230800000|2021-11-18 10:20:00|4407.5|4406.5|4406.5|4405.5|4407.5|4406.5|4406.5|4405.5|1806
1637230810000|2021-11-18 10:20:10|||||||||16
1637230820000|2021-11-18 10:20:20|4406|4405|4405.5|4405|4406|4405|4405.5|4405|864
1637230830000|2021-11-18 10:20:30|||||||||495
1637230850000|2021-11-18 10:20:50|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|377
1637230860000|2021-11-18 10:21:00|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|482
1637230870000|2021-11-18 10:21:10|4406|4405|4406|4405|4406|4405|4406|4405|360
1637230880000|2021-11-18 10:21:20|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|181
1637230910000|2021-11-18 10:21:50|||||||||29
1637230920000|2021-11-18 10:22:00|4405.5||4405.5||4405.5||4405.5||121
1637230930000|2021-11-18 10:22:10|||||||||175
1637230940000|2021-11-18 10:22:20|4406|4405.5|4406|4405|4406|4405.5|4406|4405|842
1637230950000|2021-11-18 10:22:30|4406.5|4405.5|4407|4406|4407|4406.5|4406.5|4405.5|294
1637230960000|2021-11-18 10:22:40|4407.5|4406.5|4408|4407|4408|4407|4407|4406.5|203
1637230970000|2021-11-18 10:22:50||4407.5||4407||4407.5||4407|10
1637230980000|2021-11-18 10:23:00|4407.5||4408||4408||4407.5||70
1637230990000|2021-11-18 10:23:10|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|140
1637231010000|2021-11-18 10:23:30|4408|4407|4406|4405.5|4408|4407|4406|4405.5|834
1637231020000|2021-11-18 10:23:40|4406.5|4406|4407.5|4406|4407.5|4406|4406.5|4406|401
1637231030000|2021-11-18 10:23:50|4408|4406.5|4406.5|4405.5|4408|4407|4406.5|4405.5|555
1637231050000|2021-11-18 10:24:10|4406|4405|4405.5|4405|4406|4405|4405.5|4405|325
1637231060000|2021-11-18 10:24:20|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|86
1637231070000|2021-11-18 10:24:30|4406|4405|4406|4405|4406|4405|4406|4405|625
1637231080000|2021-11-18 10:24:40|4405.5||4405.5||4406||4405.5||0
1637231090000|2021-11-18 10:24:50|4406|4405.5|4406.5|4405.5|4406.5|4406|4406|4405.5|590
1637231100000|2021-11-18 10:25:00|4406|4405|4406|4405|4406|4405|4406|4405|23
1637231110000|2021-11-18 10:25:10|4405.5|4404.5|4404.5|4404|4406|4404.5|4404.5|4404|964
1637231120000|2021-11-18 10:25:20|||||||||211
1637231130000|2021-11-18 10:25:30|||||||||22
1637231140000|2021-11-18 10:25:40|4404|4403.5|4404|4402.5|4404|4403.5|4404|4402.5|293
1637231150000|2021-11-18 10:25:50||4403||4402.5||4403||4402.5|0
1637231170000|2021-11-18 10:26:10||4403||4403||4403||4402.5|0
1637231190000|2021-11-18 10:26:30|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404.5|4403|663
1637231200000|2021-11-18 10:26:40|4405|4404|4406|4405|4406.5|4405|4405|4404|45
1637231210000|2021-11-18 10:26:50||4405.5||4405||4405.5||4405|944
1637231220000|2021-11-18 10:27:00|4406.5|4405.5|4406.5|4405.5|4406.5|4406|4406.5|4405|56
1637231240000|2021-11-18 10:27:20|4407|4406|4408|4407|4408.5|4407.5|4407|4405.5|959
1637231250000|2021-11-18 10:27:30|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4406|4405|853
1637231270000|2021-11-18 10:27:50|4408|4407|4409|4408|4409|4408|4407.5|4406.5|429
1637231280000|2021-11-18 10:28:00|4408.5|4407.5|4408.5|4407|4408.5|4407.5|4408|4406.5|529
1637231290000|2021-11-18 10:28:10|4409|4407.5|4409|4407.5|4410|4408.5|4409|4407.5|404
1637231300000|2021-11-18 10:28:20|4408.5|4407|4408|4407|4408.5|4407|4408|4407|175
1637231330000|2021-11-18 10:28:50|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407|240
1637231340000|2021-11-18 10:29:00|4409|4408|4409|4407.5|4409|4408.5|4409|4407.5|32
1637231350000|2021-11-18 10:29:10||4408||4408.5||4408.5||4408|484
1637231370000|2021-11-18 10:29:30|4409.5|4409|4410|4409|4410|4409|4409.5|4409|181
1637231380000|2021-11-18 10:29:40|||||||||7
1637231400000|2021-11-18 10:30:00|4410.5|4409.5|4411|4410|4411|4410|4410.5|4409.5|663
1637231410000|2021-11-18 10:30:10|4410.5||4411||4411||4410.5||0
1637231420000|2021-11-18 10:30:20|4410.5|4410.5|4411|4410|4411|4410.5|4410.5|4410|239
1637231430000|2021-11-18 10:30:30|4411.5|4410.5|4411.5|4410.5|4412.5|4411.5|4411.5|4410.5|498
1637231440000|2021-11-18 10:30:40|4411|4410|4411|4410|4411|4410|4411|4410|179
1637231450000|2021-11-18 10:30:50|||||||||11
1637231460000|2021-11-18 10:31:00||4410.5||4410.5||4410.5||4410.5|86
1637231470000|2021-11-18 10:31:10||4410||4410||4410||4410|0
1637231480000|2021-11-18 10:31:20|4410.5|4409.5|4412|4411|4412|4411|4410|4409|1254
1637231490000|2021-11-18 10:31:30||4410.5||4411||4411||4410.5|11
1637231500000|2021-11-18 10:31:40|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|341
1637231510000|2021-11-18 10:31:50|4411|4410|4410.5|4409.5|4411.5|4410|4410.5|4409.5|393
1637231520000|2021-11-18 10:32:00|4410|4409|4409|4407.5|4410|4409|4409|4407.5|476
1637231530000|2021-11-18 10:32:10|4409.5|4408|4410|4408.5|4410.5|4409.5|4409.5|4407.5|417
1637231540000|2021-11-18 10:32:20|4410.5|4410|4412|4410.5|4412|4410.5|4410.5|4409|381
1637231550000|2021-11-18 10:32:30|4412.5|4411|4412.5|4411|4413|4411.5|4412.5|4411|218
1637231560000|2021-11-18 10:32:40||4411.5||4411.5||4411.5||4411.5|0
1637231570000|2021-11-18 10:32:50|4412|4411|4411|4410.5|4412|4411|4411|4410.5|2675
1637231580000|2021-11-18 10:33:00|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|590
1637231590000|2021-11-18 10:33:10|4410.5|4410|4409|4408|4411|4410|4408.5|4408|7230
1637231600000|2021-11-18 10:33:20|4408.5|4407.5|4408|4406|4408.5|4407.5|4408|4406|110
1637231610000|2021-11-18 10:33:30||4406.5||4406||4407||4406|345
1637231620000|2021-11-18 10:33:40||4406.5||4406.5||4406.5||4406|0
1637231630000|2021-11-18 10:33:50|||||||||85
1637231640000|2021-11-18 10:34:00||4406||4407||4407||4406|0
1637231650000|2021-11-18 10:34:10|||||||||150
1637231660000|2021-11-18 10:34:20|4407.5||4407.5||4407.5||4407.5||223
1637231670000|2021-11-18 10:34:30|||||||||37
1637231680000|2021-11-18 10:34:40|4408|4407.5|4409.5|4409|4409.5|4409|4408|4407.5|2725
1637231690000|2021-11-18 10:34:50|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|832
1637231700000|2021-11-18 10:35:00|4410|4409|4410|4409.5|4411|4410|4409.5|4409|18073
1637231710000|2021-11-18 10:35:10|4410.5|4410|4411|4410|4412|4411|4410.5|4409.5|1856
1637231720000|2021-11-18 10:35:20||4409.5||4410||4410||4409.5|468
1637231730000|2021-11-18 10:35:30|4411.5|4410.5|4411.5|4410.5|4412|4411|4411.5|4410.5|882
1637231740000|2021-11-18 10:35:40|4411|4410|4409.5|4408.5|4411.5|4410|4409.5|4408.5|1563
1637231750000|2021-11-18 10:35:50|4410|4409|4409.5|4409|4411|4410|4409.5|4409|644
1637231760000|2021-11-18 10:36:00|4409|4408.5|4409|4407.5|4409|4408.5|4409|4407.5|63
1637231770000|2021-11-18 10:36:10|4408.5|4407|4409|4407.5|4409|4408|4408|4407|2038
1637231780000|2021-11-18 10:36:20|4408.5|4407|4408.5|4407|4408.5|4407.5|4408.5|4407|35
1637231790000|2021-11-18 10:36:30||4407.5||4407.5||4407.5||4407.5|0
1637231800000|2021-11-18 10:36:40|4408|4407|4408|4407|4408|4407|4408|4407|218
1637231810000|2021-11-18 10:36:50|4407.5||4408||4408||4407.5||66
1637231820000|2021-11-18 10:37:00|4407.5||4408||4408||4407.5||83
1637231830000|2021-11-18 10:37:10|4407.5|4406.5|4406.5|4405.5|4407.5|4407|4406.5|4405.5|557
1637231860000|2021-11-18 10:37:40|||||||||1038
1637231870000|2021-11-18 10:37:50|||||||||120
1637231880000|2021-11-18 10:38:00|4407|4406|4408.5|4407.5|4409|4407.5|4407|4405.5|696
1637231890000|2021-11-18 10:38:10|4408|4407|4407.5|4407|4408|4407|4407.5|4407|0
1637231910000|2021-11-18 10:38:30|||||||||776
1637231920000|2021-11-18 10:38:40|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|1167
1637231930000|2021-11-18 10:38:50|4408|4407.5|4409|4408|4409|4408|4408|4407.5|44
1637231940000|2021-11-18 10:39:00|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|43
1637231950000|2021-11-18 10:39:10|4409|4408|4409|4408|4409|4408|4409|4408|89
1637231970000|2021-11-18 10:39:30|||||||||205
1637231990000|2021-11-18 10:39:50|4408.5|4408.5|4409.5|4408.5|4410|4409|4408.5|4408.5|2935
1637232000000|2021-11-18 10:40:00|4409|4408|4408.5|4407.5|4409|4408.5|4408.5|4407.5|1130
1637232010000|2021-11-18 10:40:10|4408||4409||4409||4408||60
1637232030000|2021-11-18 10:40:30|||||||||15
1637232040000|2021-11-18 10:40:40|||||||||1120
1637232070000|2021-11-18 10:41:10|4409.5|4408|4409.5|4409|4409.5|4409|4409.5|4407.5|1179
1637232080000|2021-11-18 10:41:20|4409|4408.5|4408.5|4407.5|4409|4408.5|4408|4407.5|984
1637232120000|2021-11-18 10:42:00|4408|4407|4408.5|4407.5|4408.5|4407.5|4406.5|4406|1757
1637232140000|2021-11-18 10:42:20||4407||4407||4407||4407|0
1637232160000|2021-11-18 10:42:40|4408||4407.5||4408||4407.5||100
1637232170000|2021-11-18 10:42:50|4407|4406.5|4408|4406.5|4408.5|4407|4407|4406|3513
1637232180000|2021-11-18 10:43:00|4407.5|4406|4406.5|4405.5|4408|4406|4406.5|4405.5|2210
1637232190000|2021-11-18 10:43:10|4406|4406|4407.5|4406|4407.5|4406|4406|4405.5|398
1637232200000|2021-11-18 10:43:20||4405.5||4405.5||4405.5||4405.5|1178
1637232210000|2021-11-18 10:43:30||4406||4406||4406||4406|0
1637232220000|2021-11-18 10:43:40|4408.5|4406.5|4407|4406.5|4408.5|4407|4407|4406.5|748
1637232230000|2021-11-18 10:43:50||4406||4406||4406||4406|44
1637232240000|2021-11-18 10:44:00|||||||||52
1637232250000|2021-11-18 10:44:10|||||||||34
1637232260000|2021-11-18 10:44:20||4406.5||4406.5||4406.5||4406.5|92
1637232270000|2021-11-18 10:44:30|4407.5||4407||4407.5||4407||2886
1637232280000|2021-11-18 10:44:40|||||||||57
1637232300000|2021-11-18 10:45:00|||||||||84
1637232310000|2021-11-18 10:45:10|4406.5|4406|4407|4406|4407|4406.5|4406.5|4406|2580
1637232320000|2021-11-18 10:45:20|||||||||2
1637232330000|2021-11-18 10:45:30|4406.5|4405.5|4405.5|4404.5|4406.5|4405.5|4405|4404|2759
1637232340000|2021-11-18 10:45:40|||||||||103
1637232350000|2021-11-18 10:45:50|4405||4405||4405||4405||32
1637232360000|2021-11-18 10:46:00|4405.5|4404|4404|4402.5|4405.5|4404|4403.5|4402|820
1637232370000|2021-11-18 10:46:10|4403.5||4403.5||4403.5||4403.5||0
1637232390000|2021-11-18 10:46:30|4403|4402|4403|4402|4403|4402|4403|4402|17
1637232400000|2021-11-18 10:46:40|4404|4402.5|4405.5|4404|4405.5|4404.5|4403|4402|6860
1637232410000|2021-11-18 10:46:50|4406|4404.5|4405|4404|4406|4405|4405|4404|481
1637232420000|2021-11-18 10:47:00||4404.5||4404.5||4404.5||4404.5|115
1637232440000|2021-11-18 10:47:20|4404.5|4404|4404.5|4404|4405|4404|4404.5|4404|0
1637232450000|2021-11-18 10:47:30|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|864
1637232460000|2021-11-18 10:47:40|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402|554
1637232470000|2021-11-18 10:47:50|4403.5|4402|4403|4402|4403.5|4402|4403|4402|154
1637232480000|2021-11-18 10:48:00||4402.5||4402.5||4402.5||4402.5|29
1637232500000|2021-11-18 10:48:20|4402.5|4402|4402.5|4401.5|4402.5|4402|4402.5|4401.5|379
1637232510000|2021-11-18 10:48:30||4402||4402||4402||4402|80
1637232520000|2021-11-18 10:48:40|||||||||100
1637232530000|2021-11-18 10:48:50||4401.5||4401.5||4401.5||4401.5|26
1637232540000|2021-11-18 10:49:00|4402|4401|4401|4400|4402.5|4401|4401|4400|864
1637232550000|2021-11-18 10:49:10|4400|4399.5|4400|4399|4400|4399.5|4400|4399|902
1637232560000|2021-11-18 10:49:20|4399.5|4398.5|4402|4400.5|4404|4402.5|4398.5|4397.5|6547
1637232570000|2021-11-18 10:49:30|4401.5|4400|4399.5|4399|4401.5|4400|4399|4398|2401
1637232580000|2021-11-18 10:49:40|4398.5|4398|4399.5|4398.5|4400|4399|4398.5|4398|410
1637232600000|2021-11-18 10:50:00|4400|4399|4400.5|4399.5|4401.5|4400|4400|4399|1738
1637232610000|2021-11-18 10:50:10|4400|4399|4400.5|4399.5|4401.5|4400|4399.5|4399|1483
1637232620000|2021-11-18 10:50:20|4400|4399|4400.5|4399.5|4400.5|4399.5|4399.5|4399|867
1637232630000|2021-11-18 10:50:30|||||||||72
1637232650000|2021-11-18 10:50:50|||||||||100
1637232660000|2021-11-18 10:51:00|||||||||54
1637232670000|2021-11-18 10:51:10|4400|4399|4400|4399|4400|4399|4399.5|4398.5|659
1637232680000|2021-11-18 10:51:20||4399.5||4399.5||4399.5||4399.5|489
1637232700000|2021-11-18 10:51:40|4400.5|4400|4400.5|4399.5|4400.5|4400|4400.5|4399.5|971
1637232720000|2021-11-18 10:52:00|4401.5|4400|4400.5|4399.5|4401.5|4400.5|4400.5|4399.5|1093
1637232730000|2021-11-18 10:52:10||4400||4399.5||4400||4399.5|282
1637232740000|2021-11-18 10:52:20|||||||||500
1637232750000|2021-11-18 10:52:30|||||||||1387
1637232760000|2021-11-18 10:52:40|4400||4400||4400||4400||0
1637232770000|2021-11-18 10:52:50|4399.5|4399|4399|4397.5|4400|4399.5|4398|4396.5|1908
1637232780000|2021-11-18 10:53:00|||||||||79
1637232790000|2021-11-18 10:53:10|||||||||8
1637232800000|2021-11-18 10:53:20|4398.5|4397|4397|4395|4398.5|4397|4394.5|4393.5|1549
1637232810000|2021-11-18 10:53:30|4396.5|4394.5|4395|4393.5|4397|4394.5|4394|4393|2302
1637232820000|2021-11-18 10:53:40|4394.5|4393|4394.5|4394|4394.5|4394|4394|4392.5|2185
1637232830000|2021-11-18 10:53:50||4393.5||4393.5||4394||4393.5|210
1637232840000|2021-11-18 10:54:00|||||||||11
1637232850000|2021-11-18 10:54:10||4394||4393.5||4394||4393.5|83
1637232860000|2021-11-18 10:54:20|4395|4394|4397|4396|4397|4396|4395|4393.5|2065
1637232870000|2021-11-18 10:54:30|4397.5|4396.5|4398.5|4397.5|4398.5|4397.5|4397|4396.5|2901
1637232880000|2021-11-18 10:54:40|4399|4398|4400.5|4399|4401|4399|4399|4398|334
1637232890000|2021-11-18 10:54:50|4401|4399.5|4401|4400.5|4403|4402|4401|4399.5|3552
1637232900000|2021-11-18 10:55:00|4400.5|4400|4400|4399.5|4400.5|4400|4400|4399|822
1637232910000|2021-11-18 10:55:10|4399.5|4399|4400|4398.5|4400|4399|4399|4398.5|514
1637232920000|2021-11-18 10:55:20|4399.5|4399|4400|4398.5|4400|4399|4399.5|4398.5|129
1637232930000|2021-11-18 10:55:30|4399.5||4399||4399.5||4399||0
1637232940000|2021-11-18 10:55:40|4399.5|4399|4399.5|4398.5|4399.5|4399|4399.5|4398.5|71
1637232950000|2021-11-18 10:55:50|4399|4397.5|4399|4397|4399|4397.5|4398.5|4397|451
1637232970000|2021-11-18 10:56:10|4398.5||4398.5||4398.5||4398.5||0
1637232980000|2021-11-18 10:56:20|||||||||224
1637232990000|2021-11-18 10:56:30|4398|4396.5|4398|4397|4398.5|4397|4396.5|4396|1105
1637233000000|2021-11-18 10:56:40|4398.5|4397.5|4398|4397|4398.5|4397.5|4398|4397|0
1637233010000|2021-11-18 10:56:50|4397.5|4396.5|4397|4396|4398|4396.5|4397|4396|576
1637233020000|2021-11-18 10:57:00|4397.5|4396.5|4398|4397|4398|4397.5|4397.5|4396.5|79
1637233030000|2021-11-18 10:57:10|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|449
1637233040000|2021-11-18 10:57:20|4397.5|4396|4399|4397.5|4399|4397.5|4397.5|4396|218
1637233050000|2021-11-18 10:57:30|4398.5|4397|4399|4398|4399|4398|4398.5|4397|0
1637233060000|2021-11-18 10:57:40|4399.5|4397.5|4399|4398|4399.5|4398.5|4399|4397|199
1637233070000|2021-11-18 10:57:50|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|1512
1637233080000|2021-11-18 10:58:00|4398.5|4398|4400|4399|4400|4399|4398|4397.5|9330
1637233090000|2021-11-18 10:58:10|4401|4399.5|4402.5|4401|4402.5|4401|4401|4399|2913
1637233100000|2021-11-18 10:58:20|||||||||277
1637233110000|2021-11-18 10:58:30|4402|4400.5|4402.5|4400.5|4402.5|4400.5|4400.5|4399.5|2750
1637233120000|2021-11-18 10:58:40|4402|4400|4400|4399.5|4402.5|4400.5|4400|4399.5|2244
1637233130000|2021-11-18 10:58:50|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|262
1637233140000|2021-11-18 10:59:00||4398.5||4398.5||4398.5||4398.5|0
1637233150000|2021-11-18 10:59:10|||||||||76
1637233160000|2021-11-18 10:59:20|4400|4399|4400.5|4400|4401|4400|4400|4399|5162
1637233170000|2021-11-18 10:59:30|4400|4399.5|4400|4398.5|4400|4399.5|4400|4398.5|630
1637233180000|2021-11-18 10:59:40||4399||4399||4399||4399|0
1637233190000|2021-11-18 10:59:50|||||||||100
1637233200000|2021-11-18 11:00:00|4399.5|4398|4397|4396|4399.5|4398.5|4397|4396|1133
1637233220000|2021-11-18 11:00:20|4396.5||4396.5||4396.5||4396.5||119
1637233240000|2021-11-18 11:00:40|||||||||16
1637233250000|2021-11-18 11:00:50|4397|4396.5|4399|4397.5|4399|4398|4397|4396|459
1637233260000|2021-11-18 11:01:00||4398||4397.5||4398||4397.5|0
1637233270000|2021-11-18 11:01:10||4398||4398||4398||4397.5|0
1637233280000|2021-11-18 11:01:20|4400|4398.5|4400|4398.5|4400|4398.5|4400|4398.5|326
1637233290000|2021-11-18 11:01:30|4399.5|4398|4398|4397|4399.5|4398|4397.5|4397|2345
1637233310000|2021-11-18 11:01:50|4398.5|4398|4398.5|4397|4398.5|4398|4397|4396.5|864
1637233320000|2021-11-18 11:02:00|4399|4397.5|4399|4398.5|4399|4398.5|4399|4397.5|407
1637233330000|2021-11-18 11:02:10|4399.5||4399||4399.5||4399||1152
1637233370000|2021-11-18 11:02:50|4399.5|4399|4400|4399|4400|4399|4399.5|4399|178
1637233380000|2021-11-18 11:03:00|4399.5||4399.5||4399.5||4399.5||0
1637233390000|2021-11-18 11:03:10|4400|4399.5|4400|4399|4400|4399.5|4400|4399|182
1637233400000|2021-11-18 11:03:20|4400.5|4399.5|4401.5|4400.5|4402|4401|4400|4399.5|3027
1637233410000|2021-11-18 11:03:30|4402|4400|4402|4400.5|4402.5|4402|4401.5|4400|1254
1637233420000|2021-11-18 11:03:40|4401.5|4400|4401|4400|4402|4400|4401|4400|2342
1637233430000|2021-11-18 11:03:50|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|48
1637233440000|2021-11-18 11:04:00|4401|4400|4401|4400|4401|4400|4401|4400|219
1637233450000|2021-11-18 11:04:10|||||||||17
1637233460000|2021-11-18 11:04:20|4401.5|4400.5|4402|4401|4402|4401.5|4401.5|4400.5|461
1637233470000|2021-11-18 11:04:30|4401.5||4402||4402||4401.5||232
1637233480000|2021-11-18 11:04:40||4401.5||4401.5||4401.5||4401.5|125
1637233490000|2021-11-18 11:04:50|4402.5|4401|4401.5|4400.5|4402.5|4401|4400.5|4399.5|4942
1637233500000|2021-11-18 11:05:00|4401|4400|4399.5|4399|4401.5|4400|4399.5|4399|153
1637233510000|2021-11-18 11:05:10|4400|4398.5|4399|4398|4400.5|4398.5|4399|4398|218
1637233520000|2021-11-18 11:05:20|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|64
1637233530000|2021-11-18 11:05:30|4398.5|4398.5|4399.5|4398|4399.5|4399|4398.5|4398|663
1637233540000|2021-11-18 11:05:40|4400|4398.5|4400|4398.5|4400|4399|4399.5|4398|1051
1637233550000|2021-11-18 11:05:50|4399.5||4400||4400||4399.5||232
1637233560000|2021-11-18 11:06:00|4399.5||4400||4400||4399.5||189
1637233570000|2021-11-18 11:06:10|||||||||75
1637233580000|2021-11-18 11:06:20|||||||||47
1637233600000|2021-11-18 11:06:40|||||||||225
1637233610000|2021-11-18 11:06:50|||||||||74
1637233620000|2021-11-18 11:07:00|4399.5|4398|4399.5|4398.5|4399.5|4398.5|4398.5|4398|1212
1637233630000|2021-11-18 11:07:10||4399||4399||4399||4398.5|289
1637233640000|2021-11-18 11:07:20|||||||||72
1637233650000|2021-11-18 11:07:30|4399|4398|4399|4398|4399|4398.5|4398.5|4397.5|1182
1637233680000|2021-11-18 11:08:00|4399.5|4398.5|4400|4399|4400|4399|4399.5|4398|484
1637233690000|2021-11-18 11:08:10|||||||||12
1637233710000|2021-11-18 11:08:30|4400.5|4399.5|4400|4399.5|4400.5|4399.5|4400|4399|1038
1637233720000|2021-11-18 11:08:40|4400.5||4400.5||4400.5||4400.5||259
1637233730000|2021-11-18 11:08:50|4401|4400|4401|4400|4401|4400|4400.5|4399.5|256
1637233740000|2021-11-18 11:09:00|||||||||75
1637233750000|2021-11-18 11:09:10|||||||||76
1637233790000|2021-11-18 11:09:50|||||||||936
1637233800000|2021-11-18 11:10:00|4400.5|4399.5|4400|4399|4400.5|4399.5|4400|4399|2024
1637233810000|2021-11-18 11:10:10|4400.5|4399.5|4401|4399.5|4401|4400|4400.5|4399.5|929
1637233820000|2021-11-18 11:10:20|4400.5|4399|4399.5|4399|4401|4399.5|4399.5|4399|465
1637233850000|2021-11-18 11:10:50|4399|4398.5|4397.5|4396.5|4399|4398.5|4397.5|4396.5|654
1637233860000|2021-11-18 11:11:00|4398|4397|4398|4397.5|4398.5|4397.5|4398|4396.5|140
1637233870000|2021-11-18 11:11:10|4398.5|4398|4399|4398|4399|4398|4398.5|4397.5|500
1637233880000|2021-11-18 11:11:20|4398.5|4397.5|4398.5|4397|4399|4397.5|4397.5|4396.5|1955
1637233890000|2021-11-18 11:11:30|||||||||25
1637233900000|2021-11-18 11:11:40|||||||||47
1637233910000|2021-11-18 11:11:50|4399|4397.5|4399.5|4398.5|4400|4398.5|4399|4397.5|307
1637233930000|2021-11-18 11:12:10|4400|4399|4400|4398.5|4400|4399.5|4399.5|4398.5|173
1637233940000|2021-11-18 11:12:20||4399||4398.5||4399||4398.5|0
1637233950000|2021-11-18 11:12:30||4399||4399||4399||4399|2
1637233960000|2021-11-18 11:12:40|4399.5|4398.5|4398.5|4397.5|4399.5|4398.5|4397.5|4397|1594
1637233970000|2021-11-18 11:12:50|4399.5|4398|4399.5|4398|4400|4398.5|4398.5|4397.5|1501
1637233980000|2021-11-18 11:13:00|4400|4398.5|4400|4399|4400|4399|4400|4398.5|87
1637233990000|2021-11-18 11:13:10|4399.5|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|744
1637234000000|2021-11-18 11:13:20|4399|4398.5|4399|4398|4399.5|4398.5|4398.5|4397.5|2111
1637234010000|2021-11-18 11:13:30|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|492
1637234030000|2021-11-18 11:13:50|||||||||60
1637234060000|2021-11-18 11:14:20|||||||||2
1637234080000|2021-11-18 11:14:40||4398||4397.5||4398||4397.5|253
1637234090000|2021-11-18 11:14:50|4399|4398|4400|4399|4400|4399|4399|4398|72
1637234140000|2021-11-18 11:15:40|||||||||75
1637234150000|2021-11-18 11:15:50|4400.5|4399.5|4399|4398.5|4400.5|4399.5|4399|4398.5|1466
1637234170000|2021-11-18 11:16:10|4400|4399|4400|4399|4400|4399|4400|4399|385
1637234190000|2021-11-18 11:16:30|4399.5|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|976
1637234210000|2021-11-18 11:16:50|4400|4399|4399.5|4398.5|4400|4399|4399.5|4398|2132
1637234270000|2021-11-18 11:17:50||4399||4398.5||4399||4398.5|224
1637234280000|2021-11-18 11:18:00|4400|4399|4400.5|4399.5|4400.5|4400|4400|4399|530
1637234300000|2021-11-18 11:18:20|4401|4400|4400.5|4400|4401|4400|4400.5|4400|221
1637234310000|2021-11-18 11:18:30|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|202
1637234350000|2021-11-18 11:19:10|4401|4400|4400.5|4400|4401|4400.5|4400|4399.5|3950
1637234360000|2021-11-18 11:19:20|4400|4399.5|4400|4398.5|4400.5|4399.5|4398.5|4398|2185
1637234400000|2021-11-18 11:20:00|||||||||15
1637234410000|2021-11-18 11:20:10|||||||||205
1637234430000|2021-11-18 11:20:30|||||||||68
1637234440000|2021-11-18 11:20:40|||||||||1136
1637234460000|2021-11-18 11:21:00||4399||4399||4399||4399|1
1637234480000|2021-11-18 11:21:20|4399.5|4398.5|4400|4398.5|4400|4398.5|4399|4398.5|1001
1637234490000|2021-11-18 11:21:30|||||||||2
1637234510000|2021-11-18 11:21:50|4399.5|4398|4398|4397.5|4399.5|4398|4398|4397|1128
1637234520000|2021-11-18 11:22:00|4398.5|4398|4399.5|4398.5|4399.5|4398.5|4398.5|4398|106
1637234530000|2021-11-18 11:22:10|4400|4399|4400|4399|4400|4399|4400|4399|291
1637234550000|2021-11-18 11:22:30|4400.5|4399.5|4401|4400.5|4401|4400.5|4400|4399.5|193
1637234560000|2021-11-18 11:22:40|4400.5|4400|4401|4400|4401|4400.5|4400.5|4400|218
1637234570000|2021-11-18 11:22:50|4401.5|4400.5|4401|4400|4401.5|4400.5|4401|4400|1403
1637234580000|2021-11-18 11:23:00|||||||||181
1637234610000|2021-11-18 11:23:30|4400.5||4400.5||4400.5||4400.5||0
1637234620000|2021-11-18 11:23:40|4401||4401||4401||4401||153
1637234630000|2021-11-18 11:23:50|4400.5|4400.5|4400|4399.5|4400.5|4400.5|4400|4399.5|3732
1637234640000|2021-11-18 11:24:00|4400.5|4400|4402|4401|4402.5|4401|4400|4400|5978
1637234650000|2021-11-18 11:24:10|4401.5||4402||4402||4401.5||212
1637234660000|2021-11-18 11:24:20|4402.5|4401.5|4403.5|4402.5|4403.5|4402.5|4402|4401.5|1589
1637234680000|2021-11-18 11:24:40|||||||||22
1637234710000|2021-11-18 11:25:10|||||||||74
1637234730000|2021-11-18 11:25:30|4402.5|4402|4402.5|4402|4403|4402|4402.5|4402|3265
1637234740000|2021-11-18 11:25:40|4403|4402.5|4402.5|4401.5|4403.5|4403|4402.5|4401.5|2956
1637234750000|2021-11-18 11:25:50|||||||||115
1637234760000|2021-11-18 11:26:00|4402|4401|4402|4401|4402|4401|4401.5|4401|801
1637234770000|2021-11-18 11:26:10|4401.5|4400.5|4402|4400.5|4402|4401|4401|4400.5|501
1637234780000|2021-11-18 11:26:20|4401.5|4400|4401|4400|4401.5|4400|4401|4400|136
1637234790000|2021-11-18 11:26:30|4400.5|4399.5|4400.5|4399.5|4401|4399.5|4400.5|4399.5|368
1637234800000|2021-11-18 11:26:40|||||||||250
1637234810000|2021-11-18 11:26:50|4400||4400||4400||4400||0
1637234820000|2021-11-18 11:27:00|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|1188
1637234830000|2021-11-18 11:27:10|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|563
1637234840000|2021-11-18 11:27:20|||||||||701
1637234850000|2021-11-18 11:27:30|4399|4399|4399|4398|4399.5|4399|4399|4398|1023
1637234870000|2021-11-18 11:27:50|4399.5|4398.5|4399|4398|4400|4398.5|4399|4398|722
1637234880000|2021-11-18 11:28:00||4398.5||4398||4398.5||4398|332
1637234890000|2021-11-18 11:28:10|4400|4398.5|4400|4399.5|4400.5|4399.5|4400|4398|907
1637234900000|2021-11-18 11:28:20|4399.5|4398.5|4399.5|4398.5|4399.5|4399|4399.5|4398.5|172
1637234910000|2021-11-18 11:28:30|4400|4399|4399.5|4398.5|4400|4399|4399.5|4398.5|356
1637234920000|2021-11-18 11:28:40|4400|4399|4400|4399.5|4400|4399.5|4400|4399|138
1637234930000|2021-11-18 11:28:50|4401|4400|4402|4400.5|4402|4400.5|4401|4400|255
1637234940000|2021-11-18 11:29:00|4401.5|4401|4401.5|4400.5|4401.5|4401|4401.5|4400.5|32
1637234960000|2021-11-18 11:29:20|4401||4401.5||4401.5||4401||58
1637234970000|2021-11-18 11:29:30|||||||||236
1637234990000|2021-11-18 11:29:50|4401||4401||4401.5||4401||300
1637235000000|2021-11-18 11:30:00|||||||||762
1637235010000|2021-11-18 11:30:10|4402|4401|4401.5|4400.5|4402|4401|4401.5|4400.5|467
1637235120000|2021-11-18 11:32:00|4401||4401||4401.5||4401||0
1637235130000|2021-11-18 11:32:10|4401.5|4401|4402|4401|4402|4401|4401.5|4401|509
1637235150000|2021-11-18 11:32:30|||||||||765
1637235170000|2021-11-18 11:32:50||4401.5||4401||4401.5||4401|389
1637235180000|2021-11-18 11:33:00|4402.5|4401.5|4403|4402|4403|4402|4402|4401.5|547
1637235190000|2021-11-18 11:33:10|4403.5|4402.5|4404|4403|4404|4403|4403|4402.5|270
1637235200000|2021-11-18 11:33:20|||||||||22
1637235220000|2021-11-18 11:33:40|4403.5|4402.5|4401.5|4401|4403.5|4402.5|4401.5|4401|1839
1637235240000|2021-11-18 11:34:00|4402|4401.5|4403.5|4402.5|4404|4402.5|4402|4401.5|840
1637235250000|2021-11-18 11:34:10|4403|4402|4402|4401|4403.5|4402|4402|4401|559
1637235270000|2021-11-18 11:34:30||4401.5||4401.5||4401.5||4401.5|18
1637235280000|2021-11-18 11:34:40||4401||4401||4401||4401|0
1637235290000|2021-11-18 11:34:50|4401.5||4401.5||4401.5||4401.5||1
1637235300000|2021-11-18 11:35:00|4402||4401.5||4402||4401.5||771
1637235310000|2021-11-18 11:35:10|4402|4401.5|4402|4401.5|4402|4401.5|4401.5|4401|560
1637235320000|2021-11-18 11:35:20||4401||4401.5||4401.5||4401|57
1637235330000|2021-11-18 11:35:30||4401||4401||4401||4401|0
1637235340000|2021-11-18 11:35:40||4401.5||4401.5||4401.5||4401.5|0
1637235350000|2021-11-18 11:35:50|4402.5|4402|4403.5|4402.5|4403.5|4402.5|4402.5|4402|329
1637235360000|2021-11-18 11:36:00|4404|4403|4404.5|4403|4404.5|4403|4403.5|4403|454
1637235370000|2021-11-18 11:36:10|4405|4403.5|4406.5|4405|4406.5|4405|4405|4403|2404
1637235380000|2021-11-18 11:36:20|4407|4405.5|4407.5|4406.5|4407.5|4406.5|4406.5|4405.5|2295
1637235390000|2021-11-18 11:36:30|4407|4407|4407|4406|4407|4407|4407|4406|1431
1637235430000|2021-11-18 11:37:10||4406.5||4406.5||4406.5||4406|813
1637235440000|2021-11-18 11:37:20||4406||4406||4406||4406|102
1637235450000|2021-11-18 11:37:30|||||||||57
1637235470000|2021-11-18 11:37:50|4406.5|4406.5|4407|4406|4407|4406.5|4406.5|4406|759
1637235480000|2021-11-18 11:38:00|4406.5|4406.5|4406.5|4405.5|4407|4406.5|4406.5|4405|988
1637235510000|2021-11-18 11:38:30||4406||4405.5||4406||4405.5|34
1637235520000|2021-11-18 11:38:40|4406|4405|4406|4405|4406|4405|4406|4405|233
1637235530000|2021-11-18 11:38:50||4404.5||4404.5||4405||4404.5|239
1637235540000|2021-11-18 11:39:00|4405.5|4404|4405|4403.5|4405.5|4404|4405|4403.5|545
1637235550000|2021-11-18 11:39:10||4404||4404||4404||4404|73
1637235570000|2021-11-18 11:39:30|4406|4404.5|4405.5|4404|4406|4405.5|4405.5|4404|606
1637235590000|2021-11-18 11:39:50||4404.5||4404.5||4404.5||4404.5|68
1637235600000|2021-11-18 11:40:00|4406|4405|4406|4405|4407.5|4406|4405.5|4405|1327
1637235620000|2021-11-18 11:40:20|4405.5|4404.5|4405|4404|4406|4404.5|4404.5|4403.5|1507
1637235640000|2021-11-18 11:40:40|||||||||3
1637235650000|2021-11-18 11:40:50|4404.5||4405||4405||4404.5||259
1637235660000|2021-11-18 11:41:00|||||||||8
1637235710000|2021-11-18 11:41:50|4405.5|4404.5|4406|4404.5|4406|4405|4405.5|4404.5|659
1637235720000|2021-11-18 11:42:00||4405.5||4404.5||4405.5||4404.5|12
1637235730000|2021-11-18 11:42:10|4406.5|4405|4406|4404.5|4407|4405.5|4406|4404.5|304
1637235740000|2021-11-18 11:42:20|4405.5||4405.5||4405.5||4405.5||0
1637235760000|2021-11-18 11:42:40|4405|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|100
1637235770000|2021-11-18 11:42:50|||||||||28
1637235780000|2021-11-18 11:43:00|||||||||100
1637235790000|2021-11-18 11:43:10|||||||||215
1637235800000|2021-11-18 11:43:20|4405|4405|4406.5|4405|4406.5|4405.5|4405|4404.5|471
1637235840000|2021-11-18 11:44:00|||||||||130
1637235850000|2021-11-18 11:44:10|||||||||189
1637235870000|2021-11-18 11:44:30|||||||||19
1637235880000|2021-11-18 11:44:40|4406|4404.5|4405.5|4404.5|4406|4404.5|4405.5|4404.5|2094
1637235890000|2021-11-18 11:44:50|4405|4405|4405.5|4405|4405.5|4405|4405|4404.5|573
1637235910000|2021-11-18 11:45:10|||||||||133
1637235930000|2021-11-18 11:45:30|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|340
1637235940000|2021-11-18 11:45:40||4405||4405||4405.5||4405|411
1637235950000|2021-11-18 11:45:50|4406||4406||4406||4406||110
1637235960000|2021-11-18 11:46:00|||||||||113
1637235970000|2021-11-18 11:46:10|4405.5||4406||4406||4405.5||80
1637235980000|2021-11-18 11:46:20|4406.5|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|311
1637236040000|2021-11-18 11:47:20|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|560
1637236050000|2021-11-18 11:47:30||4406||4406||4406||4406|0
1637236060000|2021-11-18 11:47:40||4406.5||4406.5||4406.5||4406.5|0
1637236070000|2021-11-18 11:47:50|||||||||286
1637236080000|2021-11-18 11:48:00|4407.5|4407|4408|4407|4408.5|4407|4407.5|4407|594
1637236090000|2021-11-18 11:48:10||4407.5||4407.5||4407.5||4407.5|270
1637236110000|2021-11-18 11:48:30|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|4133
1637236130000|2021-11-18 11:48:50|4408|4407|4409|4407.5|4409|4408.5|4408|4407|4202
1637236140000|2021-11-18 11:49:00|||||||||105
1637236180000|2021-11-18 11:49:40|4409.5|4408|4410|4409.5|4410|4409.5|4409|4407.5|1710
1637236190000|2021-11-18 11:49:50|4409.5|4409|4410|4409|4410|4409|4409.5|4409|224
1637236220000|2021-11-18 11:50:20|4409.5|4408.5|4408.5|4407.5|4409.5|4408.5|4408.5|4407.5|1546
1637236230000|2021-11-18 11:50:30||4408||4407.5||4408||4407.5|178
1637236250000|2021-11-18 11:50:50||4408||4407.5||4408||4407.5|126
1637236260000|2021-11-18 11:51:00|||||||||60
1637236270000|2021-11-18 11:51:10||4408||4407.5||4408||4407.5|1675
1637236280000|2021-11-18 11:51:20|4409|4408|4410|4409|4410|4409|4409|4408|1153
1637236290000|2021-11-18 11:51:30|4410.5|4410|4409.5|4408.5|4410.5|4410|4409.5|4408.5|886
1637236320000|2021-11-18 11:52:00|4409|4408|4408.5|4407.5|4409.5|4408|4408|4407|4198
1637236330000|2021-11-18 11:52:10|4409|4408|4407|4406|4409|4408|4407|4405.5|2476
1637236340000|2021-11-18 11:52:20||4405.5||4405.5||4405.5||4405.5|60
1637236350000|2021-11-18 11:52:30|4407.5|4406|4408|4406.5|4408|4406.5|4407.5|4406|240
1637236360000|2021-11-18 11:52:40|||||||||6250
1637236380000|2021-11-18 11:53:00|4408.5|4407|4409.5|4408|4409.5|4408|4408|4407|485
1637236390000|2021-11-18 11:53:10|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|249
1637236400000|2021-11-18 11:53:20|4407.5|4407|4406.5|4405.5|4407.5|4407|4406.5|4405.5|400
1637236420000|2021-11-18 11:53:40|||||||||20
1637236430000|2021-11-18 11:53:50|4406|4405|4406|4405|4406|4405|4406|4405|1258
1637236440000|2021-11-18 11:54:00|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|276
1637236450000|2021-11-18 11:54:10|||||||||104
1637236460000|2021-11-18 11:54:20|||||||||20
1637236480000|2021-11-18 11:54:40|4407|4406|4407.5|4406.5|4407.5|4407|4407|4406|1864
1637236490000|2021-11-18 11:54:50|4407|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|324
1637236500000|2021-11-18 11:55:00|||||||||369
1637236510000|2021-11-18 11:55:10|4407|4406|4407|4406|4407|4406.5|4406.5|4406|2151
1637236520000|2021-11-18 11:55:20|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|11
1637236540000|2021-11-18 11:55:40|4408.5|4407|4408.5|4407.5|4409|4407.5|4407.5|4407|638
1637236550000|2021-11-18 11:55:50|4408||4408||4408||4408||126
1637236560000|2021-11-18 11:56:00|4408.5||4408.5||4408.5||4408.5||47
1637236570000|2021-11-18 11:56:10|||||||||20
1637236590000|2021-11-18 11:56:30||4407||4407.5||4407.5||4407|234
1637236630000|2021-11-18 11:57:10|||||||||193
1637236640000|2021-11-18 11:57:20|||||||||65
1637236650000|2021-11-18 11:57:30|4408|4408|4409.5|4408|4409.5|4409|4408|4408|1070
1637236660000|2021-11-18 11:57:40|||||||||27
1637236680000|2021-11-18 11:58:00|4410|4409|4410|4409.5|4410|4409.5|4410|4409|661
1637236690000|2021-11-18 11:58:10|4410.5||4410.5||4410.5||4410.5||338
1637236720000|2021-11-18 11:58:40|4410|4409|4410|4409|4410|4409.5|4409.5|4409|522
1637236740000|2021-11-18 11:59:00|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409|282
1637236750000|2021-11-18 11:59:10|4410|4409|4410|4409|4410|4409|4410|4409|508
1637236770000|2021-11-18 11:59:30|4409.5|4408.5|4409|4408|4409.5|4408.5|4409|4408|1596
1637236780000|2021-11-18 11:59:40|||||||||20
1637236800000|2021-11-18 12:00:00|4409.5|4408.5|4405|4404|4410|4409.5|4404|4403.5|20661
1637236810000|2021-11-18 12:00:10|4404.5|4403.5|4405|4404|4405.5|4405|4404.5|4403.5|2187
1637236830000|2021-11-18 12:00:30|||||||||20
1637236840000|2021-11-18 12:00:40|||||||||91
1637236850000|2021-11-18 12:00:50|||||||||34
1637236860000|2021-11-18 12:01:00|4404.5|4403.5|4405|4403.5|4405|4404.5|4404.5|4403.5|2028
1637236870000|2021-11-18 12:01:10||4404||4403.5||4404||4403.5|194
1637236880000|2021-11-18 12:01:20|||||||||10
1637236890000|2021-11-18 12:01:30|4404.5|4404|4403.5|4402.5|4404.5|4404|4403.5|4402.5|4813
1637236910000|2021-11-18 12:01:50|||||||||43
1637236920000|2021-11-18 12:02:00|4404|4403|4405|4403.5|4405|4403.5|4404|4403|612
1637236930000|2021-11-18 12:02:10|4404.5||4404.5||4404.5||4404.5||0
1637236970000|2021-11-18 12:02:50|4404||4404||4404||4404||157
1637236980000|2021-11-18 12:03:00|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|753
1637237000000|2021-11-18 12:03:20|4403|4402.5|4403|4401.5|4403|4402.5|4402|4401.5|1331
1637237010000|2021-11-18 12:03:30|4403.5|4402|4404.5|4403.5|4405|4404.5|4403|4401|7812
1637237020000|2021-11-18 12:03:40|4404|4403|4404|4402.5|4404.5|4403.5|4403.5|4402.5|1388
1637237030000|2021-11-18 12:03:50|4403.5|4402|4402.5|4402|4403.5|4402|4402.5|4401.5|540
1637237040000|2021-11-18 12:04:00|4403|4402.5|4404|4402.5|4404|4402.5|4403|4402|518
1637237050000|2021-11-18 12:04:10|||||||||150
1637237060000|2021-11-18 12:04:20|4403.5|4402|4402|4401|4403.5|4402|4402|4401|274
1637237070000|2021-11-18 12:04:30|4402.5|4401.5|4403|4402|4403.5|4402.5|4402.5|4401.5|59
1637237080000|2021-11-18 12:04:40|4402.5||4402.5||4402.5||4402.5||0
1637237090000|2021-11-18 12:04:50|4403|4402.5|4403|4402|4403|4402.5|4403|4402|175
1637237100000|2021-11-18 12:05:00|4403.5|4403|4405.5|4404.5|4405.5|4404.5|4403|4402|720
1637237120000|2021-11-18 12:05:20|||||||||626
1637237130000|2021-11-18 12:05:30|||||||||230
1637237150000|2021-11-18 12:05:50|||||||||134
1637237160000|2021-11-18 12:06:00|||||||||31
1637237170000|2021-11-18 12:06:10|4406.5|4406|4407|4406|4407.5|4406.5|4406|4405|3440
1637237180000|2021-11-18 12:06:20|4407.5|4406.5|4407|4406|4407.5|4406.5|4407|4406|1350
1637237190000|2021-11-18 12:06:30|4406.5|4405.5|4405.5|4405|4407|4405.5|4405.5|4405|1279
1637237200000|2021-11-18 12:06:40|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|352
1637237210000|2021-11-18 12:06:50|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|193
1637237220000|2021-11-18 12:07:00|4405|4404.5|4407|4405.5|4407|4406|4405|4404.5|1143
1637237230000|2021-11-18 12:07:10|4407.5|4406|4407|4406|4407.5|4406.5|4407|4406|185
1637237250000|2021-11-18 12:07:30|||||||||41
1637237260000|2021-11-18 12:07:40|||||||||21
1637237280000|2021-11-18 12:08:00|4406|4406.5|4405|4404|4406|4406.5|4404.5|4404|1927
1637237310000|2021-11-18 12:08:30|4405.5|4403.5|4405.5|4404.5|4406|4404.5|4405|4403.5|562
1637237320000|2021-11-18 12:08:40|4406|4405|4407|4405.5|4407.5|4406|4406|4405|0
1637237330000|2021-11-18 12:08:50|4406.5|4405|4406.5|4405|4407|4405.5|4406.5|4405|0
1637237340000|2021-11-18 12:09:00||4405.5||4405.5||4406||4405.5|41
1637237360000|2021-11-18 12:09:20||4406||4405.5||4406||4405.5|0
1637237370000|2021-11-18 12:09:30|4407|4406|4408|4407|4408|4407|4407|4406|255
1637237400000|2021-11-18 12:10:00|4407.5||4407.5||4407.5||4407.5||0
1637237410000|2021-11-18 12:10:10|||||||||291
1637237420000|2021-11-18 12:10:20|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|569
1637237430000|2021-11-18 12:10:30|4407|4406|4406.5|4406|4407|4406|4406.5|4406|434
1637237450000|2021-11-18 12:10:50|||||||||89
1637237470000|2021-11-18 12:11:10|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|365
1637237480000|2021-11-18 12:11:20|||||||||1060
1637237490000|2021-11-18 12:11:30||4405||4405.5||4405.5||4405|295
1637237500000|2021-11-18 12:11:40|||||||||100
1637237510000|2021-11-18 12:11:50|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|3
1637237520000|2021-11-18 12:12:00|4406|4405.5|4407.5|4406.5|4407.5|4406.5|4406|4405.5|697
1637237530000|2021-11-18 12:12:10||4407||4406.5||4407||4406.5|41
1637237570000|2021-11-18 12:12:50||4407||4406.5||4407||4406.5|0
1637237590000|2021-11-18 12:13:10|4408|4407|4408.5|4407.5|4409|4408|4407.5|4406.5|1286
1637237600000|2021-11-18 12:13:20|4408|4407|4408|4406.5|4408.5|4407|4407.5|4406.5|1031
1637237610000|2021-11-18 12:13:30|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|300
1637237620000|2021-11-18 12:13:40|4408|4407|4408.5|4407.5|4408.5|4407.5|4408|4407|45
1637237630000|2021-11-18 12:13:50||4408||4408||4408||4408|0
1637237640000|2021-11-18 12:14:00|4409|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|696
1637237660000|2021-11-18 12:14:20|||||||||22
1637237670000|2021-11-18 12:14:30|4408.5|4407.5|4409|4408.5|4409|4408.5|4408|4407|2297
1637237680000|2021-11-18 12:14:40||4408||4408||4408||4408|12
1637237700000|2021-11-18 12:15:00|||||||||225
1637237710000|2021-11-18 12:15:10||4408.5||4408.5||4408.5||4408.5|184
1637237720000|2021-11-18 12:15:20|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|113
1637237740000|2021-11-18 12:15:40|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|103
1637237750000|2021-11-18 12:15:50||4408||4408||4408||4408|110
1637237760000|2021-11-18 12:16:00||4408.5||4408||4408.5||4408|0
1637237770000|2021-11-18 12:16:10|||||||||30
1637237790000|2021-11-18 12:16:30||4408.5||4408||4408.5||4408|0
1637237800000|2021-11-18 12:16:40||4408.5||4408||4408.5||4408|22
1637237810000|2021-11-18 12:16:50|4408.5|4407.5|4408.5|4407.5|4409|4408.5|4408|4407.5|2160
1637237830000|2021-11-18 12:17:10|4408|4407|4408.5|4407|4408.5|4407.5|4407.5|4407|220
1637237840000|2021-11-18 12:17:20||4407.5||4407.5||4407.5||4407.5|0
1637237850000|2021-11-18 12:17:30|4409|4408|4409|4408|4409.5|4408.5|4409|4407.5|235
1637237860000|2021-11-18 12:17:40|4408.5|4407.5|4407.5|4407|4408.5|4407.5|4407.5|4406.5|1170
1637237870000|2021-11-18 12:17:50|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|159
1637237880000|2021-11-18 12:18:00||4407||4406.5||4407||4406.5|812
1637237890000|2021-11-18 12:18:10|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405|431
1637237910000|2021-11-18 12:18:30|4406|4405|4406.5|4405.5|4406.5|4405.5|4406|4405|371
1637237920000|2021-11-18 12:18:40|4406|4405|4407|4406|4407.5|4406.5|4406|4405|400
1637237930000|2021-11-18 12:18:50||4405.5||4405.5||4405.5||4405.5|0
1637237940000|2021-11-18 12:19:00|4406.5||4406.5||4406.5||4406.5||7
1637237980000|2021-11-18 12:19:40|4407|4406|4408|4407.5|4408.5|4407.5|4407|4405.5|767
1637237990000|2021-11-18 12:19:50|4408.5||4409||4409||4408||393
1637238000000|2021-11-18 12:20:00|4408.5||4408.5||4408.5||4408.5||2
1637238010000|2021-11-18 12:20:10|||||||||22
1637238030000|2021-11-18 12:20:30|||||||||50
1637238060000|2021-11-18 12:21:00|4408||4408||4408||4408||225
1637238070000|2021-11-18 12:21:10|4407.5|4407|4408|4406.5|4408|4407|4407|4406.5|1415
1637238080000|2021-11-18 12:21:20|4408.5|4407|4408.5|4407.5|4408.5|4407.5|4408.5|4407|83
1637238090000|2021-11-18 12:21:30|||||||||19
1637238110000|2021-11-18 12:21:50||4408||4408||4408||4408|22
1637238120000|2021-11-18 12:22:00|||||||||82
1637238130000|2021-11-18 12:22:10||4407.5||4407.5||4407.5||4407.5|963
1637238140000|2021-11-18 12:22:20|4409|4408|4410|4409|4410|4409|4409|4408|646
1637238150000|2021-11-18 12:22:30|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|224
1637238160000|2021-11-18 12:22:40|4409|4408|4408.5|4408|4409.5|4408|4408.5|4408|1417
1637238170000|2021-11-18 12:22:50|4409.5|4408.5|4409.5|4408|4409.5|4408.5|4409.5|4408|117
1637238180000|2021-11-18 12:23:00||4408.5||4408.5||4408.5||4408.5|0
1637238190000|2021-11-18 12:23:10|||||||||818
1637238220000|2021-11-18 12:23:40|4409|4408|4408.5|4408|4409.5|4408|4408.5|4408|173
1637238230000|2021-11-18 12:23:50|||||||||100
1637238240000|2021-11-18 12:24:00|4409|4407.5|4409.5|4408.5|4409.5|4408.5|4409|4407.5|582
1637238250000|2021-11-18 12:24:10|4410|4409|4410.5|4409|4410.5|4409.5|4410|4409|218
1637238260000|2021-11-18 12:24:20|4410||4410||4410||4410||0
1637238280000|2021-11-18 12:24:40|4410.5|4409.5|4410.5|4410|4411.5|4410|4410.5|4409.5|1350
1637238290000|2021-11-18 12:24:50|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|9
1637238300000|2021-11-18 12:25:00|4411.5||4411.5||4412||4411.5||3
1637238310000|2021-11-18 12:25:10|4411||4411||4411||4411||0
1637238330000|2021-11-18 12:25:30|||||||||500
1637238340000|2021-11-18 12:25:40|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|951
1637238350000|2021-11-18 12:25:50|4410|4409.5|4409.5|4408.5|4410|4409.5|4409.5|4408.5|2017
1637238360000|2021-11-18 12:26:00|||||||||96
1637238370000|2021-11-18 12:26:10|4409|4408|4408.5|4407.5|4409|4408|4408.5|4407.5|139
1637238400000|2021-11-18 12:26:40|4409|4408|4410.5|4409|4410.5|4409|4409|4408|286
1637238410000|2021-11-18 12:26:50|4410|4408.5|4409.5|4408.5|4410|4408.5|4409.5|4408.5|1
1637238440000|2021-11-18 12:27:20||4409||4408.5||4409||4408.5|0
1637238460000|2021-11-18 12:27:40|||||||||110
1637238480000|2021-11-18 12:28:00|4410|4409|4410.5|4409.5|4411|4410|4410|4409|958
1637238490000|2021-11-18 12:28:10|4411.5|4410|4411|4410|4411.5|4410.5|4410.5|4410|457
1637238520000|2021-11-18 12:28:40|||||||||23
1637238570000|2021-11-18 12:29:30|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|1240
1637238580000|2021-11-18 12:29:40|4410.5|4410|4410.5|4409.5|4411.5|4410|4410.5|4409.5|763
1637238590000|2021-11-18 12:29:50|4410||4410.5||4410.5||4410||161
1637238600000|2021-11-18 12:30:00|4410|4409|4408|4407|4410|4409|4408|4407|666
1637238630000|2021-11-18 12:30:30|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|295
1637238640000|2021-11-18 12:30:40|4409|4408|4409|4408|4409|4408|4409|4408|110
1637238650000|2021-11-18 12:30:50||4408.5||4408||4408.5||4408|336
1637238660000|2021-11-18 12:31:00||4408.5||4408.5||4408.5||4408|240
1637238670000|2021-11-18 12:31:10||4408||4408||4408||4408|83
1637238700000|2021-11-18 12:31:40|||||||||385
1637238740000|2021-11-18 12:32:20|4409.5|4408.5|4409.5|4408.5|4410|4409|4409.5|4408.5|393
1637238750000|2021-11-18 12:32:30|||||||||50
1637238770000|2021-11-18 12:32:50|||||||||10
1637238780000|2021-11-18 12:33:00|||||||||210
1637238790000|2021-11-18 12:33:10||4409||4409||4409||4409|0
1637238810000|2021-11-18 12:33:30|||||||||10
1637238820000|2021-11-18 12:33:40|4410|4409.5|4410|4409|4410|4409.5|4410|4409|163
1637238830000|2021-11-18 12:33:50|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|663
1637238840000|2021-11-18 12:34:00|4410|4408|4410|4409|4410|4409|4410|4408|61
1637238870000|2021-11-18 12:34:30|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|40
1637238880000|2021-11-18 12:34:40|||||||||33
1637238910000|2021-11-18 12:35:10||4409||4409||4409||4409|4
1637238920000|2021-11-18 12:35:20|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|241
1637238940000|2021-11-18 12:35:40|4410.5||4410||4410.5||4410||851
1637238960000|2021-11-18 12:36:00|||||||||93
1637238970000|2021-11-18 12:36:10|||||||||137
1637238980000|2021-11-18 12:36:20|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|56
1637238990000|2021-11-18 12:36:30|||||||||179
1637239000000|2021-11-18 12:36:40|4410.5|4410|4411|4410|4411|4410|4410.5|4410|260
1637239030000|2021-11-18 12:37:10|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|763
1637239060000|2021-11-18 12:37:40||4410||4410||4410||4410|0
1637239080000|2021-11-18 12:38:00|||||||||283
1637239110000|2021-11-18 12:38:30|||||||||5
1637239140000|2021-11-18 12:39:00||4409.5||4410||4410||4409.5|275
1637239150000|2021-11-18 12:39:10||4409.5||4409.5||4409.5||4409.5|0
1637239170000|2021-11-18 12:39:30|4410|4409|4409.5|4409|4410|4409|4409.5|4409|735
1637239210000|2021-11-18 12:40:10|4410|4409.5|4410.5|4409.5|4410.5|4409.5|4410|4409.5|359
1637239240000|2021-11-18 12:40:40|||||||||40
1637239280000|2021-11-18 12:41:20|4411|4410|4411|4410.5|4411|4410.5|4411|4410|620
1637239290000|2021-11-18 12:41:30|4411.5||4412||4412||4411.5||2
1637239300000|2021-11-18 12:41:40||4411||4411||4411||4411|0
1637239320000|2021-11-18 12:42:00|4412.5|4411.5|4413.5|4412.5|4413.5|4412.5|4412.5|4411|1562
1637239330000|2021-11-18 12:42:10|4413|4413|4413|4412|4413|4413|4413|4412|1032
1637239340000|2021-11-18 12:42:20|4412.5|4411.5|4413|4412|4413|4412|4412|4411.5|710
1637239350000|2021-11-18 12:42:30|||||||||1
1637239360000|2021-11-18 12:42:40|4412.5|4411.5|4412|4411.5|4412.5|4411.5|4412|4411.5|131
1637239390000|2021-11-18 12:43:10|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|260
1637239400000|2021-11-18 12:43:20|4413|4412.5|4413.5|4412|4413.5|4413|4413|4412|293
1637239410000|2021-11-18 12:43:30||4412.5||4412.5||4412.5||4412.5|0
1637239470000|2021-11-18 12:44:30|4413||4413||4413||4413||107
1637239480000|2021-11-18 12:44:40||4412||4412||4412||4412|129
1637239500000|2021-11-18 12:45:00|4412.5|4411.5|4411|4410|4412.5|4411.5|4411|4410|3354
1637239510000|2021-11-18 12:45:10|4411.5|4410.5|4413|4411.5|4413|4411.5|4411.5|4410.5|1025
1637239520000|2021-11-18 12:45:20|||||||||7
1637239540000|2021-11-18 12:45:40||4412||4412.5||4412.5||4412|0
1637239550000|2021-11-18 12:45:50||4412||4412.5||4412.5||4412|0
1637239560000|2021-11-18 12:46:00|4413.5|4412|4414|4413|4414.5|4413|4413.5|4412|365
1637239570000|2021-11-18 12:46:10|4413.5|4412.5|4413|4412|4413.5|4412.5|4413|4411.5|906
1637239610000|2021-11-18 12:46:50|4412.5|4411.5|4412|4411.5|4412.5|4411.5|4412|4411.5|173
1637239630000|2021-11-18 12:47:10|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|1382
1637239640000|2021-11-18 12:47:20|4411.5|4411|4411.5|4410.5|4412|4411|4411.5|4410.5|717
1637239680000|2021-11-18 12:48:00|||||||||87
1637239700000|2021-11-18 12:48:20||4411||4410.5||4411||4410.5|132
1637239710000|2021-11-18 12:48:30|4411|4410|4410|4409|4411.5|4410|4409.5|4409|1230
1637239720000|2021-11-18 12:48:40||4408.5||4409||4409||4408.5|150
1637239740000|2021-11-18 12:49:00|4410.5|4409.5|4411.5|4411|4411.5|4411|4410.5|4409.5|303
1637239750000|2021-11-18 12:49:10|4411|4410.5|4410.5|4409.5|4411|4410.5|4410.5|4409.5|243
1637239760000|2021-11-18 12:49:20||4409||4409||4409||4409|0
1637239770000|2021-11-18 12:49:30||4409.5||4410||4410||4409.5|319
1637239780000|2021-11-18 12:49:40|4411.5||4411.5||4411.5||4411.5||226
1637239810000|2021-11-18 12:50:10|4412|4410.5|4412|4411|4412|4411|4412|4410.5|554
1637239820000|2021-11-18 12:50:20|4411.5|4410.5|4411|4410|4411.5|4410.5|4410.5|4410|473
1637239840000|2021-11-18 12:50:40|4410.5||4410.5||4411||4410.5||0
1637239860000|2021-11-18 12:51:00|||||||||1100
1637239870000|2021-11-18 12:51:10|4411|4410.5|4412|4411|4412.5|4411.5|4411|4410|1384
1637239880000|2021-11-18 12:51:20|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|721
1637239890000|2021-11-18 12:51:30|4411.5|4411|4411.5|4410.5|4411.5|4411|4411.5|4410.5|140
1637239910000|2021-11-18 12:51:50|4411||4411||4411||4411||0
1637239920000|2021-11-18 12:52:00|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|520
1637239930000|2021-11-18 12:52:10|4411.5|4410|4411.5|4410|4411.5|4410|4411.5|4410|214
1637239940000|2021-11-18 12:52:20|4411||4410.5||4411||4410.5||0
1637239960000|2021-11-18 12:52:40|4411|4410.5|4411|4410|4411|4410.5|4411|4410|169
1637239990000|2021-11-18 12:53:10|4411.5|4410.5|4412|4410.5|4412|4410.5|4411|4410.5|435
1637240000000|2021-11-18 12:53:20|4411.5||4411.5||4411.5||4411.5||0
1637240010000|2021-11-18 12:53:30|4411|4410|4410|4409.5|4411.5|4410|4410|4409.5|801
1637240020000|2021-11-18 12:53:40|4409.5|4409|4409.5|4409|4410|4409|4409.5|4409|302
1637240030000|2021-11-18 12:53:50|||||||||100
1637240040000|2021-11-18 12:54:00|4409|4408|4409|4408|4409|4408|4409|4408|115
1637240080000|2021-11-18 12:54:40|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|709
1637240090000|2021-11-18 12:54:50|4409|4408|4408.5|4408|4409|4408|4408.5|4408|0
1637240100000|2021-11-18 12:55:00|4409|4408.5|4409|4408|4409|4408.5|4409|4408|452
1637240110000|2021-11-18 12:55:10|4408.5||4408.5||4408.5||4408.5||0
1637240120000|2021-11-18 12:55:20|||||||||107
1637240140000|2021-11-18 12:55:40|||||||||61
1637240150000|2021-11-18 12:55:50|4408|4407.5|4406|4405|4408|4407.5|4406|4405|2185
1637240170000|2021-11-18 12:56:10|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|181
1637240180000|2021-11-18 12:56:20|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405.5|162
1637240210000|2021-11-18 12:56:50|4406|4405|4406|4405|4406|4405|4406|4405|38
1637240240000|2021-11-18 12:57:20|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|214
1637240250000|2021-11-18 12:57:30|4405.5||4405.5||4406||4405.5||0
1637240260000|2021-11-18 12:57:40|4405|4404.5|4404.5|4403.5|4405|4404.5|4404.5|4403.5|372
1637240280000|2021-11-18 12:58:00|4405|4404|4405|4404|4405|4404.5|4405|4404|781
1637240290000|2021-11-18 12:58:10|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|20
1637240310000|2021-11-18 12:58:30|4405|4404|4405.5|4404.5|4405.5|4404.5|4405|4404|1112
1637240320000|2021-11-18 12:58:40|||||||||200
1637240330000|2021-11-18 12:58:50|4406|4405|4408.5|4407|4408.5|4407|4406|4405|242
1637240340000|2021-11-18 12:59:00|4408|4406.5|4408|4406.5|4408|4406.5|4408|4406.5|396
1637240360000|2021-11-18 12:59:20|||||||||33
1637240390000|2021-11-18 12:59:50|4408.5|4407|4410|4408.5|4410|4408.5|4408|4407|390
1637240400000|2021-11-18 13:00:00|4410.5|4409|4410.5|4409.5|4411|4409.5|4410.5|4409|0
1637240420000|2021-11-18 13:00:20|4410||4410||4410.5||4410||85
1637240430000|2021-11-18 13:00:30|4410.5|4408.5|4409|4408|4410.5|4408.5|4409|4408|973
1637240440000|2021-11-18 13:00:40|4409.5|4408.5|4409|4408|4409.5|4408.5|4409|4408|0
1637240460000|2021-11-18 13:01:00|4408.5|4407.5|4408|4406.5|4408.5|4407.5|4408|4406.5|123
1637240470000|2021-11-18 13:01:10|4407.5||4407.5||4407.5||4407.5||40
1637240480000|2021-11-18 13:01:20|||||||||12
1637240520000|2021-11-18 13:02:00|4407|4407|4408.5|4407|4408.5|4407.5|4407|4406.5|1636
1637240530000|2021-11-18 13:02:10|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|0
1637240550000|2021-11-18 13:02:30|4408|4407|4408.5|4407|4408.5|4407|4407.5|4406.5|429
1637240580000|2021-11-18 13:03:00|4409|4407.5|4411.5|4410|4411.5|4410|4409|4407.5|983
1637240590000|2021-11-18 13:03:10|4412|4410.5|4410|4409.5|4412.5|4411|4410|4409.5|1339
1637240600000|2021-11-18 13:03:20|4409.5|4409|4409.5|4408|4409.5|4409|4409.5|4408|147
1637240620000|2021-11-18 13:03:40|4409||4409||4409||4409||21
1637240630000|2021-11-18 13:03:50|4408.5|4407.5|4408|4407.5|4408.5|4408|4408|4407.5|557
1637240650000|2021-11-18 13:04:10|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|265
1637240670000|2021-11-18 13:04:30|||||||||372
1637240680000|2021-11-18 13:04:40|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|130
1637240690000|2021-11-18 13:04:50|4408|4406.5|4406.5|4406|4408|4406.5|4406.5|4406|554
1637240700000|2021-11-18 13:05:00|4406|4405.5|4406|4405|4406|4405.5|4406|4405|157
1637240710000|2021-11-18 13:05:10|4405.5|4404.5|4406|4404.5|4406|4404.5|4404.5|4403.5|346
1637240720000|2021-11-18 13:05:20|4405.5|4404|4403|4402|4406|4404|4403|4401.5|2829
1637240730000|2021-11-18 13:05:30|4403.5|4401.5|4405|4403.5|4405|4403.5|4403.5|4401.5|673
1637240740000|2021-11-18 13:05:40|4403.5|4403|4403|4401.5|4403.5|4403|4403|4401.5|537
1637240760000|2021-11-18 13:06:00|4402.5|4402|4403|4402|4403|4402|4401.5|4400|3648
1637240770000|2021-11-18 13:06:10|4403.5|4402.5|4405|4403.5|4405|4403.5|4403.5|4402.5|756
1637240780000|2021-11-18 13:06:20|4404.5|4404|4404|4403|4404.5|4404|4404|4403|207
1637240810000|2021-11-18 13:06:50|4404.5|4403.5|4404|4403|4404.5|4403.5|4404|4403|774
1637240820000|2021-11-18 13:07:00|4403.5|4402.5|4403|4402|4403.5|4402.5|4403|4402|696
1637240830000|2021-11-18 13:07:10||4402.5||4402.5||4402.5||4402.5|0
1637240840000|2021-11-18 13:07:20|4404|4402|4404|4402.5|4404|4403|4403.5|4402|182
1637240860000|2021-11-18 13:07:40|4404.5|4403|4408.5|4408|4409|4408|4404.5|4402|10357
1637240870000|2021-11-18 13:07:50|4408|4407.5|4408.5|4407.5|4408.5|4408|4408|4407.5|362
1637240880000|2021-11-18 13:08:00|4409|4408|4409|4408|4410|4408.5|4409|4408|544
1637240900000|2021-11-18 13:08:20|4408.5|4407.5|4408.5|4407|4409|4407.5|4407.5|4407|1825
1637240910000|2021-11-18 13:08:30|||||||||56
1637240920000|2021-11-18 13:08:40||4407.5||4407||4407.5||4407|177
1637240930000|2021-11-18 13:08:50||4407.5||4407.5||4407.5||4407.5|297
1637240940000|2021-11-18 13:09:00||4408||4408||4408||4408|80
1637240950000|2021-11-18 13:09:10|4409|4407.5|4410.5|4408.5|4410.5|4410|4409|4407.5|974
1637240960000|2021-11-18 13:09:20|4410|4408|4409.5|4408|4410|4408|4409.5|4408|94
1637240990000|2021-11-18 13:09:50|||||||||52
1637241030000|2021-11-18 13:10:30|||||||||350
1637241040000|2021-11-18 13:10:40|||||||||350
1637241050000|2021-11-18 13:10:50|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|439
1637241060000|2021-11-18 13:11:00|4408|4407.5|4408|4407|4408|4407.5|4408|4407|1582
1637241080000|2021-11-18 13:11:20|4407.5|4406.5|4406.5|4406|4408|4406.5|4406.5|4406|641
1637241090000|2021-11-18 13:11:30|||||||||100
1637241100000|2021-11-18 13:11:40|4407|4406.5|4408|4407|4408|4407|4407|4406.5|362
1637241110000|2021-11-18 13:11:50|4408.5|4407.5|4408|4406.5|4408.5|4408|4408|4406.5|338
1637241120000|2021-11-18 13:12:00|4407.5|4406|4407|4406|4408|4406|4407|4406|191
1637241130000|2021-11-18 13:12:10|4408|4406.5|4408|4407|4408|4407|4408|4406.5|312
1637241140000|2021-11-18 13:12:20|4407.5|4406.5|4407|4406|4408|4406.5|4407|4406|661
1637241160000|2021-11-18 13:12:40|4407.5|4406.5|4408|4406.5|4408|4407|4407.5|4406.5|55
1637241190000|2021-11-18 13:13:10||4407||4406.5||4407||4406.5|0
1637241210000|2021-11-18 13:13:30|4408.5|4407|4409|4408|4409|4408|4408.5|4407|509
1637241220000|2021-11-18 13:13:40|4409.5|4408.5|4407.5|4407|4409.5|4408.5|4407.5|4407|1267
1637241230000|2021-11-18 13:13:50|4407|4406.5|4406|4405|4407|4406.5|4406|4405|737
1637241240000|2021-11-18 13:14:00|||||||||749
1637241250000|2021-11-18 13:14:10|4406.5|4405.5|4407.5|4406|4407.5|4406|4406.5|4405|146
1637241270000|2021-11-18 13:14:30|4407|4405.5|4406.5|4405.5|4407|4405.5|4406.5|4405.5|201
1637241280000|2021-11-18 13:14:40|4406|4406|4407|4406|4408|4406.5|4406|4406|424
1637241290000|2021-11-18 13:14:50|4406.5||4406.5||4406.5||4406.5||0
1637241300000|2021-11-18 13:15:00||4405||4405||4406||4405|147
1637241320000|2021-11-18 13:15:20|4407|4405.5|4406.5|4406|4407|4406|4406.5|4405.5|132
1637241330000|2021-11-18 13:15:30|4407|4406.5|4407|4406|4407|4406.5|4406.5|4406|475
1637241340000|2021-11-18 13:15:40|4406.5||4407||4407||4406.5||211
1637241350000|2021-11-18 13:15:50|4407.5|4406.5|4409|4407.5|4409.5|4408|4407.5|4406|350
1637241360000|2021-11-18 13:16:00||4408||4408||4408||4408|0
1637241370000|2021-11-18 13:16:10|4409.5|4408.5|4411|4409.5|4411.5|4411|4409.5|4408.5|2200
1637241380000|2021-11-18 13:16:20||4410||4409.5||4410||4409.5|12
1637241400000|2021-11-18 13:16:40|4410.5|4409|4410|4409|4410.5|4409|4410|4408.5|284
1637241410000|2021-11-18 13:16:50||4408.5||4408.5||4408.5||4408.5|47
1637241430000|2021-11-18 13:17:10|4409.5|4408|4406.5|4406|4410|4408|4406.5|4405|2067
1637241440000|2021-11-18 13:17:20|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|255
1637241450000|2021-11-18 13:17:30|4406.5|4405.5|4406|4405|4407|4406|4406|4405|291
1637241500000|2021-11-18 13:18:20|||||||||1
1637241510000|2021-11-18 13:18:30|||||||||33
1637241520000|2021-11-18 13:18:40|4406.5|4405.5|4408|4406.5|4408|4407.5|4406.5|4405.5|668
1637241530000|2021-11-18 13:18:50|4407.5||4407.5||4407.5||4407.5||1
1637241540000|2021-11-18 13:19:00|4406.5|4406|4405.5|4404.5|4406.5|4406|4405.5|4404|1132
1637241550000|2021-11-18 13:19:10|4406|4404|4407|4406|4408|4406|4406|4404|64
1637241560000|2021-11-18 13:19:20|4406.5|4405.5|4406|4405|4406.5|4405.5|4405.5|4405|744
1637241580000|2021-11-18 13:19:40||4404.5||4405||4405||4404.5|0
1637241600000|2021-11-18 13:20:00|4405.5|4405.5|4406.5|4405.5|4406.5|4406|4405.5|4405.5|504
1637241610000|2021-11-18 13:20:10|||||||||261
1637241620000|2021-11-18 13:20:20|4406|4405|4406|4405|4406|4405|4405.5|4405|792
1637241640000|2021-11-18 13:20:40|||||||||61
1637241650000|2021-11-18 13:20:50|||||||||125
1637241660000|2021-11-18 13:21:00|4405.5|4404.5|4405.5|4404.5|4406|4405|4405|4404.5|504
1637241720000|2021-11-18 13:22:00|||||||||119
1637241730000|2021-11-18 13:22:10|||||||||225
1637241740000|2021-11-18 13:22:20|4405||4405||4405||4405||145
1637241750000|2021-11-18 13:22:30|4405.5|4405|4406|4405|4407|4405.5|4405.5|4404.5|485
1637241760000|2021-11-18 13:22:40|4406.5|4405.5|4405|4404.5|4407.5|4406|4405|4404.5|423
1637241770000|2021-11-18 13:22:50|4405.5|4405|4406|4404.5|4406|4405|4405.5|4404.5|243
1637241780000|2021-11-18 13:23:00|4406.5|4405|4406|4405|4406.5|4405|4406|4405|29
1637241790000|2021-11-18 13:23:10|4405.5|4404.5|4406|4404.5|4406|4405|4405|4404.5|742
1637241810000|2021-11-18 13:23:30|4406.5|4405|4405.5|4404.5|4406.5|4406|4405.5|4404.5|498
1637241820000|2021-11-18 13:23:40|||||||||460
1637241840000|2021-11-18 13:24:00|4405|4405|4405|4404|4405|4405|4404.5|4404|1772
1637241850000|2021-11-18 13:24:10|4404.5|4403.5|4403|4402|4404.5|4403.5|4402.5|4401|1100
1637241860000|2021-11-18 13:24:20|4402.5|4401.5|4402.5|4401|4402.5|4401.5|4401.5|4400.5|402
1637241870000|2021-11-18 13:24:30|4402|4400.5|4402|4400.5|4402|4401|4402|4400.5|108
1637241880000|2021-11-18 13:24:40|4402.5|4401|4402|4400.5|4402.5|4401.5|4402|4400.5|196
1637241890000|2021-11-18 13:24:50||4401||4400.5||4401||4400.5|0
1637241900000|2021-11-18 13:25:00|4401.5|4401|4403|4402|4403.5|4402.5|4401.5|4401|1007
1637241910000|2021-11-18 13:25:10|4402.5|4401.5|4402|4401|4402.5|4401.5|4402|4400.5|233
1637241920000|2021-11-18 13:25:20|4401.5|4400.5|4401.5|4400.5|4401.5|4401|4401.5|4400.5|205
1637241930000|2021-11-18 13:25:30|4402|4401|4402.5|4401|4402.5|4401.5|4402|4400.5|300
1637241940000|2021-11-18 13:25:40|4402|4400.5|4402|4401|4402|4401|4402|4400.5|92
1637241950000|2021-11-18 13:25:50|4401.5|4400.5|4401|4400|4401.5|4400.5|4401|4400|452
1637241960000|2021-11-18 13:26:00|4401.5|4400.5|4401|4399.5|4401.5|4400.5|4400|4399.5|2153
1637241970000|2021-11-18 13:26:10|4400.5|4399|4398.5|4397.5|4400.5|4399|4398.5|4397.5|3484
1637241990000|2021-11-18 13:26:30||4398||4397.5||4398||4397.5|0
1637242000000|2021-11-18 13:26:40|4398|4397|4396|4394.5|4398|4397|4396|4394.5|1517
1637242010000|2021-11-18 13:26:50||4395||4395||4395||4395|412
1637242020000|2021-11-18 13:27:00|4396.5|4395.5|4397|4396|4397|4396.5|4396.5|4395|639
1637242030000|2021-11-18 13:27:10|4397.5|4396.5|4398|4396.5|4398|4397|4397.5|4396.5|27
1637242040000|2021-11-18 13:27:20|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|287
1637242050000|2021-11-18 13:27:30|4398|4397|4398|4397|4398.5|4397|4398|4397|68
1637242060000|2021-11-18 13:27:40|||||||||511
1637242080000|2021-11-18 13:28:00|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|200
1637242100000|2021-11-18 13:28:20||4398||4398||4398||4398|0
1637242110000|2021-11-18 13:28:30|4399|4398.5|4399.5|4399|4400|4399|4399|4398|857
1637242120000|2021-11-18 13:28:40|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|120
1637242130000|2021-11-18 13:28:50|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399|90
1637242140000|2021-11-18 13:29:00|4400.5|4399|4400.5|4399.5|4401.5|4399.5|4400|4399|357
1637242150000|2021-11-18 13:29:10|4400|4399|4400.5|4399.5|4401|4399.5|4400|4399|112
1637242160000|2021-11-18 13:29:20|4400|4399|4400|4399|4400|4399|4399.5|4399|1045
1637242170000|2021-11-18 13:29:30|4400.5|4400|4400.5|4399.5|4400.5|4400|4400|4399|234
1637242190000|2021-11-18 13:29:50|4401.5|4400|4401.5|4400|4401.5|4400.5|4401.5|4399.5|355
1637242200000|2021-11-18 13:30:00|4401|4399.5|4400|4399|4401|4400|4400|4399|1419
1637242210000|2021-11-18 13:30:10|4401|4399.5|4401|4399.5|4401|4400|4401|4399.5|107
1637242220000|2021-11-18 13:30:20|||||||||45
1637242230000|2021-11-18 13:30:30|4400.5|4399|4399|4398|4401|4399.5|4399|4398|1206
1637242240000|2021-11-18 13:30:40|4398.5|4397.5|4395.5|4394|4398.5|4397.5|4394|4392.5|974
1637242260000|2021-11-18 13:31:00|4396|4394.5|4396.5|4395|4396.5|4395|4396|4394.5|751
1637242270000|2021-11-18 13:31:10|4396|4394.5|4395.5|4395|4396|4395|4395.5|4394.5|172
1637242280000|2021-11-18 13:31:20|4395|4394.5|4394.5|4393|4395|4394.5|4394.5|4393|214
1637242300000|2021-11-18 13:31:40|4395|4393.5|4395|4394|4395|4394|4395|4393.5|245
1637242310000|2021-11-18 13:31:50|4396|4394.5|4396.5|4395|4396.5|4395|4396|4394.5|30
1637242320000|2021-11-18 13:32:00|4397|4395.5|4396|4395|4399|4397|4396|4395|1282
1637242330000|2021-11-18 13:32:10|4396.5|4395.5|4396|4395|4396.5|4395.5|4396|4395|229
1637242340000|2021-11-18 13:32:20|4395.5|4394.5|4396|4394|4396|4395|4394.5|4394|1861
1637242350000|2021-11-18 13:32:30||4394.5||4395||4395||4394.5|0
1637242360000|2021-11-18 13:32:40|4395.5|4394.5|4395.5|4394|4397|4395.5|4395.5|4394|950
1637242380000|2021-11-18 13:33:00|||||||||222
1637242390000|2021-11-18 13:33:10|4396|4394.5|4396|4395|4397|4395|4395.5|4394.5|508
1637242400000|2021-11-18 13:33:20|4396.5|4395.5|4396|4395|4396.5|4395.5|4396|4395|263
1637242430000|2021-11-18 13:33:50|4396.5|4395.5|4396|4395|4397|4396|4396|4395|851
1637242450000|2021-11-18 13:34:10|||||||||100
1637242460000|2021-11-18 13:34:20|4397|4395.5|4397|4396|4397|4396|4397|4395.5|878
1637242470000|2021-11-18 13:34:30|4397.5|4396.5|4397.5|4396.5|4398|4397.5|4397.5|4396.5|541
1637242480000|2021-11-18 13:34:40|||||||||150
1637242490000|2021-11-18 13:34:50|4398|4397|4399|4397.5|4399|4397.5|4398|4397|583
1637242500000|2021-11-18 13:35:00|4400|4398|4399|4397.5|4401|4400|4399|4397.5|2604
1637242510000|2021-11-18 13:35:10|4398.5|4398|4398.5|4397.5|4398.5|4398|4398.5|4397.5|458
1637242520000|2021-11-18 13:35:20|4399|4398|4400|4399|4400|4399|4399|4398|353
1637242530000|2021-11-18 13:35:30|4400.5|4399.5|4401|4400|4401|4400|4400.5|4399.5|414
1637242550000|2021-11-18 13:35:50|4401.5|4400.5|4401|4400.5|4402|4401.5|4401|4400|387
1637242560000|2021-11-18 13:36:00|4401.5|4401|4402.5|4401|4403|4401.5|4401.5|4401|680
1637242610000|2021-11-18 13:36:50|4402|4400.5|4401.5|4400.5|4402|4400.5|4401.5|4400|742
1637242620000|2021-11-18 13:37:00|4401|4400|4403.5|4402|4404|4402|4401|4400|1980
1637242630000|2021-11-18 13:37:10|4403|4402.5|4403.5|4402.5|4404|4402.5|4403|4402.5|441
1637242640000|2021-11-18 13:37:20|4403|4402|4403|4402|4403|4402|4403|4402|43
1637242650000|2021-11-18 13:37:30|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|589
1637242660000|2021-11-18 13:37:40|4403|4402|4403|4402|4403|4402|4403|4402|107
1637242670000|2021-11-18 13:37:50|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|33
1637242680000|2021-11-18 13:38:00|4403|4402|4403|4401.5|4404.5|4403|4403|4401.5|1590
1637242690000|2021-11-18 13:38:10|4402.5|4401|4402|4400.5|4402.5|4401|4402|4400|290
1637242700000|2021-11-18 13:38:20|||||||||1
1637242710000|2021-11-18 13:38:30|4401.5|4400|4401|4400|4401.5|4400.5|4401|4400|689
1637242720000|2021-11-18 13:38:40|||||||||12
1637242740000|2021-11-18 13:39:00|4400.5|4399.5|4399|4398|4400.5|4399.5|4399|4398|2685
1637242750000|2021-11-18 13:39:10|4398.5|4397.5|4398|4397.5|4398.5|4397.5|4398|4397.5|10
1637242760000|2021-11-18 13:39:20|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|429
1637242770000|2021-11-18 13:39:30|||||||||169
1637242780000|2021-11-18 13:39:40|4399|4398|4401.5|4400.5|4402|4400.5|4399|4398|1295
1637242790000|2021-11-18 13:39:50|4401|4400|4401.5|4400.5|4401.5|4400.5|4401|4400|40405
1637242800000|2021-11-18 13:40:00|4401|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4399.5|556
1637242810000|2021-11-18 13:40:10|||||||||17
1637242820000|2021-11-18 13:40:20|4401|4400|4399.5|4398|4401|4400|4399.5|4398|606
1637242830000|2021-11-18 13:40:30|||||||||120
1637242850000|2021-11-18 13:40:50|4399|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|250
1637242860000|2021-11-18 13:41:00|4399|4398|4399.5|4398|4399.5|4398|4399|4398|0
1637242890000|2021-11-18 13:41:30|4400|4398.5|4400|4399|4400|4399|4399.5|4398.5|1102
1637242900000|2021-11-18 13:41:40|4399.5|4398.5|4400|4399|4400|4399|4399.5|4398|0
1637242920000|2021-11-18 13:42:00|4399.5|4398.5|4398|4397.5|4399.5|4398.5|4398|4397.5|1153
1637242930000|2021-11-18 13:42:10|4397.5|4397|4398|4396.5|4398|4397|4397.5|4396.5|282
1637242950000|2021-11-18 13:42:30|4397.5|4396|4397.5|4395.5|4397.5|4396|4396.5|4395|37
1637242960000|2021-11-18 13:42:40|||||||||499
1637242970000|2021-11-18 13:42:50||4396||4396.5||4396.5||4396|0
1637242980000|2021-11-18 13:43:00|4397||4397.5||4397.5||4397||140
1637243010000|2021-11-18 13:43:30|4397|4396|4396|4394.5|4397|4396|4395.5|4394|1592
1637243030000|2021-11-18 13:43:50|4396.5|4395|4396.5|4394.5|4396.5|4396|4396|4394.5|348
1637243040000|2021-11-18 13:44:00|4396||4396||4396||4396||2
1637243050000|2021-11-18 13:44:10|||||||||160
1637243060000|2021-11-18 13:44:20|4396.5|4395|4398|4396.5|4398|4396.5|4396.5|4395|1243
1637243090000|2021-11-18 13:44:50|4398.5|4397|4399|4398|4399|4398|4398.5|4396.5|276
1637243100000|2021-11-18 13:45:00|4398.5|4397.5|4397.5|4397|4399|4397.5|4397.5|4397|808
1637243110000|2021-11-18 13:45:10|||||||||112
1637243120000|2021-11-18 13:45:20|4398|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|323
1637243130000|2021-11-18 13:45:30|4399|4398|4398.5|4397.5|4399|4398|4398.5|4397.5|218
1637243140000|2021-11-18 13:45:40|4398|4397|4398|4397.5|4398|4397.5|4398|4397|970
1637243150000|2021-11-18 13:45:50|4397.5|4397|4397.5|4396.5|4397.5|4397|4397.5|4396.5|520
1637243160000|2021-11-18 13:46:00|4398|4397.5|4397.5|4396.5|4398|4397.5|4397.5|4396.5|70
1637243170000|2021-11-18 13:46:10|||||||||724
1637243180000|2021-11-18 13:46:20|4398|4397|4397.5|4396.5|4399|4398.5|4397.5|4396.5|2662
1637243200000|2021-11-18 13:46:40|4397|4396|4395|4393.5|4397.5|4396|4395|4393|3517
1637243210000|2021-11-18 13:46:50|4394.5|4393|4394|4393|4395|4393|4393.5|4392.5|5867
1637243220000|2021-11-18 13:47:00|4394.5|4393.5|4395.5|4394|4396|4395|4394|4393|2544
1637243230000|2021-11-18 13:47:10|||||||||6
1637243250000|2021-11-18 13:47:30|4396|4394.5|4397.5|4396|4399|4398|4396|4394.5|7682
1637243260000|2021-11-18 13:47:40|4397||4397||4397||4397||504
1637243270000|2021-11-18 13:47:50|4397.5|4396.5|4398|4397|4398|4397|4397.5|4396|275
1637243300000|2021-11-18 13:48:20|4397.5|4396.5|4397|4396|4397.5|4396.5|4396.5|4395.5|795
1637243320000|2021-11-18 13:48:40|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|177
1637243330000|2021-11-18 13:48:50|4398|4396|4398|4396|4398|4396|4397.5|4396|3
1637243340000|2021-11-18 13:49:00|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|0
1637243370000|2021-11-18 13:49:30|4397|4397|4396.5|4396|4397|4397|4396.5|4395.5|1182
1637243380000|2021-11-18 13:49:40|4397|4396.5|4397|4396|4397|4396.5|4397|4396|232
1637243390000|2021-11-18 13:49:50|4397.5|4396.5|4398|4397|4398|4397.5|4397.5|4396.5|271
1637243400000|2021-11-18 13:50:00|4397.5|4396.5|4395.5|4394|4397.5|4396.5|4395.5|4394|1312
1637243410000|2021-11-18 13:50:10|4395|4394.5|4393.5|4392.5|4395|4394.5|4393.5|4392.5|208
1637243420000|2021-11-18 13:50:20|4393|4392|4392.5|4391.5|4393|4392|4392.5|4391.5|396
1637243440000|2021-11-18 13:50:40|4392|4391|4390.5|4390|4392|4391.5|4390.5|4389.5|12532
1637243450000|2021-11-18 13:50:50|||||||||958
1637243460000|2021-11-18 13:51:00|4390|4389.5|4389|4387.5|4390|4389.5|4388.5|4387.5|3012
1637243470000|2021-11-18 13:51:10|4388.5|4387|4388.5|4387|4388.5|4387|4388.5|4387|139
1637243480000|2021-11-18 13:51:20|||||||||184
1637243490000|2021-11-18 13:51:30|4388|4386|4387|4386|4388|4386.5|4386.5|4385.5|360
1637243500000|2021-11-18 13:51:40|4386.5|4386.5|4387.5|4386.5|4387.5|4387|4386.5|4386|1007
1637243510000|2021-11-18 13:51:50|4388|4387|4388|4387|4388.5|4388|4388|4387|1455
1637243520000|2021-11-18 13:52:00|4388.5|4387.5|4391|4390|4391|4390|4388.5|4387.5|804
1637243530000|2021-11-18 13:52:10|4390.5|4389.5|4390.5|4389|4390.5|4390|4390|4389|121
1637243540000|2021-11-18 13:52:20|4390|4388.5|4390.5|4389|4391|4389.5|4388.5|4388|1157
1637243570000|2021-11-18 13:52:50|4391|4389.5|4390.5|4389|4391.5|4390.5|4390.5|4389|1046
1637243580000|2021-11-18 13:53:00|4390|4388.5|4389|4388|4390|4389|4388.5|4387|2132
1637243590000|2021-11-18 13:53:10|4388.5|4387.5|4388.5|4387|4388.5|4387.5|4388.5|4387|0
1637243600000|2021-11-18 13:53:20|4388|4386.5|4389.5|4388.5|4389.5|4388.5|4388|4386.5|617
1637243610000|2021-11-18 13:53:30|4389|4388|4389|4388|4389|4388|4389|4388|130
1637243620000|2021-11-18 13:53:40|||||||||20
1637243630000|2021-11-18 13:53:50||4388.5||4388.5||4388.5||4388.5|360
1637243640000|2021-11-18 13:54:00|4388.5|4388|4388|4387|4389|4388|4388|4387|1739
1637243650000|2021-11-18 13:54:10|4387.5|4386|4387|4386|4387.5|4386|4387|4386|370
1637243660000|2021-11-18 13:54:20|4387.5|4387|4387.5|4386|4388|4387|4387|4386|859
1637243670000|2021-11-18 13:54:30|4387||4387||4387||4387||0
1637243680000|2021-11-18 13:54:40|4387.5|4386.5|4387.5|4386|4388|4387|4387.5|4386|329
1637243700000|2021-11-18 13:55:00|4388|4386.5|4388.5|4387.5|4388.5|4387.5|4387.5|4386.5|418
1637243710000|2021-11-18 13:55:10|||||||||200
1637243720000|2021-11-18 13:55:20|4388|4387|4388|4387.5|4388|4387.5|4387|4386|3073
1637243730000|2021-11-18 13:55:30|4388.5|4388|4389|4388|4389.5|4389|4388|4387.5|1886
1637243740000|2021-11-18 13:55:40|4388.5|4387.5|4386.5|4385.5|4388.5|4387.5|4386.5|4385.5|1301
1637243750000|2021-11-18 13:55:50|4386|4385|4386|4384.5|4386.5|4385|4386|4384.5|5744
1637243760000|2021-11-18 13:56:00||4384||4384.5||4384.5||4384|1526
1637243770000|2021-11-18 13:56:10|4385|4384|4384.5|4383.5|4385|4384|4384.5|4383.5|326
1637243780000|2021-11-18 13:56:20|4385|4384|4385|4383.5|4385|4384|4385|4383.5|178
1637243790000|2021-11-18 13:56:30|4385.5|4384.5|4386.5|4385|4386.5|4385|4385.5|4384.5|1708
1637243800000|2021-11-18 13:56:40|4386||4386||4386||4386||0
1637243810000|2021-11-18 13:56:50||4385.5||4385.5||4385.5||4385.5|46
1637243820000|2021-11-18 13:57:00||4385||4385.5||4385.5||4385|56
1637243830000|2021-11-18 13:57:10|4385.5|4385|4385.5|4384|4386|4385|4385.5|4384|656
1637243840000|2021-11-18 13:57:20|||||||||1
1637243850000|2021-11-18 13:57:30|4385|4384.5|4385|4383.5|4385|4385|4385|4383.5|90
1637243860000|2021-11-18 13:57:40|4385.5|4384|4386.5|4385.5|4386.5|4385.5|4385|4384|1670
1637243870000|2021-11-18 13:57:50|4386||4386||4386.5||4386||2
1637243880000|2021-11-18 13:58:00|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|320
1637243890000|2021-11-18 13:58:10|4384|4384|4385.5|4384.5|4385.5|4385|4384|4383.5|1108
1637243900000|2021-11-18 13:58:20|||||||||200
1637243920000|2021-11-18 13:58:40||4385||4384.5||4385||4384.5|340
1637243930000|2021-11-18 13:58:50|4386|4385|4386|4385|4386|4385.5|4386|4385|207
1637243940000|2021-11-18 13:59:00|4385.5|4384.5|4384.5|4383.5|4386|4385.5|4383|4382|15822
1637243960000|2021-11-18 13:59:20|4383.5|4383|4384.5|4383.5|4387|4386|4383.5|4382.5|13285
1637243980000|2021-11-18 13:59:40|4385|4384|4384|4382.5|4386.5|4385.5|4384|4382.5|3968
1637243990000|2021-11-18 13:59:50|4383.5|4381.5|4382|4381|4383.5|4382|4381.5|4381|1479
1637244000000|2021-11-18 14:00:00|4381.5|4381.5|4383.5|4382.5|4384.5|4384|4380.5|4380|4709
1637244010000|2021-11-18 14:00:10|4383|4382|4382.5|4381.5|4383.5|4382.5|4382.5|4381.5|1852
1637244020000|2021-11-18 14:00:20|4382|4381|4381|4380|4382|4381|4380|4379|1166
1637244030000|2021-11-18 14:00:30|4381.5|4380.5|4382.5|4381|4382.5|4381|4381.5|4380|442
1637244040000|2021-11-18 14:00:40|4382|4380.5|4380|4379.5|4382|4380.5|4380|4379.5|723
1637244050000|2021-11-18 14:00:50|||||||||52
1637244060000|2021-11-18 14:01:00|4379.5|4379|4379|4378|4380|4379|4378.5|4377.5|1167
1637244070000|2021-11-18 14:01:10|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|0
1637244080000|2021-11-18 14:01:20|4379|4378|4379|4378|4379|4378|4379|4378|37
1637244090000|2021-11-18 14:01:30|4379.5|4378.5|4381|4380|4381.5|4380|4379|4378|620
1637244100000|2021-11-18 14:01:40|4380.5|4379.5|4381|4379.5|4381|4379.5|4379.5|4379|321
1637244110000|2021-11-18 14:01:50|4380.5|4379|4380.5|4379.5|4380.5|4379.5|4380.5|4379|0
1637244120000|2021-11-18 14:02:00|4380|4379|4379|4377.5|4380|4379|4379|4377.5|18
1637244130000|2021-11-18 14:02:10|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|626
1637244140000|2021-11-18 14:02:20||4378.5||4378||4378.5||4378|129
1637244150000|2021-11-18 14:02:30|4378.5|4377.5|4377|4375.5|4379|4377.5|4377|4375|910
1637244160000|2021-11-18 14:02:40||4376||4376||4376||4376|0
1637244170000|2021-11-18 14:02:50|4376.5|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|197
1637244180000|2021-11-18 14:03:00|4375.5|4375|4376|4375|4376|4375|4375|4373.5|1247
1637244190000|2021-11-18 14:03:10|4375.5|4375.5|4375.5|4375|4376|4375.5|4374.5|4374|1456
1637244200000|2021-11-18 14:03:20|||||||||40
1637244210000|2021-11-18 14:03:30|4376|4375.5|4375|4373.5|4376|4375.5|4374.5|4373|1565
1637244220000|2021-11-18 14:03:40|4374.5|4373|4375|4373.5|4375|4373.5|4373.5|4373|2262
1637244230000|2021-11-18 14:03:50|4374.5|4373|4374.5|4373.5|4375|4373.5|4374.5|4373|6
1637244240000|2021-11-18 14:04:00|4374|4373|4374|4372.5|4374|4373.5|4373|4372|605
1637244250000|2021-11-18 14:04:10|4373.5|4373|4373.5|4372.5|4374|4373|4373.5|4372.5|134
1637244260000|2021-11-18 14:04:20|4373|4372|4373|4372|4373|4372|4372.5|4372|316
1637244270000|2021-11-18 14:04:30|||||||||475
1637244280000|2021-11-18 14:04:40|4372.5|4371.5|4374|4372|4374|4373|4372.5|4371.5|733
1637244290000|2021-11-18 14:04:50|4373.5|4372.5|4373.5|4372.5|4373.5|4373|4373.5|4372.5|120
1637244300000|2021-11-18 14:05:00||4373||4372.5||4373||4372.5|1242
1637244310000|2021-11-18 14:05:10|4374|4373|4376|4375|4376.5|4375.5|4373.5|4372.5|1978
1637244320000|2021-11-18 14:05:20|4377|4375.5|4376.5|4375.5|4377.5|4376|4376|4375|300
1637244330000|2021-11-18 14:05:30|4377|4376|4378.5|4377|4378.5|4377|4376|4376|1105
1637244340000|2021-11-18 14:05:40|4378|4376.5|4376.5|4376|4378|4376.5|4376.5|4375.5|451
1637244350000|2021-11-18 14:05:50|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376.5|405
1637244360000|2021-11-18 14:06:00|4378|4377|4378.5|4377.5|4379|4378|4378|4376.5|192
1637244370000|2021-11-18 14:06:10|4379||4378.5||4379||4378.5||189
1637244380000|2021-11-18 14:06:20|4379|4378|4380|4378.5|4380|4378.5|4379|4378|330
1637244390000|2021-11-18 14:06:30||4379||4379||4379||4379|0
1637244410000|2021-11-18 14:06:50|4379.5|4378.5|4379|4378|4379.5|4378.5|4379|4378|281
1637244420000|2021-11-18 14:07:00|4379.5|4379|4379.5|4378.5|4380|4379|4379.5|4378.5|379
1637244430000|2021-11-18 14:07:10|4380|4379|4380|4378.5|4380|4379|4380|4378.5|194
1637244440000|2021-11-18 14:07:20|4380.5|4379|4381.5|4380.5|4382|4380.5|4380.5|4378.5|639
1637244450000|2021-11-18 14:07:30|4381|4380|4380.5|4379.5|4381|4380|4380.5|4379.5|169
1637244460000|2021-11-18 14:07:40|4381.5|4380|4382|4380|4382|4380.5|4381.5|4380|96
1637244470000|2021-11-18 14:07:50|4381.5||4381.5||4381.5||4381.5||131
1637244480000|2021-11-18 14:08:00|4381||4381||4381.5||4381||0
1637244500000|2021-11-18 14:08:20|4381.5|4380.5|4382.5|4381|4382.5|4381|4381.5|4380|259
1637244510000|2021-11-18 14:08:30|4382|4380.5|4380|4379.5|4382|4380.5|4380|4379|853
1637244520000|2021-11-18 14:08:40||4379||4379||4379||4379|25
1637244530000|2021-11-18 14:08:50|4380.5|4378.5|4382.5|4381.5|4382.5|4381.5|4380.5|4378.5|2441
1637244540000|2021-11-18 14:09:00|4383|4382.5|4383.5|4382.5|4384|4383|4383|4382.5|345
1637244550000|2021-11-18 14:09:10|4383|4382|4382|4381.5|4383|4382|4382|4381.5|198
1637244560000|2021-11-18 14:09:20|4383|4381|4382|4381|4383|4382|4382|4381|204
1637244570000|2021-11-18 14:09:30|4382.5||4381.5||4382.5||4381.5||0
1637244580000|2021-11-18 14:09:40|4382|4381.5|4383.5|4382|4383.5|4382|4382|4381.5|246
1637244590000|2021-11-18 14:09:50|4383|4383|4383.5|4383|4384|4383|4383|4382|63
1637244600000|2021-11-18 14:10:00|4384|4382|4384.5|4383.5|4385.5|4385|4384|4382|3699
1637244630000|2021-11-18 14:10:30||4384||4383.5||4384||4383.5|163
1637244640000|2021-11-18 14:10:40|4385|4384|4385.5|4384|4385.5|4384|4385|4383.5|400
1637244650000|2021-11-18 14:10:50|4385|4383.5|4384|4383.5|4385|4383.5|4384|4383.5|176
1637244660000|2021-11-18 14:11:00|4384.5|4383|4385.5|4383.5|4385.5|4383.5|4384.5|4383|589
1637244670000|2021-11-18 14:11:10||4384||4384.5||4384.5||4384|52
1637244680000|2021-11-18 14:11:20|4386|4385|4387|4386|4387|4386|4386|4384.5|946
1637244690000|2021-11-18 14:11:30|4387.5|4386.5|4387.5|4386|4387.5|4386.5|4387.5|4386|289
1637244710000|2021-11-18 14:11:50|4387|4385.5|4385.5|4384.5|4387|4385.5|4385|4384|1268
1637244720000|2021-11-18 14:12:00||4385||4384.5||4385||4384.5|270
1637244730000|2021-11-18 14:12:10|4386|4385|4387|4385.5|4387|4385.5|4386|4384.5|268
1637244750000|2021-11-18 14:12:30|4386.5|4385|4386.5|4385|4386.5|4385|4386.5|4385|514
1637244770000|2021-11-18 14:12:50|4387|4385.5|4387.5|4386.5|4387.5|4387|4387|4385.5|723
1637244780000|2021-11-18 14:13:00|4387|4387|4388.5|4387|4388.5|4387|4387|4387|1922
1637244790000|2021-11-18 14:13:10||4387.5||4387.5||4387.5||4387.5|0
1637244800000|2021-11-18 14:13:20|4389|4388|4387|4386.5|4389|4388.5|4387|4386.5|1967
1637244810000|2021-11-18 14:13:30|4386.5|4385.5|4387|4386.5|4387|4386.5|4386.5|4385.5|1083
1637244840000|2021-11-18 14:14:00|4388|4387|4387.5|4386|4388|4387|4387.5|4386|505
1637244850000|2021-11-18 14:14:10|4387||4387||4387||4387||426
1637244870000|2021-11-18 14:14:30|4387.5|4386.5|4387.5|4387|4388|4387|4387|4386.5|552
1637244880000|2021-11-18 14:14:40|4388|4386.5|4387.5|4386.5|4388|4386.5|4387|4386.5|100
1637244890000|2021-11-18 14:14:50|||||||||283
1637244900000|2021-11-18 14:15:00|4387|4386|4388|4386.5|4388|4387|4387|4386|631
1637244910000|2021-11-18 14:15:10|4388.5|4387|4389|4387.5|4389|4388|4388.5|4387|1152
1637244930000|2021-11-18 14:15:30||4387||4387.5||4387.5||4387|209
1637244950000|2021-11-18 14:15:50||4388||4388||4388||4388|168
1637244960000|2021-11-18 14:16:00|||||||||55
1637244970000|2021-11-18 14:16:10|||||||||133
1637244980000|2021-11-18 14:16:20|4389.5|4388.5|4390.5|4389|4390.5|4389.5|4389.5|4388.5|931
1637245000000|2021-11-18 14:16:40|4390|4388.5|4388.5|4388|4390|4388.5|4388.5|4388|688
1637245010000|2021-11-18 14:16:50|4388|4387.5|4387.5|4386.5|4388|4387.5|4387|4386.5|2675
1637245020000|2021-11-18 14:17:00|4388|4387|4389|4387|4389|4387|4388|4387|499
1637245030000|2021-11-18 14:17:10|4389.5|4387.5|4390.5|4389|4391|4389|4389.5|4387.5|551
1637245040000|2021-11-18 14:17:20|||||||||41
1637245050000|2021-11-18 14:17:30||4389.5||4389.5||4389.5||4389.5|57
1637245060000|2021-11-18 14:17:40|4390|4390|4390|4389|4390|4390|4389.5|4389|534
1637245080000|2021-11-18 14:18:00|4389.5|4388.5|4389|4388|4390|4388.5|4388.5|4388|1900
1637245090000|2021-11-18 14:18:10|4388.5|4388.5|4390|4388.5|4390|4388.5|4388|4387.5|2452
1637245100000|2021-11-18 14:18:20|4389.5|4389|4389|4387.5|4390|4389|4389|4387.5|1248
1637245110000|2021-11-18 14:18:30|4388.5||4388||4388.5||4388||0
1637245120000|2021-11-18 14:18:40|4387.5|4386.5|4387.5|4387|4387.5|4387|4387.5|4386.5|0
1637245130000|2021-11-18 14:18:50|4387|4386.5|4386.5|4385|4387|4386.5|4386.5|4385|578
1637245140000|2021-11-18 14:19:00||4385.5||4385||4385.5||4385|1
1637245150000|2021-11-18 14:19:10||4385.5||4385.5||4385.5||4385.5|0
1637245160000|2021-11-18 14:19:20|||||||||113
1637245180000|2021-11-18 14:19:40|||||||||22
1637245190000|2021-11-18 14:19:50|4387|4386|4387|4386|4387|4386.5|4387|4385.5|486
1637245200000|2021-11-18 14:20:00|4387.5|4386.5|4387.5|4386.5|4388|4387|4387.5|4386|1087
1637245210000|2021-11-18 14:20:10||4387||4387||4387||4387|0
1637245220000|2021-11-18 14:20:20|4387|4386.5|4385.5|4384.5|4387|4386.5|4385.5|4384.5|835
1637245240000|2021-11-18 14:20:40|||||||||198
1637245250000|2021-11-18 14:20:50|4385|4384|4385|4384|4385|4384|4385|4384|190
1637245260000|2021-11-18 14:21:00|||||||||42
1637245270000|2021-11-18 14:21:10|||||||||58
1637245280000|2021-11-18 14:21:20|4385.5|4384.5|4388|4386.5|4388|4387|4385.5|4384|2665
1637245300000|2021-11-18 14:21:40|4388.5|4387|4390.5|4389.5|4390.5|4389.5|4388.5|4387|4280
1637245310000|2021-11-18 14:21:50|4391|4389|4390|4389|4391|4390.5|4390|4389|1956
1637245320000|2021-11-18 14:22:00|4389.5|4388.5|4389.5|4388.5|4389.5|4389|4389.5|4388.5|1124
1637245340000|2021-11-18 14:22:20|4389|4387.5|4388.5|4387.5|4389|4387.5|4388.5|4387.5|409
1637245380000|2021-11-18 14:23:00|4388|4387|4388|4387|4388|4387|4388|4387|501
1637245390000|2021-11-18 14:23:10||4387.5||4387||4387.5||4387|115
1637245400000|2021-11-18 14:23:20|4387.5||4387.5||4387.5||4387.5||2
1637245410000|2021-11-18 14:23:30|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|459
1637245420000|2021-11-18 14:23:40|4387|4385.5|4387.5|4386.5|4387.5|4386.5|4387|4385.5|1292
1637245430000|2021-11-18 14:23:50|4388.5|4387|4388.5|4387.5|4388.5|4387.5|4388.5|4386.5|250
1637245450000|2021-11-18 14:24:10|4388|4387|4387.5|4386.5|4388|4387|4387.5|4386.5|488
1637245460000|2021-11-18 14:24:20|4388.5|4387|4388.5|4387.5|4389|4388|4388.5|4387|493
1637245470000|2021-11-18 14:24:30|4389|4388|4389|4388|4389|4388.5|4389|4387.5|124
1637245480000|2021-11-18 14:24:40|4388.5|4387.5|4388|4387.5|4388.5|4387.5|4388|4387.5|206
1637245490000|2021-11-18 14:24:50|4387.5|4387|4386.5|4384.5|4387.5|4387|4386.5|4384.5|1134
1637245500000|2021-11-18 14:25:00|4387|4385|4385.5|4385|4387.5|4386|4385|4383.5|1442
1637245510000|2021-11-18 14:25:10|4386|4385.5|4386|4385|4386|4385.5|4386|4385|143
1637245530000|2021-11-18 14:25:30|4386.5|4385.5|4387|4386|4388|4387|4386.5|4385.5|1420
1637245540000|2021-11-18 14:25:40|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4385.5|4384.5|2149
1637245550000|2021-11-18 14:25:50|4386|4385|4386|4384.5|4386|4385|4386|4384.5|0
1637245560000|2021-11-18 14:26:00|4386.5|4385|4386.5|4385.5|4386.5|4385.5|4386.5|4385|109
1637245580000|2021-11-18 14:26:20|4387|4386|4386.5|4385.5|4387.5|4386.5|4386.5|4385.5|1762
1637245600000|2021-11-18 14:26:40|4386|4385|4385.5|4384.5|4386|4385.5|4385.5|4384.5|999
1637245610000|2021-11-18 14:26:50|4385|4384|4384.5|4384|4385|4384|4384.5|4384|27
1637245620000|2021-11-18 14:27:00|4384|4383.5|4384|4383|4384|4383.5|4384|4382.5|809
1637245640000|2021-11-18 14:27:20|4384.5|4383.5|4386|4384|4386|4385|4384.5|4383|557
1637245650000|2021-11-18 14:27:30|4385.5|4384.5|4385.5|4384.5|4385.5|4385|4385.5|4384.5|607
1637245660000|2021-11-18 14:27:40|4386|4385|4386|4385|4386|4385.5|4386|4385|649
1637245670000|2021-11-18 14:27:50|4386.5|4385.5|4387|4386|4387|4386|4386.5|4385.5|2
1637245680000|2021-11-18 14:28:00|4387.5|4386.5|4387.5|4386.5|4388|4386.5|4387.5|4386.5|348
1637245690000|2021-11-18 14:28:10|4387|4386|4387|4386|4387.5|4386|4386|4385|1339
1637245700000|2021-11-18 14:28:20|4386.5|4385.5|4386.5|4385|4387|4385.5|4386.5|4385|198
1637245710000|2021-11-18 14:28:30|||||||||22
1637245720000|2021-11-18 14:28:40|||||||||58
1637245730000|2021-11-18 14:28:50|4387|4385.5|4387.5|4386|4387.5|4386|4387|4385.5|622
1637245750000|2021-11-18 14:29:10|4387||4386.5||4387||4386.5||1002
1637245760000|2021-11-18 14:29:20|||||||||21
1637245780000|2021-11-18 14:29:40|4387|4385.5|4387.5|4386.5|4387.5|4387|4387|4385.5|711
1637245790000|2021-11-18 14:29:50|4387|4386|4384|4383.5|4387|4386.5|4384|4383.5|1307
1637245800000|2021-11-18 14:30:00|4383.5|4383|4375.5|4374.5|4384|4383|4375.5|4374.5|14256
1637245810000|2021-11-18 14:30:10|4375|4374|4380.5|4379|4381|4380|4374.5|4373.5|9149
1637245820000|2021-11-18 14:30:20|4380|4379.5|4376.5|4375.5|4381|4380|4376|4375|2126
1637245830000|2021-11-18 14:30:30|4376|4375|4374|4372|4377|4376.5|4373|4371.5|6518
1637245840000|2021-11-18 14:30:40|4374.5|4373|4372.5|4371.5|4376|4375|4372|4370.5|5605
1637245850000|2021-11-18 14:30:50|4373.5|4372|4373|4372.5|4376|4374.5|4373|4372|957
1637245860000|2021-11-18 14:31:00|4374|4373|4374.5|4373|4375|4373.5|4372.5|4371.5|708
1637245870000|2021-11-18 14:31:10|4375|4373.5|4377|4375|4377|4375.5|4375|4373.5|1652
1637245880000|2021-11-18 14:31:20|4376.5|4374.5|4379.5|4377.5|4379.5|4377.5|4375.5|4373.5|4300
1637245890000|2021-11-18 14:31:30|4379||4379||4379||4379||309
1637245900000|2021-11-18 14:31:40|4379.5|4378|4381|4379.5|4381|4379.5|4379.5|4378|1905
1637245910000|2021-11-18 14:31:50|4380.5|4380|4380.5|4379.5|4380.5|4380|4380.5|4379.5|224
1637245920000|2021-11-18 14:32:00|4381|4380|4381|4380|4384.5|4384|4378.5|4377.5|12266
1637245930000|2021-11-18 14:32:10|4380.5|4379.5|4383.5|4381.5|4384|4382|4378.5|4377|3340
1637245940000|2021-11-18 14:32:20|4383|4382|4383|4382|4383.5|4382|4382|4381.5|170
1637245950000|2021-11-18 14:32:30|4383.5|4382.5|4383.5|4382.5|4384|4383.5|4383.5|4382|1294
1637245960000|2021-11-18 14:32:40|4383|4382|4383.5|4381.5|4383.5|4382.5|4381.5|4380.5|2183
1637245970000|2021-11-18 14:32:50|4383|4381|4383.5|4382.5|4383.5|4382.5|4382|4381|743
1637245980000|2021-11-18 14:33:00|4383|4382|4382.5|4381|4383|4382|4381|4380.5|2946
1637245990000|2021-11-18 14:33:10|4382|4380.5|4380.5|4379.5|4382|4380.5|4380.5|4379.5|1082
1637246000000|2021-11-18 14:33:20|4381|4380|4382.5|4381|4383|4381|4381|4380|1276
1637246010000|2021-11-18 14:33:30|4382|4380.5|4380|4379.5|4382|4380.5|4380|4379.5|530
1637246020000|2021-11-18 14:33:40|4381|4380|4381.5|4380.5|4381.5|4381|4380.5|4380|542
1637246030000|2021-11-18 14:33:50|4382|4381|4384|4383|4384|4383|4382|4380.5|1170
1637246040000|2021-11-18 14:34:00|4383.5|4382.5|4386|4385|4387|4386|4382|4381.5|5889
1637246050000|2021-11-18 14:34:10|4386.5|4385.5|4386|4385|4387.5|4387|4386|4385|3163
1637246060000|2021-11-18 14:34:20|4385.5|4384.5|4386|4385|4386|4385.5|4385|4384.5|1624
1637246070000|2021-11-18 14:34:30|4385.5|4385.5|4387|4385.5|4387.5|4386|4385.5|4385|707
1637246080000|2021-11-18 14:34:40|4386.5|4385|4387|4385.5|4387.5|4385.5|4385.5|4385|924
1637246090000|2021-11-18 14:34:50|4387.5|4386.5|4388|4386.5|4389|4388.5|4387|4385.5|1694
1637246100000|2021-11-18 14:35:00|4387|4385.5|4386.5|4385.5|4388|4386.5|4386|4384.5|704
1637246110000|2021-11-18 14:35:10|4386|4385|4386|4385|4386|4385|4384|4383|1869
1637246120000|2021-11-18 14:35:20|4386.5|4386|4389.5|4388.5|4389.5|4389|4385.5|4384.5|8310
1637246130000|2021-11-18 14:35:30|4389|4388|4387.5|4386.5|4389|4388|4386.5|4386|3944
1637246140000|2021-11-18 14:35:40|4388|4387|4387|4386|4388.5|4387.5|4387|4386|3356
1637246150000|2021-11-18 14:35:50|4386.5|4385.5|4385|4383.5|4386.5|4385.5|4383.5|4382.5|5926
1637246160000|2021-11-18 14:36:00|4384.5|4383|4385|4384|4386|4385|4382.5|4382|2909
1637246170000|2021-11-18 14:36:10|4385.5|4384.5|4387.5|4387|4387.5|4387|4385.5|4384.5|1165
1637246180000|2021-11-18 14:36:20|4387|4386|4387|4385.5|4387.5|4386.5|4385.5|4384.5|1629
1637246190000|2021-11-18 14:36:30|4386.5|4386|4386.5|4385|4387|4386|4385|4384.5|632
1637246200000|2021-11-18 14:36:40|4386|4384.5|4384|4383|4386|4384.5|4384|4383|2150
1637246210000|2021-11-18 14:36:50|4384.5|4383.5|4384.5|4384|4385|4384.5|4384.5|4383.5|843
1637246220000|2021-11-18 14:37:00|4385|4384.5|4386|4384.5|4386.5|4385|4384.5|4384|581
1637246230000|2021-11-18 14:37:10|4386.5|4385|4387|4385.5|4387|4385.5|4386.5|4385|4
1637246240000|2021-11-18 14:37:20|4387.5|4386|4390|4389|4390|4389|4387.5|4386|4138
1637246250000|2021-11-18 14:37:30|4390.5|4389.5|4390.5|4389.5|4391.5|4390.5|4390|4389|1356
1637246260000|2021-11-18 14:37:40|4390|4389|4391.5|4390.5|4391.5|4390.5|4390|4389|385
1637246270000|2021-11-18 14:37:50|4392.5|4391|4395.5|4394|4395.5|4394|4392|4391|932
1637246280000|2021-11-18 14:38:00|4395|4393.5|4394|4392.5|4395|4393.5|4393.5|4392.5|599
1637246290000|2021-11-18 14:38:10|4394.5|4393|4395.5|4394.5|4395.5|4394.5|4394.5|4393|133
1637246300000|2021-11-18 14:38:20|4396|4395|4396.5|4395|4398|4396.5|4396|4395|811
1637246310000|2021-11-18 14:38:30|4396|4394|4397|4395.5|4397|4395.5|4394.5|4393.5|757
1637246320000|2021-11-18 14:38:40|4397.5|4396|4397.5|4396|4397.5|4396|4397.5|4396|90
1637246330000|2021-11-18 14:38:50|4397|4395.5|4395.5|4395|4397|4395.5|4395.5|4395|785
1637246340000|2021-11-18 14:39:00|4396|4395.5|4396|4395.5|4397.5|4396.5|4396|4395.5|850
1637246350000|2021-11-18 14:39:10|4395.5|4395|4394.5|4394|4395.5|4395|4394.5|4394|399
1637246360000|2021-11-18 14:39:20|4394|4393.5|4391|4390|4394|4393.5|4391|4390|542
1637246370000|2021-11-18 14:39:30|4391.5|4390.5|4390|4389|4391.5|4390.5|4390|4389|645
1637246380000|2021-11-18 14:39:40|4390.5|4389.5|4391.5|4390|4391.5|4390.5|4390.5|4389.5|473
1637246390000|2021-11-18 14:39:50|4392|4390.5|4392.5|4391|4393|4391|4392|4390.5|348
1637246400000|2021-11-18 14:40:00|4392|4390.5|4391|4390|4393|4390.5|4390.5|4389|1635
1637246410000|2021-11-18 14:40:10|4392|4390.5|4395.5|4394|4395.5|4394|4392|4390.5|1415
1637246420000|2021-11-18 14:40:20|4395|4394.5|4396.5|4395.5|4396.5|4395.5|4395|4394|1768
1637246430000|2021-11-18 14:40:30|4396|4395|4396.5|4395.5|4396.5|4395.5|4395|4394.5|574
1637246440000|2021-11-18 14:40:40|4397.5|4396|4396|4394.5|4398.5|4396.5|4396|4394.5|1352
1637246450000|2021-11-18 14:40:50|4395.5|4395|4395.5|4394.5|4396|4395|4395.5|4394.5|2581
1637246460000|2021-11-18 14:41:00|4395|4393.5|4395.5|4394.5|4395.5|4394.5|4394.5|4392|1943
1637246470000|2021-11-18 14:41:10|4396.5|4395|4396|4394.5|4396.5|4395|4396|4394|1
1637246480000|2021-11-18 14:41:20|4395.5|4395|4395.5|4394.5|4395.5|4395|4395.5|4394.5|378
1637246490000|2021-11-18 14:41:30|4395|4394|4395|4394.5|4396.5|4395|4394|4393.5|3275
1637246500000|2021-11-18 14:41:40|4394.5|4393.5|4394|4393|4394.5|4393.5|4394|4393|278
1637246510000|2021-11-18 14:41:50|4393.5|4392|4396|4394|4396|4395|4392.5|4391|1853
1637246520000|2021-11-18 14:42:00|4395|4393.5|4395|4394|4395.5|4394|4395|4393.5|1298
1637246530000|2021-11-18 14:42:10|4394.5|4393.5|4394.5|4393.5|4394.5|4393.5|4393|4392.5|817
1637246540000|2021-11-18 14:42:20|4394|4393|4395|4393.5|4395|4393.5|4392|4391|1056
1637246550000|2021-11-18 14:42:30|4394.5|4393|4393|4391.5|4394.5|4393|4393|4391|2083
1637246560000|2021-11-18 14:42:40|4392.5|4391|4393|4392|4393|4392|4392|4390.5|1091
1637246570000|2021-11-18 14:42:50|4393.5|4392.5|4394.5|4393.5|4395|4393.5|4393.5|4392|175
1637246580000|2021-11-18 14:43:00|4394|4393|4394|4392.5|4394.5|4393|4394|4392.5|426
1637246590000|2021-11-18 14:43:10|4393.5|4392|4393.5|4392.5|4393.5|4392.5|4392|4390|2010
1637246600000|2021-11-18 14:43:20|4394|4393|4395|4393.5|4395|4393.5|4394|4393|293
1637246610000|2021-11-18 14:43:30|4394.5|4394|4394.5|4393.5|4394.5|4394|4394.5|4393.5|169
1637246620000|2021-11-18 14:43:40|4394|4392.5|4396|4395|4396|4395|4394|4392.5|437
1637246630000|2021-11-18 14:43:50|4395.5|4394.5|4396.5|4395|4396.5|4395|4395|4394|941
1637246640000|2021-11-18 14:44:00|4396|4395.5|4396|4395|4396.5|4395.5|4396|4395|432
1637246650000|2021-11-18 14:44:10|4396.5|4395.5|4397|4396|4398|4396.5|4396.5|4395.5|1629
1637246660000|2021-11-18 14:44:20|4396.5|4396.5|4398.5|4397.5|4399|4397.5|4396.5|4396|2427
1637246670000|2021-11-18 14:44:30|4399|4398|4398.5|4397.5|4399.5|4398|4398|4396.5|1863
1637246680000|2021-11-18 14:44:40|4399|4397|4400|4399|4401|4400|4397.5|4397|11554
1637246690000|2021-11-18 14:44:50|4401|4399.5|4399.5|4398.5|4401.5|4400.5|4398.5|4398|12470
1637246700000|2021-11-18 14:45:00|4399|4397.5|4398|4396.5|4400.5|4399.5|4396.5|4395.5|6516
1637246710000|2021-11-18 14:45:10|4397.5|4396|4396|4395|4397.5|4396.5|4396|4395|1237
1637246720000|2021-11-18 14:45:20|4395.5|4394.5|4394|4393|4395.5|4395|4394|4393|2180
1637246730000|2021-11-18 14:45:30|4393.5|4393.5|4393.5|4392.5|4394|4393.5|4391.5|4390|3647
1637246740000|2021-11-18 14:45:40|4394|4393|4398|4397|4398.5|4398|4394|4393|8402
1637246750000|2021-11-18 14:45:50|4397.5|4396|4397|4396|4398.5|4397.5|4396.5|4396|857
1637246760000|2021-11-18 14:46:00|4396.5|4395.5|4400|4398.5|4401|4400|4396|4395.5|5322
1637246770000|2021-11-18 14:46:10|4399.5|4399|4400|4399.5|4401|4399.5|4399|4398.5|680
1637246780000|2021-11-18 14:46:20|4399.5|4399|4399.5|4398.5|4401|4400|4398.5|4397.5|3637
1637246790000|2021-11-18 14:46:30|4399|4398|4397|4396.5|4399.5|4398.5|4397|4396.5|2661
1637246800000|2021-11-18 14:46:40|4397.5|4396|4398|4397|4398|4397.5|4397|4396|2353
1637246810000|2021-11-18 14:46:50|4398.5|4397.5|4397|4396|4398.5|4398|4397|4396|1971
1637246820000|2021-11-18 14:47:00|4397.5|4396.5|4397|4396.5|4398|4396.5|4396|4394|9313
1637246830000|2021-11-18 14:47:10|4397.5|4396|4396.5|4395.5|4398|4396.5|4396.5|4395.5|2106
1637246840000|2021-11-18 14:47:20|4396|4395|4398|4397|4398|4397|4395.5|4394.5|6849
1637246850000|2021-11-18 14:47:30|4398.5|4397.5|4399|4398|4399|4398|4398.5|4397.5|2294
1637246870000|2021-11-18 14:47:50|4399.5|4398.5|4399.5|4398.5|4399.5|4399|4399.5|4398.5|1016
1637246880000|2021-11-18 14:48:00|4399|4398|4398|4397|4399.5|4398.5|4398|4397|4062
1637246890000|2021-11-18 14:48:10|4397.5|4396.5|4396|4395|4397.5|4396.5|4395|4394.5|1023
1637246900000|2021-11-18 14:48:20|4395.5|4394.5|4395.5|4394.5|4395.5|4395|4395|4394|486
1637246910000|2021-11-18 14:48:30|4395|4394|4395.5|4395|4395.5|4395|4394.5|4394|1795
1637246920000|2021-11-18 14:48:40|4395|4394.5|4395|4393.5|4395|4394.5|4395|4393.5|593
1637246930000|2021-11-18 14:48:50|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393|426
1637246940000|2021-11-18 14:49:00|4393.5|4393|4393|4392.5|4395|4393.5|4393|4392.5|931
1637246950000|2021-11-18 14:49:10|4393.5|4393|4395.5|4394|4395.5|4394.5|4393.5|4393|1753
1637246960000|2021-11-18 14:49:20|||||||||55
1637246970000|2021-11-18 14:49:30|4395|4393.5|4394|4393|4395|4393.5|4394|4392|2347
1637246980000|2021-11-18 14:49:40|4394.5|4393.5|4395|4394|4395|4394|4394.5|4393.5|234
1637246990000|2021-11-18 14:49:50|||||||||354
1637247000000|2021-11-18 14:50:00|4394.5|4393.5|4390|4389|4394.5|4393.5|4390|4389|9259
1637247010000|2021-11-18 14:50:10|4390.5|4389.5|4392.5|4392|4393|4392.5|4390.5|4389.5|2337
1637247020000|2021-11-18 14:50:20|4393|4391.5|4394|4393|4394.5|4393|4393|4391.5|947
1637247030000|2021-11-18 14:50:30|4394.5|4393.5|4394|4393|4394.5|4393.5|4393.5|4393|1286
1637247040000|2021-11-18 14:50:40|4393.5|4392.5|4394.5|4393.5|4394.5|4394|4393|4392.5|4089
1637247050000|2021-11-18 14:50:50|4394|4393|4395.5|4394|4395.5|4394|4394|4392.5|4921
1637247060000|2021-11-18 14:51:00|4395|4393.5|4395|4393.5|4395|4393.5|4394|4393|1324
1637247070000|2021-11-18 14:51:10|4394.5|4393|4393.5|4393|4394.5|4393.5|4393.5|4393|533
1637247080000|2021-11-18 14:51:20|4394|4393.5|4393|4392.5|4394|4393.5|4393|4392.5|1229
1637247090000|2021-11-18 14:51:30|4393.5||4393.5||4393.5||4393.5||226
1637247100000|2021-11-18 14:51:40||4393||4393||4393||4393|313
1637247110000|2021-11-18 14:51:50|4394|4393.5|4392.5|4391.5|4395|4394|4392.5|4391.5|1528
1637247120000|2021-11-18 14:52:00|||||||||18
1637247130000|2021-11-18 14:52:10|4393|4392|4392.5|4392|4393|4392.5|4392.5|4392|984
1637247140000|2021-11-18 14:52:20|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|377
1637247150000|2021-11-18 14:52:30|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|127
1637247160000|2021-11-18 14:52:40|4392.5|4392|4391.5|4391|4392.5|4392.5|4391.5|4391|790
1637247170000|2021-11-18 14:52:50|4391|4390.5|4390|4388.5|4391|4390.5|4390|4388.5|348
1637247180000|2021-11-18 14:53:00|4390.5|4389|4391.5|4390|4391.5|4390|4390.5|4389|990
1637247190000|2021-11-18 14:53:10|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|1029
1637247200000|2021-11-18 14:53:20|4390|4389.5|4389|4388.5|4390|4389.5|4389|4388.5|137
1637247220000|2021-11-18 14:53:40|||||||||57
1637247230000|2021-11-18 14:53:50|||||||||145
1637247250000|2021-11-18 14:54:10|4388.5|4388|4388.5|4387.5|4388.5|4388|4388.5|4387.5|1352
1637247260000|2021-11-18 14:54:20|4388|4387|4387|4386.5|4388|4387|4387|4385.5|274
1637247270000|2021-11-18 14:54:30|4387.5|4387|4388.5|4387.5|4388.5|4388|4387|4387|2189
1637247280000|2021-11-18 14:54:40|4388|4387|4387|4385.5|4388|4387.5|4385|4384.5|6783
1637247290000|2021-11-18 14:54:50|4387.5|4386.5|4388.5|4387|4388.5|4387|4387|4386|1405
1637247300000|2021-11-18 14:55:00|||||||||307
1637247320000|2021-11-18 14:55:20|4388|4386.5|4387.5|4386|4388|4386.5|4387.5|4386|2848
1637247340000|2021-11-18 14:55:40|4388|4386.5|4388.5|4387.5|4388.5|4387.5|4388|4386|1014
1637247350000|2021-11-18 14:55:50|4389|4388|4389|4388|4389|4388.5|4389|4388|1319
1637247360000|2021-11-18 14:56:00|4388.5|4387.5|4383.5|4383|4388.5|4387.5|4383.5|4382|17202
1637247370000|2021-11-18 14:56:10|4384|4383.5|4383|4382|4385.5|4384.5|4382.5|4381|14082
1637247380000|2021-11-18 14:56:20|4383.5|4382.5|4384|4382.5|4384|4383|4383|4382|3276
1637247390000|2021-11-18 14:56:30|4383.5|4382|4381|4379.5|4383.5|4382.5|4379|4378|14044
1637247400000|2021-11-18 14:56:40|4381.5|4380|4381.5|4381|4382|4381|4381.5|4379.5|1712
1637247420000|2021-11-18 14:57:00|4382|4381.5|4383.5|4382.5|4383.5|4382.5|4382|4381.5|1439
1637247430000|2021-11-18 14:57:10|4384|4383|4383|4382|4384.5|4383.5|4383|4382|3428
1637247440000|2021-11-18 14:57:20|4382|4382.5|4383|4382|4383|4382.5|4382|4381.5|1947
1637247450000|2021-11-18 14:57:30|||||||||1045
1637247460000|2021-11-18 14:57:40|4382.5|4381.5|4381.5|4381|4383|4381.5|4381.5|4380.5|2938
1637247470000|2021-11-18 14:57:50|4382|4381.5|4383|4382|4383|4382|4382|4381.5|3433
1637247480000|2021-11-18 14:58:00|||||||||186
1637247490000|2021-11-18 14:58:10||4382.5||4382||4382.5||4382|177
1637247500000|2021-11-18 14:58:20|||||||||210
1637247510000|2021-11-18 14:58:30|4382|4382.5|4382|4381.5|4383|4382.5|4382|4381.5|881
1637247520000|2021-11-18 14:58:40|4382.5|4382|4382.5|4381.5|4382.5|4382|4382.5|4381.5|761
1637247530000|2021-11-18 14:58:50||4382||4381.5||4382||4381.5|0
1637247540000|2021-11-18 14:59:00|||||||||488
1637247550000|2021-11-18 14:59:10|||||||||1341
1637247570000|2021-11-18 14:59:30||4382||4382||4382||4382|1316
1637247580000|2021-11-18 14:59:40|4383|4382.5|4382.5|4382|4383.5|4382.5|4382.5|4382|1435
1637247590000|2021-11-18 14:59:50||4381.5||4381.5||4381.5||4381.5|1438
1637247600000|2021-11-18 15:00:00|4382|4381|4381|4380|4382|4381|4381|4380|2272
1637247610000|2021-11-18 15:00:10|4380.5|4379.5|4377.5|4377|4380.5|4379.5|4377|4375.5|6612
1637247620000|2021-11-18 15:00:20|4377|4376|4377|4375.5|4377.5|4377|4377|4375.5|1437
1637247630000|2021-11-18 15:00:30|||||||||168
1637247640000|2021-11-18 15:00:40|4377.5|4376.5|4377|4375.5|4377.5|4376.5|4377|4375.5|1116
1637247650000|2021-11-18 15:00:50|4377.5|4376|4377|4375.5|4377.5|4376|4377|4375.5|145
1637247660000|2021-11-18 15:01:00|4377.5|4376|4378.5|4377.5|4378.5|4377.5|4377|4376|950
1637247670000|2021-11-18 15:01:10|4379|4378|4379|4378.5|4379|4378.5|4378.5|4378|852
1637247680000|2021-11-18 15:01:20|4379.5|4378|4379|4378|4379.5|4378|4378.5|4378|1066
1637247690000|2021-11-18 15:01:30|||||||||150
1637247700000|2021-11-18 15:01:40|||||||||36
1637247710000|2021-11-18 15:01:50|4378.5|4377.5|4378|4377|4378.5|4377.5|4378|4377|1604
1637247720000|2021-11-18 15:02:00||4377.5||4377||4377.5||4377|233
1637247730000|2021-11-18 15:02:10|4378.5|4377.5|4378.5|4377.5|4379|4378|4378|4377.5|1543
1637247750000|2021-11-18 15:02:30|4379|4378|4379|4378.5|4379|4378.5|4378.5|4377.5|1955
1637247760000|2021-11-18 15:02:40|||||||||616
1637247770000|2021-11-18 15:02:50|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|908
1637247780000|2021-11-18 15:03:00|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|713
1637247790000|2021-11-18 15:03:10|4379|4378.5|4378|4377|4379|4378.5|4378|4377|2165
1637247800000|2021-11-18 15:03:20|4377.5|4376.5|4376.5|4375.5|4377.5|4377|4376.5|4375.5|2038
1637247810000|2021-11-18 15:03:30|||||||||150
1637247820000|2021-11-18 15:03:40|4377|4376.5|4376.5|4375.5|4378|4377|4376|4375.5|2833
1637247830000|2021-11-18 15:03:50|4377|4376|4377|4376|4377|4376|4377|4376|167
1637247840000|2021-11-18 15:04:00|4378|4376.5|4378|4376.5|4378|4376.5|4376|4375.5|2542
1637247860000|2021-11-18 15:04:20|4377.5||4377||4377.5||4377||596
1637247870000|2021-11-18 15:04:30|||||||||535
1637247880000|2021-11-18 15:04:40|4376|4376|4377|4375.5|4377|4376|4376|4375.5|997
1637247890000|2021-11-18 15:04:50||4376||4376||4376||4376|0
1637247900000|2021-11-18 15:05:00||4376.5||4376||4376.5||4376|224
1637247910000|2021-11-18 15:05:10||4376.5||4376.5||4376.5||4376.5|213
1637247920000|2021-11-18 15:05:20|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|1973
1637247930000|2021-11-18 15:05:30|4378.5||4378.5||4378.5||4378.5||163
1637247940000|2021-11-18 15:05:40||4378||4377.5||4378||4377.5|505
1637247950000|2021-11-18 15:05:50|4379|4378|4379.5|4378.5|4379.5|4378.5|4378.5|4378|1084
1637247970000|2021-11-18 15:06:10|||||||||367
1637247980000|2021-11-18 15:06:20|4379|4378|4378|4377|4379|4378|4378|4377|2941
1637248000000|2021-11-18 15:06:40|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|1432
1637248010000|2021-11-18 15:06:50|4377|4376|4376.5|4375|4377|4376.5|4376|4375|2877
1637248020000|2021-11-18 15:07:00|4376|4374.5|4375.5|4374.5|4376.5|4375|4375.5|4374.5|1651
1637248030000|2021-11-18 15:07:10|4375|4374|4373.5|4372.5|4375|4374|4372.5|4371.5|5770
1637248040000|2021-11-18 15:07:20|4374|4373|4374.5|4373.5|4374.5|4373.5|4373.5|4373|877
1637248060000|2021-11-18 15:07:40|4375|4374|4375|4374|4375|4374|4374.5|4373.5|1198
1637248070000|2021-11-18 15:07:50|4375.5|4374.5|4375.5|4374.5|4376|4374.5|4375.5|4374.5|113
1637248080000|2021-11-18 15:08:00||4375||4374.5||4375||4374.5|935
1637248090000|2021-11-18 15:08:10|4376|4376|4373.5|4373|4376.5|4376|4373.5|4373|4595
1637248100000|2021-11-18 15:08:20|4373|4372|4372.5|4371|4373|4372|4372.5|4371|521
1637248120000|2021-11-18 15:08:40|4372||4372||4372||4372||496
1637248130000|2021-11-18 15:08:50|4371.5|4370.5|4371|4370.5|4371.5|4370.5|4370.5|4370|1571
1637248140000|2021-11-18 15:09:00|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|606
1637248150000|2021-11-18 15:09:10|4370|4369.5|4370.5|4369|4371.5|4371|4369|4367|6711
1637248160000|2021-11-18 15:09:20|4370|4368.5|4369.5|4368|4370.5|4368.5|4369.5|4367.5|779
1637248170000|2021-11-18 15:09:30|4369|4367.5|4369.5|4368|4369.5|4368.5|4369|4367.5|538
1637248180000|2021-11-18 15:09:40|4370|4368.5|4370|4368.5|4370.5|4370|4369.5|4368|2986
1637248190000|2021-11-18 15:09:50|||||||||566
1637248200000|2021-11-18 15:10:00|4369.5|4368|4367|4365.5|4370|4368.5|4366|4365|7734
1637248210000|2021-11-18 15:10:10|4366.5|4365|4366|4365.5|4366.5|4365.5|4366|4364.5|1023
1637248220000|2021-11-18 15:10:20|4366.5|4366|4367|4365.5|4368|4366.5|4366.5|4365|2820
1637248230000|2021-11-18 15:10:30|4366.5|4365|4365|4363|4366.5|4365|4364.5|4363|915
1637248240000|2021-11-18 15:10:40|4365.5|4363.5|4366.5|4365|4366.5|4366|4365|4363.5|1458
1637248250000|2021-11-18 15:10:50|4367|4365.5|4367|4365.5|4367|4366|4366.5|4365.5|1358
1637248260000|2021-11-18 15:11:00|4367.5|4366|4368|4366.5|4368|4367|4367.5|4366|1292
1637248270000|2021-11-18 15:11:10|4369|4367|4370.5|4368.5|4371|4369.5|4369|4367|718
1637248280000|2021-11-18 15:11:20|4370|4369|4370.5|4369|4370.5|4369|4370|4369|20
1637248290000|2021-11-18 15:11:30|4370|4368.5|4370|4368.5|4370|4368.5|4369|4368.5|450
1637248300000|2021-11-18 15:11:40|4369.5|4368|4369|4368|4369.5|4368|4369|4367.5|723
1637248310000|2021-11-18 15:11:50|4368.5|4367|4368.5|4367|4368.5|4367|4368.5|4367|40108
1637248320000|2021-11-18 15:12:00|4368|4366|4367|4366|4368|4366.5|4367|4366|916
1637248330000|2021-11-18 15:12:10|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|85
1637248340000|2021-11-18 15:12:20|4366|4366|4364|4363|4366|4366|4363|4362.5|1577
1637248350000|2021-11-18 15:12:30|4364.5|4363.5|4364.5|4363|4364.5|4364|4364.5|4363|925
1637248360000|2021-11-18 15:12:40|4364||4364||4364||4364||307
1637248370000|2021-11-18 15:12:50||4362.5||4362.5||4362.5||4361.5|324
1637248380000|2021-11-18 15:13:00|4364.5|4363|4365|4363|4365|4364|4364|4363|1107
1637248390000|2021-11-18 15:13:10|4364.5|4362.5|4364|4362.5|4364.5|4362.5|4364|4362.5|118
1637248400000|2021-11-18 15:13:20|4363.5|4363|4363|4362|4364|4363.5|4363|4362|1143
1637248420000|2021-11-18 15:13:40|||||||||471
1637248430000|2021-11-18 15:13:50|4362.5|4362.5|4363.5|4362.5|4363.5|4363|4362.5|4362|1437
1637248440000|2021-11-18 15:14:00|4363|4362|4363.5|4362|4363.5|4362|4363|4362|1039
1637248450000|2021-11-18 15:14:10|||||||||302
1637248460000|2021-11-18 15:14:20|4364|4362.5|4364|4363.5|4365|4364|4364|4362.5|1181
1637248470000|2021-11-18 15:14:30|4363.5|4363|4364|4363|4364|4363|4363.5|4362.5|1819
1637248480000|2021-11-18 15:14:40|4364.5|4363.5|4365|4364|4365|4364|4364.5|4363.5|525
1637248490000|2021-11-18 15:14:50|||||||||83
1637248500000|2021-11-18 15:15:00|4364.5|4363.5|4364|4363|4365|4363.5|4364|4363|320
1637248510000|2021-11-18 15:15:10|4363.5|4362.5|4363.5|4362|4364|4362.5|4363|4362|1180
1637248520000|2021-11-18 15:15:20|4363|4361.5|4362.5|4362|4363|4362|4362|4361.5|1000
1637248530000|2021-11-18 15:15:30|4363|4362.5|4364|4362.5|4364|4363|4363|4362|2047
1637248540000|2021-11-18 15:15:40|4363.5||4363.5||4363.5||4363.5||0
1637248550000|2021-11-18 15:15:50||4363||4362.5||4363||4362.5|1001
1637248560000|2021-11-18 15:16:00|4364|4363|4364.5|4363.5|4364.5|4364|4364|4363|2199
1637248580000|2021-11-18 15:16:20|4365|4364|4366.5|4365|4366.5|4366|4365|4364|1140
1637248590000|2021-11-18 15:16:30|4366|4364.5|4366|4364.5|4366|4365|4365.5|4364|1090
1637248600000|2021-11-18 15:16:40|4365.5|4364|4365.5|4364|4365.5|4364.5|4365|4364|553
1637248610000|2021-11-18 15:16:50|||||||||1
1637248620000|2021-11-18 15:17:00|4364.5|4364.5|4365|4363.5|4366|4365|4364|4363.5|5287
1637248630000|2021-11-18 15:17:10|4365.5|4364|4365|4364|4365.5|4364|4365|4364|0
1637248640000|2021-11-18 15:17:20|4364.5|4363|4364.5|4363|4364.5|4363|4364.5|4363|89
1637248670000|2021-11-18 15:17:50|4363.5|4363.5|4364.5|4363.5|4365|4364|4363.5|4363|3197
1637248680000|2021-11-18 15:18:00|4364|4363|4364.5|4363.5|4364.5|4364|4364|4363|1628
1637248690000|2021-11-18 15:18:10|4365|4364|4365|4364.5|4365|4364.5|4364.5|4364|1341
1637248700000|2021-11-18 15:18:20|4364.5|4364|4365.5|4365|4365.5|4365|4364.5|4364|1627
1637248710000|2021-11-18 15:18:30|4366|4364.5|4368.5|4367|4368.5|4367.5|4366|4364.5|1456
1637248720000|2021-11-18 15:18:40|4368|4366|4366.5|4366|4368|4367|4366.5|4365.5|684
1637248730000|2021-11-18 15:18:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|297
1637248740000|2021-11-18 15:19:00|4365.5|4365|4364|4363.5|4365.5|4365|4364|4363|2207
1637248750000|2021-11-18 15:19:10|4363.5|4363|4362.5|4361.5|4364|4363|4362|4361.5|1438
1637248760000|2021-11-18 15:19:20|4361.5|4361|4362.5|4361.5|4362.5|4361.5|4361.5|4361|2882
1637248770000|2021-11-18 15:19:30|4363||4362.5||4363||4362.5||1
1637248780000|2021-11-18 15:19:40|4362|4361|4362.5|4361|4362.5|4361.5|4361|4360.5|994
1637248790000|2021-11-18 15:19:50||4360.5||4361.5||4361.5||4360.5|504
1637248800000|2021-11-18 15:20:00|||||||||84
1637248810000|2021-11-18 15:20:10|4361.5|4361|4361|4360|4361.5|4361|4360|4359|2506
1637248820000|2021-11-18 15:20:20|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|330
1637248830000|2021-11-18 15:20:30|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|206
1637248840000|2021-11-18 15:20:40|4362|4361|4363.5|4362|4363.5|4362.5|4362|4360.5|2288
1637248850000|2021-11-18 15:20:50|4363|4362.5|4363.5|4362|4363.5|4362.5|4363|4362|789
1637248860000|2021-11-18 15:21:00|4363|4361.5|4362.5|4361|4363|4361.5|4362.5|4361|582
1637248870000|2021-11-18 15:21:10|4362|4360.5|4361|4360.5|4362|4360.5|4361|4360.5|713
1637248880000|2021-11-18 15:21:20|4360.5|4360|4361|4360|4361|4360.5|4360.5|4360|438
1637248890000|2021-11-18 15:21:30|||||||||1
1637248900000|2021-11-18 15:21:40|4360.5|4360.5|4361|4360|4361|4360.5|4360.5|4360|341
1637248920000|2021-11-18 15:22:00|4360.5||4360.5||4360.5||4360.5||6
1637248930000|2021-11-18 15:22:10|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4359.5|1578
1637248940000|2021-11-18 15:22:20|4361|4360.5|4362|4361|4362|4361|4361|4360|1166
1637248950000|2021-11-18 15:22:30|||||||||2
1637248960000|2021-11-18 15:22:40|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|649
1637248980000|2021-11-18 15:23:00|4363|4362|4363|4362|4363|4362|4363|4362|466
1637248990000|2021-11-18 15:23:10|4362.5|4362.5|4363|4362|4363|4362.5|4362|4361.5|2403
1637249000000|2021-11-18 15:23:20|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|1367
1637249010000|2021-11-18 15:23:30|4363.5|4362.5|4363.5|4362|4363.5|4363|4363|4362|468
1637249020000|2021-11-18 15:23:40|4364|4362.5|4365|4364|4365|4364|4364|4362.5|1958
1637249030000|2021-11-18 15:23:50|||||||||722
1637249040000|2021-11-18 15:24:00|4365.5|4364.5|4366|4365|4366|4365|4365.5|4364|1166
1637249050000|2021-11-18 15:24:10|4366.5|4365.5|4366.5|4365|4367|4365.5|4365.5|4365|1701
1637249070000|2021-11-18 15:24:30|4366|4364.5|4364.5|4363.5|4366|4364.5|4364|4363.5|1863
1637249080000|2021-11-18 15:24:40|||||||||177
1637249090000|2021-11-18 15:24:50|||||||||99
1637249100000|2021-11-18 15:25:00|||||||||122
1637249110000|2021-11-18 15:25:10|4364|4364|4364|4363.5|4364.5|4364|4364|4363.5|524
1637249120000|2021-11-18 15:25:20|4364.5|4364|4366|4364.5|4367|4366.5|4364.5|4364|3873
1637249130000|2021-11-18 15:25:30||4365||4364.5||4365||4364.5|13
1637249140000|2021-11-18 15:25:40|4365||4365||4365||4365||397
1637249150000|2021-11-18 15:25:50|4365.5|4365|4366|4364.5|4366|4365|4365.5|4364.5|742
1637249160000|2021-11-18 15:26:00|||||||||271
1637249170000|2021-11-18 15:26:10|4365.5||4365||4365.5||4365||631
1637249180000|2021-11-18 15:26:20|4366||4366||4366||4366||214
1637249190000|2021-11-18 15:26:30|||||||||45
1637249200000|2021-11-18 15:26:40|4365.5||4365||4365.5||4365||1140
1637249210000|2021-11-18 15:26:50|4364.5|4364|4363.5|4363|4364.5|4364|4363.5|4363|2463
1637249220000|2021-11-18 15:27:00|4363|4362.5|4363|4362|4363|4362.5|4363|4362|1116
1637249230000|2021-11-18 15:27:10|||||||||45
1637249240000|2021-11-18 15:27:20|4363.5|4362.5|4363.5|4362|4363.5|4362.5|4363.5|4362|1229
1637249250000|2021-11-18 15:27:30|4363|4362.5|4362.5|4361.5|4363|4362.5|4362|4361|1931
1637249260000|2021-11-18 15:27:40|||||||||315
1637249270000|2021-11-18 15:27:50|4363|4362|4363|4362.5|4363|4362.5|4363|4362|2589
1637249280000|2021-11-18 15:28:00|4363.5|4362|4361.5|4361|4364|4363.5|4361.5|4360.5|4012
1637249290000|2021-11-18 15:28:10|4361|4360.5|4359.5|4358.5|4361|4360.5|4359.5|4358.5|2293
1637249300000|2021-11-18 15:28:20|4360|4359|4361|4360|4361|4360.5|4360|4359|2339
1637249310000|2021-11-18 15:28:30|4360.5|4359.5|4359.5|4358.5|4361|4359.5|4359.5|4358.5|376
1637249320000|2021-11-18 15:28:40|4360|4359|4360.5|4359.5|4360.5|4359.5|4360|4358.5|505
1637249330000|2021-11-18 15:28:50|4361|4360|4361.5|4360.5|4362|4360.5|4361|4359.5|788
1637249340000|2021-11-18 15:29:00|4361|4360|4360|4359.5|4361|4360.5|4360|4358.5|761
1637249350000|2021-11-18 15:29:10|4360.5|4360|4360|4359|4362|4361|4360|4359|608
1637249360000|2021-11-18 15:29:20|4359.5|4358.5|4361|4360|4361|4360|4358.5|4357.5|690
1637249370000|2021-11-18 15:29:30|4360.5|4359.5|4360|4359.5|4361|4360|4360|4359.5|594
1637249380000|2021-11-18 15:29:40|4359.5|4359|4359|4358|4360.5|4359.5|4358.5|4358|1363
1637249390000|2021-11-18 15:29:50|4358.5|4357.5|4359|4357.5|4359|4358|4357.5|4356.5|2550
1637249400000|2021-11-18 15:30:00|4358|4357|4359|4357.5|4359|4357.5|4357.5|4356.5|1147
1637249410000|2021-11-18 15:30:10|4358.5|4357|4358|4356.5|4358.5|4357.5|4357.5|4356.5|489
1637249420000|2021-11-18 15:30:20|4358.5|4357|4360|4359|4360|4359.5|4358.5|4357|1954
1637249430000|2021-11-18 15:30:30|4360.5|4359.5|4362|4361|4362|4361|4360.5|4359.5|266
1637249440000|2021-11-18 15:30:40|4362.5|4361.5|4364|4363|4364|4363.5|4362.5|4361.5|1081
1637249450000|2021-11-18 15:30:50|4364.5|4363.5|4364|4363|4365|4364|4364|4363|381
1637249460000|2021-11-18 15:31:00|4363.5|4362.5|4364|4363|4364.5|4363.5|4362.5|4362|2063
1637249470000|2021-11-18 15:31:10|4364.5|4362.5|4364.5|4363.5|4365.5|4364.5|4364|4362.5|2243
1637249480000|2021-11-18 15:31:20|4364|4363|4362.5|4362|4364|4363|4362|4361.5|2167
1637249490000|2021-11-18 15:31:30|4362|4361|4361.5|4360.5|4362|4361.5|4361.5|4360.5|937
1637249500000|2021-11-18 15:31:40|4361|4360|4359.5|4358|4361|4360|4359|4358|1760
1637249510000|2021-11-18 15:31:50|4359|4358.5|4359|4358|4359|4358.5|4359|4358|35
1637249520000|2021-11-18 15:32:00|4358.5|4357.5|4358|4357|4359|4357.5|4357.5|4356.5|1573
1637249530000|2021-11-18 15:32:10|4357.5|4356.5|4357|4356|4357.5|4357|4356|4355|2326
1637249540000|2021-11-18 15:32:20|4357.5|4356.5|4359.5|4358.5|4360.5|4359|4357.5|4356.5|2668
1637249550000|2021-11-18 15:32:30|4359|4357.5|4357.5|4356.5|4359.5|4357.5|4357.5|4356.5|649
1637249560000|2021-11-18 15:32:40|4358|4357|4357|4356|4358.5|4357|4356.5|4356|1191
1637249570000|2021-11-18 15:32:50|4356.5|4355.5|4357.5|4357|4358.5|4357.5|4356.5|4355.5|1407
1637249580000|2021-11-18 15:33:00|4357|4356.5|4356|4355|4357.5|4356.5|4355.5|4355|1913
1637249590000|2021-11-18 15:33:10|4355.5|4355.5|4354|4353|4355.5|4355.5|4354|4353|686
1637249600000|2021-11-18 15:33:20|4354.5|4353.5|4355|4354.5|4355.5|4354.5|4354|4353|1873
1637249610000|2021-11-18 15:33:30|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4353.5|239
1637249620000|2021-11-18 15:33:40|4355.5|4355|4357|4356|4357.5|4356|4355.5|4355|1012
1637249630000|2021-11-18 15:33:50|4357.5|4356.5|4361|4359.5|4361.5|4360|4357.5|4356.5|512
1637249640000|2021-11-18 15:34:00|4360.5|4360|4358.5|4357.5|4361|4360|4357.5|4357|3103
1637249650000|2021-11-18 15:34:10|4358|4357|4358|4357|4358.5|4358|4358|4356.5|487
1637249660000|2021-11-18 15:34:20|4359|4357.5|4360|4359|4360|4359|4358.5|4357.5|701
1637249670000|2021-11-18 15:34:30|4359.5|4359.5|4360.5|4359.5|4360.5|4359.5|4359.5|4359|2503
1637249680000|2021-11-18 15:34:40|4360|4359|4360|4359|4360|4359.5|4359.5|4359|2348
1637249690000|2021-11-18 15:34:50|4359.5|4359.5|4360|4359|4361|4360.5|4359.5|4359|2503
1637249700000|2021-11-18 15:35:00|4360.5|4359.5|4360.5|4359.5|4362|4361.5|4360.5|4359|4623
1637249710000|2021-11-18 15:35:10|4361.5|4360|4364.5|4363|4364.5|4363|4361.5|4359.5|920
1637249720000|2021-11-18 15:35:20|4364|4363.5|4365.5|4365|4365.5|4365|4364|4363|1405
1637249730000|2021-11-18 15:35:30|4366|4365.5|4366|4365.5|4366.5|4366|4366|4365|545
1637249740000|2021-11-18 15:35:40|4365.5|4364.5|4364|4363|4366|4365|4363.5|4363|2520
1637249750000|2021-11-18 15:35:50|4363.5|4362.5|4365|4363|4365|4364|4363.5|4362.5|1245
1637249760000|2021-11-18 15:36:00|4364.5|4364|4364|4363|4364.5|4364|4364|4363|495
1637249770000|2021-11-18 15:36:10|4363.5|4363.5|4364.5|4364|4364.5|4364|4363.5|4363|660
1637249780000|2021-11-18 15:36:20|4364|4363.5|4364|4363.5|4364.5|4364|4364|4363|937
1637249790000|2021-11-18 15:36:30|4363.5|4363|4361.5|4360.5|4364|4363|4361.5|4360.5|3707
1637249800000|2021-11-18 15:36:40|4361|4360|4362|4361|4362|4361.5|4361|4359.5|908
1637249810000|2021-11-18 15:36:50|4362.5|4361.5|4363|4361.5|4363|4362|4362.5|4361.5|67
1637249820000|2021-11-18 15:37:00||4362||4361.5||4362||4361.5|59
1637249830000|2021-11-18 15:37:10|4362.5|4362|4361|4360.5|4362.5|4362|4361|4360.5|351
1637249840000|2021-11-18 15:37:20|4360.5|4360|4360.5|4360|4361.5|4360.5|4360.5|4360|1543
1637249850000|2021-11-18 15:37:30|4361|4360.5|4363|4361.5|4363|4361.5|4361|4360.5|521
1637249860000|2021-11-18 15:37:40|4362.5|4361|4362|4360.5|4362.5|4361|4362|4360.5|237
1637249870000|2021-11-18 15:37:50||4361||4361||4361||4360.5|0
1637249880000|2021-11-18 15:38:00|4361.5|4361.5|4361|4359.5|4361.5|4361.5|4360.5|4359.5|1015
1637249890000|2021-11-18 15:38:10|4360.5|4359|4361|4360|4362.5|4361|4359.5|4358|5163
1637249900000|2021-11-18 15:38:20|4362|4360.5|4361|4360|4362|4361|4360.5|4359|2185
1637249910000|2021-11-18 15:38:30|4361.5|4360.5|4362|4360.5|4362|4360.5|4361.5|4360.5|204
1637249920000|2021-11-18 15:38:40|4361.5|4360|4358.5|4357.5|4361.5|4360|4358.5|4357|1050
1637249930000|2021-11-18 15:38:50|4358|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|113
1637249940000|2021-11-18 15:39:00|4358|4356.5|4359|4358|4360|4359|4358|4356.5|2471
1637249950000|2021-11-18 15:39:10|4359.5|4358.5|4360.5|4359.5|4360.5|4359.5|4359.5|4358|314
1637249960000|2021-11-18 15:39:20|4360|4359|4359|4358|4360|4359.5|4359|4358|526
1637249970000|2021-11-18 15:39:30|4358.5|4357|4359.5|4358|4360|4359|4358|4357|874
1637249980000|2021-11-18 15:39:40|4360|4358.5|4360|4359|4360|4359|4360|4358|50
1637249990000|2021-11-18 15:39:50|4360.5|4359.5|4361|4360|4361.5|4360|4360.5|4359.5|1349
1637250000000|2021-11-18 15:40:00|4361.5|4360.5|4362|4361|4362|4361|4361.5|4360.5|116
1637250010000|2021-11-18 15:40:10|4361.5|4360.5|4361.5|4360|4362|4360.5|4360.5|4360|526
1637250020000|2021-11-18 15:40:20|4361|4360.5|4362|4361|4362|4361.5|4360.5|4360|516
1637250030000|2021-11-18 15:40:30|4361.5||4362||4362||4361.5||834
1637250040000|2021-11-18 15:40:40|4361|4361.5|4362|4361|4362|4361.5|4361|4360.5|1202
1637250050000|2021-11-18 15:40:50|4361.5|4361.5|4363|4362|4364.5|4363.5|4361.5|4361|6993
1637250060000|2021-11-18 15:41:00|4363.5|4362.5|4362.5|4361.5|4364.5|4364|4362|4361.5|6985
1637250070000|2021-11-18 15:41:10|4363|4362|4363|4362|4363.5|4363|4363|4361.5|857
1637250080000|2021-11-18 15:41:20|4362.5||4362.5||4362.5||4362.5||1021
1637250090000|2021-11-18 15:41:30|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362|1010
1637250100000|2021-11-18 15:41:40|4363|4362|4362|4361.5|4363|4362|4362|4361.5|491
1637250110000|2021-11-18 15:41:50|4362.5|4361|4363|4362|4363|4362|4362.5|4361|345
1637250120000|2021-11-18 15:42:00|4363.5|4362.5|4363.5|4363|4363.5|4363|4363.5|4362.5|975
1637250130000|2021-11-18 15:42:10|4364.5|4363.5|4364.5|4364|4364.5|4364|4364.5|4363|1870
1637250140000|2021-11-18 15:42:20|4364|4363.5|4363.5|4362.5|4364|4363.5|4363|4362.5|696
1637250150000|2021-11-18 15:42:30|4364|4363|4365.5|4365|4365.5|4365|4364|4362.5|1054
1637250170000|2021-11-18 15:42:50|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|1196
1637250180000|2021-11-18 15:43:00|4366.5|4364.5|4367|4365|4367|4366|4365|4364.5|2626
1637250190000|2021-11-18 15:43:10|4366.5|4365.5|4366|4365.5|4367|4366|4366|4365.5|51
1637250200000|2021-11-18 15:43:20|4365.5|4365|4365|4364.5|4365.5|4365|4365|4364.5|626
1637250210000|2021-11-18 15:43:30|4364.5|4364|4364.5|4363.5|4364.5|4364|4363.5|4363|832
1637250220000|2021-11-18 15:43:40|4364|4363|4364|4363|4364.5|4363.5|4363.5|4363|264
1637250230000|2021-11-18 15:43:50|4363.5|4362.5|4363|4362|4363.5|4363|4363|4362|410
1637250240000|2021-11-18 15:44:00|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361|222
1637250250000|2021-11-18 15:44:10|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362.5|860
1637250260000|2021-11-18 15:44:20|4364|4363|4364.5|4363|4364.5|4363|4363.5|4362.5|270
1637250270000|2021-11-18 15:44:30|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363|431
1637250280000|2021-11-18 15:44:40|4364|4363|4364|4363.5|4364|4363.5|4363.5|4363|297
1637250290000|2021-11-18 15:44:50|4363.5|4363|4363.5|4362.5|4364|4363.5|4362.5|4361.5|2120
1637250300000|2021-11-18 15:45:00|4364.5|4363|4364|4363.5|4364.5|4363.5|4363.5|4362.5|245
1637250310000|2021-11-18 15:45:10|4364.5||4364.5||4364.5||4364||173
1637250320000|2021-11-18 15:45:20|4365.5|4364|4366.5|4366|4366.5|4366|4365|4364|1839
1637250330000|2021-11-18 15:45:30|4367|4366.5|4367|4366|4368|4367|4367|4366|1000
1637250340000|2021-11-18 15:45:40|4367.5|4366.5|4367.5|4367|4368|4367.5|4367.5|4366|460
1637250350000|2021-11-18 15:45:50|4368|4367.5|4369|4368|4369.5|4368|4368|4367|200
1637250360000|2021-11-18 15:46:00|4368.5|4368.5|4370.5|4369.5|4370.5|4369.5|4368.5|4368|1040
1637250370000|2021-11-18 15:46:10|4370|4369|4369.5|4368|4370|4369|4369|4368|647
1637250380000|2021-11-18 15:46:20|4370|4368.5|4370|4369|4370|4369|4369.5|4368.5|0
1637250390000|2021-11-18 15:46:30|4370.5|4369.5|4371.5|4370.5|4371.5|4370.5|4370.5|4369|1971
1637250400000|2021-11-18 15:46:40|4372|4371|4372.5|4371.5|4373|4371.5|4372|4371|341
1637250410000|2021-11-18 15:46:50|4372|4371|4372|4371.5|4372|4371.5|4371.5|4371|1063
1637250420000|2021-11-18 15:47:00|4372.5|4371|4373|4372.5|4373|4372.5|4372|4371|1394
1637250430000|2021-11-18 15:47:10|||||||||1
1637250450000|2021-11-18 15:47:30|4372.5|4372|4372|4371|4373|4372.5|4371|4370.5|11577
1637250460000|2021-11-18 15:47:40|4372.5|4371.5|4373.5|4372.5|4374|4373|4372|4371.5|914
1637250470000|2021-11-18 15:47:50|4374|4373|4373.5|4372|4375|4374|4373|4372|2186
1637250480000|2021-11-18 15:48:00|4373|4371.5|4370.5|4370|4373|4371.5|4370.5|4370|2034
1637250490000|2021-11-18 15:48:10|4371|4370.5|4372|4371.5|4372|4371.5|4371|4370|909
1637250500000|2021-11-18 15:48:20|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371.5|4370|220
1637250510000|2021-11-18 15:48:30|||||||||91
1637250520000|2021-11-18 15:48:40|||||||||271
1637250530000|2021-11-18 15:48:50|4372|4371|4371.5|4371|4372|4371.5|4371.5|4370.5|548
1637250540000|2021-11-18 15:49:00|4372|4371.5|4371.5|4370.5|4373|4372|4371.5|4370.5|3924
1637250550000|2021-11-18 15:49:10|4372|4371|4372.5|4372|4373|4372|4372|4371|64
1637250560000|2021-11-18 15:49:20|4373|4372.5|4374|4373.5|4374.5|4373.5|4373|4372.5|448
1637250570000|2021-11-18 15:49:30|4373.5|4373|4374.5|4373.5|4374.5|4373.5|4373.5|4373|459
1637250580000|2021-11-18 15:49:40|4374|4373|4373.5|4373|4374.5|4373.5|4373.5|4373|615
1637250590000|2021-11-18 15:49:50|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|2216
1637250600000|2021-11-18 15:50:00|4375|4374|4375.5|4374.5|4375.5|4374.5|4375|4374|1552
1637250610000|2021-11-18 15:50:10|4375||4375.5||4375.5||4375||204
1637250620000|2021-11-18 15:50:20|4376|4375|4376|4375|4376.5|4375|4376|4375|335
1637250630000|2021-11-18 15:50:30|4375.5|4374.5|4375|4374.5|4376|4374.5|4374|4373.5|3009
1637250640000|2021-11-18 15:50:40|4376|4375|4375.5|4375|4376.5|4375|4375|4374.5|418
1637250650000|2021-11-18 15:50:50|4375|4374|4376.5|4375.5|4376.5|4376|4375|4374|1170
1637250660000|2021-11-18 15:51:00||4376||4375.5||4376||4375.5|180
1637250670000|2021-11-18 15:51:10|4376|4375|4376|4374.5|4376|4375|4375|4374.5|697
1637250680000|2021-11-18 15:51:20|4375.5|4374|4374|4373.5|4375.5|4374|4374|4373|1350
1637250690000|2021-11-18 15:51:30|4374.5||4374.5||4374.5||4374.5||140
1637250700000|2021-11-18 15:51:40|4374|4373|4374|4373|4374|4373.5|4374|4373|140
1637250710000|2021-11-18 15:51:50|||||||||210
1637250720000|2021-11-18 15:52:00|4373.5|4373.5|4374|4373.5|4374|4373.5|4373.5|4373.5|657
1637250730000|2021-11-18 15:52:10|4374.5|4374|4373|4371.5|4374.5|4374|4373|4371.5|1956
1637250740000|2021-11-18 15:52:20|4372.5|4371|4371.5|4370.5|4372.5|4371|4371|4370|1675
1637250750000|2021-11-18 15:52:30|4371|4370|4371.5|4371|4371.5|4371|4371|4370|280
1637250760000|2021-11-18 15:52:40|4372|4371.5|4373|4372|4373|4372|4372|4371|329
1637250770000|2021-11-18 15:52:50|4374|4372.5|4374|4372.5|4374|4373|4374|4372.5|362
1637250780000|2021-11-18 15:53:00|4373.5|4372|4373|4372.5|4373.5|4372.5|4373|4372|475
1637250790000|2021-11-18 15:53:10|4373.5|4373|4374.5|4374|4375|4374|4373.5|4372.5|499
1637250800000|2021-11-18 15:53:20|4375|4374.5|4375|4374.5|4375.5|4374.5|4375|4374|139
1637250810000|2021-11-18 15:53:30|4374.5|4374|4373.5|4372|4374.5|4374|4372|4371.5|3353
1637250820000|2021-11-18 15:53:40|4373|4371.5|4372.5|4371.5|4373|4371.5|4372.5|4371.5|519
1637250830000|2021-11-18 15:53:50||4372||4372||4372||4372|0
1637250840000|2021-11-18 15:54:00|||||||||276
1637250850000|2021-11-18 15:54:10|4372|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|488
1637250860000|2021-11-18 15:54:20|4373|4372|4373|4372|4373|4372|4373|4372|147
1637250870000|2021-11-18 15:54:30|4373.5|4372.5|4373.5|4373|4373.5|4373|4373.5|4372.5|657
1637250880000|2021-11-18 15:54:40|4373|4372.5|4373|4372.5|4373.5|4372.5|4373|4372.5|0
1637250890000|2021-11-18 15:54:50|4373.5|4373|4373.5|4372.5|4373.5|4373|4373|4372.5|256
1637250900000|2021-11-18 15:55:00|4374|4373|4375.5|4374.5|4375.5|4374.5|4374|4373|268
1637250910000|2021-11-18 15:55:10|4375|4375|4376|4375.5|4376.5|4375.5|4375|4375|1001
1637250920000|2021-11-18 15:55:20|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|122
1637250930000|2021-11-18 15:55:30|||||||||299
1637250940000|2021-11-18 15:55:40|4376.5|4376|4377.5|4376.5|4378|4377|4376.5|4375.5|901
1637250950000|2021-11-18 15:55:50||4377||4377||4377||4377|0
1637250960000|2021-11-18 15:56:00|||||||||384
1637250970000|2021-11-18 15:56:10|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|694
1637250980000|2021-11-18 15:56:20|4377|4376.5|4374.5|4373|4377.5|4376.5|4374|4373|8318
1637250990000|2021-11-18 15:56:30|4375|4373.5|4375.5|4375|4375.5|4375|4375|4373.5|1031
1637251010000|2021-11-18 15:56:50|4376.5|4375.5|4375|4374.5|4377|4376|4375|4374.5|2541
1637251020000|2021-11-18 15:57:00|4375.5|4374|4375|4374|4375.5|4374.5|4374|4373.5|2785
1637251030000|2021-11-18 15:57:10|4375.5|4374.5|4375|4374|4376|4375|4374|4373.5|2284
1637251040000|2021-11-18 15:57:20|4375.5|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|864
1637251050000|2021-11-18 15:57:30|4375.5||4375||4375.5||4375||310
1637251060000|2021-11-18 15:57:40|4375.5|4375|4376.5|4375.5|4376.5|4375.5|4375.5|4375|654
1637251070000|2021-11-18 15:57:50|4377|4376|4377|4376|4377|4376|4376|4375.5|1104
1637251080000|2021-11-18 15:58:00|4376.5|4375.5|4374|4373|4376.5|4375.5|4374|4373|3863
1637251090000|2021-11-18 15:58:10|4373|4372.5|4374.5|4373.5|4374.5|4373.5|4373|4372.5|1687
1637251100000|2021-11-18 15:58:20|4374|4373|4373|4372.5|4374|4373|4373|4372|974
1637251110000|2021-11-18 15:58:30|4372.5|4372|4373|4372|4373.5|4373|4372.5|4372|1340
1637251120000|2021-11-18 15:58:40|4372.5|4372.5|4371|4370|4372.5|4372.5|4371|4370|2518
1637251130000|2021-11-18 15:58:50|4370.5|4369.5|4371|4370|4371|4370|4369|4368.5|4381
1637251140000|2021-11-18 15:59:00||4370.5||4370||4370.5||4370|0
1637251150000|2021-11-18 15:59:10|4370.5||4370.5||4370.5||4370.5||191
1637251160000|2021-11-18 15:59:20|4371|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|783
1637251170000|2021-11-18 15:59:30|4371.5|4371|4372.5|4371.5|4372.5|4371.5|4371.5|4371|1341
1637251180000|2021-11-18 15:59:40|4373|4372|4373|4372|4374|4373|4372.5|4372|1205
1637251190000|2021-11-18 15:59:50|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|1567
1637251200000|2021-11-18 16:00:00|4373|4372|4372.5|4372|4373|4372|4372.5|4372|185
1637251210000|2021-11-18 16:00:10|||||||||1230
1637251220000|2021-11-18 16:00:20|4372|4371.5|4371|4370.5|4372|4371.5|4371|4370.5|3911
1637251230000|2021-11-18 16:00:30|4370.5|4370|4370.5|4369.5|4371|4370.5|4369.5|4369|1600
1637251240000|2021-11-18 16:00:40|4371|4370|4371|4370.5|4371|4370.5|4370.5|4369.5|2271
1637251250000|2021-11-18 16:00:50|4370.5|4370|4371|4370|4371|4370.5|4370.5|4370|755
1637251260000|2021-11-18 16:01:00|4371.5|4370.5|4369.5|4369|4371.5|4371|4369.5|4369|4128
1637251270000|2021-11-18 16:01:10|4370|4369.5|4369|4368.5|4370.5|4369.5|4369|4368.5|1608
1637251280000|2021-11-18 16:01:20|4369.5|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|726
1637251290000|2021-11-18 16:01:30|4369|4368|4369|4367.5|4369.5|4368|4367.5|4367|2525
1637251300000|2021-11-18 16:01:40|4368.5|4368|4369|4368.5|4369|4368.5|4368|4367|469
1637251310000|2021-11-18 16:01:50|4368.5|4368|4367|4366.5|4369|4368|4366|4365.5|6766
1637251320000|2021-11-18 16:02:00|4366.5|4366|4365.5|4365|4366.5|4366|4365|4364|881
1637251330000|2021-11-18 16:02:10|4366.5|4365.5|4368|4367|4368|4367|4366|4365|429
1637251340000|2021-11-18 16:02:20|4367|4366.5|4367.5|4366|4368.5|4367.5|4367|4365.5|5879
1637251350000|2021-11-18 16:02:30||4366.5||4366.5||4366.5||4366|70
1637251360000|2021-11-18 16:02:40|4368|4366|4368.5|4367.5|4369|4368|4367.5|4366|3313
1637251370000|2021-11-18 16:02:50|4369|4368|4367.5|4366.5|4369|4368|4367.5|4366.5|4372
1637251380000|2021-11-18 16:03:00|4367|4366|4368.5|4367.5|4368.5|4367.5|4367|4366|3582
1637251390000|2021-11-18 16:03:10|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|1349
1637251400000|2021-11-18 16:03:20|4367|4367|4367.5|4367|4367.5|4367|4367|4366.5|200
1637251410000|2021-11-18 16:03:30|4367|4366.5|4367.5|4366|4367.5|4367|4367|4366|1714
1637251420000|2021-11-18 16:03:40|4367|4366.5|4366|4365.5|4367|4366.5|4366|4365.5|1164
1637251430000|2021-11-18 16:03:50|4365.5|4365|4364|4363.5|4366|4365|4364|4363.5|2643
1637251440000|2021-11-18 16:04:00|4363.5|4363|4365|4364|4365|4364.5|4363|4362.5|4499
1637251450000|2021-11-18 16:04:10|4364|4363.5|4364|4363|4365|4364|4364|4363|2694
1637251460000|2021-11-18 16:04:20|4363.5|4363.5|4365|4364|4365|4364.5|4363.5|4363|5086
1637251470000|2021-11-18 16:04:30|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|3785
1637251480000|2021-11-18 16:04:40|4364.5|4364|4363.5|4363|4365|4364.5|4362|4361.5|14378
1637251490000|2021-11-18 16:04:50|4363|4362.5|4364|4363.5|4364.5|4363.5|4363|4362.5|3696
1637251500000|2021-11-18 16:05:00|4364.5|4363|4364.5|4363|4365|4364|4363.5|4363|4282
1637251510000|2021-11-18 16:05:10|4365|4363.5|4367|4366|4367|4366.5|4364|4363.5|2598
1637251520000|2021-11-18 16:05:20|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4366.5|4366|2080
1637251530000|2021-11-18 16:05:30|4368||4368||4368||4368||500
1637251540000|2021-11-18 16:05:40|4368.5|4367|4369|4367.5|4369|4368|4368.5|4367|1405
1637251550000|2021-11-18 16:05:50|4369.5|4368|4369|4368.5|4369.5|4368.5|4369|4368|960
1637251560000|2021-11-18 16:06:00|4368.5|4368|4369|4368.5|4369.5|4368.5|4368.5|4368|1170
1637251570000|2021-11-18 16:06:10|4368.5|4368|4367.5|4367|4369|4368.5|4367.5|4367|3072
1637251580000|2021-11-18 16:06:20|4367|4366.5|4368|4367.5|4368.5|4367.5|4366.5|4366|4003
1637251590000|2021-11-18 16:06:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|1765
1637251600000|2021-11-18 16:06:40|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|1341
1637251610000|2021-11-18 16:06:50|4370|4369|4370|4369.5|4370|4369.5|4370|4369|1749
1637251620000|2021-11-18 16:07:00|4370.5|4370|4368|4367.5|4370.5|4370|4368|4367.5|2456
1637251630000|2021-11-18 16:07:10|4368.5||4368||4368.5||4368||309
1637251640000|2021-11-18 16:07:20|4368.5|4368|4369.5|4368.5|4369.5|4368.5|4367.5|4367|3148
1637251650000|2021-11-18 16:07:30|4370|4369|4368|4367|4370|4369|4368|4367|3027
1637251660000|2021-11-18 16:07:40|4367.5|4366.5|4366.5|4365.5|4367.5|4366.5|4366.5|4365.5|1580
1637251670000|2021-11-18 16:07:50|4366|4366|4365.5|4365|4366|4366|4365.5|4365|3175
1637251680000|2021-11-18 16:08:00|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4364.5|93737
1637251690000|2021-11-18 16:08:10|4366|4365.5|4364|4363.5|4366|4365.5|4363.5|4363|4381
1637251700000|2021-11-18 16:08:20|4364.5|4363|4365|4364|4365|4364|4364.5|4363|844
1637251710000|2021-11-18 16:08:30||4364.5||4364.5||4364.5||4364.5|1
1637251720000|2021-11-18 16:08:40|4365.5|4365|4367|4366|4367|4366|4365.5|4365|2581
1637251730000|2021-11-18 16:08:50|4366.5|4365.5|4366|4365|4366.5|4365.5|4365.5|4365|1006
1637251740000|2021-11-18 16:09:00|4365.5|4365.5|4367|4366|4367|4366.5|4365.5|4365|2487
1637251750000|2021-11-18 16:09:10|4366.5|4365.5|4365|4364|4366.5|4365.5|4365|4364|1048
1637251760000|2021-11-18 16:09:20|4364.5|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|887
1637251770000|2021-11-18 16:09:30|4365|4364|4365.5|4365|4365.5|4365|4365|4364|1158
1637251780000|2021-11-18 16:09:40|||||||||105
1637251790000|2021-11-18 16:09:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|637
1637251800000|2021-11-18 16:10:00|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|567
1637251810000|2021-11-18 16:10:10|4365.5|4365|4366|4365.5|4366.5|4365.5|4365.5|4365|1655
1637251820000|2021-11-18 16:10:20||4365||4365||4365||4365|305
1637251830000|2021-11-18 16:10:30|||||||||45
1637251840000|2021-11-18 16:10:40|4366.5|4365.5|4368|4367|4369|4367.5|4366.5|4365.5|1773
1637251860000|2021-11-18 16:11:00|4367.5|4366.5|4366.5|4365.5|4368|4366.5|4365.5|4364|2889
1637251870000|2021-11-18 16:11:10|||||||||225
1637251880000|2021-11-18 16:11:20|4366|4365|4365|4364|4366|4365|4364.5|4364|4134
1637251890000|2021-11-18 16:11:30|4364.5|4364.5|4363.5|4363|4364.5|4364.5|4363.5|4363|2700
1637251900000|2021-11-18 16:11:40|4364|4363.5|4367.5|4366.5|4367.5|4366.5|4363.5|4363|7097
1637251910000|2021-11-18 16:11:50|4368|4366|4368|4366.5|4368|4366.5|4367.5|4366|179
1637251920000|2021-11-18 16:12:00|4367.5|4366|4366.5|4365.5|4367.5|4366.5|4366.5|4365.5|3737
1637251930000|2021-11-18 16:12:10|4366|4366|4368|4367|4368|4367|4366|4365.5|3966
1637251940000|2021-11-18 16:12:20|4367.5||4367.5||4368||4367.5||85
1637251950000|2021-11-18 16:12:30|4368|4367.5|4369|4368|4369|4368|4368|4367.5|1007
1637251960000|2021-11-18 16:12:40||4368.5||4368.5||4368.5||4368.5|9
1637251970000|2021-11-18 16:12:50|||||||||520
1637251980000|2021-11-18 16:13:00|4368.5|4368|4367.5|4367|4368.5|4368|4367|4366|4253
1637251990000|2021-11-18 16:13:10|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|1115
1637252000000|2021-11-18 16:13:20|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|1658
1637252010000|2021-11-18 16:13:30|4367.5|4366.5|4366.5|4366|4367.5|4366.5|4366.5|4366|1208
1637252020000|2021-11-18 16:13:40|4367|4366.5|4367|4366.5|4367.5|4366.5|4367|4366|478
1637252030000|2021-11-18 16:13:50|||||||||597
1637252040000|2021-11-18 16:14:00|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|2113
1637252050000|2021-11-18 16:14:10|4367.5||4368||4368||4367.5||737
1637252060000|2021-11-18 16:14:20||4367.5||4367.5||4367.5||4367.5|0
1637252070000|2021-11-18 16:14:30|4368.5|4368|4369|4368|4369|4368|4368|4367.5|2004
1637252080000|2021-11-18 16:14:40||4368.5||4368.5||4368.5||4368.5|326
1637252090000|2021-11-18 16:14:50||4368||4368||4368.5||4368|353
1637252100000|2021-11-18 16:15:00|4369|4367.5|4371|4369|4371|4369|4368.5|4367|235
1637252110000|2021-11-18 16:15:10|4370.5|4368.5|4371|4370|4371|4370|4370.5|4368.5|0
1637252120000|2021-11-18 16:15:20|4371.5|4370.5|4371|4369.5|4371.5|4370.5|4371|4369.5|0
1637252130000|2021-11-18 16:15:30|4371.5|4370|4370|4369|4371.5|4370|4369.5|4368.5|96
1637252140000|2021-11-18 16:15:40|4369.5|4368.5|4369.5|4368|4370|4369|4369.5|4368|0
1637252150000|2021-11-18 16:15:50|4370|4368.5|4370|4368.5|4370|4368.5|4369.5|4368|0
1637252160000|2021-11-18 16:16:00|4369.5|4368|4370|4369|4370|4369|4369|4368|415
1637252170000|2021-11-18 16:16:10|4370.5|4369.5|4370.5|4369.5|4371|4370|4370|4369|0
1637252180000|2021-11-18 16:16:20|4371.5|4370.5|4371|4370|4371.5|4370.5|4371|4370|150
1637252190000|2021-11-18 16:16:30|4372|4371|4372|4371|4372|4371|4371.5|4370.5|0
1637252200000|2021-11-18 16:16:40|4372.5|4371.5|4373.5|4372.5|4373.5|4372.5|4372|4371|360
1637252210000|2021-11-18 16:16:50|4373|4372|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|301
1637252220000|2021-11-18 16:17:00|4374|4372|4373.5|4372|4374.5|4372.5|4373.5|4372|20
1637252230000|2021-11-18 16:17:10|4374|4372.5|4375|4373.5|4375|4373.5|4373.5|4372|0
1637252240000|2021-11-18 16:17:20|4374.5|4373|4375|4373.5|4375.5|4374|4374.5|4373|0
1637252250000|2021-11-18 16:17:30|4375.5|4374|4375.5|4374|4375.5|4374|4375|4373.5|0
1637252260000|2021-11-18 16:17:40|4375|4373.5|4375.5|4374.5|4375.5|4374.5|4375|4373.5|203
1637252270000|2021-11-18 16:17:50|4376|4375|4376.5|4375.5|4376.5|4375.5|4375.5|4374.5|105
1637252280000|2021-11-18 16:18:00|4376|4375|4376.5|4375.5|4377.5|4376.5|4376|4375|11
1637252290000|2021-11-18 16:18:10|4377|4376|4376|4375|4377|4376|4376|4375|59
1637252300000|2021-11-18 16:18:20|4376.5|4375.5|4377|4375.5|4377|4375.5|4375|4374|213
1637252310000|2021-11-18 16:18:30|4377.5|4376|4377.5|4376.5|4378|4376.5|4377|4375.5|0
1637252320000|2021-11-18 16:18:40|4377|4376|4378|4376.5|4378|4376.5|4377|4376|10
1637252330000|2021-11-18 16:18:50|4377.5|4376|4377.5|4376|4378|4376.5|4377.5|4376|0
1637252340000|2021-11-18 16:19:00|4378|4376.5|4373|4371.5|4378|4376.5|4372.5|4371|1479
1637252350000|2021-11-18 16:19:10|4373.5|4371|4373.5|4372|4373.5|4372|4372.5|4371|0
1637252360000|2021-11-18 16:19:20|4373|4371.5|4373|4371.5|4373.5|4372|4373|4371.5|58
1637252370000|2021-11-18 16:19:30|4373.5|4372|4372.5|4371|4373.5|4372|4371.5|4370.5|432
1637252380000|2021-11-18 16:19:40|4373|4371.5|4372|4370.5|4373|4371.5|4372|4370.5|0
1637252390000|2021-11-18 16:19:50|4372.5|4371|4372.5|4371.5|4372.5|4371.5|4371.5|4370.5|74
1637252400000|2021-11-18 16:20:00|4372|4371|4373|4372|4374|4372.5|4372|4371|396
1637252410000|2021-11-18 16:20:10|4373.5|4372.5|4373|4371.5|4373.5|4372.5|4373|4371.5|73
1637252420000|2021-11-18 16:20:20|4373.5|4372|4373.5|4372|4373.5|4372|4373|4371.5|0
1637252430000|2021-11-18 16:20:30|4373|4371.5|4373|4371.5|4373.5|4372|4373|4371.5|0
1637252440000|2021-11-18 16:20:40|4373.5|4372|4374|4372.5|4374.5|4372.5|4373|4371.5|25
1637252450000|2021-11-18 16:20:50|4373.5|4373|4374|4372.5|4374.5|4373|4373.5|4372|0
1637252460000|2021-11-18 16:21:00|4373.5|4372|4374|4372.5|4374|4373|4373.5|4372|94
1637252470000|2021-11-18 16:21:10|4373.5|4372|4373|4371.5|4373.5|4372.5|4372.5|4371.5|245
1637252480000|2021-11-18 16:21:20|4373.5|4372|4373.5|4372.5|4373.5|4372.5|4373.5|4371.5|2
1637252490000|2021-11-18 16:21:30|4373|4372|4375|4373.5|4375|4373.5|4373|4372|178
1637252500000|2021-11-18 16:21:40|4374.5|4373|4374.5|4373|4375|4373.5|4374.5|4373|142
1637252510000|2021-11-18 16:21:50|4374|4372|4373.5|4372|4374|4372.5|4373.5|4372|5
1637252520000|2021-11-18 16:22:00|4374|4372.5|4374|4372.5|4374|4372.5|4373.5|4372|0
1637252540000|2021-11-18 16:22:20|4373.5|4372|4374|4372.5|4374|4372.5|4373.5|4372|0
1637252550000|2021-11-18 16:22:30|4373.5|4372|4370.5|4368.5|4373.5|4372|4370.5|4368.5|253
1637252560000|2021-11-18 16:22:40|4371|4369.5|4371|4370|4371.5|4370|4370.5|4369|0
1637252570000|2021-11-18 16:22:50|4370.5|4369.5|4370.5|4369.5|4371|4370|4370.5|4369.5|0
1637252580000|2021-11-18 16:23:00|4371|4370|4371|4369.5|4371|4370|4370|4368.5|0
1637252590000|2021-11-18 16:23:10|4370.5|4369|4370.5|4368.5|4371|4369.5|4370|4368.5|195
1637252600000|2021-11-18 16:23:20|4370|4369|4370.5|4369|4371|4369.5|4370|4368.5|373
1637252610000|2021-11-18 16:23:30|4371|4368.5|4371.5|4369.5|4371.5|4370|4370.5|4368.5|96
1637252620000|2021-11-18 16:23:40|4372|4370|4371.5|4370|4372.5|4371|4371.5|4370|174
1637252630000|2021-11-18 16:23:50|4372|4371|4372.5|4371|4372.5|4371|4372|4370.5|0
1637252640000|2021-11-18 16:24:00|4372|4370.5|4372.5|4371.5|4373|4372|4372|4370.5|59
1637252650000|2021-11-18 16:24:10|4372|4371|4372|4370.5|4372.5|4371.5|4371.5|4370.5|376
1637252660000|2021-11-18 16:24:20|4372.5|4371|4372|4370.5|4372.5|4371|4372|4370.5|0
1637252670000|2021-11-18 16:24:30|4373|4372|4373.5|4372.5|4373.5|4372.5|4373|4372|47
1637252680000|2021-11-18 16:24:40|4373|4372|4374|4373|4374|4373|4373|4372|108
1637252690000|2021-11-18 16:24:50|4373.5|4372.5|4374|4373|4374|4373|4373.5|4372.5|18
1637252700000|2021-11-18 16:25:00|4374.5|4373.5|4374.5|4372.5|4375|4374|4373.5|4372|287
1637252710000|2021-11-18 16:25:10|4375|4373|4376|4374|4376|4374.5|4374.5|4373|65
1637252720000|2021-11-18 16:25:20|4376.5|4374.5|4376.5|4375.5|4376.5|4375.5|4376|4374|2
1637252730000|2021-11-18 16:25:30|4377|4376|4377.5|4376|4378.5|4376.5|4377|4375.5|76
1637252740000|2021-11-18 16:25:40|4378|4376.5|4378.5|4377.5|4378.5|4377.5|4377.5|4376|23
1637252750000|2021-11-18 16:25:50|4379|4378|4379|4377.5|4379|4378|4378.5|4377|30
1637252760000|2021-11-18 16:26:00|4378.5|4377|4379|4378|4379|4378|4378.5|4377|177
1637252770000|2021-11-18 16:26:10|4378.5|4377.5|4378|4376.5|4379|4378|4378|4376.5|102
1637252780000|2021-11-18 16:26:20|4377.5|4376|4377|4376|4378|4376.5|4377|4376|121
1637252790000|2021-11-18 16:26:30|4377.5|4376.5|4378|4376.5|4378|4376.5|4377.5|4376|57
1637252800000|2021-11-18 16:26:40|4377.5|4376|4378|4376.5|4378|4376.5|4377|4376|0
1637252810000|2021-11-18 16:26:50|4377.5|4376|4378|4376.5|4378|4376.5|4377|4376|0
1637252820000|2021-11-18 16:27:00|4377.5|4376|4377|4375.5|4378|4376.5|4377|4375.5|51
1637252830000|2021-11-18 16:27:10|4377.5|4376|4376|4374.5|4377.5|4376|4376|4374.5|47
1637252840000|2021-11-18 16:27:20|4375.5|4375|4376|4374.5|4376|4375|4375.5|4374|0
1637252850000|2021-11-18 16:27:30|4375.5|4374|4374.5|4373|4376|4374.5|4374|4372.5|32
1637252860000|2021-11-18 16:27:40|4374|4372.5|4373.5|4372.5|4374.5|4373|4373.5|4372.5|0
1637252870000|2021-11-18 16:27:50|4373|4371.5|4375|4373.5|4375|4373.5|4373|4371.5|111
1637252880000|2021-11-18 16:28:00|4375.5|4374|4375|4373.5|4375.5|4374|4375|4373.5|0
1637252890000|2021-11-18 16:28:10|4375.5|4374|4376|4374.5|4376|4375|4375|4373.5|0
1637252900000|2021-11-18 16:28:20|4375.5|4374|4376|4374.5|4377.5|4376.5|4375.5|4374|380
1637252910000|2021-11-18 16:28:30|4376.5|4375|4375|4374|4376.5|4375|4375|4374|100
1637252920000|2021-11-18 16:28:40|4375.5|4374.5|4376|4374.5|4376.5|4375.5|4375|4373.5|500
1637252930000|2021-11-18 16:28:50|4376.5|4375|4378|4376.5|4378|4377|4376|4374.5|78
1637252940000|2021-11-18 16:29:00|4378.5|4377|4376|4374|4378.5|4377|4376|4374|475
1637252950000|2021-11-18 16:29:10|4376.5|4374.5|4377|4375|4377.5|4376|4376|4374|262
1637252960000|2021-11-18 16:29:20|4376|4374.5|4375|4373.5|4376.5|4375|4375|4373.5|16
1637252970000|2021-11-18 16:29:30|4375.5|4374|4375.5|4374|4375.5|4374.5|4375|4373.5|499
1637252980000|2021-11-18 16:29:40|4375|4373.5|4375.5|4374|4376|4374.5|4375|4373.5|47
1637252990000|2021-11-18 16:29:50|4375|4373|4372.5|4370.5|4375.5|4374|4372|4370|194
1637308820000|2021-11-19 08:00:20|4449.5|4442.5|4451.5|4450|4457.5|4450.5|4449|4442.5|44856
1637308830000|2021-11-19 08:00:30|4451|4446|4452.5|4447.5|4454|4450.5|4446.5|4442|3188
1637308840000|2021-11-19 08:00:40|4453.5|4448|4456|4450|4465|4460|4451.5|4447.5|8912
1637308850000|2021-11-19 08:00:50|4455.5|4450.5|4454.5|4447|4455.5|4451|4453.5|4447|752
1637308860000|2021-11-19 08:01:00|4455|4447.5|4458|4455|4460|4456.5|4450.5|4447|24628
1637308870000|2021-11-19 08:01:10|4457.5|4454.5|4459|4456|4460|4458.5|4453.5|4450.5|4701
1637308880000|2021-11-19 08:01:20|4459.5|4456.5|4455.5|4452.5|4459.5|4456.5|4453|4449.5|5022
1637308890000|2021-11-19 08:01:30|4455|4450.5|4453|4447.5|4457|4450.5|4450.5|4446|767
1637308900000|2021-11-19 08:01:40|4453.5|4445.5|4456|4453|4457|4455|4452|4445.5|2220
1637308910000|2021-11-19 08:01:50|4455.5|4452.5|4455.5|4452.5|4456.5|4456|4455|4452|1204
1637308920000|2021-11-19 08:02:00|4455|4452|4450|4446.5|4455|4452|4448.5|4446|6739
1637308930000|2021-11-19 08:02:10|4450.5|4447|4451.5|4449.5|4451.5|4450|4450|4446.5|2581
1637308940000|2021-11-19 08:02:20|4452|4448|4454|4451|4454.5|4452|4451.5|4448|1662
1637308950000|2021-11-19 08:02:30|4453.5|4450.5|4455.5|4455|4456|4455|4453.5|4448.5|4190
1637308960000|2021-11-19 08:02:40|4456|4454.5|4457|4455|4457|4455.5|4456|4454.5|2382
1637308970000|2021-11-19 08:02:50|4456.5|4454.5|4456.5|4452.5|4457|4455|4455|4450.5|1813
1637308980000|2021-11-19 08:03:00|4456|4452|4454.5|4451|4456|4452.5|4453|4450|482
1637308990000|2021-11-19 08:03:10|4455|4451.5|4454|4449|4455|4452|4454|4448.5|210
1637309000000|2021-11-19 08:03:20|4451.5|4448|4451|4448|4453|4449.5|4450|4446.5|1335
1637309010000|2021-11-19 08:03:30|4451.5|4447.5|4451.5|4447.5|4451.5|4447.5|4451.5|4447|150
1637309020000|2021-11-19 08:03:40|4451||4451||4451||4451||57
1637309030000|2021-11-19 08:03:50|4450.5|4447|4451|4447|4451|4447|4450.5|4447|0
1637309040000|2021-11-19 08:04:00|4450.5|4446.5|4449.5|4445.5|4450.5|4447|4449.5|4444|167
1637309050000|2021-11-19 08:04:10||4446||4446||4446||4446|133
1637309070000|2021-11-19 08:04:30|4450|4446.5|4451|4447|4451.5|4448.5|4450|4446.5|849
1637309080000|2021-11-19 08:04:40||4447.5||4447||4447.5||4446|0
1637309090000|2021-11-19 08:04:50|4451.5|4447.5|4456.5|4452.5|4457|4453.5|4451.5|4447.5|4244
1637309100000|2021-11-19 08:05:00|4456|4452|4457.5|4455.5|4458.5|4456|4454.5|4450.5|1067
1637309110000|2021-11-19 08:05:10|4458.5|4456|4458.5|4457|4458.5|4458|4457.5|4455.5|944
1637309120000|2021-11-19 08:05:20|4459|4457.5|4461|4458.5|4461.5|4461|4458|4457|2841
1637309130000|2021-11-19 08:05:30|4461.5|4459|4461.5|4460.5|4462|4460.5|4461|4459|641
1637309140000|2021-11-19 08:05:40|4462|4460|4464|4462.5|4464|4462.5|4462|4460|2046
1637309150000|2021-11-19 08:05:50||4463||4462.5||4463||4462|369
1637309160000|2021-11-19 08:06:00|4463.5|4462|4461.5|4459.5|4463.5|4462|4461.5|4459|2909
1637309170000|2021-11-19 08:06:10|4462|4460|4464|4461.5|4464|4462.5|4461.5|4460|1229
1637309180000|2021-11-19 08:06:20|4463.5|4460|4462|4459.5|4463.5|4460|4461.5|4459.5|267
1637309190000|2021-11-19 08:06:30|4463|4460|4459|4456|4463|4460.5|4458.5|4455.5|4568
1637309200000|2021-11-19 08:06:40|4458.5|4456.5|4458.5|4456.5|4458.5|4456.5|4458.5|4456.5|0
1637309210000|2021-11-19 08:06:50|4459|4457|4458.5|4457.5|4460|4458|4458.5|4457|673
1637309220000|2021-11-19 08:07:00|4459|4457|4460|4458.5|4460|4459|4458.5|4456|1063
1637309230000|2021-11-19 08:07:10|4459.5|4458|4459|4457|4459.5|4458|4459|4456.5|241
1637309240000|2021-11-19 08:07:20||4457.5||4457||4457.5||4457|186
1637309250000|2021-11-19 08:07:30|4458.5|4456.5|4455|4452.5|4458.5|4456.5|4455|4452.5|594
1637309260000|2021-11-19 08:07:40|4454.5|4452|4455|4453|4455|4453|4454.5|4452|23
1637309270000|2021-11-19 08:07:50|4455.5|4454|4457|4455.5|4457|4455.5|4455.5|4453|1107
1637309280000|2021-11-19 08:08:00||4455||4455.5||4455.5||4455|536
1637309290000|2021-11-19 08:08:10|||||||||555
1637309300000|2021-11-19 08:08:20|4457.5|4456|4461|4459|4461.5|4459|4457.5|4455.5|5071
1637309310000|2021-11-19 08:08:30|4461.5|4459.5|4460.5|4459|4462|4461|4460|4459|1561
1637309320000|2021-11-19 08:08:40|4461||4461||4461||4461||113
1637309330000|2021-11-19 08:08:50|4461.5|4459.5|4461.5|4459|4461.5|4460|4461|4459|619
1637309340000|2021-11-19 08:09:00|4461||4461.5||4461.5||4461||556
1637309350000|2021-11-19 08:09:10|4461|4458.5|4459|4457.5|4461|4458.5|4459|4457.5|426
1637309360000|2021-11-19 08:09:20|4458.5|4457|4458.5|4457|4458.5|4457|4458.5|4457|25504
1637309370000|2021-11-19 08:09:30|4459|4457.5|4459.5|4458|4462.5|4461.5|4458.5|4457|22841
1637309380000|2021-11-19 08:09:40|4460|4458.5|4460.5|4459|4460.5|4459|4460|4458.5|1395
1637309390000|2021-11-19 08:09:50|4460|4458.5|4458.5|4457|4460.5|4458.5|4458.5|4457|1500
1637309400000|2021-11-19 08:10:00|4459|4457.5|4460|4458|4460|4459|4459|4457.5|1519
1637309410000|2021-11-19 08:10:10|4459.5|4457.5|4457.5|4456|4459.5|4457.5|4457|4455|493
1637309420000|2021-11-19 08:10:20|4457|4455.5|4453|4451.5|4457.5|4455.5|4453|4450|1422
1637309430000|2021-11-19 08:10:30|4453.5|4452|4456|4454.5|4456.5|4455.5|4453.5|4452|1116
1637309440000|2021-11-19 08:10:40|4455.5|4454|4456|4453.5|4456|4454|4455.5|4453.5|259
1637309450000|2021-11-19 08:10:50|4455.5|4454|4456.5|4455.5|4456.5|4455.5|4455.5|4454|497
1637309460000|2021-11-19 08:11:00|4457|4455|4456|4455|4457.5|4456|4456|4455|1018
1637309470000|2021-11-19 08:11:10|4457|4455.5|4456.5|4455|4457|4456|4456|4455|1057
1637309480000|2021-11-19 08:11:20|4456|4454.5|4456.5|4454.5|4456.5|4454.5|4455.5|4454|151
1637309490000|2021-11-19 08:11:30|4456|4454|4455.5|4454|4456|4454.5|4455.5|4454|203
1637309500000|2021-11-19 08:11:40|4455|4453.5|4449.5|4448|4455|4453.5|4449.5|4448|2215
1637309510000|2021-11-19 08:11:50|4449|4447.5|4447.5|4446|4450|4448|4447.5|4446|3818
1637309520000|2021-11-19 08:12:00|4448.5|4446.5|4448|4446.5|4448.5|4448|4447.5|4446.5|379
1637309530000|2021-11-19 08:12:10|4447.5|4446|4444|4442|4447.5|4446|4444|4442|604
1637309540000|2021-11-19 08:12:20||4442.5||4442||4443||4442|0
1637309550000|2021-11-19 08:12:30|4443.5|4441.5|4444|4442|4444|4442.5|4443|4441.5|46
1637309560000|2021-11-19 08:12:40|4441.5|4441.5|4439.5|4438.5|4444|4441.5|4435|4434.5|8320
1637309570000|2021-11-19 08:12:50|4439|4438|4439|4437|4439|4438|4437|4436|1621
1637309580000|2021-11-19 08:13:00|4438.5|4436.5|4437|4435|4438.5|4436.5|4437|4434.5|214
1637309590000|2021-11-19 08:13:10|4438|4436|4437|4435|4438.5|4437.5|4437|4435|666
1637309600000|2021-11-19 08:13:20|4436.5|4434.5|4438.5|4437|4439.5|4439|4436.5|4434|2438
1637309610000|2021-11-19 08:13:30|4439|4437.5|4441|4439|4441|4440|4439|4437.5|2434
1637309620000|2021-11-19 08:13:40|4441.5|4439.5|4441.5|4440|4441.5|4440|4441|4439|300
1637309630000|2021-11-19 08:13:50|4441|4439|4441|4439|4441|4439.5|4441|4439|409
1637309640000|2021-11-19 08:14:00||4438.5||4438||4439||4438|375
1637309650000|2021-11-19 08:14:10|4439.5|4437.5|4438.5|4436.5|4439.5|4438|4438.5|4436|765
1637309670000|2021-11-19 08:14:30|4438|4437|4438|4436.5|4438|4437|4438|4436.5|0
1637309680000|2021-11-19 08:14:40|4437.5|4435.5|4438|4436|4438|4436|4437.5|4435.5|216
1637309690000|2021-11-19 08:14:50||4435.5||4436.5||4436.5||4435|0
1637309700000|2021-11-19 08:15:00|4438.5|4437|4446|4444|4446|4445|4438.5|4437|4278
1637309710000|2021-11-19 08:15:10|4445.5|4444.5|4444|4442|4448|4447|4444|4442|3366
1637309720000|2021-11-19 08:15:20|4443.5||4443||4443.5||4442.5||150
1637309730000|2021-11-19 08:15:30|4442.5|4442.5|4442.5|4441|4443|4442.5|4442.5|4441|61
1637309740000|2021-11-19 08:15:40|4442|4441.5|4441.5|4441|4443|4442|4441.5|4441|753
1637309750000|2021-11-19 08:15:50|4442|4440.5|4440.5|4439|4442|4440.5|4440.5|4439|671
1637309760000|2021-11-19 08:16:00|4441|4439.5|4441.5|4439.5|4442|4440|4441|4439.5|150
1637309770000|2021-11-19 08:16:10|4442|4440|4442|4440.5|4442|4440.5|4441.5|4440|286
1637309780000|2021-11-19 08:16:20|4442.5|4441|4441|4439.5|4443|4442|4440|4438.5|1540
1637309790000|2021-11-19 08:16:30|4440|4440|4440.5|4438|4440.5|4440|4440|4438|29
1637309800000|2021-11-19 08:16:40|4441|4438.5|4442|4440.5|4442|4440.5|4441|4438.5|902
1637309810000|2021-11-19 08:16:50|4442.5|4441|4440|4439|4443.5|4441.5|4439.5|4437.5|2087
1637309820000|2021-11-19 08:17:00|4439.5|4438.5|4439|4437.5|4440|4438.5|4437.5|4436|826
1637309830000|2021-11-19 08:17:10|4438.5|4437|4438.5|4437.5|4438.5|4438|4437|4436|641
1637309840000|2021-11-19 08:17:20||4438||4437.5||4438||4437.5|106
1637309850000|2021-11-19 08:17:30|4439|4438|4440.5|4439|4442|4441|4439|4438|2297
1637309860000|2021-11-19 08:17:40|4441|4439.5|4438.5|4437|4441.5|4439.5|4437.5|4437|847
1637309870000|2021-11-19 08:17:50|4439|4438|4437.5|4436|4439|4438.5|4437.5|4436|841
1637309880000|2021-11-19 08:18:00|4437|4436.5|4435|4434.5|4437|4436.5|4435|4432.5|746
1637309890000|2021-11-19 08:18:10|4435.5|4435|4436|4434.5|4437.5|4437|4435.5|4434.5|2954
1637309900000|2021-11-19 08:18:20|4435.5|4435|4436|4435|4436|4435|4435.5|4434.5|386
1637309910000|2021-11-19 08:18:30|4435.5|4434.5|4435.5|4434|4436|4435|4434.5|4433|3437
1637309920000|2021-11-19 08:18:40|4434.5|4434.5|4435.5|4434.5|4435.5|4434.5|4434.5|4434|534
1637309930000|2021-11-19 08:18:50|4435|4434|4434|4433|4435|4434|4433.5|4433|1253
1637309940000|2021-11-19 08:19:00|4433.5||4434||4435||4433.5||801
1637309950000|2021-11-19 08:19:10|||||||||24
1637309960000|2021-11-19 08:19:20|4435|4433.5|4434|4433.5|4435|4434|4434|4433|828
1637309970000|2021-11-19 08:19:30|4434.5|4434|4435|4434|4436|4434|4434.5|4433.5|841
1637309980000|2021-11-19 08:19:40|4434.5|4433.5|4435|4434|4435|4434|4434|4433.5|183
1637309990000|2021-11-19 08:19:50|4435.5|4434.5|4435.5|4434.5|4436|4435|4435.5|4434|461
1637310000000|2021-11-19 08:20:00|4436|4434|4437.5|4436.5|4437.5|4436.5|4435|4433.5|1875
1637310010000|2021-11-19 08:20:10|4438.5|4437|4439|4437.5|4439.5|4438.5|4438.5|4437|316
1637310020000|2021-11-19 08:20:20|4438.5|4437|4439|4437|4439|4437.5|4437.5|4437|17
1637310030000|2021-11-19 08:20:30|4438.5|4437.5|4438|4437|4438.5|4437.5|4438|4437|100
1637310040000|2021-11-19 08:20:40|4438.5|4437.5|4441|4439.5|4441|4440.5|4438.5|4437.5|1816
1637310050000|2021-11-19 08:20:50|4441.5|4440|4441|4439.5|4442|4440.5|4440.5|4439.5|900
1637310060000|2021-11-19 08:21:00|4442|4440|4442|4440|4442|4440|4442|4440|0
1637310070000|2021-11-19 08:21:10|4441.5||4441.5||4441.5||4441.5||1
1637310080000|2021-11-19 08:21:20|4442||4441.5||4442||4441.5||411
1637310090000|2021-11-19 08:21:30|4441|4439.5|4440.5|4439|4441|4439.5|4439|4438|1701
1637310100000|2021-11-19 08:21:40|4440|4438|4439.5|4438|4440|4438|4439.5|4438|186
1637310110000|2021-11-19 08:21:50||4437.5||4437.5||4437.5||4437.5|176
1637310120000|2021-11-19 08:22:00|4440|4438|4441|4440|4442.5|4441|4440|4437.5|1810
1637310130000|2021-11-19 08:22:10|4440.5|4439.5|4440.5|4439|4441|4439.5|4440|4439|130
1637310140000|2021-11-19 08:22:20|4441|4439.5|4441|4439|4441.5|4441|4441|4439|428
1637310150000|2021-11-19 08:22:30|4441.5|4439.5|4444|4443|4445.5|4445|4441.5|4439.5|2086
1637310160000|2021-11-19 08:22:40|4444.5|4442.5|4442.5|4441.5|4445|4442.5|4442.5|4441.5|1006
1637310170000|2021-11-19 08:22:50|||||||||4
1637310180000|2021-11-19 08:23:00|4442|4441|4441.5|4441|4442|4441|4441.5|4441|232
1637310190000|2021-11-19 08:23:10|4442|4441.5|4440.5|4439|4443.5|4442|4440.5|4438.5|1548
1637310200000|2021-11-19 08:23:20|4441|4439.5|4441.5|4439.5|4442.5|4441|4441|4439.5|249
1637310210000|2021-11-19 08:23:30|4441|4439|4440.5|4439|4441|4439.5|4440.5|4439|52
1637310220000|2021-11-19 08:23:40|4440|4438|4438|4436.5|4440|4438|4438|4436|470
1637310230000|2021-11-19 08:23:50|4438.5|4437|4439|4437.5|4439|4437.5|4438.5|4436.5|476
1637310240000|2021-11-19 08:24:00|||||||||21
1637310250000|2021-11-19 08:24:10|4440|4438|4440.5|4438.5|4441.5|4441|4440|4437.5|1715
1637310260000|2021-11-19 08:24:20|4441|4439|4443|4441.5|4443|4441.5|4441|4439|576
1637310270000|2021-11-19 08:24:30|4442.5|4441|4444|4443|4444.5|4443.5|4442.5|4441|2620
1637310280000|2021-11-19 08:24:40|4443.5|4442.5|4442.5|4441|4443.5|4442.5|4442|4441|968
1637310290000|2021-11-19 08:24:50||4441.5||4441.5||4441.5||4441.5|0
1637310300000|2021-11-19 08:25:00|4442|4441|4440.5|4439|4442|4441.5|4440|4439|1350
1637310320000|2021-11-19 08:25:20|4441|4439.5|4442|4441|4442|4441.5|4441|4439.5|1179
1637310330000|2021-11-19 08:25:30|4443.5|4441.5|4441.5|4440.5|4443.5|4442|4440.5|4439|611
1637310340000|2021-11-19 08:25:40|4442|4441.5|4442|4440.5|4442|4441.5|4442|4440.5|461
1637310350000|2021-11-19 08:25:50|||||||||30
1637310360000|2021-11-19 08:26:00|4442.5|4441|4446|4444.5|4447.5|4446.5|4442.5|4440.5|8483
1637310370000|2021-11-19 08:26:10|4446.5|4445|4445|4443.5|4446.5|4445.5|4444|4443.5|1764
1637310380000|2021-11-19 08:26:20||4444||4444.5||4444.5||4443.5|0
1637310390000|2021-11-19 08:26:30|4444.5|4444|4443|4441.5|4444.5|4444|4443|4441.5|287
1637310400000|2021-11-19 08:26:40|4442.5||4443||4443||4442.5||23
1637310410000|2021-11-19 08:26:50|4442.5|4441|4441.5|4440.5|4442.5|4441|4441.5|4440.5|1283
1637310420000|2021-11-19 08:27:00|4441|4440|4441.5|4440.5|4441.5|4440.5|4441|4439|1281
1637310430000|2021-11-19 08:27:10|4442|4441|4444|4443|4444|4443|4441.5|4441|2709
1637310440000|2021-11-19 08:27:20|4443.5|4442|4444|4443|4444|4443|4443.5|4442|1
1637310450000|2021-11-19 08:27:30|4443.5||4443.5||4444||4443.5||144
1637310460000|2021-11-19 08:27:40|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|593
1637310470000|2021-11-19 08:27:50|4442|4441.5|4443|4442|4443|4442|4442|4441.5|638
1637310480000|2021-11-19 08:28:00|4443.5|4442.5|4443.5|4442|4443.5|4443|4443.5|4442|682
1637310490000|2021-11-19 08:28:10|4444|4442.5|4445.5|4444|4446|4444|4444|4442.5|1103
1637310500000|2021-11-19 08:28:20|4445|4443.5|4443|4441.5|4445|4443.5|4443|4441.5|521
1637310510000|2021-11-19 08:28:30|4443.5|4442|4443.5|4442.5|4443.5|4442.5|4443.5|4442|162
1637310520000|2021-11-19 08:28:40|4443||4443.5||4443.5||4443||22
1637310530000|2021-11-19 08:28:50|4444.5|4443|4444|4443|4444.5|4443.5|4444|4443|575
1637310540000|2021-11-19 08:29:00|||||||||427
1637310550000|2021-11-19 08:29:10|4443.5|4441.5|4444|4443|4444|4443|4443|4441.5|135
1637310560000|2021-11-19 08:29:20|4444.5|4443.5|4444|4443|4444.5|4443.5|4444|4443|141
1637310570000|2021-11-19 08:29:30|4444.5|4443.5|4447.5|4446.5|4447.5|4446.5|4444.5|4443.5|989
1637310580000|2021-11-19 08:29:40|4448|4447|4445.5|4444|4448|4447|4445|4444|1387
1637310590000|2021-11-19 08:29:50|4445|4444.5|4446|4445.5|4446|4445.5|4445|4444|169
1637310600000|2021-11-19 08:30:00|4446.5|4446|4447.5|4446|4448.5|4446.5|4446.5|4445.5|556
1637310610000|2021-11-19 08:30:10|4448|4446.5|4449.5|4448|4450|4449|4447.5|4446.5|4186
1637310630000|2021-11-19 08:30:30|4448.5|4447.5|4448|4447.5|4448.5|4447.5|4448|4447.5|532
1637310640000|2021-11-19 08:30:40|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4446.5|4445|1117
1637310650000|2021-11-19 08:30:50|4447|4446|4447|4446|4447|4446|4447|4446|582
1637310660000|2021-11-19 08:31:00|4446.5|4444.5|4445|4443|4446.5|4445.5|4444.5|4443|483
1637310670000|2021-11-19 08:31:10|4445.5|4443.5|4445.5|4444.5|4446|4444.5|4445|4443.5|543
1637310680000|2021-11-19 08:31:20|4445|4445|4446.5|4445|4446.5|4446|4445|4445|1189
1637310690000|2021-11-19 08:31:30|4447|4445.5|4448|4446.5|4448|4447|4447|4445.5|577
1637310700000|2021-11-19 08:31:40|4449|4447|4449.5|4448|4449.5|4448|4449|4447|486
1637310710000|2021-11-19 08:31:50|4450|4448.5|4449.5|4448|4450|4449.5|4449.5|4448|1500
1637310720000|2021-11-19 08:32:00|4450|4448.5|4449.5|4448|4450|4449|4449|4448|240
1637310730000|2021-11-19 08:32:10|4449|4448.5|4448.5|4446.5|4449|4448.5|4448|4446.5|290
1637310740000|2021-11-19 08:32:20|4448|4447|4448.5|4447|4448.5|4447|4447.5|4446.5|572
1637310750000|2021-11-19 08:32:30|4448|4446.5|4448|4447|4448|4447|4448|4446.5|0
1637310760000|2021-11-19 08:32:40|4448.5|4446.5|4447.5|4446.5|4448.5|4447|4447.5|4446.5|100
1637310770000|2021-11-19 08:32:50|4447|4446|4446.5|4445|4447|4446|4446.5|4444.5|316
1637310790000|2021-11-19 08:33:10|4447|4445.5|4446.5|4445|4447|4445.5|4446.5|4445|300
1637310800000|2021-11-19 08:33:20||4445.5||4445.5||4445.5||4445.5|100
1637310810000|2021-11-19 08:33:30|4447|4446|4448|4447|4448|4447|4447|4445.5|1389
1637310820000|2021-11-19 08:33:40|4447.5||4448||4448.5||4447.5||738
1637310830000|2021-11-19 08:33:50|4447.5|4446.5|4448.5|4447.5|4448.5|4448|4446.5|4446|1804
1637310840000|2021-11-19 08:34:00|4449|4448.5|4449.5|4448.5|4449.5|4449|4449|4448.5|2818
1637310850000|2021-11-19 08:34:10|4450|4449|4449.5|4448.5|4450|4449.5|4449.5|4448.5|357
1637310860000|2021-11-19 08:34:20|4450|4449|4449.5|4448.5|4450.5|4449.5|4449.5|4448.5|2600
1637310870000|2021-11-19 08:34:30|4449|4448|4449.5|4447.5|4449.5|4448|4448.5|4447|1941
1637310890000|2021-11-19 08:34:50|4449|4448|4447.5|4446.5|4449|4448.5|4447.5|4446.5|3469
1637310900000|2021-11-19 08:35:00|4448|4447|4448.5|4447|4448.5|4447|4447.5|4447|784
1637310910000|2021-11-19 08:35:10|4448|4446.5|4447.5|4446|4448|4446.5|4447.5|4446|390
1637310920000|2021-11-19 08:35:20|||||||||100
1637310930000|2021-11-19 08:35:30|4448.5|4446.5|4448|4447.5|4448.5|4448|4447.5|4446|2115
1637310940000|2021-11-19 08:35:40|4448.5|4448|4449.5|4448|4449.5|4449|4448.5|4448|893
1637310950000|2021-11-19 08:35:50|4449|4447.5|4448.5|4447.5|4449|4447.5|4448.5|4447.5|209
1637310960000|2021-11-19 08:36:00|4448|4447|4448.5|4447.5|4448.5|4447.5|4447.5|4447|804
1637310970000|2021-11-19 08:36:10||4447||4447||4447||4447|153
1637310990000|2021-11-19 08:36:30|4449|4447.5|4451|4449.5|4451.5|4450.5|4449|4447.5|2428
1637311000000|2021-11-19 08:36:40|4450.5|4448.5|4450.5|4449.5|4450.5|4449.5|4449.5|4448.5|714
1637311010000|2021-11-19 08:36:50|||||||||25
1637311030000|2021-11-19 08:37:10|4451|4450|4452|4451|4452|4451.5|4451|4449.5|961
1637311040000|2021-11-19 08:37:20|4451.5|4450|4450|4449|4451.5|4450|4450|4449|269
1637311060000|2021-11-19 08:37:40|4449.5|4448|4447|4446|4449.5|4448|4447|4445.5|296
1637311070000|2021-11-19 08:37:50||4446.5||4446||4446.5||4446|0
1637311080000|2021-11-19 08:38:00|4447.5|4446.5|4449|4447.5|4449|4447.5|4447.5|4446.5|246
1637311090000|2021-11-19 08:38:10|4448.5|4447|4448|4445.5|4448.5|4447|4448|4445.5|68
1637311100000|2021-11-19 08:38:20|4447.5||4446||4447.5||4446||22
1637311110000|2021-11-19 08:38:30|4445.5|4444.5|4445|4444|4446|4444.5|4444.5|4442.5|1354
1637311120000|2021-11-19 08:38:40|4445.5|4444.5|4447|4446|4447|4446|4445|4444.5|1359
1637311130000|2021-11-19 08:38:50|4446.5|4445.5|4447|4445.5|4447|4445.5|4446|4444|537
1637311140000|2021-11-19 08:39:00|4446.5|4445|4446.5|4445.5|4447|4446|4446|4444.5|246
1637311150000|2021-11-19 08:39:10|||||||||94
1637311160000|2021-11-19 08:39:20|4447|4446|4448|4447.5|4448|4447.5|4447|4446|429
1637311170000|2021-11-19 08:39:30|4447.5|4447|4449.5|4448.5|4450|4449.5|4447.5|4447|6296
1637311180000|2021-11-19 08:39:40|4450|4449|4450|4448.5|4450|4449|4449.5|4448.5|550
1637311190000|2021-11-19 08:39:50|4449.5|4448|4448|4447|4450|4448|4447.5|4447|1819
1637311200000|2021-11-19 08:40:00|4448.5|4447.5|4448.5|4447|4448.5|4448|4448|4447|1290
1637311210000|2021-11-19 08:40:10|||||||||6
1637311220000|2021-11-19 08:40:20|4448|4446.5|4447.5|4446.5|4448|4446.5|4447|4446.5|318
1637311230000|2021-11-19 08:40:30|4447|4446|4446|4445.5|4447|4446.5|4446|4445|241
1637311250000|2021-11-19 08:40:50|4445.5|4445|4445.5|4444.5|4445.5|4445.5|4445|4444.5|551
1637311260000|2021-11-19 08:41:00|4446|4445|4446|4445.5|4446|4445.5|4446|4444.5|348
1637311270000|2021-11-19 08:41:10|||||||||100
1637311280000|2021-11-19 08:41:20|4447|4446|4447|4446|4447|4446|4447|4445.5|472
1637311310000|2021-11-19 08:41:50|4446.5|4446.5|4449.5|4448.5|4449.5|4449|4446.5|4445.5|2258
1637311320000|2021-11-19 08:42:00|||||||||51
1637311340000|2021-11-19 08:42:20|4449||4449.5||4449.5||4449||0
1637311350000|2021-11-19 08:42:30|4450|4449|4448.5|4448|4450|4449.5|4448.5|4447.5|2776
1637311360000|2021-11-19 08:42:40|4449||4449||4449||4448.5||961
1637311370000|2021-11-19 08:42:50|4448.5|4447.5|4448|4447.5|4448.5|4447.5|4448|4447|421
1637311380000|2021-11-19 08:43:00|4448.5|4448|4447.5|4446.5|4448.5|4448|4447|4446.5|383
1637311390000|2021-11-19 08:43:10|4448|4447|4448|4447|4448.5|4448|4448|4446.5|298
1637311410000|2021-11-19 08:43:30|4447.5|4446.5|4448|4446.5|4448|4446.5|4447.5|4446.5|0
1637311420000|2021-11-19 08:43:40|4448.5|4447|4449|4448|4449|4448|4448.5|4446.5|667
1637311430000|2021-11-19 08:43:50|4449.5|4448.5|4449.5|4448|4449.5|4448.5|4449|4448|371
1637311440000|2021-11-19 08:44:00|4449||4449||4449||4449||0
1637311460000|2021-11-19 08:44:20|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|414
1637311470000|2021-11-19 08:44:30|4450|4449|4450|4448.5|4450|4449|4450|4448.5|244
1637311480000|2021-11-19 08:44:40||4449||4449||4449||4449|0
1637311490000|2021-11-19 08:44:50|4451|4449.5|4451.5|4451|4451.5|4451|4451|4449.5|690
1637311500000|2021-11-19 08:45:00|4452|4451.5|4452|4451|4452|4451.5|4451.5|4451|305
1637311510000|2021-11-19 08:45:10|4451.5||4451.5||4451.5||4451.5||0
1637311520000|2021-11-19 08:45:20|4452||4452||4452||4451.5||0
1637311540000|2021-11-19 08:45:40|4451.5||4452||4452||4451.5||0
1637311550000|2021-11-19 08:45:50|4452.5|4451.5|4454.5|4453.5|4455|4454|4452|4451|1475
1637311560000|2021-11-19 08:46:00|4455|4454|4456|4454.5|4456.5|4455.5|4455|4454|480
1637311580000|2021-11-19 08:46:20|4455.5|4455|4456|4454.5|4456|4455|4455|4454|1225
1637311590000|2021-11-19 08:46:30|4456.5|4455|4457|4456.5|4457|4456.5|4456.5|4455|1005
1637311600000|2021-11-19 08:46:40|4457.5|4457|4460|4459|4460|4459|4457.5|4456.5|762
1637311610000|2021-11-19 08:46:50|4459.5|4458.5|4458|4456.5|4459.5|4458.5|4457|4456.5|2528
1637311620000|2021-11-19 08:47:00|4457.5|4456|4457.5|4456.5|4457.5|4456.5|4457|4456|274
1637311630000|2021-11-19 08:47:10|4457|4456|4455|4454|4457|4456|4454.5|4454|661
1637311640000|2021-11-19 08:47:20||4454.5||4454||4454.5||4454|228
1637311660000|2021-11-19 08:47:40|4455.5|4454.5|4455|4454.5|4457|4455.5|4455|4454|1560
1637311670000|2021-11-19 08:47:50|4455.5|4455|4459.5|4458.5|4460|4458.5|4455.5|4454.5|1134
1637311680000|2021-11-19 08:48:00|4459|4459|4458|4457.5|4459.5|4459|4458|4457.5|361
1637311690000|2021-11-19 08:48:10|4457.5|4457|4457|4455.5|4457.5|4457|4456.5|4455.5|1466
1637311700000|2021-11-19 08:48:20|4456.5||4456.5||4456.5||4456.5||0
1637311710000|2021-11-19 08:48:30|4456|4455|4456|4455|4456.5|4455.5|4455.5|4455|576
1637311720000|2021-11-19 08:48:40|4456.5|4455.5|4456.5|4455.5|4456.5|4455.5|4456.5|4455.5|168
1637311730000|2021-11-19 08:48:50|4456|4455|4457.5|4456.5|4457.5|4457|4456|4454.5|2028
1637311740000|2021-11-19 08:49:00|4457|4455.5|4455.5|4454.5|4457.5|4456|4455|4454.5|2053
1637311750000|2021-11-19 08:49:10|4456|4455|4455.5|4454.5|4456.5|4455|4455.5|4454.5|467
1637311760000|2021-11-19 08:49:20|4456.5|4455|4456|4455|4456.5|4455|4455.5|4454.5|54
1637311770000|2021-11-19 08:49:30|4455.5|4454.5|4456|4454.5|4456.5|4455|4455.5|4454.5|745
1637311780000|2021-11-19 08:49:40|4455.5|4453.5|4455.5|4454.5|4455.5|4454.5|4454.5|4453.5|319
1637311790000|2021-11-19 08:49:50|||||||||397
1637311800000|2021-11-19 08:50:00|4456|4455|4456.5|4456|4457|4456|4456|4454|1781
1637311810000|2021-11-19 08:50:10||4455.5||4455.5||4456||4455.5|19359
1637311820000|2021-11-19 08:50:20||4456||4456||4456||4456|82
1637311830000|2021-11-19 08:50:30|4457|4455.5|4456.5|4455.5|4457|4456|4456.5|4455.5|488
1637311840000|2021-11-19 08:50:40|4456|4455|4455.5|4455|4456|4455|4455.5|4455|484
1637311850000|2021-11-19 08:50:50|4456|4455.5|4456|4455|4456.5|4456|4455.5|4455|1013
1637311860000|2021-11-19 08:51:00|4455.5||4455.5||4455.5||4455.5||69
1637311870000|2021-11-19 08:51:10|||||||||501
1637311880000|2021-11-19 08:51:20|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|491
1637311890000|2021-11-19 08:51:30|4456.5|4456|4456.5|4456|4457|4456|4456|4455.5|1151
1637311900000|2021-11-19 08:51:40|4456|4455.5|4459.5|4458.5|4459.5|4459|4456|4455.5|1897
1637311910000|2021-11-19 08:51:50|4459|4458|4458|4457|4459.5|4458.5|4458|4457|3864
1637311920000|2021-11-19 08:52:00|4457.5|4456.5|4457|4456|4458|4456.5|4456|4455.5|1103
1637311930000|2021-11-19 08:52:10|4457.5|4455.5|4458.5|4457.5|4459|4457.5|4457.5|4455.5|716
1637311940000|2021-11-19 08:52:20|4458|4457|4458|4456.5|4458|4457|4457|4456.5|541
1637311950000|2021-11-19 08:52:30|4457.5|4456|4456.5|4456|4457.5|4456.5|4456.5|4456|1240
1637311960000|2021-11-19 08:52:40|4456|4455.5|4454.5|4453.5|4456|4455.5|4454.5|4453|637
1637311970000|2021-11-19 08:52:50|4455|4454|4456|4455|4456.5|4455.5|4455|4454|275
1637311980000|2021-11-19 08:53:00|4456.5|4455.5|4456.5|4455.5|4456.5|4455.5|4455.5|4455|679
1637311990000|2021-11-19 08:53:10|4457|4456|4458|4457|4458|4457.5|4456.5|4455.5|5007
1637312000000|2021-11-19 08:53:20|4458.5|4457.5|4457.5|4456.5|4461|4459.5|4457.5|4456.5|8157
1637312010000|2021-11-19 08:53:30|||||||||312
1637312020000|2021-11-19 08:53:40|4457|4456|4453.5|4452.5|4457.5|4456|4453|4452|8262
1637312030000|2021-11-19 08:53:50|4454|4452|4453|4452.5|4454|4452.5|4453|4452|2637
1637312040000|2021-11-19 08:54:00|4452.5|4452|4453|4452|4453.5|4452.5|4452.5|4451.5|4691
1637312060000|2021-11-19 08:54:20|4452.5|4451.5|4450.5|4449.5|4452.5|4451.5|4450.5|4449.5|2057
1637312070000|2021-11-19 08:54:30|||||||||144
1637312080000|2021-11-19 08:54:40|4450|4449|4450|4449|4450|4449|4449.5|4449|650
1637312090000|2021-11-19 08:54:50|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|651
1637312100000|2021-11-19 08:55:00|4449|4448|4450|4449|4450|4449.5|4448.5|4448|1217
1637312110000|2021-11-19 08:55:10|4449.5|4448.5|4449|4448.5|4449.5|4448.5|4449|4448.5|121
1637312130000|2021-11-19 08:55:30|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|657
1637312140000|2021-11-19 08:55:40|4448|4447.5|4448.5|4447.5|4448.5|4447.5|4448|4447.5|219
1637312150000|2021-11-19 08:55:50|4448|4447|4448|4447|4448|4447|4447.5|4446.5|567
1637312160000|2021-11-19 08:56:00|4448.5|4447.5|4446.5|4445.5|4448.5|4447.5|4445.5|4445|5256
1637312170000|2021-11-19 08:56:10|4446|4446|4446|4445.5|4446|4446|4446|4445.5|439
1637312180000|2021-11-19 08:56:20|4446.5|4446|4448|4447|4449.5|4447.5|4446.5|4446|2076
1637312200000|2021-11-19 08:56:40|4448.5|4447.5|4448.5|4447|4449.5|4448|4448.5|4447|805
1637312210000|2021-11-19 08:56:50|4448|4446.5|4447.5|4446|4448|4446.5|4446.5|4446|934
1637312220000|2021-11-19 08:57:00|4447|4446.5|4447|4446|4447|4446.5|4447|4446|0
1637312230000|2021-11-19 08:57:10|4446.5||4447||4447.5||4446.5||638
1637312250000|2021-11-19 08:57:30|4447.5|4446.5|4447|4446|4447.5|4446.5|4447|4446|0
1637312260000|2021-11-19 08:57:40||4446.5||4446||4446.5||4446|0
1637312270000|2021-11-19 08:57:50|4447.5|4446.5|4449|4447.5|4449.5|4448.5|4447.5|4446.5|1005
1637312280000|2021-11-19 08:58:00|4449.5|4448|4450|4448.5|4450|4449.5|4449|4447.5|1060
1637312290000|2021-11-19 08:58:10|||||||||140
1637312350000|2021-11-19 08:59:10|4449.5|4448|4449.5|4448.5|4449.5|4448.5|4448|4447.5|1685
1637312360000|2021-11-19 08:59:20|||||||||188
1637312370000|2021-11-19 08:59:30|4450|4449|4455|4453.5|4455|4453.5|4450|4449|1652
1637312380000|2021-11-19 08:59:40|4454.5|4453|4452.5|4451.5|4454.5|4453|4452.5|4451|763
1637312390000|2021-11-19 08:59:50|||||||||2
1637312400000|2021-11-19 09:00:00|4452|4451|4451.5|4450.5|4452|4451|4451|4450.5|1423
1637312410000|2021-11-19 09:00:10|4451|4451|4450|4449|4451|4451|4449.5|4449|1733
1637312420000|2021-11-19 09:00:20|4450.5|4450|4451.5|4449.5|4451.5|4450.5|4450.5|4449.5|1241
1637312430000|2021-11-19 09:00:30|4451|4450|4450.5|4449|4451|4450|4450.5|4449|347
1637312440000|2021-11-19 09:00:40|4450|4449.5|4450.5|4449.5|4451|4450|4450|4449|1238
1637312450000|2021-11-19 09:00:50|4451|4450|4452.5|4451.5|4453.5|4452.5|4451|4450|2185
1637312460000|2021-11-19 09:01:00|4453|4452|4454.5|4453|4455|4453|4453|4452|575
1637312470000|2021-11-19 09:01:10|4455|4453.5|4453.5|4452.5|4455.5|4454|4453.5|4452.5|1647
1637312480000|2021-11-19 09:01:20|4453|4452|4453.5|4452.5|4454|4453.5|4452.5|4452|1043
1637312490000|2021-11-19 09:01:30|4453|4453|4453|4452|4453|4453|4453|4452|250
1637312500000|2021-11-19 09:01:40|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|4453|4452|332
1637312510000|2021-11-19 09:01:50|4454|4453.5|4456|4455|4457.5|4455.5|4454|4453|2185
1637312520000|2021-11-19 09:02:00|4456.5|4455.5|4457|4456|4457.5|4456|4456|4455.5|1286
1637312530000|2021-11-19 09:02:10|4456.5|4455.5|4456.5|4455|4456.5|4455.5|4455.5|4454.5|957
1637312550000|2021-11-19 09:02:30|4456|4455.5|4456.5|4455.5|4456.5|4455.5|4455|4454.5|3490
1637312570000|2021-11-19 09:02:50|4456|4456|4456|4455|4456.5|4456|4454.5|4454|2654
1637312580000|2021-11-19 09:03:00|4456.5|4455.5|4457|4456|4457|4456|4456.5|4455.5|636
1637312600000|2021-11-19 09:03:20|4457.5|4456.5|4455|4454|4457.5|4457|4455|4454|9902
1637312610000|2021-11-19 09:03:30|4455.5|4454.5|4457.5|4457|4457.5|4457|4454.5|4454|3264
1637312620000|2021-11-19 09:03:40|4458|4457.5|4456.5|4455.5|4458|4457.5|4456|4455|1984
1637312630000|2021-11-19 09:03:50|4456|4455|4455|4454|4456|4455|4454.5|4454|3273
1637312640000|2021-11-19 09:04:00|4454.5|4453.5|4454.5|4454|4454.5|4454|4454.5|4453.5|1227
1637312650000|2021-11-19 09:04:10|4455|4454.5|4455|4454|4455|4454.5|4455|4454|487
1637312660000|2021-11-19 09:04:20||4454.5||4454.5||4454.5||4454.5|319
1637312670000|2021-11-19 09:04:30|4454.5|4454|4454.5|4453.5|4455|4454|4454|4453.5|1287
1637312680000|2021-11-19 09:04:40|||||||||709
1637312690000|2021-11-19 09:04:50|||||||||250
1637312700000|2021-11-19 09:05:00|4454|4454|4455|4454|4455|4454.5|4454|4453.5|1323
1637312710000|2021-11-19 09:05:10|4454.5|4454.5|4455.5|4454.5|4455.5|4454.5|4454.5|4454.5|991
1637312730000|2021-11-19 09:05:30|4456|4455|4459|4458|4459|4458.5|4456|4455|782
1637312740000|2021-11-19 09:05:40||4458.5||4458.5||4458.5||4458.5|38
1637312760000|2021-11-19 09:06:00|4459.5|4458|4457|4456.5|4459.5|4458|4456.5|4456|1702
1637312790000|2021-11-19 09:06:30|4458|4457|4459|4458|4459|4458|4458|4456.5|336
1637312800000|2021-11-19 09:06:40|4459.5|4458.5|4459.5|4458|4459.5|4459|4459.5|4458|754
1637312810000|2021-11-19 09:06:50|4459|4458.5|4459.5|4458|4459.5|4458.5|4459|4458|173
1637312820000|2021-11-19 09:07:00|4460|4458.5|4459.5|4458.5|4460|4459|4459|4458.5|1198
1637312840000|2021-11-19 09:07:20|4459|4458|4459|4458|4459|4458.5|4458|4457.5|1894
1637312850000|2021-11-19 09:07:30|4458.5|4457.5|4459.5|4458.5|4459.5|4459|4457.5|4456.5|2530
1637312860000|2021-11-19 09:07:40|4460|4459|4462|4461|4462|4461|4459.5|4458.5|1726
1637312870000|2021-11-19 09:07:50|4461.5|4460.5|4461.5|4460.5|4462|4461|4459.5|4459|4014
1637312880000|2021-11-19 09:08:00|4461|4460|4458.5|4458|4461|4460|4458.5|4458|2562
1637312890000|2021-11-19 09:08:10|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|341
1637312900000|2021-11-19 09:08:20|4457.5|4456.5|4458.5|4457.5|4458.5|4457.5|4457.5|4456.5|1225
1637312910000|2021-11-19 09:08:30|4459|4458|4460|4458.5|4460|4459.5|4459|4458|2247
1637312920000|2021-11-19 09:08:40|4460.5|4459|4460.5|4459.5|4460.5|4460|4460|4459|954
1637312930000|2021-11-19 09:08:50|4461|4460|4460|4459|4461|4460|4460|4459|564
1637312940000|2021-11-19 09:09:00|4459.5|4458.5|4459.5|4458.5|4459.5|4458.5|4459|4458.5|942
1637312950000|2021-11-19 09:09:10|4460|4459|4460|4459|4460|4459.5|4460|4459|20
1637312970000|2021-11-19 09:09:30|4460.5|4459|4460.5|4459|4460.5|4459|4460.5|4459|0
1637312980000|2021-11-19 09:09:40|4460|4458.5|4460.5|4459.5|4460.5|4459.5|4460|4458.5|116
1637312990000|2021-11-19 09:09:50|4461|4460|4461.5|4460|4461.5|4460|4461|4460|100
1637313000000|2021-11-19 09:10:00|4461|4459.5|4461|4459.5|4461|4459.5|4461|4459.5|0
1637313020000|2021-11-19 09:10:20|4461.5|4460|4461.5|4460|4461.5|4460|4461.5|4460|0
1637313030000|2021-11-19 09:10:30|4462|4461|4464.5|4463|4465|4463|4462|4461|345
1637313040000|2021-11-19 09:10:40|4465|4462.5|4463.5|4462|4465|4463|4463.5|4462|1
1637313050000|2021-11-19 09:10:50|4464|4461.5|4462.5|4461|4464|4461.5|4462.5|4461|0
1637313060000|2021-11-19 09:11:00|4463|4461.5|4463.5|4461.5|4463.5|4461.5|4462.5|4461|0
1637313080000|2021-11-19 09:11:20|4464|4462|4464|4462|4464|4462|4464|4462|0
1637313090000|2021-11-19 09:11:30|4464.5|4462.5|4462.5|4461.5|4464.5|4463|4462.5|4461.5|217
1637313100000|2021-11-19 09:11:40|4463|4462|4463.5|4462|4463.5|4462|4463|4462|0
1637313110000|2021-11-19 09:11:50|4463|4461.5|4463|4461.5|4463|4461.5|4463|4461.5|0
1637313120000|2021-11-19 09:12:00|4464|4462.5|4460.5|4458.5|4464|4462.5|4460.5|4458.5|101
1637313130000|2021-11-19 09:12:10|4460|4458|4459|4456.5|4460.5|4458.5|4459|4456.5|176
1637313140000|2021-11-19 09:12:20|4459.5|4457|4459.5|4457|4459.5|4457|4459.5|4457|0
1637313150000|2021-11-19 09:12:30|4459|4456.5|4459|4456.5|4459|4456.5|4459|4456.5|0
1637313160000|2021-11-19 09:12:40|4459.5|4457|4459.5|4457.5|4459.5|4457.5|4459.5|4457|0
1637313170000|2021-11-19 09:12:50|4459|4456.5|4459|4456.5|4459|4456.5|4459|4456.5|0
1637313180000|2021-11-19 09:13:00|4459.5|4457|4459.5|4457|4459.5|4457|4459|4456.5|124
1637313190000|2021-11-19 09:13:10|4459|4456.5|4459.5|4457.5|4459.5|4457.5|4459|4456.5|0
1637313200000|2021-11-19 09:13:20|4459|4457|4459|4457|4459|4457|4459|4457|0
1637313210000|2021-11-19 09:13:30|4459.5|4457.5|4460.5|4458.5|4460.5|4458.5|4459|4457|32
1637313220000|2021-11-19 09:13:40|4461|4459.5|4462|4460|4463|4461.5|4461|4459.5|162
1637313230000|2021-11-19 09:13:50|4462.5|4460.5|4462|4460.5|4462.5|4461|4462|4460|16
1637313240000|2021-11-19 09:14:00|4462.5|4461|4462|4460.5|4462.5|4461|4462|4460.5|120
1637313250000|2021-11-19 09:14:10|4462.5|4461|4462.5|4461|4462.5|4461|4462.5|4461|0
1637313260000|2021-11-19 09:14:20|4462|4460.5|4461|4460|4463|4461.5|4461|4460|125
1637313270000|2021-11-19 09:14:30|4461.5|4460.5|4461|4460|4461.5|4460.5|4461|4460|0
1637313280000|2021-11-19 09:14:40|4461.5|4460.5|4462|4461|4462|4461|4461.5|4460.5|0
1637313290000|2021-11-19 09:14:50|4461.5|4460.5|4461|4459.5|4461.5|4460.5|4461|4459.5|43
1637313300000|2021-11-19 09:15:00|4461.5|4460|4461|4460|4461.5|4460|4461|4459.5|0
1637313310000|2021-11-19 09:15:10|4460.5|4459|4460|4459|4460.5|4459|4459.5|4458.5|130
1637313320000|2021-11-19 09:15:20|4460.5|4458.5|4460.5|4459|4461|4459.5|4460|4458.5|22
1637313330000|2021-11-19 09:15:30|4461|4459.5|4461|4459.5|4461|4459.5|4460.5|4459|0
1637313340000|2021-11-19 09:15:40|4460|4458.5|4460|4458.5|4460.5|4459|4460|4458.5|0
1637313350000|2021-11-19 09:15:50|4460.5|4459|4460|4458.5|4460.5|4459|4460|4458.5|0
1637313360000|2021-11-19 09:16:00|4460.5|4459|4460.5|4459.5|4460.5|4459.5|4460|4458.5|7
1637313370000|2021-11-19 09:16:10|4460|4459|4461.5|4460|4462|4460|4460|4459|150
1637313380000|2021-11-19 09:16:20|4460.5|4459.5|4461.5|4459.5|4461.5|4460|4460.5|4459|6
1637313390000|2021-11-19 09:16:30|4461|4459|4461.5|4459.5|4461.5|4459.5|4461|4459|0
1637313400000|2021-11-19 09:16:40|4461|4459|4460.5|4459|4461.5|4460|4460.5|4459|96
1637313410000|2021-11-19 09:16:50|4461|4459.5|4461|4459|4461|4459.5|4460.5|4459|0
1637313420000|2021-11-19 09:17:00|4459.5|4458|4459.5|4458|4460|4458.5|4459|4457.5|228
1637313430000|2021-11-19 09:17:10|4460.5|4459|4461|4459.5|4461|4459.5|4460|4458.5|77
1637313440000|2021-11-19 09:17:20|4460.5|4459|4460.5|4459|4460.5|4459|4460.5|4459|0
1637313450000|2021-11-19 09:17:30|4461|4459.5|4461.5|4460|4461.5|4460|4460.5|4459.5|0
1637313460000|2021-11-19 09:17:40|4462|4461|4460|4458.5|4463.5|4461.5|4460|4458.5|425
1637313470000|2021-11-19 09:17:50|4460.5|4459|4461|4459|4461.5|4460|4460|4458.5|23
1637313480000|2021-11-19 09:18:00|4461.5|4459.5|4460.5|4459|4461.5|4459.5|4460|4458.5|115
1637313490000|2021-11-19 09:18:10|4460|4458.5|4461.5|4460.5|4461.5|4460.5|4460|4458.5|10
1637313500000|2021-11-19 09:18:20|4461|4460|4462.5|4461|4462.5|4461|4461|4460|96
1637313520000|2021-11-19 09:18:40|4462|4460.5|4461|4459.5|4462.5|4461|4460.5|4459.5|112
1637313530000|2021-11-19 09:18:50|4461.5|4460|4461.5|4460|4461.5|4460|4461|4459.5|0
1637313540000|2021-11-19 09:19:00|4462|4459.5|4462.5|4460.5|4462.5|4460.5|4461.5|4459.5|8
1637313550000|2021-11-19 09:19:10|4462|4460|4462.5|4460.5|4462.5|4460.5|4462|4460|0
1637313560000|2021-11-19 09:19:20|4462|4460|4462.5|4460.5|4462.5|4460.5|4462|4460|0
1637313570000|2021-11-19 09:19:30|4462|4460|4462.5|4460.5|4462.5|4460.5|4462|4460|68
1637313580000|2021-11-19 09:19:40|4462|4460|4462|4460|4462|4460|4462|4460|0
1637313590000|2021-11-19 09:19:50|4462.5|4460.5|4461|4460|4462.5|4460.5|4461|4460|0
1637313600000|2021-11-19 09:20:00|4461.5|4460.5|4462|4460.5|4462.5|4461|4461|4460|200
1637313620000|2021-11-19 09:20:20|4462.5|4461|4463.5|4461.5|4463.5|4461.5|4462.5|4461|35
1637313630000|2021-11-19 09:20:30|4463|4461|4462|4459.5|4463.5|4461.5|4462|4459.5|18
1637313640000|2021-11-19 09:20:40|4462.5|4460|4462.5|4460|4462.5|4460.5|4462|4459.5|0
1637313650000|2021-11-19 09:20:50|4461|4459.5|4462|4460.5|4462|4460.5|4461|4459.5|0
1637313660000|2021-11-19 09:21:00|4461.5|4460|4461.5|4460|4462|4460.5|4461|4459.5|7
1637313670000|2021-11-19 09:21:10|4461|4460.5|4461.5|4460|4462|4460.5|4461|4460|72
1637313710000|2021-11-19 09:21:50||4460.5||4460||4460.5||4460|0
1637313730000|2021-11-19 09:22:10|4462|4460.5|4462|4460.5|4462|4460.5|4461.5|4460|102
1637313740000|2021-11-19 09:22:20|4461.5|4460|4461.5|4460.5|4462|4460.5|4461|4460|0
1637313750000|2021-11-19 09:22:30|4461|4460|4461|4460|4462|4460.5|4461|4460|0
1637313760000|2021-11-19 09:22:40|4461.5|4460.5|4461|4460|4461.5|4460.5|4461|4460|0
1637313770000|2021-11-19 09:22:50|4461.5|4460.5|4461|4460|4461.5|4460.5|4461|4460|0
1637313790000|2021-11-19 09:23:10|4461.5|4460.5|4461.5|4460.5|4461.5|4460.5|4461|4460|0
1637313800000|2021-11-19 09:23:20|4461|4460|4461|4460|4461.5|4460.5|4461|4460|0
1637313810000|2021-11-19 09:23:30|4461.5|4460.5|4461.5|4460.5|4461.5|4460.5|4461.5|4460.5|0
1637313820000|2021-11-19 09:23:40|4461|4460|4461|4460|4461|4460|4461|4460|0
1637313830000|2021-11-19 09:23:50|4461.5|4460.5|4461.5|4460|4462|4460.5|4461.5|4460|0
1637313840000|2021-11-19 09:24:00|4462|4460.5|4461.5|4460|4462|4460.5|4461.5|4460|0
1637313850000|2021-11-19 09:24:10|4462|4460.5|4462|4460.5|4462|4460.5|4462|4460.5|0
1637313860000|2021-11-19 09:24:20|4461||4461||4461||4461||5
1637313870000|2021-11-19 09:24:30|4460.5|4460|4461.5|4460.5|4461.5|4461|4460.5|4459|947
1637313880000|2021-11-19 09:24:40|4461|4460|4461|4460.5|4461.5|4460.5|4460.5|4460|1774
1637313890000|2021-11-19 09:24:50|4460.5|4460|4460|4458.5|4460.5|4460|4460|4458|477
1637313900000|2021-11-19 09:25:00|4459.5|4459|4461|4460|4461|4460|4459.5|4458.5|854
1637313920000|2021-11-19 09:25:20|4460.5|4459|4460|4459|4461|4459.5|4459.5|4458.5|712
1637313930000|2021-11-19 09:25:30|4460.5|4459.5|4461|4460|4461|4460.5|4460.5|4459|1495
1637313940000|2021-11-19 09:25:40||4460.5||4460.5||4460.5||4460.5|1500
1637313950000|2021-11-19 09:25:50|4461.5|4460|4461.5|4460.5|4461.5|4461|4461|4460|583
1637313960000|2021-11-19 09:26:00|4462|4461|4462|4461.5|4462|4461.5|4462|4461|642
1637313970000|2021-11-19 09:26:10|4462.5|4461|4461|4460|4462.5|4461|4460.5|4460|340
1637313980000|2021-11-19 09:26:20|||||||||74
1637313990000|2021-11-19 09:26:30||4460.5||4460||4460.5||4460|0
1637314010000|2021-11-19 09:26:50|4460.5||4461||4461||4460.5||169
1637314020000|2021-11-19 09:27:00|4461.5|4460.5|4462|4460.5|4462.5|4461.5|4461|4459.5|703
1637314030000|2021-11-19 09:27:10|4461.5|4460|4460|4459|4461.5|4460|4460|4459|253
1637314040000|2021-11-19 09:27:20|4459.5|4458.5|4458|4457|4460|4458.5|4457|4456.5|618
1637314050000|2021-11-19 09:27:30|4457.5|4456.5|4458|4456.5|4458|4457|4457|4456|790
1637314060000|2021-11-19 09:27:40|4457.5|4456|4456.5|4456|4457.5|4456|4456|4454.5|641
1637314070000|2021-11-19 09:27:50|4457|4455.5|4456.5|4455|4457|4455.5|4455|4454|817
1637314080000|2021-11-19 09:28:00|4456|4454.5|4455|4454|4456.5|4455|4455|4453.5|1509
1637314090000|2021-11-19 09:28:10|4455.5|4454.5|4455.5|4454|4456|4455|4455|4454|180
1637314100000|2021-11-19 09:28:20|4454.5|4453.5|4453|4451.5|4454.5|4454|4452|4451.5|2485
1637314110000|2021-11-19 09:28:30|4453.5|4452|4453.5|4452.5|4454|4453|4453.5|4451.5|446
1637314120000|2021-11-19 09:28:40|4453|4452|4452|4451.5|4453|4452|4452|4450|449
1637314130000|2021-11-19 09:28:50|4451.5|4450.5|4451|4450|4451.5|4450.5|4451|4449.5|165
1637314140000|2021-11-19 09:29:00|4450.5|4449.5|4449|4448|4450.5|4449.5|4447.5|4447|1047
1637314150000|2021-11-19 09:29:10|4449.5|4449|4450|4448.5|4450|4449|4449|4448|1661
1637314160000|2021-11-19 09:29:20|4449.5|4449|4447|4446|4450|4449|4446.5|4445|4953
1637314170000|2021-11-19 09:29:30|4447.5|4446.5|4448|4447|4449|4448|4447.5|4446.5|856
1637314180000|2021-11-19 09:29:40|4447.5|4447.5|4447|4446|4447.5|4447.5|4447|4446|352
1637314190000|2021-11-19 09:29:50|4447.5|4446.5|4448|4447|4448|4447.5|4447.5|4446.5|329
1637314200000|2021-11-19 09:30:00|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4447.5|4446|146
1637314210000|2021-11-19 09:30:10|4446.5|4446|4446.5|4444.5|4446.5|4446|4446.5|4444.5|745
1637314220000|2021-11-19 09:30:20|4447|4445|4446.5|4445.5|4447|4446|4446.5|4445|219
1637314230000|2021-11-19 09:30:30|4447|4446|4446.5|4445.5|4447|4446|4446|4445.5|391
1637314240000|2021-11-19 09:30:40|4446|4445|4449|4447.5|4449.5|4447.5|4445.5|4444.5|1445
1637314250000|2021-11-19 09:30:50|4449.5|4448|4451.5|4450.5|4451.5|4450.5|4449.5|4448|815
1637314260000|2021-11-19 09:31:00|4451|4450|4450.5|4449.5|4451.5|4450.5|4450|4449.5|631
1637314270000|2021-11-19 09:31:10||4450||4449.5||4450||4449.5|0
1637314280000|2021-11-19 09:31:20|4450|4449|4448|4447|4450|4449.5|4448|4447|203
1637314290000|2021-11-19 09:31:30|4448.5|4447.5|4448.5|4447.5|4449.5|4448.5|4448|4446|178
1637314300000|2021-11-19 09:31:40|4449|4448|4449|4447|4449|4448|4449|4447|0
1637314310000|2021-11-19 09:31:50|4448.5|4446.5|4449|4447.5|4449|4447.5|4448|4446.5|355
1637314320000|2021-11-19 09:32:00|4448.5|4447|4448.5|4447.5|4449|4447.5|4448.5|4447|114
1637314330000|2021-11-19 09:32:10|4449|4447|4446.5|4445|4449|4447|4446.5|4445|1200
1637314340000|2021-11-19 09:32:20|4447|4445.5|4449|4447.5|4450|4448|4447|4445.5|607
1637314350000|2021-11-19 09:32:30|4448.5|4448|4450|4449|4450|4449|4448.5|4447.5|417
1637314360000|2021-11-19 09:32:40|4449.5|4448|4450|4449|4450|4449|4448.5|4447.5|1722
1637314370000|2021-11-19 09:32:50|4450.5|4449.5|4451|4450.5|4451|4450.5|4450.5|4449|509
1637314380000|2021-11-19 09:33:00|4450.5|4450|4449.5|4448|4451|4450|4448.5|4447|1741
1637314390000|2021-11-19 09:33:10|4449|4448.5|4449.5|4448.5|4449.5|4448.5|4448.5|4448|63
1637314400000|2021-11-19 09:33:20|4450.5|4449.5|4450|4448.5|4450.5|4449.5|4449.5|4448.5|166
1637314410000|2021-11-19 09:33:30|4449.5||4449.5||4449.5||4449.5||0
1637314420000|2021-11-19 09:33:40|4450||4449.5||4450||4449.5||428
1637314430000|2021-11-19 09:33:50|4450|4449|4450.5|4449|4450.5|4449|4449.5|4449|419
1637314440000|2021-11-19 09:34:00|4451|4448.5|4449.5|4448.5|4451|4448.5|4449.5|4448.5|150
1637314450000|2021-11-19 09:34:10|4450.5|4449|4450.5|4448.5|4450.5|4450|4449.5|4448.5|101
1637314460000|2021-11-19 09:34:20||4449||4448.5||4449||4448.5|0
1637314470000|2021-11-19 09:34:30|4450|4449|4450|4449|4450|4449|4449.5|4448.5|0
1637314480000|2021-11-19 09:34:40|4450.5||4450.5||4450.5||4450.5||0
1637314490000|2021-11-19 09:34:50|4451|4449.5|4451|4450|4451|4450.5|4450.5|4449|1424
1637314500000|2021-11-19 09:35:00|4450.5|4449.5|4446.5|4445.5|4450.5|4449.5|4446.5|4445|1920
1637314510000|2021-11-19 09:35:10|4447|4446|4448|4447|4448.5|4447|4447|4446|1276
1637314520000|2021-11-19 09:35:20|4447.5|4446.5|4448|4447|4448|4447.5|4447.5|4446.5|2
1637314530000|2021-11-19 09:35:30|4447.5||4447.5||4448||4447.5||22
1637314540000|2021-11-19 09:35:40|4448|4447.5|4450.5|4449.5|4450.5|4449.5|4448|4447.5|1164
1637314550000|2021-11-19 09:35:50|4450|4449|4448.5|4448|4450|4449|4448.5|4448|627
1637314560000|2021-11-19 09:36:00|4449|4447.5|4448|4447|4449|4447.5|4447.5|4447|323
1637314570000|2021-11-19 09:36:10|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4447|4446.5|167
1637314580000|2021-11-19 09:36:20|4448|4447|4450|4448|4450|4448|4448|4446.5|157
1637314600000|2021-11-19 09:36:40|4449.5|4447.5|4447.5|4446|4449.5|4447.5|4446.5|4445|1216
1637314610000|2021-11-19 09:36:50|4447|4445.5|4444.5|4443.5|4447|4445.5|4444.5|4443.5|363
1637314620000|2021-11-19 09:37:00|4444|4442.5|4444|4442.5|4444|4442.5|4444|4442.5|89
1637314630000|2021-11-19 09:37:10||4443||4443||4443.5||4443|58
1637314640000|2021-11-19 09:37:20|4443.5|4442.5|4442.5|4441.5|4443.5|4442.5|4442|4441|185
1637314650000|2021-11-19 09:37:30|||||||||150
1637314660000|2021-11-19 09:37:40|4443|4442|4443.5|4442.5|4443.5|4443|4443|4441.5|392
1637314670000|2021-11-19 09:37:50|4444|4443|4445|4443.5|4445|4443.5|4444|4443|122
1637314680000|2021-11-19 09:38:00|4445.5|4444|4442|4441|4446|4444|4442|4441|919
1637314690000|2021-11-19 09:38:10|4441.5|4440.5|4441|4439.5|4441.5|4440.5|4440|4439|297
1637314700000|2021-11-19 09:38:20|4441.5|4440|4441|4440|4442|4440|4440.5|4439.5|0
1637314710000|2021-11-19 09:38:30|4441.5|4439.5|4441|4439.5|4441.5|4439.5|4440.5|4439.5|0
1637314720000|2021-11-19 09:38:40|4440.5|4440|4440|4438.5|4441|4440|4440|4438.5|1166
1637314730000|2021-11-19 09:38:50|4439.5|4438|4439|4437|4439.5|4438|4438|4436.5|122
1637314740000|2021-11-19 09:39:00|4438.5|4436.5|4438.5|4437|4438.5|4438|4437.5|4436.5|639
1637314750000|2021-11-19 09:39:10|4438|4436.5|4438|4436.5|4438|4436.5|4436|4435|632
1637314760000|2021-11-19 09:39:20|4437.5|4436|4437|4435.5|4437.5|4437|4437|4435.5|241
1637314770000|2021-11-19 09:39:30|4437.5|4436|4438|4437|4438|4437|4437.5|4436|0
1637314780000|2021-11-19 09:39:40|4437.5|4436.5|4438.5|4436.5|4438.5|4436.5|4437|4435.5|215
1637314790000|2021-11-19 09:39:50|4438||4438||4438.5||4438||5
1637314800000|2021-11-19 09:40:00|4437.5|4436|4437.5|4436.5|4437.5|4437|4437|4435.5|1356
1637314810000|2021-11-19 09:40:10|4437|4436|4438|4436.5|4438|4437|4436.5|4435|329
1637314820000|2021-11-19 09:40:20|4437.5|4436|4437|4435|4437.5|4436.5|4436.5|4435|200
1637314830000|2021-11-19 09:40:30|4436.5|4435.5|4438|4436.5|4438|4437|4436.5|4435|2381
1637314840000|2021-11-19 09:40:40|4437.5|4437|4437.5|4436.5|4438.5|4437|4437.5|4436.5|261
1637314850000|2021-11-19 09:40:50|4438||4438||4438||4438||0
1637314860000|2021-11-19 09:41:00|4437.5|4436|4438|4436|4438|4436.5|4437|4436|708
1637314870000|2021-11-19 09:41:10|4438.5|4436.5|4439|4437.5|4439.5|4438|4438.5|4436.5|44
1637314880000|2021-11-19 09:41:20|4439.5|4438|4440|4438.5|4440|4438.5|4439|4437.5|131
1637314890000|2021-11-19 09:41:30|4441|4439|4439|4437.5|4441|4439.5|4439|4437.5|1586
1637314900000|2021-11-19 09:41:40|4439.5|4438|4439.5|4438|4439.5|4438|4439.5|4438|387
1637314910000|2021-11-19 09:41:50|4439|4437.5|4437|4435.5|4439|4437.5|4437|4435.5|639
1637314920000|2021-11-19 09:42:00|4436.5|4435|4434.5|4433.5|4436.5|4436|4433.5|4432|1997
1637314930000|2021-11-19 09:42:10|||||||||419
1637314940000|2021-11-19 09:42:20|4435|4434|4435|4434|4435.5|4434|4435|4433.5|693
1637314950000|2021-11-19 09:42:30||4434.5||4434.5||4434.5||4434.5|13
1637314960000|2021-11-19 09:42:40|4434.5|4434|4433.5|4432.5|4435|4434|4433.5|4432.5|189
1637314970000|2021-11-19 09:42:50|4433|4432|4434.5|4433.5|4434.5|4433.5|4432.5|4431|621
1637314980000|2021-11-19 09:43:00|4434|4433|4433|4431.5|4434|4433|4432.5|4431.5|3310
1637315000000|2021-11-19 09:43:20|4432.5|4431|4432|4430.5|4432.5|4431|4431|4429.5|7237
1637315020000|2021-11-19 09:43:40|4431.5|4431|4433|4431.5|4433|4432|4431|4430.5|283
1637315030000|2021-11-19 09:43:50|4432.5|4431|4431|4429.5|4432.5|4431|4431|4429.5|408
1637315040000|2021-11-19 09:44:00|4430.5|4429|4431|4430|4431|4430|4430|4428.5|170
1637315050000|2021-11-19 09:44:10||4429.5||4430||4430||4429.5|28
1637315060000|2021-11-19 09:44:20|4430.5|4429.5|4430|4427.5|4431|4430|4429.5|4427.5|71
1637315070000|2021-11-19 09:44:30|4429.5|4428|4428.5|4427|4429.5|4428.5|4428.5|4427|315
1637315080000|2021-11-19 09:44:40|4429|4427.5|4429.5|4428.5|4429.5|4428.5|4427.5|4426.5|1116
1637315090000|2021-11-19 09:44:50|4430|4428|4429|4428|4430|4428|4429|4427.5|115
1637315100000|2021-11-19 09:45:00|4429.5|4427.5|4430|4428|4430|4428.5|4429|4427.5|0
1637315110000|2021-11-19 09:45:10|4431|4428.5|4431.5|4430.5|4432|4430.5|4430|4428.5|5144
1637315120000|2021-11-19 09:45:20|4432|4431|4433|4431|4434|4433|4432|4430.5|6690
1637315130000|2021-11-19 09:45:30|4432.5|4431.5|4432.5|4431|4432.5|4431.5|4432|4431|0
1637315140000|2021-11-19 09:45:40|4432|4431.5|4431|4430.5|4432|4431.5|4430.5|4430|486
1637315150000|2021-11-19 09:45:50|4430.5|4430|4432|4431|4432|4431|4430.5|4430|719
1637315160000|2021-11-19 09:46:00|4432.5|4431.5|4431.5|4430|4432.5|4431.5|4430.5|4429.5|1362
1637315170000|2021-11-19 09:46:10|4432|4430.5|4435.5|4434.5|4436|4434.5|4432|4430.5|12543
1637315180000|2021-11-19 09:46:20|4436|4435|4436.5|4435|4437.5|4436|4436|4434.5|5825
1637315200000|2021-11-19 09:46:40|4436|4435.5|4436.5|4435|4436.5|4435.5|4435.5|4435|917
1637315220000|2021-11-19 09:47:00|4436|4435.5|4438|4437|4438.5|4437|4436|4435|4556
1637315230000|2021-11-19 09:47:10|4439.5|4437.5|4439.5|4438|4440|4438|4439.5|4437.5|235
1637315240000|2021-11-19 09:47:20|4440|4438.5|4441|4439|4441|4439|4440|4438.5|350
1637315250000|2021-11-19 09:47:30|4440.5|4438.5|4440|4438.5|4441|4439|4440|4438.5|1705
1637315260000|2021-11-19 09:47:40|4440.5|4439|4443|4442|4443|4442|4440.5|4439|391
1637315270000|2021-11-19 09:47:50|4444|4442.5|4444|4442.5|4445|4442.5|4444|4442.5|311
1637315280000|2021-11-19 09:48:00|4444.5|4443|4446.5|4444.5|4446.5|4444.5|4444.5|4443|1959
1637315290000|2021-11-19 09:48:10|4446|4444|4445|4443.5|4446|4444|4444|4442.5|1355
1637315300000|2021-11-19 09:48:20|4445.5|4444|4447|4445.5|4448|4446.5|4445.5|4444|1460
1637315310000|2021-11-19 09:48:30|||||||||1
1637315320000|2021-11-19 09:48:40|4446.5|4445|4446.5|4445|4446.5|4445|4446.5|4445|157
1637315330000|2021-11-19 09:48:50|4447|4445.5|4447|4445|4448|4446.5|4447|4445|467
1637315340000|2021-11-19 09:49:00|4446|4445.5|4445|4444|4446|4445.5|4445|4444|2045
1637315350000|2021-11-19 09:49:10|4444.5|4443|4443.5|4442.5|4444.5|4443|4441.5|4440|1158
1637315360000|2021-11-19 09:49:20|4443|4441.5|4441|4439|4443|4441.5|4441|4439|1098
1637315370000|2021-11-19 09:49:30|4440.5|4438|4439|4437.5|4440.5|4438|4439|4437.5|112
1637315380000|2021-11-19 09:49:40|4438.5|4437|4438|4436|4438.5|4437|4438|4436|162
1637315390000|2021-11-19 09:49:50|4437.5|4435.5|4437|4436|4437.5|4436|4437|4435|52
1637315400000|2021-11-19 09:50:00|4437.5|4436.5|4441.5|4440.5|4442|4441|4437.5|4436.5|2673
1637315410000|2021-11-19 09:50:10|4441|4440|4441.5|4440|4441.5|4440|4440.5|4440|125
1637315420000|2021-11-19 09:50:20||4440.5||4440.5||4440.5||4440.5|53
1637315430000|2021-11-19 09:50:30|4441|4440|4441|4439|4441.5|4440|4440.5|4439|182
1637315440000|2021-11-19 09:50:40|4440.5|4439.5|4440|4438.5|4440.5|4439.5|4440|4438|153
1637315450000|2021-11-19 09:50:50|4441|4439|4442.5|4441|4442.5|4441|4441|4439|593
1637315460000|2021-11-19 09:51:00||4441.5||4441.5||4442||4441.5|944
1637315470000|2021-11-19 09:51:10|4443|4442|4443|4441|4445|4443.5|4443|4441|1723
1637315480000|2021-11-19 09:51:20|4442.5|4440.5|4443|4441|4443|4441|4441.5|4440.5|685
1637315490000|2021-11-19 09:51:30|4443.5|4441.5|4443|4441|4444|4442|4443|4441|233
1637315500000|2021-11-19 09:51:40|4442.5|4440.5|4442|4440.5|4442.5|4440.5|4441|4440|155
1637315510000|2021-11-19 09:51:50|4441.5|4440|4441|4439.5|4441.5|4440|4441|4439.5|40
1637315520000|2021-11-19 09:52:00|4441.5|4440|4442|4440|4442|4440|4441.5|4440|764
1637315530000|2021-11-19 09:52:10|4443|4440.5|4442|4441|4443|4442|4442|4440.5|183
1637315540000|2021-11-19 09:52:20|4441.5|4440|4441.5|4440|4442|4440|4441.5|4440|14
1637315550000|2021-11-19 09:52:30|4442|4440.5|4442.5|4442|4442.5|4442|4442|4440|211
1637315560000|2021-11-19 09:52:40|4442|4441|4442|4440|4442.5|4441|4442|4440|99
1637315570000|2021-11-19 09:52:50|4441.5||4441.5||4441.5||4441.5||0
1637315580000|2021-11-19 09:53:00|4441|4439.5|4439.5|4438|4441|4439.5|4439.5|4438|786
1637315590000|2021-11-19 09:53:10|4439|4437.5|4437.5|4436|4439|4437.5|4437.5|4436|12
1637315600000|2021-11-19 09:53:20|4438|4436.5|4437.5|4436.5|4438|4437|4437.5|4436.5|53
1637315610000|2021-11-19 09:53:30|4437|4436|4437.5|4436|4437.5|4436|4437|4436|139
1637315620000|2021-11-19 09:53:40|4438|4436.5|4438|4437|4438|4437|4437.5|4436.5|5
1637315630000|2021-11-19 09:53:50|4437.5|4436.5|4436.5|4435|4437.5|4436.5|4435.5|4434.5|564
1637315640000|2021-11-19 09:54:00|4436|4434.5|4435.5|4434.5|4436|4434.5|4435.5|4434.5|1300
1637315650000|2021-11-19 09:54:10|4435|4434|4435.5|4434.5|4435.5|4434.5|4434.5|4434|938
1637315660000|2021-11-19 09:54:20|4436|4435|4435.5|4434.5|4437.5|4436|4435.5|4434.5|1150
1637315670000|2021-11-19 09:54:30|4436||4436||4436||4436||105
1637315680000|2021-11-19 09:54:40|4436.5|4435|4436.5|4435.5|4436.5|4435.5|4436|4435|168
1637315690000|2021-11-19 09:54:50|4437|4436|4436.5|4435.5|4437.5|4436|4436.5|4435.5|214
1637315700000|2021-11-19 09:55:00|4436|4434.5|4437|4435.5|4437.5|4435.5|4434.5|4433|2107
1637315710000|2021-11-19 09:55:10|4436.5|4435|4435.5|4434|4436.5|4435|4435.5|4434|55
1637315720000|2021-11-19 09:55:20|4436.5|4434.5|4436|4434.5|4436.5|4434.5|4436|4434.5|150
1637315730000|2021-11-19 09:55:30|4435.5|4434|4435|4434|4435.5|4434|4435|4434|42
1637315740000|2021-11-19 09:55:40|||||||||1413
1637315750000|2021-11-19 09:55:50|4435.5|4434.5|4435.5|4434.5|4436|4435|4435.5|4434|213
1637315760000|2021-11-19 09:56:00|4435|4434|4435.5|4434|4435.5|4434.5|4435|4434|689
1637315770000|2021-11-19 09:56:10|4435|4433|4435|4433|4435|4433|4434.5|4433|473
1637315780000|2021-11-19 09:56:20|4434.5|4433.5|4435.5|4434|4435.5|4434|4434.5|4433.5|239
1637315790000|2021-11-19 09:56:30|4435|4433.5|4435|4434|4435|4434|4434.5|4433|432
1637315800000|2021-11-19 09:56:40|4435.5|4434.5|4435.5|4434|4435.5|4434.5|4435.5|4434|465
1637315810000|2021-11-19 09:56:50|4435|4433.5|4434.5|4433|4435|4433.5|4434|4432.5|870
1637315820000|2021-11-19 09:57:00|4435|4433.5|4435|4433.5|4435.5|4434|4434.5|4433.5|829
1637315830000|2021-11-19 09:57:10|4435.5|4434|4435.5|4435|4435.5|4435|4435|4433.5|1745
1637315840000|2021-11-19 09:57:20|4436|4435.5|4436.5|4435.5|4437.5|4435.5|4436|4435.5|1400
1637315850000|2021-11-19 09:57:30|4437|4436|4434|4433|4437|4436|4434|4433|987
1637315870000|2021-11-19 09:57:50|4433.5|4432.5|4433|4432|4433.5|4432.5|4432.5|4432|911
1637315880000|2021-11-19 09:58:00|4432.5|4431.5|4431.5|4430.5|4432.5|4431.5|4431.5|4430.5|557
1637315890000|2021-11-19 09:58:10|4432|4431|4432|4431|4432|4431|4432|4430.5|386
1637315900000|2021-11-19 09:58:20|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|130
1637315910000|2021-11-19 09:58:30|4430.5|4430|4431|4429.5|4431|4430|4430.5|4429|364
1637315920000|2021-11-19 09:58:40|4430.5|4430|4430.5|4429|4430.5|4430|4430.5|4429|98
1637315930000|2021-11-19 09:58:50|4430|4429.5|4428.5|4426.5|4430|4429.5|4428.5|4426.5|348
1637315940000|2021-11-19 09:59:00|4428|4427|4425.5|4423.5|4428.5|4427|4424.5|4423|7359
1637315950000|2021-11-19 09:59:10||4424||4424||4424||4424|0
1637315960000|2021-11-19 09:59:20||4423.5||4424||4424.5||4423.5|5
1637315970000|2021-11-19 09:59:30|4426|4424.5|4428.5|4426.5|4429.5|4428|4426|4424|2078
1637315980000|2021-11-19 09:59:40|4429|4427|4431|4429|4431.5|4429.5|4429|4426.5|600
1637316000000|2021-11-19 10:00:00|4432|4430|4432.5|4431.5|4433|4431.5|4431.5|4429|181
1637316010000|2021-11-19 10:00:10||4432||4432||4432||4432|0
1637316020000|2021-11-19 10:00:20|4432|4431.5|4432|4431|4432|4431.5|4431|4430.5|1000
1637316030000|2021-11-19 10:00:30|4432.5|4432|4433|4431.5|4434.5|4432.5|4432.5|4431|716
1637316040000|2021-11-19 10:00:40|4432.5||4432.5||4432.5||4432.5||0
1637316050000|2021-11-19 10:00:50|4432|4431|4432|4431|4432.5|4431|4431.5|4430|379
1637316060000|2021-11-19 10:01:00|4433|4431.5|4432.5|4431|4433|4431.5|4431.5|4430.5|1397
1637316070000|2021-11-19 10:01:10|4432|4430.5|4431.5|4431|4432.5|4431|4431.5|4430.5|831
1637316080000|2021-11-19 10:01:20|4432|4431.5|4432|4431|4432.5|4432|4431.5|4431|2080
1637316090000|2021-11-19 10:01:30|4431.5|4431.5|4432.5|4431.5|4432.5|4431.5|4431.5|4431|1111
1637316100000|2021-11-19 10:01:40|4433|4432|4433|4431.5|4433|4432|4432.5|4431.5|139
1637316110000|2021-11-19 10:01:50|4433.5|4433|4433|4431.5|4434|4433|4433|4431.5|586
1637316120000|2021-11-19 10:02:00|4432.5|4432|4432|4431|4433|4432|4431.5|4431|601
1637316130000|2021-11-19 10:02:10|4431.5|4430.5|4432|4431|4432|4431|4431.5|4430.5|196
1637316140000|2021-11-19 10:02:20|4431.5|4430.5|4432.5|4431.5|4432.5|4431.5|4431.5|4430.5|296
1637316150000|2021-11-19 10:02:30|4433|4432|4433.5|4432.5|4434|4432.5|4432.5|4432|432
1637316160000|2021-11-19 10:02:40|4432.5|4432|4431.5|4431|4432.5|4432|4431|4430.5|2074
1637316170000|2021-11-19 10:02:50|4431|4430.5|4433.5|4432|4434.5|4432.5|4431|4430.5|1547
1637316180000|2021-11-19 10:03:00|4434|4432.5|4434.5|4433|4436|4435|4434|4432.5|1628
1637316190000|2021-11-19 10:03:10|4434|4432|4433.5|4432|4434|4433|4433.5|4432|228
1637316200000|2021-11-19 10:03:20|4433|4431.5|4432.5|4431.5|4433.5|4432|4432.5|4431.5|601
1637316210000|2021-11-19 10:03:30|4432|4431|4432|4431|4432.5|4431|4431.5|4431|202
1637316220000|2021-11-19 10:03:40|4431.5|4430|4432|4431|4432|4431.5|4431|4430|836
1637316230000|2021-11-19 10:03:50|4432.5|4430.5|4432|4431|4432.5|4431.5|4431.5|4430.5|432
1637316240000|2021-11-19 10:04:00|4432.5|4430.5|4432.5|4431.5|4432.5|4431.5|4431.5|4430.5|1780
1637316250000|2021-11-19 10:04:10|4432|4432|4433.5|4432|4435|4433.5|4432|4432|645
1637316260000|2021-11-19 10:04:20|4434|4432.5|4434|4432.5|4434|4432.5|4433.5|4432|0
1637316270000|2021-11-19 10:04:30|4433.5|4431.5|4431.5|4430|4433.5|4431.5|4430|4429.5|3175
1637316280000|2021-11-19 10:04:40|4432|4430.5|4431.5|4430|4432|4430.5|4431.5|4430|0
1637316290000|2021-11-19 10:04:50|4432|4430.5|4431|4430|4432|4431|4431|4430|222
1637316300000|2021-11-19 10:05:00|4430.5|4429.5|4429.5|4428.5|4431|4429.5|4429|4428|1025
1637316310000|2021-11-19 10:05:10|4430|4429|4430.5|4429.5|4430.5|4429.5|4429.5|4428.5|981
1637316320000|2021-11-19 10:05:20|4431|4430|4431|4429.5|4432.5|4431|4431|4429.5|1442
1637316330000|2021-11-19 10:05:30|4430.5|4429|4430|4428.5|4430.5|4429|4428.5|4426|1434
1637316340000|2021-11-19 10:05:40|4429.5|4428|4429.5|4427.5|4429.5|4428|4429|4427.5|76
1637316350000|2021-11-19 10:05:50|4429|4428|4428.5|4427.5|4429|4428|4428.5|4427.5|0
1637316360000|2021-11-19 10:06:00|4429|4428|4430|4429|4430|4429|4429|4428|671
1637316370000|2021-11-19 10:06:10|4430.5|4429.5|4431.5|4429.5|4431.5|4429.5|4430.5|4429.5|609
1637316390000|2021-11-19 10:06:30|4432.5|4430.5|4431|4429.5|4433.5|4431.5|4431|4429.5|385
1637316400000|2021-11-19 10:06:40|4431.5|4430|4432.5|4431|4432.5|4431|4431.5|4430|171
1637316410000|2021-11-19 10:06:50|4432|4430.5|4431|4429.5|4432|4430.5|4430.5|4429.5|546
1637316420000|2021-11-19 10:07:00|4430.5|4430|4430.5|4429.5|4430.5|4430|4430.5|4429.5|263
1637316430000|2021-11-19 10:07:10|4431|4430|4432|4430|4432|4430|4430.5|4430|379
1637316440000|2021-11-19 10:07:20|4431.5|4429.5|4431|4429.5|4431.5|4430|4430|4429|850
1637316450000|2021-11-19 10:07:30|4430.5|4429|4431|4429|4431|4429.5|4430|4429|6260
1637316460000|2021-11-19 10:07:40|4430.5|4429.5|4428|4427.5|4430.5|4429.5|4428|4427.5|622
1637316470000|2021-11-19 10:07:50|4428.5|4428|4430|4428|4430.5|4429|4428|4427.5|1688
1637316480000|2021-11-19 10:08:00|4429.5|4428.5|4430.5|4429|4431|4430|4428.5|4427.5|5240
1637316490000|2021-11-19 10:08:10|4430|4428.5|4430|4429|4430.5|4429|4429.5|4428|649
1637316500000|2021-11-19 10:08:20|4430.5|4429.5|4432.5|4431|4433|4431|4430.5|4429|508
1637316510000|2021-11-19 10:08:30|4432|4430.5|4430|4429|4432|4430.5|4430|4429|481
1637316530000|2021-11-19 10:08:50|4429.5|4428.5|4430|4429|4430|4429|4429|4428|710
1637316540000|2021-11-19 10:09:00|4430.5|4429.5|4432.5|4431.5|4434|4432.5|4430.5|4429.5|373
1637316550000|2021-11-19 10:09:10|4432|4432|4433.5|4432.5|4434.5|4432.5|4432|4431.5|1164
1637316560000|2021-11-19 10:09:20|4434|4433|4433.5|4433|4434|4433.5|4433.5|4432.5|116
1637316570000|2021-11-19 10:09:30|4433|4432.5|4433.5|4432.5|4434|4432.5|4432.5|4431.5|612
1637316580000|2021-11-19 10:09:40|4434|4433|4436|4434.5|4436|4435|4434|4432|2087
1637316590000|2021-11-19 10:09:50|4435.5|4434|4438|4436.5|4438.5|4438|4435.5|4434|2532
1637316900000|2021-11-19 10:15:00|4432|4430.5|4432.5|4431|4432.5|4431|4429|4428|12564
1637316910000|2021-11-19 10:15:10|4432|4431.5|4432.5|4431|4433|4431.5|4432|4431|652
1637316920000|2021-11-19 10:15:20|4432|4430.5|4431.5|4430|4434|4432.5|4431|4430|11067
1637316930000|2021-11-19 10:15:30|4432|4430.5|4432|4430.5|4432.5|4431|4430.5|4429.5|4582
1637316940000|2021-11-19 10:15:40|||||||||440
1637316950000|2021-11-19 10:15:50|4431.5|4430|4431|4430|4431.5|4430|4431|4430|895
1637316960000|2021-11-19 10:16:00|4430.5|4429.5|4433.5|4432.5|4433.5|4432.5|4430|4429.5|1799
1637316970000|2021-11-19 10:16:10|4434|4433|4431.5|4431|4434|4433.5|4431.5|4431|949
1637316980000|2021-11-19 10:16:20|4432|4430.5|4428.5|4427|4432|4431|4428.5|4427|16826
1637317000000|2021-11-19 10:16:40|4428||4427.5||4428||4427.5||408
1637317010000|2021-11-19 10:16:50|4427|4426|4427|4426|4427.5|4426.5|4425|4424|6568
1637317020000|2021-11-19 10:17:00|4427.5|4426.5|4428|4426.5|4429.5|4428|4427.5|4426|1137
1637317030000|2021-11-19 10:17:10|4427.5|4426|4426|4425|4427.5|4426|4426|4425|176
1637317040000|2021-11-19 10:17:20|4427|4425.5|4428.5|4426.5|4429|4427|4427|4425.5|648
1637317050000|2021-11-19 10:17:30|4429|4425.5|4429|4427|4429|4428|4427.5|4425.5|1633
1637317060000|2021-11-19 10:17:40|4429.5|4427.5|4431|4429|4431|4429|4429.5|4427.5|216
1637317070000|2021-11-19 10:17:50|4431.5|4429.5|4433.5|4432|4434|4432|4431.5|4429.5|368
1637317080000|2021-11-19 10:18:00|4434|4432.5|4437.5|4435.5|4437.5|4435.5|4434|4432|419
1637317090000|2021-11-19 10:18:10|4438|4436.5|4439|4438|4440|4438.5|4438|4436.5|610
1637317100000|2021-11-19 10:18:20|4438.5|4437|4437.5|4435.5|4438.5|4437|4437|4435.5|445
1637317110000|2021-11-19 10:18:30|4438|4436|4438.5|4437|4440.5|4440|4437|4436|5617
1637317120000|2021-11-19 10:18:40|4439|4437.5|4438|4437|4439.5|4438|4438|4437|1096
1637317130000|2021-11-19 10:18:50|4438.5|4437.5|4438.5|4437.5|4439.5|4438|4438.5|4437.5|349
1637317140000|2021-11-19 10:19:00|4439|4438|4439.5|4438|4440|4438|4438.5|4438|874
1637317150000|2021-11-19 10:19:10|4439|4437.5|4439|4438|4439|4438|4439|4437.5|13
1637317160000|2021-11-19 10:19:20|4438.5|4437.5|4436|4434.5|4438.5|4437.5|4435|4434|846
1637317170000|2021-11-19 10:19:30|4435.5|4434|4434|4433|4435.5|4434|4434|4432|59
1637317180000|2021-11-19 10:19:40|4434.5|4432.5|4439|4437.5|4439|4437.5|4434.5|4432.5|3911
1637317190000|2021-11-19 10:19:50|4439.5|4438|4435.5|4434|4440.5|4440|4435.5|4434|3364
1637317200000|2021-11-19 10:20:00|4435|4433|4435|4433.5|4435|4433.5|4433.5|4431.5|2335
1637317210000|2021-11-19 10:20:10|4436|4434|4436|4434.5|4436|4435|4435.5|4433.5|554
1637317220000|2021-11-19 10:20:20|4436.5|4435|4436|4434.5|4437|4436|4436|4434.5|845
1637317230000|2021-11-19 10:20:30|4435.5|4434|4435.5|4434|4436|4434.5|4435|4434|189
1637317250000|2021-11-19 10:20:50||4434.5||4434.5||4434.5||4434|0
1637317260000|2021-11-19 10:21:00|4436|4435|4436.5|4435.5|4436.5|4435.5|4436|4435|572
1637317270000|2021-11-19 10:21:10|4436|4435|4436|4435|4436.5|4435|4435.5|4434.5|518
1637317280000|2021-11-19 10:21:20|4436.5|4434.5|4437|4435.5|4437|4435.5|4436.5|4434.5|6
1637317290000|2021-11-19 10:21:30||4436||4436||4436||4436|320
1637317300000|2021-11-19 10:21:40|4438|4436.5|4436.5|4435.5|4438.5|4438|4436.5|4435.5|888
1637317310000|2021-11-19 10:21:50|4437|4436|4437.5|4436|4437.5|4436|4437|4436|0
1637317320000|2021-11-19 10:22:00|4438|4436.5|4438|4436|4440.5|4439|4438|4436|1395
1637317330000|2021-11-19 10:22:10|4437.5||4438||4438||4437.5||194
1637317340000|2021-11-19 10:22:20|4438.5|4436.5|4438.5|4437|4439|4437|4438.5|4436.5|67
1637317350000|2021-11-19 10:22:30|4438||4438.5||4438.5||4438||360
1637317360000|2021-11-19 10:22:40|4437.5|4437.5|4438.5|4436.5|4438.5|4437.5|4437|4436|1106
1637317370000|2021-11-19 10:22:50|4438|4437|4439|4437.5|4439|4438|4437.5|4437|181
1637317380000|2021-11-19 10:23:00|4439.5|4438|4440.5|4439.5|4441|4440.5|4439.5|4438|611
1637317390000|2021-11-19 10:23:10|4440|4438.5|4437.5|4436|4440|4438.5|4437.5|4436|644
1637317400000|2021-11-19 10:23:20|4438|4436.5|4437|4435|4438.5|4437|4437|4435|298
1637317410000|2021-11-19 10:23:30|4436.5|4434.5|4436|4434.5|4436.5|4434.5|4436|4434.5|0
1637317420000|2021-11-19 10:23:40|4436.5|4435|4438|4437|4439|4437.5|4436.5|4435|624
1637317430000|2021-11-19 10:23:50|4438.5|4437.5|4438.5|4437.5|4439|4437.5|4438.5|4437|777
1637317440000|2021-11-19 10:24:00|4439|4437|4441|4439|4441|4440.5|4438.5|4437|2106
1637317450000|2021-11-19 10:24:10|4440|4439.5|4440.5|4439.5|4440.5|4439.5|4439.5|4438|3162
1637317460000|2021-11-19 10:24:20|4441|4440|4440.5|4439.5|4441.5|4440|4440.5|4439.5|1330
1637317470000|2021-11-19 10:24:30|4440|4439|4439|4437.5|4440|4439|4438|4437|1513
1637317480000|2021-11-19 10:24:40|4438.5|4438|4439|4438|4439|4438|4438.5|4438|568
1637317490000|2021-11-19 10:24:50|4438.5|4437.5|4439|4437.5|4439.5|4438|4438.5|4437.5|973
1637317500000|2021-11-19 10:25:00|4439.5|4438|4439.5|4438.5|4439.5|4438.5|4439.5|4438|564
1637317510000|2021-11-19 10:25:10|4440|4439|4440.5|4439.5|4441|4439.5|4439.5|4439|452
1637317520000|2021-11-19 10:25:20|4441|4440|4442|4440.5|4442|4441|4441|4439.5|680
1637317530000|2021-11-19 10:25:30|4441.5|4440|4442|4440.5|4442|4440.5|4440|4439|4915
1637317550000|2021-11-19 10:25:50||4441||4441||4441||4441|0
1637317560000|2021-11-19 10:26:00|4442.5|4441.5|4442.5|4441.5|4443|4441.5|4442.5|4441.5|635
1637317570000|2021-11-19 10:26:10|4442|4441|4443.5|4442.5|4444|4443|4442|4441|2738
1637317580000|2021-11-19 10:26:20|4444|4443|4446|4444.5|4446|4444.5|4443.5|4443|1630
1637317590000|2021-11-19 10:26:30|4445.5|4445|4445|4444|4446.5|4445.5|4444.5|4443|2742
1637317600000|2021-11-19 10:26:40|4444.5|4443.5|4445|4443|4445|4443.5|4444|4442.5|619
1637317610000|2021-11-19 10:26:50|4444.5|4442.5|4443|4441.5|4444.5|4442.5|4442|4440|1009
1637317630000|2021-11-19 10:27:10|4442.5|4441|4442|4441|4442.5|4441.5|4442|4441|346
1637317650000|2021-11-19 10:27:30|4442.5|4441.5|4444|4442.5|4445.5|4444.5|4442.5|4441.5|3247
1637317660000|2021-11-19 10:27:40|4444.5|4442|4441.5|4440|4444.5|4442|4441|4440|1473
1637317670000|2021-11-19 10:27:50|4442|4440.5|4441|4439.5|4442|4440.5|4440|4438.5|1058
1637317680000|2021-11-19 10:28:00|4441.5|4440|4442|4440|4442|4440.5|4441|4440|153
1637317690000|2021-11-19 10:28:10|4441.5|4439.5|4441|4439.5|4441.5|4440|4441|4439.5|601
1637317700000|2021-11-19 10:28:20|||||||||6
1637317720000|2021-11-19 10:28:40|4440.5||4440.5||4440.5||4440.5||11
1637317730000|2021-11-19 10:28:50|4440|4439|4436|4434.5|4441|4439|4436|4434|2986
1637317740000|2021-11-19 10:29:00|4436.5|4435|4436|4435.5|4437.5|4436.5|4436|4434.5|1585
1637317750000|2021-11-19 10:29:10||4434.5||4434.5||4434.5||4434.5|18
1637317760000|2021-11-19 10:29:20|4435.5|4434|4436|4434.5|4436.5|4434.5|4435.5|4434|685
1637317770000|2021-11-19 10:29:30||4435||4435||4435||4435|0
1637317780000|2021-11-19 10:29:40|4436.5|4436|4436|4434.5|4436.5|4436|4436|4434.5|603
1637317790000|2021-11-19 10:29:50|4435.5|4434|4436|4435|4436.5|4435|4434.5|4433|1697
1637317800000|2021-11-19 10:30:00|4435.5|4434.5|4435.5|4434.5|4435.5|4435|4435.5|4434|604
1637317810000|2021-11-19 10:30:10|4435|4434|4433.5|4432.5|4435.5|4434|4432.5|4430.5|400
1637317820000|2021-11-19 10:30:20||4433||4433||4433||4433|60
1637317830000|2021-11-19 10:30:30|4434|4433.5|4436|4435.5|4437.5|4435.5|4434|4433.5|936
1637317840000|2021-11-19 10:30:40|4435.5|4435|4435|4434|4435.5|4435|4435|4434|18
1637317860000|2021-11-19 10:31:00|4434.5|4433|4434.5|4433|4435|4433.5|4433.5|4432.5|415
1637317870000|2021-11-19 10:31:10|4435.5|4433.5|4436|4434.5|4436|4434.5|4435.5|4433.5|163
1637317880000|2021-11-19 10:31:20|4436.5|4435|4436.5|4435|4437|4435|4436|4434.5|0
1637317890000|2021-11-19 10:31:30|4437|4435.5|4438|4436.5|4438|4436.5|4437|4435.5|42
1637317900000|2021-11-19 10:31:40|4437.5|4436|4437|4435.5|4437.5|4436|4437|4435.5|250
1637317910000|2021-11-19 10:31:50|4436.5|4436|4436|4435|4436.5|4436|4436|4435|696
1637317920000|2021-11-19 10:32:00|4435.5|4434.5|4434|4432.5|4435.5|4434.5|4433|4431.5|304
1637317930000|2021-11-19 10:32:10|4434.5|4433|4435.5|4434|4435.5|4434|4434.5|4433|284
1637317940000|2021-11-19 10:32:20|4435|4433.5|4435|4433.5|4435|4433.5|4435|4433.5|0
1637317950000|2021-11-19 10:32:30|4435.5|4434|4435|4433.5|4435.5|4434|4435|4433.5|0
1637317960000|2021-11-19 10:32:40|4435.5|4434|4435.5|4434|4435.5|4434|4435.5|4434|0
1637317980000|2021-11-19 10:33:00|4435|4434.5|4434.5|4432.5|4436|4435|4434|4432.5|1619
1637317990000|2021-11-19 10:33:10|4434|4432|4432.5|4430.5|4434|4432|4432.5|4430.5|0
1637318000000|2021-11-19 10:33:20|4432|4430|4431.5|4429.5|4432|4430|4431.5|4429.5|0
1637318010000|2021-11-19 10:33:30|4431|4430|4431.5|4430|4431.5|4430|4431|4430|559
1637318020000|2021-11-19 10:33:40|4432|4430.5|4430.5|4429.5|4432.5|4431|4430.5|4429.5|902
1637318030000|2021-11-19 10:33:50|4431|4430|4432|4430.5|4432|4431|4431|4430|438
1637318040000|2021-11-19 10:34:00|4431.5|4431|4432.5|4431|4433|4431.5|4431.5|4431|710
1637318050000|2021-11-19 10:34:10|4433.5|4431.5|4433|4431.5|4433.5|4431.5|4433|4431.5|4
1637318060000|2021-11-19 10:34:20|4433.5|4432|4433.5|4432|4435|4434|4433.5|4432|942
1637318070000|2021-11-19 10:34:30|4433|4431.5|4432.5|4431.5|4433|4431.5|4432.5|4431.5|434
1637318090000|2021-11-19 10:34:50|4433|4432|4436.5|4435|4436.5|4435.5|4433|4432|3226
1637318100000|2021-11-19 10:35:00|4437|4435.5|4436|4434|4437.5|4436.5|4434.5|4433.5|422
1637318110000|2021-11-19 10:35:10|4436.5|4434.5|4437|4436.5|4439|4438.5|4436|4434.5|6386
1637318120000|2021-11-19 10:35:20|4436.5|4436|4435|4434.5|4436.5|4436|4435|4434|1229
1637318130000|2021-11-19 10:35:30|4434.5|4434|4435|4433.5|4435|4434|4434.5|4433|270
1637318140000|2021-11-19 10:35:40|4434.5|4433|4433.5|4432|4434.5|4433|4433.5|4432|324
1637318160000|2021-11-19 10:36:00|4433|4432.5|4433.5|4432.5|4434|4433|4433|4432|1074
1637318170000|2021-11-19 10:36:10|4433|4433|4434|4432.5|4434|4433|4433|4432.5|66
1637318180000|2021-11-19 10:36:20|||||||||1
1637318190000|2021-11-19 10:36:30|4433.5|4432|4432|4430.5|4433.5|4432|4430.5|4430|1072
1637318200000|2021-11-19 10:36:40||4431||4431||4431||4430.5|600
1637318210000|2021-11-19 10:36:50|4431.5|4431.5|4432.5|4431.5|4432.5|4431.5|4431.5|4431.5|58
1637318220000|2021-11-19 10:37:00|4433.5|4432|4433.5|4432|4433.5|4433|4433.5|4431.5|684
1637318230000|2021-11-19 10:37:10|4433|4431.5|4432.5|4432|4433|4432|4432.5|4431.5|313
1637318240000|2021-11-19 10:37:20|4432|4431|4431.5|4430.5|4432|4431.5|4431|4429.5|27
1637318260000|2021-11-19 10:37:40|4431|4429.5|4431|4429.5|4431.5|4430|4430.5|4429.5|88
1637318270000|2021-11-19 10:37:50|4431.5|4430|4431.5|4430|4432|4431|4431.5|4429.5|187
1637318280000|2021-11-19 10:38:00|4432|4430.5|4432|4430.5|4432|4431|4432|4430.5|278
1637318290000|2021-11-19 10:38:10|4432.5|4431|4432.5|4431|4433|4431.5|4432.5|4431|102
1637318300000|2021-11-19 10:38:20|4432|4430.5|4433.5|4432|4433.5|4432.5|4431.5|4430.5|506
1637318310000|2021-11-19 10:38:30|4433|4432.5|4433|4432|4433.5|4432.5|4433|4432|12
1637318320000|2021-11-19 10:38:40|4433.5|4432.5|4434|4432.5|4434|4432.5|4433.5|4432.5|5
1637318340000|2021-11-19 10:39:00|4433.5||4433.5||4433.5||4433.5||174
1637318350000|2021-11-19 10:39:10|4434|4433|4434|4432.5|4434|4433|4434|4432.5|0
1637318360000|2021-11-19 10:39:20||4433||4433||4433||4433|179
1637318370000|2021-11-19 10:39:30|4434.5|4433.5|4435.5|4434|4435.5|4434.5|4434.5|4433.5|1133
1637318380000|2021-11-19 10:39:40|4436|4434.5|4436.5|4435.5|4437|4436|4436|4434.5|386
1637318390000|2021-11-19 10:39:50||4435||4435||4435||4435|218
1637318400000|2021-11-19 10:40:00|4436|4435.5|4436|4435|4436|4435.5|4435.5|4434|771
1637318410000|2021-11-19 10:40:10||4435.5||4435||4435.5||4435|127
1637318420000|2021-11-19 10:40:20|4435.5|4434.5|4435.5|4434|4435.5|4435|4435|4434|418
1637318430000|2021-11-19 10:40:30|4435|4434.5|4435.5|4434|4435.5|4434.5|4435|4434|27
1637318450000|2021-11-19 10:40:50|4435|4434.5|4435.5|4433.5|4435.5|4434.5|4434.5|4433.5|565
1637318460000|2021-11-19 10:41:00|4435|4433|4435.5|4434.5|4435.5|4434.5|4434.5|4433|720
1637318470000|2021-11-19 10:41:10|4436|4434|4436.5|4435.5|4437|4436|4436|4434|471
1637318480000|2021-11-19 10:41:20||4435||4435||4435||4434.5|80
1637318490000|2021-11-19 10:41:30|4437|4435.5|4437.5|4436|4437.5|4436.5|4437|4435.5|396
1637318500000|2021-11-19 10:41:40||4436.5||4436||4436.5||4436|0
1637318520000|2021-11-19 10:42:00|4438|4436.5|4438.5|4437.5|4438.5|4437.5|4438|4436.5|428
1637318530000|2021-11-19 10:42:10|4438||4438||4438||4438||0
1637318540000|2021-11-19 10:42:20|4438.5|4436.5|4438.5|4437.5|4438.5|4437.5|4437.5|4436|768
1637318550000|2021-11-19 10:42:30|4438|4438|4440|4438.5|4440|4438.5|4438|4438|154
1637318560000|2021-11-19 10:42:40|4439.5|4438|4440|4438.5|4440|4438.5|4439.5|4438|122
1637318570000|2021-11-19 10:42:50|4441|4439|4441.5|4440|4441.5|4440|4440.5|4439|457
1637318580000|2021-11-19 10:43:00|4442.5|4440.5|4442|4440.5|4442.5|4440.5|4442|4440.5|0
1637318590000|2021-11-19 10:43:10||4441||4441.5||4441.5||4441|0
1637318600000|2021-11-19 10:43:20|4443|4442|4440|4438.5|4443.5|4442.5|4440|4438.5|1006
1637318610000|2021-11-19 10:43:30|4439.5|4437.5|4438|4437|4439.5|4437.5|4438|4436.5|53
1637318620000|2021-11-19 10:43:40||4436.5||4436.5||4436.5||4436.5|44
1637318630000|2021-11-19 10:43:50|4437.5||4437.5||4437.5||4437.5||0
1637318640000|2021-11-19 10:44:00|4437|4436|4437|4435.5|4437.5|4436.5|4436.5|4435.5|592
1637318650000|2021-11-19 10:44:10|4436.5|4435|4436|4434.5|4436.5|4435|4435|4434|472
1637318660000|2021-11-19 10:44:20|4435.5|4434|4435.5|4434|4436|4435.5|4435.5|4434|200
1637318680000|2021-11-19 10:44:40|4436|4435.5|4435|4434|4437|4436|4435|4434|1111
1637318690000|2021-11-19 10:44:50|4434.5|4433.5|4435|4433.5|4436|4434.5|4434.5|4432.5|129
1637318700000|2021-11-19 10:45:00|4434.5|4433|4435|4434|4435|4434|4434.5|4433|6
1637318710000|2021-11-19 10:45:10|4436|4434.5|4435|4434|4436|4434.5|4435|4434|103
1637318720000|2021-11-19 10:45:20|4435.5||4435.5||4435.5||4435.5||0
1637318730000|2021-11-19 10:45:30|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4435|4434.5|0
1637318750000|2021-11-19 10:45:50|4436|4435|4436|4435|4436.5|4435|4436|4435|366
1637318760000|2021-11-19 10:46:00|4436.5|4435.5|4436.5|4435|4436.5|4435.5|4436.5|4435|120
1637318770000|2021-11-19 10:46:10|4437|4435.5|4436.5|4435|4438|4436.5|4436|4435|1608
1637318780000|2021-11-19 10:46:20||4435.5||4435||4435.5||4435|0
1637318790000|2021-11-19 10:46:30||4435.5||4435.5||4435.5||4435.5|0
1637318800000|2021-11-19 10:46:40|4436|4435|4435|4434|4436|4435|4435|4434|1217
1637318810000|2021-11-19 10:46:50|4434.5|4433.5|4434|4432|4434.5|4433.5|4433.5|4432|169
1637318820000|2021-11-19 10:47:00|4433.5|4431.5|4433|4431.5|4434|4431.5|4433|4431|0
1637318830000|2021-11-19 10:47:10|4433.5|4432|4432|4430.5|4433.5|4432.5|4431.5|4430|212
1637318840000|2021-11-19 10:47:20|||||||||15
1637318850000|2021-11-19 10:47:30|4432.5|4431|4432|4431|4432.5|4431|4432|4431|161
1637318860000|2021-11-19 10:47:40||4430.5||4431||4431||4430.5|240
1637318870000|2021-11-19 10:47:50||4430.5||4430.5||4430.5||4430.5|6
1637318880000|2021-11-19 10:48:00|||||||||220
1637318900000|2021-11-19 10:48:20||4431||4430.5||4431||4430.5|140
1637318910000|2021-11-19 10:48:30|4432.5|4431|4432.5|4431.5|4432.5|4431.5|4432|4430.5|478
1637318920000|2021-11-19 10:48:40|4433|4432|4434|4433|4434|4433|4433|4432|135
1637318930000|2021-11-19 10:48:50|4434.5|4433.5|4435|4433|4435|4433.5|4434.5|4433|6
1637318940000|2021-11-19 10:49:00|4434.5|4433.5|4431|4429.5|4434.5|4433.5|4430.5|4429.5|1211
1637318950000|2021-11-19 10:49:10|4431.5|4430|4431|4430.5|4431.5|4430.5|4431|4429.5|195
1637318960000|2021-11-19 10:49:20|4430.5|4429.5|4431.5|4430|4431.5|4430|4430.5|4429|863
1637318970000|2021-11-19 10:49:30|4431|4429.5|4431.5|4430|4431.5|4430|4431|4429.5|0
1637318980000|2021-11-19 10:49:40|4432|4430.5|4432|4431|4433|4431|4431.5|4430|34
1637318990000|2021-11-19 10:49:50|4431.5|4431.5|4433|4432|4433.5|4432.5|4431.5|4431|2492
1637319000000|2021-11-19 10:50:00|4432.5|4431.5|4435|4433.5|4435|4434|4431.5|4429.5|711
1637319010000|2021-11-19 10:50:10|4434|4434|4435|4433.5|4435|4434.5|4433.5|4432|1702
1637319020000|2021-11-19 10:50:20|4434.5|4433|4434.5|4433|4436|4434.5|4434|4432.5|1650
1637319030000|2021-11-19 10:50:30|4434|4432.5|4431.5|4430|4434|4432.5|4431|4430|733
1637319040000|2021-11-19 10:50:40|4431|4430.5|4433.5|4432|4433.5|4432.5|4430.5|4429|3699
1637319050000|2021-11-19 10:50:50|4433|4431.5|4432.5|4431|4433.5|4431.5|4432|4431|1330
1637319060000|2021-11-19 10:51:00|4432|4431.5|4433.5|4432.5|4434|4432.5|4432|4431.5|432
1637319070000|2021-11-19 10:51:10|4433|4432|4436|4435|4436|4435|4433|4431.5|2296
1637319080000|2021-11-19 10:51:20|4436.5|4435.5|4436.5|4435.5|4437|4435.5|4435|4434|1701
1637319090000|2021-11-19 10:51:30|4437|4436|4437|4436|4438.5|4437|4437|4436|2662
1637319100000|2021-11-19 10:51:40|4437.5|4436.5|4439.5|4438.5|4439.5|4438.5|4437|4436|2055
1637319110000|2021-11-19 10:51:50|4439|4437.5|4439|4438|4439.5|4438.5|4439|4437.5|1591
1637319120000|2021-11-19 10:52:00|4439.5|4438.5|4440.5|4439.5|4440.5|4439.5|4439|4438.5|1054
1637319130000|2021-11-19 10:52:10|4440|4439|4441|4440.5|4441|4440.5|4439|4437.5|2567
1637319140000|2021-11-19 10:52:20|4441.5|4440|4441.5|4440|4442.5|4442|4441|4439.5|2731
1637319150000|2021-11-19 10:52:30|4441|4439.5|4442|4440|4442.5|4441|4441|4439.5|989
1637319160000|2021-11-19 10:52:40|4441.5|4439.5|4441.5|4440|4441.5|4440|4440.5|4439.5|1868
1637319170000|2021-11-19 10:52:50|4441|4439.5|4440.5|4439.5|4441|4440|4439.5|4438.5|1481
1637319180000|2021-11-19 10:53:00|4440|4439|4439.5|4439|4440|4439|4439.5|4438|691
1637319190000|2021-11-19 10:53:10|4440.5|4439.5|4438.5|4437|4441|4439.5|4438.5|4436.5|2941
1637319200000|2021-11-19 10:53:20|4439|4437.5|4439|4437.5|4439.5|4438.5|4438.5|4437.5|2329
1637319210000|2021-11-19 10:53:30|4438.5|4437|4436|4434|4438.5|4437.5|4436|4434|303
1637319220000|2021-11-19 10:53:40|4435|4433.5|4436|4434.5|4436|4435|4434|4432.5|3072
1637319230000|2021-11-19 10:53:50|4435.5|4434|4433.5|4433|4435.5|4434|4433|4431.5|1578
1637319240000|2021-11-19 10:54:00|4433|4432|4433|4431.5|4433|4433|4433|4431|7030
1637319250000|2021-11-19 10:54:10|4432.5|4431|4433.5|4432.5|4434|4433|4431|4428.5|3273
1637319260000|2021-11-19 10:54:20|4434.5|4433|4433.5|4432.5|4435|4433.5|4433.5|4431.5|1444
1637319270000|2021-11-19 10:54:30|4434|4433|4434|4432.5|4434.5|4433.5|4433|4431.5|1050
1637319280000|2021-11-19 10:54:40|4433.5|4433|4436|4434.5|4436|4435|4433.5|4432.5|1997
1637319290000|2021-11-19 10:54:50|4435.5|4435|4435.5|4434|4436|4435|4435|4433.5|1586
1637319300000|2021-11-19 10:55:00|4435|4434.5|4434|4432.5|4435|4434.5|4434|4432.5|859
1637319310000|2021-11-19 10:55:10|4433.5|4431.5|4435.5|4434|4435.5|4434|4432.5|4431.5|1644
1637319320000|2021-11-19 10:55:20|4436|4434.5|4434.5|4433.5|4436|4435|4434|4432.5|1631
1637319330000|2021-11-19 10:55:30|4434|4433|4431.5|4430|4434.5|4433|4431.5|4430|1239
1637319340000|2021-11-19 10:55:40|4432|4430.5|4433.5|4432|4433.5|4432.5|4431.5|4430|2102
1637319350000|2021-11-19 10:55:50|4433|4431.5|4433.5|4431.5|4434|4433.5|4432.5|4431|2292
1637319360000|2021-11-19 10:56:00|4433|4431|4431.5|4430.5|4433|4431|4431|4430|53
1637319370000|2021-11-19 10:56:10|4431|4430|4431|4430|4433|4432|4430.5|4429|1894
1637319380000|2021-11-19 10:56:20|4430.5|4429.5|4431|4430|4432.5|4432|4430|4429|1949
1637319390000|2021-11-19 10:56:30|4431.5|4430.5|4431.5|4430|4431.5|4430.5|4431|4430|1526
1637319400000|2021-11-19 10:56:40|4431|4430.5|4432|4431|4432.5|4432|4431|4429.5|1658
1637319410000|2021-11-19 10:56:50|4433|4430.5|4432|4431.5|4433.5|4433|4431.5|4430.5|2688
1637319420000|2021-11-19 10:57:00|4432.5|4432|4430.5|4430|4432.5|4432|4430|4429.5|2337
1637319430000|2021-11-19 10:57:10|4431|4430.5|4431.5|4430|4431.5|4430.5|4430|4429|2345
1637319440000|2021-11-19 10:57:20|4432.5|4430.5|4433|4431.5|4434.5|4433|4432.5|4430.5|2869
1637319450000|2021-11-19 10:57:30|4432.5|4431|4430|4429|4432.5|4431|4430|4429|858
1637319460000|2021-11-19 10:57:40|4429.5|4428.5|4430.5|4429|4431|4430|4429|4427.5|2181
1637319470000|2021-11-19 10:57:50|4431|4429.5|4431.5|4431|4433|4432.5|4431|4429.5|2167
1637319480000|2021-11-19 10:58:00|4431|4430.5|4431.5|4430.5|4432|4430.5|4431|4430|353
1637319490000|2021-11-19 10:58:10|4431|4430|4430.5|4429.5|4431.5|4430|4428.5|4427.5|7590
1637319500000|2021-11-19 10:58:20|4431.5|4430|4432.5|4431.5|4432.5|4431.5|4431|4430|3919
1637319510000|2021-11-19 10:58:30|4433|4432|4432.5|4431.5|4433|4432.5|4432.5|4431.5|590
1637319520000|2021-11-19 10:58:40|4433|4431|4433.5|4432|4433.5|4432|4432.5|4431|1691
1637319530000|2021-11-19 10:58:50|4433|4431.5|4434.5|4433|4434.5|4433.5|4432.5|4431|1517
1637319540000|2021-11-19 10:59:00|4433.5|4433.5|4435.5|4435|4437|4436|4433.5|4433.5|1420
1637319550000|2021-11-19 10:59:10|4436|4434.5|4435|4434|4436.5|4435.5|4435|4433.5|1740
1637319560000|2021-11-19 10:59:20|4434.5|4433.5|4434.5|4433.5|4435.5|4434|4434|4432.5|1839
1637319580000|2021-11-19 10:59:40|4435|4434|4435.5|4434.5|4436|4434.5|4435|4434|1788
1637319590000|2021-11-19 10:59:50|4435|4435|4435.5|4434.5|4435.5|4435|4434.5|4433|2448
1637319600000|2021-11-19 11:00:00|4437|4435|4437.5|4437|4438.5|4437|4436.5|4435|3194
1637319610000|2021-11-19 11:00:10|4438.5|4436.5|4440.5|4439|4440.5|4439.5|4438.5|4436.5|616
1637319620000|2021-11-19 11:00:20|4440|4438.5|4437|4436|4440|4438.5|4437|4435.5|444
1637319630000|2021-11-19 11:00:30|4436.5|4435.5|4436|4435|4436.5|4435.5|4436|4434.5|120
1637319640000|2021-11-19 11:00:40|4436.5|4435.5|4437|4435.5|4438|4436.5|4436|4435.5|531
1637319650000|2021-11-19 11:00:50|4436.5|4435|4438|4436.5|4438|4436.5|4436|4435|657
1637319660000|2021-11-19 11:01:00|4437.5|4436|4437.5|4436.5|4437.5|4436.5|4437|4436|206
1637319670000|2021-11-19 11:01:10|4437|4436|4438|4436.5|4438|4436.5|4436.5|4435|264
1637319680000|2021-11-19 11:01:20|4438.5|4437|4439|4438|4439|4438|4438.5|4437|23
1637319690000|2021-11-19 11:01:30|4440|4438.5|4440.5|4439|4440.5|4439|4440|4438.5|96
1637319700000|2021-11-19 11:01:40|4440|4439.5|4442|4440.5|4442|4441|4440|4439.5|388
1637319710000|2021-11-19 11:01:50|||||||||206
1637319720000|2021-11-19 11:02:00|4441.5|4440|4440.5|4439|4441.5|4440|4440.5|4439|330
1637319730000|2021-11-19 11:02:10||4439.5||4439||4440||4439|0
1637319740000|2021-11-19 11:02:20|||||||||212
1637319750000|2021-11-19 11:02:30|4440|4438.5|4439.5|4439|4440|4439|4439.5|4438.5|617
1637319760000|2021-11-19 11:02:40|4439|4438.5|4438.5|4437.5|4439|4438.5|4438|4437.5|325
1637319770000|2021-11-19 11:02:50|4438|4437|4437.5|4436|4438|4437|4437.5|4436|345
1637319780000|2021-11-19 11:03:00||4436.5||4436||4436.5||4436|0
1637319790000|2021-11-19 11:03:10|||||||||192
1637319800000|2021-11-19 11:03:20|4438|4436.5|4438|4437|4438|4437|4438|4436.5|627
1637319810000|2021-11-19 11:03:30|4438.5|4437.5|4441|4440.5|4441|4440.5|4438.5|4437.5|647
1637319820000|2021-11-19 11:03:40|4440.5|4440|4441|4440|4441|4440|4440.5|4439.5|320
1637319830000|2021-11-19 11:03:50||4440.5||4440.5||4440.5||4440.5|0
1637319840000|2021-11-19 11:04:00|||||||||45
1637319850000|2021-11-19 11:04:10|4440.5|4440|4440.5|4439.5|4440.5|4440|4440|4439.5|720
1637319860000|2021-11-19 11:04:20|4440|4439|4443.5|4442.5|4445|4443.5|4439.5|4439|2704
1637319870000|2021-11-19 11:04:30|4443|4442|4442.5|4441|4443.5|4442|4442.5|4441|617
1637319880000|2021-11-19 11:04:40|4442|4440.5|4439.5|4438|4442|4440.5|4439|4438|805
1637319890000|2021-11-19 11:04:50|4439|4437.5|4437.5|4436|4439|4437.5|4437.5|4436|970
1637319900000|2021-11-19 11:05:00|4438|4436.5|4438|4437|4439|4438|4438|4436.5|839
1637319910000|2021-11-19 11:05:10|||||||||811
1637319920000|2021-11-19 11:05:20|4437.5|4436|4435|4434|4437.5|4436|4435|4434|752
1637319930000|2021-11-19 11:05:30|4434.5|4433.5|4435.5|4434.5|4435.5|4434.5|4434|4432.5|671
1637319940000|2021-11-19 11:05:40|4436|4435.5|4434|4433|4436.5|4435.5|4432.5|4430.5|5096
1637319950000|2021-11-19 11:05:50|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|178
1637319960000|2021-11-19 11:06:00|4435|4434|4434|4433|4435.5|4435|4434|4433|488
1637319970000|2021-11-19 11:06:10|4433.5|4433.5|4434.5|4433|4434.5|4433.5|4433.5|4432.5|1482
1637319980000|2021-11-19 11:06:20|4435|4433.5|4434|4433|4435|4434|4434|4433|50
1637319990000|2021-11-19 11:06:30|4434.5|4433.5|4435|4434|4435|4434|4434.5|4433.5|294
1637320000000|2021-11-19 11:06:40|4436|4434.5|4435.5|4434|4436|4435.5|4435|4434|716
1637320010000|2021-11-19 11:06:50|4436|4434.5|4437|4436|4437|4436|4436|4434.5|326
1637320020000|2021-11-19 11:07:00|4437.5||4438||4438||4437.5||290
1637320030000|2021-11-19 11:07:10|4437.5|4436.5|4436.5|4435|4437.5|4436.5|4436|4435|3092
1637320040000|2021-11-19 11:07:20|4437||4437||4437||4437||0
1637320050000|2021-11-19 11:07:30|4436||4436.5||4436.5||4436||18
1637320060000|2021-11-19 11:07:40|4436|4435.5|4435.5|4435|4436|4435.5|4435.5|4434.5|651
1637320070000|2021-11-19 11:07:50|4435|4434.5|4435|4434|4435|4434.5|4435|4434|1034
1637320080000|2021-11-19 11:08:00|4434.5|4433.5|4433.5|4433|4434.5|4433.5|4433.5|4433|340
1637320090000|2021-11-19 11:08:10|4434||4433.5||4434||4433.5||74
1637320100000|2021-11-19 11:08:20|4433|4432|4431|4429|4433|4432|4431|4429|338
1637320110000|2021-11-19 11:08:30|4432|4429.5|4431.5|4430.5|4432|4431|4431.5|4429.5|164
1637320120000|2021-11-19 11:08:40|||||||||90
1637320130000|2021-11-19 11:08:50|4432|4431|4432.5|4431|4433|4432|4432|4430.5|467
1637320140000|2021-11-19 11:09:00|4432|4430.5|4432.5|4431|4432.5|4431|4431.5|4430.5|187
1637320160000|2021-11-19 11:09:20|4432||4432||4432||4432||0
1637320170000|2021-11-19 11:09:30|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|0
1637320180000|2021-11-19 11:09:40|4433|4432|4434|4432.5|4434|4432.5|4433|4432|130
1637320200000|2021-11-19 11:10:00|4433.5|4432|4432|4431|4433.5|4432|4430.5|4429.5|1424
1637320210000|2021-11-19 11:10:10|4433|4431.5|4432.5|4430.5|4433|4432|4431.5|4430|223
1637320220000|2021-11-19 11:10:20|4432|4431|4431.5|4430|4432|4431|4431.5|4430|148
1637320230000|2021-11-19 11:10:30|4432|4430.5|4434|4432|4434|4432|4432|4430.5|173
1637320240000|2021-11-19 11:10:40|4433.5|4432.5|4434|4432.5|4435|4433|4433.5|4432.5|830
1637320250000|2021-11-19 11:10:50|4433.5||4433.5||4434||4433.5||0
1637320260000|2021-11-19 11:11:00|4434.5|4433|4434.5|4433|4434.5|4433|4434.5|4433|195
1637320270000|2021-11-19 11:11:10|4435||4434.5||4435||4434.5||157
1637320290000|2021-11-19 11:11:30|4435|4433.5|4435.5|4434|4436|4434|4435|4433.5|906
1637320300000|2021-11-19 11:11:40|4436.5|4434.5|4434|4432.5|4437|4435.5|4433.5|4432.5|2094
1637320310000|2021-11-19 11:11:50|4434.5|4433|4436.5|4435|4436.5|4435|4434.5|4433|332
1637320320000|2021-11-19 11:12:00|4437|4434.5|4436|4434|4437|4434.5|4434.5|4433|614
1637320330000|2021-11-19 11:12:10|4435.5|4433.5|4435|4433|4435.5|4433.5|4434.5|4433|200
1637320350000|2021-11-19 11:12:30|4434.5||4434.5||4435||4434.5||0
1637320360000|2021-11-19 11:12:40|4434|4432.5|4434.5|4433|4434.5|4433|4432.5|4431.5|1218
1637320380000|2021-11-19 11:13:00|4435|4432.5|4433|4431.5|4435|4432.5|4432.5|4431|9197
1637320390000|2021-11-19 11:13:10|4432.5|4431|4430|4428|4433|4431|4429.5|4428|471
1637320400000|2021-11-19 11:13:20|4429.5|4427.5|4427.5|4427|4429.5|4427.5|4427.5|4427|25
1637320410000|2021-11-19 11:13:30|4428|4426.5|4429.5|4428|4429.5|4428|4427|4426|1721
1637320420000|2021-11-19 11:13:40|4429|4428.5|4429.5|4428.5|4429.5|4428.5|4429|4428.5|1
1637320430000|2021-11-19 11:13:50|4430|4429|4430.5|4428.5|4430.5|4429|4430|4428.5|167
1637320450000|2021-11-19 11:14:10|4430||4430||4430.5||4430||0
1637320460000|2021-11-19 11:14:20|4430.5||4430||4430.5||4430||0
1637320470000|2021-11-19 11:14:30|4430.5|4429|4431|4429.5|4431.5|4429.5|4430|4429|253
1637320480000|2021-11-19 11:14:40|4431.5|4430|4432.5|4431|4432.5|4431.5|4431.5|4429.5|1106
1637320490000|2021-11-19 11:14:50|4432|4430.5|4431.5|4430.5|4432|4430.5|4431.5|4430|425
1637320500000|2021-11-19 11:15:00|4431|4430|4430.5|4429.5|4431.5|4430|4430.5|4429.5|374
1637320510000|2021-11-19 11:15:10|4431.5|4430|4431.5|4430|4431.5|4430|4431.5|4430|2
1637320520000|2021-11-19 11:15:20|||||||||315
1637320530000|2021-11-19 11:15:30|4432.5|4430.5|4432.5|4431|4432.5|4431.5|4432.5|4430.5|164
1637320560000|2021-11-19 11:16:00|4433|4431.5|4433|4431.5|4433|4431.5|4432.5|4431|919
1637320570000|2021-11-19 11:16:10|4432.5|4432.5|4432.5|4431.5|4433|4432.5|4432.5|4431.5|90
1637320580000|2021-11-19 11:16:20|4433|4432|4433|4432|4433|4432|4433|4432|0
1637320600000|2021-11-19 11:16:40|4433.5|4432.5|4434|4433|4435.5|4433|4433.5|4432|266
1637320610000|2021-11-19 11:16:50|4433.5|4432.5|4431.5|4431|4434|4432.5|4431.5|4431|1150
1637320620000|2021-11-19 11:17:00|||||||||200
1637320630000|2021-11-19 11:17:10|4432|4431.5|4434|4432.5|4434.5|4433.5|4432|4431.5|1846
1637320640000|2021-11-19 11:17:20|4433.5||4434||4434||4433.5||574
1637320650000|2021-11-19 11:17:30|4434.5|4433|4437|4435.5|4437|4435.5|4434.5|4433|275
1637320660000|2021-11-19 11:17:40|4437.5|4436|4436.5|4435.5|4437.5|4436|4436.5|4435.5|215
1637320670000|2021-11-19 11:17:50|4436|4435|4436.5|4435.5|4437.5|4436|4436|4434.5|1190
1637320680000|2021-11-19 11:18:00|||||||||26
1637320690000|2021-11-19 11:18:10|4436|4435|4435.5|4434|4436.5|4435|4434.5|4433.5|3326
1637320700000|2021-11-19 11:18:20|4436|4434.5|4436|4434|4437|4435|4435.5|4434|1296
1637320710000|2021-11-19 11:18:30|4435.5||4436||4436||4435.5||0
1637320720000|2021-11-19 11:18:40|4435.5|4434.5|4436|4435|4436|4435|4435.5|4434.5|60
1637320730000|2021-11-19 11:18:50|4436.5||4436.5||4436.5||4436.5||185
1637320740000|2021-11-19 11:19:00|4437|4435.5|4438|4436.5|4438.5|4437|4437|4435.5|474
1637320750000|2021-11-19 11:19:10|4438.5|4437|4438.5|4437|4439|4437|4438.5|4437|84
1637320760000|2021-11-19 11:19:20|4439||4439||4439||4439||161
1637320770000|2021-11-19 11:19:30|4439.5|4437.5|4439.5|4438|4440|4438|4439.5|4437.5|0
1637320780000|2021-11-19 11:19:40|4439|4437.5|4437|4436|4439|4437.5|4436.5|4435.5|1853
1637320790000|2021-11-19 11:19:50|4437.5|4436.5|4436|4435|4438|4437|4436|4435|1232
1637320800000|2021-11-19 11:20:00|4435.5|4434.5|4435|4433.5|4436|4434.5|4434|4432.5|877
1637320810000|2021-11-19 11:20:10|4434.5|4433|4434|4433.5|4434.5|4433.5|4433.5|4432|469
1637320820000|2021-11-19 11:20:20|4434.5|4433|4434|4432.5|4434.5|4433|4433.5|4432.5|0
1637320830000|2021-11-19 11:20:30|4433.5|4432|4432.5|4431|4433.5|4432.5|4432.5|4430.5|377
1637320840000|2021-11-19 11:20:40|4432||4431.5||4432.5||4431.5||228
1637320850000|2021-11-19 11:20:50|4431|4430|4431|4429.5|4431|4430|4431|4429.5|73
1637320860000|2021-11-19 11:21:00|||||||||354
1637320870000|2021-11-19 11:21:10|4430.5|4429|4430|4429|4430.5|4429.5|4429.5|4428.5|698
1637320880000|2021-11-19 11:21:20|4429.5|4428.5|4428|4426.5|4429.5|4428.5|4428|4426.5|256
1637320890000|2021-11-19 11:21:30|4428.5|4427|4428.5|4427.5|4428.5|4427.5|4428.5|4427|0
1637320900000|2021-11-19 11:21:40|4428|4427|4430|4429|4430.5|4429.5|4428|4427|425
1637320910000|2021-11-19 11:21:50|4430.5|4428.5|4430|4428.5|4430.5|4428.5|4429.5|4428.5|102
1637320920000|2021-11-19 11:22:00|4429.5|4428|4429|4427.5|4429.5|4428|4429|4427.5|559
1637320940000|2021-11-19 11:22:20|4428.5|4427|4427.5|4426.5|4428.5|4427.5|4427|4426|405
1637320950000|2021-11-19 11:22:30|4427|4425.5|4427|4425.5|4427.5|4425.5|4426.5|4425|286
1637320960000|2021-11-19 11:22:40|4427.5|4426|4428|4426.5|4428|4426.5|4427|4426|150
1637320970000|2021-11-19 11:22:50||4427||4427||4427||4427|0
1637320980000|2021-11-19 11:23:00|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426|581
1637320990000|2021-11-19 11:23:10|4428|4427|4428|4427|4428|4427|4428|4426.5|31
1637321000000|2021-11-19 11:23:20|4429|4427.5|4431|4429|4431|4429.5|4429|4427.5|470
1637321010000|2021-11-19 11:23:30|4430.5|4428.5|4430|4428|4430.5|4428.5|4429|4427.5|426
1637321020000|2021-11-19 11:23:40|4429.5|4428.5|4429|4428.5|4429.5|4429|4429|4428|61
1637321030000|2021-11-19 11:23:50|4429.5|4428|4429.5|4428.5|4429.5|4428.5|4429|4428|100
1637321040000|2021-11-19 11:24:00|4429|4428|4427|4426|4429|4428|4427|4426|928
1637321050000|2021-11-19 11:24:10|4426.5|4425.5|4425.5|4424|4426.5|4425.5|4425.5|4424|289
1637321060000|2021-11-19 11:24:20|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4423.5|250
1637321070000|2021-11-19 11:24:30|4424.5|4424|4426|4424.5|4427|4425.5|4424.5|4423.5|1426
1637321080000|2021-11-19 11:24:40|4425.5|4425|4426|4424.5|4426.5|4425|4425.5|4424.5|322
1637321090000|2021-11-19 11:24:50|4426.5|4425|4426.5|4425|4426.5|4425|4426.5|4425|57
1637321100000|2021-11-19 11:25:00|4426|4424.5|4426.5|4425|4426.5|4425|4425|4424.5|343
1637321110000|2021-11-19 11:25:10|4426|4425.5|4426.5|4425|4426.5|4425.5|4426|4424.5|338
1637321120000|2021-11-19 11:25:20|4426|4424.5|4426|4425|4426|4425|4426|4424.5|340
1637321130000|2021-11-19 11:25:30|4426.5|4424.5|4427|4425|4427|4425.5|4426.5|4424.5|31
1637321140000|2021-11-19 11:25:40|4426.5|4425.5|4426|4425|4427|4425.5|4426|4424.5|1069
1637321150000|2021-11-19 11:25:50|4426.5|4424.5|4426.5|4425|4426.5|4425.5|4426.5|4424.5|123
1637321160000|2021-11-19 11:26:00|4427|4425.5|4428.5|4427.5|4429|4427.5|4426.5|4425.5|923
1637321170000|2021-11-19 11:26:10|4427.5|4428|4428.5|4427|4428.5|4428|4427.5|4427|305
1637321180000|2021-11-19 11:26:20|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427|245
1637321190000|2021-11-19 11:26:30|4429|4428|4430|4429|4431|4429|4429|4428|202
1637321200000|2021-11-19 11:26:40|4430.5|4428.5|4429.5|4428|4430.5|4428.5|4428.5|4427.5|659
1637321210000|2021-11-19 11:26:50|4430|4428.5|4429.5|4428.5|4430.5|4429|4429|4428.5|66
1637321220000|2021-11-19 11:27:00|4430|4429|4429|4427.5|4430|4429|4428|4426.5|267
1637321230000|2021-11-19 11:27:10|4429.5|4428|4429.5|4428|4429.5|4428|4429.5|4428|0
1637321240000|2021-11-19 11:27:20|4429|4427.5|4429|4427.5|4429.5|4428|4428.5|4427.5|154
1637321250000|2021-11-19 11:27:30||4428||4428||4428||4428|0
1637321260000|2021-11-19 11:27:40|4428.5|4427.5|4428.5|4427|4429|4427.5|4427.5|4426.5|291
1637321270000|2021-11-19 11:27:50|4428|4427.5|4428|4427|4428.5|4427.5|4428|4427|0
1637321280000|2021-11-19 11:28:00||4427.5||4427||4427.5||4427|460
1637321290000|2021-11-19 11:28:10|4429|4427.5|4429|4427.5|4429.5|4427.5|4428.5|4427|902
1637321300000|2021-11-19 11:28:20|4428.5|4427|4428|4427|4429|4427.5|4427|4426.5|428
1637321320000|2021-11-19 11:28:40|4428.5|4427.5|4429|4427.5|4429|4427.5|4428.5|4427|0
1637321330000|2021-11-19 11:28:50|4429.5|4428|4429|4428|4429.5|4428|4429|4428|90
1637321340000|2021-11-19 11:29:00|4428.5|4427.5|4428|4426.5|4428.5|4427.5|4428|4426.5|251
1637321360000|2021-11-19 11:29:20|||||||||50
1637321370000|2021-11-19 11:29:30|4427.5|4426|4427|4426.5|4427.5|4426.5|4426|4425.5|882
1637321380000|2021-11-19 11:29:40|4427.5|4427|4428|4427|4428.5|4427|4427.5|4427|162
1637321390000|2021-11-19 11:29:50|||||||||3
1637321400000|2021-11-19 11:30:00|4428.5|4427.5|4429|4428|4430|4428|4428.5|4427.5|171
1637321410000|2021-11-19 11:30:10|4428.5|4427.5|4428.5|4428|4428.5|4428|4428.5|4427.5|1110
1637321420000|2021-11-19 11:30:20|4428|4427.5|4427.5|4426.5|4428.5|4427.5|4427.5|4426.5|400
1637321430000|2021-11-19 11:30:30|4427|4425|4426.5|4425|4427|4425.5|4426.5|4425|69
1637321440000|2021-11-19 11:30:40||4425.5||4425||4426||4425|7
1637321450000|2021-11-19 11:30:50|4426|4425.5|4426|4425|4426|4425.5|4426|4425|3703
1637321460000|2021-11-19 11:31:00|4425.5|4424.5|4425|4423.5|4425.5|4424.5|4424|4423|1353
1637321470000|2021-11-19 11:31:10||4424||4424||4424||4423.5|570
1637321480000|2021-11-19 11:31:20|4424.5|4423.5|4424|4423|4424.5|4423.5|4424|4423|305
1637321490000|2021-11-19 11:31:30|4423.5|4422.5|4423|4421.5|4424|4422.5|4422.5|4421|335
1637321500000|2021-11-19 11:31:40||4422||4421.5||4422||4421.5|0
1637321510000|2021-11-19 11:31:50||4422||4421.5||4422.5||4421.5|7
1637321520000|2021-11-19 11:32:00|4423.5|4422|4424.5|4423|4424.5|4423|4423.5|4422|891
1637321530000|2021-11-19 11:32:10||4423.5||4423||4423.5||4423|0
1637321540000|2021-11-19 11:32:20|4424|4422.5|4423.5|4422|4424|4422.5|4422.5|4421.5|1100
1637321570000|2021-11-19 11:32:50|||||||||340
1637321590000|2021-11-19 11:33:10|4424|4422.5|4424.5|4423|4424.5|4423|4424|4422.5|708
1637321600000|2021-11-19 11:33:20|4424|4422|4423.5|4422|4424|4422|4423.5|4422|21
1637321610000|2021-11-19 11:33:30|4423|4422.5|4422|4421.5|4423.5|4422.5|4421.5|4421|351
1637321620000|2021-11-19 11:33:40|4423|4422|4422.5|4421.5|4423|4422|4422.5|4421.5|142
1637321630000|2021-11-19 11:33:50|4422|4421|4422.5|4421|4422.5|4421|4422|4421|284
1637321640000|2021-11-19 11:34:00|4422|4420|4421.5|4420.5|4422|4420.5|4421.5|4420|402
1637321650000|2021-11-19 11:34:10|4422|4420|4419.5|4419|4422|4420|4419.5|4418.5|147
1637321660000|2021-11-19 11:34:20|4419|4417.5|4419|4417.5|4419|4418|4418.5|4417|55
1637321670000|2021-11-19 11:34:30|4418.5|4418|4419|4418|4419|4418|4418.5|4418|0
1637321680000|2021-11-19 11:34:40|4418.5|4417.5|4418.5|4417.5|4419|4418|4418.5|4417.5|256
1637321690000|2021-11-19 11:34:50|4418|4417|4418|4417|4418.5|4417|4417.5|4416|336
1637321700000|2021-11-19 11:35:00|4417.5|4416.5|4418|4416.5|4418|4416.5|4417.5|4416.5|532
1637321710000|2021-11-19 11:35:10|4417.5|4416|4416|4414.5|4417.5|4416|4416|4414.5|135
1637321720000|2021-11-19 11:35:20|4415.5|4414|4415.5|4414|4415.5|4414|4415.5|4413.5|90
1637321730000|2021-11-19 11:35:30|4415|4413.5|4413.5|4412|4415|4413.5|4413.5|4411.5|0
1637321740000|2021-11-19 11:35:40|4413|4411.5|4412.5|4411.5|4413|4411.5|4411.5|4410.5|945
1637321750000|2021-11-19 11:35:50|4413|4412|4414|4412.5|4414|4412.5|4413|4411.5|342
1637321760000|2021-11-19 11:36:00||4413||4413||4413||4413|58
1637321770000|2021-11-19 11:36:10|4414.5|4413.5|4416.5|4415.5|4416.5|4416|4414.5|4413.5|3402
1637321780000|2021-11-19 11:36:20|4416|4415|4418.5|4416.5|4418.5|4416.5|4416|4414.5|1271
1637321790000|2021-11-19 11:36:30|4419|4417|4419|4417.5|4419|4417.5|4419|4416.5|7
1637321800000|2021-11-19 11:36:40|4419.5|4418|4418|4417|4419.5|4418|4418|4417|244
1637321810000|2021-11-19 11:36:50|4417.5|4416.5|4416|4415|4418|4416.5|4416|4414.5|570
1637321820000|2021-11-19 11:37:00|4417|4415.5|4417|4415.5|4417|4416|4416.5|4415|791
1637321830000|2021-11-19 11:37:10|4416.5|4415|4417|4415.5|4417|4415.5|4415.5|4415|206
1637321840000|2021-11-19 11:37:20|4416.5|4415|4417|4415.5|4417|4415.5|4416|4415|100
1637321850000|2021-11-19 11:37:30|4417.5||4417.5||4417.5||4417||45
1637321860000|2021-11-19 11:37:40|4417||4417.5||4417.5||4417||5
1637321870000|2021-11-19 11:37:50||4416||4416.5||4416.5||4416|0
1637321880000|2021-11-19 11:38:00||4417||4416.5||4417||4416.5|178
1637321890000|2021-11-19 11:38:10|4418.5|4417|4418|4416.5|4419|4418|4418|4416.5|267
1637321900000|2021-11-19 11:38:20|4417.5|4416|4417.5|4416.5|4417.5|4416.5|4417|4416|437
1637321910000|2021-11-19 11:38:30|4417|4416|4416|4415|4417|4416|4416|4414.5|864
1637321920000|2021-11-19 11:38:40|4417|4415.5|4417.5|4416|4418|4416.5|4416.5|4415.5|302
1637321930000|2021-11-19 11:38:50|4417||4417||4417||4417||0
1637321940000|2021-11-19 11:39:00|||||||||253
1637321970000|2021-11-19 11:39:30|4416.5|4416.5|4416|4415.5|4416.5|4416.5|4416|4415.5|406
1637321980000|2021-11-19 11:39:40|4415.5|4414.5|4416|4414.5|4416|4414.5|4415.5|4414.5|101
1637321990000|2021-11-19 11:39:50|4415.5|4413.5|4412.5|4411|4415.5|4413.5|4412.5|4410.5|482
1637322000000|2021-11-19 11:40:00|4412||4412.5||4412.5||4412||225
1637322010000|2021-11-19 11:40:10|4412|4411.5|4413.5|4411.5|4413.5|4412.5|4412|4411|1204
1637322020000|2021-11-19 11:40:20|4413|4412|4414|4413|4414.5|4414|4413|4412|4157
1637322030000|2021-11-19 11:40:30|4413.5|4413.5|4414|4413|4414|4413.5|4413.5|4413|516
1637322040000|2021-11-19 11:40:40|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|4414.5|4413|670
1637322050000|2021-11-19 11:40:50|4414||4414.5||4414.5||4414||12
1637322060000|2021-11-19 11:41:00|4414|4413|4414.5|4413.5|4414.5|4413.5|4414|4413|734
1637322070000|2021-11-19 11:41:10|4414|4413|4414|4413|4414.5|4413|4414|4413|0
1637322080000|2021-11-19 11:41:20|4413.5|4412.5|4412|4411|4413.5|4412.5|4412|4411|977
1637322090000|2021-11-19 11:41:30|4411.5|4410|4411|4410|4411.5|4410.5|4411|4410|956
1637322110000|2021-11-19 11:41:50|||||||||7
1637322120000|2021-11-19 11:42:00|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411|4410.5|1228
1637322130000|2021-11-19 11:42:10|4411|4411|4411|4410|4411.5|4411|4411|4410|1086
1637322140000|2021-11-19 11:42:20|4410.5|4409.5|4410|4409|4410.5|4409.5|4410|4409|577
1637322150000|2021-11-19 11:42:30|4409.5|4408.5|4409.5|4408|4409.5|4408.5|4409|4407.5|197
1637322160000|2021-11-19 11:42:40|4410|4408.5|4411.5|4410|4412|4410|4410|4408.5|714
1637322170000|2021-11-19 11:42:50|4411|4409.5|4409|4408|4411|4409.5|4409|4408|1130
1637322180000|2021-11-19 11:43:00|4409.5|4408.5|4412|4410|4412|4410|4409.5|4408.5|795
1637322200000|2021-11-19 11:43:20|4411.5||4412||4412||4411.5||33
1637322220000|2021-11-19 11:43:40|4411.5|4410.5|4413|4412|4413|4412|4411.5|4410.5|569
1637322230000|2021-11-19 11:43:50|4414|4412.5|4414.5|4413|4414.5|4413|4414|4412.5|324
1637322240000|2021-11-19 11:44:00|4415|4413.5|4416|4415|4417|4416|4415|4413.5|313
1637322250000|2021-11-19 11:44:10|4416.5|4415.5|4416.5|4415|4417|4416|4416|4415|63
1637322260000|2021-11-19 11:44:20||4415.5||4415.5||4415.5||4415.5|0
1637322270000|2021-11-19 11:44:30|4417.5|4416|4416.5|4415.5|4417.5|4416.5|4416.5|4415.5|293
1637322280000|2021-11-19 11:44:40|||||||||111
1637322290000|2021-11-19 11:44:50||4416||4415.5||4416||4415.5|80
1637322300000|2021-11-19 11:45:00|4416||4416.5||4416.5||4416||401
1637322310000|2021-11-19 11:45:10||4416||4416||4416||4415.5|0
1637322320000|2021-11-19 11:45:20|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|601
1637322330000|2021-11-19 11:45:30|4416|4415.5|4419|4418|4419|4418|4415|4414.5|2549
1637322340000|2021-11-19 11:45:40|4418.5|4417.5|4418.5|4417.5|4419|4418|4418|4417.5|218
1637322350000|2021-11-19 11:45:50|4419|4418|4419|4418|4419|4418|4419|4418|0
1637322360000|2021-11-19 11:46:00|4418.5|4417.5|4420.5|4419|4420.5|4419|4418.5|4417.5|1043
1637322370000|2021-11-19 11:46:10|4420|4418.5|4417|4416|4420.5|4418.5|4417|4416|2115
1637322380000|2021-11-19 11:46:20|4416.5|4415.5|4416|4414.5|4416.5|4415.5|4415.5|4414|145
1637322390000|2021-11-19 11:46:30|4416.5|4414|4415.5|4414.5|4416.5|4414.5|4415.5|4413.5|5
1637322400000|2021-11-19 11:46:40|4415|4415|4415.5|4414.5|4415.5|4415|4415|4414.5|66
1637322410000|2021-11-19 11:46:50|4414.5|4414|4414.5|4413|4415.5|4414.5|4414.5|4413|71
1637322420000|2021-11-19 11:47:00|4414|4412.5|4416.5|4414.5|4416.5|4414.5|4414|4412.5|674
1637322430000|2021-11-19 11:47:10|4416|4414|4417|4416|4417.5|4416|4415.5|4414|1475
1637322440000|2021-11-19 11:47:20|4416.5|4415.5|4417|4415.5|4418|4416|4416.5|4415|207
1637322450000|2021-11-19 11:47:30|4417.5|4416|4416|4414.5|4418|4416|4415.5|4414|120
1637322470000|2021-11-19 11:47:50|4415.5||4416||4416||4415.5||200
1637322480000|2021-11-19 11:48:00|4415.5|4414|4414|4412|4415.5|4414|4413.5|4412|393
1637322490000|2021-11-19 11:48:10|4413.5|4412.5|4414|4412|4414|4412.5|4413|4412|0
1637322500000|2021-11-19 11:48:20|4414.5|4412.5|4414|4412.5|4414.5|4413|4414|4412.5|704
1637322510000|2021-11-19 11:48:30|4413.5|4412|4414|4412.5|4415|4413.5|4413.5|4412|0
1637322520000|2021-11-19 11:48:40|4414.5|4413|4414|4412.5|4415|4413.5|4414|4412.5|0
1637322530000|2021-11-19 11:48:50|4414.5|4413|4414|4412.5|4415|4413.5|4414|4412.5|107
1637322540000|2021-11-19 11:49:00|4414.5|4413|4414|4413|4415.5|4414|4413.5|4412.5|1558
1637322550000|2021-11-19 11:49:10|4413.5|4412.5|4413|4411.5|4413.5|4413|4413|4411.5|230
1637322560000|2021-11-19 11:49:20|4413.5|4412|4413.5|4412|4414|4413|4413|4411|536
1637322570000|2021-11-19 11:49:30|4413|4411.5|4413|4411.5|4413.5|4413|4413|4411.5|2153
1637322580000|2021-11-19 11:49:40|||||||||28
1637322590000|2021-11-19 11:49:50|4412.5|4411|4412.5|4411|4412.5|4411|4412|4411|140
1637322600000|2021-11-19 11:50:00|4412|4410.5|4411.5|4410.5|4412.5|4410.5|4411|4410|835
1637322610000|2021-11-19 11:50:10|4412|4411|4412.5|4411.5|4413|4411.5|4412|4411|561
1637322620000|2021-11-19 11:50:20|4412|4410.5|4412|4410.5|4412|4411.5|4411.5|4410.5|320
1637322630000|2021-11-19 11:50:30|4412.5|4411|4412.5|4411.5|4413|4411.5|4412.5|4411|135
1637322640000|2021-11-19 11:50:40|4413|4412|4413.5|4412.5|4413.5|4412.5|4413|4412|204
1637322650000|2021-11-19 11:50:50|4413|4412|4413|4412|4413|4412|4413|4412|25
1637322660000|2021-11-19 11:51:00|4413.5|4412.5|4415.5|4414|4416|4414|4413.5|4412.5|484
1637322670000|2021-11-19 11:51:10|4416|4414.5|4416|4414.5|4416|4414.5|4415.5|4414.5|12
1637322680000|2021-11-19 11:51:20|4415.5|4413.5|4415.5|4413.5|4415.5|4413.5|4414.5|4412.5|182
1637322690000|2021-11-19 11:51:30|4415|4412.5|4414.5|4413|4415|4413|4414|4412.5|44
1637322700000|2021-11-19 11:51:40|4415|4413.5|4415|4414|4416|4414.5|4415|4413.5|1146
1637322710000|2021-11-19 11:51:50|4414.5|4413.5|4414|4413|4414.5|4413.5|4414|4412.5|935
1637322720000|2021-11-19 11:52:00|4414.5|4413.5|4415|4413.5|4415|4414|4414.5|4413.5|24
1637322730000|2021-11-19 11:52:10|4414.5|4414|4416|4415.5|4416.5|4415.5|4414.5|4413.5|1423
1637322740000|2021-11-19 11:52:20|4415.5|4415|4414|4413|4415.5|4415|4414|4413|620
1637322750000|2021-11-19 11:52:30|4413|4412.5|4413.5|4412.5|4414|4412.5|4413|4412.5|298
1637322760000|2021-11-19 11:52:40|4413|4412|4413|4412|4413.5|4412|4413|4411.5|87
1637322780000|2021-11-19 11:53:00|4412.5|4411.5|4411.5|4410|4413|4411.5|4411.5|4410|328
1637322790000|2021-11-19 11:53:10|4411|4409.5|4410|4408.5|4411|4409.5|4410|4408.5|287
1637322800000|2021-11-19 11:53:20|4409.5|4408|4409|4408|4409.5|4408|4409|4408|200
1637322810000|2021-11-19 11:53:30|4408.5|4407.5|4409|4408|4409|4408.5|4408.5|4407.5|5441
1637322820000|2021-11-19 11:53:40|4408.5|4407.5|4407.5|4406|4409|4408|4407.5|4405.5|2981
1637322830000|2021-11-19 11:53:50|4407|4406.5|4407.5|4406|4407.5|4406.5|4406.5|4406|524
1637322840000|2021-11-19 11:54:00|4408.5|4406.5|4408.5|4407|4408.5|4407.5|4407.5|4406|1962
1637322850000|2021-11-19 11:54:10||4407.5||4407.5||4408||4407|123
1637322860000|2021-11-19 11:54:20|4408||4408.5||4408.5||4408||0
1637322870000|2021-11-19 11:54:30||4408||4407.5||4408||4407.5|8
1637322880000|2021-11-19 11:54:40|4409.5|4408|4411|4410|4412|4411|4409.5|4407.5|2710
1637322890000|2021-11-19 11:54:50|4410.5|4409.5|4409|4408|4411|4409.5|4408.5|4407.5|1159
1637322900000|2021-11-19 11:55:00|4409.5|4408.5|4410.5|4409|4410.5|4409|4409.5|4408|556
1637322910000|2021-11-19 11:55:10|4411.5|4409.5|4412|4411.5|4412|4411.5|4411.5|4409.5|413
1637322920000|2021-11-19 11:55:20|4411.5|4410.5|4411|4410|4411.5|4411|4411|4410|371
1637322930000|2021-11-19 11:55:30|4411.5|4410.5|4412.5|4411|4412.5|4411|4411|4410.5|278
1637322940000|2021-11-19 11:55:40|4413|4411.5|4412.5|4411|4413.5|4411.5|4412.5|4411|0
1637322950000|2021-11-19 11:55:50|4413.5|4411.5|4412.5|4411|4413.5|4412|4412|4411|0
1637322960000|2021-11-19 11:56:00|4412|4410.5|4411|4410|4412.5|4410.5|4410|4409.5|375
1637322970000|2021-11-19 11:56:10|4412|4410.5|4412|4411|4412|4411|4412|4410.5|122
1637322980000|2021-11-19 11:56:20|4411.5|4410.5|4411.5|4410.5|4412|4410.5|4411|4410.5|66
1637322990000|2021-11-19 11:56:30|4411|4410|4411.5|4410|4411.5|4410|4410.5|4410|9
1637323010000|2021-11-19 11:56:50|4411|4409.5|4409.5|4408|4411|4409.5|4408.5|4407|339
1637323020000|2021-11-19 11:57:00|4409|4407.5|4409|4407.5|4409.5|4408|4408.5|4407.5|15
1637323030000|2021-11-19 11:57:10|4408.5|4408|4407|4406|4408.5|4408|4407|4406|376
1637323040000|2021-11-19 11:57:20|4407.5|4406.5|4406.5|4406|4408|4406.5|4406.5|4406|91
1637323050000|2021-11-19 11:57:30|||||||||2
1637323060000|2021-11-19 11:57:40|4407|4405.5|4406.5|4405.5|4407.5|4406|4406.5|4405.5|150
1637323070000|2021-11-19 11:57:50|4407.5|4406|4407.5|4405.5|4407.5|4406|4407|4405.5|1
1637323080000|2021-11-19 11:58:00|4408|4406|4407.5|4406|4408|4407|4407.5|4406|466
1637323090000|2021-11-19 11:58:10|4408|4406.5|4407.5|4406|4408|4406.5|4406.5|4406|107
1637323100000|2021-11-19 11:58:20|4407|4406.5|4407|4406|4407|4406.5|4407|4406|0
1637323110000|2021-11-19 11:58:30|4406|4405.5|4407|4405.5|4407|4405.5|4406|4405.5|156
1637323120000|2021-11-19 11:58:40||4406||4406||4406||4405.5|0
1637323140000|2021-11-19 11:59:00|4407.5|4406.5|4408|4407|4408|4407.5|4407.5|4406.5|477
1637323150000|2021-11-19 11:59:10|4407.5|4406.5|4406.5|4405.5|4407.5|4406.5|4406.5|4405.5|404
1637323160000|2021-11-19 11:59:20|4407|4406|4407.5|4406|4407.5|4406|4406.5|4405.5|0
1637323170000|2021-11-19 11:59:30||4405.5||4406.5||4406.5||4405.5|0
1637323180000|2021-11-19 11:59:40|4408.5|4406|4408.5|4407|4409.5|4408|4408|4406|37
1637323190000|2021-11-19 11:59:50|4409|4407.5|4411.5|4410|4411.5|4410|4409|4407.5|585
1637323200000|2021-11-19 12:00:00|4412.5|4410.5|4410.5|4409.5|4412.5|4410.5|4410.5|4409.5|726
1637323210000|2021-11-19 12:00:10|4410|4409|4410.5|4409|4410.5|4409|4410|4409|267
1637323220000|2021-11-19 12:00:20|4411|4409.5|4411|4410|4411|4410.5|4410.5|4409.5|654
1637323230000|2021-11-19 12:00:30|4410.5|4409.5|4410.5|4409.5|4411|4409.5|4410.5|4409.5|124
1637323240000|2021-11-19 12:00:40|4410|4409|4411|4409|4411|4409.5|4410|4409|1
1637323250000|2021-11-19 12:00:50|4410.5|4409.5|4410.5|4409.5|4411|4409.5|4410.5|4409.5|7
1637323260000|2021-11-19 12:01:00|4410|4409|4410|4409|4410|4409|4409.5|4408.5|32
1637323270000|2021-11-19 12:01:10|4410.5|4409.5|4410.5|4409|4411|4410|4410.5|4409|366
1637323280000|2021-11-19 12:01:20|4410||4410||4410||4410||74
1637323290000|2021-11-19 12:01:30|4409.5|4408.5|4409.5|4408.5|4410|4408.5|4409|4408|17
1637323300000|2021-11-19 12:01:40|4409|4408|4409.5|4408|4409.5|4408|4409|4408|380
1637323310000|2021-11-19 12:01:50|4410|4408.5|4411|4410|4411|4410|4410|4408.5|32
1637323320000|2021-11-19 12:02:00|4410.5|4409.5|4410|4409|4410.5|4409.5|4409.5|4409|246
1637323330000|2021-11-19 12:02:10|4409.5||4409.5||4409.5||4409.5||247
1637323340000|2021-11-19 12:02:20|4409|4408|4409.5|4408|4409.5|4408|4408.5|4407.5|119
1637323350000|2021-11-19 12:02:30|4409|4407.5|4408.5|4407.5|4409|4407.5|4408.5|4407.5|136
1637323360000|2021-11-19 12:02:40|4409||4408.5||4409||4408.5||0
1637323370000|2021-11-19 12:02:50|4408|4406.5|4407.5|4406.5|4408|4406.5|4407.5|4406.5|1
1637323380000|2021-11-19 12:03:00||4406||4406.5||4406.5||4406|8
1637323390000|2021-11-19 12:03:10|4408|4407|4408|4407|4408|4407|4408|4407|56
1637323400000|2021-11-19 12:03:20|||||||||59
1637323430000|2021-11-19 12:03:50|||||||||56
1637323440000|2021-11-19 12:04:00|4408.5|4407.5|4409.5|4408|4409.5|4408|4408.5|4407.5|841
1637323450000|2021-11-19 12:04:10||4408.5||4408.5||4408.5||4408.5|0
1637323460000|2021-11-19 12:04:20|4410|4409|4409|4408|4410.5|4409.5|4409|4408|427
1637323470000|2021-11-19 12:04:30|4408.5|4407|4408.5|4407|4408.5|4407|4408.5|4407|109
1637323480000|2021-11-19 12:04:40||4407.5||4407||4407.5||4407|8
1637323490000|2021-11-19 12:04:50|4409|4407.5|4410|4408.5|4410.5|4408.5|4409|4407.5|780
1637323500000|2021-11-19 12:05:00|4409.5|4408|4410|4409|4410.5|4409|4409.5|4408|274
1637323510000|2021-11-19 12:05:10||4409.5||4409.5||4409.5||4409.5|0
1637323530000|2021-11-19 12:05:30|4410.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4409|115
1637323540000|2021-11-19 12:05:40|4410.5|4410|4411|4410|4411|4410|4410.5|4410|138
1637323550000|2021-11-19 12:05:50|4410.5||4411||4411||4410.5||120
1637323560000|2021-11-19 12:06:00|4410.5||4411||4411||4410.5||3
1637323570000|2021-11-19 12:06:10|4411.5|4410.5|4412|4411|4412|4411|4411.5|4410.5|203
1637323580000|2021-11-19 12:06:20|4412.5|4411.5|4413.5|4412|4413.5|4412|4412.5|4411.5|269
1637323590000|2021-11-19 12:06:30|4414|4412.5|4414.5|4412.5|4414.5|4413|4414|4412.5|203
1637323600000|2021-11-19 12:06:40|4414|4411.5|4412.5|4411|4414|4412.5|4412.5|4411|376
1637323610000|2021-11-19 12:06:50|4412||4412||4412||4412||0
1637323620000|2021-11-19 12:07:00|4412.5|4411.5|4412.5|4411.5|4413|4412|4412.5|4411.5|125
1637323630000|2021-11-19 12:07:10|4412|4411|4411.5|4411|4412.5|4411|4411.5|4411|88
1637323640000|2021-11-19 12:07:20|4412||4412||4412||4412||135
1637323650000|2021-11-19 12:07:30|4411.5|4410.5|4411.5|4410|4411.5|4410.5|4411.5|4410|26
1637323670000|2021-11-19 12:07:50|4411|4409.5|4410|4408.5|4411|4409.5|4410|4408.5|159
1637323680000|2021-11-19 12:08:00|4409.5|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|292
1637323690000|2021-11-19 12:08:10|4409|4408|4409|4408|4409|4408|4409|4408|213
1637323700000|2021-11-19 12:08:20|4409.5|4407.5|4409|4407.5|4409.5|4408|4408|4407|557
1637323710000|2021-11-19 12:08:30||4408||4408||4408||4407.5|33
1637323720000|2021-11-19 12:08:40||4408.5||4408||4408.5||4408|0
1637323730000|2021-11-19 12:08:50|||||||||18
1637323740000|2021-11-19 12:09:00|4408.5|4408.5|4410.5|4409.5|4411|4410|4408.5|4408.5|567
1637323750000|2021-11-19 12:09:10|4410|4408.5|4409|4408.5|4410|4409.5|4409|4408.5|274
1637323760000|2021-11-19 12:09:20|4408.5|4408|4408.5|4407.5|4408.5|4408|4408.5|4407.5|190
1637323770000|2021-11-19 12:09:30|4409|4408|4409.5|4408.5|4410|4409|4409|4407.5|922
1637323780000|2021-11-19 12:09:40|4410|4409|4410|4409|4410|4409.5|4410|4409|451
1637323790000|2021-11-19 12:09:50|4409.5|4409.5|4410|4408.5|4410|4409.5|4409.5|4408.5|159
1637323800000|2021-11-19 12:10:00|4409.5|4407.5|4408|4407|4409.5|4407.5|4408|4407|356
1637323810000|2021-11-19 12:10:10|4408.5|4407.5|4409|4408|4409.5|4408.5|4408.5|4407|615
1637323830000|2021-11-19 12:10:30|4409.5|4408.5|4410|4409.5|4410|4409.5|4409.5|4408.5|410
1637323840000|2021-11-19 12:10:40|4409.5|4409|4410|4409|4410|4409|4409.5|4409|85
1637323850000|2021-11-19 12:10:50|4409.5||4409.5||4409.5||4409.5||0
1637323860000|2021-11-19 12:11:00|4410|4408.5|4410.5|4409.5|4410.5|4410|4410|4408.5|1190
1637323870000|2021-11-19 12:11:10|4410|4410|4411.5|4410|4411.5|4410|4410|4410|262
1637323880000|2021-11-19 12:11:20|4412|4410.5|4411.5|4410|4412.5|4412|4411.5|4410|641
1637323890000|2021-11-19 12:11:30|4411||4411.5||4411.5||4411||0
1637323900000|2021-11-19 12:11:40|4412|4410.5|4411.5|4410.5|4413|4412|4411.5|4410.5|1144
1637323910000|2021-11-19 12:11:50|4412|4411|4413.5|4412.5|4413.5|4412.5|4412|4410.5|373
1637323920000|2021-11-19 12:12:00|4414|4413|4415.5|4414|4416|4414.5|4413|4412.5|1578
1637323930000|2021-11-19 12:12:10|4415|4414.5|4415.5|4414.5|4415.5|4414.5|4415|4414.5|214
1637323940000|2021-11-19 12:12:20|4415|4414|4415.5|4414.5|4415.5|4414.5|4414|4413.5|670
1637323960000|2021-11-19 12:12:40|4415|4415|4414|4413|4415|4415|4414|4412.5|782
1637323970000|2021-11-19 12:12:50|4413.5|4413.5|4413|4412.5|4413.5|4413.5|4413|4412.5|83
1637323980000|2021-11-19 12:13:00|4413.5||4414||4414||4413.5||41
1637323990000|2021-11-19 12:13:10|4414.5|4413.5|4414.5|4413|4416|4415|4414.5|4412.5|744
1637324000000|2021-11-19 12:13:20|4415|4413.5|4414.5|4413.5|4415|4414|4414.5|4413.5|0
1637324020000|2021-11-19 12:13:40|4414|4413|4412|4410.5|4414|4413|4411.5|4410.5|1235
1637324030000|2021-11-19 12:13:50|4411.5|4411|4412|4410.5|4412|4411|4411.5|4410.5|0
1637324040000|2021-11-19 12:14:00|4411.5|4411|4412|4410.5|4412|4411|4411.5|4410.5|1
1637324050000|2021-11-19 12:14:10|4411.5|4410|4409.5|4409|4411.5|4410|4409.5|4408.5|730
1637324060000|2021-11-19 12:14:20|4409|4408.5|4409.5|4408|4409.5|4408.5|4409|4408|19
1637324070000|2021-11-19 12:14:30|4410|4408.5|4409|4408.5|4410|4409.5|4409|4408.5|986
1637324080000|2021-11-19 12:14:40|4409.5|4409|4408.5|4407.5|4410|4409.5|4408.5|4407.5|1710
1637324090000|2021-11-19 12:14:50|4408|4407|4408.5|4407.5|4408.5|4407.5|4407.5|4407|511
1637324100000|2021-11-19 12:15:00|4408|4407|4407|4406|4408|4407|4407|4406|239
1637324110000|2021-11-19 12:15:10|4407.5|4406.5|4409|4407.5|4409|4408|4407.5|4406.5|1054
1637324120000|2021-11-19 12:15:20|4409.5|4408|4409.5|4408|4410|4409.5|4409|4407.5|850
1637324130000|2021-11-19 12:15:30|4410|4408.5|4410|4408.5|4410|4409.5|4409|4408|600
1637324140000|2021-11-19 12:15:40|4411|4409|4410.5|4409.5|4411|4410|4407|4406|6695
1637324150000|2021-11-19 12:15:50|4410|4409|4409.5|4408.5|4410|4409|4409|4408.5|1168
1637324160000|2021-11-19 12:16:00|4409|4408|4407.5|4406.5|4409|4408|4407.5|4406.5|903
1637324170000|2021-11-19 12:16:10|4408||4408||4408||4408||0
1637324180000|2021-11-19 12:16:20|4407.5|4407|4408.5|4407.5|4408.5|4407.5|4407.5|4407|313
1637324190000|2021-11-19 12:16:30|4409.5|4408.5|4410|4408.5|4410|4408.5|4409.5|4408.5|306
1637324200000|2021-11-19 12:16:40|4409.5||4410||4410||4409.5||0
1637324210000|2021-11-19 12:16:50||4409||4409||4409||4408.5|96
1637324220000|2021-11-19 12:17:00|4409.5|4408.5|4409|4407.5|4410.5|4409|4409|4407|637
1637324230000|2021-11-19 12:17:10|4408.5|4407|4408|4406.5|4408.5|4407|4407.5|4406.5|100
1637324240000|2021-11-19 12:17:20||4407||4406.5||4407||4406.5|0
1637324250000|2021-11-19 12:17:30|4407.5||4407.5||4407.5||4407.5||0
1637324270000|2021-11-19 12:17:50|4408|4407|4409|4408|4409|4408.5|4408|4407|1092
1637324280000|2021-11-19 12:18:00|4408.5||4409||4409||4408.5||210
1637324290000|2021-11-19 12:18:10|4409.5|4408.5|4410|4409|4410|4409.5|4409|4408|1765
1637324300000|2021-11-19 12:18:20|4409.5|4408.5|4409.5|4408|4410|4408.5|4409.5|4408|100
1637324310000|2021-11-19 12:18:30|||||||||200
1637324320000|2021-11-19 12:18:40|||||||||22
1637324330000|2021-11-19 12:18:50|4410|4408.5|4410|4409|4411|4410|4410|4408.5|399
1637324340000|2021-11-19 12:19:00|4409.5|4408.5|4409|4408|4409.5|4409|4409|4408|139
1637324350000|2021-11-19 12:19:10|4409.5|4408.5|4411|4410|4411|4410|4409.5|4408.5|348
1637324370000|2021-11-19 12:19:30|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|12
1637324380000|2021-11-19 12:19:40|4410|4409|4409|4408|4410|4409|4409|4408|332
1637324390000|2021-11-19 12:19:50|4408.5||4408.5||4408.5||4408.5||61
1637324400000|2021-11-19 12:20:00|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|196
1637324410000|2021-11-19 12:20:10|4408.5|4407|4409|4408|4409|4408.5|4408.5|4407|299
1637324420000|2021-11-19 12:20:20|||||||||53
1637324430000|2021-11-19 12:20:30|4408.5||4408.5||4409||4408.5||263
1637324440000|2021-11-19 12:20:40|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|122
1637324450000|2021-11-19 12:20:50|4409|4408|4409|4408|4409|4408|4409|4408|88
1637324460000|2021-11-19 12:21:00||4407.5||4408||4408||4407.5|0
1637324470000|2021-11-19 12:21:10|4408.5|4407|4408|4407|4408.5|4407.5|4407.5|4406.5|410
1637324480000|2021-11-19 12:21:20|4408.5|4406.5|4408.5|4406.5|4408.5|4406.5|4408.5|4406.5|0
1637324490000|2021-11-19 12:21:30|4408|4407|4406.5|4406|4408.5|4407|4406.5|4406|52
1637324500000|2021-11-19 12:21:40|||||||||4
1637324520000|2021-11-19 12:22:00|4407|4406.5|4407|4406|4407|4406.5|4407|4406|223
1637324540000|2021-11-19 12:22:20|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405.5|245
1637324560000|2021-11-19 12:22:40|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|160
1637324570000|2021-11-19 12:22:50||4406.5||4406.5||4406.5||4406.5|67
1637324580000|2021-11-19 12:23:00|||||||||8
1637324600000|2021-11-19 12:23:20|4407|4406|4407.5|4406|4407.5|4406.5|4407|4406|497
1637324610000|2021-11-19 12:23:30|4407||4407||4407.5||4407||0
1637324620000|2021-11-19 12:23:40|4406.5|4405.5|4407|4406|4407|4406|4406|4405.5|391
1637324630000|2021-11-19 12:23:50|4407.5|4406.5|4407.5|4406|4407.5|4406.5|4407.5|4406|327
1637324640000|2021-11-19 12:24:00|4407|4406.5|4408.5|4407.5|4408.5|4407.5|4407|4406|394
1637324660000|2021-11-19 12:24:20||4408||4408||4408||4408|0
1637324670000|2021-11-19 12:24:30|4409|4408.5|4410|4408.5|4410|4409|4409|4408.5|426
1637324680000|2021-11-19 12:24:40|4409.5|4408|4409|4408|4409.5|4408.5|4408.5|4408|419
1637324690000|2021-11-19 12:24:50|4409.5|4408.5|4410.5|4409|4410.5|4409|4409.5|4408.5|281
1637324700000|2021-11-19 12:25:00|4410|4408.5|4410|4408.5|4410|4408.5|4408.5|4408|783
1637324710000|2021-11-19 12:25:10|4409.5||4409.5||4409.5||4409.5||55
1637324720000|2021-11-19 12:25:20|4410||4410||4410||4410||0
1637324730000|2021-11-19 12:25:30|4409.5|4409|4410|4408.5|4410|4409|4409|4408.5|41
1637324740000|2021-11-19 12:25:40|4409.5|4409|4410.5|4409.5|4411|4409.5|4409.5|4409|143
1637324750000|2021-11-19 12:25:50|4410|4409|4409.5|4408.5|4410.5|4409|4409.5|4408.5|134
1637324760000|2021-11-19 12:26:00|4410|4408|4408.5|4407|4410|4408|4408.5|4407|280
1637324790000|2021-11-19 12:26:30||4407.5||4407||4407.5||4407|0
1637324800000|2021-11-19 12:26:40||4407.5||4407.5||4407.5||4407.5|6
1637324810000|2021-11-19 12:26:50|4408|4407|4408.5|4407|4408.5|4407|4408|4407|0
1637324820000|2021-11-19 12:27:00|4408|4406.5|4407|4406|4408.5|4407|4407|4405.5|778
1637324830000|2021-11-19 12:27:10|4406|4405.5|4407.5|4406|4407.5|4406.5|4405.5|4405|1921
1637324840000|2021-11-19 12:27:20|4408|4406.5|4407.5|4406.5|4408|4406.5|4407.5|4406|215
1637324850000|2021-11-19 12:27:30|4407|4405.5|4407|4406|4407|4406|4406.5|4405.5|399
1637324860000|2021-11-19 12:27:40|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405|128
1637324870000|2021-11-19 12:27:50|||||||||18
1637324880000|2021-11-19 12:28:00|4407|4406|4407|4406|4407|4406|4407|4405.5|534
1637324890000|2021-11-19 12:28:10||4405.5||4406||4406||4405.5|0
1637324900000|2021-11-19 12:28:20|4407.5|4406.5|4409|4407.5|4409|4407.5|4407.5|4406.5|473
1637324930000|2021-11-19 12:28:50|4409.5|4408|4409.5|4408.5|4410|4408.5|4409.5|4408|4
1637324940000|2021-11-19 12:29:00|4410|4409|4411|4409.5|4411|4409.5|4410|4409|76
1637324950000|2021-11-19 12:29:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4409.5|279
1637324960000|2021-11-19 12:29:20|4411.5|4411|4412|4411|4413|4412|4411.5|4410.5|726
1637324970000|2021-11-19 12:29:30|4412.5|4411.5|4412|4411|4412.5|4411.5|4412|4411|180
1637324980000|2021-11-19 12:29:40|4412.5|4410.5|4412|4410.5|4412.5|4412|4411|4410|1040
1637324990000|2021-11-19 12:29:50||4411||4411||4411||4410.5|634
1637325000000|2021-11-19 12:30:00|4411.5|4410.5|4411|4409.5|4411.5|4410.5|4410|4409.5|231
1637325020000|2021-11-19 12:30:20|4411.5|4410|4411|4409.5|4411.5|4410|4411|4409.5|0
1637325030000|2021-11-19 12:30:30|4410.5||4410.5||4410.5||4410.5||0
1637325040000|2021-11-19 12:30:40|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4410.5|4410|132
1637325050000|2021-11-19 12:30:50|4411|4409.5|4411|4410|4411|4410|4410|4409.5|2735
1637325060000|2021-11-19 12:31:00|4411.5||4411||4411.5||4411||3
1637325070000|2021-11-19 12:31:10|4410.5|4409.5|4411|4410|4411.5|4411|4410|4409.5|833
1637325080000|2021-11-19 12:31:20|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410|800
1637325090000|2021-11-19 12:31:30|4412|4411|4412.5|4411|4412.5|4411.5|4412|4410|903
1637325100000|2021-11-19 12:31:40|4413||4412.5||4413||4412.5||160
1637325110000|2021-11-19 12:31:50|4412|4410.5|4411.5|4410.5|4412.5|4410.5|4411.5|4410.5|553
1637325120000|2021-11-19 12:32:00|4411|4410|4411|4409.5|4411|4410|4410.5|4409.5|15
1637325130000|2021-11-19 12:32:10|4410.5|4408.5|4410.5|4409|4410.5|4409|4409.5|4408.5|895
1637325140000|2021-11-19 12:32:20|4410||4410||4410||4410||0
1637325150000|2021-11-19 12:32:30|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|28
1637325160000|2021-11-19 12:32:40|4409||4409||4409||4409||0
1637325180000|2021-11-19 12:33:00|4409.5|4409|4410.5|4409|4410.5|4409.5|4409.5|4408.5|550
1637325190000|2021-11-19 12:33:10|4410|4408.5|4410|4409|4410|4409|4410|4408.5|0
1637325210000|2021-11-19 12:33:30|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|150
1637325230000|2021-11-19 12:33:50|4409||4409.5||4409.5||4409||200
1637325240000|2021-11-19 12:34:00|4410|4409|4409|4408.5|4410|4409|4409|4408.5|402
1637325250000|2021-11-19 12:34:10|4409.5|4408|4409|4408.5|4410|4409.5|4409|4408|537
1637325260000|2021-11-19 12:34:20|4408.5|4407.5|4408.5|4407|4408.5|4408|4408.5|4407|367
1637325270000|2021-11-19 12:34:30||4407.5||4407||4407.5||4407|211
1637325280000|2021-11-19 12:34:40||4407.5||4407.5||4407.5||4407|0
1637325290000|2021-11-19 12:34:50|4409|4408|4410.5|4409.5|4411|4409.5|4409|4407.5|433
1637325300000|2021-11-19 12:35:00|4411|4409|4410.5|4409.5|4411|4409.5|4410.5|4409|70
1637325310000|2021-11-19 12:35:10|4411|4410|4411|4409.5|4411|4410|4410.5|4409.5|221
1637325320000|2021-11-19 12:35:20|4411.5|4410|4412.5|4411.5|4413|4411.5|4411|4410|711
1637325330000|2021-11-19 12:35:30|4412|4410.5|4412.5|4411|4412.5|4411|4411.5|4410.5|180
1637325340000|2021-11-19 12:35:40|4413|4411.5|4412|4411|4413|4412|4412|4411|168
1637325350000|2021-11-19 12:35:50|4412.5|4411.5|4413|4411.5|4413|4411.5|4412.5|4411.5|299
1637325360000|2021-11-19 12:36:00|4412.5|4412|4412.5|4411.5|4413.5|4413|4412|4411.5|861
1637325370000|2021-11-19 12:36:10|4413||4412.5||4413||4412.5||0
1637325380000|2021-11-19 12:36:20|4411.5|4411|4411|4409.5|4411.5|4411|4411|4409.5|1263
1637325390000|2021-11-19 12:36:30||4410||4409.5||4410||4409.5|0
1637325400000|2021-11-19 12:36:40||4410||4409.5||4410||4409.5|0
1637325410000|2021-11-19 12:36:50|4410.5|4409|4409|4407|4410.5|4409|4408.5|4407|671
1637325420000|2021-11-19 12:37:00|4408.5||4409||4409||4408.5||0
1637325430000|2021-11-19 12:37:10|4408.5|4407.5|4408.5|4407|4408.5|4407.5|4408.5|4407|305
1637325440000|2021-11-19 12:37:20||4407.5||4407.5||4407.5||4407|0
1637325450000|2021-11-19 12:37:30|4409|4408|4409|4408|4409.5|4409|4408.5|4408|1376
1637325460000|2021-11-19 12:37:40|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|45
1637325480000|2021-11-19 12:38:00|||||||||7
1637325490000|2021-11-19 12:38:10|4408|4407|4409|4407.5|4409.5|4408.5|4407.5|4406|2070
1637325500000|2021-11-19 12:38:20|4408.5|4407|4407.5|4406.5|4408.5|4407|4407.5|4406.5|230
1637325510000|2021-11-19 12:38:30||4406||4406||4406||4406|0
1637325520000|2021-11-19 12:38:40|4406|4405.5|4409|4408|4409|4408.5|4406|4405.5|2861
1637325530000|2021-11-19 12:38:50|4409.5|4409|4410.5|4409|4410.5|4409.5|4409.5|4409|598
1637325540000|2021-11-19 12:39:00|4410|4408.5|4408.5|4407|4410|4408.5|4408|4407|810
1637325550000|2021-11-19 12:39:10|4408|4406.5|4406.5|4405.5|4408|4407|4405|4404.5|1454
1637325560000|2021-11-19 12:39:20|4407|4406|4407.5|4406.5|4408|4407|4407|4406|2107
1637325570000|2021-11-19 12:39:30|4407|4406|4407.5|4406|4407.5|4406.5|4406|4405|773
1637325580000|2021-11-19 12:39:40|4408|4406.5|4408|4407|4408|4407|4408|4406.5|368
1637325620000|2021-11-19 12:40:20|4407.5|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|1285
1637325630000|2021-11-19 12:40:30|4408|4407.5|4408.5|4407|4408.5|4407.5|4408|4407|23
1637325640000|2021-11-19 12:40:40||4407.5||4407.5||4408||4407.5|1
1637325650000|2021-11-19 12:40:50|4408||4408||4408||4408||0
1637325660000|2021-11-19 12:41:00|4408.5|4408|4409|4407.5|4409|4408.5|4408.5|4407.5|472
1637325670000|2021-11-19 12:41:10|4408.5|4408|4408.5|4407.5|4409|4408|4408.5|4407.5|320
1637325680000|2021-11-19 12:41:20|4409|4408|4408.5|4407.5|4409|4408|4408.5|4407.5|0
1637325690000|2021-11-19 12:41:30|4409||4408.5||4409||4408.5||4
1637325700000|2021-11-19 12:41:40|4409|4408|4409|4408|4409|4408|4409|4407.5|32
1637325710000|2021-11-19 12:41:50|4408.5||4409||4409||4408.5||0
1637325720000|2021-11-19 12:42:00|4408.5||4409||4409||4408.5||0
1637325730000|2021-11-19 12:42:10|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|104
1637325740000|2021-11-19 12:42:20|4410.5|4409|4411.5|4410|4411.5|4410|4410.5|4409|413
1637325750000|2021-11-19 12:42:30||4410.5||4410.5||4411||4410.5|0
1637325760000|2021-11-19 12:42:40|4411|4411|4411|4410|4411|4411|4411|4410|821
1637325780000|2021-11-19 12:43:00|4410.5|4409.5|4409|4408.5|4410.5|4409.5|4409|4408.5|408
1637325790000|2021-11-19 12:43:10|4408.5|4407.5|4408.5|4407|4408.5|4407.5|4408.5|4407|9
1637325800000|2021-11-19 12:43:20|4408|4407.5|4407.5|4406|4408.5|4407.5|4407.5|4406|256
1637325810000|2021-11-19 12:43:30|4407|4405.5|4406.5|4405.5|4407.5|4405.5|4406.5|4405|309
1637325820000|2021-11-19 12:43:40|4406|4405|4406.5|4405|4406.5|4405|4405|4403.5|379
1637325840000|2021-11-19 12:44:00|4406|4405.5|4404|4403|4406.5|4405.5|4404|4403|550
1637325850000|2021-11-19 12:44:10|4403.5|4402|4404.5|4403|4404.5|4403|4402.5|4402|329
1637325860000|2021-11-19 12:44:20|4404|4402.5|4403.5|4402.5|4404.5|4403|4403.5|4402.5|456
1637325870000|2021-11-19 12:44:30|4404||4403.5||4404||4403.5||0
1637325880000|2021-11-19 12:44:40|||||||||135
1637325890000|2021-11-19 12:44:50|4404|4403|4404|4403|4404|4403|4404|4402.5|0
1637325900000|2021-11-19 12:45:00|4403.5|4403.5|4403.5|4402.5|4404|4403.5|4403.5|4402.5|335
1637325910000|2021-11-19 12:45:10|4403|4402|4402.5|4402|4404.5|4404|4402.5|4401.5|3990
1637325920000|2021-11-19 12:45:20|4402|4401|4402|4400.5|4402.5|4401|4402|4400.5|305
1637325940000|2021-11-19 12:45:40|4402.5|4401|4404|4403|4404|4403|4402|4400.5|905
1637325950000|2021-11-19 12:45:50|||||||||38
1637325960000|2021-11-19 12:46:00|4404.5|4403.5|4402|4400.5|4405|4403.5|4401.5|4400.5|898
1637325970000|2021-11-19 12:46:10|4402.5|4401|4402.5|4401.5|4402.5|4401.5|4402|4401|0
1637325980000|2021-11-19 12:46:20|4401.5|4401|4404|4402.5|4404|4402.5|4401.5|4401|1824
1637325990000|2021-11-19 12:46:30|4404.5|4403|4404.5|4403.5|4404.5|4403.5|4404.5|4403|100
1637326000000|2021-11-19 12:46:40|||||||||35
1637326010000|2021-11-19 12:46:50|4404|4402.5|4403.5|4402.5|4404|4402.5|4403.5|4402.5|454
1637326020000|2021-11-19 12:47:00|4403|4402|4404|4403|4404|4403|4403|4402|451
1637326030000|2021-11-19 12:47:10|4403.5|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|104
1637326040000|2021-11-19 12:47:20|4404|4402|4403|4401.5|4404|4402.5|4402.5|4401.5|2018
1637326050000|2021-11-19 12:47:30|4403.5|4402|4403.5|4402.5|4403.5|4402.5|4403.5|4402|73
1637326060000|2021-11-19 12:47:40|4404|4403|4404.5|4403.5|4405.5|4404.5|4404|4403|455
1637326070000|2021-11-19 12:47:50|4405|4404|4404.5|4403.5|4405.5|4404|4404.5|4403.5|0
1637326080000|2021-11-19 12:48:00|4405|4404|4404.5|4403.5|4405.5|4404|4404.5|4403.5|964
1637326090000|2021-11-19 12:48:10|4405|4404|4405.5|4403.5|4405.5|4404.5|4405|4403.5|93
1637326100000|2021-11-19 12:48:20|4405|4404|4405|4404|4405|4404.5|4405|4404|0
1637326110000|2021-11-19 12:48:30|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|0
1637326130000|2021-11-19 12:48:50|4405|4404|4405|4404.5|4405|4404.5|4405|4404|52
1637326140000|2021-11-19 12:49:00|4404.5|4403.5|4405|4404.5|4405|4404.5|4404.5|4403.5|904
1637326150000|2021-11-19 12:49:10|4404.5|4403.5|4404|4403.5|4404.5|4403.5|4403.5|4403|514
1637326160000|2021-11-19 12:49:20|4403.5|4402.5|4404|4403|4404|4403|4403.5|4402.5|307
1637326170000|2021-11-19 12:49:30|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403|48
1637326180000|2021-11-19 12:49:40|4405||4405||4405||4405||77
1637326190000|2021-11-19 12:49:50|4405.5|4404|4407|4405.5|4407|4405.5|4405.5|4404|658
1637326200000|2021-11-19 12:50:00|4407.5||4407||4407.5||4407||154
1637326210000|2021-11-19 12:50:10|4406.5|4405|4406.5|4405.5|4406.5|4405.5|4404|4403.5|2941
1637326220000|2021-11-19 12:50:20|4407|4406|4407.5|4406|4407.5|4407|4407|4406|450
1637326230000|2021-11-19 12:50:30|4407|4405.5|4408.5|4407.5|4409|4408.5|4407|4405.5|1292
1637326240000|2021-11-19 12:50:40|4408|4407|4407.5|4406.5|4408|4407|4407|4406|1173
1637326250000|2021-11-19 12:50:50|||||||||40105
1637326260000|2021-11-19 12:51:00|||||||||247
1637326270000|2021-11-19 12:51:10|4407|4405.5|4406|4404.5|4407.5|4405.5|4406|4404.5|276
1637326280000|2021-11-19 12:51:20|||||||||1
1637326290000|2021-11-19 12:51:30|4405.5|4403.5|4404.5|4403.5|4405.5|4404|4404|4403.5|401
1637326300000|2021-11-19 12:51:40|4405|4404|4405.5|4404.5|4405.5|4404.5|4405|4404|9
1637326310000|2021-11-19 12:51:50||4405||4405||4405||4405|0
1637326320000|2021-11-19 12:52:00|||||||||57
1637326330000|2021-11-19 12:52:10|4406|4404.5|4407.5|4406|4407.5|4406.5|4406|4404.5|605
1637326340000|2021-11-19 12:52:20|||||||||40
1637326350000|2021-11-19 12:52:30|4407|4405|4406.5|4405.5|4407.5|4406.5|4406|4405|1176
1637326360000|2021-11-19 12:52:40|4407|4404.5|4406|4404.5|4407|4404.5|4406|4404.5|128
1637326370000|2021-11-19 12:52:50|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|356
1637326380000|2021-11-19 12:53:00|4406.5|4405.5|4406.5|4405.5|4407.5|4406.5|4406.5|4405|1099
1637326390000|2021-11-19 12:53:10|4406|4404.5|4405.5|4404.5|4406|4404.5|4405.5|4404.5|236
1637326400000|2021-11-19 12:53:20|4406.5|4405|4407.5|4406.5|4407.5|4406.5|4406|4405|289
1637326410000|2021-11-19 12:53:30|4408|4407|4408|4407|4408|4407|4408|4406.5|873
1637326420000|2021-11-19 12:53:40|4407.5|4406.5|4407.5|4406.5|4408|4406.5|4407|4406.5|200
1637326430000|2021-11-19 12:53:50|4408|4407|4408|4407|4408|4407|4408|4407|190
1637326440000|2021-11-19 12:54:00|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|3299
1637326450000|2021-11-19 12:54:10|4407|4405.5|4406.5|4406|4407|4406|4406.5|4405.5|454
1637326460000|2021-11-19 12:54:20|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405.5|250
1637326470000|2021-11-19 12:54:30||4406||4405.5||4406||4405.5|0
1637326490000|2021-11-19 12:54:50||4406||4405.5||4406||4405.5|0
1637326500000|2021-11-19 12:55:00|4406|4405|4406|4405|4406|4405|4405.5|4404.5|191
1637326510000|2021-11-19 12:55:10|4406.5|4405.5|4407.5|4406|4407.5|4406.5|4406.5|4405.5|167
1637326550000|2021-11-19 12:55:50|4407||4407||4407||4407||185
1637326560000|2021-11-19 12:56:00|4407.5||4407.5||4407.5||4407.5||1427
1637326600000|2021-11-19 12:56:40|4408|4406.5|4408.5|4407|4408.5|4407|4408|4406.5|323
1637326610000|2021-11-19 12:56:50|||||||||11
1637326620000|2021-11-19 12:57:00|4408|4406|4407|4406|4408|4406.5|4406.5|4405.5|1943
1637326630000|2021-11-19 12:57:10|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|268
1637326640000|2021-11-19 12:57:20|4407|4406|4407|4406|4407|4406|4406.5|4406|0
1637326650000|2021-11-19 12:57:30|4406.5|4405.5|4405.5|4405|4407|4405.5|4405.5|4405|30
1637326660000|2021-11-19 12:57:40|||||||||35
1637326670000|2021-11-19 12:57:50|4406|4405.5|4406|4405|4406|4405.5|4406|4405|498
1637326680000|2021-11-19 12:58:00|4406.5|4405.5|4407|4406.5|4407|4406.5|4406.5|4405|1059
1637326690000|2021-11-19 12:58:10|4407.5|4406|4408.5|4407|4408.5|4407|4407.5|4406|620
1637326700000|2021-11-19 12:58:20|4409.5|4407.5|4409.5|4408|4409.5|4408.5|4408.5|4407.5|963
1637326720000|2021-11-19 12:58:40|4409|4407.5|4409|4408|4409|4408|4408.5|4407.5|989
1637326730000|2021-11-19 12:58:50|4408.5|4407.5|4408.5|4407.5|4409|4408|4408|4407.5|682
1637326740000|2021-11-19 12:59:00|4408|4407|4408|4407|4408|4407|4407.5|4406.5|873
1637326750000|2021-11-19 12:59:10|4408.5|4407.5|4409|4408|4409|4408|4408.5|4407.5|87
1637326760000|2021-11-19 12:59:20|4409.5|4408.5|4409.5|4408|4409.5|4408.5|4409.5|4408|62
1637326770000|2021-11-19 12:59:30|4409||4409||4409.5||4409||466
1637326780000|2021-11-19 12:59:40|4409.5|4408.5|4409.5|4408|4409.5|4408.5|4409.5|4408|40
1637326790000|2021-11-19 12:59:50||4408.5||4408.5||4408.5||4408|1
1637326800000|2021-11-19 13:00:00|4410|4409|4411.5|4410|4412.5|4411|4410|4408.5|1216
1637326810000|2021-11-19 13:00:10|4411|4409|4410.5|4409.5|4411|4409.5|4410|4409|168
1637326820000|2021-11-19 13:00:20|4411|4410|4410.5|4409.5|4412|4410.5|4410|4409.5|565
1637326830000|2021-11-19 13:00:30|4411|4410|4411.5|4410|4411.5|4410.5|4411|4410|17
1637326840000|2021-11-19 13:00:40|4411|4409.5|4409.5|4408|4411|4409.5|4409.5|4408|446
1637326850000|2021-11-19 13:00:50|4410|4408.5|4409.5|4408|4410|4408.5|4409.5|4408|1
1637326860000|2021-11-19 13:01:00|4409|4408.5|4409.5|4408|4409.5|4408.5|4409|4408|1
1637326870000|2021-11-19 13:01:10|4410|4408.5|4410|4408.5|4410|4409|4409.5|4408|84
1637326880000|2021-11-19 13:01:20|4409.5||4410||4410||4409.5||0
1637326890000|2021-11-19 13:01:30|4410.5|4409|4410|4409|4410.5|4409|4410|4409|69
1637326900000|2021-11-19 13:01:40|||||||||33
1637326910000|2021-11-19 13:01:50|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409|165
1637326920000|2021-11-19 13:02:00||4410||4409.5||4410||4409.5|160
1637326930000|2021-11-19 13:02:10|4410|4408.5|4410.5|4409|4410.5|4409.5|4409.5|4408.5|156
1637326950000|2021-11-19 13:02:30|4411|4409.5|4411|4409.5|4411|4410.5|4411|4409.5|309
1637326960000|2021-11-19 13:02:40||4410||4410||4410||4409.5|0
1637326970000|2021-11-19 13:02:50|||||||||2
1637326980000|2021-11-19 13:03:00|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4409|777
1637326990000|2021-11-19 13:03:10|4409|4408.5|4408.5|4407.5|4409|4408.5|4408|4407.5|227
1637327000000|2021-11-19 13:03:20|4409|4408|4410|4409.5|4410|4409.5|4409|4407.5|415
1637327010000|2021-11-19 13:03:30||4409||4409||4409||4409|32
1637327020000|2021-11-19 13:03:40|4409.5|4408.5|4407.5|4406.5|4409.5|4408.5|4407|4405.5|579
1637327040000|2021-11-19 13:04:00|4407|4406|4405.5|4404|4407|4406|4405.5|4404|62
1637327050000|2021-11-19 13:04:10|4405|4404.5|4408|4406.5|4408|4407|4405|4404|724
1637327060000|2021-11-19 13:04:20|4407.5||4408||4408||4407.5||0
1637327070000|2021-11-19 13:04:30|4407.5||4407||4408||4407||0
1637327080000|2021-11-19 13:04:40|4406.5|4405.5|4407|4405.5|4407|4406|4406|4405.5|611
1637327100000|2021-11-19 13:05:00|4406.5|4405|4406|4405|4407.5|4406.5|4405|4404|6222
1637327110000|2021-11-19 13:05:10|4405.5|4404|4407|4406|4407|4406|4405.5|4404|5462
1637327120000|2021-11-19 13:05:20|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4406|4405|577
1637327130000|2021-11-19 13:05:30|4407|4405|4409|4408|4409|4408|4407|4405|1131
1637327140000|2021-11-19 13:05:40|4408|4407.5|4408|4407|4408|4407.5|4408|4407|161
1637327150000|2021-11-19 13:05:50|4408.5|4407.5|4409|4407|4409|4407.5|4408.5|4407|898
1637327160000|2021-11-19 13:06:00||4407.5||4407.5||4407.5||4407.5|260
1637327170000|2021-11-19 13:06:10|4409.5|4408|4408.5|4407.5|4410|4408.5|4408.5|4407.5|920
1637327180000|2021-11-19 13:06:20|4409|4408|4408.5|4407.5|4409.5|4408|4408.5|4407.5|461
1637327190000|2021-11-19 13:06:30|4409|4408|4411|4409.5|4411.5|4410.5|4409|4408|6896
1637327200000|2021-11-19 13:06:40|4410.5|4409|4408.5|4407.5|4410.5|4409|4408|4406.5|1921
1637327210000|2021-11-19 13:06:50|4409|4408|4409.5|4408.5|4409.5|4409|4409|4408|910
1637327220000|2021-11-19 13:07:00||4408||4408||4408||4408|10
1637327240000|2021-11-19 13:07:20||4408.5||4408.5||4408.5||4408.5|0
1637327250000|2021-11-19 13:07:30|4409|4408|4409|4407.5|4409|4408|4409|4407.5|62
1637327260000|2021-11-19 13:07:40|4409.5|4408|4411|4409.5|4411|4409.5|4409.5|4408|278
1637327270000|2021-11-19 13:07:50|4411.5|4410|4411.5|4410|4411.5|4410|4411.5|4410|0
1637327280000|2021-11-19 13:08:00|4411|4409.5|4409|4408|4411|4409.5|4409|4408|356
1637327290000|2021-11-19 13:08:10|4408.5|4407.5|4408.5|4407.5|4409|4407.5|4408.5|4407.5|0
1637327300000|2021-11-19 13:08:20|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406|364
1637327310000|2021-11-19 13:08:30|||||||||787
1637327320000|2021-11-19 13:08:40|4408|4407|4408.5|4407.5|4408.5|4407.5|4408|4407|38
1637327330000|2021-11-19 13:08:50|4409|4408|4410|4408.5|4410|4409.5|4409|4407.5|559
1637327340000|2021-11-19 13:09:00||4409||4409||4409||4409|0
1637327350000|2021-11-19 13:09:10|4410.5|4409.5|4410.5|4409|4411|4410|4410.5|4409|1397
1637327360000|2021-11-19 13:09:20|4410||4410||4410||4410||22
1637327370000|2021-11-19 13:09:30|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|134
1637327380000|2021-11-19 13:09:40|4408.5|4407.5|4409|4407.5|4409|4407.5|4408.5|4407|151
1637327400000|2021-11-19 13:10:00|||||||||570
1637327410000|2021-11-19 13:10:10|4408.5|4406.5|4407.5|4406.5|4408.5|4406.5|4407.5|4406.5|75
1637327420000|2021-11-19 13:10:20|||||||||47
1637327430000|2021-11-19 13:10:30|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|210
1637327440000|2021-11-19 13:10:40|4406|4405|4406|4404.5|4406|4405|4406|4404.5|106
1637327450000|2021-11-19 13:10:50|4406.5|4405|4406.5|4405.5|4407|4406|4406.5|4404.5|437
1637327460000|2021-11-19 13:11:00|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4406|43
1637327470000|2021-11-19 13:11:10|4408.5|4407|4409|4407.5|4409|4407.5|4408.5|4406.5|524
1637327480000|2021-11-19 13:11:20|4408.5|4408|4409|4407.5|4409|4408.5|4408.5|4407.5|225
1637327510000|2021-11-19 13:11:50|4409.5|4408|4410|4409|4410|4409|4409.5|4408|168
1637327520000|2021-11-19 13:12:00|4409.5|4409.5|4410|4409|4410|4409.5|4409.5|4409|438
1637327530000|2021-11-19 13:12:10|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|239
1637327550000|2021-11-19 13:12:30|4411|4410|4411|4410.5|4411|4410.5|4411|4410|20
1637327570000|2021-11-19 13:12:50|4410.5|4410|4411|4410|4411|4410|4410.5|4409.5|316
1637327580000|2021-11-19 13:13:00|4411.5|4410.5|4411.5|4411|4411.5|4411|4411.5|4410.5|7
1637327590000|2021-11-19 13:13:10|4412|4411.5|4412.5|4411|4412.5|4411.5|4412|4411|880
1637327630000|2021-11-19 13:13:50|4412||4412||4412||4412||0
1637327640000|2021-11-19 13:14:00|4412.5|4412|4412|4411|4412.5|4412|4412|4411|351
1637327650000|2021-11-19 13:14:10|4411.5|4410.5|4411|4410|4412.5|4410.5|4410.5|4409.5|794
1637327660000|2021-11-19 13:14:20|4411.5|4411|4411.5|4410.5|4412|4411|4411.5|4410.5|192
1637327670000|2021-11-19 13:14:30|4412|4411|4413|4412|4413|4412|4412|4410.5|773
1637327710000|2021-11-19 13:15:10|||||||||11
1637327720000|2021-11-19 13:15:20|4412.5|4411|4412|4411|4412.5|4411.5|4412|4410.5|338
1637327730000|2021-11-19 13:15:30|4411.5|4411.5|4413|4412|4413|4412|4411.5|4411.5|168
1637327740000|2021-11-19 13:15:40|4413.5|4412.5|4413.5|4412.5|4414|4413.5|4413.5|4412|624
1637327750000|2021-11-19 13:15:50|4413|4412|4413|4412|4413|4412|4413|4412|88
1637327760000|2021-11-19 13:16:00|4413.5|4412.5|4414.5|4413.5|4416|4414.5|4413.5|4412|4287
1637327770000|2021-11-19 13:16:10|4414|4414|4414.5|4413.5|4415|4414|4414|4413.5|797
1637327780000|2021-11-19 13:16:20|4415|4414|4415|4413.5|4415|4414.5|4415|4413.5|6
1637327790000|2021-11-19 13:16:30|||||||||11
1637327800000|2021-11-19 13:16:40|4414.5|4414|4416|4415|4416|4415|4414.5|4413.5|1387
1637327810000|2021-11-19 13:16:50|4415.5|4414.5|4415.5|4414|4416|4415|4415.5|4414|347
1637327830000|2021-11-19 13:17:10||4414.5||4414.5||4414.5||4414.5|71
1637327840000|2021-11-19 13:17:20|4416|4415|4416.5|4415.5|4416.5|4415.5|4416|4415|161
1637327850000|2021-11-19 13:17:30|4416|4415|4415.5|4414.5|4416.5|4415|4415.5|4414|374
1637327860000|2021-11-19 13:17:40|4416|4415|4416.5|4415|4416.5|4415.5|4416|4415|316
1637327870000|2021-11-19 13:17:50|4417|4415.5|4416.5|4415.5|4417|4415.5|4416.5|4415|361
1637327880000|2021-11-19 13:18:00||4415||4415.5||4415.5||4415|0
1637327890000|2021-11-19 13:18:10|4417|4415|4417|4415.5|4417|4415.5|4416.5|4415|90
1637327900000|2021-11-19 13:18:20|||||||||33
1637327920000|2021-11-19 13:18:40|4416.5||4417||4417||4416.5||0
1637327930000|2021-11-19 13:18:50|4416.5|4415|4416|4415|4416.5|4415|4416|4415|207
1637327950000|2021-11-19 13:19:10||4415.5||4415||4415.5||4415|0
1637327960000|2021-11-19 13:19:20|4415.5|4415.5|4414.5|4413.5|4415.5|4415.5|4414.5|4413.5|780
1637327970000|2021-11-19 13:19:30||4413||4413.5||4413.5||4413|0
1637327980000|2021-11-19 13:19:40|4415|4414.5|4415.5|4414.5|4415.5|4414.5|4415|4414.5|348
1637327990000|2021-11-19 13:19:50|4415||4415.5||4415.5||4415||0
1637328000000|2021-11-19 13:20:00|4416|4415|4416.5|4415|4416.5|4416|4416|4415|503
1637328020000|2021-11-19 13:20:20|||||||||333
1637328030000|2021-11-19 13:20:30|4417|4415.5|4418|4417|4418|4417|4417|4415|752
1637328040000|2021-11-19 13:20:40|4418.5|4417.5|4420|4419.5|4420|4419.5|4418|4417|1362
1637328050000|2021-11-19 13:20:50||4419||4419||4419||4419|241
1637328060000|2021-11-19 13:21:00|4420.5|4420|4422|4420.5|4422.5|4421.5|4420.5|4420|708
1637328070000|2021-11-19 13:21:10|4422.5|4421|4422|4421|4422.5|4421|4422|4420.5|303
1637328080000|2021-11-19 13:21:20|4422.5|4421.5|4423|4422|4423.5|4422|4422|4421.5|42
1637328090000|2021-11-19 13:21:30|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4423.5|4421.5|511
1637328100000|2021-11-19 13:21:40|4423|4422|4422|4421.5|4423.5|4422|4422|4421.5|1243
1637328110000|2021-11-19 13:21:50|4421.5|4420.5|4420.5|4419|4422|4421|4420|4419|943
1637328120000|2021-11-19 13:22:00|4421|4419.5|4420.5|4419.5|4421|4420|4420.5|4419.5|83
1637328130000|2021-11-19 13:22:10|4420|4419|4420|4419|4420|4419|4420|4419|393
1637328140000|2021-11-19 13:22:20|4420.5|4419.5|4421.5|4420|4421.5|4420.5|4420.5|4419|1050
1637328150000|2021-11-19 13:22:30|4421|4420.5|4421|4420|4421.5|4420.5|4421|4420|150
1637328160000|2021-11-19 13:22:40|4420.5|4419.5|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|355
1637328170000|2021-11-19 13:22:50||4421||4420.5||4421||4420.5|495
1637328180000|2021-11-19 13:23:00||4421||4420.5||4421||4420.5|0
1637328190000|2021-11-19 13:23:10||4421||4421||4421||4421|290
1637328200000|2021-11-19 13:23:20|4422|4421.5|4422|4421|4422|4421.5|4422|4421|72
1637328210000|2021-11-19 13:23:30|4421.5|4421.5|4422|4421.5|4422|4421.5|4421.5|4421.5|557
1637328220000|2021-11-19 13:23:40|4422.5|4421|4422|4421.5|4422.5|4422|4422|4421|824
1637328230000|2021-11-19 13:23:50|4421.5|4420.5|4422.5|4421.5|4422.5|4421.5|4421.5|4420.5|568
1637328240000|2021-11-19 13:24:00|4423|4422|4422.5|4421.5|4423.5|4423|4422.5|4421.5|698
1637328250000|2021-11-19 13:24:10|4422|4421|4420.5|4419.5|4422|4421|4420.5|4419.5|790
1637328260000|2021-11-19 13:24:20|4420||4421||4421||4420||0
1637328270000|2021-11-19 13:24:30|4420.5|4419|4421|4419|4421|4419|4420|4418.5|137
1637328280000|2021-11-19 13:24:40||4419.5||4419||4419.5||4419|0
1637328290000|2021-11-19 13:24:50|4421.5|4419.5|4423|4422|4423|4422|4421.5|4419.5|891
1637328300000|2021-11-19 13:25:00|4423.5|4422.5|4424.5|4423|4425.5|4424|4423.5|4422.5|1570
1637328310000|2021-11-19 13:25:10|4425|4423.5|4426.5|4425|4427|4425.5|4425|4423.5|51
1637328320000|2021-11-19 13:25:20|4426|4425.5|4426.5|4425|4427|4425.5|4425.5|4424.5|279
1637328330000|2021-11-19 13:25:30|4427|4425.5|4426|4424.5|4427|4425.5|4425.5|4424.5|980
1637328340000|2021-11-19 13:25:40|4426.5|4425|4427|4425.5|4427|4425.5|4425.5|4424.5|146
1637328350000|2021-11-19 13:25:50||4426||4426||4426.5||4426|35
1637328360000|2021-11-19 13:26:00|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426.5|4425.5|180
1637328370000|2021-11-19 13:26:10|4426|4425|4428|4427|4428.5|4427|4425.5|4424.5|2581
1637328380000|2021-11-19 13:26:20|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|0
1637328390000|2021-11-19 13:26:30|4428|4427|4428|4427|4428|4427|4428|4427|160
1637328400000|2021-11-19 13:26:40|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|0
1637328410000|2021-11-19 13:26:50|4428|4427|4428.5|4427.5|4428.5|4428|4428|4427|519
1637328420000|2021-11-19 13:27:00|4428|4427|4428.5|4427|4428.5|4427|4427.5|4427|214
1637328430000|2021-11-19 13:27:10|4429|4427.5|4429|4428|4429|4428|4429|4427.5|308
1637328440000|2021-11-19 13:27:20|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4429.5|4428.5|151
1637328450000|2021-11-19 13:27:30|4429|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|20
1637328460000|2021-11-19 13:27:40|4430|4429|4431|4430|4431|4430|4430|4428.5|444
1637328470000|2021-11-19 13:27:50|4431.5|4430.5|4433|4431.5|4433|4432|4431.5|4430.5|1919
1637328480000|2021-11-19 13:28:00|4432.5|4431|4432.5|4431|4432.5|4431|4432|4431|100
1637328490000|2021-11-19 13:28:10|4433||4432.5||4433||4432||1
1637328500000|2021-11-19 13:28:20||4431.5||4431||4431.5||4431|150
1637328510000|2021-11-19 13:28:30|4432|4430.5|4429.5|4429|4432|4430.5|4429|4428|2368
1637328520000|2021-11-19 13:28:40|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|559
1637328530000|2021-11-19 13:28:50|4430|4429|4430.5|4430|4431|4430|4430|4428.5|1678
1637328540000|2021-11-19 13:29:00|4431.5|4430.5|4433|4431.5|4433|4432|4431.5|4430.5|162
1637328550000|2021-11-19 13:29:10|4432.5|4431|4432|4431|4433|4431.5|4432|4431|1230
1637328560000|2021-11-19 13:29:20|4432.5|4431.5|4431.5|4430.5|4433|4432|4431|4430|1121
1637328570000|2021-11-19 13:29:30|4431||4431||4431||4431||0
1637328580000|2021-11-19 13:29:40|4430|4429.5|4431|4430|4431|4430.5|4430|4429.5|1222
1637328590000|2021-11-19 13:29:50|4430.5|4429.5|4429.5|4428.5|4430.5|4429.5|4429|4428|794
1637328600000|2021-11-19 13:30:00|4429|4428|4430|4429|4430|4429|4429|4428|775
1637328610000|2021-11-19 13:30:10|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4429.5|4428.5|15
1637328630000|2021-11-19 13:30:30|4430|4429|4430.5|4429|4430.5|4430|4430|4428|955
1637328640000|2021-11-19 13:30:40|4431|4429.5|4430|4428.5|4431|4430|4429|4428.5|426
1637328650000|2021-11-19 13:30:50|4430.5|4429|4430|4428.5|4430.5|4429.5|4430|4428.5|150
1637328660000|2021-11-19 13:31:00|4430.5|4429|4431|4429|4431|4430|4430.5|4429|252
1637328670000|2021-11-19 13:31:10||4429.5||4429.5||4429.5||4429|0
1637328680000|2021-11-19 13:31:20|4430.5|4429|4431|4430|4431|4430|4429.5|4429|151
1637328690000|2021-11-19 13:31:30|4430.5|4429.5|4428.5|4427.5|4430.5|4429.5|4428.5|4427.5|1000
1637328710000|2021-11-19 13:31:50|||||||||2
1637328720000|2021-11-19 13:32:00|4428|4427|4429.5|4428|4429.5|4428.5|4427.5|4426|2546
1637328730000|2021-11-19 13:32:10|4429|4428.5|4429|4428|4429|4428.5|4429|4428|12
1637328740000|2021-11-19 13:32:20|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|0
1637328750000|2021-11-19 13:32:30||4428||4428||4428||4428|1
1637328760000|2021-11-19 13:32:40|4429|4428.5|4431|4430.5|4431.5|4430.5|4429|4428|1620
1637328770000|2021-11-19 13:32:50|4430.5|4430|4430|4429|4430.5|4430|4430|4428.5|410
1637328780000|2021-11-19 13:33:00|4430.5|4429.5|4431|4429.5|4431|4429.5|4430.5|4429|262
1637328790000|2021-11-19 13:33:10|4430.5|4429|4430.5|4429|4430.5|4429|4430|4429|525
1637328800000|2021-11-19 13:33:20|4431|4429.5|4431|4430|4431|4430|4431|4429.5|93
1637328810000|2021-11-19 13:33:30|4431.5||4431||4431.5||4430.5||0
1637328830000|2021-11-19 13:33:50|||||||||22
1637328840000|2021-11-19 13:34:00|4430.5|4429.5|4430|4429|4431|4429.5|4429|4428.5|1107
1637328850000|2021-11-19 13:34:10|4429.5|4428|4431|4429.5|4431|4429.5|4428.5|4428|1684
1637328860000|2021-11-19 13:34:20|4430.5|4429|4428|4426.5|4430.5|4430|4428|4426.5|3306
1637328870000|2021-11-19 13:34:30|4428.5|4427|4429|4427|4429|4427.5|4428.5|4427|22
1637328880000|2021-11-19 13:34:40|4428|4427.5|4430|4428.5|4430|4429|4428|4427|1470
1637328890000|2021-11-19 13:34:50|4428.5|4428|4428.5|4427.5|4430|4428.5|4428|4427.5|2695
1637328900000|2021-11-19 13:35:00|4427.5|4427|4428.5|4427.5|4428.5|4427.5|4427.5|4427|100
1637328910000|2021-11-19 13:35:10|4429|4428|4429|4427.5|4429.5|4428.5|4429|4427.5|44
1637328920000|2021-11-19 13:35:20||4428||4427.5||4428||4427.5|60
1637328930000|2021-11-19 13:35:30|||||||||6705
1637328940000|2021-11-19 13:35:40|4428.5||4429||4429||4428.5||0
1637328950000|2021-11-19 13:35:50|4428.5|4427|4427.5|4426.5|4428.5|4427|4426.5|4425.5|1514
1637328960000|2021-11-19 13:36:00|4427|4426|4427|4426|4427|4426|4427|4426|237
1637328970000|2021-11-19 13:36:10|4426.5||4426.5||4426.5||4426.5||66
1637328980000|2021-11-19 13:36:20|4427|4425.5|4427.5|4426|4428|4427|4427|4425.5|536
1637329000000|2021-11-19 13:36:40|4427||4427||4427||4427||0
1637329010000|2021-11-19 13:36:50|4427.5|4426.5|4429.5|4428|4429.5|4428|4427.5|4426|1477
1637329020000|2021-11-19 13:37:00||4428.5||4428||4429||4428|658
1637329030000|2021-11-19 13:37:10|4429|4427.5|4428.5|4427.5|4429|4427.5|4428.5|4427.5|500
1637329040000|2021-11-19 13:37:20|4428|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|794
1637329050000|2021-11-19 13:37:30|4428|4428|4429|4427.5|4429.5|4428.5|4428|4427|3185
1637329060000|2021-11-19 13:37:40|4428.5|4427|4427.5|4426.5|4428.5|4427|4427.5|4426.5|838
1637329070000|2021-11-19 13:37:50|4428.5|4427|4427.5|4426.5|4428.5|4427.5|4427.5|4426.5|1350
1637329080000|2021-11-19 13:38:00|4427|4426|4426|4425|4427|4426|4426|4425|1227
1637329090000|2021-11-19 13:38:10|4426.5|4425.5|4427|4425.5|4428|4427|4426.5|4425|2484
1637329100000|2021-11-19 13:38:20|4427.5|4426|4426.5|4425|4427.5|4426|4426|4425|1539
1637329110000|2021-11-19 13:38:30|4426|4424.5|4425.5|4424.5|4426|4424.5|4425.5|4424.5|577
1637329120000|2021-11-19 13:38:40|4425||4425||4425||4425||231
1637329130000|2021-11-19 13:38:50|4425.5|4424|4425.5|4424|4425.5|4424|4424.5|4424|203
1637329140000|2021-11-19 13:39:00|||||||||23
1637329160000|2021-11-19 13:39:20|4425||4425||4425||4425||0
1637329170000|2021-11-19 13:39:30|4424.5||4425||4425||4424.5||150
1637329180000|2021-11-19 13:39:40|4426|4424.5|4426|4425.5|4426|4425.5|4425.5|4424.5|373
1637329200000|2021-11-19 13:40:00|4426.5|4426|4428|4427|4428.5|4427.5|4426.5|4426|1176
1637329210000|2021-11-19 13:40:10|4428.5|4427.5|4430|4429|4431|4429|4428.5|4427.5|594
1637329220000|2021-11-19 13:40:20|4430.5|4429.5|4432|4431|4432|4431|4430|4429|903
1637329230000|2021-11-19 13:40:30|4431.5|4431.5|4429.5|4428.5|4431.5|4431.5|4429.5|4428.5|2105
1637329240000|2021-11-19 13:40:40|4429|4428|4428.5|4427|4429.5|4428|4427|4426|1317
1637329250000|2021-11-19 13:40:50|4429|4427.5|4429|4427.5|4429|4427.5|4429|4427.5|0
1637329260000|2021-11-19 13:41:00|4428.5|4427|4428|4427|4428.5|4427|4427.5|4427|600
1637329270000|2021-11-19 13:41:10|4428.5|4427.5|4428.5|4427|4428.5|4427.5|4428.5|4427|768
1637329280000|2021-11-19 13:41:20||4427.5||4427.5||4427.5||4427.5|0
1637329310000|2021-11-19 13:41:50|4428||4428||4428||4428||301
1637329320000|2021-11-19 13:42:00|4428.5|4427|4428|4427.5|4428.5|4427.5|4428|4427|243
1637329330000|2021-11-19 13:42:10|4427.5|4427|4429|4427.5|4429|4427.5|4427|4426.5|1769
1637329340000|2021-11-19 13:42:20||4428||4428||4428||4428|25
1637329360000|2021-11-19 13:42:40|4429.5|4428.5|4430.5|4429.5|4431.5|4430|4429.5|4428.5|1064
1637329370000|2021-11-19 13:42:50|4430|4429|4429.5|4428.5|4430|4429|4429|4428|397
1637329380000|2021-11-19 13:43:00|4430|4429|4430.5|4429|4430.5|4429|4430|4429|0
1637329390000|2021-11-19 13:43:10||4429.5||4429||4429.5||4429|0
1637329400000|2021-11-19 13:43:20|4430|4428.5|4429.5|4428.5|4430.5|4428.5|4429.5|4428.5|1022
1637329410000|2021-11-19 13:43:30|||||||||97
1637329420000|2021-11-19 13:43:40|4429|4428|4428|4427.5|4429|4428|4428|4426.5|867
1637329430000|2021-11-19 13:43:50|4427.5|4426.5|4426|4425|4427.5|4426.5|4426|4425|267
1637329440000|2021-11-19 13:44:00|4425.5|4424|4427|4425.5|4427|4426.5|4425.5|4424|456
1637329450000|2021-11-19 13:44:10|||||||||67
1637329460000|2021-11-19 13:44:20|4427.5|4426|4428|4427|4428.5|4427.5|4427.5|4426|626
1637329470000|2021-11-19 13:44:30|4427.5||4427.5||4427.5||4427.5||0
1637329480000|2021-11-19 13:44:40|4427|4426.5|4426|4425|4427|4426.5|4425.5|4424.5|559
1637329490000|2021-11-19 13:44:50|4425.5|4424.5|4426|4425|4426|4425|4425|4424.5|229
1637329500000|2021-11-19 13:45:00|4426.5||4426||4427||4426||273
1637329510000|2021-11-19 13:45:10|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|100
1637329520000|2021-11-19 13:45:20|4426||4426||4426||4426||243
1637329530000|2021-11-19 13:45:30|4426.5|4426|4427|4426|4427|4426|4426.5|4426|93
1637329540000|2021-11-19 13:45:40|4427.5|4427|4427|4425.5|4428.5|4427.5|4427|4425.5|1300
1637329550000|2021-11-19 13:45:50|4426.5|4425|4426.5|4425.5|4427|4425.5|4426|4425|509
1637329560000|2021-11-19 13:46:00|4426|4425|4427.5|4426.5|4428|4426.5|4426|4425|498
1637329570000|2021-11-19 13:46:10|4428|4426|4428|4426.5|4428|4426.5|4428|4426|683
1637329580000|2021-11-19 13:46:20|4428.5|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|12
1637329590000|2021-11-19 13:46:30|||||||||12
1637329600000|2021-11-19 13:46:40|||||||||45
1637329610000|2021-11-19 13:46:50|4428|4427|4428|4427|4428|4427|4428|4427|123
1637329620000|2021-11-19 13:47:00|4428.5|4426.5|4427|4426.5|4428.5|4426.5|4427|4426.5|360
1637329630000|2021-11-19 13:47:10|4426.5|4426|4426.5|4426|4427|4426|4426|4425|275
1637329640000|2021-11-19 13:47:20|4427|4425|4425.5|4425|4427|4425.5|4425.5|4425|132
1637329650000|2021-11-19 13:47:30|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425|533
1637329660000|2021-11-19 13:47:40|4427|4425|4426|4425|4427|4425|4426|4425|148
1637329670000|2021-11-19 13:47:50|4426.5|4425.5|4427|4425|4427|4425.5|4426.5|4425|526
1637329680000|2021-11-19 13:48:00|4426.5|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|398
1637329690000|2021-11-19 13:48:10|4426|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425|731
1637329700000|2021-11-19 13:48:20|4426|4425|4426|4425|4426|4425|4425.5|4425|226
1637329710000|2021-11-19 13:48:30|4425|4424.5|4424|4423.5|4425|4424.5|4423.5|4423|1516
1637329720000|2021-11-19 13:48:40|4424.5||4424.5||4424.5||4424||158
1637329730000|2021-11-19 13:48:50|4424||4424||4424||4424||100
1637329740000|2021-11-19 13:49:00||4423||4423||4423||4423|100
1637329750000|2021-11-19 13:49:10|4424.5|4423.5|4425|4424|4426|4425|4424.5|4423|1561
1637329760000|2021-11-19 13:49:20|4424.5|4423.5|4424|4423|4424.5|4423.5|4423.5|4422.5|423
1637329770000|2021-11-19 13:49:30|4423.5|4422.5|4422.5|4421.5|4423.5|4422.5|4422.5|4421|58
1637329780000|2021-11-19 13:49:40|4423|4422|4423|4422|4424|4423|4423|4421.5|793
1637329790000|2021-11-19 13:49:50|4423.5|4421.5|4423|4422|4423.5|4422|4423|4421.5|0
1637329800000|2021-11-19 13:50:00|4423.5|4422.5|4424|4422.5|4424|4423|4423.5|4422|14
1637329810000|2021-11-19 13:50:10|4423.5|4423|4424|4423|4424|4423|4423.5|4423|50
1637329820000|2021-11-19 13:50:20|4423.5|4422.5|4423|4421.5|4423.5|4422.5|4423|4421.5|555
1637329830000|2021-11-19 13:50:30|4422|4421|4421.5|4420|4422|4421|4421|4420|412
1637329840000|2021-11-19 13:50:40||4420.5||4420||4420.5||4420|30
1637329860000|2021-11-19 13:51:00|4422|4420.5|4422.5|4421.5|4423|4421.5|4422|4420.5|905
1637329870000|2021-11-19 13:51:10|||||||||78
1637329880000|2021-11-19 13:51:20|||||||||50
1637329890000|2021-11-19 13:51:30|4422|4421|4421.5|4420.5|4422.5|4421|4421|4420.5|796
1637329900000|2021-11-19 13:51:40|4422.5|4421|4421.5|4420.5|4422.5|4421|4421.5|4420.5|257
1637329910000|2021-11-19 13:51:50|4421|4420|4420.5|4420|4421|4420|4420.5|4420|153
1637329920000|2021-11-19 13:52:00|4421|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|806
1637329930000|2021-11-19 13:52:10|4421.5|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|335
1637329940000|2021-11-19 13:52:20|4422|4421|4423|4422|4423|4422|4422|4421|116
1637329960000|2021-11-19 13:52:40|4423.5|4422.5|4424|4422.5|4424|4422.5|4423|4422|1039
1637329970000|2021-11-19 13:52:50|4423.5|4423|4423.5|4422.5|4423.5|4423.5|4423.5|4422.5|149
1637329980000|2021-11-19 13:53:00|4424||4423.5||4424||4423.5||157
1637329990000|2021-11-19 13:53:10||4423||4422.5||4423||4422.5|0
1637330000000|2021-11-19 13:53:20|4424|4423|4425.5|4424|4425.5|4424.5|4424|4423|873
1637330010000|2021-11-19 13:53:30|4425|4424.5|4425|4423.5|4425|4424.5|4424.5|4423.5|259
1637330020000|2021-11-19 13:53:40||4424||4423.5||4424||4423.5|0
1637330030000|2021-11-19 13:53:50|4424.5|4422.5|4425.5|4424.5|4425.5|4424.5|4424|4422.5|1599
1637330040000|2021-11-19 13:54:00|||||||||6
1637330050000|2021-11-19 13:54:10|4426|4425|4425.5|4424|4426|4425.5|4424.5|4424|705
1637330060000|2021-11-19 13:54:20||4424.5||4424.5||4424.5||4424.5|0
1637330070000|2021-11-19 13:54:30|4424.5|4424|4425|4424|4425|4424.5|4424.5|4424|274
1637330080000|2021-11-19 13:54:40|||||||||100
1637330090000|2021-11-19 13:54:50|||||||||12
1637330100000|2021-11-19 13:55:00|4424.5|4423.5|4425|4423.5|4425|4423.5|4423.5|4423|629
1637330110000|2021-11-19 13:55:10|4424.5||4425||4425||4424.5||0
1637330120000|2021-11-19 13:55:20|4424.5||4425||4425||4424.5||68
1637330130000|2021-11-19 13:55:30|4425.5|4424|4425.5|4424.5|4425.5|4424.5|4425.5|4424|777
1637330140000|2021-11-19 13:55:40|4425|4424|4424|4422.5|4425|4424.5|4423.5|4422.5|3568
1637330150000|2021-11-19 13:55:50|4423.5||4424||4424||4423.5||0
1637330160000|2021-11-19 13:56:00|4423.5|4422|4421.5|4420|4424|4422|4421.5|4420|1236
1637330170000|2021-11-19 13:56:10|4422|4420.5|4422.5|4421.5|4423|4422|4422|4420.5|455
1637330180000|2021-11-19 13:56:20|||||||||241
1637330190000|2021-11-19 13:56:30|4422|4421|4422.5|4421|4422.5|4421|4421.5|4420.5|305
1637330210000|2021-11-19 13:56:50||4421.5||4421||4421.5||4421|0
1637330220000|2021-11-19 13:57:00||4421.5||4421.5||4421.5||4421.5|0
1637330230000|2021-11-19 13:57:10|4422|4421|4422.5|4421|4422.5|4421|4422|4421|88
1637330240000|2021-11-19 13:57:20|4422|4421.5|4420.5|4420|4422|4421.5|4420.5|4419.5|264
1637330250000|2021-11-19 13:57:30||4419.5||4419.5||4419.5||4419.5|4
1637330280000|2021-11-19 13:58:00|||||||||250
1637330310000|2021-11-19 13:58:30|4420|4419|4419.5|4418.5|4420.5|4419.5|4419|4418|2068
1637330320000|2021-11-19 13:58:40||4418||4418.5||4418.5||4418|151
1637330330000|2021-11-19 13:58:50|4419|4418|4419|4418|4419|4418|4419|4418|21
1637330340000|2021-11-19 13:59:00|4418.5|4417|4418.5|4417|4418.5|4418|4418|4417|231
1637330350000|2021-11-19 13:59:10|||||||||317
1637330360000|2021-11-19 13:59:20|||||||||337
1637330370000|2021-11-19 13:59:30||4417.5||4417.5||4418||4417.5|101
1637330380000|2021-11-19 13:59:40|4419|4418|4419|4418|4419|4418|4419|4418|57
1637330400000|2021-11-19 14:00:00|4418.5|4417.5|4419|4417.5|4419.5|4419|4418|4417.5|1676
1637330410000|2021-11-19 14:00:10|4419.5|4418|4420.5|4419|4420.5|4419|4419.5|4418|374
1637330420000|2021-11-19 14:00:20|4420||4420||4420||4420||226
1637330440000|2021-11-19 14:00:40|4419.5|4418.5|4420.5|4419.5|4420.5|4419.5|4419|4418.5|587
1637330450000|2021-11-19 14:00:50|4421|4420|4421|4420|4421|4420|4421|4419.5|258
1637330460000|2021-11-19 14:01:00|4420.5|4420.5|4420.5|4419.5|4420.5|4420.5|4420.5|4419.5|697
1637330470000|2021-11-19 14:01:10|4420|4419|4420|4419|4420|4419.5|4420|4418.5|567
1637330480000|2021-11-19 14:01:20||4419.5||4419.5||4419.5||4419.5|2
1637330490000|2021-11-19 14:01:30|4419.5|4419|4420|4419|4420|4419|4419.5|4419|515
1637330500000|2021-11-19 14:01:40|||||||||59
1637330520000|2021-11-19 14:02:00||4419.5||4419||4419.5||4419|0
1637330540000|2021-11-19 14:02:20|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|4419|4418.5|1500
1637330550000|2021-11-19 14:02:30|4419||4419.5||4419.5||4419||2658
1637330560000|2021-11-19 14:02:40|4420.5|4419|4421|4420|4421|4420|4420.5|4419|370
1637330580000|2021-11-19 14:03:00|||||||||15
1637330600000|2021-11-19 14:03:20|4420.5|4419|4421.5|4420.5|4422|4421|4419.5|4419|1778
1637330610000|2021-11-19 14:03:30|4422|4421|4422|4421|4422.5|4421.5|4421.5|4421|1142
1637330620000|2021-11-19 14:03:40|4421.5|4420.5|4423|4422.5|4423.5|4422.5|4421|4420.5|1731
1637330630000|2021-11-19 14:03:50|4422.5|4422|4422.5|4421|4423|4422|4422|4421|469
1637330640000|2021-11-19 14:04:00|4422|4421.5|4422.5|4421|4423|4421.5|4422|4421|150
1637330650000|2021-11-19 14:04:10|4422|4421.5|4423|4421.5|4423|4421.5|4422|4421.5|1
1637330660000|2021-11-19 14:04:20|4422.5||4422.5||4422.5||4422.5||0
1637330670000|2021-11-19 14:04:30|4422|4421|4421.5|4421|4422|4421.5|4421.5|4420.5|489
1637330700000|2021-11-19 14:05:00|4422.5|4421.5|4423|4422.5|4423|4422.5|4422.5|4421.5|325
1637330710000|2021-11-19 14:05:10|4423.5|4422|4422.5|4422|4423.5|4422|4422.5|4422|131
1637330720000|2021-11-19 14:05:20|4423.5|4422.5|4423.5|4422.5|4424|4422.5|4422.5|4422|44
1637330730000|2021-11-19 14:05:30|4423|4422|4423.5|4422.5|4423.5|4422.5|4422.5|4422|376
1637330750000|2021-11-19 14:05:50|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4422.5|73
1637330760000|2021-11-19 14:06:00|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|744
1637330770000|2021-11-19 14:06:10|4424|4423|4424.5|4423|4424.5|4423|4424|4423|167
1637330780000|2021-11-19 14:06:20|4424|4423.5|4424.5|4423.5|4424.5|4423.5|4424|4423.5|0
1637330790000|2021-11-19 14:06:30|4425|4424|4425|4424.5|4426|4424.5|4425|4424|234
1637330800000|2021-11-19 14:06:40|4424.5|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|716
1637330810000|2021-11-19 14:06:50|4424||4424||4424||4424||21
1637330820000|2021-11-19 14:07:00|4423.5|4423|4424|4423|4424|4423|4423.5|4423|339
1637330830000|2021-11-19 14:07:10|||||||||3
1637330840000|2021-11-19 14:07:20|4424.5||4424||4424.5||4424||0
1637330850000|2021-11-19 14:07:30|4423.5|4422.5|4424|4423|4424|4423|4423|4422.5|277
1637330870000|2021-11-19 14:07:50|4424.5|4423.5|4426|4425.5|4426|4425.5|4424|4422.5|953
1637330880000|2021-11-19 14:08:00||4425||4425.5||4425.5||4425|197
1637330900000|2021-11-19 14:08:20|4427|4425|4426.5|4425|4427|4425.5|4426|4425|154
1637330910000|2021-11-19 14:08:30|4426|4425.5|4426|4425|4426|4425.5|4426|4425|0
1637330920000|2021-11-19 14:08:40|4425.5|4424.5|4426.5|4425.5|4426.5|4425.5|4425|4424.5|749
1637330930000|2021-11-19 14:08:50|4426|4425|4426|4425|4426|4425|4426|4425|220
1637330940000|2021-11-19 14:09:00|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|41
1637330950000|2021-11-19 14:09:10|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|0
1637330970000|2021-11-19 14:09:30|4427|4426|4429.5|4428.5|4430.5|4429.5|4427|4426|3046
1637330980000|2021-11-19 14:09:40|4429|4428|4428.5|4427.5|4429|4428|4428|4427|745
1637330990000|2021-11-19 14:09:50||4428||4427.5||4428||4427.5|47
1637331000000|2021-11-19 14:10:00|4428|4426.5|4428|4427|4428.5|4427|4427.5|4426.5|517
1637331010000|2021-11-19 14:10:10|4427.5|4426.5|4426|4425|4427.5|4426.5|4425.5|4425|972
1637331020000|2021-11-19 14:10:20|||||||||58
1637331030000|2021-11-19 14:10:30|||||||||3
1637331040000|2021-11-19 14:10:40|4426.5|4425.5|4427|4425.5|4427|4425.5|4426|4425.5|294
1637331050000|2021-11-19 14:10:50|4426.5||4427||4427||4426.5||5
1637331080000|2021-11-19 14:11:20|4426|4426|4428|4427|4428|4427.5|4426|4426|660
1637331090000|2021-11-19 14:11:30|4427.5|4427.5|4426.5|4425.5|4427.5|4427.5|4425.5|4424.5|1224
1637331100000|2021-11-19 14:11:40|4426|4425|4425.5|4425|4426|4425|4425.5|4425|130
1637331120000|2021-11-19 14:12:00|4425|4424|4425.5|4424.5|4425.5|4425|4424.5|4424|242
1637331130000|2021-11-19 14:12:10|||||||||66
1637331140000|2021-11-19 14:12:20|4425|4425|4425|4424|4425|4425|4424.5|4424|1056
1637331150000|2021-11-19 14:12:30|4425.5|4424.5|4424.5|4423.5|4426|4425|4424.5|4423.5|448
1637331160000|2021-11-19 14:12:40|4425.5|4424|4425.5|4424.5|4426.5|4425|4424.5|4423.5|1423
1637331170000|2021-11-19 14:12:50|4426|4425|4425.5|4424|4426.5|4425.5|4425|4424|941
1637331180000|2021-11-19 14:13:00|4425|4423.5|4427.5|4426|4427.5|4426.5|4424.5|4423.5|2117
1637331190000|2021-11-19 14:13:10|4427|4426.5|4427.5|4426.5|4429|4428|4427|4426|720
1637331200000|2021-11-19 14:13:20|4427|4426|4428.5|4427|4428.5|4427|4426.5|4425.5|703
1637331210000|2021-11-19 14:13:30|4428|4427.5|4429|4428|4429|4428|4427.5|4426.5|1401
1637331220000|2021-11-19 14:13:40|4429.5|4428.5|4429.5|4428.5|4431|4429.5|4429.5|4428.5|2315
1637331230000|2021-11-19 14:13:50|4430|4428|4431.5|4430|4431.5|4430|4429|4428|182
1637331240000|2021-11-19 14:14:00|4431|4430.5|4430.5|4429.5|4432|4431|4430|4428.5|460
1637331250000|2021-11-19 14:14:10|4431|4430|4428|4427|4431.5|4430|4427.5|4426.5|735
1637331260000|2021-11-19 14:14:20|4427.5|4426.5|4428|4426.5|4428|4427|4426.5|4425.5|379
1637331270000|2021-11-19 14:14:30|4428.5|4427|4429|4428|4429|4428|4428.5|4427|281
1637331280000|2021-11-19 14:14:40|4428.5|4427.5|4427|4426|4429|4427.5|4427|4426|418
1637331290000|2021-11-19 14:14:50|4426.5|4425.5|4429.5|4428.5|4430.5|4429|4426.5|4425.5|2011
1637331300000|2021-11-19 14:15:00|4429|4428|4430|4428|4430.5|4429|4428.5|4428|567
1637331310000|2021-11-19 14:15:10|4430.5|4428.5|4432|4431|4432.5|4431|4430.5|4428.5|1930
1637331320000|2021-11-19 14:15:20|4432.5|4431.5|4435|4433.5|4435|4434.5|4432|4431|2018
1637331330000|2021-11-19 14:15:30|4434.5|4433|4435|4433.5|4435|4434|4433.5|4432.5|818
1637331340000|2021-11-19 14:15:40|4434.5|4434|4433.5|4432.5|4434.5|4434|4433|4432.5|1034
1637331350000|2021-11-19 14:15:50|4433|4433|4434.5|4433|4434.5|4433|4433|4433|0
1637331360000|2021-11-19 14:16:00|4434|4433.5|4435.5|4434.5|4436|4435|4434|4433.5|420
1637331370000|2021-11-19 14:16:10|4436|4435|4435|4434.5|4437|4436|4434.5|4434|1396
1637331380000|2021-11-19 14:16:20|4435.5|4435|4435|4434.5|4437|4436|4435|4434.5|1051
1637331390000|2021-11-19 14:16:30|4434.5|4434|4433|4431.5|4434.5|4434|4433|4431.5|800
1637331400000|2021-11-19 14:16:40|4432.5|4431|4432.5|4431|4433|4431|4431|4430|671
1637331410000|2021-11-19 14:16:50|4432|4431.5|4434|4432.5|4434.5|4433|4432|4431.5|1628
1637331420000|2021-11-19 14:17:00|4433.5|4433|4434|4432.5|4434|4433|4433.5|4432.5|111
1637331430000|2021-11-19 14:17:10|4435|4433|4434.5|4433.5|4435|4433.5|4434|4433|67
1637331440000|2021-11-19 14:17:20|4435|4434|4437|4436|4437|4436|4435|4434|591
1637331450000|2021-11-19 14:17:30|4438|4436.5|4439|4437.5|4439.5|4437.5|4438|4436.5|242
1637331460000|2021-11-19 14:17:40|4438.5|4438|4441.5|4440|4441.5|4440|4437|4436|3316
1637331470000|2021-11-19 14:17:50|4441|4439.5|4440.5|4439|4441|4439.5|4440.5|4439|405
1637331480000|2021-11-19 14:18:00|4441.5|4439.5|4441.5|4440|4441.5|4440|4441.5|4439.5|778
1637331490000|2021-11-19 14:18:10|4441|4440.5|4443|4441.5|4443|4441.5|4440.5|4439.5|848
1637331500000|2021-11-19 14:18:20|4443.5|4442|4445|4443.5|4445|4443.5|4442.5|4441.5|1017
1637331510000|2021-11-19 14:18:30|4445.5|4444|4447.5|4446.5|4448|4446.5|4444.5|4444|5162
1637331520000|2021-11-19 14:18:40|4448.5|4447|4449|4447.5|4449.5|4448|4448|4446.5|682
1637331530000|2021-11-19 14:18:50|4449.5|4448|4449.5|4448|4449.5|4448|4448.5|4447.5|1988
1637331540000|2021-11-19 14:19:00|4449|4447.5|4446.5|4445.5|4449|4447.5|4446.5|4445.5|1607
1637331560000|2021-11-19 14:19:20|4446|4445|4444.5|4443.5|4446|4445|4444.5|4443.5|822
1637331570000|2021-11-19 14:19:30|4444|4442.5|4444|4443.5|4444.5|4443.5|4443|4442|1988
1637331580000|2021-11-19 14:19:40|4443.5|4443|4446.5|4445.5|4446.5|4445.5|4443|4441.5|802
1637331590000|2021-11-19 14:19:50|4447|4445|4446|4445|4447|4446|4446|4445|146
1637331600000|2021-11-19 14:20:00|4446.5|4445.5|4448|4446.5|4448|4446.5|4446.5|4445.5|243
1637331610000|2021-11-19 14:20:10|4447.5|4446|4448|4447|4449|4447.5|4447|4446|3728
1637331620000|2021-11-19 14:20:20|4447.5|4446.5|4448|4447|4448|4447|4447|4446.5|974
1637331630000|2021-11-19 14:20:30|4448.5|4447.5|4448|4447|4448.5|4447.5|4448|4447|370
1637331640000|2021-11-19 14:20:40|4447.5|4447.5|4449.5|4448|4449.5|4448|4447.5|4447.5|1020
1637331650000|2021-11-19 14:20:50|4450|4448.5|4451|4450|4452|4451|4449.5|4448.5|36126
1637331660000|2021-11-19 14:21:00|4451.5|4450.5|4450|4449.5|4452|4451|4450|4449.5|5646
1637331670000|2021-11-19 14:21:10|4449.5|4449|4449.5|4448|4449.5|4449|4448.5|4447.5|689
1637331680000|2021-11-19 14:21:20|4449|4448.5|4448.5|4447.5|4449|4448.5|4448.5|4447.5|42
1637331690000|2021-11-19 14:21:30|4449|4448|4447.5|4447|4449|4448|4447.5|4446|2140
1637331700000|2021-11-19 14:21:40|4447|4446|4448|4446.5|4448|4446.5|4446|4445|809
1637331710000|2021-11-19 14:21:50|4447.5|4445.5|4447.5|4446|4447.5|4446|4446.5|4445.5|266
1637331720000|2021-11-19 14:22:00|4447|4445.5|4446.5|4445.5|4447|4445.5|4446|4445|449
1637331730000|2021-11-19 14:22:10|4446|4445|4446|4445|4446.5|4445|4445.5|4443.5|89
1637331740000|2021-11-19 14:22:20|4445.5|4444|4446|4444.5|4446|4445|4444.5|4443|345
1637331750000|2021-11-19 14:22:30|4446.5|4445|4447.5|4446.5|4447.5|4446.5|4446.5|4445|348
1637331760000|2021-11-19 14:22:40|4448.5|4447|4450|4448.5|4450|4449|4448.5|4447|2338
1637331770000|2021-11-19 14:22:50|4449.5|4448|4450|4448.5|4451|4449.5|4449.5|4448|1113
1637331780000|2021-11-19 14:23:00|4449.5|4448|4449|4447.5|4449.5|4448|4448|4447.5|725
1637331790000|2021-11-19 14:23:10|4448.5|4447|4449|4447.5|4449.5|4447.5|4448|4446.5|405
1637331800000|2021-11-19 14:23:20|4448.5|4447|4448|4447.5|4448.5|4447.5|4448|4447|283
1637331810000|2021-11-19 14:23:30|4448.5|4448|4449|4448|4449|4448|4448.5|4448|0
1637331820000|2021-11-19 14:23:40|4449.5|4448.5|4450.5|4450|4451|4450|4449.5|4448.5|2865
1637331830000|2021-11-19 14:23:50|4450|4449.5|4448.5|4448|4450|4449.5|4448.5|4448|655
1637331840000|2021-11-19 14:24:00||4447||4447.5||4447.5||4447|81
1637331850000|2021-11-19 14:24:10|4449.5|4447|4449.5|4448|4449.5|4448.5|4449.5|4447|176
1637331860000|2021-11-19 14:24:20|4450|4448.5|4449.5|4448|4450|4448.5|4449.5|4448|0
1637331870000|2021-11-19 14:24:30|4449|4447.5|4448.5|4447.5|4449|4447.5|4448.5|4447.5|239
1637331880000|2021-11-19 14:24:40|4448|4447|4447.5|4446|4448|4447.5|4447.5|4446|3266
1637331890000|2021-11-19 14:24:50|4447|4445.5|4446.5|4445|4447|4446.5|4446.5|4445|750
1637331900000|2021-11-19 14:25:00|4447|4445.5|4446.5|4445.5|4447|4446|4445.5|4444|699
1637331910000|2021-11-19 14:25:10|4447|4446|4446.5|4445.5|4448|4446.5|4446.5|4445.5|982
1637331920000|2021-11-19 14:25:20|4446|4445|4446|4445|4446.5|4445.5|4446|4445|566
1637331930000|2021-11-19 14:25:30|4446.5|4445.5|4446.5|4445.5|4447|4446|4446.5|4445.5|50
1637331940000|2021-11-19 14:25:40|4446|4445|4446|4445|4446.5|4445|4445|4444.5|960
1637331950000|2021-11-19 14:25:50|4446.5|4445.5|4445.5|4445|4446.5|4445.5|4445|4444.5|267
1637331970000|2021-11-19 14:26:10|4445|4444.5|4444.5|4444|4445.5|4444.5|4444.5|4443.5|597
1637331980000|2021-11-19 14:26:20|4444|4443.5|4443.5|4442|4444|4443.5|4443.5|4441.5|418
1637331990000|2021-11-19 14:26:30|4444|4443|4444.5|4443.5|4444.5|4443.5|4443.5|4442|2792
1637332000000|2021-11-19 14:26:40|4445.5|4444|4445.5|4444.5|4445.5|4444.5|4445.5|4443.5|1342
1637332010000|2021-11-19 14:26:50|4445|4444|4446|4444.5|4446|4444.5|4444.5|4443.5|3797
1637332020000|2021-11-19 14:27:00|4445.5||4446||4446||4445.5||3103
1637332030000|2021-11-19 14:27:10|4446.5|4445|4445.5|4444.5|4447|4445.5|4445|4444.5|2564
1637332040000|2021-11-19 14:27:20|4446|4445|4445.5|4444.5|4446|4445|4445.5|4444.5|458
1637332050000|2021-11-19 14:27:30|4446.5|4445|4446.5|4445|4446.5|4445.5|4445.5|4444.5|495
1637332060000|2021-11-19 14:27:40|4447|4445.5|4446.5|4446|4447.5|4446.5|4446|4445.5|1618
1637332070000|2021-11-19 14:27:50|4447|4446.5|4448.5|4447|4448.5|4447.5|4447|4446.5|24
1637332080000|2021-11-19 14:28:00|4448|4446.5|4446.5|4446|4448|4447|4446.5|4446|1229
1637332090000|2021-11-19 14:28:10|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446|241
1637332100000|2021-11-19 14:28:20|4447.5|4446|4446.5|4446|4447.5|4446|4446|4445.5|666
1637332110000|2021-11-19 14:28:30|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4446|4445.5|839
1637332120000|2021-11-19 14:28:40|4446|4445|4445|4444|4446.5|4445|4445|4444|1332
1637332130000|2021-11-19 14:28:50||4444.5||4444||4444.5||4444|109
1637332140000|2021-11-19 14:29:00|4444.5|4443.5|4444.5|4444|4445|4444|4444|4443.5|450
1637332150000|2021-11-19 14:29:10|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4442.5|194
1637332160000|2021-11-19 14:29:20|4443|4442.5|4443.5|4442.5|4443.5|4443|4443|4442.5|139
1637332170000|2021-11-19 14:29:30|4443|4442|4442.5|4442|4443|4442|4441.5|4441|1416
1637332180000|2021-11-19 14:29:40|4443.5|4442.5|4443|4442|4444|4443|4442.5|4441.5|2501
1637332190000|2021-11-19 14:29:50|4442.5|4442.5|4439.5|4437.5|4443|4442.5|4437.5|4437|6668
1637332200000|2021-11-19 14:30:00|4439|4438.5|4435.5|4434.5|4441|4439.5|4433.5|4433|22562
1637332210000|2021-11-19 14:30:10|4435|4434|4435.5|4434|4436|4435|4434|4433.5|9120
1637332220000|2021-11-19 14:30:20|4435|4433.5|4435|4433.5|4436|4435.5|4434|4433|7206
1637332230000|2021-11-19 14:30:30|4434.5|4433|4428|4427|4435|4433|4426|4425|17499
1637332240000|2021-11-19 14:30:40|4428.5|4427.5|4428.5|4427|4429.5|4428|4426.5|4426|3795
1637332250000|2021-11-19 14:30:50|4428|4427.5|4433.5|4432.5|4433.5|4432.5|4428|4427|3682
1637332260000|2021-11-19 14:31:00|4434|4433|4434.5|4432|4435|4433.5|4432.5|4431|2008
1637332270000|2021-11-19 14:31:10|4435|4432.5|4437|4436|4438|4436.5|4434.5|4432.5|2256
1637332280000|2021-11-19 14:31:20|4436.5|4435.5|4435|4433|4437|4435.5|4432|4430.5|8238
1637332290000|2021-11-19 14:31:30|4436|4433.5|4435|4434|4436|4434.5|4434|4432|1785
1637332300000|2021-11-19 14:31:40|4436|4433.5|4439|4437.5|4439|4438.5|4434|4433|1499
1637332310000|2021-11-19 14:31:50|4438.5|4438|4438.5|4437.5|4441|4439|4438|4437|1366
1637332320000|2021-11-19 14:32:00|4439|4437|4441.5|4440|4442|4440.5|4438.5|4437|805
1637332330000|2021-11-19 14:32:10|4441|4440.5|4440|4439.5|4442.5|4440.5|4440|4439.5|212
1637332340000|2021-11-19 14:32:20|4439.5|4439|4439|4437|4440.5|4439.5|4438.5|4437|1694
1637332350000|2021-11-19 14:32:30|4438.5|4436.5|4437|4436|4438.5|4436.5|4437|4436|211
1637332360000|2021-11-19 14:32:40|4437.5|4435.5|4437|4436|4438|4437|4436.5|4435.5|578
1637332370000|2021-11-19 14:32:50|4436.5|4435.5|4439|4438|4440|4438|4435.5|4434|471
1637332380000|2021-11-19 14:33:00|4439.5|4438.5|4439|4437.5|4440|4439|4439|4437.5|789
1637332390000|2021-11-19 14:33:10|4438.5|4437|4439.5|4438|4441|4439.5|4437|4435.5|1861
1637332400000|2021-11-19 14:33:20|4439|4437|4436.5|4435.5|4439|4437|4436.5|4435|24626
1637332410000|2021-11-19 14:33:30|4437|4436|4437|4435.5|4437.5|4437|4436|4435|1056
1637332420000|2021-11-19 14:33:40|4437.5|4436|4437|4435.5|4438.5|4436.5|4437|4435.5|275
1637332430000|2021-11-19 14:33:50|4437.5|4436.5|4439|4437.5|4440|4439|4437.5|4436|4655
1637332440000|2021-11-19 14:34:00|4438.5|4438|4436.5|4435.5|4438.5|4438|4436|4435.5|6116
1637332450000|2021-11-19 14:34:10|4437|4436|4437.5|4436|4437.5|4436|4436|4434.5|1165
1637332460000|2021-11-19 14:34:20|4436.5|4435.5|4435|4434|4437|4435.5|4434|4433|2737
1637332470000|2021-11-19 14:34:30|4435.5|4434.5|4436|4434|4436|4434.5|4435.5|4434|104
1637332480000|2021-11-19 14:34:40|4435.5|4435|4436|4435.5|4437|4436|4435.5|4435|739
1637332490000|2021-11-19 14:34:50|4437|4435|4440|4438|4440|4438|4436.5|4435|1267
1637332500000|2021-11-19 14:35:00|4440.5|4438.5|4442|4440|4442|4440|4440.5|4438.5|281
1637332510000|2021-11-19 14:35:10|4441.5|4441|4446|4444.5|4446.5|4444.5|4441.5|4441|2045
1637332520000|2021-11-19 14:35:20|4446.5|4444|4445.5|4444|4446.5|4444.5|4443|4442.5|2569
1637332530000|2021-11-19 14:35:30|4446|4444.5|4447.5|4446|4448.5|4447|4444.5|4444|5720
1637332540000|2021-11-19 14:35:40|4447|4445.5|4447.5|4447|4448.5|4447|4446.5|4445|1329
1637332550000|2021-11-19 14:35:50|4447|4446.5|4446.5|4445.5|4448|4446.5|4445.5|4444|1938
1637332560000|2021-11-19 14:36:00|4447|4446|4448.5|4446.5|4448.5|4447.5|4447|4446|815
1637332570000|2021-11-19 14:36:10|4448|4447|4448.5|4447.5|4450|4448.5|4448|4447|306
1637332580000|2021-11-19 14:36:20|4449|4448|4450|4448.5|4450|4448.5|4447.5|4447|727
1637332590000|2021-11-19 14:36:30|4449.5|4448|4449|4448|4450.5|4449.5|4448.5|4447.5|18606
1637332600000|2021-11-19 14:36:40|4449.5|4447.5|4449|4447.5|4450|4449.5|4448.5|4447|4763
1637332610000|2021-11-19 14:36:50|4448.5|4447|4448.5|4447|4449|4448|4447.5|4446.5|1976
1637332620000|2021-11-19 14:37:00|4449|4447.5|4448.5|4447|4449|4447.5|4448.5|4447|100
1637332630000|2021-11-19 14:37:10|4448|4446.5|4447|4445.5|4448.5|4447|4446.5|4444.5|1165
1637332640000|2021-11-19 14:37:20|4446.5|4445|4446|4444.5|4446.5|4445|4445.5|4444|676
1637332650000|2021-11-19 14:37:30|4446.5|4445|4444.5|4443.5|4447.5|4445.5|4444|4443.5|1056
1637332660000|2021-11-19 14:37:40|4445|4444|4445.5|4444.5|4447.5|4446.5|4445|4443.5|1767
1637332670000|2021-11-19 14:37:50|4445|4444|4445|4444|4445.5|4444.5|4444|4443|163
1637332680000|2021-11-19 14:38:00|4444.5|4443.5|4446.5|4445.5|4447.5|4445.5|4444|4442.5|1338
1637332690000|2021-11-19 14:38:10|4446|4446|4447.5|4446.5|4449.5|4448|4446|4446|2176
1637332700000|2021-11-19 14:38:20|4447|4447|4447.5|4446.5|4448.5|4447|4447|4446|2080
1637332710000|2021-11-19 14:38:30|4447|4446|4449.5|4448|4450|4449|4445.5|4445|3826
1637332720000|2021-11-19 14:38:40|4450|4448.5|4452|4451|4455|4454|4450|4448|17742
1637332730000|2021-11-19 14:38:50|4451.5|4450.5|4455|4453.5|4455.5|4453.5|4451.5|4450|1992
1637332740000|2021-11-19 14:39:00|4455.5|4454|4455|4453.5|4457.5|4456.5|4455|4453.5|4561
1637332750000|2021-11-19 14:39:10|4454|4454|4452.5|4451.5|4456|4454.5|4452|4451|2932
1637332760000|2021-11-19 14:39:20|4453|4451|4453.5|4452.5|4453.5|4453|4451.5|4450.5|2595
1637332770000|2021-11-19 14:39:30|4454|4451.5|4452.5|4451.5|4454|4452.5|4452.5|4451.5|794
1637332780000|2021-11-19 14:39:40|4452|4451|4452.5|4451.5|4454|4453|4452|4450.5|3529
1637332790000|2021-11-19 14:39:50|4453|4452|4456|4455|4456.5|4455|4453|4452|2987
1637332800000|2021-11-19 14:40:00|4456.5|4455.5|4457|4456|4457.5|4456|4455|4454.5|1843
1637332810000|2021-11-19 14:40:10|4458|4456.5|4456.5|4455.5|4458|4456.5|4456.5|4455|590
1637332820000|2021-11-19 14:40:20|4457|4456|4457|4455.5|4459.5|4458|4457|4455|1656
1637332830000|2021-11-19 14:40:30|4456.5|4456|4459|4458|4459|4458|4456.5|4455.5|2541
1637332840000|2021-11-19 14:40:40|4459.5|4459|4458.5|4457.5|4459.5|4459|4458.5|4457.5|1926
1637332850000|2021-11-19 14:40:50||4457||4457||4457||4457|79
1637332860000|2021-11-19 14:41:00|4458|4458|4460.5|4459|4460.5|4459.5|4457|4456|7861
1637332870000|2021-11-19 14:41:10|4460|4459.5|4459.5|4459|4463|4461.5|4459.5|4459|1250
1637332880000|2021-11-19 14:41:20|4459|4458.5|4459|4457.5|4459.5|4459|4458.5|4457.5|1387
1637332890000|2021-11-19 14:41:30|||||||||208
1637332900000|2021-11-19 14:41:40|4458.5|4457|4458.5|4457.5|4458.5|4457.5|4458|4457|696
1637332910000|2021-11-19 14:41:50|4458|4457|4456.5|4456|4458.5|4457.5|4456.5|4456|3823
1637332920000|2021-11-19 14:42:00|4457.5|4456.5|4457|4456|4457.5|4456.5|4457|4456|423
1637332930000|2021-11-19 14:42:10|4457.5|4456.5|4463|4461.5|4463.5|4462|4457.5|4456|6413
1637332940000|2021-11-19 14:42:20|4462.5|4461|4464|4462.5|4464.5|4462.5|4462|4461|639
1637332950000|2021-11-19 14:42:30|4463.5|4463.5|4463.5|4462.5|4464|4463.5|4463.5|4462.5|1559
1637332960000|2021-11-19 14:42:40|4464|4463|4464.5|4463.5|4465|4463.5|4462.5|4461|5810
1637332970000|2021-11-19 14:42:50|4465|4464|4466.5|4465|4467|4465|4463|4462.5|8154
1637332980000|2021-11-19 14:43:00|4466|4465.5|4467.5|4466.5|4467.5|4467|4466|4465|4392
1637332990000|2021-11-19 14:43:10|4467|4465.5|4462.5|4461.5|4467.5|4465.5|4462.5|4461.5|10110
1637333000000|2021-11-19 14:43:20|4463|4461|4462.5|4461.5|4463|4461.5|4461|4460|2624
1637333010000|2021-11-19 14:43:30|4462|4460.5|4459.5|4458|4462|4461|4458.5|4457|11924
1637333020000|2021-11-19 14:43:40|4459|4458.5|4458|4457|4460|4459.5|4458|4457|12254
1637333030000|2021-11-19 14:43:50|4457.5|4457.5|4457|4455.5|4458|4457.5|4455.5|4454|12082
1637333040000|2021-11-19 14:44:00|4456.5|4456.5|4452.5|4451|4457|4456.5|4452|4451|10574
1637333050000|2021-11-19 14:44:10|4452|4451.5|4454|4453|4455|4454|4452|4450.5|6385
1637333060000|2021-11-19 14:44:20|4454.5|4453.5|4455.5|4454.5|4457.5|4456|4454.5|4453|8570
1637333070000|2021-11-19 14:44:30|4456|4455|4455.5|4454|4456.5|4455.5|4453.5|4452.5|6938
1637333080000|2021-11-19 14:44:40|4455|4453.5|4455|4454|4456.5|4456|4454.5|4453|10189
1637333090000|2021-11-19 14:44:50|4454.5|4453.5|4456.5|4454.5|4456.5|4455.5|4454|4453|13131
1637333100000|2021-11-19 14:45:00|4456|4455|4455.5|4454.5|4456.5|4456|4452.5|4451|9643
1637333110000|2021-11-19 14:45:10|4456|4454|4455|4454|4457.5|4456.5|4454.5|4453.5|9666
1637333120000|2021-11-19 14:45:20|4455.5|4453.5|4455.5|4454.5|4456|4455.5|4455.5|4453.5|3556
1637333130000|2021-11-19 14:45:30|4456|4455|4452|4451|4456|4455|4451.5|4450.5|7159
1637333140000|2021-11-19 14:45:40|4451.5|4450.5|4451|4449.5|4452|4451|4451|4449.5|753
1637333150000|2021-11-19 14:45:50|4451.5|4450|4454|4453|4455|4453|4451|4449.5|3816
1637333160000|2021-11-19 14:46:00|4454.5|4453.5|4452|4451|4455|4453.5|4450.5|4449.5|6133
1637333170000|2021-11-19 14:46:10|4451.5|4450.5|4450|4448.5|4451.5|4450.5|4449.5|4448.5|1613
1637333180000|2021-11-19 14:46:20|4449.5|4448|4449.5|4448|4450.5|4449.5|4449|4447.5|6793
1637333190000|2021-11-19 14:46:30|4450|4448.5|4449.5|4449|4450|4449|4449.5|4448.5|1845
1637333200000|2021-11-19 14:46:40|4450|4449.5|4449.5|4448.5|4451|4450.5|4449|4448|2388
1637333210000|2021-11-19 14:46:50|4449|4448|4450|4449|4450.5|4449.5|4448.5|4448|673
1637333220000|2021-11-19 14:47:00|4450.5|4449.5|4452|4450.5|4452|4451|4450|4449|4419
1637333230000|2021-11-19 14:47:10|4451.5|4450|4449.5|4448|4451.5|4450.5|4449.5|4448|2217
1637333240000|2021-11-19 14:47:20|4449|4448.5|4450.5|4449.5|4450.5|4450|4448|4447|1461
1637333250000|2021-11-19 14:47:30|4450|4449|4448|4446.5|4450|4449|4448|4446.5|993
1637333260000|2021-11-19 14:47:40|4448.5|4447|4449|4448|4449|4448.5|4448|4447|1307
1637333270000|2021-11-19 14:47:50|4449.5|4448.5|4449|4448|4450|4449.5|4449|4448|1948
1637333280000|2021-11-19 14:48:00|4449.5|4448.5|4449.5|4449|4450|4449|4449|4448|1033
1637333290000|2021-11-19 14:48:10|4449|4448.5|4449.5|4448.5|4449.5|4448.5|4448|4447.5|2564
1637333300000|2021-11-19 14:48:20|4450|4449|4450|4449.5|4450.5|4450|4449.5|4448.5|9637
1637333310000|2021-11-19 14:48:30|4449.5|4449|4450|4449|4450|4449.5|4449.5|4449|4054
1637333320000|2021-11-19 14:48:40|4449.5|4448.5|4449.5|4448|4450|4449.5|4448.5|4448|2485
1637333330000|2021-11-19 14:48:50|4450|4448.5|4450|4449.5|4450|4449.5|4449|4448|2255
1637333340000|2021-11-19 14:49:00|4449.5|4449|4451.5|4450.5|4452|4450.5|4449.5|4449|35030
1637333350000|2021-11-19 14:49:10|4451|4450|4451.5|4450.5|4453|4452|4449.5|4449|6882
1637333360000|2021-11-19 14:49:20|4451|4450|4449|4448|4451|4450|4449|4448|1453
1637333370000|2021-11-19 14:49:30|4449.5|4448.5|4449.5|4448|4450|4449|4449.5|4448|1498
1637333380000|2021-11-19 14:49:40|4449|4447.5|4448.5|4447|4449.5|4448|4447.5|4446|2802
1637333390000|2021-11-19 14:49:50|4448|4446.5|4448.5|4447|4448.5|4447|4446.5|4444.5|2051
1637333400000|2021-11-19 14:50:00|4449|4447.5|4449.5|4448.5|4449.5|4448.5|4446.5|4445.5|7969
1637333410000|2021-11-19 14:50:10|4450|4449|4454|4453|4454|4453|4449.5|4449|4711
1637333420000|2021-11-19 14:50:20|4454.5|4453.5|4453|4452|4455.5|4454|4452|4451.5|6743
1637333430000|2021-11-19 14:50:30|4452.5|4451.5|4453.5|4452.5|4453.5|4453|4452.5|4451|1668
1637333440000|2021-11-19 14:50:40|4453|4452|4452|4450.5|4453|4452|4452|4450.5|1567
1637333450000|2021-11-19 14:50:50|4451.5|4450|4449|4447.5|4451.5|4450|4448.5|4447|5297
1637333460000|2021-11-19 14:51:00|4448.5|4447|4449.5|4448|4450|4449|4448|4446.5|2352
1637333470000|2021-11-19 14:51:10|4449|4447.5|4447.5|4446|4449|4447.5|4447.5|4446|1165
1637333480000|2021-11-19 14:51:20|4447|4445.5|4445.5|4444.5|4447|4445.5|4445.5|4444.5|978
1637333490000|2021-11-19 14:51:30|4446|4445|4445.5|4445|4447|4446|4445.5|4444.5|1475
1637333500000|2021-11-19 14:51:40|4446.5|4445.5|4444|4443|4446.5|4445.5|4444|4443|1348
1637333510000|2021-11-19 14:51:50|4443.5|4442.5|4443.5|4442|4444|4443|4443|4442|630
1637333520000|2021-11-19 14:52:00|4444|4443|4443.5|4442.5|4444|4443.5|4443.5|4442|1654
1637333530000|2021-11-19 14:52:10|4443|4443|4443.5|4442|4443.5|4443|4443|4442|1438
1637333540000|2021-11-19 14:52:20|4443|4442.5|4444|4443|4444|4443|4442|4441.5|4942
1637333550000|2021-11-19 14:52:30|4444.5|4443.5|4444.5|4443.5|4444.5|4444|4444|4443|577
1637333560000|2021-11-19 14:52:40|4444|4444|4446.5|4445|4446.5|4445|4444|4444|1021
1637333570000|2021-11-19 14:52:50|4447|4446.5|4447|4446|4447|4446.5|4446.5|4445|432
1637333580000|2021-11-19 14:53:00|4447.5|4446.5|4449.5|4448|4449.5|4448|4447.5|4446|1
1637333590000|2021-11-19 14:53:10|4449|4448.5|4446.5|4445.5|4449|4448.5|4446.5|4445.5|2645
1637333600000|2021-11-19 14:53:20|4446|4445|4444.5|4443|4446.5|4445|4443.5|4442.5|2279
1637333610000|2021-11-19 14:53:30|4444|4443.5|4444|4443|4444|4443.5|4442.5|4442|1032
1637333620000|2021-11-19 14:53:40|4443.5|4442.5|4444.5|4443.5|4446|4445|4443.5|4442|855
1637333630000|2021-11-19 14:53:50|4445|4444|4445.5|4444|4445.5|4444|4445|4443.5|110
1637333640000|2021-11-19 14:54:00|4446.5|4443.5|4447.5|4445.5|4447.5|4445.5|4446.5|4443.5|214
1637333650000|2021-11-19 14:54:10|4448|4446|4450.5|4449.5|4450.5|4449.5|4447.5|4446|609
1637333660000|2021-11-19 14:54:20|4450|4449|4448.5|4448|4450|4449|4448.5|4448|1450
1637333670000|2021-11-19 14:54:30|4448|4447.5|4445.5|4444|4448.5|4447.5|4445|4444|1353
1637333680000|2021-11-19 14:54:40|4445|4444.5|4445|4444|4448.5|4447|4444.5|4443.5|1185
1637333690000|2021-11-19 14:54:50|4445.5|4444.5|4447|4446|4447|4446|4445.5|4444|136
1637333700000|2021-11-19 14:55:00|4448|4446.5|4448|4447|4448|4447|4448|4446|279
1637333710000|2021-11-19 14:55:10|4449|4447.5|4449.5|4448.5|4450|4448.5|4448.5|4447|203
1637333720000|2021-11-19 14:55:20||4449||4449||4449||4449|119
1637333730000|2021-11-19 14:55:30|4450|4449.5|4451.5|4450.5|4452|4450.5|4450|4449.5|578
1637333740000|2021-11-19 14:55:40|4452|4451|4451.5|4451|4453|4452|4451.5|4451|908
1637333750000|2021-11-19 14:55:50|4451|4450.5|4450|4448.5|4451.5|4450.5|4449.5|4448.5|2664
1637333760000|2021-11-19 14:56:00|4449.5|4449|4450.5|4449|4450.5|4449.5|4448|4447.5|848
1637333770000|2021-11-19 14:56:10|4450|4448.5|4450|4448|4450|4448.5|4448.5|4447.5|936
1637333780000|2021-11-19 14:56:20|4449.5|4448.5|4449|4447.5|4450|4449|4448.5|4447.5|288
1637333790000|2021-11-19 14:56:30|4448.5|4448|4448.5|4447|4448.5|4448|4447.5|4446.5|3198
1637333800000|2021-11-19 14:56:40|4448|4447.5|4449|4447.5|4449|4448|4447.5|4447|438
1637333810000|2021-11-19 14:56:50|4450|4448|4450|4449.5|4450|4449.5|4450|4448|584
1637333820000|2021-11-19 14:57:00|4449.5|4449|4451|4449.5|4451|4450|4449.5|4448.5|1330
1637333830000|2021-11-19 14:57:10|4450.5|4450|4450|4448.5|4451|4450|4449.5|4448.5|1489
1637333840000|2021-11-19 14:57:20|4450.5|4449|4450.5|4449.5|4450.5|4450|4450.5|4449|911
1637333850000|2021-11-19 14:57:30|4451|4449|4451.5|4451|4451.5|4451|4450.5|4449|848
1637333860000|2021-11-19 14:57:40|4452|4451.5|4451.5|4450.5|4452.5|4451.5|4450.5|4450|1131
1637333870000|2021-11-19 14:57:50|4452|4451|4452.5|4452|4452.5|4452|4451.5|4450.5|647
1637333880000|2021-11-19 14:58:00|4453|4452.5|4451.5|4450.5|4454|4452.5|4451|4450.5|14107
1637333890000|2021-11-19 14:58:10|4452.5|4451|4452|4451|4452.5|4451.5|4452|4451|554
1637333900000|2021-11-19 14:58:20|4452.5|4451.5|4452|4451.5|4452.5|4452|4452|4451.5|870
1637333910000|2021-11-19 14:58:30|4451.5|4451|4450.5|4449|4451.5|4451|4450|4449|1474
1637333920000|2021-11-19 14:58:40|4450|4448.5|4450|4449|4450|4449.5|4449|4448.5|571
1637333930000|2021-11-19 14:58:50||4449.5||4449||4449.5||4449|0
1637333940000|2021-11-19 14:59:00|4450.5|4449.5|4452|4451|4452|4451|4450.5|4449.5|1367
1637333950000|2021-11-19 14:59:10|4451.5|4450.5|4450|4449|4452|4451.5|4450|4449|3166
1637333960000|2021-11-19 14:59:20|4450.5|4449.5|4450.5|4449.5|4451|4450|4450.5|4449|290
1637333970000|2021-11-19 14:59:30|4451|4450|4450.5|4449.5|4451|4450.5|4450.5|4449.5|917
1637333980000|2021-11-19 14:59:40|4450|4450|4450.5|4449.5|4450.5|4450|4450|4449.5|310
1637333990000|2021-11-19 14:59:50|4451|4450|4452|4451|4452|4451.5|4451|4449.5|1684
1637334000000|2021-11-19 15:00:00|4451.5|4451.5|4451.5|4450.5|4453|4452|4451.5|4450.5|3199
1637334010000|2021-11-19 15:00:10|4451|4450|4449|4448.5|4451|4450.5|4448|4446.5|1729
1637334020000|2021-11-19 15:00:20|4449.5|4448|4449|4447.5|4449.5|4449|4448.5|4447.5|2245
1637334030000|2021-11-19 15:00:30|4448.5|4448.5|4447|4446|4449|4448.5|4447|4446|2377
1637334040000|2021-11-19 15:00:40|4448|4446.5|4448.5|4447.5|4450|4449|4447.5|4446.5|6186
1637334050000|2021-11-19 15:00:50|4448|4447|4450.5|4449.5|4451|4450|4448|4447|2704
1637334060000|2021-11-19 15:01:00|4450|4449|4451.5|4450|4452|4450.5|4449|4448|1749
1637334070000|2021-11-19 15:01:10|4451|4450.5|4453|4452|4453.5|4452.5|4451|4450|973
1637334080000|2021-11-19 15:01:20|4453.5|4452.5|4452.5|4451.5|4455|4454|4452|4451|10414
1637334090000|2021-11-19 15:01:30|4453|4452|4452.5|4451.5|4453|4452|4452.5|4451.5|0
1637334100000|2021-11-19 15:01:40|4452|4451|4451.5|4450.5|4452.5|4451.5|4451.5|4450.5|974
1637334110000|2021-11-19 15:01:50|4451|4450|4452.5|4451|4452.5|4451|4450.5|4450|1556
1637334120000|2021-11-19 15:02:00|4452|4450.5|4451.5|4450.5|4452|4451|4451.5|4450.5|146
1637334130000|2021-11-19 15:02:10|4451|4450|4452.5|4451|4452.5|4451|4451|4450|839
1637334140000|2021-11-19 15:02:20|4452|4450.5|4452.5|4451|4452.5|4451|4451.5|4450.5|319
1637334150000|2021-11-19 15:02:30|4452|4451.5|4452.5|4451|4452.5|4451.5|4452|4451|473
1637334160000|2021-11-19 15:02:40|4452|4451.5|4452|4451|4452.5|4451.5|4452|4451|0
1637334170000|2021-11-19 15:02:50|4451.5|4450.5|4451|4450|4451.5|4450.5|4450.5|4449.5|3739
1637334180000|2021-11-19 15:03:00|4450.5||4451||4451||4450.5||2050
1637334190000|2021-11-19 15:03:10|4451.5|4450.5|4451.5|4451|4451.5|4451|4451.5|4450.5|396
1637334200000|2021-11-19 15:03:20|4451|4450.5|4451.5|4451|4451.5|4451|4451|4450.5|2654
1637334210000|2021-11-19 15:03:30|4451|4450.5|4451.5|4450.5|4451.5|4451|4451|4449.5|1023
1637334220000|2021-11-19 15:03:40|4451||4451.5||4451.5||4451||3
1637334230000|2021-11-19 15:03:50|4452|4451|4452.5|4452|4452.5|4452|4452|4450.5|897
1637334240000|2021-11-19 15:04:00|4453|4452.5|4452.5|4451.5|4454|4453|4452|4451.5|3797
1637334250000|2021-11-19 15:04:10|4452|4451|4451|4450|4452.5|4451|4450.5|4449.5|975
1637334260000|2021-11-19 15:04:20|4450.5|4449.5|4449.5|4448.5|4450.5|4449.5|4449|4448.5|787
1637334270000|2021-11-19 15:04:30|4449|4448|4448.5|4446.5|4449.5|4448.5|4448|4446.5|1252
1637334280000|2021-11-19 15:04:40|4448|4447|4448.5|4447.5|4449.5|4448.5|4448|4446.5|782
1637334290000|2021-11-19 15:04:50|4448|4447|4447.5|4446.5|4448.5|4447|4446.5|4445.5|358
1637334300000|2021-11-19 15:05:00|4447|4446|4447|4446.5|4448|4447|4446.5|4445.5|76
1637334310000|2021-11-19 15:05:10|4446.5|4446|4446.5|4445|4448.5|4446.5|4445.5|4444.5|809
1637334320000|2021-11-19 15:05:20|4447|4445.5|4447|4446|4447.5|4446.5|4446.5|4445.5|413
1637334330000|2021-11-19 15:05:30|4446.5|4445.5|4444.5|4443.5|4446.5|4445.5|4444.5|4443.5|1485
1637334340000|2021-11-19 15:05:40|4445|4444|4444.5|4443.5|4445|4444|4444.5|4443.5|486
1637334350000|2021-11-19 15:05:50|4445|4444|4446|4445|4446.5|4445|4445|4443.5|148
1637334360000|2021-11-19 15:06:00|4445.5|4444.5|4446.5|4445.5|4447|4446|4445.5|4444.5|422
1637334370000|2021-11-19 15:06:10|4446|4446|4442|4440.5|4447|4446|4441.5|4440.5|1046
1637334380000|2021-11-19 15:06:20|4441.5|4440|4442|4440.5|4442.5|4441.5|4440|4439.5|1082
1637334390000|2021-11-19 15:06:30|4442.5|4441|4444|4443.5|4444|4443.5|4442.5|4441|282
1637334400000|2021-11-19 15:06:40|4443.5|4443|4442|4441|4445.5|4444|4441|4440|5326
1637334410000|2021-11-19 15:06:50|4441.5|4440.5|4441.5|4440|4442|4440.5|4440|4439.5|145
1637334420000|2021-11-19 15:07:00|4442|4440.5|4442|4441|4443|4441|4442|4440.5|230
1637334430000|2021-11-19 15:07:10|4442.5|4441.5|4444|4443|4444.5|4443|4442.5|4441.5|872
1637334440000|2021-11-19 15:07:20|4444.5|4443.5|4442.5|4441.5|4445|4444|4442.5|4441.5|1386
1637334450000|2021-11-19 15:07:30|4443|4442|4442.5|4441.5|4443.5|4442|4442|4441|513
1637334460000|2021-11-19 15:07:40|4443|4442|4439|4438|4443|4442|4439|4438|1784
1637334470000|2021-11-19 15:07:50|4438.5|4437.5|4438.5|4437|4438.5|4437.5|4437.5|4436|209
1637334480000|2021-11-19 15:08:00|4438|4436.5|4437|4435.5|4438|4436.5|4435.5|4434.5|1140
1637334490000|2021-11-19 15:08:10|4436.5|4435|4437|4436|4437|4436|4435.5|4435|4093
1637334500000|2021-11-19 15:08:20|4436.5|4435.5|4434.5|4433.5|4436.5|4435.5|4434.5|4433.5|2521
1637334510000|2021-11-19 15:08:30|4434|4433|4434.5|4433.5|4436|4434.5|4433.5|4432|2525
1637334520000|2021-11-19 15:08:40|4434|4433|4434|4433|4434|4433|4432|4430.5|2891
1637334530000|2021-11-19 15:08:50|4434.5|4433.5|4435.5|4434|4436.5|4435|4434.5|4433|704
1637334540000|2021-11-19 15:09:00|4436.5|4434.5|4436|4434.5|4437|4435.5|4435.5|4434.5|1898
1637334550000|2021-11-19 15:09:10||4435||4435||4435||4434.5|50
1637334560000|2021-11-19 15:09:20|4436.5|4435.5|4437|4436|4437|4436.5|4436.5|4435.5|127
1637334570000|2021-11-19 15:09:30|4436.5|4435.5|4436.5|4435.5|4436.5|4436|4436|4435.5|561
1637334580000|2021-11-19 15:09:40|4436|4435|4434|4433.5|4436.5|4435.5|4434|4433.5|2252
1637334590000|2021-11-19 15:09:50|4434.5|4434|4437|4435.5|4437|4436.5|4434.5|4433.5|1410
1637334600000|2021-11-19 15:10:00|4436.5|4436|4437|4435.5|4437|4436|4435.5|4434.5|1955
1637334610000|2021-11-19 15:10:10|4436.5|4436|4437|4436|4437|4436|4435|4433.5|897
1637334620000|2021-11-19 15:10:20|4437.5|4436.5|4436|4435.5|4439|4437|4436|4435.5|802
1637334630000|2021-11-19 15:10:30|4435.5|4434.5|4435|4434|4437|4435|4435|4433.5|861
1637334640000|2021-11-19 15:10:40|4435.5|4434.5|4434.5|4433.5|4436|4435|4434.5|4433.5|1117
1637334650000|2021-11-19 15:10:50|4435|4434|4434.5|4434|4435|4434|4434.5|4433.5|646
1637334660000|2021-11-19 15:11:00|4435|4434.5|4437|4435.5|4437|4435.5|4435|4434|306
1637334670000|2021-11-19 15:11:10|4437.5|4436|4437.5|4436|4438|4437|4437|4435.5|181
1637334680000|2021-11-19 15:11:20|4437|4436.5|4438|4436.5|4438|4437.5|4437|4436|0
1637334690000|2021-11-19 15:11:30|4438.5|4437|4438.5|4437.5|4439.5|4438|4438.5|4437|6
1637334700000|2021-11-19 15:11:40|4439|4438|4441.5|4440.5|4442|4440.5|4439|4437.5|696
1637334710000|2021-11-19 15:11:50|4442|4441|4444|4443|4444|4443.5|4442|4440.5|3983
1637334720000|2021-11-19 15:12:00|4443.5|4442.5|4445|4444|4445.5|4444.5|4443.5|4442.5|1906
1637334730000|2021-11-19 15:12:10|4444.5||4444.5||4444.5||4444.5||7
1637334740000|2021-11-19 15:12:20|4445.5|4444.5|4446|4445|4447|4445.5|4445|4444.5|875
1637334750000|2021-11-19 15:12:30|4445.5|4444|4443.5|4442.5|4446.5|4444.5|4443.5|4442.5|3198
1637334760000|2021-11-19 15:12:40|4443|4443|4442|4441|4443.5|4443|4442|4441|524
1637334770000|2021-11-19 15:12:50|4442.5|4441.5|4442.5|4442|4442.5|4442|4442.5|4441.5|0
1637334780000|2021-11-19 15:13:00|4443|4441.5|4441|4440.5|4443.5|4441.5|4441|4440.5|924
1637334790000|2021-11-19 15:13:10|4442|4441|4443|4441.5|4443|4441.5|4442|4441|655
1637334800000|2021-11-19 15:13:20|4442.5|4440.5|4442|4440.5|4442.5|4440.5|4441|4440.5|238
1637334810000|2021-11-19 15:13:30|4441.5|4440|4440|4439|4441.5|4440|4440|4439|335
1637334820000|2021-11-19 15:13:40|4439.5|4439.5|4440|4439|4440|4439.5|4439.5|4439|155
1637334830000|2021-11-19 15:13:50|4439.5|4439.5|4440.5|4439.5|4441|4440|4439.5|4439.5|600
1637334840000|2021-11-19 15:14:00|4441|4440|4441|4440|4441.5|4440.5|4440|4439|724
1637334850000|2021-11-19 15:14:10||4439.5||4440||4440||4439.5|0
1637334860000|2021-11-19 15:14:20|4441.5|4440.5|4442.5|4441|4443|4441.5|4441.5|4440|604
1637334870000|2021-11-19 15:14:30|4442|4441.5|4443.5|4442.5|4444|4443|4442|4441.5|1228
1637334880000|2021-11-19 15:14:40|4444|4443|4443.5|4442.5|4445|4444|4443.5|4442.5|1081
1637334890000|2021-11-19 15:14:50|4444|4443|4443.5|4442.5|4444|4443|4443.5|4442.5|0
1637334900000|2021-11-19 15:15:00|4444|4443|4442.5|4442|4444|4443|4442.5|4442|1084
1637334910000|2021-11-19 15:15:10|4442|4441.5|4440|4439|4442|4441.5|4440|4439|374
1637334920000|2021-11-19 15:15:20|4440.5|4439.5|4439.5|4438.5|4440.5|4439.5|4439|4438|496
1637334930000|2021-11-19 15:15:30|4440|4439|4439.5|4438.5|4441|4440.5|4439.5|4438.5|1024
1637334940000|2021-11-19 15:15:40|4439|4438|4437.5|4437|4439|4438|4437.5|4437|590
1637334950000|2021-11-19 15:15:50|4438|4437.5|4438|4436.5|4439|4438|4437|4436.5|922
1637334960000|2021-11-19 15:16:00|4438.5|4437|4438.5|4437|4439.5|4438.5|4438|4437|1325
1637334970000|2021-11-19 15:16:10|4438|4436.5|4438|4437|4438|4437|4438|4436.5|0
1637334980000|2021-11-19 15:16:20|4439|4437.5|4438|4437.5|4439.5|4438.5|4438|4437.5|317
1637334990000|2021-11-19 15:16:30|4438.5|4438|4438.5|4437|4439|4438|4437.5|4437|544
1637335000000|2021-11-19 15:16:40|4439|4437.5|4439|4437.5|4439|4437.5|4438.5|4437|60
1637335010000|2021-11-19 15:16:50|4438.5|4437|4437.5|4436|4438.5|4437|4435|4434.5|7652
1637335020000|2021-11-19 15:17:00|4437|4436.5|4438|4437|4438|4437.5|4437|4436|894
1637335030000|2021-11-19 15:17:10|4438.5|4437.5|4439|4437.5|4439|4438|4438.5|4437|216
1637335040000|2021-11-19 15:17:20|4438.5|4438.5|4439.5|4438.5|4440.5|4440|4438.5|4438|2420
1637335050000|2021-11-19 15:17:30|4439|4439|4440.5|4439.5|4441.5|4440.5|4439|4438.5|367
1637335060000|2021-11-19 15:17:40|4440|4439|4440.5|4439|4440.5|4439.5|4439.5|4439|570
1637335070000|2021-11-19 15:17:50|4440|4439.5|4438.5|4438|4440|4439.5|4438.5|4438|658
1637335080000|2021-11-19 15:18:00|4439|4438.5|4440|4438.5|4440.5|4438.5|4438.5|4438|443
1637335090000|2021-11-19 15:18:10|4440.5|4439|4442|4440.5|4442|4440.5|4440.5|4439|121
1637335100000|2021-11-19 15:18:20|4442.5|4441|4442|4441|4443|4441.5|4442|4441|750
1637335110000|2021-11-19 15:18:30|4442.5|4441.5|4444.5|4443.5|4444.5|4443.5|4442.5|4441.5|623
1637335120000|2021-11-19 15:18:40|4444|4443|4445|4443.5|4445.5|4443.5|4443.5|4443|1033
1637335130000|2021-11-19 15:18:50||4444||4444||4444||4444|0
1637335140000|2021-11-19 15:19:00|4445.5|4444.5|4446|4445|4448|4446.5|4445.5|4444.5|1086
1637335150000|2021-11-19 15:19:10|4446.5|4445.5|4447.5|4446|4447.5|4446.5|4446.5|4445.5|230
1637335160000|2021-11-19 15:19:20|4447|4446.5|4445.5|4444.5|4447|4446.5|4445|4444|1518
1637335170000|2021-11-19 15:19:30|4446|4445|4446|4445|4446.5|4445|4446|4445|57
1637335180000|2021-11-19 15:19:40|4445.5|4445.5|4444.5|4444|4446|4445.5|4444.5|4444|53
1637335190000|2021-11-19 15:19:50|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4442.5|515
1637335200000|2021-11-19 15:20:00|4444|4443.5|4444.5|4443.5|4445|4444|4444|4443.5|2704
1637335210000|2021-11-19 15:20:10|4445|4444|4445|4444|4445.5|4445|4444.5|4443.5|546
1637335220000|2021-11-19 15:20:20|4444.5|4443.5|4444.5|4444|4445|4444.5|4444|4443.5|933
1637335230000|2021-11-19 15:20:30|4444|4443.5|4444|4443|4445.5|4445|4444|4443|5522
1637335240000|2021-11-19 15:20:40|4443.5|4442.5|4443|4441.5|4443.5|4442.5|4441.5|4440.5|980
1637335250000|2021-11-19 15:20:50|4442.5|4441|4442|4441|4442.5|4441.5|4442|4441|185
1637335260000|2021-11-19 15:21:00|4442.5|4441.5|4442|4441|4443|4442.5|4442|4441|1640
1637335270000|2021-11-19 15:21:10|4441.5|4440.5|4442|4441.5|4443|4442|4441.5|4440.5|1598
1637335280000|2021-11-19 15:21:20|4442.5|4442|4444|4442.5|4445|4443.5|4442.5|4442|469
1637335290000|2021-11-19 15:21:30|4444.5|4443|4445|4443.5|4445.5|4444.5|4443.5|4442.5|410
1637335300000|2021-11-19 15:21:40|4444.5|4443|4445|4443.5|4445|4444|4444|4443|284
1637335310000|2021-11-19 15:21:50|4445.5|4444|4444.5|4443.5|4445.5|4444|4443.5|4443|798
1637335320000|2021-11-19 15:22:00|4445|4444|4446|4445|4446.5|4445.5|4444.5|4444|1040
1637335330000|2021-11-19 15:22:10|4445.5|4444.5|4445|4444|4445.5|4444.5|4444|4443|2173
1637335340000|2021-11-19 15:22:20|4444.5|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|268
1637335350000|2021-11-19 15:22:30|4444.5|4444|4445.5|4444|4445.5|4444|4444.5|4443.5|196
1637335360000|2021-11-19 15:22:40|4445|4444.5|4445.5|4444|4445.5|4445|4444|4443.5|1802
1637335370000|2021-11-19 15:22:50|4445|4443.5|4444|4442.5|4445|4443.5|4443.5|4442.5|783
1637335380000|2021-11-19 15:23:00|4443.5|4443|4443|4442|4443.5|4443|4442.5|4442|534
1637335390000|2021-11-19 15:23:10|4442.5||4442.5||4442.5||4442.5||0
1637335400000|2021-11-19 15:23:20|4443|4442.5|4443.5|4443|4443.5|4443|4442.5|4442|292
1637335410000|2021-11-19 15:23:30|4444|4443.5|4444.5|4443.5|4445|4443.5|4444|4443.5|288
1637335420000|2021-11-19 15:23:40|4444|4444|4443.5|4443|4444.5|4444|4443.5|4443|249
1637335430000|2021-11-19 15:23:50|4444|4443.5|4445|4444|4446|4444.5|4443.5|4443|976
1637335440000|2021-11-19 15:24:00|4444.5|4443.5|4446|4445.5|4446|4445.5|4444|4443.5|1516
1637335450000|2021-11-19 15:24:10|4445.5|4445|4445.5|4445|4446|4445|4445.5|4445|197
1637335460000|2021-11-19 15:24:20|4445|4444.5|4445.5|4444.5|4445.5|4444.5|4444.5|4444|507
1637335470000|2021-11-19 15:24:30|4446|4445|4446|4445|4446|4445|4446|4444.5|57
1637335480000|2021-11-19 15:24:40|4446.5|4445.5|4447.5|4446.5|4448.5|4447|4446|4445|817
1637335490000|2021-11-19 15:24:50|4447||4447||4447.5||4447||8
1637335500000|2021-11-19 15:25:00|4447.5|4447|4449|4448|4449|4448|4447.5|4446.5|467
1637335510000|2021-11-19 15:25:10|4449.5|4448.5|4449.5|4449|4450|4449|4449.5|4448.5|556
1637335520000|2021-11-19 15:25:20|4449|4448.5|4449.5|4448.5|4450|4448.5|4449|4448.5|778
1637335530000|2021-11-19 15:25:30|4449|4449|4449.5|4449|4449.5|4449|4449|4448|1492
1637335540000|2021-11-19 15:25:40|4449|4448|4448.5|4448|4449|4448.5|4448.5|4447.5|2147
1637335550000|2021-11-19 15:25:50|4448|4447.5|4448.5|4447.5|4448.5|4447.5|4448|4447.5|628
1637335560000|2021-11-19 15:26:00|4449|4448|4448|4447.5|4449|4448|4448|4447.5|1227
1637335570000|2021-11-19 15:26:10|4447.5|4447|4447|4446.5|4447.5|4447|4447|4446.5|986
1637335580000|2021-11-19 15:26:20|4446.5|4446|4446.5|4445.5|4446.5|4446|4446|4445|914
1637335590000|2021-11-19 15:26:30|4447|4446|4447|4446|4447|4446|4447|4445.5|187
1637335600000|2021-11-19 15:26:40|4446.5|4445.5|4445.5|4445|4446.5|4445.5|4445.5|4445|1657
1637335610000|2021-11-19 15:26:50|4446|4445.5|4447.5|4446.5|4447.5|4446.5|4446|4445|1050
1637335620000|2021-11-19 15:27:00|4448|4447|4447.5|4446.5|4448|4447|4447.5|4446.5|161
1637335630000|2021-11-19 15:27:10|4448|4447|4447.5|4447|4448|4447.5|4447.5|4447|1115
1637335640000|2021-11-19 15:27:20|4447|4446.5|4448|4447.5|4448|4447.5|4447|4446.5|1073
1637335650000|2021-11-19 15:27:30|4448.5|4448|4448|4447|4448.5|4448|4447.5|4447|2000
1637335660000|2021-11-19 15:27:40|4447.5|4446.5|4448|4447|4448|4447.5|4447|4446.5|1638
1637335670000|2021-11-19 15:27:50|4448.5|4447.5|4449.5|4449|4450|4449|4448.5|4447.5|680
1637335680000|2021-11-19 15:28:00||4448.5||4448.5||4448.5||4448.5|83
1637335700000|2021-11-19 15:28:20|4449|4449|4453|4452|4453|4452|4449|4449|2232
1637335710000|2021-11-19 15:28:30|4452.5|4451.5|4452.5|4451|4453|4451.5|4451.5|4451|1508
1637335720000|2021-11-19 15:28:40|4452|4450.5|4450.5|4449.5|4452|4451|4450|4449.5|2058
1637335730000|2021-11-19 15:28:50|4450|4449|4449|4448.5|4450|4449|4448.5|4448|857
1637335740000|2021-11-19 15:29:00|4449.5|4448|4448|4447.5|4449.5|4448|4448|4447|1735
1637335760000|2021-11-19 15:29:20|||||||||118221
1637335770000|2021-11-19 15:29:30|4447.5|4447|4447.5|4446.5|4447.5|4447|4447|4446|978
1637335780000|2021-11-19 15:29:40|4448|4447|4448|4447|4449|4448|4448|4447|2063
1637335790000|2021-11-19 15:29:50|4447.5|4446.5|4448|4446.5|4448|4447|4447|4446|2304
1637335800000|2021-11-19 15:30:00|4447.5|4447|4447.5|4446.5|4448|4447|4447.5|4446|74
1637335810000|2021-11-19 15:30:10|4447|4447|4447|4446.5|4447|4447|4446.5|4446|988
1637335820000|2021-11-19 15:30:20|4447.5|4447|4446.5|4446|4448|4447|4446.5|4446|1969
1637335830000|2021-11-19 15:30:30|4446|4445.5|4445|4444.5|4446|4445.5|4444.5|4443.5|938
1637335840000|2021-11-19 15:30:40|4445.5|4445|4444|4443.5|4446|4445.5|4444|4443.5|1486
1637335850000|2021-11-19 15:30:50|4444.5|4444|4445.5|4445|4446.5|4446|4444.5|4444|2421
1637335860000|2021-11-19 15:31:00|4446|4445.5|4448|4446.5|4448|4446.5|4446|4445|234
1637335870000|2021-11-19 15:31:10|4447.5|4447|4447.5|4446.5|4448|4447.5|4447.5|4446.5|410
1637335880000|2021-11-19 15:31:20|4448|4447|4448|4447.5|4448|4447.5|4448|4446.5|439
1637335890000|2021-11-19 15:31:30|4448.5|4448.5|4449|4448|4449|4448.5|4448.5|4447.5|351
1637335900000|2021-11-19 15:31:40|4448.5|4448.5|4448.5|4447.5|4449|4448.5|4448.5|4447.5|483
1637335910000|2021-11-19 15:31:50|4449|4447|4448|4447.5|4449|4447.5|4447.5|4447|479
1637335920000|2021-11-19 15:32:00|4448.5|4448|4449.5|4448.5|4450|4449|4448|4447.5|507
1637335930000|2021-11-19 15:32:10||4449||4448.5||4449||4448.5|70
1637335940000|2021-11-19 15:32:20|4449|4448|4448|4447.5|4449.5|4448|4448|4447.5|834
1637335950000|2021-11-19 15:32:30|4447.5|4447|4448|4446.5|4448|4447|4447|4446.5|518
1637335960000|2021-11-19 15:32:40|4447.5|4447|4447|4446|4447.5|4447|4447|4446|174
1637335970000|2021-11-19 15:32:50|4447.5|4446.5|4448|4447|4448|4447|4447.5|4446.5|423
1637335990000|2021-11-19 15:33:10|4448.5|4447.5|4449|4448|4449|4448|4448|4447.5|1106
1637336000000|2021-11-19 15:33:20|4448.5|4447.5|4450|4449.5|4450|4449.5|4448.5|4447.5|1709
1637336010000|2021-11-19 15:33:30|||||||||209
1637336020000|2021-11-19 15:33:40|4449.5|4449|4450|4449|4450|4449|4449.5|4449|2467
1637336030000|2021-11-19 15:33:50|4450.5|4449.5|4452|4451|4452.5|4451|4450.5|4449.5|1405
1637336040000|2021-11-19 15:34:00|4451.5|4450.5|4450.5|4449.5|4452|4450.5|4450|4449.5|1198
1637336050000|2021-11-19 15:34:10|||||||||69
1637336060000|2021-11-19 15:34:20|4451.5|4450|4450.5|4449.5|4451.5|4450.5|4450|4449.5|1400
1637336070000|2021-11-19 15:34:30|||||||||287
1637336080000|2021-11-19 15:34:40|4450|4449|4448.5|4448|4450.5|4449|4448.5|4448|944
1637336090000|2021-11-19 15:34:50|4449.5|4448.5|4449|4448|4449.5|4449|4449|4448|751
1637336100000|2021-11-19 15:35:00|4448.5|4447.5|4448.5|4447.5|4448.5|4448|4447.5|4446.5|620
1637336110000|2021-11-19 15:35:10|4448|4447|4447.5|4446|4448.5|4447|4447|4445.5|2396
1637336120000|2021-11-19 15:35:20|4447|4446.5|4447|4445.5|4447.5|4447|4446|4445|1016
1637336130000|2021-11-19 15:35:30|4446.5|4445|4446.5|4445.5|4447|4446|4446.5|4445|408
1637336140000|2021-11-19 15:35:40|4446|4446|4446.5|4446|4447|4446|4446|4445.5|1181
1637336150000|2021-11-19 15:35:50|||||||||285
1637336160000|2021-11-19 15:36:00|4446|4445|4446|4445|4446.5|4446|4445.5|4445|953
1637336170000|2021-11-19 15:36:10||4445.5||4445.5||4445.5||4445|0
1637336180000|2021-11-19 15:36:20|4445.5|4445|4445.5|4445|4446|4445.5|4445.5|4445|1944
1637336190000|2021-11-19 15:36:30|4445|4444.5|4445|4444.5|4445.5|4444.5|4445|4444.5|417
1637336200000|2021-11-19 15:36:40|4444.5|4444|4444|4443.5|4444.5|4444|4444|4443.5|124286
1637336210000|2021-11-19 15:36:50|4444.5|4444|4445|4444|4445.5|4445|4444.5|4444|1539
1637336220000|2021-11-19 15:37:00|4445.5|4444.5|4445.5|4444.5|4445.5|4444.5|4445|4444.5|568
1637336230000|2021-11-19 15:37:10|4445|4445|4445.5|4444.5|4445.5|4445|4445|4444.5|24
1637336240000|2021-11-19 15:37:20|||||||||187
1637336250000|2021-11-19 15:37:30|4445|4445|4447|4446.5|4447|4446.5|4445|4444.5|2379
1637336260000|2021-11-19 15:37:40|4447.5|4447|4447.5|4447|4448|4447.5|4447|4446.5|1154
1637336270000|2021-11-19 15:37:50|4448|4446.5|4448.5|4448|4449|4448|4447.5|4446.5|2616
1637336280000|2021-11-19 15:38:00|4449|4447.5|4448|4447|4449|4448|4448|4447|583
1637336290000|2021-11-19 15:38:10|4448.5|4447.5|4449|4448|4449.5|4449|4448.5|4447.5|836
1637336300000|2021-11-19 15:38:20|4448.5|4447.5|4448|4447|4449|4447.5|4445|4444|5764
1637336310000|2021-11-19 15:38:30|4449|4447.5|4449|4448|4449|4448|4448.5|4447.5|818
1637336320000|2021-11-19 15:38:40|4449.5|4448.5|4449|4448.5|4449.5|4448.5|4449|4448|1389
1637336340000|2021-11-19 15:39:00|4449.5|4448|4450.5|4450|4452|4451|4449.5|4448|2042
1637336350000|2021-11-19 15:39:10|4450|4449.5|4449.5|4448.5|4450.5|4449.5|4449.5|4448.5|1480
1637336360000|2021-11-19 15:39:20|4450|4449|4450|4449|4450.5|4449.5|4450|4449|713
1637336370000|2021-11-19 15:39:30|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|1
1637336380000|2021-11-19 15:39:40|4449|4448|4449|4448|4449|4448|4448.5|4448|471
1637336390000|2021-11-19 15:39:50|4448.5|4447.5|4447.5|4447|4448.5|4447.5|4447.5|4447|1233
1637336400000|2021-11-19 15:40:00|4447|4446.5|4447.5|4446.5|4447.5|4447|4447|4446|493
1637336410000|2021-11-19 15:40:10|4448|4447|4448|4447|4448|4447|4447.5|4446.5|1313
1637336420000|2021-11-19 15:40:20|||||||||154
1637336430000|2021-11-19 15:40:30|4448.5|4447.5|4449.5|4449|4450|4449.5|4448.5|4447.5|2499
1637336440000|2021-11-19 15:40:40|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|1273
1637336450000|2021-11-19 15:40:50|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4447.5|1459
1637336460000|2021-11-19 15:41:00|4449|4448.5|4451|4450|4451|4450|4449|4448|908
1637336470000|2021-11-19 15:41:10|4450.5|4450.5|4449|4448|4451|4450.5|4449|4448|1527
1637336480000|2021-11-19 15:41:20||4448.5||4448.5||4448.5||4448|245
1637336490000|2021-11-19 15:41:30|4449.5|4448|4450|4449.5|4450.5|4449.5|4449.5|4448|296
1637336500000|2021-11-19 15:41:40|||||||||31
1637336510000|2021-11-19 15:41:50|4450.5|4450|4452|4451|4452.5|4452|4450.5|4450|34645
1637336520000|2021-11-19 15:42:00|4451.5||4451.5||4452||4451.5||100
1637336530000|2021-11-19 15:42:10|4452|4451.5|4452|4451.5|4452|4451.5|4452|4451|1013
1637336540000|2021-11-19 15:42:20|4452.5|4452|4453|4452|4453|4452|4452|4451.5|682
1637336560000|2021-11-19 15:42:40|4452.5|4452.5|4452.5|4452|4453|4452.5|4452|4451|2635
1637336570000|2021-11-19 15:42:50|4453|4452.5|4452|4451.5|4453|4452.5|4451.5|4451|4141
1637336580000|2021-11-19 15:43:00|4451.5|4451|4450.5|4450|4452|4451.5|4450.5|4449.5|1660
1637336590000|2021-11-19 15:43:10|4451|4449.5|4451|4450|4451|4450.5|4450.5|4449.5|786
1637336600000|2021-11-19 15:43:20|4451.5|4450.5|4452|4451|4452.5|4451.5|4451|4450|3907
1637336610000|2021-11-19 15:43:30|4451.5|4451.5|4453|4452.5|4453.5|4453|4451.5|4450|3058
1637336620000|2021-11-19 15:43:40|4452.5|4452|4451|4450.5|4452.5|4452|4451|4450.5|5007
1637336630000|2021-11-19 15:43:50|4450.5|4450|4450.5|4450|4451|4450|4450.5|4450|496
1637336640000|2021-11-19 15:44:00|||||||||118
1637336650000|2021-11-19 15:44:10|4450|4449.5|4452|4451.5|4452|4451.5|4450|4449.5|3017
1637336660000|2021-11-19 15:44:20|4452.5|4452|4453|4452|4453|4452.5|4452.5|4452|686
1637336670000|2021-11-19 15:44:30|4452.5||4452.5||4452.5||4452.5||645
1637336680000|2021-11-19 15:44:40|4452|4451.5|4452.5|4451.5|4452.5|4452|4452|4451|4635
1637336690000|2021-11-19 15:44:50|4452|4451|4451.5|4451|4452|4451|4451.5|4451|155
1637336700000|2021-11-19 15:45:00|4452|4450.5|4451.5|4450.5|4452|4451.5|4451.5|4450.5|3449
1637336710000|2021-11-19 15:45:10|4451|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|799
1637336720000|2021-11-19 15:45:20|4451|4450|4450.5|4449.5|4451.5|4451|4450.5|4449.5|3496
1637336730000|2021-11-19 15:45:30|4450|4450|4450|4449.5|4450.5|4450|4450|4448.5|8305
1637336740000|2021-11-19 15:45:40|4449.5|4449|4450|4449.5|4450.5|4450|4449|4448|5367
1637336750000|2021-11-19 15:45:50|4450.5|4449|4451|4450.5|4451.5|4450.5|4450|4449|1744
1637336760000|2021-11-19 15:46:00|4450.5|4450|4449|4448|4450.5|4450|4448.5|4448|1103
1637336770000|2021-11-19 15:46:10|4448.5||4448.5||4448.5||4448.5||0
1637336780000|2021-11-19 15:46:20|4448|4447.5|4449|4448|4449.5|4449|4448|4447.5|1509
1637336790000|2021-11-19 15:46:30|4449.5|4448.5|4450|4449|4450.5|4450|4449.5|4448.5|1669
1637336800000|2021-11-19 15:46:40|4450.5|4449.5|4451|4449.5|4451|4450|4450.5|4449|1173
1637336810000|2021-11-19 15:46:50|4450.5|4450|4450|4449|4451|4450.5|4450|4449|1075
1637336820000|2021-11-19 15:47:00|4449.5|4448|4449.5|4448.5|4450|4449|4449|4448|882
1637336830000|2021-11-19 15:47:10||4449||4448.5||4449||4448.5|0
1637336840000|2021-11-19 15:47:20|4449|4449|4448.5|4448|4449.5|4449|4448.5|4448|1338
1637336850000|2021-11-19 15:47:30|4449|4447|4449.5|4448.5|4449.5|4448.5|4449|4447|924
1637336860000|2021-11-19 15:47:40|4449|4448|4449|4448.5|4449|4448.5|4449|4448|0
1637336870000|2021-11-19 15:47:50|4448.5|4448|4449|4448|4449.5|4448.5|4448.5|4447.5|320
1637336880000|2021-11-19 15:48:00|4448.5|4448.5|4448.5|4447.5|4448.5|4448.5|4447.5|4447|578
1637336890000|2021-11-19 15:48:10||4447||4447.5||4447.5||4447|0
1637336900000|2021-11-19 15:48:20||4448||4448||4448||4447.5|208
1637336910000|2021-11-19 15:48:30|4448|4447.5|4449.5|4449|4449.5|4449|4447.5|4447|2365
1637336920000|2021-11-19 15:48:40|4449|4448.5|4448|4447|4449|4448.5|4448|4447|541
1637336930000|2021-11-19 15:48:50|4448.5|4447.5|4448|4447|4449|4448|4448|4447|711
1637336940000|2021-11-19 15:49:00|4448.5|4447.5|4448.5|4448|4448.5|4448|4448.5|4447|379
1637336950000|2021-11-19 15:49:10|4449|4447|4448|4447|4449|4447|4448|4447|829
1637336960000|2021-11-19 15:49:20|4447.5|4447.5|4448|4447|4448|4447.5|4447.5|4447|368
1637336970000|2021-11-19 15:49:30|4448.5|4447.5|4449|4448|4449.5|4448.5|4448.5|4447|328
1637336980000|2021-11-19 15:49:40|4448.5|4447.5|4448.5|4448|4448.5|4448|4448.5|4447.5|466
1637336990000|2021-11-19 15:49:50|4449|4447.5|4449|4448|4449|4448|4449|4447.5|481
1637337000000|2021-11-19 15:50:00|||||||||92
1637337010000|2021-11-19 15:50:10|4448.5|4447.5|4448|4447|4448.5|4447.5|4448|4447|329
1637337020000|2021-11-19 15:50:20|4448.5|4447.5|4450|4449|4450|4449|4448|4447.5|1765
1637337030000|2021-11-19 15:50:30|||||||||187
1637337040000|2021-11-19 15:50:40|4450.5|4449.5|4450.5|4450|4450.5|4450|4450.5|4449|603
1637337060000|2021-11-19 15:51:00|4450|4449|4452.5|4451.5|4452.5|4451.5|4450|4449|2350
1637337070000|2021-11-19 15:51:10|4452|4452|4452|4451|4452|4452|4452|4450.5|197
1637337080000|2021-11-19 15:51:20|4452.5|4451.5|4452.5|4452|4452.5|4452|4452|4451.5|1670
1637337090000|2021-11-19 15:51:30|4452|4451.5|4452|4451.5|4452.5|4451.5|4452|4451.5|890
1637337100000|2021-11-19 15:51:40|4451.5|4451|4451.5|4450.5|4452|4451|4451|4450.5|4342
1637337110000|2021-11-19 15:51:50|4451|4450|4451|4450.5|4451|4450.5|4450.5|4449.5|1676
1637337120000|2021-11-19 15:52:00|4450.5|4450|4449|4447.5|4450.5|4450|4448.5|4447|2081
1637337130000|2021-11-19 15:52:10|4448.5|4448|4450|4448.5|4450.5|4449.5|4448.5|4447.5|1580
1637337140000|2021-11-19 15:52:20|4449.5|4449|4449.5|4448.5|4449.5|4449|4449.5|4448.5|1008
1637337150000|2021-11-19 15:52:30|4449|4448|4448.5|4447|4449|4448.5|4448|4447|1345
1637337160000|2021-11-19 15:52:40|4448|4447.5|4448.5|4447.5|4448.5|4448|4448|4447|210
1637337170000|2021-11-19 15:52:50|4449|4448|4449.5|4448.5|4449.5|4448.5|4448.5|4447|855
1637337180000|2021-11-19 15:53:00|4449|4448|4449.5|4448.5|4449.5|4448.5|4448|4447.5|2097
1637337190000|2021-11-19 15:53:10|4449|4449|4450|4449|4450|4449.5|4449|4448.5|932
1637337200000|2021-11-19 15:53:20|4450.5|4449.5|4450.5|4449.5|4451|4450|4450|4448.5|1427
1637337210000|2021-11-19 15:53:30|4450|4448.5|4449.5|4449|4450|4449|4449.5|4448.5|716
1637337220000|2021-11-19 15:53:40|4450|4448.5|4449.5|4448.5|4450|4448.5|4449.5|4448.5|211
1637337230000|2021-11-19 15:53:50|4450|4449|4450|4449|4450|4449.5|4449.5|4449|263
1637337240000|2021-11-19 15:54:00||4449.5||4449.5||4449.5||4449|71
1637337250000|2021-11-19 15:54:10|||||||||100
1637337260000|2021-11-19 15:54:20|4449.5|4449|4450|4449|4450|4449|4449.5|4449|945
1637337270000|2021-11-19 15:54:30|4449.5|4448.5|4449|4448|4449.5|4449|4448.5|4448|801
1637337280000|2021-11-19 15:54:40|4449.5|4448.5|4449.5|4449|4449.5|4449|4449.5|4448.5|470
1637337290000|2021-11-19 15:54:50|||||||||213
1637337300000|2021-11-19 15:55:00|4450|4449.5|4449.5|4449|4450|4449.5|4449|4448.5|2076
1637337310000|2021-11-19 15:55:10|4450|4449.5|4450|4449|4450|4449.5|4450|4449|270
1637337320000|2021-11-19 15:55:20|4450.5|4449.5|4450|4449|4450.5|4450|4449.5|4449|4085
1637337330000|2021-11-19 15:55:30|4449.5|4448.5|4449.5|4448.5|4450|4448.5|4449.5|4448.5|687
1637337340000|2021-11-19 15:55:40|4449|4448|4449.5|4448.5|4450.5|4450|4448.5|4448|4550
1637337350000|2021-11-19 15:55:50|||||||||200
1637337360000|2021-11-19 15:56:00|4450|4449|4451|4450|4451|4450|4449.5|4448.5|4450
1637337370000|2021-11-19 15:56:10|4450.5|4450.5|4450|4449.5|4451|4450.5|4450|4449.5|1673
1637337380000|2021-11-19 15:56:20|4449.5|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|1562
1637337390000|2021-11-19 15:56:30||4449||4449||4449||4449|200
1637337400000|2021-11-19 15:56:40|4449|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|2307
1637337410000|2021-11-19 15:56:50|4449||4449.5||4449.5||4449||182
1637337420000|2021-11-19 15:57:00||4449||4449||4449||4448.5|990
1637337430000|2021-11-19 15:57:10|4450|4449.5|4450.5|4449.5|4450.5|4450|4450|4449.5|796
1637337440000|2021-11-19 15:57:20|4451|4450|4451.5|4450.5|4451.5|4451|4451|4450|634
1637337450000|2021-11-19 15:57:30|4451|4450|4451|4450|4451.5|4450|4451|4450|365
1637337460000|2021-11-19 15:57:40|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|268
1637337470000|2021-11-19 15:57:50|4451|4450|4450.5|4450|4451|4450.5|4450.5|4450|864
1637337480000|2021-11-19 15:58:00|4451|4450.5|4451.5|4451|4451.5|4451|4450.5|4450|1282
1637337490000|2021-11-19 15:58:10|4451|4450.5|4451|4450|4451.5|4451|4451|4450|2443
1637337500000|2021-11-19 15:58:20|4450.5|4449.5|4450|4449.5|4450.5|4449.5|4450|4449.5|477
1637337510000|2021-11-19 15:58:30|4449.5|4449|4450|4449|4450|4449.5|4449.5|4449|530
1637337520000|2021-11-19 15:58:40|4449.5||4450||4450||4449.5||495
1637337530000|2021-11-19 15:58:50|4449.5||4450||4450||4449.5||0
1637337540000|2021-11-19 15:59:00|4449.5|4449.5|4449.5|4449|4449.5|4449.5|4449|4448.5|647
1637337550000|2021-11-19 15:59:10|4450|4449.5|4450|4449|4450|4449.5|4450|4449|839
1637337560000|2021-11-19 15:59:20|||||||||110
1637337570000|2021-11-19 15:59:30||4449.5||4449.5||4449.5||4449|1195
1637337580000|2021-11-19 15:59:40|4451|4450|4450|4449.5|4451|4450.5|4450|4449.5|1721
1637337590000|2021-11-19 15:59:50|4449.5|4449|4450|4449|4450|4449.5|4449.5|4449|1599
1637337600000|2021-11-19 16:00:00|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|0
1637337610000|2021-11-19 16:00:10|||||||||966
1637337620000|2021-11-19 16:00:20|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|2310
1637337630000|2021-11-19 16:00:30||4449.5||4449.5||4449.5||4449|2667
1637337640000|2021-11-19 16:00:40|4449.5|4449|4450|4449|4450|4449|4449.5|4449|1023
1637337650000|2021-11-19 16:00:50||4448.5||4449||4449||4448.5|0
1637337660000|2021-11-19 16:01:00|4449.5|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|103
1637337670000|2021-11-19 16:01:10|4450|4448.5|4450|4449|4451|4450|4449.5|4448.5|4634
1637337690000|2021-11-19 16:01:30|4449.5|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|1488
1637337700000|2021-11-19 16:01:40||4448.5||4448||4448.5||4448|339
1637337710000|2021-11-19 16:01:50|4449|4448.5|4450|4449.5|4450|4449.5|4448.5|4448.5|5211
1637337720000|2021-11-19 16:02:00|4450.5|4450|4450.5|4450|4450.5|4450|4450.5|4450|2089
1637337730000|2021-11-19 16:02:10|4450|4449.5|4450|4449|4450|4449.5|4449.5|4449|2432
1637337740000|2021-11-19 16:02:20|4450.5|4449.5|4450.5|4449.5|4450.5|4450|4450.5|4449.5|475
1637337750000|2021-11-19 16:02:30|||||||||940
1637337760000|2021-11-19 16:02:40|||||||||111
1637337770000|2021-11-19 16:02:50|4451|4450|4451|4450|4451|4450|4450.5|4450|586
1637337780000|2021-11-19 16:03:00|4450.5||4450.5||4450.5||4450.5||0
1637337790000|2021-11-19 16:03:10|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450|569
1637337800000|2021-11-19 16:03:20|4451.5|4450|4451.5|4451|4451.5|4451|4451|4450|2600
1637337810000|2021-11-19 16:03:30|4451|4450.5|4450.5|4450|4451|4450.5|4450.5|4450|982
1637337820000|2021-11-19 16:03:40|4450|4449.5|4450.5|4450|4450.5|4450|4450|4449|5122
1637337830000|2021-11-19 16:03:50||4449.5||4450||4450||4449.5|141
1637337840000|2021-11-19 16:04:00|4451|4450.5|4451|4450.5|4451|4450.5|4450.5|4450.5|951
1637337850000|2021-11-19 16:04:10|4450.5|4450|4450.5|4449.5|4450.5|4450|4450|4449.5|297
1637337860000|2021-11-19 16:04:20|4450|4449|4449.5|4449|4450|4449|4449|4448|1199
1637337870000|2021-11-19 16:04:30|4450|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|860
1637337890000|2021-11-19 16:04:50|||||||||460
1637337900000|2021-11-19 16:05:00|4450|4449.5|4450|4449|4450|4449.5|4449.5|4449|391
1637337920000|2021-11-19 16:05:20|||||||||23
1637337930000|2021-11-19 16:05:30|||||||||104
1637337940000|2021-11-19 16:05:40|4449.5|4448.5|4452.5|4452|4452.5|4452|4449|4448.5|14321
1637337950000|2021-11-19 16:05:50|4452|4451.5|4452|4451.5|4452|4451.5|4452|4451|2096
1637337960000|2021-11-19 16:06:00|||||||||120
1637337970000|2021-11-19 16:06:10|4451.5|4451|4452|4451.5|4452|4451.5|4451.5|4451|232
1637337980000|2021-11-19 16:06:20|4451.5|4451|4452|4451|4452|4451.5|4451.5|4451|983
1637337990000|2021-11-19 16:06:30|4451.5|4450.5|4451.5|4450.5|4451.5|4451|4450.5|4449.5|3644
1637338000000|2021-11-19 16:06:40||4451||4450.5||4451||4450.5|342
1637338010000|2021-11-19 16:06:50|4451|4451|4451|4450.5|4451|4451|4451|4450|436
1637338020000|2021-11-19 16:07:00|4450.5|4450|4451|4450|4451|4450.5|4450.5|4450|723
1637338040000|2021-11-19 16:07:20|4450.5|4449.5|4450|4449.5|4450.5|4449.5|4450|4449|292
1637338050000|2021-11-19 16:07:30|||||||||14
1637338060000|2021-11-19 16:07:40|4450.5|4450|4451|4450|4451|4450.5|4450.5|4449.5|2794
1637338070000|2021-11-19 16:07:50|4450.5||4450.5||4451||4450.5||0
1637338080000|2021-11-19 16:08:00|4450|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|2230
1637338090000|2021-11-19 16:08:10|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|1124
1637338100000|2021-11-19 16:08:20|4449|4448|4449.5|4448.5|4449.5|4449|4448.5|4448|3755
1637338110000|2021-11-19 16:08:30|4449|4449|4449.5|4449|4449.5|4449|4448.5|4448|3161
1637338120000|2021-11-19 16:08:40|4450|4448.5|4450|4449|4450|4449.5|4449.5|4448.5|766
1637338130000|2021-11-19 16:08:50||4449.5||4449.5||4449.5||4449.5|103
1637338140000|2021-11-19 16:09:00|4450.5|4450|4450|4449.5|4450.5|4450|4450|4449.5|2477
1637338150000|2021-11-19 16:09:10|4449.5|4449|4450|4449|4450|4449|4449.5|4449|2051
1637338160000|2021-11-19 16:09:20|4450.5|4449.5|4450.5|4449.5|4450.5|4450|4450|4449|1224
1637338170000|2021-11-19 16:09:30||4450||4450||4450||4450|0
1637338180000|2021-11-19 16:09:40|4451|4450.5|4451|4450|4451|4450.5|4451|4450|609
1637338190000|2021-11-19 16:09:50|4451.5|4450.5|4451.5|4450.5|4452|4451.5|4451|4450.5|2477
1637338200000|2021-11-19 16:10:00|4451|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|2550
1637338210000|2021-11-19 16:10:10||4451||4450.5||4451||4450.5|784
1637338220000|2021-11-19 16:10:20|4452|4451|4452.5|4452|4453|4452|4451.5|4450.5|2693
1637338230000|2021-11-19 16:10:30|4452|4451.5|4452|4451|4452|4451.5|4452|4451|1838
1637338240000|2021-11-19 16:10:40|||||||||208
1637338250000|2021-11-19 16:10:50|4452.5|4451.5|4453|4452.5|4453.5|4453|4452.5|4451|6665
1637338260000|2021-11-19 16:11:00|4452.5|4452|4451.5|4451|4452.5|4452|4451.5|4450.5|5801
1637338270000|2021-11-19 16:11:10|||||||||304
1637338280000|2021-11-19 16:11:20|4452|4450.5|4452|4451.5|4452.5|4451.5|4452|4450.5|648
1637338290000|2021-11-19 16:11:30|4451.5|4451|4452|4451|4452|4451|4451.5|4451|2484
1637338300000|2021-11-19 16:11:40||4451.5||4451||4451.5||4451|29
1637338320000|2021-11-19 16:12:00|4451.5|4450.5|4451|4450.5|4452|4450.5|4451|4450.5|1044
1637338330000|2021-11-19 16:12:10|4451.5|4451|4451.5|4450.5|4452|4451|4451.5|4450.5|659
1637338340000|2021-11-19 16:12:20|4452|4451|4452|4451.5|4452|4451.5|4451.5|4451|852
1637338350000|2021-11-19 16:12:30|4452.5||4452||4452.5||4452||2081
1637338360000|2021-11-19 16:12:40|4451.5|4451|4451|4450.5|4452|4451|4451|4450.5|2156
1637338370000|2021-11-19 16:12:50|4450.5|4450|4451|4450|4451|4450|4450.5|4450|151
1637338380000|2021-11-19 16:13:00|4450.5||4451||4451||4450.5||2039
1637338400000|2021-11-19 16:13:20|4450.5|4450.5|4451|4450.5|4451|4450.5|4450.5|4450|1203
1637338410000|2021-11-19 16:13:30|4451.5|4451|4451|4450|4452|4451|4450.5|4450|8015
1637338420000|2021-11-19 16:13:40|4450.5|4449.5|4450.5|4450|4450.5|4450|4450|4449.5|1161
1637338430000|2021-11-19 16:13:50|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|1137
1637338440000|2021-11-19 16:14:00|4449.5|4449|4450|4449|4450.5|4450|4449|4448.5|1669
1637338450000|2021-11-19 16:14:10|4450.5|4449.5|4450.5|4449.5|4450.5|4450|4450.5|4449.5|823
1637338460000|2021-11-19 16:14:20|4450|4449|4450|4449|4450.5|4449.5|4449.5|4448.5|1397
1637338470000|2021-11-19 16:14:30|4449.5|4448.5|4449.5|4448.5|4449.5|4449|4449|4448.5|1424
1637338480000|2021-11-19 16:14:40||4449||4449||4449||4448.5|0
1637338490000|2021-11-19 16:14:50|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|319
1637338500000|2021-11-19 16:15:00|4450|4449.5|4450.5|4449.5|4450.5|4449.5|4450|4449.5|0
1637338510000|2021-11-19 16:15:10|4450|4449|4450.5|4449.5|4451|4450|4450|4449|63
1637338520000|2021-11-19 16:15:20|4451|4450|4452|4450.5|4452|4450.5|4451|4449.5|117
1637338530000|2021-11-19 16:15:30|4451.5|4450|4451|4450|4452|4450.5|4450.5|4449|222
1637338540000|2021-11-19 16:15:40|4450.5|4449.5|4451|4450|4451|4450|4450.5|4449.5|0
1637338550000|2021-11-19 16:15:50|4450.5|4449.5|4451.5|4450|4452|4450.5|4450.5|4449.5|975
1637338560000|2021-11-19 16:16:00|4451|4449.5|4450.5|4449|4451.5|4450|4450.5|4449|272
1637338570000|2021-11-19 16:16:10|4451|4449.5|4450.5|4449.5|4451|4450|4450.5|4449|0
1637338580000|2021-11-19 16:16:20|4451.5|4450|4451.5|4450|4452|4451|4450.5|4449.5|786
1637338590000|2021-11-19 16:16:30|4452|4450.5|4452|4450.5|4452|4450.5|4451.5|4450|0
1637338600000|2021-11-19 16:16:40|4451.5|4450|4451.5|4450|4451.5|4450|4451.5|4450|0
1637338610000|2021-11-19 16:16:50|4452|4450.5|4451.5|4450|4452|4450.5|4451.5|4450|0
1637338620000|2021-11-19 16:17:00|4452|4450.5|4451.5|4450|4452|4450.5|4451.5|4450|0
1637338630000|2021-11-19 16:17:10|4452|4450.5|4451.5|4450|4452.5|4451.5|4451|4449.5|340
1637338640000|2021-11-19 16:17:20|4452|4450.5|4452|4450.5|4452|4450.5|4451.5|4450|100
1637338650000|2021-11-19 16:17:30|4451.5|4450|4450.5|4449|4452|4450.5|4450.5|4449|134
1637338660000|2021-11-19 16:17:40|4451|4449.5|4449.5|4448.5|4451|4449.5|4449|4447.5|206
1637338670000|2021-11-19 16:17:50|4450.5|4449|4450|4449|4451|4449.5|4450|4448.5|13
1637338680000|2021-11-19 16:18:00|4450.5|4449.5|4451.5|4450|4452|4450.5|4450|4449|238
1637338690000|2021-11-19 16:18:10|4451|4450.5|4452|4450.5|4452.5|4451|4451|4449.5|517
1637338700000|2021-11-19 16:18:20|4452.5|4451|4451|4449.5|4452.5|4451|4451|4449.5|82
1637338710000|2021-11-19 16:18:30|4451.5|4450|4452|4450|4452|4450|4451.5|4449.5|0
1637338720000|2021-11-19 16:18:40|4451.5|4449.5|4451.5|4450|4452|4450.5|4451.5|4449.5|0
1637338730000|2021-11-19 16:18:50|4452|4450.5|4452|4450.5|4452|4450.5|4451.5|4449.5|0
1637338740000|2021-11-19 16:19:00|4451.5|4450|4452|4450.5|4452.5|4451.5|4451.5|4450|200
1637338750000|2021-11-19 16:19:10|4452.5|4451|4452|4450.5|4452.5|4451|4451.5|4450|1
1637338760000|2021-11-19 16:19:20|4451.5|4450|4451.5|4450|4452|4450.5|4451.5|4450|0
1637338770000|2021-11-19 16:19:30|4452|4450.5|4451.5|4450|4452|4450.5|4451.5|4450|0
1637338780000|2021-11-19 16:19:40|4452|4450.5|4451.5|4450|4452|4450.5|4451|4450|0
1637338790000|2021-11-19 16:19:50|4452|4450.5|4451.5|4450|4452|4450.5|4451.5|4450|0
1637338800000|2021-11-19 16:20:00|4452|4450.5|4452.5|4451|4452.5|4451|4452|4450.5|133
1637338810000|2021-11-19 16:20:10|4452|4450.5|4451|4449.5|4452.5|4451|4451|4449.5|77
1637338820000|2021-11-19 16:20:20|4451.5|4450|4451.5|4450|4452.5|4451|4451|4450|86
1637338830000|2021-11-19 16:20:30|4452|4450.5|4451.5|4450|4452|4451|4451.5|4450|240
1637338840000|2021-11-19 16:20:40|4452|4450.5|4452.5|4451|4452.5|4451|4452|4450.5|5
1637338850000|2021-11-19 16:20:50|4452|4450.5|4452.5|4451|4452.5|4451|4452|4450.5|0
1637338860000|2021-11-19 16:21:00|4452|4450.5|4451.5|4450|4453|4451.5|4451.5|4450|16
1637338870000|2021-11-19 16:21:10|4452|4450.5|4452|4450.5|4452|4450.5|4451.5|4449.5|200
1637338880000|2021-11-19 16:21:20|4451.5|4450|4451.5|4450|4452|4450.5|4451.5|4449.5|0
1637338890000|2021-11-19 16:21:30|4452|4450.5|4453.5|4451.5|4454|4452.5|4452|4450.5|128
1637338900000|2021-11-19 16:21:40|4454|4452|4453|4451.5|4454|4452|4452.5|4451|114
1637338910000|2021-11-19 16:21:50|4452.5|4451|4452|4450.5|4453|4451.5|4452|4450.5|46
1637338920000|2021-11-19 16:22:00|4452.5|4451|4453|4451.5|4453|4451.5|4452.5|4451|134
1637338930000|2021-11-19 16:22:10|4452.5|4451|4452.5|4451.5|4453|4451.5|4452|4451|16
1637338940000|2021-11-19 16:22:20|4452|4451|4453.5|4452.5|4453.5|4452.5|4452|4451|280
1637338950000|2021-11-19 16:22:30|4454|4453|4452|4450.5|4454.5|4453|4452|4450.5|45
1637338960000|2021-11-19 16:22:40|4452.5|4451|4453|4451.5|4453|4451.5|4452|4450.5|196
1637338970000|2021-11-19 16:22:50|4452.5|4451|4453|4451.5|4453|4451.5|4452.5|4451|0
1637338980000|2021-11-19 16:23:00|4452.5|4451|4452.5|4451|4453|4451.5|4452|4450.5|248
1637338990000|2021-11-19 16:23:10|4453|4451.5|4453.5|4452|4454|4452.5|4453|4451.5|124
1637339000000|2021-11-19 16:23:20|4453|4451.5|4454.5|4453|4454.5|4453|4453|4451.5|0
1637339010000|2021-11-19 16:23:30|4454|4452.5|4454|4452|4454.5|4453|4453.5|4451.5|0
1637339020000|2021-11-19 16:23:40|4453.5|4451.5|4453|4451.5|4454|4452.5|4453|4451.5|0
1637339030000|2021-11-19 16:23:50|4453.5|4452|4455.5|4453.5|4455.5|4453.5|4453.5|4452|207
1637339040000|2021-11-19 16:24:00|4456|4454|4456|4454|4456|4454|4455.5|4453.5|0
1637339050000|2021-11-19 16:24:10|4455|4453.5|4457|4455.5|4457.5|4455.5|4455|4453.5|80
1637339070000|2021-11-19 16:24:30|4456.5|4455|4458.5|4457|4458.5|4457|4456|4455|191
1637339080000|2021-11-19 16:24:40|4458|4456.5|4458.5|4457|4459.5|4458|4458|4456.5|265
1637339090000|2021-11-19 16:24:50|4459|4457.5|4459|4457|4459.5|4458|4458.5|4457|0
1637339100000|2021-11-19 16:25:00|4459.5|4457.5|4459|4457.5|4459.5|4457.5|4458.5|4457|0
1637339110000|2021-11-19 16:25:10|4458.5|4457|4459.5|4458|4459.5|4458|4458.5|4457|41
1637339120000|2021-11-19 16:25:20|4459|4457.5|4460|4458.5|4460|4459|4459|4457.5|238
1637339130000|2021-11-19 16:25:30|4459.5|4458|4459|4457|4459.5|4458|4458.5|4456.5|950
1637339140000|2021-11-19 16:25:40|4458.5|4456.5|4458.5|4457|4459.5|4458|4458.5|4456.5|105
1637339150000|2021-11-19 16:25:50|4459|4457.5|4460.5|4458.5|4460.5|4458.5|4458.5|4457|150
1637339160000|2021-11-19 16:26:00|4460|4458|4459.5|4458|4460.5|4459|4459.5|4458|0
1637339170000|2021-11-19 16:26:10|4460|4458.5|4460|4458.5|4461|4459|4459.5|4458|150
1637339180000|2021-11-19 16:26:20|4460.5|4459|4460|4458.5|4460.5|4459|4460|4458.5|0
1637339190000|2021-11-19 16:26:30|4460.5|4459|4462.5|4460.5|4462.5|4460.5|4460.5|4459|102
1637339200000|2021-11-19 16:26:40|4462|4460|4461|4459.5|4462.5|4460.5|4461|4459.5|51
1637339210000|2021-11-19 16:26:50|4461.5|4460|4460|4459|4461.5|4460|4459.5|4458.5|190
1637339220000|2021-11-19 16:27:00|4459.5|4458.5|4459.5|4458|4460.5|4458.5|4459.5|4458|150
1637339230000|2021-11-19 16:27:10|4460|4458.5|4459|4457.5|4460|4458.5|4459|4457.5|53
1637339240000|2021-11-19 16:27:20|4459.5|4458|4460.5|4459|4460.5|4459|4458.5|4457.5|208
1637339250000|2021-11-19 16:27:30|4460|4458.5|4460|4458.5|4460|4458.5|4458.5|4457|221
1637339260000|2021-11-19 16:27:40|4459.5|4458|4460|4458.5|4460.5|4459.5|4459.5|4458|253
1637339270000|2021-11-19 16:27:50|4459.5|4458|4460|4458.5|4460|4458.5|4459|4457.5|92
1637339280000|2021-11-19 16:28:00|4460.5|4459|4460.5|4459|4460.5|4459|4459.5|4458|154
1637339290000|2021-11-19 16:28:10|4460|4458.5|4460.5|4459|4460.5|4459|4459.5|4458|204
1637339300000|2021-11-19 16:28:20|4460|4458.5|4460|4459|4461|4459.5|4459.5|4458.5|0
1637339310000|2021-11-19 16:28:30|4459.5|4458.5|4460.5|4458.5|4460.5|4459|4459.5|4458|8
1637339320000|2021-11-19 16:28:40|4460|4458|4460|4458.5|4460.5|4458.5|4459.5|4458|0
1637339330000|2021-11-19 16:28:50|4460.5|4458|4460.5|4459|4461|4459.5|4460|4458|40
1637339340000|2021-11-19 16:29:00|4461|4459.5|4460.5|4459|4461|4459.5|4460|4458.5|122
1637339350000|2021-11-19 16:29:10|4460|4458.5|4462.5|4461|4463|4461|4459.5|4458|121
1637339360000|2021-11-19 16:29:20|4463|4461.5|4463.5|4461.5|4464.5|4462.5|4462|4460.5|274
1637339370000|2021-11-19 16:29:30|4463|4461|4462|4460.5|4463.5|4461.5|4462|4460.5|14848
1637339380000|2021-11-19 16:29:40|4462.5|4461|4465.5|4463.5|4466|4464|4462|4460|323
1637339390000|2021-11-19 16:29:50|4465|4463|4464|4462.5|4465.5|4463|4464|4462|158
1637568000000|2021-11-22 08:00:00|4508|4489.5|4485.5|4481|4508|4492.5|4485.5|4481|61495
1637568010000|2021-11-22 08:00:10|4488|4482|4487.5|4484|4489.5|4488.5|4486.5|4482|3550
1637568020000|2021-11-22 08:00:20|4486|4483.5|4474|4471|4486|4484.5|4474|4471|4813
1637568030000|2021-11-22 08:00:30|4475|4472|4484.5|4479.5|4486.5|4479.5|4474.5|4472|2752
1637568040000|2021-11-22 08:00:40|4484|4478|4481|4478|4484|4478|4480.5|4478|1239
1637568050000|2021-11-22 08:00:50|4480.5|4477.5|4479.5|4476.5|4482|4477.5|4479.5|4476|525
1637568060000|2021-11-22 08:01:00|4479|4477|4483|4479|4498.5|4495.5|4478.5|4476.5|24253
1637568070000|2021-11-22 08:01:10|4482.5|4477|4477.5|4474.5|4482.5|4478|4477.5|4474|1240
1637568080000|2021-11-22 08:01:20|4478|4475.5|4475.5|4473|4480.5|4477|4475.5|4473|953
1637568090000|2021-11-22 08:01:30|4475|4472|4476.5|4472.5|4480.5|4477.5|4473.5|4471.5|3939
1637568100000|2021-11-22 08:01:40|4477|4473|4479.5|4477.5|4481.5|4479|4477|4473|3748
1637568110000|2021-11-22 08:01:50|4479|4477|4478|4474|4479|4478|4478|4474|669
1637568120000|2021-11-22 08:02:00|4477.5|4473.5|4478|4475|4478|4475|4476|4472.5|1174
1637568130000|2021-11-22 08:02:10|4477.5|4474|4478.5|4475.5|4482.5|4480|4477.5|4473.5|1297
1637568140000|2021-11-22 08:02:20|4479|4476|4474.5|4472|4479|4476|4474|4471.5|181
1637568150000|2021-11-22 08:02:30|4476.5|4473|4475.5|4473|4479.5|4475.5|4474.5|4472.5|485
1637568160000|2021-11-22 08:02:40|4476.5||4476||4476.5||4475.5||100
1637568170000|2021-11-22 08:02:50|4475.5|4473.5|4483|4480.5|4483.5|4480.5|4475.5|4473.5|1108
1637568180000|2021-11-22 08:03:00|4482.5|4480|4483|4480|4483|4481|4482|4478|449
1637568190000|2021-11-22 08:03:10|4482.5|4479.5|4481.5|4479|4482.5|4479.5|4481.5|4478.5|0
1637568200000|2021-11-22 08:03:20|4481|4478|4478|4475.5|4482.5|4479.5|4477|4474.5|1516
1637568210000|2021-11-22 08:03:30|4477.5|4474.5|4477.5|4475|4478|4475|4477|4474.5|0
1637568220000|2021-11-22 08:03:40|4477|4474.5|4475.5|4472.5|4477.5|4475.5|4475|4472|622
1637568230000|2021-11-22 08:03:50|4475|4473|4477.5|4476|4478.5|4476|4475|4473|1166
1637568240000|2021-11-22 08:04:00|4478.5|4476.5|4479|4477|4481|4477|4477.5|4476|210
1637568250000|2021-11-22 08:04:10|4480.5|4477.5|4481.5|4478.5|4481.5|4479.5|4480|4477.5|910
1637568260000|2021-11-22 08:04:20|4481|4479|4483.5|4480|4484.5|4481|4481|4479|562
1637568270000|2021-11-22 08:04:30|4483|4479.5|4482|4480|4485|4481.5|4482|4479|424
1637568280000|2021-11-22 08:04:40|4481.5|4479|4482.5|4480|4483.5|4481|4481|4479|588
1637568290000|2021-11-22 08:04:50|4483.5|4480.5|4485|4483.5|4485|4484|4482.5|4480.5|1601
1637568300000|2021-11-22 08:05:00|4484.5|4483|4479.5|4477.5|4485|4483|4478|4476.5|2504
1637568310000|2021-11-22 08:05:10|4479|4477|4479.5|4477.5|4481|4478.5|4478|4476.5|1241
1637568320000|2021-11-22 08:05:20|4479|4477|4477.5|4475.5|4479|4477|4477.5|4475.5|212
1637568330000|2021-11-22 08:05:30|4478|4476|4477|4475|4479|4476.5|4476.5|4475|859
1637568340000|2021-11-22 08:05:40|4477.5|4475.5|4476.5|4474.5|4477.5|4476|4476.5|4473|832
1637568350000|2021-11-22 08:05:50|4477.5|4475.5|4477|4475.5|4478.5|4476|4476.5|4474|955
1637568360000|2021-11-22 08:06:00|4476.5|4474|4473.5|4471|4476.5|4474|4473|4471|1170
1637568370000|2021-11-22 08:06:10|4473|4471.5|4472|4470|4474.5|4472.5|4472|4470|504
1637568380000|2021-11-22 08:06:20|4471.5|4469.5|4469.5|4468|4471.5|4470|4469.5|4467|904
1637568390000|2021-11-22 08:06:30|4470.5|4468.5|4470.5|4469|4470.5|4469|4468.5|4468|670
1637568400000|2021-11-22 08:06:40|4471|4469.5|4473|4470|4473.5|4472.5|4471|4469.5|943
1637568410000|2021-11-22 08:06:50|4472.5|4470.5|4469.5|4468|4472.5|4470.5|4469.5|4468|99
1637568420000|2021-11-22 08:07:00|4470|4467.5|4471|4468.5|4472|4470|4469.5|4467.5|639
1637568430000|2021-11-22 08:07:10|4471.5|4469|4471|4468.5|4471.5|4469.5|4471|4468|129
1637568440000|2021-11-22 08:07:20|4470.5|4468|4472|4469.5|4472.5|4470.5|4470|4468|539
1637568450000|2021-11-22 08:07:30|4471.5|4469|4471|4468.5|4472.5|4469|4471|4468.5|0
1637568460000|2021-11-22 08:07:40|4470.5|4469|4470.5|4469|4470.5|4469|4470|4469|22
1637568470000|2021-11-22 08:07:50|4471|4469.5|4472|4470.5|4472|4470.5|4471|4469.5|118
1637568480000|2021-11-22 08:08:00|4473|4471.5|4474|4472.5|4476|4473|4473|4471|1098
1637568490000|2021-11-22 08:08:10|4474.5|4473|4471|4468.5|4475|4473|4471|4468.5|670
1637568510000|2021-11-22 08:08:30|4470.5|4468|4468|4466.5|4470.5|4468.5|4467.5|4466.5|1043
1637568520000|2021-11-22 08:08:40|4467.5|4467|4468|4466.5|4468|4467|4467.5|4466|275
1637568530000|2021-11-22 08:08:50|4468.5|4467|4472.5|4470|4472.5|4470|4468|4466|2205
1637568540000|2021-11-22 08:09:00|4472|4469.5|4468.5|4467|4472|4469.5|4468.5|4467|1297
1637568550000|2021-11-22 08:09:10|4468|4466.5|4469.5|4468|4469.5|4468|4467|4465.5|726
1637568560000|2021-11-22 08:09:20|4469|4467|4469.5|4468|4470.5|4468.5|4469|4467|1430
1637568570000|2021-11-22 08:09:30|4469|4467|4468|4466|4469|4468|4468|4466|2485
1637568580000|2021-11-22 08:09:40|4467|4465.5|4466.5|4465|4468|4466|4465|4464|4175
1637568590000|2021-11-22 08:09:50|4467|4465.5|4466|4465|4468|4466.5|4466|4465|2238
1637568600000|2021-11-22 08:10:00|4465.5|4464.5|4464.5|4463|4465.5|4464.5|4463.5|4462.5|1411
1637568610000|2021-11-22 08:10:10|4465|4463.5|4465.5|4464|4466.5|4465|4465|4463.5|363
1637568620000|2021-11-22 08:10:20|4466|4464.5|4466.5|4465.5|4467.5|4465.5|4466|4464.5|607
1637568630000|2021-11-22 08:10:30|4466|4465|4465.5|4464|4466|4465|4465.5|4464|35
1637568640000|2021-11-22 08:10:40|4466.5|4464.5|4466.5|4464|4466.5|4465|4466.5|4464|190
1637568650000|2021-11-22 08:10:50|4467|4464.5|4466.5|4464|4467|4465|4466.5|4464|313
1637568660000|2021-11-22 08:11:00|4466|4464.5|4466.5|4464|4467|4466|4465.5|4464|452
1637568670000|2021-11-22 08:11:10|4467|4464.5|4467|4465|4467|4465|4466.5|4464.5|0
1637568680000|2021-11-22 08:11:20|4467.5|4466|4471|4469|4471.5|4469|4467.5|4466|1743
1637568690000|2021-11-22 08:11:30|4471.5||4471||4471.5||4470||411
1637568700000|2021-11-22 08:11:40|4471.5|4469.5|4473.5|4472|4475|4473|4471.5|4469.5|950
1637568710000|2021-11-22 08:11:50|4474|4472.5|4476.5|4475|4477|4475|4474|4472|593
1637568720000|2021-11-22 08:12:00|4477||4476.5||4477.5||4476.5||85
1637568730000|2021-11-22 08:12:10|4477|4475.5|4478|4476|4478.5|4477|4477|4475.5|324
1637568740000|2021-11-22 08:12:20|4477.5|4475|4476|4474|4477.5|4475.5|4476|4474|658
1637568750000|2021-11-22 08:12:30|4475.5|4473|4474|4472.5|4475.5|4473|4474|4472.5|187
1637568760000|2021-11-22 08:12:40|4474.5|4473.5|4475|4473.5|4475|4473.5|4473|4472|945
1637568770000|2021-11-22 08:12:50|4474.5|4473|4474|4472.5|4474.5|4473|4474|4472|339
1637568780000|2021-11-22 08:13:00|4473.5|4472|4473|4471.5|4473.5|4472|4472.5|4471.5|237
1637568790000|2021-11-22 08:13:10|4472.5|4471|4474|4473|4474|4473|4471.5|4470.5|3087
1637568800000|2021-11-22 08:13:20|4474.5|4473.5|4473|4472|4475|4474|4473|4471.5|415
1637568810000|2021-11-22 08:13:30|4473.5|4472.5|4474.5|4473|4475|4473|4473|4472|372
1637568820000|2021-11-22 08:13:40|4475|4473.5|4470.5|4470|4475.5|4475|4469.5|4468.5|3953
1637568830000|2021-11-22 08:13:50|4471.5|4470.5|4472.5|4471.5|4473|4472|4471.5|4470.5|714
1637568840000|2021-11-22 08:14:00|4472|4471|4471.5|4470.5|4472|4471|4470.5|4470|851
1637568850000|2021-11-22 08:14:10|4471|4471|4473|4471.5|4473|4472|4471|4470.5|696
1637568860000|2021-11-22 08:14:20|4472.5|4471|4473|4471|4473|4471|4471.5|4470.5|335
1637568880000|2021-11-22 08:14:40|4472.5|4471.5|4472.5|4471|4473.5|4472.5|4472.5|4471|835
1637568890000|2021-11-22 08:14:50||4471.5||4471.5||4471.5||4471.5|125
1637568900000|2021-11-22 08:15:00|4473|4472|4476|4474.5|4478|4476.5|4473|4472|1052
1637568910000|2021-11-22 08:15:10|4475.5|4474|4476.5|4475|4476.5|4475|4475|4474|427
1637568940000|2021-11-22 08:15:40|4476|4474|4473|4472.5|4476|4474|4473|4472|3429
1637568950000|2021-11-22 08:15:50|4473.5|4473|4474.5|4472.5|4475|4474.5|4473.5|4472|2583
1637568960000|2021-11-22 08:16:00|4474||4474||4474||4474||19
1637568970000|2021-11-22 08:16:10|4474.5|4473|4475|4472.5|4475|4473|4474.5|4472.5|444
1637568980000|2021-11-22 08:16:20|4475.5|4473.5|4476|4474.5|4476|4474.5|4475|4473.5|706
1637568990000|2021-11-22 08:16:30|4476.5|4475|4478|4476.5|4478|4477|4476.5|4474.5|3309
1637569000000|2021-11-22 08:16:40|4478.5|4477|4479|4477.5|4479|4477.5|4478.5|4477|140
1637569010000|2021-11-22 08:16:50|4479.5|4478|4480|4478.5|4480|4478.5|4479.5|4478|245
1637569020000|2021-11-22 08:17:00|4480.5|4479|4479|4478|4482|4480.5|4479|4478|1583
1637569030000|2021-11-22 08:17:10|||||||||263
1637569040000|2021-11-22 08:17:20|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|352
1637569050000|2021-11-22 08:17:30|4480.5|4479|4482|4480.5|4482|4480.5|4480.5|4479|516
1637569060000|2021-11-22 08:17:40|4482.5|4481|4484.5|4483.5|4485|4483.5|4482.5|4481|793
1637569070000|2021-11-22 08:17:50|4485|4484|4483.5|4482.5|4485|4484|4483.5|4482.5|1533
1637569080000|2021-11-22 08:18:00|4484|4483|4486|4484|4486|4484.5|4484|4483|508
1637569090000|2021-11-22 08:18:10|4486.5|4484.5|4489.5|4487.5|4489.5|4487.5|4486.5|4484.5|260
1637569100000|2021-11-22 08:18:20|4489|4487|4493.5|4492|4494|4492|4488.5|4487|893
1637569110000|2021-11-22 08:18:30|4493|4493|4493.5|4492.5|4493.5|4493|4493|4492|409
1637569120000|2021-11-22 08:18:40|4494|4493|4496.5|4495|4496.5|4495|4494|4493|281
1637569130000|2021-11-22 08:18:50|4496|4494.5|4496.5|4495|4496.5|4495|4495.5|4494.5|188
1637569140000|2021-11-22 08:19:00|4496|4494.5|4496|4495|4496|4495|4495.5|4494.5|137
1637569150000|2021-11-22 08:19:10|4495.5|4494.5|4494|4492.5|4495.5|4494.5|4494|4492.5|987
1637569160000|2021-11-22 08:19:20|4493.5|4492|4492|4490|4493.5|4492|4492|4490|66
1637569170000|2021-11-22 08:19:30|4492.5|4490.5|4492|4490.5|4492.5|4491|4492|4490.5|59
1637569180000|2021-11-22 08:19:40||4490||4490||4490||4490|37
1637569190000|2021-11-22 08:19:50|||||||||110
1637569200000|2021-11-22 08:20:00|4491.5|4489.5|4491.5|4489.5|4491.5|4489.5|4491.5|4489.5|787
1637569210000|2021-11-22 08:20:10|4492|4490|4492.5|4491.5|4493|4491.5|4490.5|4490|2325
1637569220000|2021-11-22 08:20:20|4492|4491|4491|4490|4492.5|4491|4491|4490|324
1637569230000|2021-11-22 08:20:30|4490.5|4489.5|4489.5|4487|4490.5|4489.5|4489.5|4487|2407
1637569240000|2021-11-22 08:20:40|4490|4487.5|4491.5|4490.5|4493.5|4492|4490|4487.5|1355
1637569250000|2021-11-22 08:20:50|4491|4490|4490|4488|4491|4490|4489.5|4488|118
1637569260000|2021-11-22 08:21:00|4490.5|4487.5|4487.5|4485.5|4490.5|4487.5|4487.5|4485.5|257
1637569270000|2021-11-22 08:21:10|4486.5|4486|4486|4485|4486.5|4486|4486|4485|306
1637569280000|2021-11-22 08:21:20|4485.5|4484|4485|4483|4485.5|4484|4485|4482.5|96
1637569290000|2021-11-22 08:21:30|4484.5|4483.5|4484|4482.5|4484.5|4483.5|4484|4482.5|635
1637569300000|2021-11-22 08:21:40|4483.5|4482|4483|4481.5|4483.5|4482|4483|4481.5|50
1637569310000|2021-11-22 08:21:50|4482.5|4480.5|4482.5|4480.5|4484|4482|4481.5|4480|1133
1637569320000|2021-11-22 08:22:00|4482|4480|4482|4480|4482|4480.5|4482|4480|379
1637569330000|2021-11-22 08:22:10|4481.5|4480.5|4482.5|4481|4482.5|4481|4480|4477.5|853
1637569340000|2021-11-22 08:22:20|4483|4481.5|4483|4481|4483|4481.5|4483|4481|152
1637569350000|2021-11-22 08:22:30|4481.5|4481.5|4484|4482.5|4484|4482.5|4481.5|4481.5|183
1637569360000|2021-11-22 08:22:40|4483.5|4482|4484|4482.5|4484|4483|4480|4479.5|5243
1637569370000|2021-11-22 08:22:50|4483.5|4483|4487.5|4486|4488|4486|4483.5|4482.5|1626
1637569380000|2021-11-22 08:23:00|4488.5|4486.5|4489.5|4487.5|4490|4487.5|4488.5|4486.5|1
1637569390000|2021-11-22 08:23:10|4489||4489.5||4489.5||4489||27
1637569400000|2021-11-22 08:23:20|4489|4487|4491|4489|4491.5|4489.5|4487|4486|1198
1637569410000|2021-11-22 08:23:30|4490.5|4488.5|4489|4488.5|4490.5|4489|4489|4488.5|2457
1637569420000|2021-11-22 08:23:40|4488.5|4487|4486|4485|4488.5|4487|4486|4485|517
1637569430000|2021-11-22 08:23:50|4486.5|4485.5|4488|4486.5|4488|4486.5|4486.5|4485.5|784
1637569440000|2021-11-22 08:24:00|4488.5||4489||4489||4488.5||56
1637569450000|2021-11-22 08:24:10|4488.5|4486|4487|4485|4488.5|4486|4486.5|4485|361
1637569460000|2021-11-22 08:24:20|||||||||2228
1637569470000|2021-11-22 08:24:30|4486.5|4484|4486|4483.5|4486.5|4484|4486|4483.5|229
1637569480000|2021-11-22 08:24:40|4485.5|4483|4485|4483|4485.5|4483.5|4485|4483|0
1637569490000|2021-11-22 08:24:50|4484.5|4483.5|4484|4483|4484.5|4483.5|4483.5|4483|259
1637569500000|2021-11-22 08:25:00|4484.5|4483.5|4484|4483|4486|4484.5|4484|4482.5|1116
1637569510000|2021-11-22 08:25:10|4483.5|4482|4482|4480.5|4484|4482|4481.5|4479.5|1959
1637569520000|2021-11-22 08:25:20|4483|4481|4481.5|4480|4483|4482.5|4481.5|4480|1619
1637569530000|2021-11-22 08:25:30|4481|4479.5|4481|4479.5|4481|4479.5|4481|4479.5|77
1637569540000|2021-11-22 08:25:40|4480.5|4479|4479|4478|4480.5|4479|4477.5|4477|7229
1637569550000|2021-11-22 08:25:50|4479.5|4478.5|4480|4478.5|4480|4478.5|4479.5|4478.5|128
1637569560000|2021-11-22 08:26:00|4479.5|4478|4476|4474|4479.5|4478.5|4476|4474|1018
1637569570000|2021-11-22 08:26:10|4475.5|4473.5|4473|4471.5|4475.5|4473.5|4473|4471|2460
1637569580000|2021-11-22 08:26:20|4473.5|4472|4473|4471.5|4474|4472.5|4473|4471|465
1637569590000|2021-11-22 08:26:30|4474|4472|4475|4473.5|4475|4474.5|4473.5|4471.5|1743
1637569600000|2021-11-22 08:26:40|4474.5|4474|4473.5|4472|4474.5|4474|4473.5|4472|319
1637569610000|2021-11-22 08:26:50|4474|4471|4472|4471.5|4474|4471.5|4472|4471|957
1637569620000|2021-11-22 08:27:00|4471.5|4471|4473|4471.5|4473|4471.5|4471|4469|1130
1637569630000|2021-11-22 08:27:10|4474|4472|4474|4473|4474|4473|4473.5|4472|448
1637569640000|2021-11-22 08:27:20|4474.5|4473.5|4475.5|4474.5|4476|4475|4474.5|4473.5|158
1637569650000|2021-11-22 08:27:30|4476|4475|4476|4475|4476|4475|4476|4475|77
1637569660000|2021-11-22 08:27:40|4477|4475.5|4479|4477|4479.5|4478|4477|4475.5|148
1637569670000|2021-11-22 08:27:50|4478.5|4476.5|4478.5|4477|4478.5|4478|4478|4476.5|517
1637569680000|2021-11-22 08:28:00|4479|4478|4478|4477|4480|4478.5|4478|4477|607
1637569690000|2021-11-22 08:28:10|4478.5|4476.5|4479|4477|4479|4477.5|4478.5|4476.5|556
1637569700000|2021-11-22 08:28:20|4478.5|4476.5|4478|4476.5|4478.5|4476.5|4478|4476.5|450
1637569710000|2021-11-22 08:28:30|4478.5|4477|4479.5|4478|4479.5|4478|4478.5|4477|95
1637569720000|2021-11-22 08:28:40|4480|4478.5|4479.5|4477|4480|4479|4479.5|4477|213
1637569730000|2021-11-22 08:28:50|4480|4477.5|4480|4479|4480|4479|4480|4477.5|412
1637569740000|2021-11-22 08:29:00|4480.5|4479.5|4481.5|4480|4482|4480.5|4480.5|4479|416
1637569750000|2021-11-22 08:29:10|4482|4480.5|4482|4480.5|4482|4480.5|4482|4480|125
1637569760000|2021-11-22 08:29:20|4481.5|4481|4481.5|4480|4481.5|4481|4481.5|4480|287
1637569770000|2021-11-22 08:29:30|4482|4480.5|4482|4480.5|4482|4480.5|4482|4480.5|34
1637569780000|2021-11-22 08:29:40|4482.5|4481|4483|4481|4483.5|4482|4482.5|4481|459
1637569790000|2021-11-22 08:29:50|4482.5|4480.5|4482|4480.5|4482.5|4480.5|4482|4480|0
1637569800000|2021-11-22 08:30:00|4482.5|4481|4484.5|4483.5|4484.5|4483.5|4482.5|4481|609
1637569810000|2021-11-22 08:30:10|4484|4483|4484|4482|4484|4483|4483|4481.5|227
1637569820000|2021-11-22 08:30:20|4484.5|4482.5|4484.5|4483|4484.5|4483.5|4484.5|4482.5|149
1637569830000|2021-11-22 08:30:30|4484|4483.5|4485.5|4484|4486|4484.5|4484|4482.5|2112
1637569840000|2021-11-22 08:30:40|4485|4483.5|4483.5|4481|4485|4483.5|4483|4481|446
1637569850000|2021-11-22 08:30:50|4483|4480.5|4481.5|4480|4483|4480.5|4481|4479|625
1637569860000|2021-11-22 08:31:00|4481|4479.5|4480.5|4479|4481|4479.5|4480.5|4479|356
1637569870000|2021-11-22 08:31:10|4480|4478.5|4481.5|4480|4481.5|4481|4479|4478.5|1263
1637569880000|2021-11-22 08:31:20|4481|4479.5|4481|4479|4481|4479.5|4481|4479|0
1637569890000|2021-11-22 08:31:30|4481.5|4479.5|4483|4481.5|4483|4481.5|4481.5|4479|537
1637569900000|2021-11-22 08:31:40|4483.5|4482|4482|4480|4483.5|4482.5|4482|4480|674
1637569910000|2021-11-22 08:31:50||4480.5||4480||4480.5||4480|350
1637569920000|2021-11-22 08:32:00|4483|4480.5|4483|4481|4483|4481|4483|4480|32
1637569930000|2021-11-22 08:32:10|4483.5|4481.5|4480.5|4479|4483.5|4482|4480|4478.5|611
1637569940000|2021-11-22 08:32:20|4480|4478.5|4480.5|4479|4480.5|4479|4479|4477|566
1637569950000|2021-11-22 08:32:30|4480|4478.5|4480|4478|4480|4479|4480|4478|292
1637569960000|2021-11-22 08:32:40|4479|4477.5|4479|4477|4479|4477.5|4478|4476.5|147
1637569970000|2021-11-22 08:32:50||4477.5||4477.5||4477.5||4477|0
1637569980000|2021-11-22 08:33:00|4479.5|4478|4483|4482|4483|4482|4479.5|4478|3730
1637569990000|2021-11-22 08:33:10|4482.5|4481.5|4481.5|4480.5|4483|4482|4481.5|4480.5|683
1637570000000|2021-11-22 08:33:20|4482|4481|4483|4481|4483|4481|4482|4481|104
1637570010000|2021-11-22 08:33:30|4483.5|4481.5|4484|4482|4484|4482|4483.5|4481.5|374
1637570020000|2021-11-22 08:33:40|4485|4482.5|4486|4484.5|4486|4484.5|4485|4482.5|61
1637570030000|2021-11-22 08:33:50|4485.5|4484|4485|4484|4485.5|4484.5|4484|4483.5|1078
1637570040000|2021-11-22 08:34:00|4485.5|4484.5|4487.5|4485.5|4487.5|4486|4485.5|4484.5|655
1637570050000|2021-11-22 08:34:10|4488.5|4486|4490|4488.5|4490.5|4488.5|4488.5|4486|316
1637570060000|2021-11-22 08:34:20|4490.5|4489|4490.5|4489|4490.5|4489|4490.5|4489|0
1637570070000|2021-11-22 08:34:30||4488.5||4489||4489||4488.5|769
1637570080000|2021-11-22 08:34:40|4491|4489.5|4492.5|4491.5|4492.5|4491.5|4491|4489.5|880
1637570090000|2021-11-22 08:34:50|4492|4491|4492|4490.5|4492|4491|4491.5|4490.5|351
1637570100000|2021-11-22 08:35:00|||||||||1562
1637570110000|2021-11-22 08:35:10|4491.5|4490|4492|4490.5|4492|4490.5|4491|4489.5|1132
1637570120000|2021-11-22 08:35:20|4491|4489|4491.5|4489.5|4491.5|4490.5|4489.5|4488.5|1002
1637570130000|2021-11-22 08:35:30|4492|4490|4492.5|4490.5|4492.5|4491.5|4492|4490|213
1637570140000|2021-11-22 08:35:40|4492||4492||4492||4492||3674
1637570150000|2021-11-22 08:35:50|4492.5|4490|4491|4489.5|4492.5|4490.5|4490.5|4489.5|881
1637570160000|2021-11-22 08:36:00|4490.5|4490|4490|4488|4490.5|4490|4489.5|4487.5|757
1637570170000|2021-11-22 08:36:10|4489.5||4489||4489.5||4488.5||2344
1637570180000|2021-11-22 08:36:20|4488.5|4487.5|4487.5|4487|4489|4487.5|4487.5|4487|3434
1637570190000|2021-11-22 08:36:30|4488.5|4486.5|4487.5|4486|4489|4486.5|4487|4485.5|796
1637570200000|2021-11-22 08:36:40|4487|4486.5|4488|4486.5|4488|4486.5|4487|4486.5|1257
1637570210000|2021-11-22 08:36:50|4488.5|4487|4489|4487.5|4489|4487.5|4488.5|4487|12
1637570220000|2021-11-22 08:37:00|4489.5|4488|4489.5|4488.5|4489.5|4488.5|4489.5|4488|56
1637570230000|2021-11-22 08:37:10|4490|4489|4492.5|4491.5|4492.5|4491.5|4490|4489|1005
1637570250000|2021-11-22 08:37:30|4492|4490.5|4491.5|4490.5|4492.5|4490.5|4491|4490.5|885
1637570260000|2021-11-22 08:37:40|4491|4491|4494|4492.5|4494.5|4492.5|4491|4491|348
1637570280000|2021-11-22 08:38:00|4493.5|4492|4494|4492.5|4494|4492.5|4493|4491|382
1637570290000|2021-11-22 08:38:10|4494.5|4493|4495.5|4494.5|4497.5|4496|4494.5|4493|994
1637570300000|2021-11-22 08:38:20|4494.5|4493.5|4494.5|4493|4494.5|4493.5|4493.5|4492.5|1309
1637570310000|2021-11-22 08:38:30|4495|4493.5|4492|4490.5|4495|4494|4491|4489.5|251
1637570320000|2021-11-22 08:38:40|4492.5|4491|4492.5|4491|4493.5|4491.5|4492.5|4491|756
1637570330000|2021-11-22 08:38:50|4492|4490.5|4491.5|4490|4492|4490.5|4490.5|4489.5|227
1637570340000|2021-11-22 08:39:00|4492|4490.5|4494|4493|4494|4493|4492|4490.5|2934
1637570350000|2021-11-22 08:39:10|4493.5|4492.5|4492.5|4490.5|4494.5|4492.5|4492.5|4490.5|619
1637570360000|2021-11-22 08:39:20||4491||4491||4491||4491|668
1637570370000|2021-11-22 08:39:30|4492|4490.5|4491|4490|4492.5|4490.5|4490.5|4490|137
1637570380000|2021-11-22 08:39:40|4490.5|4489.5|4490.5|4488.5|4490.5|4489.5|4489.5|4488.5|219
1637570400000|2021-11-22 08:40:00|4489.5|4487.5|4488|4487|4489.5|4488|4487.5|4486|669
1637570410000|2021-11-22 08:40:10|4488.5|4487.5|4488.5|4488|4489|4488|4488.5|4487.5|371
1637570420000|2021-11-22 08:40:20|4488|4487.5|4488.5|4487.5|4489|4488|4488|4487.5|221
1637570430000|2021-11-22 08:40:30|4489||4489||4489||4489||0
1637570440000|2021-11-22 08:40:40|4488.5||4489||4489||4488.5||0
1637570450000|2021-11-22 08:40:50|4488.5|4487|4487.5|4486.5|4488.5|4487|4487|4486|280
1637570460000|2021-11-22 08:41:00|4488|4487|4487.5|4486|4490.5|4489|4487.5|4486|1580
1637570470000|2021-11-22 08:41:10|4487|4485.5|4485.5|4484.5|4487|4485.5|4485.5|4484.5|283
1637570480000|2021-11-22 08:41:20|4486.5|4485|4488.5|4487|4488.5|4487|4486.5|4485|813
1637570490000|2021-11-22 08:41:30||4486.5||4486.5||4486.5||4486.5|443
1637570510000|2021-11-22 08:41:50|||||||||298
1637570520000|2021-11-22 08:42:00|4488|4487|4488|4486.5|4488|4487|4487|4486.5|1300
1637570530000|2021-11-22 08:42:10|4489|4487|4489.5|4488|4489.5|4488|4489|4487|376
1637570550000|2021-11-22 08:42:30|||||||||233
1637570560000|2021-11-22 08:42:40|4489|4487.5|4489.5|4488.5|4490.5|4489.5|4488|4487|1802
1637570570000|2021-11-22 08:42:50|4489|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4488|221
1637570580000|2021-11-22 08:43:00|4490|4489|4490.5|4489|4490.5|4489|4490|4488.5|41
1637570590000|2021-11-22 08:43:10|4490|4489.5|4489.5|4488|4490|4489.5|4489|4488|347
1637570600000|2021-11-22 08:43:20|4490|4488.5|4490.5|4489.5|4490.5|4489.5|4490|4488.5|465
1637570620000|2021-11-22 08:43:40|4491|4490|4492.5|4491.5|4492.5|4491.5|4491|4490|652
1637570630000|2021-11-22 08:43:50|4493|4492|4494.5|4493|4494.5|4493|4493|4492|1023
1637570640000|2021-11-22 08:44:00|4495|4493.5|4493|4491.5|4495|4493.5|4493|4491.5|2914
1637570680000|2021-11-22 08:44:40|4492.5|4490.5|4491|4489.5|4492.5|4490.5|4491|4489.5|821
1637570690000|2021-11-22 08:44:50|4491.5|4490|4492.5|4490.5|4492.5|4490.5|4491.5|4490|115
1637570710000|2021-11-22 08:45:10|||||||||59
1637570720000|2021-11-22 08:45:20|||||||||668
1637570730000|2021-11-22 08:45:30|4492|4490|4492|4491|4492.5|4492|4491|4490|2351
1637570740000|2021-11-22 08:45:40|4492.5||4492.5||4492.5||4492||917
1637570750000|2021-11-22 08:45:50|4492||4492||4492||4492||100
1637570760000|2021-11-22 08:46:00|4491.5|4490.5|4491.5|4490.5|4492|4490.5|4491.5|4490.5|159
1637570770000|2021-11-22 08:46:10|4492|4491|4495.5|4494.5|4495.5|4494.5|4491.5|4490.5|3055
1637570790000|2021-11-22 08:46:30|4496|4495|4497.5|4496|4498|4496|4496|4495|1114
1637570800000|2021-11-22 08:46:40|||||||||20
1637570810000|2021-11-22 08:46:50|4498||4498||4498||4498||19
1637570820000|2021-11-22 08:47:00|4497.5||4497.5||4498||4497.5||528
1637570840000|2021-11-22 08:47:20|4498.5|4496.5|4498.5|4496.5|4498.5|4497|4497.5|4496.5|112
1637570870000|2021-11-22 08:47:50|4498|4496|4498.5|4497|4498.5|4497|4497|4495.5|2701
1637570880000|2021-11-22 08:48:00|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497.5|303
1637570890000|2021-11-22 08:48:10|4498||4498||4498||4498||2
1637570900000|2021-11-22 08:48:20|4497.5|4497|4496|4494.5|4497.5|4497|4495.5|4494|2631
1637570910000|2021-11-22 08:48:30|4495.5||4495||4496||4495||782
1637570920000|2021-11-22 08:48:40|4495.5|4495|4496.5|4495.5|4497|4496|4495.5|4495|997
1637570930000|2021-11-22 08:48:50|4497|4496|4495.5|4494.5|4497|4496|4495.5|4494|936
1637570940000|2021-11-22 08:49:00|4496|4495|4496|4495|4496|4495|4496|4495|186
1637570950000|2021-11-22 08:49:10|4496.5||4497||4497||4496.5||817
1637570960000|2021-11-22 08:49:20|4496.5|4495.5|4496.5|4495.5|4497|4495.5|4496.5|4495.5|0
1637570970000|2021-11-22 08:49:30|4497|4496|4496.5|4495.5|4497|4496|4496.5|4495.5|648
1637570980000|2021-11-22 08:49:40|4496|4495|4496.5|4494.5|4496.5|4495|4495.5|4494.5|728
1637570990000|2021-11-22 08:49:50|||||||||179
1637571000000|2021-11-22 08:50:00|4496||4495.5||4496||4495.5||0
1637571010000|2021-11-22 08:50:10|||||||||218
1637571020000|2021-11-22 08:50:20|4495|4494|4493|4492.5|4495|4494|4493|4491.5|521
1637571030000|2021-11-22 08:50:30|4492.5|4492|4491|4490.5|4492.5|4492|4491|4490.5|347
1637571040000|2021-11-22 08:50:40|4491.5|4490|4493.5|4492.5|4494|4492.5|4491.5|4490|17702
1637571050000|2021-11-22 08:50:50||4492||4491.5||4492||4491.5|319
1637571060000|2021-11-22 08:51:00|4492.5|4491|4492.5|4490.5|4492.5|4491|4492|4490.5|171
1637571090000|2021-11-22 08:51:30|||||||||500
1637571110000|2021-11-22 08:51:50|||||||||10
1637571120000|2021-11-22 08:52:00|4492|4490|4487|4485.5|4492.5|4490|4485.5|4484.5|13287
1637571130000|2021-11-22 08:52:10|4486.5|4485|4483.5|4482.5|4486.5|4485|4483.5|4482.5|1350
1637571150000|2021-11-22 08:52:30|||||||||32
1637571160000|2021-11-22 08:52:40|4483|4481.5|4482.5|4481.5|4483.5|4481.5|4480.5|4479|3277
1637571170000|2021-11-22 08:52:50|4482|4481|4481.5|4480.5|4482.5|4481|4481.5|4480.5|830
1637571180000|2021-11-22 08:53:00|4481|4480|4481.5|4480.5|4481.5|4480.5|4481|4480|223
1637571190000|2021-11-22 08:53:10|4482.5|4481|4483|4481.5|4483|4481.5|4482.5|4481|281
1637571200000|2021-11-22 08:53:20|4482|4481|4481.5|4480|4482|4481|4481.5|4479.5|407
1637571210000|2021-11-22 08:53:30|4482.5|4480.5|4483.5|4481.5|4483.5|4481.5|4482.5|4480.5|123
1637571220000|2021-11-22 08:53:40|4483|4481|4481.5|4480.5|4483|4481|4481|4480.5|208
1637571230000|2021-11-22 08:53:50|||||||||141
1637571240000|2021-11-22 08:54:00|4481|4480|4483.5|4481|4483.5|4481.5|4480.5|4479|577
1637571250000|2021-11-22 08:54:10|4483|4481.5|4483|4481.5|4483|4482.5|4483|4481.5|426
1637571260000|2021-11-22 08:54:20|4483.5|4482|4483.5|4482.5|4483.5|4483|4483.5|4482|864
1637571270000|2021-11-22 08:54:30|4483||4483||4483||4483||208
1637571280000|2021-11-22 08:54:40|4482.5|4482|4484|4482|4484|4482.5|4482|4481.5|1089
1637571300000|2021-11-22 08:55:00|||||||||44
1637571310000|2021-11-22 08:55:10|4483.5|4481.5|4483|4481.5|4483.5|4481.5|4483|4481.5|147
1637571320000|2021-11-22 08:55:20|4482.5|4481|4482|4480.5|4482.5|4481|4482|4480|166
1637571330000|2021-11-22 08:55:30||4481||4481||4481||4481|0
1637571340000|2021-11-22 08:55:40|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481.5|4480|265
1637571350000|2021-11-22 08:55:50|4481|4480|4481|4479.5|4481|4480|4480.5|4479.5|270
1637571360000|2021-11-22 08:56:00|4480.5|4480|4482.5|4481|4482.5|4481|4480.5|4480|280
1637571370000|2021-11-22 08:56:10|||||||||15
1637571380000|2021-11-22 08:56:20|4483|4481.5|4485|4484|4485|4484|4483|4481.5|284
1637571400000|2021-11-22 08:56:40|4484.5|4483.5|4484.5|4483|4484.5|4483.5|4483.5|4482.5|239
1637571410000|2021-11-22 08:56:50|||||||||5
1637571420000|2021-11-22 08:57:00|4484|4482.5|4481.5|4480.5|4484|4482.5|4481.5|4480|595
1637571430000|2021-11-22 08:57:10|4482.5|4481|4483.5|4481.5|4483.5|4482|4482.5|4480.5|172
1637571440000|2021-11-22 08:57:20|4483|4481|4481.5|4480|4483|4481|4481|4480|21
1637571450000|2021-11-22 08:57:30|4482|4480.5|4481.5|4480|4482|4480.5|4481|4480|181
1637571460000|2021-11-22 08:57:40|4482|4480.5|4482|4481|4482|4481|4481.5|4480|206
1637571470000|2021-11-22 08:57:50|4481.5|4480.5|4482|4480.5|4482|4481|4481.5|4480.5|0
1637571480000|2021-11-22 08:58:00|4482.5|4481|4483.5|4482|4483.5|4482|4482.5|4481|582
1637571490000|2021-11-22 08:58:10|4484|4482.5|4483.5|4482.5|4484.5|4483|4483.5|4482.5|21
1637571510000|2021-11-22 08:58:30|4482.5|4482|4482.5|4481|4482.5|4482|4482.5|4481|249
1637571540000|2021-11-22 08:59:00|4482|4480.5|4485.5|4484|4485.5|4484|4481|4479.5|2712
1637571560000|2021-11-22 08:59:20|4486|4484.5|4486|4485|4486.5|4485|4486|4484.5|17
1637571570000|2021-11-22 08:59:30|4487|4485.5|4487.5|4486.5|4488|4486.5|4487|4485.5|153
1637571580000|2021-11-22 08:59:40|4487|4486|4487.5|4486|4487.5|4486|4486.5|4486|575
1637571590000|2021-11-22 08:59:50|4488|4486.5|4485.5|4483.5|4488|4486.5|4485.5|4483.5|523
1637571600000|2021-11-22 09:00:00|4484.5|4483|4483.5|4482|4485|4483|4483.5|4481.5|326
1637571610000|2021-11-22 09:00:10|4483|4481.5|4483|4481.5|4483|4481.5|4482.5|4481.5|0
1637571620000|2021-11-22 09:00:20|4482.5|4481|4484|4483|4484|4483.5|4482|4481|2018
1637571630000|2021-11-22 09:00:30|4483.5|4482|4483.5|4482|4484|4483.5|4483|4482|725
1637571640000|2021-11-22 09:00:40|4483|4481.5|4483.5|4481.5|4483.5|4482|4482.5|4481.5|526
1637571650000|2021-11-22 09:00:50|4483|4482.5|4482.5|4481.5|4483|4482.5|4482.5|4480.5|851
1637571660000|2021-11-22 09:01:00|4482||4482||4482||4482||0
1637571670000|2021-11-22 09:01:10|4482.5|4482|4483|4481.5|4483|4482.5|4482.5|4481.5|504
1637571680000|2021-11-22 09:01:20||4482||4482||4482||4482|56
1637571690000|2021-11-22 09:01:30|4482.5|4482.5|4483|4482|4483|4482.5|4482.5|4482|143
1637571700000|2021-11-22 09:01:40|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|4482|4481.5|561
1637571710000|2021-11-22 09:01:50|4482|4481|4480.5|4479|4482|4481|4479.5|4478|1078
1637571720000|2021-11-22 09:02:00|||||||||12
1637571730000|2021-11-22 09:02:10|4480||4479.5||4480||4479.5||218
1637571740000|2021-11-22 09:02:20|4479|4478.5|4479.5|4478.5|4479.5|4478.5|4479|4478.5|21
1637571750000|2021-11-22 09:02:30|4480|4479|4480|4478.5|4480|4479.5|4479.5|4478.5|660
1637571760000|2021-11-22 09:02:40|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|0
1637571770000|2021-11-22 09:02:50||4479||4478.5||4479||4478.5|243
1637571780000|2021-11-22 09:03:00|4480|4479|4480|4479.5|4480|4479.5|4480|4478.5|151
1637571790000|2021-11-22 09:03:10|4479.5|4478|4480.5|4479.5|4480.5|4479.5|4479|4477|3042
1637571800000|2021-11-22 09:03:20||4479||4479||4479||4479|13
1637571810000|2021-11-22 09:03:30|4480||4480.5||4480.5||4480||37
1637571820000|2021-11-22 09:03:40|4480||4480||4480||4480||0
1637571850000|2021-11-22 09:04:10|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|941
1637571860000|2021-11-22 09:04:20|4479.5|4478|4482.5|4481|4482.5|4481.5|4479.5|4478|2702
1637571870000|2021-11-22 09:04:30|4483|4481.5|4481.5|4480|4483|4482|4481|4480|794
1637571880000|2021-11-22 09:04:40|4481|4479.5|4480.5|4479.5|4481|4479.5|4480.5|4479.5|186
1637571890000|2021-11-22 09:04:50|4480|4479|4480|4478.5|4480.5|4479|4479.5|4478.5|882
1637571900000|2021-11-22 09:05:00|4480.5|4479|4480|4478.5|4480.5|4479.5|4480|4478.5|16
1637571910000|2021-11-22 09:05:10|4480.5||4480.5||4480.5||4480.5||159
1637571920000|2021-11-22 09:05:20|4480||4480||4480||4480||83
1637571930000|2021-11-22 09:05:30|4480.5|4479|4480|4478.5|4481|4479.5|4479.5|4478.5|2474
1637571940000|2021-11-22 09:05:40|4479.5||4479.5||4479.5||4479||259
1637571960000|2021-11-22 09:06:00|||||||||76
1637571970000|2021-11-22 09:06:10|4479|4478|4479|4478|4479|4478|4478.5|4478|694
1637571980000|2021-11-22 09:06:20|4479.5|4478.5|4481.5|4480.5|4481.5|4481|4479.5|4478.5|2399
1637571990000|2021-11-22 09:06:30|4481|4480|4479|4478|4481|4480|4479|4478|1074
1637572010000|2021-11-22 09:06:50|4479.5||4479||4479.5||4479||42
1637572020000|2021-11-22 09:07:00|4478.5||4478.5||4478.5||4478.5||181
1637572040000|2021-11-22 09:07:20|4478|4477.5|4478|4477.5|4478.5|4478|4478|4477.5|775
1637572050000|2021-11-22 09:07:30|4477.5|4476.5|4478|4477.5|4478|4477.5|4477.5|4476.5|813
1637572070000|2021-11-22 09:07:50|4478.5||4478.5||4478.5||4478.5||373
1637572080000|2021-11-22 09:08:00|4479|4478|4479.5|4479|4479.5|4479|4479|4478|2197
1637572090000|2021-11-22 09:08:10|||||||||159
1637572110000|2021-11-22 09:08:30|4480||4480||4480||4480||52
1637572120000|2021-11-22 09:08:40|4480.5|4479.5|4479.5|4478.5|4481|4480|4479.5|4478.5|1807
1637572130000|2021-11-22 09:08:50|4479|4478|4479.5|4478|4479.5|4478.5|4478.5|4477.5|916
1637572140000|2021-11-22 09:09:00|4480|4478.5|4480.5|4479.5|4481|4479.5|4480|4478.5|666
1637572160000|2021-11-22 09:09:20||4480||4480||4480||4479.5|183
1637572170000|2021-11-22 09:09:30|4480|4479.5|4480|4479|4480|4479.5|4480|4479|798
1637572180000|2021-11-22 09:09:40|4480.5|4479.5|4478.5|4478|4481|4480|4478.5|4477.5|1977
1637572190000|2021-11-22 09:09:50|4479||4478.5||4479.5||4478.5||502
1637572200000|2021-11-22 09:10:00|4478|4477.5|4477.5|4476|4478.5|4477.5|4476.5|4476|2883
1637572210000|2021-11-22 09:10:10|4477|4476.5|4478|4476.5|4478|4476.5|4477|4476|38
1637572220000|2021-11-22 09:10:20|4477.5|4476|4477.5|4476|4477.5|4476.5|4477.5|4476|0
1637572240000|2021-11-22 09:10:40||4476.5||4476.5||4476.5||4476.5|0
1637572250000|2021-11-22 09:10:50|4477||4477||4477||4477||0
1637572260000|2021-11-22 09:11:00|4477.5|4477|4477.5|4477|4477.5|4477|4477|4476.5|665
1637572270000|2021-11-22 09:11:10|4478|4477.5|4478|4477|4478|4477.5|4477.5|4477|517
1637572280000|2021-11-22 09:11:20|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|492
1637572300000|2021-11-22 09:11:40||4477||4477||4477||4477|249
1637572310000|2021-11-22 09:11:50|4478||4478||4478||4478||100
1637572320000|2021-11-22 09:12:00|4478.5|4477.5|4481|4480|4481|4480|4478.5|4477|2107
1637572330000|2021-11-22 09:12:10|||||||||221
1637572340000|2021-11-22 09:12:20|4481.5|4481.5|4483.5|4482|4484.5|4484|4481.5|4481.5|3843
1637572350000|2021-11-22 09:12:30|4484|4482.5|4484|4482.5|4484|4483|4483.5|4482|10
1637572360000|2021-11-22 09:12:40|4484.5|4483|4486.5|4484.5|4486.5|4484.5|4484.5|4483|182
1637572380000|2021-11-22 09:13:00|4487|4485|4487.5|4485.5|4488|4485.5|4487|4485|11
1637572390000|2021-11-22 09:13:10|4487||4487.5||4487.5||4487||0
1637572420000|2021-11-22 09:13:40|4487|4484.5|4485|4484|4487|4484.5|4484.5|4483.5|790
1637572440000|2021-11-22 09:14:00|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483.5|107
1637572450000|2021-11-22 09:14:10|4484|4483|4483.5|4482|4484|4483|4482.5|4482|714
1637572460000|2021-11-22 09:14:20|4483|4482.5|4481|4480|4483|4482.5|4480.5|4480|443
1637572490000|2021-11-22 09:14:50|4481.5|4481|4481|4480|4481.5|4481|4480.5|4480|248
1637572500000|2021-11-22 09:15:00|4480.5|4479.5|4481|4480|4481|4480|4480.5|4479.5|190
1637572510000|2021-11-22 09:15:10|4480.5|4479.5|4479.5|4478.5|4480.5|4479.5|4479.5|4478.5|546
1637572520000|2021-11-22 09:15:20|4480|4479|4480.5|4479.5|4480.5|4480|4480|4479|485
1637572530000|2021-11-22 09:15:30|4480|4480|4479.5|4479|4480|4480|4479.5|4478.5|38
1637572540000|2021-11-22 09:15:40|4480|4478.5|4480|4478|4480|4478.5|4480|4478|90
1637572550000|2021-11-22 09:15:50|4480.5|4478.5|4480.5|4479|4480.5|4479|4480.5|4478.5|122
1637572570000|2021-11-22 09:16:10|4481|4479.5|4481.5|4480.5|4481.5|4481|4481|4479.5|1532
1637572580000|2021-11-22 09:16:20|4481|4481|4480.5|4480|4481.5|4481|4480.5|4479.5|1035
1637572590000|2021-11-22 09:16:30|4480|4479|4480|4479|4480.5|4479|4480|4479|96
1637572600000|2021-11-22 09:16:40|4480.5||4480||4480.5||4480||0
1637572610000|2021-11-22 09:16:50|4479.5||4480||4480||4479.5||338
1637572620000|2021-11-22 09:17:00|||||||||45
1637572630000|2021-11-22 09:17:10|4479.5||4479.5||4479.5||4479.5||11
1637572640000|2021-11-22 09:17:20|4480|4479.5|4480|4479|4481|4480|4480|4479|448
1637572650000|2021-11-22 09:17:30|||||||||1
1637572660000|2021-11-22 09:17:40|4479.5||4480||4480||4479.5||113
1637572670000|2021-11-22 09:17:50|4479.5|4478.5|4479.5|4478|4479.5|4478.5|4479.5|4478|240
1637572680000|2021-11-22 09:18:00||4478.5||4479||4479||4478.5|85
1637572700000|2021-11-22 09:18:20|||||||||18
1637572710000|2021-11-22 09:18:30|||||||||147
1637572720000|2021-11-22 09:18:40|4479|4478.5|4480|4479|4480|4479|4479|4478|2842
1637572740000|2021-11-22 09:19:00|||||||||55
1637572750000|2021-11-22 09:19:10|4479.5|4478.5|4479.5|4478|4480|4479|4478.5|4477.5|1630
1637572760000|2021-11-22 09:19:20|4479||4479.5||4479.5||4479||0
1637572770000|2021-11-22 09:19:30|4479||4479||4479||4479||12
1637572780000|2021-11-22 09:19:40|4479.5||4479||4479.5||4479||0
1637572790000|2021-11-22 09:19:50|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|462
1637572800000|2021-11-22 09:20:00|4479|4478|4478.5|4478|4479|4478|4478.5|4478|879
1637572810000|2021-11-22 09:20:10|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|1384
1637572820000|2021-11-22 09:20:20|4480||4480||4480||4480||185
1637572830000|2021-11-22 09:20:30|4479.5|4478.5|4479|4478|4479.5|4478.5|4478.5|4477.5|728
1637572840000|2021-11-22 09:20:40|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|593
1637572850000|2021-11-22 09:20:50|||||||||140
1637572870000|2021-11-22 09:21:10|4480|4479|4480.5|4479.5|4480.5|4479.5|4480|4479|1029
1637572880000|2021-11-22 09:21:20|||||||||90
1637572900000|2021-11-22 09:21:40|4481|4480|4479|4478.5|4481.5|4480.5|4479|4478|2336
1637572910000|2021-11-22 09:21:50|4478.5|4478|4479|4477.5|4479|4478|4478.5|4477.5|50
1637572930000|2021-11-22 09:22:10|4478.5||4478||4478.5||4478||315
1637572940000|2021-11-22 09:22:20|4478.5|4478|4479.5|4479|4479.5|4479|4478.5|4478|981
1637572950000|2021-11-22 09:22:30||4478.5||4478.5||4478.5||4478.5|165
1637572960000|2021-11-22 09:22:40|||||||||175
1637572970000|2021-11-22 09:22:50|4480|4479|4480|4479|4480|4479|4480|4479|109
1637572980000|2021-11-22 09:23:00|4480.5|4479.5|4481.5|4480|4482|4481|4480.5|4479|1689
1637572990000|2021-11-22 09:23:10|4481|4479.5|4480.5|4479|4481|4479.5|4480.5|4479|182
1637573000000|2021-11-22 09:23:20|||||||||60
1637573010000|2021-11-22 09:23:30|4480|4478.5|4479.5|4478.5|4480|4478.5|4479.5|4478.5|116
1637573020000|2021-11-22 09:23:40|4479|4478|4477.5|4476.5|4479|4478|4477.5|4476.5|402
1637573040000|2021-11-22 09:24:00|4477|4477|4479.5|4478|4479.5|4478|4477|4477|1895
1637573060000|2021-11-22 09:24:20||4478.5||4478.5||4478.5||4478.5|0
1637573070000|2021-11-22 09:24:30|4479|4478|4478.5|4478|4479|4478|4478.5|4478|241
1637573080000|2021-11-22 09:24:40|4478|4477.5|4478|4477|4478|4477.5|4477.5|4477|355
1637573090000|2021-11-22 09:24:50|4478.5|4477.5|4478|4477|4478.5|4477.5|4478|4477|539
1637573100000|2021-11-22 09:25:00|4477.5|4476.5|4476.5|4475|4477.5|4476.5|4476|4475|934
1637573110000|2021-11-22 09:25:10||4475.5||4475.5||4475.5||4475.5|0
1637573120000|2021-11-22 09:25:20|||||||||150
1637573130000|2021-11-22 09:25:30|4477|4476|4477.5|4476.5|4477.5|4476.5|4477|4476|184
1637573140000|2021-11-22 09:25:40|4478|4477|4478.5|4477.5|4478.5|4477.5|4478|4477|589
1637573150000|2021-11-22 09:25:50|4479|4478|4480.5|4479.5|4480.5|4480|4479|4478|530
1637573160000|2021-11-22 09:26:00|||||||||56
1637573170000|2021-11-22 09:26:10|4481|4480|4481|4480.5|4481.5|4480.5|4481|4479.5|406
1637573180000|2021-11-22 09:26:20|4481.5|4481|4482.5|4481.5|4483.5|4482.5|4481.5|4481|1302
1637573190000|2021-11-22 09:26:30|4481.5|4481|4481|4479.5|4482.5|4481|4481|4479.5|825
1637573200000|2021-11-22 09:26:40|4480.5|4479|4480|4479|4480.5|4479|4480|4479|199
1637573210000|2021-11-22 09:26:50|||||||||35
1637573220000|2021-11-22 09:27:00|4480.5|4479.5|4480.5|4479.5|4481.5|4480.5|4480.5|4479|1042
1637573230000|2021-11-22 09:27:10|4481|4480|4480.5|4479.5|4481.5|4480|4480.5|4479.5|8
1637573250000|2021-11-22 09:27:30|4481|4480|4481.5|4480.5|4481.5|4481|4481|4479|357
1637573260000|2021-11-22 09:27:40|||||||||126
1637573270000|2021-11-22 09:27:50|4481|4479.5|4480.5|4479.5|4481|4479.5|4480.5|4479.5|49
1637573280000|2021-11-22 09:28:00|4481||4480.5||4481.5||4480.5||0
1637573290000|2021-11-22 09:28:10|4480|4479|4479.5|4479|4480.5|4479|4479.5|4479|55
1637573300000|2021-11-22 09:28:20|4480||4480||4480||4480||100
1637573310000|2021-11-22 09:28:30|||||||||4
1637573320000|2021-11-22 09:28:40|4479.5||4479.5||4480||4479.5||0
1637573350000|2021-11-22 09:29:10|4479|4478.5|4479|4478|4479|4478.5|4479|4478|415
1637573360000|2021-11-22 09:29:20|4478.5|4477.5|4479|4478|4479|4478|4478|4477.5|660
1637573370000|2021-11-22 09:29:30|4478.5|4478.5|4478|4477.5|4479|4478.5|4478|4477|261
1637573380000|2021-11-22 09:29:40|4478.5|4477|4479|4478|4479.5|4478.5|4478.5|4477|746
1637573390000|2021-11-22 09:29:50|4478.5|4477|4478|4477|4478.5|4477.5|4477.5|4476|517
1637573400000|2021-11-22 09:30:00|4478.5|4477.5|4479|4478|4479|4478|4478.5|4477.5|201
1637573410000|2021-11-22 09:30:10|4479.5|4478.5|4479.5|4479|4479.5|4479|4479.5|4478.5|192
1637573420000|2021-11-22 09:30:20|4479|4478.5|4479|4477|4479|4478.5|4479|4477|152
1637573430000|2021-11-22 09:30:30|4478.5||4478||4478.5||4478||45
1637573460000|2021-11-22 09:31:00|4479|4477.5|4479|4477.5|4479|4477.5|4479|4477.5|163
1637573480000|2021-11-22 09:31:20|4478.5|4477|4478|4477|4478.5|4477|4478|4477|96
1637573490000|2021-11-22 09:31:30||4476.5||4476||4476.5||4476|175
1637573500000|2021-11-22 09:31:40||4476.5||4476.5||4476.5||4476.5|0
1637573520000|2021-11-22 09:32:00|4478.5|4477.5|4481.5|4480|4481.5|4480.5|4478.5|4476.5|4844
1637573530000|2021-11-22 09:32:10|4481|4479.5|4481.5|4480.5|4482|4481|4479.5|4479|1982
1637573540000|2021-11-22 09:32:20|4482|4481|4481.5|4480.5|4482|4481|4481.5|4480.5|0
1637573550000|2021-11-22 09:32:30|||||||||88
1637573560000|2021-11-22 09:32:40|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|0
1637573570000|2021-11-22 09:32:50|4482.5|4482|4483|4482|4483|4482|4482.5|4482|189
1637573600000|2021-11-22 09:33:20|4483.5|4482.5|4485|4484|4485|4484|4483.5|4482.5|536
1637573610000|2021-11-22 09:33:30|4484.5|4483.5|4483.5|4482.5|4485|4483.5|4483.5|4482.5|417
1637573620000|2021-11-22 09:33:40|4483|4482|4484|4482.5|4484|4482.5|4482.5|4482|153
1637573630000|2021-11-22 09:33:50|4484.5||4484.5||4484.5||4484.5||0
1637573650000|2021-11-22 09:34:10|4484|4483|4484.5|4483|4484.5|4483|4484|4483|66
1637573660000|2021-11-22 09:34:20|4484|4482.5|4481.5|4481|4484|4482.5|4481.5|4480.5|1242
1637573680000|2021-11-22 09:34:40|4481|4480.5|4481|4479.5|4481|4480.5|4480.5|4479|152
1637573690000|2021-11-22 09:34:50|||||||||145
1637573700000|2021-11-22 09:35:00||4480||4480||4480||4480|110
1637573710000|2021-11-22 09:35:10|||||||||110
1637573730000|2021-11-22 09:35:30|4481.5|4480.5|4482|4481.5|4482.5|4481.5|4481.5|4480.5|1736
1637573740000|2021-11-22 09:35:40|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4482|54
1637573750000|2021-11-22 09:35:50|4482|4481.5|4481|4480|4482.5|4482|4481|4479.5|992
1637573760000|2021-11-22 09:36:00|4482|4480.5|4482|4481|4482|4481|4482|4480.5|173
1637573770000|2021-11-22 09:36:10|4482.5|4482|4482.5|4481|4482.5|4482|4482|4481|502
1637573780000|2021-11-22 09:36:20||4481.5||4482||4482||4481.5|0
1637573790000|2021-11-22 09:36:30|4483.5|4481.5|4483.5|4482|4483.5|4482|4483|4481.5|83
1637573800000|2021-11-22 09:36:40|4483||4483.5||4483.5||4483||0
1637573810000|2021-11-22 09:36:50|4483|4482.5|4484|4483|4484|4483|4483|4482.5|524
1637573820000|2021-11-22 09:37:00|4484.5|4482.5|4484|4483|4484.5|4483|4483|4482.5|373
1637573830000|2021-11-22 09:37:10||4483.5||4483.5||4483.5||4483.5|0
1637573840000|2021-11-22 09:37:20|4484.5|4484|4484.5|4484|4485|4484|4484.5|4484|761
1637573860000|2021-11-22 09:37:40|4485|4484.5|4484.5|4483|4485|4484.5|4484.5|4483|290
1637573870000|2021-11-22 09:37:50|4484|4483.5|4485|4483.5|4485|4483.5|4484|4483.5|309
1637573880000|2021-11-22 09:38:00|4484.5|4484|4485.5|4485|4486.5|4486|4484.5|4484|3472
1637573890000|2021-11-22 09:38:10|4486|4485.5|4486.5|4485.5|4487|4486.5|4486|4485|386
1637573900000|2021-11-22 09:38:20|||||||||67
1637573910000|2021-11-22 09:38:30|4486|4485|4485|4483.5|4486.5|4485|4484.5|4483|2000
1637573920000|2021-11-22 09:38:40|4484.5|4483|4484.5|4483.5|4484.5|4483.5|4484|4483|52
1637573930000|2021-11-22 09:38:50|4484|4483|4483.5|4482.5|4484.5|4483|4483.5|4482.5|160
1637573940000|2021-11-22 09:39:00|4484|4483|4484.5|4483.5|4485|4484|4484|4483|211
1637573950000|2021-11-22 09:39:10|4484|4483|4483.5|4483|4484|4483|4483.5|4482.5|342
1637573960000|2021-11-22 09:39:20|||||||||111
1637573970000|2021-11-22 09:39:30|4483|4482.5|4483.5|4482.5|4483.5|4482.5|4483|4482.5|467
1637573980000|2021-11-22 09:39:40|4483|4483|4483.5|4483|4483.5|4483|4483|4483|346
1637573990000|2021-11-22 09:39:50|4484|4483.5|4484|4483|4484|4483.5|4484|4483|142
1637574000000|2021-11-22 09:40:00|4483.5|4482.5|4484|4483|4484|4483|4483.5|4482.5|178
1637574010000|2021-11-22 09:40:10|4483.5|4482.5|4484|4483|4484|4483|4483.5|4482.5|147
1637574020000|2021-11-22 09:40:20|||||||||100
1637574040000|2021-11-22 09:40:40|4483.5|4482|4482.5|4482|4484|4482.5|4482.5|4482|296
1637574050000|2021-11-22 09:40:50|4483|4482.5|4483.5|4482.5|4484|4483.5|4483|4482.5|703
1637574060000|2021-11-22 09:41:00|4483|4482|4483|4482|4483|4482|4483|4482|0
1637574070000|2021-11-22 09:41:10|4483.5|4482.5|4486|4484.5|4486.5|4485.5|4483.5|4482|6688
1637574080000|2021-11-22 09:41:20|4486.5|4485|4486.5|4486|4486.5|4486|4486|4485|0
1637574090000|2021-11-22 09:41:30|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|375
1637574120000|2021-11-22 09:42:00|4486.5|4485.5|4487.5|4486.5|4487.5|4486.5|4486|4485.5|784
1637574130000|2021-11-22 09:42:10|4487||4487||4487||4487||0
1637574140000|2021-11-22 09:42:20|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485.5|585
1637574150000|2021-11-22 09:42:30|4486|4485|4486|4485|4486.5|4485|4485|4484.5|1814
1637574160000|2021-11-22 09:42:40|4486.5|4485.5|4486.5|4485.5|4487|4486|4486.5|4485|800
1637574170000|2021-11-22 09:42:50|4486|4485|4485.5|4485|4486|4485|4485.5|4485|328
1637574180000|2021-11-22 09:43:00|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485.5|527
1637574190000|2021-11-22 09:43:10|4485.5|4485|4486.5|4485.5|4486.5|4485.5|4485.5|4485|996
1637574200000|2021-11-22 09:43:20|4486|4485|4486|4485|4486|4485|4486|4485|8
1637574220000|2021-11-22 09:43:40|4485.5|4484.5|4486.5|4485.5|4487|4486|4484|4483|5108
1637574230000|2021-11-22 09:43:50|4486|4485|4486|4485|4486|4485|4485.5|4485|238
1637574240000|2021-11-22 09:44:00|4485.5|4484.5|4486|4485|4486|4485.5|4485|4484|1720
1637574260000|2021-11-22 09:44:20|4485|4484.5|4485|4484|4485|4484.5|4485|4484|194
1637574270000|2021-11-22 09:44:30|4484.5|4483.5|4485|4484|4485.5|4484|4484|4483.5|675
1637574280000|2021-11-22 09:44:40|4484.5|4483.5|4485|4484|4485.5|4484|4483.5|4483|3929
1637574290000|2021-11-22 09:44:50|4484.5|4484.5|4485|4484.5|4485|4484.5|4484.5|4484.5|1272
1637574300000|2021-11-22 09:45:00|4484.5|4484|4485|4484|4485.5|4484|4484.5|4483.5|1959
1637574310000|2021-11-22 09:45:10|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484.5|4483.5|316
1637574320000|2021-11-22 09:45:20|4484||4484.5||4484.5||4484||258
1637574330000|2021-11-22 09:45:30|4484|4483|4484.5|4483.5|4484.5|4483.5|4483.5|4483|506
1637574340000|2021-11-22 09:45:40|4485|4484|4484.5|4483.5|4485|4484|4484.5|4483.5|76
1637574350000|2021-11-22 09:45:50|4484||4484||4484||4484||0
1637574360000|2021-11-22 09:46:00|4484.5|4483|4484|4483|4484.5|4483|4483.5|4483|502
1637574370000|2021-11-22 09:46:10|4483.5|4482.5|4484.5|4483.5|4484.5|4483.5|4482.5|4481.5|3472
1637574380000|2021-11-22 09:46:20|4484||4484.5||4484.5||4484||910
1637574390000|2021-11-22 09:46:30|4484|4483|4483.5|4482|4484|4483|4483|4482|2207
1637574400000|2021-11-22 09:46:40|||||||||848
1637574410000|2021-11-22 09:46:50|4484|4482.5|4484|4483|4484|4483|4484|4482.5|856
1637574420000|2021-11-22 09:47:00|||||||||609
1637574430000|2021-11-22 09:47:10|4483.5||4484||4484||4483.5||420
1637574440000|2021-11-22 09:47:20|4483.5|4482.5|4483.5|4482.5|4484|4482.5|4483|4482|447
1637574450000|2021-11-22 09:47:30|4484|4482|4483.5|4482|4484|4482|4483.5|4482|167
1637574460000|2021-11-22 09:47:40|||||||||1
1637574480000|2021-11-22 09:48:00|4483|4481.5|4483.5|4482|4483.5|4482.5|4482|4481|2188
1637574510000|2021-11-22 09:48:30|||||||||84
1637574520000|2021-11-22 09:48:40|4483|4482.5|4482|4481|4483.5|4482.5|4482|4481|487
1637574530000|2021-11-22 09:48:50|4481.5|4481.5|4482|4481|4483|4482.5|4481.5|4481|2362
1637574540000|2021-11-22 09:49:00|4482.5|4481.5|4483|4482.5|4483|4482.5|4482.5|4481.5|1397
1637574550000|2021-11-22 09:49:10||4482||4482.5||4482.5||4482|97
1637574560000|2021-11-22 09:49:20|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|784
1637574570000|2021-11-22 09:49:30|4483.5|4483|4483.5|4482.5|4484|4483|4483.5|4482.5|777
1637574580000|2021-11-22 09:49:40|4484|4483|4484|4483|4484|4483|4484|4483|216
1637574590000|2021-11-22 09:49:50||4482.5||4483||4483||4482.5|245
1637574600000|2021-11-22 09:50:00|||||||||101
1637574610000|2021-11-22 09:50:10|4483.5||4484||4484||4483.5||298
1637574620000|2021-11-22 09:50:20||4483.5||4483.5||4483.5||4483.5|0
1637574630000|2021-11-22 09:50:30||4483||4483||4483||4483|247
1637574640000|2021-11-22 09:50:40||4483.5||4483||4483.5||4483|397
1637574650000|2021-11-22 09:50:50|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484.5|4483.5|398
1637574660000|2021-11-22 09:51:00||4484||4484||4484||4484|224
1637574680000|2021-11-22 09:51:20|4484|4483.5|4484|4483|4484.5|4483.5|4483.5|4483|1166
1637574700000|2021-11-22 09:51:40|||||||||144
1637574720000|2021-11-22 09:52:00|4484.5|4483.5|4485|4483.5|4485|4484.5|4484.5|4483.5|6429
1637574730000|2021-11-22 09:52:10||4484||4483.5||4484.5||4483.5|1107
1637574750000|2021-11-22 09:52:30|4484.5|4483|4482.5|4481.5|4485|4483|4481.5|4480|9331
1637574760000|2021-11-22 09:52:40|4482|4481|4483|4482|4483|4482|4482|4481|1118
1637574770000|2021-11-22 09:52:50|4482.5|4481.5|4483.5|4483|4483.5|4483|4482.5|4481.5|560
1637574780000|2021-11-22 09:53:00|||||||||1097
1637574790000|2021-11-22 09:53:10|4483|4482.5|4483|4482.5|4483.5|4482.5|4483|4482.5|57
1637574810000|2021-11-22 09:53:30|4483.5|4483|4484|4483.5|4484.5|4483.5|4483.5|4482.5|1112
1637574820000|2021-11-22 09:53:40||4483||4483.5||4483.5||4483|501
1637574830000|2021-11-22 09:53:50|||||||||221
1637574840000|2021-11-22 09:54:00|4484.5|4484|4485|4484|4485.5|4485|4484.5|4484|867
1637574850000|2021-11-22 09:54:10|4484.5|4483.5|4483.5|4483|4484.5|4483.5|4483.5|4482.5|745
1637574860000|2021-11-22 09:54:20|||||||||23
1637574870000|2021-11-22 09:54:30|||||||||30
1637574880000|2021-11-22 09:54:40||4482.5||4482.5||4482.5||4482.5|11
1637574890000|2021-11-22 09:54:50|4483|4483|4483.5|4483|4483.5|4483|4483|4483|50
1637574900000|2021-11-22 09:55:00|4484|4483.5|4485.5|4484|4485.5|4484|4484|4483.5|917
1637574910000|2021-11-22 09:55:10||4484.5||4485||4485||4484.5|560
1637574920000|2021-11-22 09:55:20|||||||||170
1637574930000|2021-11-22 09:55:30|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485|149
1637574950000|2021-11-22 09:55:50|4487|4486|4487.5|4486.5|4487.5|4486.5|4486.5|4485.5|2520
1637574960000|2021-11-22 09:56:00|4488|4487|4488.5|4487.5|4488.5|4487.5|4488|4487|543
1637574970000|2021-11-22 09:56:10|4489|4488|4490|4488.5|4490|4488.5|4489|4488|329
1637574980000|2021-11-22 09:56:20|4489.5|4488|4489.5|4489|4490|4489|4488.5|4488|399
1637574990000|2021-11-22 09:56:30|4490|4489.5|4490|4489|4490|4489.5|4490|4489|209
1637575000000|2021-11-22 09:56:40|||||||||1
1637575020000|2021-11-22 09:57:00|4489.5|4488.5|4487.5|4486.5|4490|4488.5|4487.5|4486.5|798
1637575030000|2021-11-22 09:57:10|||||||||162
1637575050000|2021-11-22 09:57:30|||||||||60
1637575060000|2021-11-22 09:57:40|||||||||45
1637575070000|2021-11-22 09:57:50|4488|4487|4488.5|4487.5|4489|4488|4488|4487|941
1637575080000|2021-11-22 09:58:00|4489|4488|4489.5|4488.5|4489.5|4489|4489|4488|442
1637575090000|2021-11-22 09:58:10||4489||4489||4489||4489|105
1637575100000|2021-11-22 09:58:20|4489|4488.5|4488.5|4487.5|4489|4489|4488.5|4487.5|551
1637575110000|2021-11-22 09:58:30|||||||||107
1637575120000|2021-11-22 09:58:40|4488||4488.5||4488.5||4488||309
1637575130000|2021-11-22 09:58:50|||||||||171
1637575140000|2021-11-22 09:59:00|4488|4487|4489|4488|4489.5|4488|4488|4487|455
1637575150000|2021-11-22 09:59:10|||||||||110
1637575160000|2021-11-22 09:59:20||4488.5||4488||4488.5||4488|98
1637575170000|2021-11-22 09:59:30|4489.5|4488.5|4489.5|4488.5|4490|4489|4489.5|4488|15
1637575190000|2021-11-22 09:59:50|||||||||114
1637575200000|2021-11-22 10:00:00|4489|4488|4489.5|4488|4489.5|4488|4489|4488|85
1637575210000|2021-11-22 10:00:10|4489|4488.5|4490|4489|4490|4489|4489|4488.5|751
1637575220000|2021-11-22 10:00:20|4489.5|4489.5|4489.5|4488|4489.5|4489.5|4489|4487.5|795
1637575230000|2021-11-22 10:00:30||4488.5||4489||4489||4488.5|148
1637575240000|2021-11-22 10:00:40||4488.5||4489||4489||4488|100
1637575250000|2021-11-22 10:00:50|4490||4490||4490||4490||269
1637575260000|2021-11-22 10:01:00|4489.5|4489.5|4489.5|4489|4489.5|4489.5|4489.5|4489|1276
1637575270000|2021-11-22 10:01:10|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|2
1637575280000|2021-11-22 10:01:20|||||||||733
1637575290000|2021-11-22 10:01:30|4490.5|4489|4490|4489|4490.5|4489.5|4490|4489|1481
1637575300000|2021-11-22 10:01:40|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|9
1637575310000|2021-11-22 10:01:50|4490||4490||4490||4490||0
1637575320000|2021-11-22 10:02:00|4489.5||4489.5||4489.5||4489.5||0
1637575330000|2021-11-22 10:02:10|4490|4489|4490|4489.5|4490|4489.5|4489.5|4489|68
1637575340000|2021-11-22 10:02:20|||||||||112
1637575360000|2021-11-22 10:02:40||4489||4489||4489||4489|15
1637575380000|2021-11-22 10:03:00|4491|4489.5|4492|4491.5|4492|4491.5|4491|4489.5|1324
1637575390000|2021-11-22 10:03:10|4493|4492|4493.5|4493|4493.5|4493|4492.5|4492|38
1637575430000|2021-11-22 10:03:50|4493|4492.5|4493|4492|4493|4492.5|4493|4492|865
1637575440000|2021-11-22 10:04:00|4492.5|4491.5|4492|4491|4493|4491.5|4491.5|4491|1422
1637575450000|2021-11-22 10:04:10|||||||||40
1637575460000|2021-11-22 10:04:20|4491.5|4490.5|4491.5|4490|4491.5|4490.5|4491|4490|230
1637575480000|2021-11-22 10:04:40|4492|4490.5|4491.5|4490|4492|4490.5|4491.5|4490|878
1637575490000|2021-11-22 10:04:50|4491|4489.5|4489.5|4488.5|4491.5|4489.5|4489.5|4488|769
1637575500000|2021-11-22 10:05:00||4489||4488.5||4489||4488.5|195
1637575510000|2021-11-22 10:05:10|4490|4489|4490.5|4489.5|4491.5|4490.5|4489.5|4488.5|960
1637575520000|2021-11-22 10:05:20|4490|4489|4490|4489|4490|4489|4490|4489|0
1637575530000|2021-11-22 10:05:30|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489.5|4488|692
1637575540000|2021-11-22 10:05:40|4489|4488|4489|4488|4489|4488|4489|4488|174
1637575550000|2021-11-22 10:05:50|4488.5|4488.5|4489|4488|4489|4488.5|4488.5|4488|207
1637575560000|2021-11-22 10:06:00|4489.5|4488.5|4491.5|4490|4491.5|4490|4489.5|4488|975
1637575570000|2021-11-22 10:06:10||4490.5||4490.5||4490.5||4490.5|30
1637575590000|2021-11-22 10:06:30|||||||||933
1637575600000|2021-11-22 10:06:40|||||||||128
1637575610000|2021-11-22 10:06:50|4491|4491|4491.5|4491|4491.5|4491|4491|4491|28
1637575620000|2021-11-22 10:07:00|||||||||50
1637575630000|2021-11-22 10:07:10|||||||||12
1637575640000|2021-11-22 10:07:20||4490.5||4490.5||4490.5||4490.5|220
1637575660000|2021-11-22 10:07:40|4492|4491|4493|4492.5|4493.5|4492.5|4492|4491|235
1637575670000|2021-11-22 10:07:50|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|157
1637575680000|2021-11-22 10:08:00|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|154
1637575690000|2021-11-22 10:08:10|4494|4493|4494.5|4493|4494.5|4493|4494|4493|0
1637575700000|2021-11-22 10:08:20|4494|4492.5|4494.5|4493.5|4494.5|4493.5|4493|4491.5|307
1637575710000|2021-11-22 10:08:30|4495|4494|4495.5|4494.5|4495.5|4494.5|4495|4494|107
1637575720000|2021-11-22 10:08:40|||||||||150
1637575730000|2021-11-22 10:08:50|4496.5|4495|4496|4495|4496.5|4495.5|4496|4494.5|3
1637575740000|2021-11-22 10:09:00|||||||||1194
1637575750000|2021-11-22 10:09:10|4496.5|4495.5|4497|4496.5|4497|4496.5|4495.5|4494.5|2601
1637575760000|2021-11-22 10:09:20|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4495.5|235
1637575770000|2021-11-22 10:09:30|4497.5|4497|4498.5|4498|4498.5|4498|4497.5|4497|1477
1637575780000|2021-11-22 10:09:40|4498|4497.5|4498|4497|4498|4497.5|4498|4497|341
1637575790000|2021-11-22 10:09:50|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|113
1637575800000|2021-11-22 10:10:00|4499|4498|4499.5|4498.5|4500|4498.5|4498.5|4498|634
1637575810000|2021-11-22 10:10:10|4499|4498|4499.5|4499|4499.5|4499|4499|4498|3008
1637575820000|2021-11-22 10:10:20|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|295
1637575830000|2021-11-22 10:10:30|4499|4498.5|4499|4498|4499.5|4498.5|4497.5|4496.5|2189
1637575840000|2021-11-22 10:10:40|4499.5|4498.5|4500|4498.5|4500|4498.5|4499.5|4498.5|286
1637575850000|2021-11-22 10:10:50|4499.5|4499|4498.5|4498|4500|4499|4498.5|4497.5|1203
1637575860000|2021-11-22 10:11:00|4498|4497.5|4497.5|4496.5|4498.5|4497.5|4497.5|4496.5|984
1637575870000|2021-11-22 10:11:10|4497|4496|4496|4494.5|4497|4496|4495.5|4494.5|158
1637575880000|2021-11-22 10:11:20|4495.5|4494|4494|4493|4495.5|4494|4494|4492.5|862
1637575890000|2021-11-22 10:11:30||4493.5||4493||4493.5||4493|170
1637575900000|2021-11-22 10:11:40|||||||||110
1637575910000|2021-11-22 10:11:50|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|42
1637575920000|2021-11-22 10:12:00|4494.5|4494.5|4494.5|4494|4496|4495|4494.5|4494|637
1637575930000|2021-11-22 10:12:10|4494|4493.5|4494|4493|4494.5|4493.5|4494|4493|43
1637575940000|2021-11-22 10:12:20|4495|4493.5|4494.5|4493.5|4495|4493.5|4494.5|4493.5|944
1637575950000|2021-11-22 10:12:30|4494|4493|4493|4492.5|4494|4493|4493|4492.5|300
1637575960000|2021-11-22 10:12:40|||||||||112
1637575970000|2021-11-22 10:12:50|4493.5|4493|4494|4493|4494|4493|4493.5|4493|178
1637575980000|2021-11-22 10:13:00|4494.5|4493.5|4494|4493|4495|4494|4493.5|4493|448
1637575990000|2021-11-22 10:13:10|4493.5|4492.5|4492.5|4491|4493.5|4492.5|4492.5|4491|229
1637576000000|2021-11-22 10:13:20||4491.5||4491.5||4491.5||4491.5|0
1637576020000|2021-11-22 10:13:40|4493|4491|4493|4492|4493|4492|4493|4491|325
1637576030000|2021-11-22 10:13:50|4493.5|4492.5|4492.5|4492|4494.5|4493.5|4492.5|4492|1961
1637576040000|2021-11-22 10:14:00|4492|4491.5|4492|4491|4492|4491.5|4492|4491|41
1637576050000|2021-11-22 10:14:10|4491.5|4490.5|4492|4490.5|4492|4490.5|4491.5|4490|125
1637576060000|2021-11-22 10:14:20|4492.5|4491|4492.5|4491|4493|4491.5|4492.5|4490.5|160
1637576070000|2021-11-22 10:14:30|4492||4492||4492||4492||0
1637576080000|2021-11-22 10:14:40|4492.5|4491.5|4490.5|4489.5|4493|4491.5|4490.5|4489.5|599
1637576110000|2021-11-22 10:15:10|4490|4490|4490|4489|4490|4490|4489|4488|1248
1637576120000|2021-11-22 10:15:20||4488.5||4488||4488.5||4488|225
1637576130000|2021-11-22 10:15:30||4488.5||4488||4488.5||4488|0
1637576140000|2021-11-22 10:15:40|4489.5|4488.5|4489|4488|4489.5|4488.5|4489|4488|56
1637576150000|2021-11-22 10:15:50||4487.5||4487.5||4487.5||4487.5|159
1637576170000|2021-11-22 10:16:10|4489.5|4488|4490.5|4490|4491.5|4490.5|4489.5|4488|1285
1637576180000|2021-11-22 10:16:20|4490|4489|4490|4488.5|4490.5|4489.5|4490|4488.5|1165
1637576190000|2021-11-22 10:16:30||4489||4489||4489||4488.5|250
1637576210000|2021-11-22 10:16:50|4489.5|4488.5|4489|4487.5|4489.5|4489|4489|4487.5|108
1637576220000|2021-11-22 10:17:00||4487||4487||4487||4487|0
1637576240000|2021-11-22 10:17:20||4487.5||4488||4488||4487.5|0
1637576250000|2021-11-22 10:17:30|4490|4488.5|4489.5|4488.5|4490|4489|4489.5|4488.5|283
1637576260000|2021-11-22 10:17:40|4489||4489||4489||4489||738
1637576270000|2021-11-22 10:17:50|4489.5||4489.5||4489.5||4489.5||724
1637576280000|2021-11-22 10:18:00|4489||4489||4489||4489||0
1637576290000|2021-11-22 10:18:10|4489.5||4489||4489.5||4489||15
1637576310000|2021-11-22 10:18:30|4488.5|4488|4489|4487|4489|4488|4488|4487|137
1637576320000|2021-11-22 10:18:40||4487.5||4488||4488||4487.5|0
1637576340000|2021-11-22 10:19:00|4488.5|4487.5|4489|4488|4489|4488|4488.5|4487.5|110
1637576350000|2021-11-22 10:19:10|||||||||4
1637576370000|2021-11-22 10:19:30|4488.5|4487.5|4488|4487|4489|4487.5|4488|4487|380
1637576380000|2021-11-22 10:19:40|4487.5|4486.5|4488|4486.5|4488|4486.5|4487.5|4486|788
1637576390000|2021-11-22 10:19:50|4487.5||4487.5||4487.5||4487.5||0
1637576400000|2021-11-22 10:20:00|||||||||58
1637576410000|2021-11-22 10:20:10|4487|4486|4487|4486|4487.5|4486|4487|4486|37
1637576420000|2021-11-22 10:20:20|||||||||808
1637576430000|2021-11-22 10:20:30|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|547
1637576440000|2021-11-22 10:20:40|4485.5|4485|4485.5|4484.5|4485.5|4485|4485.5|4484.5|141
1637576450000|2021-11-22 10:20:50||4484||4484||4484||4484|41
1637576460000|2021-11-22 10:21:00|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484|249
1637576470000|2021-11-22 10:21:10|4484.5|4484|4485|4484.5|4485|4484.5|4484.5|4484|223
1637576480000|2021-11-22 10:21:20|4485.5||4485.5||4485.5||4485.5||416
1637576500000|2021-11-22 10:21:40|4485||4485.5||4485.5||4485||233
1637576510000|2021-11-22 10:21:50|||||||||300
1637576520000|2021-11-22 10:22:00|4485|4484|4485|4484|4485|4484|4485|4484|72
1637576530000|2021-11-22 10:22:10|||||||||40
1637576540000|2021-11-22 10:22:20|4484.5|4483.5|4484|4483.5|4484.5|4483.5|4484|4483|314
1637576550000|2021-11-22 10:22:30|4485|4484|4483.5|4482.5|4485|4484.5|4483.5|4482|2017
1637576560000|2021-11-22 10:22:40|||||||||350
1637576570000|2021-11-22 10:22:50|4484|4483|4483.5|4483|4484|4483.5|4483.5|4483|936
1637576580000|2021-11-22 10:23:00|||||||||74
1637576590000|2021-11-22 10:23:10|||||||||511
1637576600000|2021-11-22 10:23:20|4484|4483.5|4485|4484.5|4485|4484.5|4484|4483|546
1637576610000|2021-11-22 10:23:30|4484.5|4484|4484.5|4483.5|4484.5|4484|4484.5|4483.5|262
1637576620000|2021-11-22 10:23:40|4484|4484|4485|4484.5|4485.5|4484.5|4484|4484|890
1637576650000|2021-11-22 10:24:10|4485.5|4485|4487|4486.5|4487|4486.5|4485.5|4485|1832
1637576660000|2021-11-22 10:24:20|4487.5|4487|4487|4486|4488.5|4487|4487|4486|369
1637576670000|2021-11-22 10:24:30|4486.5|4485.5|4486|4485|4486.5|4485.5|4486|4484.5|549
1637576690000|2021-11-22 10:24:50|4487|4485.5|4487|4486.5|4487|4486.5|4487|4485.5|99
1637576710000|2021-11-22 10:25:10|4488|4487|4487.5|4487|4488|4487|4487|4486.5|191
1637576720000|2021-11-22 10:25:20|4488|4487.5|4489|4488.5|4489|4488.5|4488|4487.5|333
1637576730000|2021-11-22 10:25:30|4489.5||4490||4490||4489.5||98
1637576740000|2021-11-22 10:25:40|||||||||115
1637576770000|2021-11-22 10:26:10|4489.5|4488|4488|4487|4490|4488|4488|4487|847
1637576790000|2021-11-22 10:26:30|4487.5|4486|4487|4485.5|4487.5|4487|4487|4485.5|532
1637576810000|2021-11-22 10:26:50|4486.5|4485|4486|4485|4486.5|4485|4486|4485|65
1637576820000|2021-11-22 10:27:00|4485.5|4484.5|4485|4484.5|4485.5|4484.5|4485|4484|202
1637576830000|2021-11-22 10:27:10|4485.5|4485|4485|4483.5|4485.5|4485|4485|4483.5|369
1637576860000|2021-11-22 10:27:40|4484.5|4483|4484.5|4483.5|4485|4483.5|4484|4482.5|2057
1637576870000|2021-11-22 10:27:50|4485|4484|4485|4484|4485|4484.5|4484.5|4484|641
1637576880000|2021-11-22 10:28:00|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|0
1637576890000|2021-11-22 10:28:10|4485|4484|4485|4483.5|4485|4484.5|4485|4483.5|125
1637576910000|2021-11-22 10:28:30|4484.5||4484.5||4484.5||4484.5||150
1637576920000|2021-11-22 10:28:40|4485||4485||4485||4485||0
1637576940000|2021-11-22 10:29:00|4484.5||4484.5||4484.5||4484.5||2620
1637576960000|2021-11-22 10:29:20|4485|4484|4485.5|4484.5|4485.5|4484.5|4485|4484|126
1637576980000|2021-11-22 10:29:40|4486|4485|4485|4483.5|4486.5|4486|4484|4483.5|2203
1637576990000|2021-11-22 10:29:50||4484||4484||4484||4483.5|0
1637577000000|2021-11-22 10:30:00||4483.5||4484||4484||4483.5|2
1637577010000|2021-11-22 10:30:10|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|4485|4484|137
1637577020000|2021-11-22 10:30:20|4485||4485.5||4485.5||4485||0
1637577030000|2021-11-22 10:30:30|4485|4485|4486|4485|4486|4485|4485|4485|259
1637577040000|2021-11-22 10:30:40|4486.5|4484.5|4486|4484.5|4486.5|4484.5|4485.5|4484.5|134
1637577050000|2021-11-22 10:30:50|4485.5|4484|4484|4483|4485.5|4484|4484|4483|594
1637577060000|2021-11-22 10:31:00|4484.5|4483.5|4484.5|4484|4484.5|4484|4484.5|4483.5|82
1637577070000|2021-11-22 10:31:10|4484|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483|2
1637577080000|2021-11-22 10:31:20|4485|4484|4485|4483.5|4485.5|4484|4485|4483.5|339
1637577090000|2021-11-22 10:31:30|4484.5|4483|4485|4483.5|4485|4483.5|4484|4483|403
1637577110000|2021-11-22 10:31:50||4484||4484.5||4484.5||4484|366
1637577120000|2021-11-22 10:32:00|4485.5|4485|4485|4483.5|4486|4485|4485|4483.5|682
1637577130000|2021-11-22 10:32:10|||||||||317
1637577170000|2021-11-22 10:32:50|4484.5|4483|4483.5|4482.5|4484.5|4483|4483|4482|1724
1637577180000|2021-11-22 10:33:00|4484.5|4483|4484.5|4483.5|4485|4484|4484.5|4483|680
1637577190000|2021-11-22 10:33:10|4484|4483|4484|4483.5|4484.5|4483.5|4484|4482.5|578
1637577200000|2021-11-22 10:33:20||4482.5||4482.5||4482.5||4482.5|0
1637577210000|2021-11-22 10:33:30|||||||||94
1637577220000|2021-11-22 10:33:40|4484.5|4483|4484|4483.5|4484.5|4483.5|4484|4483|281
1637577230000|2021-11-22 10:33:50|4484.5||4484.5||4484.5||4484.5||1
1637577250000|2021-11-22 10:34:10|4484|4483|4484|4483|4484|4483|4483.5|4483|410
1637577280000|2021-11-22 10:34:40|4483.5||4483.5||4483.5||4483.5||0
1637577300000|2021-11-22 10:35:00|||||||||195
1637577310000|2021-11-22 10:35:10|4483|4482.5|4483|4482.5|4483.5|4482.5|4483|4482.5|102
1637577320000|2021-11-22 10:35:20|4483.5|4483|4483.5|4482.5|4483.5|4483|4483.5|4482.5|287
1637577330000|2021-11-22 10:35:30|4483|4482|4482.5|4482|4483|4482|4482.5|4482|685
1637577340000|2021-11-22 10:35:40|4482|4481.5|4481.5|4480.5|4482.5|4482|4481.5|4480.5|6341
1637577350000|2021-11-22 10:35:50|4482|4481|4482|4481|4482|4481|4482|4481|17
1637577360000|2021-11-22 10:36:00|4482.5|4482|4481|4480|4482.5|4482|4481|4480|1118
1637577380000|2021-11-22 10:36:20|||||||||1337
1637577390000|2021-11-22 10:36:30|4480.5||4480.5||4480.5||4480.5||54
1637577400000|2021-11-22 10:36:40|4481|4480.5|4484|4483.5|4484|4483.5|4481|4480.5|2091
1637577410000|2021-11-22 10:36:50|4484.5|4483|4484.5|4483.5|4484.5|4483.5|4484|4483|292
1637577420000|2021-11-22 10:37:00||4484||4483.5||4484||4483.5|120
1637577430000|2021-11-22 10:37:10|4485|4484|4484.5|4484|4485|4484.5|4484.5|4483.5|277
1637577440000|2021-11-22 10:37:20|4485|4483.5|4483.5|4482.5|4485|4483.5|4483.5|4482.5|465
1637577460000|2021-11-22 10:37:40|||||||||508
1637577470000|2021-11-22 10:37:50|4483|4481.5|4482|4481.5|4483|4481.5|4482|4481|656
1637577480000|2021-11-22 10:38:00|4482.5|4482|4482.5|4481.5|4483|4482.5|4482.5|4481.5|438
1637577500000|2021-11-22 10:38:20||4481||4481.5||4481.5||4481|212
1637577510000|2021-11-22 10:38:30|4483|4482|4483|4482|4483|4482|4483|4482|0
1637577520000|2021-11-22 10:38:40|4483.5|4482.5|4484|4483|4484|4483|4483.5|4482.5|425
1637577530000|2021-11-22 10:38:50|||||||||485
1637577540000|2021-11-22 10:39:00|||||||||119
1637577550000|2021-11-22 10:39:10|4483.5|4483.5|4483.5|4483|4484|4483.5|4483.5|4483|156
1637577560000|2021-11-22 10:39:20|4484|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483.5|18
1637577570000|2021-11-22 10:39:30||4483||4483.5||4483.5||4483|0
1637577580000|2021-11-22 10:39:40||4483||4483.5||4483.5||4483|0
1637577610000|2021-11-22 10:40:10|4483.5|4483|4483|4482|4484.5|4483|4483|4482|1025
1637577620000|2021-11-22 10:40:20|4482.5|4481.5|4483|4481.5|4483|4481.5|4482|4481.5|197
1637577630000|2021-11-22 10:40:30|||||||||41
1637577640000|2021-11-22 10:40:40|||||||||20
1637577650000|2021-11-22 10:40:50|4482.5|4481|4482|4480.5|4482.5|4481|4482|4480.5|552
1637577660000|2021-11-22 10:41:00||4481.5||4480.5||4481.5||4480.5|10
1637577670000|2021-11-22 10:41:10|||||||||38
1637577680000|2021-11-22 10:41:20|4482.5|4481|4482.5|4481|4482.5|4481|4482.5|4481|107
1637577690000|2021-11-22 10:41:30|4482|4480.5|4482|4481.5|4482.5|4481.5|4481.5|4480|1004
1637577700000|2021-11-22 10:41:40|4482.5||4482.5||4482.5||4482.5||0
1637577710000|2021-11-22 10:41:50|4482|4481|4482|4481.5|4482.5|4481.5|4481.5|4480.5|247
1637577720000|2021-11-22 10:42:00|4481.5|4481|4482|4480.5|4482|4481|4481.5|4480.5|346
1637577750000|2021-11-22 10:42:30|||||||||4
1637577760000|2021-11-22 10:42:40|4481.5|4480|4482.5|4481.5|4482.5|4481.5|4481|4480|2200
1637577770000|2021-11-22 10:42:50|4483|4482|4483|4482|4483|4482.5|4483|4482|201
1637577780000|2021-11-22 10:43:00|4482.5|4482.5|4483|4482.5|4483|4482.5|4482.5|4482.5|90
1637577790000|2021-11-22 10:43:10|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4482.5|1030
1637577800000|2021-11-22 10:43:20|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|536
1637577810000|2021-11-22 10:43:30|4483.5|4483.5|4483.5|4482.5|4484|4483.5|4483.5|4482.5|629
1637577820000|2021-11-22 10:43:40|4484|4483|4484|4483.5|4484.5|4483.5|4484|4483|756
1637577830000|2021-11-22 10:43:50|||||||||446
1637577840000|2021-11-22 10:44:00|||||||||321
1637577850000|2021-11-22 10:44:10|4484.5|4483|4484|4483|4484.5|4483.5|4483.5|4483|569
1637577880000|2021-11-22 10:44:40||4483.5||4483.5||4483.5||4483.5|0
1637577900000|2021-11-22 10:45:00|||||||||15
1637577910000|2021-11-22 10:45:10|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|118
1637577920000|2021-11-22 10:45:20|||||||||12
1637577930000|2021-11-22 10:45:30|||||||||50
1637577990000|2021-11-22 10:46:30|4485|4484.5|4485.5|4484.5|4485.5|4484.5|4484.5|4484|595
1637578000000|2021-11-22 10:46:40|4486|4485|4486.5|4485.5|4486.5|4485.5|4486|4485|671
1637578010000|2021-11-22 10:46:50|4486|4485|4486|4484.5|4486|4485|4484.5|4484|1768
1637578030000|2021-11-22 10:47:10|4485.5|4484|4484|4482.5|4486|4484|4484|4482.5|480
1637578040000|2021-11-22 10:47:20||4482||4482.5||4482.5||4482|294
1637578060000|2021-11-22 10:47:40|4484.5|4483|4484.5|4483.5|4485|4483.5|4484.5|4483|305
1637578070000|2021-11-22 10:47:50|4484||4484||4484||4484||0
1637578080000|2021-11-22 10:48:00|4484.5|4484|4484.5|4483.5|4485|4484|4484.5|4483.5|535
1637578090000|2021-11-22 10:48:10|4485||4485||4485||4485||0
1637578100000|2021-11-22 10:48:20|4484.5||4485||4485||4484.5||452
1637578110000|2021-11-22 10:48:30|4484.5|4483|4483|4482|4484.5|4483.5|4483|4482|1111
1637578120000|2021-11-22 10:48:40|4482.5|4481.5|4481.5|4480.5|4482.5|4481.5|4481.5|4480.5|83
1637578130000|2021-11-22 10:48:50|4481|4480|4481.5|4480|4481.5|4480.5|4480.5|4480|47
1637578140000|2021-11-22 10:49:00|4481||4480.5||4481||4480.5||0
1637578150000|2021-11-22 10:49:10|||||||||7
1637578160000|2021-11-22 10:49:20|4481|4479.5|4481|4480.5|4481|4480.5|4481|4479.5|284
1637578170000|2021-11-22 10:49:30|4480.5|4480|4480.5|4480|4480.5|4480.5|4480.5|4480|7
1637578180000|2021-11-22 10:49:40|4481|4479|4480.5|4479.5|4481|4479.5|4480|4479|132
1637578190000|2021-11-22 10:49:50|||||||||46
1637578200000|2021-11-22 10:50:00|4480|4479|4481|4480.5|4481.5|4481|4479.5|4478.5|2530
1637578210000|2021-11-22 10:50:10|4481.5|4481|4482.5|4482|4482.5|4482|4481|4480.5|1862
1637578220000|2021-11-22 10:50:20|4482|4481.5|4482|4481|4482|4481.5|4482|4480.5|218
1637578230000|2021-11-22 10:50:30|4482.5|4481.5|4482.5|4482|4482.5|4482|4482.5|4481.5|107
1637578240000|2021-11-22 10:50:40|4482|4481.5|4482|4481|4482|4481.5|4482|4481|545
1637578250000|2021-11-22 10:50:50|4481.5|4480.5|4480.5|4480|4482.5|4481.5|4480.5|4480|2917
1637578260000|2021-11-22 10:51:00|4481|4480.5|4480.5|4480|4481.5|4481|4480|4479.5|900
1637578270000|2021-11-22 10:51:10|4480|4479.5|4480.5|4479.5|4480.5|4480|4480|4479|359
1637578280000|2021-11-22 10:51:20|4480|4478.5|4480|4479|4480.5|4479.5|4479|4478|3026
1637578310000|2021-11-22 10:51:50|4480.5|4479.5|4482|4481|4482|4481|4480.5|4479.5|1499
1637578320000|2021-11-22 10:52:00|4482.5|4481.5|4481.5|4481|4482.5|4481.5|4481.5|4481|1040
1637578330000|2021-11-22 10:52:10|||||||||123
1637578340000|2021-11-22 10:52:20|||||||||4
1637578350000|2021-11-22 10:52:30|4482.5|4480.5|4482.5|4481.5|4482.5|4481.5|4482.5|4480.5|243
1637578370000|2021-11-22 10:52:50|4482|4481|4482|4481|4482.5|4481|4481.5|4480.5|331
1637578380000|2021-11-22 10:53:00|4482.5||4482.5||4482.5||4482.5||19
1637578400000|2021-11-22 10:53:20|4483|4481.5|4483|4482|4483|4482|4483|4481.5|375
1637578420000|2021-11-22 10:53:40|4483.5||4483.5||4484||4483.5||92
1637578440000|2021-11-22 10:54:00|||||||||16
1637578450000|2021-11-22 10:54:10|4484|4482.5|4484.5|4483|4484.5|4483|4484|4482.5|145
1637578470000|2021-11-22 10:54:30|4484||4484.5||4484.5||4484||161
1637578480000|2021-11-22 10:54:40|4484||4484||4484.5||4484||0
1637578490000|2021-11-22 10:54:50|||||||||10
1637578500000|2021-11-22 10:55:00|4484.5|4483.5|4484.5|4484|4484.5|4484|4484.5|4483.5|228
1637578510000|2021-11-22 10:55:10|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|200
1637578520000|2021-11-22 10:55:20|4484.5|4483|4484|4483|4484.5|4483|4484|4483|75
1637578560000|2021-11-22 10:56:00||4483.5||4483.5||4483.5||4483.5|24
1637578580000|2021-11-22 10:56:20|4484.5|4484|4486|4485.5|4486|4485.5|4484.5|4484|1072
1637578590000|2021-11-22 10:56:30|4486.5|4485|4485.5|4484.5|4486.5|4485|4485|4484.5|1001
1637578610000|2021-11-22 10:56:50|4486.5|4485|4486.5|4485.5|4486.5|4485.5|4486.5|4485|295
1637578620000|2021-11-22 10:57:00||4486||4486||4486||4486|127
1637578630000|2021-11-22 10:57:10|||||||||350
1637578640000|2021-11-22 10:57:20|4487.5|4486.5|4489|4487.5|4489|4487.5|4487.5|4486.5|1329
1637578650000|2021-11-22 10:57:30|4488.5||4488.5||4489||4488.5||0
1637578660000|2021-11-22 10:57:40|4487.5|4487|4488.5|4487.5|4488.5|4487.5|4487.5|4487|163
1637578680000|2021-11-22 10:58:00|||||||||25
1637578690000|2021-11-22 10:58:10|4489||4489||4489||4489||64
1637578710000|2021-11-22 10:58:30|4489.5|4488|4488.5|4487.5|4490|4488.5|4488.5|4487.5|1199
1637578720000|2021-11-22 10:58:40|4487.5|4487|4487.5|4486|4487.5|4487|4487|4486|316
1637578740000|2021-11-22 10:59:00||4486.5||4487||4487||4486.5|235
1637578750000|2021-11-22 10:59:10|||||||||67
1637578770000|2021-11-22 10:59:30|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|0
1637578780000|2021-11-22 10:59:40|4489|4488|4488.5|4487.5|4489|4488|4488.5|4487.5|300
1637578790000|2021-11-22 10:59:50|4489||4489||4489||4489||150
1637578800000|2021-11-22 11:00:00|4488.5|4487|4487.5|4487|4488.5|4487|4487.5|4487|250
1637578810000|2021-11-22 11:00:10|||||||||112
1637578820000|2021-11-22 11:00:20|4487|4486|4486|4484.5|4487|4486.5|4486|4484.5|1024
1637578830000|2021-11-22 11:00:30|4485.5|4485|4485.5|4484.5|4485.5|4485|4485.5|4484.5|252
1637578840000|2021-11-22 11:00:40|4485|4484|4485|4483.5|4485|4484|4485|4483.5|70
1637578850000|2021-11-22 11:00:50||4484||4484||4484||4484|0
1637578860000|2021-11-22 11:01:00|||||||||12
1637578880000|2021-11-22 11:01:20|||||||||224
1637578890000|2021-11-22 11:01:30|4484.5||4485||4485||4484.5||183
1637578900000|2021-11-22 11:01:40|4485.5|4484.5|4485|4484|4485.5|4485|4485|4484|879
1637578910000|2021-11-22 11:01:50|4485.5|4484.5|4486|4485|4486|4485|4485.5|4484.5|253
1637578920000|2021-11-22 11:02:00|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|270
1637578930000|2021-11-22 11:02:10|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|229
1637578940000|2021-11-22 11:02:20|4487|4486.5|4487|4486.5|4487.5|4486.5|4487|4486|272
1637578950000|2021-11-22 11:02:30|||||||||24
1637578960000|2021-11-22 11:02:40|||||||||152
1637578970000|2021-11-22 11:02:50|4487.5|4487|4489|4487.5|4489|4487.5|4487.5|4487|407
1637578980000|2021-11-22 11:03:00||4488||4488.5||4488.5||4487.5|21
1637578990000|2021-11-22 11:03:10|||||||||350
1637579000000|2021-11-22 11:03:20|4489.5||4489.5||4489.5||4489.5||39
1637579020000|2021-11-22 11:03:40|4490|4489|4490|4489.5|4490.5|4489.5|4489.5|4489|386
1637579030000|2021-11-22 11:03:50|||||||||253
1637579040000|2021-11-22 11:04:00|4489.5|4489|4489.5|4488.5|4489.5|4489|4489.5|4488.5|710
1637579060000|2021-11-22 11:04:20|4489|4488|4489.5|4488.5|4489.5|4488.5|4489|4488|510
1637579080000|2021-11-22 11:04:40|||||||||180
1637579100000|2021-11-22 11:05:00||4488||4488||4488.5||4488|68
1637579110000|2021-11-22 11:05:10||4488.5||4488.5||4488.5||4488.5|0
1637579120000|2021-11-22 11:05:20|4490|4489|4489.5|4488.5|4490.5|4489|4489.5|4488.5|895
1637579130000|2021-11-22 11:05:30|4490|4489|4490|4489|4490|4489|4490|4489|271
1637579140000|2021-11-22 11:05:40|||||||||125
1637579190000|2021-11-22 11:06:30|||||||||87
1637579200000|2021-11-22 11:06:40|4490.5|4489.5|4490|4489.5|4490.5|4489.5|4490|4489|319
1637579210000|2021-11-22 11:06:50|||||||||3
1637579220000|2021-11-22 11:07:00|4489.5|4489|4489.5|4488.5|4489.5|4489|4489|4488|839
1637579230000|2021-11-22 11:07:10|4489|4489|4490|4489|4490|4489.5|4489|4488.5|201
1637579240000|2021-11-22 11:07:20|||||||||10
1637579250000|2021-11-22 11:07:30|4489.5|4488.5|4490|4488.5|4490|4488.5|4489.5|4488.5|182
1637579260000|2021-11-22 11:07:40|||||||||101
1637579270000|2021-11-22 11:07:50|||||||||375
1637579280000|2021-11-22 11:08:00|4490.5|4489|4491.5|4490.5|4491.5|4490.5|4490|4489|3352
1637579300000|2021-11-22 11:08:20|4491|4491|4491.5|4490.5|4492.5|4491.5|4491|4490.5|629
1637579330000|2021-11-22 11:08:50|4491||4491.5||4491.5||4491||125
1637579340000|2021-11-22 11:09:00|4491|4490|4491|4490|4491|4490|4490.5|4489.5|779
1637579350000|2021-11-22 11:09:10|||||||||178
1637579360000|2021-11-22 11:09:20|4491.5|4490.5|4491|4490|4491.5|4490.5|4491|4490|33
1637579370000|2021-11-22 11:09:30|4490.5|4489.5|4490|4489|4490.5|4489.5|4490|4489|321
1637579380000|2021-11-22 11:09:40|4490.5|4489.5|4490.5|4490|4490.5|4490|4490|4489|275
1637579390000|2021-11-22 11:09:50|4490|4489.5|4490.5|4489.5|4490.5|4489.5|4490|4489.5|178
1637579400000|2021-11-22 11:10:00|||||||||166
1637579410000|2021-11-22 11:10:10|4490|4490|4491.5|4490|4491.5|4490|4490|4490|810
1637579420000|2021-11-22 11:10:20|4492|4490.5|4492.5|4492|4492.5|4492|4491.5|4490.5|1287
1637579440000|2021-11-22 11:10:40|4492|4491.5|4492|4491.5|4492.5|4491.5|4492|4491|700
1637579450000|2021-11-22 11:10:50|||||||||32
1637579480000|2021-11-22 11:11:20|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4491.5|693
1637579490000|2021-11-22 11:11:30|4492|4491.5|4492|4491|4492.5|4491.5|4492|4490.5|712
1637579500000|2021-11-22 11:11:40|||||||||22
1637579530000|2021-11-22 11:12:10|4491.5|4490.5|4487.5|4487|4491.5|4490.5|4487.5|4487|13240
1637579540000|2021-11-22 11:12:20|4488|4487.5|4487.5|4487|4489|4487.5|4487.5|4487|1046
1637579550000|2021-11-22 11:12:30|4488.5|4487.5|4489.5|4488.5|4490|4489|4488|4487.5|4087
1637579580000|2021-11-22 11:13:00|4489|4488|4489|4488|4489|4488|4488.5|4487.5|434
1637579590000|2021-11-22 11:13:10|||||||||150
1637579600000|2021-11-22 11:13:20|4488.5|4487.5|4487.5|4487|4488.5|4487.5|4487.5|4487|1094
1637579610000|2021-11-22 11:13:30||4486.5||4486.5||4486.5||4486.5|214
1637579620000|2021-11-22 11:13:40||4487||4486.5||4487||4486.5|370
1637579630000|2021-11-22 11:13:50|4488|4487|4487.5|4487|4488|4487.5|4487.5|4487|138
1637579640000|2021-11-22 11:14:00||4486.5||4486.5||4487||4486.5|390
1637579650000|2021-11-22 11:14:10|||||||||332
1637579660000|2021-11-22 11:14:20|4488.5|4487|4488|4487|4488.5|4487|4488|4486.5|565
1637579670000|2021-11-22 11:14:30|4487.5||4487.5||4487.5||4487.5||113
1637579680000|2021-11-22 11:14:40|||||||||110
1637579700000|2021-11-22 11:15:00|4488||4487.5||4488||4487.5||4
1637579710000|2021-11-22 11:15:10|4488.5|4487.5|4489|4488|4489|4488|4488.5|4487.5|634
1637579720000|2021-11-22 11:15:20|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|293
1637579740000|2021-11-22 11:15:40|4489|4488|4489.5|4488.5|4489.5|4488.5|4489|4488|427
1637579760000|2021-11-22 11:16:00|||||||||156
1637579780000|2021-11-22 11:16:20|4489|4488|4489|4488|4489|4488|4489|4488|0
1637579790000|2021-11-22 11:16:30|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|0
1637579820000|2021-11-22 11:17:00|4490|4489|4489.5|4488.5|4490|4489.5|4489.5|4488.5|883
1637579840000|2021-11-22 11:17:20|4489|4488|4488.5|4487.5|4489|4488.5|4488|4487.5|1222
1637579850000|2021-11-22 11:17:30|||||||||450
1637579890000|2021-11-22 11:18:10|||||||||199
1637579900000|2021-11-22 11:18:20|4488|4487|4488|4487|4488.5|4487|4488|4487|422
1637579910000|2021-11-22 11:18:30|4488.5||4488.5||4488.5||4488.5||0
1637579920000|2021-11-22 11:18:40|4489|4487.5|4489|4488|4489|4488|4488|4487|1602
1637579930000|2021-11-22 11:18:50|4488.5|4487.5|4488.5|4487|4488.5|4488|4488.5|4487|754
1637579940000|2021-11-22 11:19:00||4487.5||4487.5||4487.5||4487.5|0
1637579950000|2021-11-22 11:19:10|||||||||19
1637579990000|2021-11-22 11:19:50|4489|4488|4489.5|4488|4489.5|4489|4489|4488|471
1637580020000|2021-11-22 11:20:20|||||||||110
1637580030000|2021-11-22 11:20:30|4490|4488.5|4491.5|4490|4491.5|4490|4490|4488.5|1526
1637580040000|2021-11-22 11:20:40|4491|4489.5|4491|4490|4491.5|4490|4490.5|4489|519
1637580050000|2021-11-22 11:20:50|||||||||110
1637580060000|2021-11-22 11:21:00|4491.5|4489.5|4491|4490|4491.5|4490|4489.5|4488.5|2040
1637580070000|2021-11-22 11:21:10|4490|4490.5|4490.5|4490|4491|4490.5|4490|4489.5|276
1637580080000|2021-11-22 11:21:20|4491|4489.5|4491|4490|4491|4490|4490.5|4489.5|51
1637580090000|2021-11-22 11:21:30|4490.5||4490.5||4490.5||4490.5||56
1637580100000|2021-11-22 11:21:40|4491||4491||4491||4491||0
1637580110000|2021-11-22 11:21:50|4491.5|4490.5|4491|4490|4491.5|4490.5|4491|4490|97
1637580130000|2021-11-22 11:22:10|4490.5|4489.5|4490|4489|4490.5|4490|4489.5|4489|951
1637580140000|2021-11-22 11:22:20|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|386
1637580150000|2021-11-22 11:22:30|4489||4489||4489||4489||26
1637580160000|2021-11-22 11:22:40|||||||||207
1637580170000|2021-11-22 11:22:50|4488.5|4488|4488.5|4488|4488.5|4488|4487.5|4487|317
1637580180000|2021-11-22 11:23:00|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|104
1637580190000|2021-11-22 11:23:10|4489.5|4489|4489|4488|4489.5|4489|4487.5|4487|659
1637580200000|2021-11-22 11:23:20|4489.5||4489.5||4489.5||4489.5||0
1637580210000|2021-11-22 11:23:30|4489||4489||4489.5||4489||114
1637580220000|2021-11-22 11:23:40|4488.5|4487.5|4487.5|4487|4488.5|4487.5|4487.5|4487|68
1637580230000|2021-11-22 11:23:50|4488|4486.5|4488.5|4487.5|4488.5|4487.5|4488|4486.5|927
1637580250000|2021-11-22 11:24:10|||||||||3
1637580260000|2021-11-22 11:24:20|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|1477
1637580270000|2021-11-22 11:24:30|4490|4489.5|4490|4489|4490|4489.5|4490|4489|285
1637580280000|2021-11-22 11:24:40|4489.5||4489.5||4489.5||4489.5||0
1637580290000|2021-11-22 11:24:50|4489|4488.5|4489|4488|4489|4488.5|4489|4487.5|707
1637580330000|2021-11-22 11:25:30|4489.5|4488.5|4490.5|4489.5|4491|4490|4489.5|4488.5|794
1637580340000|2021-11-22 11:25:40|4490|4489|4490|4488.5|4490|4489|4490|4488.5|411
1637580380000|2021-11-22 11:26:20|4490.5|4489|4490|4489|4490.5|4489|4490|4488.5|122
1637580410000|2021-11-22 11:26:50|||||||||248
1637580430000|2021-11-22 11:27:10|4490.5|4489.5|4491|4490|4491|4490|4490|4489|464
1637580440000|2021-11-22 11:27:20|||||||||52
1637580450000|2021-11-22 11:27:30|4490.5|4489.5|4491|4489.5|4491|4489.5|4490.5|4489|1198
1637580460000|2021-11-22 11:27:40|||||||||963
1637580470000|2021-11-22 11:27:50|4490.5||4490||4490.5||4490||0
1637580480000|2021-11-22 11:28:00|4490.5||4490.5||4490.5||4490.5||10
1637580500000|2021-11-22 11:28:20|4490|4489|4490|4489|4490|4489|4489.5|4488.5|2643
1637580510000|2021-11-22 11:28:30|4489.5|4488.5|4490|4489|4490|4489|4489.5|4488.5|320
1637580530000|2021-11-22 11:28:50|||||||||40105
1637580540000|2021-11-22 11:29:00|4490.5|4489.5|4490|4489.5|4490.5|4489.5|4490|4489.5|496
1637580550000|2021-11-22 11:29:10||4489||4489||4489||4489|116
1637580570000|2021-11-22 11:29:30|4489.5|4488.5|4489|4488.5|4490|4489|4489|4488.5|497
1637580580000|2021-11-22 11:29:40||4488||4488||4488||4488|424
1637580590000|2021-11-22 11:29:50||4488.5||4488.5||4488.5||4488.5|10
1637580600000|2021-11-22 11:30:00|4490|4489|4489.5|4488.5|4490|4489|4489|4488.5|551
1637580650000|2021-11-22 11:30:50|4489|4488|4489|4488|4489|4488|4489|4488|507
1637580660000|2021-11-22 11:31:00|||||||||5
1637580700000|2021-11-22 11:31:40|||||||||13
1637580720000|2021-11-22 11:32:00|||||||||3
1637580730000|2021-11-22 11:32:10|4489.5|4488.5|4486.5|4486|4489.5|4488.5|4486.5|4486|3020
1637580750000|2021-11-22 11:32:30|4487|4486.5|4487|4486.5|4487.5|4487|4487|4486.5|392
1637580760000|2021-11-22 11:32:40|||||||||560
1637580770000|2021-11-22 11:32:50|4487.5|4487|4487.5|4487|4488|4487.5|4487.5|4486.5|1469
1637580780000|2021-11-22 11:33:00|||||||||188
1637580810000|2021-11-22 11:33:30|||||||||50
1637580820000|2021-11-22 11:33:40|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|439
1637580830000|2021-11-22 11:33:50|4487|4485.5|4486|4485|4487|4485.5|4485.5|4485|1103
1637580850000|2021-11-22 11:34:10|4486.5|4485.5|4487.5|4486.5|4487.5|4486.5|4486.5|4485.5|322
1637580860000|2021-11-22 11:34:20|4488|4487|4489|4487.5|4489|4488|4487.5|4486.5|1151
1637580870000|2021-11-22 11:34:30||4488||4488||4488||4487.5|0
1637580880000|2021-11-22 11:34:40|4489.5|4488.5|4490|4488.5|4490|4489|4489.5|4488.5|642
1637580890000|2021-11-22 11:34:50||4489||4488.5||4489||4488.5|88
1637580900000|2021-11-22 11:35:00||4489||4489||4489||4488.5|0
1637580920000|2021-11-22 11:35:20|4490.5|4489.5|4490.5|4489.5|4491|4490.5|4490.5|4489.5|3291
1637580930000|2021-11-22 11:35:30|4491||4490.5||4491||4490.5||0
1637580940000|2021-11-22 11:35:40|4490|4489|4490.5|4489.5|4490.5|4489.5|4489.5|4488.5|302
1637580950000|2021-11-22 11:35:50|4491||4491||4491||4490.5||65
1637580980000|2021-11-22 11:36:20|4490.5||4490.5||4491||4490.5||2164
1637580990000|2021-11-22 11:36:30|4491|4490|4491|4490.5|4491|4490.5|4491|4490|201
1637581000000|2021-11-22 11:36:40|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|84
1637581020000|2021-11-22 11:37:00|4492|4491.5|4493.5|4492.5|4494|4492.5|4492|4491.5|1241
1637581030000|2021-11-22 11:37:10|4494|4493|4494|4492.5|4494.5|4493|4494|4492.5|0
1637581080000|2021-11-22 11:38:00|||||||||87
1637581130000|2021-11-22 11:38:50|||||||||80
1637581140000|2021-11-22 11:39:00|4494.5|4493|4494.5|4493.5|4494.5|4493.5|4494.5|4493|92
1637581150000|2021-11-22 11:39:10|4495|4494|4495.5|4494.5|4495.5|4494.5|4495|4493.5|35
1637581160000|2021-11-22 11:39:20|4495|4494|4495|4494|4495|4494|4494.5|4493.5|660
1637581190000|2021-11-22 11:39:50|||||||||270
1637581200000|2021-11-22 11:40:00|4494|4493.5|4495|4493|4495|4493.5|4493.5|4492.5|532
1637581210000|2021-11-22 11:40:10|4495.5|4493.5|4495.5|4494|4495.5|4494.5|4495.5|4493.5|136
1637581220000|2021-11-22 11:40:20|4495|4493.5|4495.5|4495|4495.5|4495|4495|4493.5|330
1637581230000|2021-11-22 11:40:30|||||||||403
1637581240000|2021-11-22 11:40:40|4495|4494|4495.5|4494|4495.5|4494|4495|4494|144
1637581260000|2021-11-22 11:41:00|4496|4494.5|4494|4493|4496.5|4495|4494|4493|380
1637581270000|2021-11-22 11:41:10|4494.5|4492.5|4495|4494|4495|4494|4494.5|4492.5|125
1637581280000|2021-11-22 11:41:20|4494.5|4493|4494.5|4493|4494.5|4493|4494.5|4493|0
1637581290000|2021-11-22 11:41:30|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|60
1637581300000|2021-11-22 11:41:40||4494||4494||4494||4494|0
1637581310000|2021-11-22 11:41:50|||||||||5
1637581320000|2021-11-22 11:42:00|4495||4495||4495||4495||0
1637581330000|2021-11-22 11:42:10|4495.5|4494.5|4495|4494|4495.5|4494.5|4494.5|4493.5|783
1637581340000|2021-11-22 11:42:20|4495.5||4495.5||4495.5||4495.5||0
1637581360000|2021-11-22 11:42:40|||||||||190
1637581380000|2021-11-22 11:43:00|4496|4494.5|4495|4494|4496|4495|4495|4494|620
1637581400000|2021-11-22 11:43:20|4495.5||4495||4495.5||4495||0
1637581420000|2021-11-22 11:43:40|4495.5||4495.5||4495.5||4495.5||89
1637581430000|2021-11-22 11:43:50|4495||4495||4495||4494.5||202
1637581440000|2021-11-22 11:44:00|4494.5|4493.5|4495|4493.5|4495|4493.5|4494|4493.5|567
1637581460000|2021-11-22 11:44:20|||||||||176
1637581470000|2021-11-22 11:44:30|4493.5|4493|4494.5|4493|4494.5|4493.5|4493.5|4492.5|1011
1637581480000|2021-11-22 11:44:40||4493.5||4494||4494||4493.5|25
1637581490000|2021-11-22 11:44:50|4495||4495||4495.5||4495||168
1637581500000|2021-11-22 11:45:00|4494.5|4493.5|4494|4493.5|4495|4493.5|4494|4493|753
1637581510000|2021-11-22 11:45:10|4495|4494|4494.5|4494|4495|4494|4494|4494|315
1637581520000|2021-11-22 11:45:20||4493.5||4493.5||4493.5||4493.5|0
1637581530000|2021-11-22 11:45:30|4494||4494.5||4494.5||4494||186
1637581540000|2021-11-22 11:45:40||4494||4494||4494||4494|0
1637581560000|2021-11-22 11:46:00|4495|4493.5|4492.5|4491.5|4495|4493.5|4492.5|4491.5|5633
1637581570000|2021-11-22 11:46:10|4493|4492|4493|4491.5|4493|4492|4493|4491.5|58
1637581580000|2021-11-22 11:46:20|4492.5|4491|4491.5|4491|4492.5|4491|4489.5|4488.5|10871
1637581590000|2021-11-22 11:46:30|4492|4491.5|4492.5|4492|4492.5|4492|4492|4491.5|905
1637581600000|2021-11-22 11:46:40|4492|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491.5|389
1637581610000|2021-11-22 11:46:50|4492|4491|4491.5|4490.5|4492|4491|4491.5|4490.5|251
1637581620000|2021-11-22 11:47:00|4491|4490|4491|4490|4491|4490|4491|4490|18
1637581630000|2021-11-22 11:47:10|||||||||16
1637581640000|2021-11-22 11:47:20|4491.5|4490.5|4492|4490.5|4492|4490.5|4491.5|4490.5|1155
1637581650000|2021-11-22 11:47:30|4491.5||4491.5||4491.5||4491.5||0
1637581660000|2021-11-22 11:47:40|4492|4491|4492.5|4491.5|4492.5|4491.5|4492|4491|54
1637581680000|2021-11-22 11:48:00|4492|4492|4492|4490.5|4492.5|4492|4492|4490.5|1165
1637581690000|2021-11-22 11:48:10|||||||||5
1637581700000|2021-11-22 11:48:20|||||||||5
1637581720000|2021-11-22 11:48:40|4491.5|4490|4491|4490|4491.5|4490|4491|4490|92
1637581730000|2021-11-22 11:48:50|4491.5|4490.5|4492|4490.5|4492|4490.5|4491.5|4490.5|7
1637581750000|2021-11-22 11:49:10||4491||4491||4491||4491|238
1637581760000|2021-11-22 11:49:20||4491.5||4491.5||4491.5||4491.5|21
1637581780000|2021-11-22 11:49:40|||||||||3
1637581790000|2021-11-22 11:49:50|4492.5|4492|4494|4493.5|4494|4493.5|4492.5|4492|1325
1637581800000|2021-11-22 11:50:00|4493.5|4493|4493.5|4492.5|4493.5|4493|4493.5|4492.5|561
1637581810000|2021-11-22 11:50:10|4493|4492|4493|4492.5|4493|4492.5|4491.5|4490.5|2950
1637581820000|2021-11-22 11:50:20|4493.5|4492|4493.5|4492.5|4493.5|4492.5|4493|4492|1345
1637581860000|2021-11-22 11:51:00|4494|4493|4493.5|4493|4494|4493|4493.5|4492.5|584
1637581870000|2021-11-22 11:51:10||4492.5||4492.5||4492.5||4492.5|137
1637581880000|2021-11-22 11:51:20|4494|4493|4491.5|4490|4494|4493|4491.5|4490|681
1637581890000|2021-11-22 11:51:30|4491|4490.5|4490|4489|4491|4490.5|4489.5|4489|1453
1637581900000|2021-11-22 11:51:40|4490.5|4489.5|4489|4487.5|4490.5|4489.5|4487.5|4486|2349
1637581910000|2021-11-22 11:51:50|4488.5|4488|4487.5|4485.5|4488.5|4488|4486.5|4485.5|740
1637581920000|2021-11-22 11:52:00|4487|4485|4485|4484.5|4487|4485|4485|4483.5|923
1637581930000|2021-11-22 11:52:10|4484.5|4484|4485.5|4484|4485.5|4484|4484|4483.5|678
1637581940000|2021-11-22 11:52:20|4485|4483.5|4484|4483.5|4485|4483.5|4484|4483.5|102
1637581950000|2021-11-22 11:52:30|4483.5|4483|4482.5|4481.5|4484|4483|4482|4480|1173
1637581960000|2021-11-22 11:52:40|4482||4482.5||4482.5||4482||0
1637581970000|2021-11-22 11:52:50|4483|4482|4485|4484.5|4485|4484.5|4483|4482|1376
1637581980000|2021-11-22 11:53:00|4484.5|4483.5|4484|4483.5|4484.5|4484|4484|4483|718
1637581990000|2021-11-22 11:53:10|4483.5|4483|4483.5|4482.5|4483.5|4483|4482.5|4481.5|699
1637582000000|2021-11-22 11:53:20|4483|4482|4482|4481|4483.5|4482.5|4481.5|4480.5|481
1637582010000|2021-11-22 11:53:30|4481.5|4480.5|4480.5|4480|4481.5|4480.5|4480.5|4479.5|372
1637582020000|2021-11-22 11:53:40|4480|4479.5|4484|4483|4484|4483.5|4480|4478.5|2775
1637582030000|2021-11-22 11:53:50|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484|4482.5|459
1637582040000|2021-11-22 11:54:00|4484|4483|4484|4483|4484.5|4483|4484|4483|157
1637582050000|2021-11-22 11:54:10|4483.5|4482.5|4482|4481|4483.5|4482.5|4482|4480.5|1200
1637582060000|2021-11-22 11:54:20|4481.5|4480.5|4479|4478.5|4481.5|4480.5|4479|4478|388
1637582070000|2021-11-22 11:54:30|4479.5|4478|4480|4479|4480|4479|4478|4477|1476
1637582080000|2021-11-22 11:54:40|4479.5|4478.5|4481.5|4480|4481.5|4480|4479|4478.5|657
1637582090000|2021-11-22 11:54:50|4482|4480.5|4483|4482|4483|4482|4482|4480.5|1334
1637582100000|2021-11-22 11:55:00|4483.5|4482.5|4484|4482|4484|4483|4483|4482|470
1637582110000|2021-11-22 11:55:10|4483.5|4481.5|4482.5|4481|4483.5|4481.5|4482.5|4481|319
1637582120000|2021-11-22 11:55:20|4482|4481.5|4481.5|4480|4482.5|4481.5|4481|4480|257
1637582130000|2021-11-22 11:55:30|4482|4480.5|4481.5|4480|4482|4481|4481.5|4480|144
1637582140000|2021-11-22 11:55:40|4482|4480.5|4481.5|4480|4482|4480.5|4481.5|4480|160
1637582150000|2021-11-22 11:55:50|4481|4480.5|4479.5|4478.5|4481|4480.5|4479.5|4478.5|507
1637582160000|2021-11-22 11:56:00|4479|4478|4478.5|4476.5|4479.5|4478|4477.5|4476|486
1637582170000|2021-11-22 11:56:10|4478|4477|4478|4476.5|4478|4477.5|4478|4476.5|125
1637582180000|2021-11-22 11:56:20|4478.5|4477|4479.5|4478.5|4479.5|4478.5|4478.5|4477|41
1637582190000|2021-11-22 11:56:30|4479|4477.5|4478.5|4477|4479.5|4477.5|4477.5|4475.5|398
1637582200000|2021-11-22 11:56:40|4479|4477.5|4478.5|4477|4479|4477.5|4478.5|4476.5|27
1637582210000|2021-11-22 11:56:50|4479||4478.5||4479||4478.5||40105
1637582220000|2021-11-22 11:57:00||4477.5||4477||4477.5||4477|5
1637582230000|2021-11-22 11:57:10|4478|4477.5|4479|4478|4479.5|4478|4477.5|4477.5|21
1637582240000|2021-11-22 11:57:20|4479.5|4477.5|4478|4477|4479.5|4477.5|4478|4476|168
1637582250000|2021-11-22 11:57:30|4477.5|4476.5|4477|4476|4477.5|4476.5|4477|4475.5|425
1637582260000|2021-11-22 11:57:40|4476.5|4475.5|4476|4475.5|4476.5|4476|4476|4475.5|302
1637582270000|2021-11-22 11:57:50|4476.5|4476|4476.5|4476|4476.5|4476|4476|4475.5|158
1637582280000|2021-11-22 11:58:00|4476|4475.5|4476|4475.5|4476.5|4475.5|4476|4475.5|81
1637582290000|2021-11-22 11:58:10|4476.5|4475|4475|4473.5|4476.5|4475.5|4475|4473.5|2243
1637582310000|2021-11-22 11:58:30|4474.5|4472.5|4474|4473.5|4474.5|4473.5|4474|4472.5|124
1637582320000|2021-11-22 11:58:40|4474.5|4474|4476.5|4475.5|4476.5|4475.5|4474.5|4474|1546
1637582330000|2021-11-22 11:58:50|4477|4476|4478.5|4477.5|4478.5|4477.5|4477|4476|53
1637582340000|2021-11-22 11:59:00|4478|4477|4478|4476.5|4478.5|4477.5|4478|4476.5|139
1637582350000|2021-11-22 11:59:10|4478.5|4477|4478|4477|4478.5|4477|4478|4476.5|0
1637582360000|2021-11-22 11:59:20|4478.5|4477.5|4478|4477|4478.5|4478|4478|4477|518
1637582370000|2021-11-22 11:59:30|4477.5|4477.5|4478.5|4477.5|4478.5|4477.5|4477.5|4477.5|332
1637582380000|2021-11-22 11:59:40|4478|4477|4478|4477|4478|4477|4478|4477|0
1637582390000|2021-11-22 11:59:50|4477.5||4478||4478||4477.5||1559
1637582400000|2021-11-22 12:00:00|4477.5|4476.5|4476.5|4475.5|4477.5|4476.5|4476.5|4475.5|583
1637582410000|2021-11-22 12:00:10|4477|4476|4478.5|4477.5|4478.5|4477.5|4477|4476|132
1637582430000|2021-11-22 12:00:30|4478|4476.5|4477|4476|4478|4476.5|4477|4476|898
1637582440000|2021-11-22 12:00:40|4476.5|4475.5|4476|4474.5|4476.5|4475.5|4476|4474.5|793
1637582450000|2021-11-22 12:00:50|||||||||888
1637582460000|2021-11-22 12:01:00|4475.5|4475|4476|4475|4476.5|4475|4475.5|4475|464
1637582500000|2021-11-22 12:01:40|4476.5|4475.5|4477|4476|4477|4476|4476.5|4475.5|231
1637582520000|2021-11-22 12:02:00|4476.5|4476.5|4478.5|4477.5|4478.5|4477.5|4476.5|4476|804
1637582530000|2021-11-22 12:02:10|4478||4478||4478||4478||0
1637582540000|2021-11-22 12:02:20|4477.5|4477|4479.5|4477.5|4479.5|4478|4477|4476|1185
1637582550000|2021-11-22 12:02:30|4479|4476.5|4477|4476|4479|4477|4476.5|4476|630
1637582560000|2021-11-22 12:02:40|4477.5|4476.5|4477.5|4476.5|4478.5|4477|4477.5|4476.5|434
1637582570000|2021-11-22 12:02:50|4478.5|4477|4478.5|4477.5|4478.5|4477.5|4478.5|4477|14
1637582580000|2021-11-22 12:03:00|4478|4476.5|4478|4476.5|4478.5|4476.5|4477.5|4476.5|119
1637582590000|2021-11-22 12:03:10|4478.5|4477|4478.5|4477.5|4478.5|4478|4478.5|4477|148
1637582600000|2021-11-22 12:03:20|4479|4478|4479.5|4478.5|4479.5|4479|4478.5|4477.5|550
1637582610000|2021-11-22 12:03:30|4479|4478|4479.5|4478.5|4479.5|4478.5|4479|4478|125
1637582620000|2021-11-22 12:03:40|4480.5|4479|4481.5|4480.5|4481.5|4480.5|4480.5|4478.5|596
1637582630000|2021-11-22 12:03:50|||||||||169
1637582640000|2021-11-22 12:04:00|4481|4481|4481|4480|4481|4481|4480.5|4479.5|331
1637582650000|2021-11-22 12:04:10|4481.5|4480.5|4481|4480.5|4481.5|4480.5|4481|4480.5|0
1637582660000|2021-11-22 12:04:20|4481.5|4481|4482.5|4481|4483|4482|4481|4480.5|1137
1637582680000|2021-11-22 12:04:40||4481.5||4481||4481.5||4481|0
1637582690000|2021-11-22 12:04:50|4482||4482||4482||4482||217
1637582700000|2021-11-22 12:05:00|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|16
1637582710000|2021-11-22 12:05:10|4483|4482|4483.5|4482.5|4483.5|4483|4482.5|4482|495
1637582720000|2021-11-22 12:05:20|4483||4483||4483||4483||180
1637582730000|2021-11-22 12:05:30|4483.5||4483.5||4483.5||4483.5||63
1637582740000|2021-11-22 12:05:40|4484|4483|4485|4483.5|4485.5|4483.5|4484|4483|426
1637582750000|2021-11-22 12:05:50|4485.5|4484|4486.5|4485.5|4486.5|4486|4485.5|4484|1079
1637582760000|2021-11-22 12:06:00|4487|4486|4487|4486|4487|4486|4486.5|4485.5|488
1637582770000|2021-11-22 12:06:10|4487.5|4486.5|4487.5|4487|4487.5|4487|4487.5|4486.5|398
1637582780000|2021-11-22 12:06:20|4488|4487.5|4488|4487|4488|4487.5|4488|4487|795
1637582790000|2021-11-22 12:06:30|4488.5|4487.5|4489|4487.5|4489|4488|4488.5|4487.5|130
1637582800000|2021-11-22 12:06:40|4488.5|4487|4488|4487|4488.5|4487|4488|4487|524
1637582810000|2021-11-22 12:06:50||4487.5||4487.5||4487.5||4487.5|8
1637582820000|2021-11-22 12:07:00|4488.5||4488.5||4488.5||4488||24
1637582830000|2021-11-22 12:07:10|4488|4487|4486.5|4485.5|4488|4487|4486|4485.5|1535
1637582840000|2021-11-22 12:07:20|4486|4485|4485.5|4485|4486|4485|4485.5|4485|183
1637582850000|2021-11-22 12:07:30|4485|4484.5|4484.5|4483.5|4485|4484.5|4484|4483.5|201
1637582860000|2021-11-22 12:07:40|4485|4484|4485|4484|4485|4484.5|4485|4484|110
1637582870000|2021-11-22 12:07:50|4484.5||4485||4485||4484.5||5
1637582890000|2021-11-22 12:08:10|4484.5||4484.5||4485||4484.5||0
1637582900000|2021-11-22 12:08:20|4484|4483.5|4484|4483.5|4484.5|4483.5|4483.5|4483|246
1637582910000|2021-11-22 12:08:30||4483||4483||4483||4483|5
1637582920000|2021-11-22 12:08:40|4483.5||4484||4484||4483.5||31
1637582930000|2021-11-22 12:08:50||4483.5||4483.5||4483.5||4483.5|0
1637582940000|2021-11-22 12:09:00|4485|4484|4485|4484.5|4485|4484.5|4485|4484|6
1637582950000|2021-11-22 12:09:10|4484.5|4484|4484.5|4483.5|4484.5|4484|4484.5|4483.5|99
1637582960000|2021-11-22 12:09:20|4485|4484|4485|4484|4485|4484|4484.5|4484|0
1637582980000|2021-11-22 12:09:40|4484.5||4485||4485||4484.5||0
1637582990000|2021-11-22 12:09:50||4484.5||4484||4484.5||4484|0
1637583000000|2021-11-22 12:10:00|4484.5|4483.5|4482.5|4481.5|4484.5|4484|4482.5|4481.5|549
1637583010000|2021-11-22 12:10:10|||||||||75
1637583020000|2021-11-22 12:10:20|4483|4482|4481.5|4481|4483|4482|4481.5|4480.5|229
1637583030000|2021-11-22 12:10:30|4482|4480.5|4480.5|4479.5|4482|4480.5|4479.5|4478.5|109
1637583040000|2021-11-22 12:10:40|4481|4480|4479.5|4478.5|4481|4480|4479.5|4478.5|219
1637583050000|2021-11-22 12:10:50|4480|4479|4480|4479|4480|4479.5|4479.5|4478.5|112
1637583060000|2021-11-22 12:11:00|4479.5|4478.5|4479.5|4478|4479.5|4478.5|4478.5|4477.5|314
1637583070000|2021-11-22 12:11:10|4479|4477.5|4477.5|4476.5|4479|4477.5|4477.5|4476.5|651
1637583080000|2021-11-22 12:11:20|4477|4476|4477.5|4476.5|4477.5|4476.5|4476.5|4475.5|235
1637583090000|2021-11-22 12:11:30|4477||4477.5||4477.5||4477||337
1637583100000|2021-11-22 12:11:40|4478|4477|4478|4477.5|4478|4477.5|4478|4477|1201
1637583110000|2021-11-22 12:11:50|||||||||10
1637583120000|2021-11-22 12:12:00|4478.5|4478|4477.5|4476.5|4479|4478|4477.5|4476.5|1191
1637583130000|2021-11-22 12:12:10|4477|4477|4477.5|4477|4478|4477.5|4477|4476.5|472
1637583140000|2021-11-22 12:12:20|4478||4477.5||4478||4477.5||262
1637583150000|2021-11-22 12:12:30|4477|4476.5|4476|4475|4477.5|4477|4475.5|4475|2266
1637583160000|2021-11-22 12:12:40|4475.5|4474.5|4474.5|4473.5|4475.5|4474.5|4474.5|4473.5|649
1637583170000|2021-11-22 12:12:50|4475|4474|4475|4474|4475|4474.5|4474.5|4474|326
1637583180000|2021-11-22 12:13:00|4475.5|4474.5|4474.5|4473.5|4476|4475.5|4474|4473.5|1671
1637583190000|2021-11-22 12:13:10|4474|4472.5|4473.5|4472|4474|4472.5|4473.5|4472|782
1637583200000|2021-11-22 12:13:20|4473|4473|4472.5|4472|4473|4473|4472.5|4472|247
1637583210000|2021-11-22 12:13:30|||||||||260
1637583220000|2021-11-22 12:13:40|4473.5|4471.5|4472.5|4472|4473.5|4472.5|4472.5|4471.5|1504
1637583230000|2021-11-22 12:13:50|4472|4471.5|4472|4470.5|4472|4471.5|4472|4470.5|708
1637583240000|2021-11-22 12:14:00|4471.5|4470|4470|4469.5|4471.5|4470.5|4470|4469.5|663
1637583250000|2021-11-22 12:14:10|4470.5|4469|4470.5|4469.5|4470.5|4470|4470.5|4469|497
1637583260000|2021-11-22 12:14:20|4471|4470|4470|4469.5|4471|4470.5|4470|4469.5|1531
1637583270000|2021-11-22 12:14:30|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|509
1637583280000|2021-11-22 12:14:40|4468.5|4468|4468.5|4467.5|4468.5|4468|4468|4467|520
1637583290000|2021-11-22 12:14:50|4468||4468||4468||4468||0
1637583300000|2021-11-22 12:15:00|4468.5|4468|4469.5|4469|4469.5|4469|4468.5|4468|1351
1637583310000|2021-11-22 12:15:10|4470|4469.5|4471|4470.5|4471|4470.5|4470|4469|2106
1637583320000|2021-11-22 12:15:20|4471.5|4471|4472.5|4471.5|4472.5|4471.5|4471|4470.5|2221
1637583330000|2021-11-22 12:15:30|4472|4471|4472|4471|4472|4471|4472|4471|235
1637583340000|2021-11-22 12:15:40|4471.5|4470.5|4471|4470|4471.5|4470.5|4470.5|4470|1867
1637583350000|2021-11-22 12:15:50|4470.5||4470.5||4470.5||4470.5||153
1637583360000|2021-11-22 12:16:00|4471|4470.5|4471.5|4471|4472|4471|4471|4470.5|1341
1637583370000|2021-11-22 12:16:10|4471|4470.5|4471|4470|4471.5|4470.5|4470.5|4470|504
1637583380000|2021-11-22 12:16:20|4471.5|4470.5|4472.5|4471.5|4474|4473.5|4471.5|4470.5|2578
1637583400000|2021-11-22 12:16:40|4472|4471|4469|4467.5|4472.5|4471|4467.5|4466.5|20243
1637583410000|2021-11-22 12:16:50|4469.5|4468|4473|4471.5|4473|4471.5|4469.5|4468|3091
1637583420000|2021-11-22 12:17:00|4472.5||4473||4473||4472.5||0
1637583430000|2021-11-22 12:17:10|4473.5|4472|4474|4472.5|4474|4472.5|4473.5|4471.5|16
1637583440000|2021-11-22 12:17:20|4473.5||4473.5||4473.5||4473.5||0
1637583450000|2021-11-22 12:17:30|4473|4472|4473|4472|4473.5|4472|4472|4471.5|915
1637583460000|2021-11-22 12:17:40|4473.5|4472.5|4474|4473|4474|4473|4473.5|4472.5|163
1637583470000|2021-11-22 12:17:50|4473.5|4472|4473|4472|4473.5|4472|4473|4472|99
1637583490000|2021-11-22 12:18:10|||||||||150
1637583500000|2021-11-22 12:18:20|4473.5|4472.5|4474.5|4472.5|4474.5|4472.5|4473.5|4472.5|848
1637583510000|2021-11-22 12:18:30|4475|4473|4476|4475.5|4477|4476|4475|4473|4756
1637583520000|2021-11-22 12:18:40|4476.5|4476|4477.5|4476|4477.5|4476|4476.5|4475.5|686
1637583530000|2021-11-22 12:18:50|4477||4477||4477||4476.5||849
1637583540000|2021-11-22 12:19:00|4476.5|4475.5|4476.5|4475.5|4477.5|4476.5|4475|4474.5|7638
1637583550000|2021-11-22 12:19:10|4476|4475|4476.5|4475.5|4476.5|4475.5|4475.5|4475|1843
1637583560000|2021-11-22 12:19:20|4477|4476|4477|4476.5|4477|4476.5|4477|4476|504
1637583570000|2021-11-22 12:19:30|4476.5|4475.5|4477|4475.5|4477|4475.5|4476.5|4475.5|693
1637583580000|2021-11-22 12:19:40|4476.5|4476|4476.5|4476|4476.5|4476|4476|4476|794
1637583590000|2021-11-22 12:19:50|4477||4477||4477||4477||430
1637583600000|2021-11-22 12:20:00|4476.5|4475.5|4476.5|4476|4477|4476|4476|4475.5|801
1637583610000|2021-11-22 12:20:10|4476|4475.5|4476.5|4475.5|4476.5|4475.5|4475|4474.5|2565
1637583620000|2021-11-22 12:20:20|4476|4475|4476.5|4475.5|4476.5|4475.5|4475.5|4475|4254
1637583630000|2021-11-22 12:20:30|4477|4476|4476.5|4475|4477|4476|4475.5|4474.5|3745
1637583640000|2021-11-22 12:20:40|4477|4475.5|4477|4476|4477|4476|4476.5|4475.5|1303
1637583660000|2021-11-22 12:21:00|4477.5|4476.5|4478.5|4478|4478.5|4478|4477|4476.5|1295
1637583670000|2021-11-22 12:21:10|4479||4479||4479||4479||124
1637583680000|2021-11-22 12:21:20|4479.5|4478.5|4480|4479|4480|4479|4479.5|4478.5|33
1637583700000|2021-11-22 12:21:40|||||||||350
1637583710000|2021-11-22 12:21:50|4480.5|4479.5|4480.5|4479.5|4480.5|4480|4480.5|4479.5|198
1637583720000|2021-11-22 12:22:00|4480|4479|4481|4479.5|4481|4479.5|4480|4479|1256
1637583730000|2021-11-22 12:22:10|4480.5|4480|4481.5|4480.5|4481.5|4480.5|4480.5|4480|795
1637583740000|2021-11-22 12:22:20|||||||||148
1637583750000|2021-11-22 12:22:30|4481|4481|4482|4481|4482|4481|4481|4481|1072
1637583760000|2021-11-22 12:22:40|4482.5|4481.5|4482.5|4482|4482.5|4482|4482.5|4481.5|598
1637583770000|2021-11-22 12:22:50|4482|4481.5|4482|4480.5|4482.5|4481.5|4482|4480.5|499
1637583780000|2021-11-22 12:23:00||4481||4481||4481||4481|89
1637583790000|2021-11-22 12:23:10|4481.5|4480.5|4480|4478.5|4482|4480.5|4480|4478|761
1637583800000|2021-11-22 12:23:20|4479.5|4479|4480|4479|4480.5|4479|4479.5|4478.5|1239
1637583820000|2021-11-22 12:23:40|4480.5|4479.5|4482|4481|4482|4481|4480.5|4479.5|34055
1637583830000|2021-11-22 12:23:50|4481.5|4480|4481|4480|4481.5|4480.5|4481|4479.5|185
1637583840000|2021-11-22 12:24:00|4481.5|4480.5|4482|4480.5|4482|4480.5|4481.5|4480.5|148
1637583850000|2021-11-22 12:24:10|4481.5|4480|4482|4480.5|4482|4480.5|4481|4480|2045
1637583860000|2021-11-22 12:24:20|4482.5|4481|4482.5|4481.5|4482.5|4482|4482.5|4481|219
1637583890000|2021-11-22 12:24:50|4482||4482||4482||4482||64
1637583900000|2021-11-22 12:25:00|4482.5|4482|4483|4482.5|4483|4482.5|4482.5|4482|380
1637583910000|2021-11-22 12:25:10|||||||||5
1637583920000|2021-11-22 12:25:20|4482.5|4482|4482.5|4480.5|4482.5|4482|4482|4480.5|540
1637583940000|2021-11-22 12:25:40|4482|4480|4480.5|4479|4482|4480|4480.5|4479|623
1637583950000|2021-11-22 12:25:50|4480||4480||4480.5||4480||0
1637583960000|2021-11-22 12:26:00|4480.5|4480|4480.5|4479|4480.5|4480|4480.5|4479|35
1637583970000|2021-11-22 12:26:10|4480|4478.5|4480|4479|4480|4479|4479|4478|286
1637583980000|2021-11-22 12:26:20|4480.5|4480|4482.5|4481.5|4482.5|4481.5|4480.5|4480|439
1637583990000|2021-11-22 12:26:30|4482|4480.5|4481.5|4480.5|4482|4480.5|4481.5|4480.5|0
1637584000000|2021-11-22 12:26:40|4481|4480|4482.5|4481|4482.5|4481|4481|4479.5|229
1637584020000|2021-11-22 12:27:00||4481.5||4481||4481.5||4481|0
1637584030000|2021-11-22 12:27:10||4481.5||4481.5||4481.5||4481.5|42
1637584040000|2021-11-22 12:27:20|4482|4481|4482.5|4481.5|4482.5|4481.5|4481.5|4481|638
1637584050000|2021-11-22 12:27:30|||||||||6
1637584080000|2021-11-22 12:28:00|4482||4482||4482||4482||166
1637584090000|2021-11-22 12:28:10|4482.5||4482.5||4482.5||4482.5||0
1637584100000|2021-11-22 12:28:20||4482||4481.5||4482||4481.5|317
1637584130000|2021-11-22 12:28:50|4483|4482|4484.5|4483|4485|4484|4483|4481.5|1331
1637584140000|2021-11-22 12:29:00||4483.5||4483.5||4483.5||4483.5|50
1637584150000|2021-11-22 12:29:10|||||||||225
1637584160000|2021-11-22 12:29:20|4484|4483|4484.5|4483|4484.5|4483|4483.5|4482|1142
1637584190000|2021-11-22 12:29:50|||||||||50
1637584200000|2021-11-22 12:30:00|4484|4482|4483|4482|4484|4482|4482.5|4481.5|479
1637584210000|2021-11-22 12:30:10|4483.5||4483.5||4483.5||4483.5||5
1637584220000|2021-11-22 12:30:20|4484|4482.5|4484.5|4483|4486|4485|4484|4482.5|1240
1637584230000|2021-11-22 12:30:30|4485|4483.5|4484.5|4484|4485|4484|4484|4483|152
1637584250000|2021-11-22 12:30:50|4484|4483|4484.5|4483.5|4484.5|4483.5|4484|4483|10
1637584260000|2021-11-22 12:31:00|4485.5|4484|4486.5|4485.5|4486.5|4485.5|4485.5|4483.5|243
1637584270000|2021-11-22 12:31:10|4486|4484.5|4486|4484.5|4486|4485.5|4485.5|4484.5|101
1637584280000|2021-11-22 12:31:20|4486.5|4485|4487|4486.5|4487.5|4487|4486.5|4485|740
1637584290000|2021-11-22 12:31:30||4485.5||4485.5||4485.5||4485.5|0
1637584310000|2021-11-22 12:31:50||4486||4486||4486||4486|0
1637584320000|2021-11-22 12:32:00|||||||||328
1637584330000|2021-11-22 12:32:10|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|5
1637584340000|2021-11-22 12:32:20|4488|4487|4488|4486.5|4488|4487.5|4486.5|4486|980
1637584350000|2021-11-22 12:32:30|4487.5|4487|4487.5|4486.5|4487.5|4487.5|4487.5|4486.5|40
1637584360000|2021-11-22 12:32:40|4488|4487|4488.5|4487.5|4488.5|4487.5|4488|4487|28
1637584370000|2021-11-22 12:32:50|||||||||103
1637584380000|2021-11-22 12:33:00|4489|4488|4489.5|4488.5|4490|4488.5|4489|4488|279
1637584390000|2021-11-22 12:33:10|4489|4488|4489|4488|4489.5|4488|4488.5|4487.5|1199
1637584400000|2021-11-22 12:33:20|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|157
1637584410000|2021-11-22 12:33:30|4488|4488|4489|4488.5|4489|4488.5|4488|4487.5|732
1637584420000|2021-11-22 12:33:40|4489.5||4489.5||4490||4489.5||0
1637584430000|2021-11-22 12:33:50|||||||||2
1637584440000|2021-11-22 12:34:00|||||||||31
1637584450000|2021-11-22 12:34:10||4489||4489||4489||4489|41
1637584460000|2021-11-22 12:34:20|4490.5|4488.5|4489|4488.5|4490.5|4490|4489|4488.5|1181
1637584470000|2021-11-22 12:34:30|4488.5|4488|4488|4487|4488.5|4488|4488|4487|490
1637584490000|2021-11-22 12:34:50|4487.5|4486.5|4487|4486.5|4487.5|4487|4487|4486.5|364
1637584500000|2021-11-22 12:35:00||4486||4486||4486||4486|162
1637584510000|2021-11-22 12:35:10|||||||||5
1637584520000|2021-11-22 12:35:20|4486.5|4485.5|4486.5|4485|4486.5|4485.5|4485|4484|622
1637584550000|2021-11-22 12:35:50||4485.5||4485||4485.5||4485|24
1637584570000|2021-11-22 12:36:10|4487|4485.5|4487.5|4486|4487.5|4486|4487|4485.5|333
1637584580000|2021-11-22 12:36:20|4487||4487.5||4487.5||4487||11
1637584600000|2021-11-22 12:36:40|||||||||142
1637584610000|2021-11-22 12:36:50|4487||4487.5||4487.5||4487||0
1637584620000|2021-11-22 12:37:00|4488|4486.5|4488|4487|4489|4488|4488|4486|702
1637584630000|2021-11-22 12:37:10|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|6
1637584640000|2021-11-22 12:37:20|4488||4488||4488||4488||24
1637584650000|2021-11-22 12:37:30|4488.5||4488||4488.5||4488||0
1637584660000|2021-11-22 12:37:40||4487||4487||4487||4487|42
1637584680000|2021-11-22 12:38:00|4487.5|4486.5|4487|4485.5|4487.5|4486.5|4486|4485|963
1637584700000|2021-11-22 12:38:20|||||||||1
1637584730000|2021-11-22 12:38:50|||||||||1
1637584740000|2021-11-22 12:39:00|4486.5|4485|4485|4484|4486.5|4485|4485|4483.5|999
1637584750000|2021-11-22 12:39:10|4484.5|4483.5|4485|4483.5|4485|4483.5|4484|4482|671
1637584760000|2021-11-22 12:39:20|4484.5|4483|4484|4483|4484.5|4483|4484|4482.5|74
1637584770000|2021-11-22 12:39:30|4484.5|4483.5|4484|4482.5|4485|4483.5|4484|4482|285
1637584780000|2021-11-22 12:39:40||4482||4483||4483||4482|0
1637584790000|2021-11-22 12:39:50|4485|4483.5|4484.5|4483.5|4485|4484|4484.5|4483|249
1637584800000|2021-11-22 12:40:00|4484|4483|4484.5|4483|4484.5|4483|4484|4483|226
1637584810000|2021-11-22 12:40:10|4484|4482.5|4483.5|4482|4484|4482.5|4483.5|4482|596
1637584830000|2021-11-22 12:40:30||4482.5||4482||4482.5||4482|0
1637584850000|2021-11-22 12:40:50|4483|4480.5|4482|4481|4483|4481|4482|4480.5|249
1637584860000|2021-11-22 12:41:00|4482.5|4481.5|4484|4483|4484|4483|4482.5|4481.5|870
1637584870000|2021-11-22 12:41:10|4483.5|4482|4482.5|4481.5|4483.5|4482|4482.5|4481.5|183
1637584880000|2021-11-22 12:41:20|||||||||5
1637584900000|2021-11-22 12:41:40||4482||4482||4482||4482|0
1637584910000|2021-11-22 12:41:50|4482|4481.5|4482.5|4481.5|4482.5|4481.5|4482|4481.5|25
1637584930000|2021-11-22 12:42:10|4483|4482|4482.5|4482|4483|4482.5|4482.5|4482|710
1637584940000|2021-11-22 12:42:20|4483|4482.5|4484.5|4483.5|4484.5|4483.5|4483|4482.5|385
1637584960000|2021-11-22 12:42:40|4484|4483|4483.5|4482|4484|4483|4483.5|4482|356
1637584970000|2021-11-22 12:42:50|||||||||90
1637584980000|2021-11-22 12:43:00|||||||||70
1637585020000|2021-11-22 12:43:40|4484|4482.5|4485.5|4485|4485.5|4485|4484|4482.5|1149
1637585030000|2021-11-22 12:43:50|4485|4484.5|4484|4482|4485.5|4485|4484|4482|3270
1637585050000|2021-11-22 12:44:10|||||||||100
1637585060000|2021-11-22 12:44:20|4483.5|4481.5|4483|4482.5|4484|4482.5|4482|4481|817
1637585070000|2021-11-22 12:44:30|4482.5|4482|4483|4482|4483|4482.5|4482.5|4482|403
1637585090000|2021-11-22 12:44:50|4483.5|4482.5|4483.5|4482.5|4483.5|4483|4483.5|4482|495
1637585100000|2021-11-22 12:45:00|4483|4482|4483|4482.5|4483.5|4482.5|4483|4482|256
1637585120000|2021-11-22 12:45:20|4483.5||4483.5||4483.5||4483.5||592
1637585130000|2021-11-22 12:45:30|||||||||31
1637585140000|2021-11-22 12:45:40|4483||4483.5||4483.5||4483||680
1637585150000|2021-11-22 12:45:50|4484|4483|4485|4484.5|4485.5|4484.5|4484|4482.5|1450
1637585160000|2021-11-22 12:46:00|4484.5|4484|4483.5|4482.5|4484.5|4484|4483|4482|1097
1637585180000|2021-11-22 12:46:20|4483||4483||4483||4483||0
1637585190000|2021-11-22 12:46:30|4483.5|4482|4483|4482.5|4483.5|4483|4483|4481.5|948
1637585200000|2021-11-22 12:46:40|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|128
1637585210000|2021-11-22 12:46:50|4483.5|4483|4483.5|4482|4483.5|4483|4483.5|4482|253
1637585220000|2021-11-22 12:47:00||4482.5||4482.5||4482.5||4482.5|22
1637585230000|2021-11-22 12:47:10||4482||4482.5||4482.5||4482|0
1637585240000|2021-11-22 12:47:20|4484|4483|4485|4484|4485|4484|4483.5|4482.5|1787
1637585250000|2021-11-22 12:47:30|4484.5|4483.5|4484|4483|4485|4483.5|4484|4483|351
1637585270000|2021-11-22 12:47:50||4483.5||4483.5||4483.5||4483.5|25
1637585280000|2021-11-22 12:48:00||4483||4483||4483||4483|41
1637585290000|2021-11-22 12:48:10|4483.5|4482.5|4483.5|4482.5|4484|4483|4483|4482.5|670
1637585300000|2021-11-22 12:48:20|4484||4483.5||4484||4483.5||1
1637585310000|2021-11-22 12:48:30|||||||||5
1637585320000|2021-11-22 12:48:40|4483|4482|4481|4479.5|4483|4482|4480.5|4479.5|804
1637585340000|2021-11-22 12:49:00|4481.5|4480|4481.5|4480.5|4481.5|4481|4481.5|4480|48
1637585350000|2021-11-22 12:49:10|4481|4481|4482.5|4481.5|4482.5|4482|4481|4481|370
1637585360000|2021-11-22 12:49:20|4482|4481|4482|4481|4482|4481.5|4481.5|4481|198
1637585370000|2021-11-22 12:49:30|4481.5|4480.5|4480|4479|4482|4480.5|4480|4479|768
1637585380000|2021-11-22 12:49:40|||||||||290
1637585390000|2021-11-22 12:49:50||4479.5||4479||4479.5||4479|378
1637585400000|2021-11-22 12:50:00|4479.5|4479.5|4479.5|4479|4479.5|4479.5|4479.5|4479|599
1637585410000|2021-11-22 12:50:10|4479|4478.5|4479|4478|4479|4478.5|4479|4478|198
1637585420000|2021-11-22 12:50:20|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478|220
1637585430000|2021-11-22 12:50:30|4479|4478|4478.5|4477.5|4479|4478|4478|4477|280
1637585440000|2021-11-22 12:50:40|4479|4478|4479|4478.5|4479.5|4478.5|4479|4478|62
1637585450000|2021-11-22 12:50:50|4479.5|4478|4480|4479.5|4480|4479.5|4479.5|4478|410
1637585460000|2021-11-22 12:51:00|4481|4480|4480.5|4479.5|4482|4481.5|4480.5|4479.5|1398
1637585470000|2021-11-22 12:51:10|||||||||84
1637585480000|2021-11-22 12:51:20|4481|4480|4481.5|4481|4482|4481|4481|4480|112
1637585490000|2021-11-22 12:51:30|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|230
1637585500000|2021-11-22 12:51:40||4481||4481||4481.5||4481|48
1637585530000|2021-11-22 12:52:10|4481.5||4481.5||4481.5||4481.5||0
1637585540000|2021-11-22 12:52:20|4482|4480.5|4483.5|4482|4483.5|4482|4482|4480.5|1619
1637585560000|2021-11-22 12:52:40|4484|4482.5|4483.5|4482.5|4484|4483|4483|4482|1125
1637585570000|2021-11-22 12:52:50|4483|4482|4483.5|4483|4483.5|4483|4483|4482|0
1637585580000|2021-11-22 12:53:00|4484|4483.5|4484|4483|4484|4483.5|4484|4483|632
1637585590000|2021-11-22 12:53:10|4483.5|4482.5|4484|4483|4484|4483|4483|4482.5|1058
1637585600000|2021-11-22 12:53:20|4483.5||4484||4484||4483.5||0
1637585610000|2021-11-22 12:53:30||4483.5||4483||4483.5||4483|12
1637585620000|2021-11-22 12:53:40|4483.5||4483.5||4483.5||4483.5||5
1637585630000|2021-11-22 12:53:50|4483|4482.5|4484|4483|4484|4483|4483|4482.5|477
1637585640000|2021-11-22 12:54:00|4483.5|4482.5|4483.5|4482.5|4484|4483.5|4483.5|4482.5|250
1637585650000|2021-11-22 12:54:10|4484|4483|4484|4483|4484|4483|4484|4483|0
1637585670000|2021-11-22 12:54:30|4483.5|4482.5|4483.5|4482|4483.5|4482.5|4483|4482|793
1637585680000|2021-11-22 12:54:40|||||||||100
1637585700000|2021-11-22 12:55:00|4484|4482.5|4484.5|4483.5|4484.5|4483.5|4483.5|4482.5|651
1637585710000|2021-11-22 12:55:10|4484|4483|4484|4483|4484|4483|4484|4483|5
1637585720000|2021-11-22 12:55:20|4484.5|4483.5|4484|4483.5|4484.5|4484|4484|4483|701
1637585730000|2021-11-22 12:55:30|||||||||188
1637585740000|2021-11-22 12:55:40|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4483.5|381
1637585750000|2021-11-22 12:55:50|4484|4483.5|4486|4485.5|4486|4485.5|4484|4483.5|2719
1637585760000|2021-11-22 12:56:00|4486.5|4485|4486.5|4485.5|4487|4486|4485.5|4485|1348
1637585770000|2021-11-22 12:56:10|4486|4485|4486.5|4485|4486.5|4485.5|4486|4485|299
1637585790000|2021-11-22 12:56:30|4486|4484.5|4485.5|4485|4486|4485|4485|4484.5|1106
1637585800000|2021-11-22 12:56:40||4484.5||4484.5||4484.5||4484.5|110
1637585810000|2021-11-22 12:56:50|4485|4484|4484|4483.5|4485.5|4484|4484|4483.5|1852
1637585820000|2021-11-22 12:57:00|4484.5||4484.5||4484.5||4484.5||0
1637585830000|2021-11-22 12:57:10|4484|4483|4485.5|4484.5|4485.5|4485|4483|4482|2571
1637585840000|2021-11-22 12:57:20|4485|4484|4485|4484|4485|4484|4484.5|4484|476
1637585850000|2021-11-22 12:57:30|4484.5|4483.5|4485|4484|4485|4484|4484.5|4483.5|249
1637585860000|2021-11-22 12:57:40|||||||||60157
1637585870000|2021-11-22 12:57:50|4484.5||4485||4485||4484.5||133
1637585880000|2021-11-22 12:58:00|4485.5|4484.5|4485.5|4484.5|4485.5|4485|4485.5|4484.5|11
1637585890000|2021-11-22 12:58:10||4485||4485||4485||4485|0
1637585900000|2021-11-22 12:58:20|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485|627
1637585910000|2021-11-22 12:58:30|||||||||1
1637585920000|2021-11-22 12:58:40|||||||||132
1637585930000|2021-11-22 12:58:50|4486.5|4486|4487.5|4487|4487.5|4487|4486.5|4486|904
1637585940000|2021-11-22 12:59:00|4487|4486.5|4486.5|4485.5|4487|4486.5|4486.5|4485.5|782
1637585950000|2021-11-22 12:59:10|||||||||265
1637585970000|2021-11-22 12:59:30|4487|4486|4490|4489|4490|4489|4487|4485.5|2400
1637585980000|2021-11-22 12:59:40|4489.5|4488.5|4488|4487.5|4489.5|4488.5|4488|4487.5|985
1637586000000|2021-11-22 13:00:00|4487.5|4487|4489.5|4488.5|4489.5|4488.5|4487.5|4487|1747
1637586010000|2021-11-22 13:00:10|4489|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4487.5|1902
1637586020000|2021-11-22 13:00:20||4489||4489||4489||4489|0
1637586030000|2021-11-22 13:00:30|4489|4488.5|4489|4488.5|4489.5|4489|4489|4488.5|315
1637586060000|2021-11-22 13:01:00|4488.5|4487.5|4488|4487|4488.5|4487.5|4487.5|4487|2169
1637586070000|2021-11-22 13:01:10|4488.5|4487.5|4488.5|4487.5|4489|4487.5|4488.5|4487.5|673
1637586080000|2021-11-22 13:01:20||4488||4487.5||4488||4487.5|13
1637586090000|2021-11-22 13:01:30|4488|4487|4486.5|4485.5|4488|4487.5|4485.5|4484.5|6487
1637586100000|2021-11-22 13:01:40|4487|4486|4487|4486.5|4487|4486.5|4486.5|4485.5|808
1637586110000|2021-11-22 13:01:50|||||||||198
1637586120000|2021-11-22 13:02:00|4487.5|4487|4487.5|4486.5|4487.5|4487|4487.5|4486.5|1224
1637586130000|2021-11-22 13:02:10|4487|4487|4485.5|4484.5|4487|4487|4485|4484.5|2785
1637586140000|2021-11-22 13:02:20|4486|4485|4487|4486.5|4487|4486.5|4486|4484.5|1714
1637586150000|2021-11-22 13:02:30|||||||||26
1637586160000|2021-11-22 13:02:40|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|530
1637586180000|2021-11-22 13:03:00|4487|4486.5|4488|4487|4488|4487.5|4487|4486|2406
1637586190000|2021-11-22 13:03:10|4487.5|4486.5|4487.5|4486.5|4488|4486.5|4487|4486|2529
1637586200000|2021-11-22 13:03:20|4487|4486|4486.5|4486|4487|4486.5|4486.5|4486|451
1637586210000|2021-11-22 13:03:30|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485.5|1445
1637586220000|2021-11-22 13:03:40|4486||4486||4486||4486||207
1637586230000|2021-11-22 13:03:50|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|125
1637586240000|2021-11-22 13:04:00|4486|4485.5|4486|4485|4486.5|4485.5|4486|4484.5|1512
1637586250000|2021-11-22 13:04:10|4485.5|4484.5|4485|4484|4485.5|4484.5|4484.5|4484|1147
1637586260000|2021-11-22 13:04:20|4485.5|4484.5|4485.5|4484.5|4485.5|4485|4485.5|4484.5|310
1637586280000|2021-11-22 13:04:40|4486|4485|4487|4486|4487|4486.5|4485.5|4485|2687
1637586290000|2021-11-22 13:04:50|4486.5|4485.5|4486.5|4485.5|4486.5|4485.5|4486.5|4485|1240
1637586300000|2021-11-22 13:05:00|4487|4486|4487|4486|4487|4486|4487|4486|208
1637586310000|2021-11-22 13:05:10|4486.5|4485.5|4486.5|4485.5|4486.5|4486|4486.5|4485.5|214
1637586320000|2021-11-22 13:05:20|4487|4486|4487|4486|4487|4486|4487|4486|0
1637586340000|2021-11-22 13:05:40|4487.5|4486.5|4488|4487|4488|4487|4487.5|4486.5|946
1637586390000|2021-11-22 13:06:30|4488.5|4487.5|4489|4488|4489|4488|4488.5|4487|732
1637586410000|2021-11-22 13:06:50|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|4489.5|4488.5|34
1637586430000|2021-11-22 13:07:10|4490|4489|4490|4489|4490|4489.5|4489.5|4488.5|362
1637586450000|2021-11-22 13:07:30|4489.5||4490||4490||4489.5||339
1637586460000|2021-11-22 13:07:40|4489.5|4488.5|4490|4488.5|4490|4488.5|4489|4488.5|278
1637586480000|2021-11-22 13:08:00|4489.5|4488|4489|4488.5|4489.5|4488.5|4488.5|4488|615
1637586490000|2021-11-22 13:08:10|||||||||303
1637586500000|2021-11-22 13:08:20|4488.5|4488|4489|4488|4489|4488|4488|4487.5|429
1637586520000|2021-11-22 13:08:40|4489.5|4488.5|4490|4488.5|4490|4488.5|4489|4488.5|276
1637586540000|2021-11-22 13:09:00|4489.5|4488|4489|4487.5|4489.5|4488|4489|4487.5|376
1637586550000|2021-11-22 13:09:10||4488||4487.5||4488||4487.5|0
1637586560000|2021-11-22 13:09:20||4488||4488||4488||4488|0
1637586570000|2021-11-22 13:09:30||4487.5||4487.5||4488||4487.5|0
1637586580000|2021-11-22 13:09:40|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|5
1637586590000|2021-11-22 13:09:50|4488||4488.5||4488.5||4488||142
1637586600000|2021-11-22 13:10:00|4488||4488||4488||4488||93
1637586610000|2021-11-22 13:10:10|4487.5|4487|4487.5|4487|4488|4487|4487.5|4487|749
1637586650000|2021-11-22 13:10:50|4487|4486.5|4486|4485|4487|4486.5|4486|4485|2175
1637586660000|2021-11-22 13:11:00|4486.5|4485.5|4487.5|4486.5|4487.5|4486.5|4486.5|4485.5|1698
1637586670000|2021-11-22 13:11:10|4488|4487|4487.5|4486.5|4488|4487.5|4487.5|4486.5|736
1637586680000|2021-11-22 13:11:20|4487|4486|4486.5|4485|4487.5|4486.5|4486.5|4485|1585
1637586690000|2021-11-22 13:11:30|4486|4484.5|4484.5|4483.5|4486|4484.5|4484.5|4483|303
1637586700000|2021-11-22 13:11:40|4484|4483|4484|4483|4484.5|4483|4483.5|4483|265
1637586710000|2021-11-22 13:11:50|4483.5|4482|4485.5|4484|4485.5|4485|4483|4482|5126
1637586720000|2021-11-22 13:12:00|4485|4483.5|4483.5|4482.5|4485|4484|4483.5|4482.5|2549
1637586730000|2021-11-22 13:12:10|4483|4482|4483.5|4482|4483.5|4482|4482.5|4481.5|1118
1637586740000|2021-11-22 13:12:20|4484|4482.5|4483|4482|4484.5|4484|4482.5|4481.5|6261
1637586750000|2021-11-22 13:12:30|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|153
1637586760000|2021-11-22 13:12:40|||||||||503
1637586770000|2021-11-22 13:12:50|4482|4481|4482|4481|4482|4481|4482|4481|291
1637586780000|2021-11-22 13:13:00|4482.5|4481.5|4480.5|4480|4482.5|4481.5|4480.5|4480|1422
1637586790000|2021-11-22 13:13:10|4480|4479.5|4480|4479|4480|4479.5|4480|4479|592
1637586810000|2021-11-22 13:13:30|4479.5|4479.5|4479.5|4479|4479.5|4479.5|4479.5|4479|132
1637586820000|2021-11-22 13:13:40|4479|4478|4478.5|4477.5|4479|4478.5|4478.5|4477.5|955
1637586830000|2021-11-22 13:13:50|4478|4477|4478|4476.5|4478|4477|4478|4476.5|262
1637586840000|2021-11-22 13:14:00|4478.5|4477|4477|4476|4478.5|4477.5|4476.5|4475.5|817
1637586850000|2021-11-22 13:14:10|4476.5|4475.5|4476|4475|4476.5|4475.5|4476|4475|69
1637586860000|2021-11-22 13:14:20|4475.5|4474|4475|4473.5|4475.5|4474|4475|4473.5|230
1637586870000|2021-11-22 13:14:30|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4473.5|0
1637586880000|2021-11-22 13:14:40|4474|4473.5|4473.5|4472.5|4474|4473.5|4473|4472|723
1637586890000|2021-11-22 13:14:50|4474|4473|4474|4473|4474.5|4473.5|4474|4473|371
1637586900000|2021-11-22 13:15:00|4474.5|4473.5|4476|4475|4476.5|4475.5|4474.5|4473.5|2487
1637586910000|2021-11-22 13:15:10|4476.5|4475.5|4475.5|4474.5|4476.5|4475.5|4475.5|4474.5|918
1637586930000|2021-11-22 13:15:30|4475|4474|4474.5|4472.5|4475|4474|4474.5|4472.5|295
1637586940000|2021-11-22 13:15:40|4474|4472|4473.5|4472|4474|4472|4473.5|4472|111
1637586950000|2021-11-22 13:15:50||4472.5||4472.5||4472.5||4472|68
1637586960000|2021-11-22 13:16:00|4473|4472|4472|4471.5|4473.5|4472|4472|4470.5|936
1637586970000|2021-11-22 13:16:10|4473|4472|4472.5|4471.5|4473.5|4472.5|4472.5|4471.5|222
1637586980000|2021-11-22 13:16:20|4472|4471|4472.5|4471|4472.5|4471.5|4471.5|4470|262
1637586990000|2021-11-22 13:16:30||4471.5||4470.5||4471.5||4470.5|0
1637587000000|2021-11-22 13:16:40|4472|4470|4471.5|4470.5|4472|4470.5|4471.5|4470|350
1637587010000|2021-11-22 13:16:50|4471|4470|4471|4470|4471.5|4470|4471|4470|0
1637587020000|2021-11-22 13:17:00|4470.5|4469.5|4470.5|4469|4470.5|4469.5|4470.5|4468.5|1319
1637587030000|2021-11-22 13:17:10|||||||||33
1637587040000|2021-11-22 13:17:20|4470|4468.5|4469.5|4468|4470.5|4468.5|4468.5|4467|1137
1637587050000|2021-11-22 13:17:30|4470|4468.5|4470.5|4469.5|4470.5|4469.5|4470|4468.5|721
1637587060000|2021-11-22 13:17:40|4470|4468.5|4470|4468.5|4470|4468.5|4470|4468.5|63
1637587080000|2021-11-22 13:18:00|4469.5|4468|4468.5|4467.5|4469.5|4468|4468|4467.5|467
1637587090000|2021-11-22 13:18:10|4469|4468|4469.5|4469|4469.5|4469|4469|4468|778
1637587100000|2021-11-22 13:18:20|||||||||19
1637587110000|2021-11-22 13:18:30|4469|4468|4469.5|4468|4469.5|4468|4469|4468|90
1637587130000|2021-11-22 13:18:50|4469|4468.5|4469.5|4468.5|4470|4469|4468.5|4467.5|2058
1637587140000|2021-11-22 13:19:00||4468||4468||4468||4468|0
1637587150000|2021-11-22 13:19:10|4469|4467.5|4469|4468|4469.5|4468|4468.5|4467.5|178
1637587160000|2021-11-22 13:19:20|||||||||22
1637587170000|2021-11-22 13:19:30|4470|4468.5|4470|4469|4470|4469|4469.5|4468.5|106
1637587190000|2021-11-22 13:19:50|4470.5|4469.5|4471|4470.5|4471|4470.5|4470.5|4469|832
1637587200000|2021-11-22 13:20:00|4470.5|4470|4470.5|4469|4471|4470|4470|4469|798
1637587210000|2021-11-22 13:20:10|4470|4468.5|4467.5|4466.5|4470.5|4468.5|4467.5|4466.5|986
1637587220000|2021-11-22 13:20:20|4468|4467|4468.5|4467.5|4469.5|4468.5|4468|4467|328
1637587240000|2021-11-22 13:20:40|4469|4468|4469.5|4467.5|4469.5|4468.5|4469|4467.5|144
1637587250000|2021-11-22 13:20:50|4469||4469||4469||4469||0
1637587260000|2021-11-22 13:21:00|4468.5||4468.5||4468.5||4468.5||0
1637587270000|2021-11-22 13:21:10|||||||||100
1637587280000|2021-11-22 13:21:20|4468|4466.5|4468.5|4467.5|4468.5|4467.5|4467.5|4466.5|102
1637587290000|2021-11-22 13:21:30|||||||||16
1637587300000|2021-11-22 13:21:40|4469|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|231
1637587310000|2021-11-22 13:21:50|4470|4468|4469.5|4468.5|4470|4468.5|4468.5|4467.5|3509
1637587320000|2021-11-22 13:22:00|4468.5|4468|4470|4469|4470|4469.5|4468.5|4468|1446
1637587330000|2021-11-22 13:22:10|4469.5||4469.5||4469.5||4469.5||22
1637587350000|2021-11-22 13:22:30|4469|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|324
1637587360000|2021-11-22 13:22:40|4470|4469|4471|4470|4471.5|4471|4470|4469|1738
1637587370000|2021-11-22 13:22:50|4471.5|4470.5|4471.5|4470|4471.5|4471|4471.5|4470|186
1637587380000|2021-11-22 13:23:00|4471|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4470.5|0
1637587390000|2021-11-22 13:23:10|4471|4470|4470|4468.5|4471|4470|4468|4466.5|5271
1637587400000|2021-11-22 13:23:20|||||||||44
1637587410000|2021-11-22 13:23:30|4469.5||4469.5||4469.5||4469.5||0
1637587420000|2021-11-22 13:23:40|||||||||14
1637587430000|2021-11-22 13:23:50|4470|4469|4469.5|4469|4470|4469.5|4469.5|4469|314
1637587450000|2021-11-22 13:24:10|4470|4469.5|4470|4469|4470|4469.5|4470|4469|609
1637587460000|2021-11-22 13:24:20|4470.5|4469.5|4471.5|4471|4471.5|4471|4470.5|4469|1352
1637587470000|2021-11-22 13:24:30|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|659
1637587480000|2021-11-22 13:24:40|4472||4472||4472||4471.5||239
1637587490000|2021-11-22 13:24:50||4471.5||4471||4471.5||4471|0
1637587500000|2021-11-22 13:25:00|4472.5|4471.5|4472.5|4471.5|4472.5|4472|4472.5|4471.5|553
1637587520000|2021-11-22 13:25:20|4472|4471|4471|4470|4472.5|4471.5|4471|4470|1741
1637587530000|2021-11-22 13:25:30|||||||||95
1637587540000|2021-11-22 13:25:40|4470.5|4469|4469.5|4468.5|4470.5|4469.5|4469.5|4468.5|541
1637587550000|2021-11-22 13:25:50|4469||4469.5||4469.5||4469||0
1637587560000|2021-11-22 13:26:00|4470|4469|4470|4469|4470|4469|4470|4469|789
1637587570000|2021-11-22 13:26:10|4469.5|4468.5|4469|4468|4469.5|4468.5|4469|4467.5|180
1637587600000|2021-11-22 13:26:40|4469.5|4468.5|4469.5|4468.5|4470|4469.5|4469.5|4468.5|230
1637587610000|2021-11-22 13:26:50|4470|4469|4470.5|4469.5|4470.5|4470|4470|4468.5|1256
1637587620000|2021-11-22 13:27:00|||||||||324
1637587630000|2021-11-22 13:27:10||4470||4470||4470||4470|0
1637587640000|2021-11-22 13:27:20|4470|4469.5|4470.5|4469.5|4470.5|4469.5|4470|4469.5|176
1637587670000|2021-11-22 13:27:50|4470|4469|4470|4469|4470.5|4469|4469|4468.5|289
1637587680000|2021-11-22 13:28:00||4468.5||4468.5||4468.5||4468.5|315
1637587690000|2021-11-22 13:28:10||4469||4469||4469||4469|0
1637587720000|2021-11-22 13:28:40|4470.5|4469.5|4471|4470|4471|4470.5|4470.5|4469|555
1637587730000|2021-11-22 13:28:50|4470.5|4470.5|4469.5|4469|4470.5|4470.5|4469.5|4469|1006
1637587740000|2021-11-22 13:29:00|4469|4468.5|4468.5|4467.5|4469.5|4468.5|4468.5|4467.5|335
1637587760000|2021-11-22 13:29:20|4469|4468|4472|4471|4472|4471|4469|4468|3170
1637587770000|2021-11-22 13:29:30|4472.5|4471.5|4472|4471.5|4472.5|4471.5|4472|4471.5|44
1637587780000|2021-11-22 13:29:40|4472.5|4472|4473|4472|4473|4472.5|4472.5|4471.5|2855
1637587790000|2021-11-22 13:29:50|4472.5|4471.5|4471.5|4470.5|4473|4472|4471.5|4470.5|3863
1637587800000|2021-11-22 13:30:00|4472|4471|4473|4472|4473|4472.5|4472|4470.5|791
1637587810000|2021-11-22 13:30:10|4473.5|4472.5|4475.5|4474.5|4476|4475|4473.5|4472.5|2297
1637587820000|2021-11-22 13:30:20|4475||4475||4475.5||4475||0
1637587830000|2021-11-22 13:30:30|4474.5|4474|4474.5|4473.5|4474.5|4474|4474|4472.5|336
1637587840000|2021-11-22 13:30:40|4474||4474||4474||4474||0
1637587850000|2021-11-22 13:30:50|4474.5|4473|4474|4473|4475|4474|4474|4473|1172
1637587860000|2021-11-22 13:31:00|4473.5|4472.5|4472.5|4471|4474|4472.5|4472.5|4471|338
1637587870000|2021-11-22 13:31:10|4472|4470.5|4470.5|4470|4472|4471|4470.5|4470|870
1637587880000|2021-11-22 13:31:20|4470|4469.5|4469.5|4468|4470|4469.5|4469|4467.5|234
1637587890000|2021-11-22 13:31:30|4469||4469||4469||4469||0
1637587900000|2021-11-22 13:31:40|4468.5|4467.5|4467.5|4466|4469|4467.5|4467.5|4466|371
1637587910000|2021-11-22 13:31:50|4467|4466.5|4468|4467|4468|4467|4466.5|4466|694
1637587920000|2021-11-22 13:32:00|4468.5|4468|4470|4469.5|4470|4469.5|4468.5|4467.5|1436
1637587930000|2021-11-22 13:32:10|4469.5|4469|4469.5|4468.5|4469.5|4469|4469|4468|500
1637587950000|2021-11-22 13:32:30|4470|4469|4470|4469|4470|4469|4470|4469|0
1637587960000|2021-11-22 13:32:40||4469.5||4469||4469.5||4469|0
1637587970000|2021-11-22 13:32:50|4470.5|4469.5|4471|4470|4471|4470|4470.5|4469|1378
1637587980000|2021-11-22 13:33:00|4470.5|4469.5|4471.5|4470.5|4471.5|4470.5|4470.5|4469.5|11
1637588000000|2021-11-22 13:33:20|4472|4471|4473.5|4472|4473.5|4472|4472|4471|703
1637588010000|2021-11-22 13:33:30|4473|4471.5|4472.5|4471.5|4473|4471.5|4472.5|4471.5|0
1637588020000|2021-11-22 13:33:40||4471||4471||4471||4471|70
1637588030000|2021-11-22 13:33:50|4473|4471.5|4472.5|4471.5|4473|4472|4472.5|4471.5|125
1637588040000|2021-11-22 13:34:00|4473|4472|4474|4473.5|4474.5|4473.5|4473|4471.5|578
1637588050000|2021-11-22 13:34:10|4473|4473|4474|4473.5|4474|4473.5|4473|4472|1745
1637588060000|2021-11-22 13:34:20||4473||4473.5||4473.5||4473|101
1637588080000|2021-11-22 13:34:40|||||||||126
1637588090000|2021-11-22 13:34:50|4473.5|4472.5|4474.5|4473.5|4474.5|4474|4473.5|4472.5|620
1637588100000|2021-11-22 13:35:00|4474|4473|4474|4473|4474|4473|4473.5|4473|278
1637588110000|2021-11-22 13:35:10|||||||||86
1637588120000|2021-11-22 13:35:20|||||||||60
1637588150000|2021-11-22 13:35:50|4474.5|4474|4475.5|4474.5|4475.5|4475|4474.5|4473.5|2125
1637588160000|2021-11-22 13:36:00|4476|4475|4475.5|4474.5|4477.5|4476|4475.5|4474.5|1711
1637588170000|2021-11-22 13:36:10|4476||4476||4476||4476||0
1637588180000|2021-11-22 13:36:20|4475.5|4475|4476|4475|4476|4475|4475.5|4475|100
1637588190000|2021-11-22 13:36:30|4475.5|4474.5|4474|4473|4476|4474.5|4473.5|4473|1011
1637588200000|2021-11-22 13:36:40|4474.5|4473.5|4476|4475|4476|4475|4474.5|4473.5|734
1637588210000|2021-11-22 13:36:50|4475.5|4474.5|4476|4474.5|4476|4475|4475.5|4474.5|0
1637588220000|2021-11-22 13:37:00|4475.5|4475|4475.5|4474.5|4475.5|4475|4475.5|4474.5|1
1637588230000|2021-11-22 13:37:10|4475|4474|4474.5|4473|4475|4474|4474|4473|665
1637588240000|2021-11-22 13:37:20|4475|4473.5|4475|4474|4475|4474|4474.5|4473.5|1
1637588250000|2021-11-22 13:37:30|4474.5|4473|4475|4473.5|4475|4474|4474|4473|170
1637588260000|2021-11-22 13:37:40||4474||4474||4474||4474|38
1637588270000|2021-11-22 13:37:50|4475.5|4474.5|4476|4475|4476|4475.5|4475.5|4474.5|456
1637588280000|2021-11-22 13:38:00|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474|178
1637588290000|2021-11-22 13:38:10|4475|4474|4475.5|4474|4475.5|4474|4474.5|4473.5|133
1637588310000|2021-11-22 13:38:30|4476|4474.5|4477|4476|4477|4476|4476|4474|1795
1637588320000|2021-11-22 13:38:40|4476.5|4475.5|4476|4475|4476.5|4476|4476|4475|240
1637588350000|2021-11-22 13:39:10|4475.5|4474|4475|4474.5|4475.5|4474.5|4475|4474|407
1637588360000|2021-11-22 13:39:20|4475.5|4475|4476|4475|4476|4475.5|4475.5|4475|651
1637588390000|2021-11-22 13:39:50|4476.5|4475.5|4478.5|4477.5|4479|4478|4476.5|4475|958
1637588400000|2021-11-22 13:40:00|4479|4477|4477.5|4476.5|4479|4477|4477.5|4476|843
1637588410000|2021-11-22 13:40:10|4477|4475.5|4477|4475.5|4477|4476|4477|4475.5|1
1637588420000|2021-11-22 13:40:20|4477.5|4476|4478|4477|4478.5|4478|4477|4476|1812
1637588430000|2021-11-22 13:40:30|4478.5||4478.5||4478.5||4478||0
1637588440000|2021-11-22 13:40:40|4478|4476|4477.5|4476|4478|4476|4477|4476|80625
1637588450000|2021-11-22 13:40:50|4478||4478||4478||4478||0
1637588460000|2021-11-22 13:41:00|4477.5|4476.5|4478|4477|4478|4477|4477.5|4476.5|0
1637588470000|2021-11-22 13:41:10|4478.5|4477.5|4479|4478.5|4479|4478.5|4478|4477|1408
1637588480000|2021-11-22 13:41:20|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|486
1637588490000|2021-11-22 13:41:30|4479||4479.5||4479.5||4479||239
1637588500000|2021-11-22 13:41:40|4479|4478|4479|4477.5|4479.5|4478|4478|4477.5|421
1637588510000|2021-11-22 13:41:50||4478||4478.5||4478.5||4478|83
1637588520000|2021-11-22 13:42:00|4478.5|4478|4479|4478.5|4479|4478.5|4478.5|4478|629
1637588530000|2021-11-22 13:42:10|||||||||111
1637588540000|2021-11-22 13:42:20|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4478.5|678
1637588550000|2021-11-22 13:42:30|4479.5|4479|4480|4479|4480|4479.5|4479.5|4479|549
1637588570000|2021-11-22 13:42:50|4479.5|4478.5|4478.5|4478|4479.5|4478.5|4478.5|4477.5|578
1637588580000|2021-11-22 13:43:00|4479.5|4478.5|4479.5|4478.5|4480|4479|4479.5|4478|245
1637588600000|2021-11-22 13:43:20|4480|4479|4480|4479|4480|4479|4480|4479|0
1637588610000|2021-11-22 13:43:30|4479.5|4478.5|4479.5|4478.5|4479.5|4479|4479.5|4478.5|500
1637588620000|2021-11-22 13:43:40|4480|4479|4481.5|4480.5|4482|4480.5|4480|4478.5|820
1637588630000|2021-11-22 13:43:50|4481|4480|4480.5|4479.5|4481|4480|4480.5|4479.5|350
1637588650000|2021-11-22 13:44:10|4480|4479|4480|4479.5|4480.5|4479.5|4479.5|4479|357
1637588660000|2021-11-22 13:44:20|4480.5|4480|4480.5|4479.5|4480.5|4480|4480|4479.5|80
1637588680000|2021-11-22 13:44:40|4480|4479|4478|4477.5|4480|4479|4478|4477.5|3111
1637588690000|2021-11-22 13:44:50|4477.5|4477|4477.5|4476|4479|4477.5|4477|4476|1796
1637588700000|2021-11-22 13:45:00|4478|4476.5|4478.5|4477.5|4478.5|4477.5|4477.5|4476.5|1369
1637588710000|2021-11-22 13:45:10|4479|4478|4479|4478|4479|4478|4479|4477.5|840
1637588730000|2021-11-22 13:45:30|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|439
1637588750000|2021-11-22 13:45:50|||||||||184
1637588760000|2021-11-22 13:46:00|4479|4478|4479.5|4479|4479.5|4479|4479|4478|992
1637588770000|2021-11-22 13:46:10|4479|4478.5|4479|4478.5|4479.5|4479|4478.5|4478|1627
1637588780000|2021-11-22 13:46:20|4478.5|4478|4478.5|4477.5|4478.5|4478|4478.5|4477.5|447
1637588790000|2021-11-22 13:46:30|4478|4477|4477.5|4477|4478|4477|4477.5|4476|99
1637588800000|2021-11-22 13:46:40|4478.5|4477.5|4477.5|4476|4478.5|4477.5|4477.5|4476|1063
1637588810000|2021-11-22 13:46:50|||||||||122
1637588820000|2021-11-22 13:47:00|4478|4476.5|4478|4477|4478|4477|4477.5|4476.5|2429
1637588830000|2021-11-22 13:47:10|4477.5|4476.5|4478|4477.5|4478.5|4477.5|4477.5|4476.5|1573
1637588840000|2021-11-22 13:47:20|||||||||50
1637588850000|2021-11-22 13:47:30|||||||||140
1637588860000|2021-11-22 13:47:40|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|113
1637588870000|2021-11-22 13:47:50|4477.5|4477|4477|4476.5|4478|4477.5|4477|4476.5|1664
1637588880000|2021-11-22 13:48:00|4477.5|4477|4477.5|4476.5|4477.5|4477|4477.5|4476.5|159
1637588890000|2021-11-22 13:48:10|4478|4477|4478|4477|4478|4477|4478|4477|0
1637588920000|2021-11-22 13:48:40|4478.5|4477.5|4479|4478.5|4479|4478.5|4478.5|4477|2394
1637588930000|2021-11-22 13:48:50|4478.5|4478|4478.5|4477.5|4478.5|4478|4478|4477|793
1637588940000|2021-11-22 13:49:00|||||||||375
1637588950000|2021-11-22 13:49:10|||||||||144
1637588960000|2021-11-22 13:49:20|4478|4478|4477|4476|4478|4478|4477|4476|826
1637588970000|2021-11-22 13:49:30|||||||||112
1637588980000|2021-11-22 13:49:40|4477.5|4476.5|4477.5|4476.5|4477.5|4476.5|4477.5|4476.5|537
1637588990000|2021-11-22 13:49:50|||||||||100
1637589000000|2021-11-22 13:50:00|4477|4476|4477.5|4476.5|4477.5|4476.5|4476.5|4476|796
1637589010000|2021-11-22 13:50:10|4478|4477|4478|4477.5|4478|4477.5|4478|4476.5|642
1637589020000|2021-11-22 13:50:20|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|242
1637589030000|2021-11-22 13:50:30|4477|4476.5|4477|4476|4478|4477.5|4476.5|4476|2632
1637589060000|2021-11-22 13:51:00|4477.5|4476.5|4479|4478.5|4479|4478.5|4477.5|4476.5|1866
1637589070000|2021-11-22 13:51:10|4478.5|4478|4477.5|4477|4479|4478|4477|4476|2382
1637589080000|2021-11-22 13:51:20||4476.5||4476.5||4476.5||4476.5|149
1637589090000|2021-11-22 13:51:30|4478|4477|4478.5|4477.5|4478.5|4478|4478|4477|317
1637589100000|2021-11-22 13:51:40|4479|4478|4479|4478.5|4479|4478.5|4479|4478|989
1637589110000|2021-11-22 13:51:50|4479.5|4478|4479|4478|4479.5|4478|4479|4478|100
1637589120000|2021-11-22 13:52:00|||||||||142
1637589140000|2021-11-22 13:52:20|4479.5|4478.5|4479|4478.5|4479.5|4478.5|4479|4478.5|68
1637589160000|2021-11-22 13:52:40||4478||4478||4478||4478|159
1637589170000|2021-11-22 13:52:50|||||||||85
1637589180000|2021-11-22 13:53:00||4478.5||4478.5||4478.5||4478.5|0
1637589200000|2021-11-22 13:53:20||4478||4478.5||4478.5||4478|375
1637589210000|2021-11-22 13:53:30|4479.5|4479|4482|4481|4482|4481.5|4479.5|4479|1368
1637589220000|2021-11-22 13:53:40|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|0
1637589270000|2021-11-22 13:54:30|||||||||105
1637589280000|2021-11-22 13:54:40|||||||||85
1637589300000|2021-11-22 13:55:00|4481|4480|4481|4479.5|4481|4480|4479.5|4479|2399
1637589310000|2021-11-22 13:55:10||4480||4480||4480||4480|0
1637589320000|2021-11-22 13:55:20|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|202
1637589330000|2021-11-22 13:55:30|4482|4481|4486|4484.5|4486|4484.5|4482|4480.5|1562
1637589340000|2021-11-22 13:55:40|4485.5|4485|4484.5|4484|4486|4485|4484.5|4484|1451
1637589350000|2021-11-22 13:55:50|4484|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4482.5|1704
1637589360000|2021-11-22 13:56:00|4485|4484|4484.5|4484|4485|4484.5|4484.5|4483.5|789
1637589370000|2021-11-22 13:56:10|||||||||172
1637589390000|2021-11-22 13:56:30|4484|4483.5|4483|4482.5|4484|4483.5|4483|4482.5|3036
1637589400000|2021-11-22 13:56:40|4484|4483|4484|4483.5|4484.5|4483.5|4484|4483|1184
1637589410000|2021-11-22 13:56:50||4483||4483||4483.5||4482.5|335
1637589420000|2021-11-22 13:57:00||4483.5||4483||4483.5||4483|330
1637589430000|2021-11-22 13:57:10|4484.5|4483.5|4483|4482.5|4484.5|4484|4483|4482.5|1945
1637589440000|2021-11-22 13:57:20||4481.5||4481.5||4481.5||4481.5|311
1637589450000|2021-11-22 13:57:30|4482.5|4480.5|4481|4480.5|4482.5|4481.5|4481|4480.5|358
1637589470000|2021-11-22 13:57:50|||||||||83
1637589480000|2021-11-22 13:58:00|4480.5|4479.5|4481|4479.5|4481|4479.5|4480.5|4479.5|169
1637589490000|2021-11-22 13:58:10|4481.5|4480|4480.5|4480|4482|4481.5|4480.5|4479.5|2433
1637589500000|2021-11-22 13:58:20||4479.5||4479.5||4479.5||4479.5|200
1637589520000|2021-11-22 13:58:40|4480|4479|4479.5|4478.5|4480|4479|4479.5|4478.5|458
1637589540000|2021-11-22 13:59:00|4480|4479|4480|4479.5|4480.5|4480|4480|4479|676
1637589550000|2021-11-22 13:59:10|4480.5|4480|4480.5|4480|4480.5|4480|4480.5|4480|189
1637589560000|2021-11-22 13:59:20|4480|4479.5|4480|4479|4480|4479.5|4480|4479|467
1637589580000|2021-11-22 13:59:40||4479.5||4479||4479.5||4479|125
1637589600000|2021-11-22 14:00:00|4479.5|4479.5|4483.5|4482.5|4483.5|4483|4479|4478|6398
1637589610000|2021-11-22 14:00:10|4483|4482|4484.5|4484|4486.5|4485|4483|4482|8851
1637589620000|2021-11-22 14:00:20|4484|4483.5|4484|4483.5|4485.5|4485|4484|4483|4119
1637589630000|2021-11-22 14:00:30|4485|4483|4484|4482.5|4485|4483.5|4483|4482.5|1822
1637589640000|2021-11-22 14:00:40|4483.5|4482|4483|4482|4483.5|4482.5|4483|4481.5|409
1637589650000|2021-11-22 14:00:50|4482.5|4481.5|4481.5|4480.5|4482.5|4481.5|4480.5|4479.5|973
1637589660000|2021-11-22 14:01:00|4482|4481|4481.5|4480|4482|4481.5|4480.5|4479|2124
1637589670000|2021-11-22 14:01:10|4481|4479.5|4481|4480|4481.5|4481|4480.5|4479.5|916
1637589680000|2021-11-22 14:01:20|4481.5|4480.5|4481.5|4481|4481.5|4481|4481.5|4480|215
1637589690000|2021-11-22 14:01:30|4481|4480.5|4481|4480.5|4481.5|4480.5|4481|4480|263
1637589700000|2021-11-22 14:01:40|4480.5|4480|4480.5|4480|4481|4480|4480|4479.5|1494
1637589710000|2021-11-22 14:01:50|4481|4480.5|4482|4481|4482|4481|4481|4480.5|2826
1637589720000|2021-11-22 14:02:00|4481.5|4481.5|4481.5|4480.5|4481.5|4481.5|4481|4480.5|725
1637589740000|2021-11-22 14:02:20|4481|4480|4480.5|4480|4481.5|4480|4480|4479.5|1743
1637589750000|2021-11-22 14:02:30|4480|4479.5|4480.5|4479.5|4480.5|4480|4480|4479.5|576
1637589770000|2021-11-22 14:02:50|4480||4480.5||4480.5||4480||0
1637589780000|2021-11-22 14:03:00|4480|4479|4479|4478.5|4480|4479|4478.5|4478|2363
1637589790000|2021-11-22 14:03:10|4479.5|4479|4481.5|4480.5|4481.5|4480.5|4479.5|4479|73356
1637589800000|2021-11-22 14:03:20|4482|4481|4483|4482|4483.5|4482.5|4482|4481|831
1637589810000|2021-11-22 14:03:30||4482.5||4482.5||4482.5||4482|296
1637589820000|2021-11-22 14:03:40|4483.5|4483|4484.5|4484|4485|4484|4483.5|4483|1916
1637589830000|2021-11-22 14:03:50|4485|4484.5|4485|4484|4485|4484.5|4485|4484|43
1637589840000|2021-11-22 14:04:00|4485.5|4484.5|4486.5|4486|4486.5|4486|4485.5|4484.5|314
1637589850000|2021-11-22 14:04:10|4487||4487||4487||4487||112
1637589870000|2021-11-22 14:04:30|4487.5|4486.5|4487|4486|4487.5|4487|4486.5|4486|1221
1637589880000|2021-11-22 14:04:40|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|0
1637589890000|2021-11-22 14:04:50|4487|4486|4486|4485|4487.5|4486|4486|4485|635
1637589900000|2021-11-22 14:05:00|4485.5|4485.5|4487|4486|4487|4486|4485.5|4485.5|619
1637589910000|2021-11-22 14:05:10|4486.5|4485.5|4484.5|4483.5|4487|4485.5|4484.5|4483.5|1667
1637589920000|2021-11-22 14:05:20|4484|4483|4484|4483|4484|4483|4483|4482.5|667
1637589930000|2021-11-22 14:05:30|4484.5|4483.5|4484|4483|4485|4484|4484|4482.5|332
1637589940000|2021-11-22 14:05:40|4483.5|4482.5|4483|4482.5|4483.5|4482.5|4483|4482|361
1637589950000|2021-11-22 14:05:50|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4482|1220
1637589960000|2021-11-22 14:06:00|4483|4481.5|4482.5|4481.5|4483|4482|4482.5|4481|912
1637589970000|2021-11-22 14:06:10|4483|4482|4482|4481.5|4483.5|4482.5|4481.5|4480.5|5995
1637589980000|2021-11-22 14:06:20|4482.5|4481|4483|4482|4483|4482|4482.5|4481|452
1637589990000|2021-11-22 14:06:30|4482.5|4481.5|4483|4481.5|4483|4482|4482.5|4481.5|116
1637590000000|2021-11-22 14:06:40|||||||||114
1637590030000|2021-11-22 14:07:10|4482.5|4482|4483|4482|4483|4482|4482.5|4482|441
1637590060000|2021-11-22 14:07:40|4482.5||4483||4483||4482.5||110
1637590080000|2021-11-22 14:08:00|4482.5|4481.5|4483|4482|4483.5|4483|4482.5|4481.5|3375
1637590090000|2021-11-22 14:08:10|4482.5|4482.5|4484|4483|4484|4483.5|4482.5|4482|970
1637590120000|2021-11-22 14:08:40|4484.5|4483.5|4487.5|4486.5|4487.5|4487|4484.5|4483|4604
1637590130000|2021-11-22 14:08:50|4487|4487|4487.5|4486.5|4487.5|4487|4487|4486.5|1993
1637590140000|2021-11-22 14:09:00|4487|4487|4487|4486|4487.5|4487|4486.5|4486|789
1637590150000|2021-11-22 14:09:10|4486.5|4486.5|4483.5|4482.5|4487|4486.5|4481.5|4481|28070
1637590160000|2021-11-22 14:09:20|4483|4482|4485|4484|4485.5|4484.5|4483|4481.5|2870
1637590170000|2021-11-22 14:09:30|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|126
1637590180000|2021-11-22 14:09:40|4485|4483.5|4484|4483|4485.5|4483.5|4483.5|4482.5|699
1637590190000|2021-11-22 14:09:50|4483.5|4483.5|4483.5|4482.5|4484|4483.5|4482.5|4481.5|830
1637590200000|2021-11-22 14:10:00|4483|4482|4483.5|4482.5|4484|4482.5|4481.5|4480|3399
1637590210000|2021-11-22 14:10:10|4483|4483|4484|4483|4484|4483.5|4483|4482.5|594
1637590220000|2021-11-22 14:10:20|4483.5|4483.5|4483|4482.5|4484.5|4483.5|4483|4482.5|669
1637590230000|2021-11-22 14:10:30|4482.5|4482|4483|4482|4483|4482|4482.5|4482|337
1637590240000|2021-11-22 14:10:40|4483.5|4482.5|4483.5|4482.5|4484|4482.5|4483.5|4482.5|439
1637590250000|2021-11-22 14:10:50||4482||4482.5||4483||4482|190
1637590260000|2021-11-22 14:11:00|4483|4482|4483|4482|4483.5|4482.5|4481.5|4480.5|2693
1637590270000|2021-11-22 14:11:10|4482.5|4481.5|4483|4481.5|4483|4481.5|4482|4480.5|2462
1637590290000|2021-11-22 14:11:30|4482.5|4482|4482.5|4481.5|4482.5|4482|4482.5|4481.5|125
1637590300000|2021-11-22 14:11:40|4482|4481|4482|4481|4482.5|4481.5|4482|4481|1608
1637590310000|2021-11-22 14:11:50|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|50
1637590320000|2021-11-22 14:12:00|4482|4481|4481.5|4480.5|4483|4482|4480.5|4479.5|3278
1637590330000|2021-11-22 14:12:10|4482|4480|4482|4481|4482|4481|4482|4480|1004
1637590340000|2021-11-22 14:12:20|4481.5|4480.5|4482|4481|4482|4481|4481|4480.5|2286
1637590350000|2021-11-22 14:12:30|4482.5|4481.5|4482.5|4482|4482.5|4482|4482.5|4481|474
1637590360000|2021-11-22 14:12:40|4482|4481.5|4482|4481.5|4482.5|4482|4482|4481.5|537
1637590370000|2021-11-22 14:12:50|4481.5|4481|4481.5|4481|4482.5|4481|4481.5|4481|488
1637590380000|2021-11-22 14:13:00|4480.5|4480.5|4483|4481.5|4483.5|4482.5|4480.5|4479.5|495
1637590400000|2021-11-22 14:13:20|4483.5|4482|4484.5|4483.5|4484.5|4483.5|4483.5|4481.5|677
1637590410000|2021-11-22 14:13:30|||||||||1
1637590420000|2021-11-22 14:13:40|4484|4483|4483.5|4482.5|4484.5|4483|4483|4481.5|1137
1637590430000|2021-11-22 14:13:50|4483||4483||4483||4483||789
1637590440000|2021-11-22 14:14:00|4482.5|4482|4482.5|4481.5|4482.5|4482|4482.5|4481.5|1578
1637590450000|2021-11-22 14:14:10|4482|4481|4482.5|4481|4482.5|4481|4482|4480.5|283
1637590460000|2021-11-22 14:14:20|4483|4481.5|4483.5|4482.5|4483.5|4482.5|4483|4481.5|645
1637590470000|2021-11-22 14:14:30|||||||||12
1637590480000|2021-11-22 14:14:40|||||||||11
1637590490000|2021-11-22 14:14:50|4483|4482|4482.5|4481.5|4483|4482|4482.5|4481|300
1637590510000|2021-11-22 14:15:10|||||||||146
1637590520000|2021-11-22 14:15:20|||||||||500
1637590550000|2021-11-22 14:15:50|4482||4482.5||4482.5||4482||216
1637590560000|2021-11-22 14:16:00|4483|4482|4483.5|4482|4484|4483|4483|4481.5|848
1637590570000|2021-11-22 14:16:10||4482.5||4483||4483||4482.5|99
1637590580000|2021-11-22 14:16:20|4483|4482.5|4483|4482.5|4483.5|4483|4482|4481|2260
1637590590000|2021-11-22 14:16:30|4483.5|4482|4483.5|4482.5|4483.5|4482.5|4483.5|4482|1
1637590610000|2021-11-22 14:16:50|4484|4483|4484.5|4483.5|4484.5|4483.5|4484|4482.5|1309
1637590620000|2021-11-22 14:17:00|4485|4483|4482.5|4481.5|4485|4483|4482.5|4481.5|1317
1637590630000|2021-11-22 14:17:10|4483|4482|4483|4482|4483|4482.5|4483|4481.5|908
1637590640000|2021-11-22 14:17:20||4482.5||4482.5||4482.5||4482.5|16397
1637590650000|2021-11-22 14:17:30|4482.5|4482|4482.5|4481.5|4483|4482.5|4482.5|4481.5|650
1637590660000|2021-11-22 14:17:40|4483|4482|4483|4482|4483|4482|4482.5|4482|321
1637590670000|2021-11-22 14:17:50|4483.5|4482.5|4484.5|4483.5|4484.5|4483.5|4483.5|4482|317
1637590680000|2021-11-22 14:18:00|4485|4484|4486|4485.5|4486|4485.5|4485|4484|1638
1637590690000|2021-11-22 14:18:10|4486.5||4486.5||4486.5||4486.5||20
1637590700000|2021-11-22 14:18:20|||||||||187
1637590710000|2021-11-22 14:18:30|4486|4485|4486.5|4485.5|4486.5|4485.5|4485|4484|737
1637590720000|2021-11-22 14:18:40|4485.5|4485|4485.5|4484.5|4486|4485|4485.5|4484.5|157
1637590730000|2021-11-22 14:18:50|4486|4485|4486.5|4485.5|4486.5|4485.5|4486|4484.5|338
1637590740000|2021-11-22 14:19:00|4486|4485|4486.5|4485.5|4486.5|4485.5|4486|4485|573
1637590750000|2021-11-22 14:19:10|||||||||94
1637590790000|2021-11-22 14:19:50|4486|4485|4486.5|4485|4486.5|4485.5|4485.5|4484.5|1092
1637590810000|2021-11-22 14:20:10|4486||4485.5||4486||4485.5||470
1637590820000|2021-11-22 14:20:20|||||||||3
1637590830000|2021-11-22 14:20:30|4486|4485.5|4485|4484|4486|4485.5|4485|4484|1004
1637590840000|2021-11-22 14:20:40|4484.5|4483.5|4484|4483.5|4484.5|4483.5|4484|4483.5|299
1637590850000|2021-11-22 14:20:50|4483.5|4483|4484|4483|4484|4483|4483.5|4483|79
1637590870000|2021-11-22 14:21:10|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|204
1637590880000|2021-11-22 14:21:20|4485|4484|4485.5|4484.5|4486|4485|4485|4484|535
1637590890000|2021-11-22 14:21:30|4486|4485|4485.5|4484.5|4486|4485|4485.5|4484.5|77
1637590900000|2021-11-22 14:21:40|||||||||100
1637590910000|2021-11-22 14:21:50|||||||||7820
1637590920000|2021-11-22 14:22:00|4486|4485|4486|4485.5|4486|4485.5|4485.5|4484.5|792
1637590930000|2021-11-22 14:22:10|4485.5|4485|4486|4485|4486.5|4485.5|4485.5|4485|776
1637590940000|2021-11-22 14:22:20|4485.5|4485.5|4486.5|4486|4487|4486|4485.5|4485|2833
1637590950000|2021-11-22 14:22:30|4487|4486.5|4488.5|4487.5|4488.5|4487.5|4487|4486|628
1637590960000|2021-11-22 14:22:40|4489|4488|4490.5|4489.5|4490.5|4489.5|4489|4488|327
1637590970000|2021-11-22 14:22:50|4490|4489|4489|4488|4490.5|4489.5|4489|4488|2057
1637590980000|2021-11-22 14:23:00|||||||||2
1637590990000|2021-11-22 14:23:10|||||||||240
1637591000000|2021-11-22 14:23:20|4488.5|4487.5|4489|4487.5|4489|4487.5|4488|4487.5|372
1637591010000|2021-11-22 14:23:30|4488.5|4487|4487|4486|4488.5|4487.5|4487|4486|612
1637591020000|2021-11-22 14:23:40|4486.5|4485.5|4487|4486|4487|4486|4486.5|4485.5|850
1637591030000|2021-11-22 14:23:50|4486.5|4485.5|4487|4486|4487|4486|4486|4484.5|544
1637591040000|2021-11-22 14:24:00||4486.5||4486.5||4486.5||4486.5|12
1637591050000|2021-11-22 14:24:10|4487.5|4487|4489|4488.5|4489|4488.5|4487.5|4487|2650
1637591060000|2021-11-22 14:24:20|4489.5|4489|4489.5|4488.5|4489.5|4489|4489.5|4488.5|219
1637591070000|2021-11-22 14:24:30|4490|4489|4490|4489|4490|4489|4490|4489|49
1637591080000|2021-11-22 14:24:40|4490.5|4490|4490.5|4489.5|4490.5|4490|4490|4489|473
1637591090000|2021-11-22 14:24:50|4490|4489|4490.5|4489.5|4490.5|4489.5|4489.5|4489|1378
1637591100000|2021-11-22 14:25:00|4490|4489|4489|4488|4490|4489|4488|4486.5|1778
1637591110000|2021-11-22 14:25:10|4489.5|4488.5|4489|4488|4489.5|4488.5|4488.5|4488|1015
1637591120000|2021-11-22 14:25:20|4488.5|4488.5|4488|4487|4489|4488.5|4488|4487|529
1637591130000|2021-11-22 14:25:30|4489|4487.5|4488.5|4487|4489|4488|4488|4487|1216
1637591140000|2021-11-22 14:25:40|4488|4486.5|4487|4486|4488|4487|4486.5|4485.5|1083
1637591150000|2021-11-22 14:25:50|4486.5|4485.5|4486.5|4485.5|4486.5|4485.5|4486.5|4485.5|125
1637591160000|2021-11-22 14:26:00|4487|4486|4487.5|4486.5|4487.5|4486.5|4487|4485.5|1628
1637591180000|2021-11-22 14:26:20|||||||||89
1637591190000|2021-11-22 14:26:30|4488|4487|4490|4489|4490|4489|4488|4486.5|1937
1637591200000|2021-11-22 14:26:40|4490.5|4488.5|4491.5|4490.5|4491.5|4490.5|4490.5|4488.5|1321
1637591210000|2021-11-22 14:26:50|4491|4490|4491|4489.5|4491|4490|4490.5|4489.5|842
1637591220000|2021-11-22 14:27:00|||||||||308
1637591230000|2021-11-22 14:27:10|4490.5|4489|4488.5|4487.5|4490.5|4489|4488.5|4487|781
1637591240000|2021-11-22 14:27:20|4488|4487|4488|4487.5|4488.5|4487.5|4488|4487|312
1637591250000|2021-11-22 14:27:30|4488.5|4488|4490|4489|4490|4489|4488.5|4488|785
1637591260000|2021-11-22 14:27:40|4490.5|4489.5|4490|4489|4491|4490|4489|4488.5|5526
1637591270000|2021-11-22 14:27:50|||||||||450
1637591280000|2021-11-22 14:28:00|4490.5|4489.5|4491|4489.5|4491|4489.5|4490.5|4489.5|125
1637591290000|2021-11-22 14:28:10|4491.5|4490|4492.5|4491.5|4492.5|4491.5|4491|4489.5|3460
1637591300000|2021-11-22 14:28:20|4492|4492|4492.5|4492|4492.5|4492|4492|4491.5|68
1637591310000|2021-11-22 14:28:30|4493|4492.5|4494|4493|4494.5|4493|4493|4492.5|922
1637591320000|2021-11-22 14:28:40|4493.5||4493.5||4493.5||4493.5||876
1637591330000|2021-11-22 14:28:50|4494|4493.5|4494|4493|4494|4493.5|4494|4493|407
1637591340000|2021-11-22 14:29:00|4493.5|4492.5|4492.5|4491.5|4494|4492.5|4492.5|4491.5|1582
1637591350000|2021-11-22 14:29:10|||||||||68
1637591360000|2021-11-22 14:29:20|4493|4492|4493|4492|4493|4492|4493|4492|147
1637591370000|2021-11-22 14:29:30|4492.5|4491.5|4492.5|4491.5|4492.5|4491.5|4492.5|4491|392
1637591390000|2021-11-22 14:29:50|4492|4492|4493|4492|4493|4492|4492|4491.5|1361
1637591400000|2021-11-22 14:30:00|4494|4492.5|4495.5|4494.5|4495.5|4495|4492.5|4491.5|6868
1637591410000|2021-11-22 14:30:10|4495|4494|4489.5|4489|4495.5|4494|4489|4488|7804
1637591420000|2021-11-22 14:30:20|4489|4488.5|4490|4489|4491|4490|4488.5|4487.5|5784
1637591430000|2021-11-22 14:30:30|4489.5|4488.5|4483|4481.5|4491|4490|4482|4481.5|13419
1637591440000|2021-11-22 14:30:40|4483.5|4482|4484.5|4483.5|4484.5|4483.5|4481.5|4481|5291
1637591450000|2021-11-22 14:30:50|4484|4484|4485|4484|4485|4484|4483|4482.5|2832
1637591460000|2021-11-22 14:31:00|4484.5|4483.5|4487|4485.5|4487.5|4486.5|4484.5|4483.5|5022
1637591470000|2021-11-22 14:31:10|4486.5|4486|4486.5|4485.5|4487.5|4487|4483.5|4483|8295
1637591480000|2021-11-22 14:31:20|4486|4486|4486.5|4485.5|4486.5|4486|4486|4485.5|613
1637591490000|2021-11-22 14:31:30|4486|4485|4487.5|4486|4487.5|4486|4483|4482.5|7498
1637591500000|2021-11-22 14:31:40|4488|4486.5|4486.5|4486|4489|4488|4485.5|4484.5|5453
1637591510000|2021-11-22 14:31:50|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4486|4485.5|5940
1637591520000|2021-11-22 14:32:00|4487|4486|4487.5|4486.5|4487.5|4487|4486.5|4486|6025
1637591530000|2021-11-22 14:32:10|4487|4487|4487|4486.5|4487|4487|4487|4486.5|3352
1637591540000|2021-11-22 14:32:20|4486.5|4486|4487|4486|4487|4486|4486|4485|2589
1637591550000|2021-11-22 14:32:30|4486.5|4485.5|4486.5|4485.5|4487|4486|4486|4485.5|3069
1637591560000|2021-11-22 14:32:40|4486|4485|4484|4483|4486|4485.5|4483.5|4482.5|9961
1637591570000|2021-11-22 14:32:50|4483.5|4482.5|4484|4483.5|4484|4483.5|4483|4482.5|4513
1637591580000|2021-11-22 14:33:00|4484.5|4484|4484|4482.5|4486.5|4486|4484|4482.5|13135
1637591590000|2021-11-22 14:33:10|4483.5|4482|4482|4481|4483.5|4482|4481.5|4481|12012
1637591600000|2021-11-22 14:33:20|4481.5|4480.5|4484.5|4484|4484.5|4484|4481|4480.5|2377
1637591610000|2021-11-22 14:33:30|4484|4483.5|4484|4483|4484.5|4483.5|4483.5|4483|1500
1637591620000|2021-11-22 14:33:40|4483.5|4482.5|4483|4482|4484|4483.5|4482|4481.5|8257
1637591630000|2021-11-22 14:33:50|4482.5|4481.5|4483|4482|4483|4482|4482|4481|17812
1637591640000|2021-11-22 14:34:00|4483.5|4482.5|4485|4484.5|4485|4484.5|4483.5|4482.5|962
1637591650000|2021-11-22 14:34:10|4484.5|4484|4485|4484.5|4485|4484.5|4484.5|4484|106
1637591660000|2021-11-22 14:34:20|4485.5|4485|4487.5|4486.5|4487.5|4487|4485.5|4485|2923
1637591670000|2021-11-22 14:34:30|4487|4486|4490.5|4489.5|4491|4489.5|4487|4486|2185
1637591680000|2021-11-22 14:34:40|4491|4490|4493.5|4492|4493.5|4492.5|4491|4490|305
1637591690000|2021-11-22 14:34:50|4493|4491.5|4495|4494|4495|4494|4492|4491.5|2805
1637591700000|2021-11-22 14:35:00|4495.5|4494.5|4497.5|4496.5|4497.5|4496.5|4493.5|4493|6898
1637591710000|2021-11-22 14:35:10|4498|4497|4499.5|4498.5|4500|4498.5|4497.5|4496.5|2240
1637591720000|2021-11-22 14:35:20|4499|4498|4501|4499.5|4501|4499.5|4498.5|4498|2829
1637591730000|2021-11-22 14:35:30|4500.5|4499|4500.5|4499.5|4501|4500.5|4499|4497|3493
1637591740000|2021-11-22 14:35:40|4501|4500|4503|4501.5|4503|4502|4500.5|4500|1784
1637591750000|2021-11-22 14:35:50|4503.5|4502|4503|4502|4504.5|4503|4503|4501.5|1767
1637591760000|2021-11-22 14:36:00|4503.5|4502.5|4504.5|4504|4504.5|4504|4503.5|4502.5|691
1637591770000|2021-11-22 14:36:10|4505|4504.5|4503|4502.5|4505.5|4504.5|4503|4502.5|2340
1637591780000|2021-11-22 14:36:20|4504|4503|4505|4504|4505|4504|4503.5|4503|1892
1637591790000|2021-11-22 14:36:30|4505.5|4504.5|4503.5|4502.5|4505.5|4504.5|4503|4502|1641
1637591800000|2021-11-22 14:36:40|4503|4503|4505|4504|4505.5|4504|4503|4502.5|14478
1637591810000|2021-11-22 14:36:50|4504.5|4503.5|4503|4501|4505|4504|4502|4501|2741
1637591820000|2021-11-22 14:37:00|4503.5|4502|4503|4501.5|4503.5|4503|4500.5|4499.5|1152
1637591830000|2021-11-22 14:37:10|4502.5|4501|4502|4501|4502.5|4502|4501|4499.5|1326
1637591840000|2021-11-22 14:37:20|4501|4500.5|4502.5|4501.5|4502.5|4501.5|4500.5|4500|2393
1637591850000|2021-11-22 14:37:30|4503.5|4502|4502|4501|4504|4502.5|4502|4500.5|1121
1637591860000|2021-11-22 14:37:40|4502.5|4501.5|4504|4502.5|4505|4503.5|4502|4501|1409
1637591870000|2021-11-22 14:37:50||4503||4503||4503||4503|2
1637591880000|2021-11-22 14:38:00|4503.5|4502.5|4503|4502|4504|4502.5|4503|4501.5|3008
1637591890000|2021-11-22 14:38:10|4503.5|4502.5|4504|4503|4504|4503.5|4503|4502|333
1637591900000|2021-11-22 14:38:20|4505|4503.5|4506|4505|4506|4505.5|4504.5|4503.5|1054
1637591910000|2021-11-22 14:38:30|4505.5|4505.5|4506|4505.5|4506.5|4506|4505.5|4505|522
1637591920000|2021-11-22 14:38:40|4506.5|4505|4506|4505|4506.5|4505.5|4506|4505|427
1637591930000|2021-11-22 14:38:50|4505.5|4504|4506.5|4505.5|4506.5|4505.5|4505|4503.5|1005
1637591940000|2021-11-22 14:39:00|4506|4505|4508.5|4508|4508.5|4508|4505|4503.5|3076
1637591950000|2021-11-22 14:39:10|4509|4507.5|4506.5|4505|4509|4508|4506|4504.5|2134
1637591960000|2021-11-22 14:39:20|4506|4504.5|4507|4506|4507|4506|4505.5|4504.5|1116
1637591970000|2021-11-22 14:39:30|4506.5|4505.5|4504.5|4502.5|4506.5|4506|4504.5|4502.5|1121
1637591980000|2021-11-22 14:39:40|4503.5|4503|4503.5|4501.5|4504.5|4503.5|4502.5|4501|2208
1637591990000|2021-11-22 14:39:50|4504|4502|4504.5|4503.5|4505|4504|4504|4501.5|779
1637592000000|2021-11-22 14:40:00|4504|4503|4503.5|4501.5|4506.5|4505|4503.5|4501.5|2883
1637592010000|2021-11-22 14:40:10|4503|4502.5|4505.5|4504|4505.5|4504.5|4502.5|4501.5|1042
1637592020000|2021-11-22 14:40:20|4505|4503.5|4506.5|4505.5|4506.5|4506|4503.5|4502|960
1637592030000|2021-11-22 14:40:30|4507|4506|4507|4506|4507.5|4506.5|4505.5|4504.5|1181
1637592040000|2021-11-22 14:40:40|4507.5|4506.5|4508.5|4507.5|4508.5|4507.5|4507.5|4506.5|1060
1637592050000|2021-11-22 14:40:50|4509|4508|4509|4508|4509.5|4509|4509|4507.5|985
1637592060000|2021-11-22 14:41:00|4509.5|4508.5|4509.5|4508.5|4510|4509|4507.5|4506.5|1389
1637592070000|2021-11-22 14:41:10|4510|4509|4509|4507.5|4510|4509.5|4509|4507.5|696
1637592080000|2021-11-22 14:41:20|4508.5|4508|4510|4509.5|4510|4509.5|4508|4506.5|2037
1637592090000|2021-11-22 14:41:30|4509.5|4509|4510|4509|4510|4509.5|4509.5|4508.5|707
1637592100000|2021-11-22 14:41:40|4509.5|4509.5|4509.5|4508|4510|4509.5|4508.5|4507|1546
1637592110000|2021-11-22 14:41:50||4508.5||4508||4508.5||4508|112
1637592120000|2021-11-22 14:42:00|4509|4508.5|4508|4507.5|4509.5|4508.5|4508|4506.5|1867
1637592130000|2021-11-22 14:42:10|4507.5|4507|4506.5|4505|4507.5|4507|4504|4503|1301
1637592140000|2021-11-22 14:42:20|4506|4504.5|4507|4506|4507|4506.5|4505.5|4504.5|1144
1637592150000|2021-11-22 14:42:30|4507.5|4506.5|4509|4508.5|4509|4508.5|4507.5|4506.5|641
1637592160000|2021-11-22 14:42:40|4508.5|4508|4507.5|4506|4509|4508|4507.5|4506|399
1637592170000|2021-11-22 14:42:50|4506.5|4505.5|4510|4509|4510|4509.5|4506.5|4505.5|2132
1637592180000|2021-11-22 14:43:00|4509.5|4508.5|4509.5|4508.5|4510|4508.5|4509.5|4508.5|193
1637592190000|2021-11-22 14:43:10|4510|4509|4510.5|4509|4511|4510.5|4509.5|4508.5|2147
1637592200000|2021-11-22 14:43:20|4510|4508.5|4511|4510|4511|4510.5|4508.5|4507.5|2541
1637592210000|2021-11-22 14:43:30|4510.5|4509.5|4512.5|4511|4512.5|4511.5|4510.5|4509.5|1777
1637592220000|2021-11-22 14:43:40|4513|4511.5|4514|4513|4514.5|4514|4512.5|4511.5|1218
1637592230000|2021-11-22 14:43:50|4514.5|4513.5|4515|4514|4515.5|4514.5|4514|4512.5|2188
1637592240000|2021-11-22 14:44:00|4515.5|4515|4519|4517.5|4519.5|4517.5|4515.5|4514|2507
1637592250000|2021-11-22 14:44:10|4519.5|4518|4521.5|4520|4522|4520|4519|4518|1796
1637592260000|2021-11-22 14:44:20|4522|4520.5|4524.5|4523|4524.5|4523.5|4522|4520.5|334
1637592270000|2021-11-22 14:44:30|4524|4522.5|4524|4523|4524.5|4524|4522|4521|3468
1637592280000|2021-11-22 14:44:40|4523.5|4522.5|4524|4522.5|4524|4523|4523|4522|212
1637592290000|2021-11-22 14:44:50|4524.5|4523|4526|4524.5|4526.5|4524.5|4523.5|4523|1793
1637592300000|2021-11-22 14:45:00|4527|4525|4526|4524.5|4527|4525.5|4525|4524.5|1155
1637592310000|2021-11-22 14:45:10|4525.5|4525|4528.5|4527|4528.5|4527|4525.5|4524.5|1063
1637592320000|2021-11-22 14:45:20|4528|4526.5|4529|4528|4529|4528.5|4527.5|4526|1296
1637592330000|2021-11-22 14:45:30|4528.5|4527.5|4530|4528.5|4530|4529|4528.5|4527.5|445
1637592340000|2021-11-22 14:45:40|4529.5|4528|4530.5|4529|4531|4529|4526.5|4525|5347
1637592350000|2021-11-22 14:45:50|4530|4528.5|4528.5|4528|4530|4529.5|4528.5|4527.5|3121
1637592360000|2021-11-22 14:46:00|4529|4527.5|4532|4530.5|4532|4530.5|4527.5|4526.5|4915
1637592370000|2021-11-22 14:46:10|4533|4531|4533|4532|4534|4533|4533|4531|46541
1637592380000|2021-11-22 14:46:20|4534|4532.5|4534|4532.5|4534|4533.5|4534|4532.5|426
1637592390000|2021-11-22 14:46:30|4533.5|4532|4535|4533.5|4535|4533.5|4533|4531.5|2279
1637592400000|2021-11-22 14:46:40|4534.5|4533|4534.5|4533.5|4534.5|4533.5|4534|4533|196
1637592420000|2021-11-22 14:47:00|4535|4534|4536.5|4535|4537.5|4536|4535|4534|2112
1637592430000|2021-11-22 14:47:10|4536||4536||4536||4535.5||943
1637592440000|2021-11-22 14:47:20|4535.5||4536||4536||4535.5||768
1637592450000|2021-11-22 14:47:30|4536.5|4535.5|4540|4538.5|4540|4539|4536.5|4535.5|5290
1637592460000|2021-11-22 14:47:40|4539.5|4539|4540.5|4539|4542|4541|4539.5|4538.5|22180
1637592470000|2021-11-22 14:47:50|4540|4538.5|4541|4540|4541.5|4540|4540|4538.5|9161
1637592480000|2021-11-22 14:48:00||4539.5||4539.5||4539.5||4539.5|1447
1637592490000|2021-11-22 14:48:10|4540.5|4540|4541|4540|4542|4540.5|4540.5|4539.5|16563
1637592500000|2021-11-22 14:48:20|4540.5|4539.5|4541|4540|4541|4540|4539|4537.5|19320
1637592510000|2021-11-22 14:48:30|4540.5|4540.5|4540|4538|4540.5|4540.5|4539|4537.5|9044
1637592520000|2021-11-22 14:48:40|4539.5|4538.5|4539|4537.5|4539.5|4538.5|4538|4536.5|14999
1637592530000|2021-11-22 14:48:50|4539.5|4538|4540|4539|4540|4539.5|4538.5|4537|1469
1637592540000|2021-11-22 14:49:00|4539.5|4538.5|4538|4537|4539.5|4538.5|4538|4536|978
1637592550000|2021-11-22 14:49:10|4539|4536.5|4538.5|4536.5|4539|4538|4537|4535.5|1874
1637592560000|2021-11-22 14:49:20|4539|4537|4539.5|4538|4539.5|4539|4539|4536.5|9154
1637592570000|2021-11-22 14:49:30|4540|4538.5|4539|4538|4541|4540|4539|4538|3746
1637592580000|2021-11-22 14:49:40|4540|4538.5|4540|4539|4541|4540.5|4540|4538|1996
1637592590000|2021-11-22 14:49:50|4540.5|4539.5|4539.5|4537.5|4541|4539.5|4539.5|4537.5|401
1637592600000|2021-11-22 14:50:00|4538|4538|4540.5|4539.5|4541|4540|4538|4538|1406
1637592610000|2021-11-22 14:50:10|4540|4539|4537|4535.5|4540|4539|4537|4535|1848
1637592620000|2021-11-22 14:50:20|4536.5|4535|4536|4535|4537|4535.5|4535.5|4534|920
1637592630000|2021-11-22 14:50:30|4536.5|4534.5|4536|4534.5|4537|4536.5|4536|4534.5|668
1637592640000|2021-11-22 14:50:40|4536.5|4535|4536.5|4535|4537|4536.5|4536.5|4535|146
1637592650000|2021-11-22 14:50:50||4535.5||4535.5||4535.5||4535.5|41
1637592660000|2021-11-22 14:51:00|4537|4536|4535.5|4534.5|4537|4536|4535.5|4534.5|851
1637592670000|2021-11-22 14:51:10|4535|4533.5|4535|4533.5|4535|4533.5|4535|4533.5|576
1637592680000|2021-11-22 14:51:20|4534.5|4533|4531.5|4530.5|4534.5|4533|4530|4529.5|3669
1637592690000|2021-11-22 14:51:30|4532|4531|4536|4535|4536.5|4536|4532|4530.5|2434
1637592700000|2021-11-22 14:51:40|4536.5|4534.5|4533.5|4531.5|4536.5|4535|4532.5|4531.5|5142
1637592710000|2021-11-22 14:51:50|4533|4531|4529|4527.5|4533|4531.5|4527.5|4526|4767
1637592720000|2021-11-22 14:52:00|4528.5|4527|4531.5|4530|4531.5|4530|4528|4527|2523
1637592730000|2021-11-22 14:52:10|4531|4529.5|4530|4529|4531.5|4529.5|4529.5|4528.5|1397
1637592740000|2021-11-22 14:52:20|4530.5|4529.5|4530|4528.5|4531.5|4530.5|4529.5|4528.5|4321
1637592750000|2021-11-22 14:52:30|4530.5|4529|4531|4530|4531|4530.5|4529.5|4529|29274
1637592760000|2021-11-22 14:52:40|4530.5|4529.5|4529.5|4528.5|4530.5|4529.5|4528|4526.5|1936
1637592770000|2021-11-22 14:52:50|4530|4529|4529.5|4528|4530.5|4529|4528.5|4527.5|896
1637592780000|2021-11-22 14:53:00|4530|4527.5|4529|4527.5|4530|4528.5|4527|4525.5|2335
1637592790000|2021-11-22 14:53:10|4529.5|4528|4530.5|4529|4530.5|4529|4529.5|4528|562
1637592800000|2021-11-22 14:53:20|4530|4528.5|4531.5|4530|4531.5|4530.5|4529.5|4528.5|387
1637592810000|2021-11-22 14:53:30|4533|4530.5|4533|4531|4533|4531|4532.5|4530.5|87
1637592820000|2021-11-22 14:53:40|4533.5|4531.5|4535|4534|4535.5|4534|4533|4531.5|1181
1637592830000|2021-11-22 14:53:50|4536|4534.5|4535.5|4534|4536|4534.5|4534.5|4533.5|589
1637592840000|2021-11-22 14:54:00|4536|4534.5|4536.5|4534.5|4537.5|4536|4535.5|4534|866
1637592850000|2021-11-22 14:54:10|4537|4535|4535.5|4534.5|4537|4535|4535.5|4534.5|156
1637592860000|2021-11-22 14:54:20|4536|4535|4537.5|4536|4537.5|4536|4536|4534.5|103
1637592870000|2021-11-22 14:54:30|4538|4536.5|4539.5|4537.5|4539.5|4537.5|4538|4536.5|531
1637592880000|2021-11-22 14:54:40|4539||4539||4539.5||4539||130
1637592890000|2021-11-22 14:54:50|4539.5|4538|4539.5|4538.5|4539.5|4538.5|4538|4537|1411
1637592900000|2021-11-22 14:55:00|4540|4539|4540|4539|4541|4540|4540|4539|755
1637592910000|2021-11-22 14:55:10|4539.5|4538.5|4540|4538.5|4540.5|4539.5|4537.5|4537|800
1637592920000|2021-11-22 14:55:20|4540.5|4539|4541|4539.5|4541.5|4540.5|4540|4539|219
1637592930000|2021-11-22 14:55:30|4540.5|4539|4541.5|4540|4541.5|4540|4540|4539|262
1637592940000|2021-11-22 14:55:40|4541|4540.5|4542.5|4541|4543|4541|4540|4539.5|515
1637592950000|2021-11-22 14:55:50|4543|4541.5|4543|4542|4543.5|4542|4542.5|4541.5|441
1637592960000|2021-11-22 14:56:00|4542.5|4541|4542|4541|4542.5|4541|4542|4541|251
1637592970000|2021-11-22 14:56:10|4541.5|4540.5|4542|4540.5|4542|4540.5|4541|4540|746
1637592980000|2021-11-22 14:56:20|4543|4541|4542.5|4541.5|4543.5|4541.5|4542.5|4541|483
1637592990000|2021-11-22 14:56:30|4543|4542|4542.5|4541.5|4543|4542|4542.5|4541.5|44516
1637593000000|2021-11-22 14:56:40|4542|4541|4541.5|4541|4542|4541|4541|4540.5|1071
1637593010000|2021-11-22 14:56:50|4541|4540.5|4540.5|4539.5|4541.5|4540.5|4540|4538.5|415
1637593020000|2021-11-22 14:57:00|4540|4539|4540.5|4539.5|4541|4540|4539|4537.5|501
1637593030000|2021-11-22 14:57:10|4541|4540|4540|4539|4541|4540|4539.5|4539|349
1637593040000|2021-11-22 14:57:20|4540.5|4539.5|4540|4539|4541|4539.5|4539.5|4538|567
1637593050000|2021-11-22 14:57:30|4539.5|4538.5|4540|4538.5|4540|4539|4539|4538|1261
1637593060000|2021-11-22 14:57:40|4539.5|4538|4538.5|4537.5|4539.5|4538|4538.5|4537.5|321
1637593070000|2021-11-22 14:57:50|4538|4536.5|4539.5|4538.5|4539.5|4538.5|4537.5|4536|1418
1637593080000|2021-11-22 14:58:00|4539|4538|4538.5|4537|4539|4538|4538.5|4537|151
1637593090000|2021-11-22 14:58:10|4538|4536.5|4537.5|4536.5|4538|4536.5|4537|4536.5|417
1637593100000|2021-11-22 14:58:20|4537|4536|4537.5|4536|4537.5|4536.5|4536.5|4536|552
1637593110000|2021-11-22 14:58:30|4537|4536.5|4539.5|4538|4541|4539.5|4537|4536.5|5275
1637593120000|2021-11-22 14:58:40|4539|4538.5|4538|4537.5|4539.5|4538.5|4538|4537|1120
1637593130000|2021-11-22 14:58:50|4538.5|4537|4538|4537.5|4538.5|4537.5|4538|4537|1663
1637593140000|2021-11-22 14:59:00|4538.5|4538|4540|4539|4540|4539.5|4538.5|4537.5|1639
1637593150000|2021-11-22 14:59:10|4539.5|4539.5|4540|4539.5|4540|4539.5|4539.5|4539|852
1637593160000|2021-11-22 14:59:20|4539.5|4539|4540|4539.5|4540|4539.5|4539.5|4539|6699
1637593170000|2021-11-22 14:59:30|||||||||128
1637593180000|2021-11-22 14:59:40|4539.5|4539|4540|4539|4540.5|4539.5|4539.5|4539|5402
1637593190000|2021-11-22 14:59:50|4540.5|4539.5|4542|4541|4543|4542.5|4540|4539|5402
1637593200000|2021-11-22 15:00:00|4541.5|4540.5|4542|4540.5|4542.5|4542|4541.5|4540.5|2470
1637593210000|2021-11-22 15:00:10|4541.5|4541|4543.5|4542.5|4543.5|4542.5|4541|4540.5|2778
1637593220000|2021-11-22 15:00:20|4543|4543|4544|4543|4544|4543.5|4543|4542|2833
1637593230000|2021-11-22 15:00:30|4544.5|4543.5|4546.5|4545|4547|4546|4544.5|4543.5|2810
1637593240000|2021-11-22 15:00:40|4546|4545.5|4546|4545.5|4547|4546|4546|4545|1650
1637593250000|2021-11-22 15:00:50|4546.5|4545|4548|4547|4548|4547|4546.5|4545|1090
1637593260000|2021-11-22 15:01:00|4547.5|4546.5|4546.5|4546|4547.5|4546.5|4546.5|4545.5|1994
1637593270000|2021-11-22 15:01:10|4546|4545.5|4546.5|4545.5|4546.5|4546|4546|4545|2152
1637593280000|2021-11-22 15:01:20|4546|4545|4545.5|4545|4546|4545|4544.5|4543.5|1420
1637593290000|2021-11-22 15:01:30|4546|4545.5|4546.5|4545.5|4547.5|4546.5|4546|4545|4370
1637593300000|2021-11-22 15:01:40|4546|4545|4546|4545|4546.5|4545.5|4545.5|4545|3352
1637593310000|2021-11-22 15:01:50|4546.5|4545.5|4548|4547|4548|4547|4546|4545|3092
1637593320000|2021-11-22 15:02:00|4547.5|4546.5|4547.5|4547|4548|4547|4547.5|4546.5|1086
1637593330000|2021-11-22 15:02:10|4548|4547.5|4547.5|4546.5|4549|4548.5|4547.5|4546.5|5490
1637593340000|2021-11-22 15:02:20|4547|4546|4545|4543.5|4547|4546|4544.5|4543|2327
1637593350000|2021-11-22 15:02:30|4544.5|4544|4544.5|4544|4545|4544.5|4544.5|4543.5|1443
1637593360000|2021-11-22 15:02:40|4545|4544.5|4545|4544|4545|4544.5|4545|4544|148
1637593370000|2021-11-22 15:02:50|4544.5|4544.5|4545.5|4544|4545.5|4545|4543.5|4543|3341
1637593380000|2021-11-22 15:03:00|4545|4544.5|4545.5|4544.5|4546.5|4545|4545|4544.5|685
1637593390000|2021-11-22 15:03:10|4546.5|4545|4547|4546|4547.5|4546.5|4545.5|4545|5712
1637593400000|2021-11-22 15:03:20|4546.5|4545.5|4545|4543.5|4546.5|4546|4545|4543.5|2716
1637593410000|2021-11-22 15:03:30|4545.5|4544|4547|4546|4547|4546|4545.5|4544|817
1637593420000|2021-11-22 15:03:40|4546.5|4546.5|4547|4546|4547|4546.5|4546.5|4546|314
1637593430000|2021-11-22 15:03:50|4546.5|4546.5|4546.5|4545|4547|4546.5|4545.5|4545|3562
1637593440000|2021-11-22 15:04:00|4546|4545.5|4547|4546|4547|4546.5|4546|4545|4666
1637593450000|2021-11-22 15:04:10|4546.5|4546.5|4540.5|4539.5|4547|4546.5|4540|4539|20086
1637593460000|2021-11-22 15:04:20|4540|4539|4541|4539.5|4542|4541.5|4540|4539|5330
1637593470000|2021-11-22 15:04:30|4540.5|4540|4540|4539.5|4541.5|4540.5|4540|4539.5|3618
1637593480000|2021-11-22 15:04:40|4539.5|4539|4538.5|4537.5|4539.5|4539|4537|4536|7570
1637593490000|2021-11-22 15:04:50|4539|4538|4536.5|4535.5|4539.5|4538.5|4536|4534.5|5570
1637593500000|2021-11-22 15:05:00|4536|4534.5|4539|4538.5|4539|4538.5|4536|4534.5|1737
1637593510000|2021-11-22 15:05:10|4538.5|4538|4539.5|4538|4539.5|4539|4538|4537.5|1528
1637593520000|2021-11-22 15:05:20|4540.5|4538.5|4540|4539.5|4541|4540.5|4539.5|4538|5470
1637593530000|2021-11-22 15:05:30|4539.5|4539|4539.5|4539|4540.5|4539.5|4539|4538.5|4585
1637593540000|2021-11-22 15:05:40|4539|4538.5|4538|4537.5|4539.5|4539|4538|4537.5|2917
1637593550000|2021-11-22 15:05:50|4538.5|4538|4536.5|4535.5|4539|4538.5|4536.5|4535|2640
1637593560000|2021-11-22 15:06:00|4537|4536|4538|4537.5|4538|4537.5|4537|4536|640
1637593570000|2021-11-22 15:06:10|4538.5|4538|4540|4539|4540|4539|4538.5|4537.5|1494
1637593580000|2021-11-22 15:06:20|4540.5|4539.5|4540.5|4539.5|4541|4540.5|4540|4539.5|1069
1637593590000|2021-11-22 15:06:30|4541|4540|4540.5|4539.5|4541|4540|4540.5|4539.5|1933
1637593600000|2021-11-22 15:06:40|4540|4539|4540|4539.5|4540.5|4540|4540|4539|2382
1637593610000|2021-11-22 15:06:50|4540.5|4540|4541|4540.5|4541|4540.5|4540.5|4539.5|3170
1637593620000|2021-11-22 15:07:00|4540.5|4540|4542.5|4542|4542.5|4542|4540.5|4539.5|1934
1637593630000|2021-11-22 15:07:10|4543.5|4542.5|4542|4541.5|4543.5|4543|4541.5|4541|1658
1637593640000|2021-11-22 15:07:20|4541.5|4541|4541.5|4540.5|4541.5|4541|4541|4539.5|1837
1637593650000|2021-11-22 15:07:30|4541|4541|4540.5|4540|4541|4541|4540|4538.5|1571
1637593660000|2021-11-22 15:07:40|4541|4540.5|4541|4540|4541|4540.5|4540.5|4540|459
1637593670000|2021-11-22 15:07:50|4540.5|4540.5|4540|4539.5|4540.5|4540.5|4540|4539.5|1801
1637593680000|2021-11-22 15:08:00|4539.5|4539|4540|4539|4540|4539|4539|4538.5|1064
1637593690000|2021-11-22 15:08:10|4539.5|4538.5|4539.5|4538|4539.5|4539|4538.5|4537|1198
1637593700000|2021-11-22 15:08:20|4539|4538.5|4539|4538|4539.5|4539|4539|4538|290
1637593710000|2021-11-22 15:08:30|4539.5|4538.5|4539|4538|4539.5|4539|4539|4538|327
1637593720000|2021-11-22 15:08:40|4538.5|4537.5|4538|4537|4539|4537.5|4538|4537|1604
1637593730000|2021-11-22 15:08:50|4537.5|4536.5|4537.5|4536.5|4538|4537|4537.5|4536.5|304
1637593740000|2021-11-22 15:09:00|4537|4536|4536|4534.5|4537.5|4536|4535.5|4534.5|1836
1637593750000|2021-11-22 15:09:10|4536.5|4535|4535|4534|4536.5|4535.5|4535|4534|1511
1637593760000|2021-11-22 15:09:20|4535.5|4534.5|4535.5|4535|4536|4535.5|4535.5|4534.5|1682
1637593770000|2021-11-22 15:09:30|4535|4534.5|4535|4534|4535|4534.5|4535|4534|309
1637593780000|2021-11-22 15:09:40|4534.5|4533.5|4535|4534|4535|4534.5|4534|4533|941
1637593790000|2021-11-22 15:09:50|4534.5|4533.5|4533|4532|4535|4534|4532.5|4531.5|2850
1637593800000|2021-11-22 15:10:00|4533.5|4532.5|4533.5|4533|4533.5|4533|4533.5|4532|820
1637593810000|2021-11-22 15:10:10|4533|4532.5|4534.5|4533.5|4534.5|4533.5|4533|4532|3059
1637593820000|2021-11-22 15:10:20|4535|4534|4533.5|4532.5|4535|4534.5|4533.5|4532.5|4108
1637593830000|2021-11-22 15:10:30|4533|4532|4533.5|4532|4533.5|4533|4532.5|4531.5|643
1637593840000|2021-11-22 15:10:40||4532.5||4532.5||4532.5||4532.5|0
1637593850000|2021-11-22 15:10:50|4534|4533|4533|4532|4534.5|4533.5|4533|4531.5|1752
1637593860000|2021-11-22 15:11:00|4534|4532.5|4534|4533.5|4534|4533.5|4533.5|4532|831
1637593870000|2021-11-22 15:11:10|4534.5|4534|4535|4534.5|4535|4534.5|4534.5|4534|1598
1637593880000|2021-11-22 15:11:20|4534.5|4534|4534.5|4534|4534.5|4534|4534.5|4534|132
1637593890000|2021-11-22 15:11:30|4535|4534.5|4537.5|4536.5|4537.5|4537|4535|4534.5|1559
1637593900000|2021-11-22 15:11:40|4538|4537|4539.5|4538.5|4539.5|4538.5|4538|4537|698
1637593910000|2021-11-22 15:11:50|4540|4539|4540.5|4539.5|4540.5|4539.5|4540|4538.5|428
1637593930000|2021-11-22 15:12:10|4541|4540|4538.5|4537.5|4541|4540.5|4538.5|4537.5|3029
1637593940000|2021-11-22 15:12:20|4539.5|4537|4538.5|4537.5|4539.5|4538.5|4538|4537|627
1637593950000|2021-11-22 15:12:30|4538|4538|4540|4538.5|4540|4539.5|4538|4537.5|1134
1637593960000|2021-11-22 15:12:40|4539.5|4539|4540|4539.5|4540|4539.5|4539.5|4539|25
1637593970000|2021-11-22 15:12:50|4539.5|4539|4538.5|4537.5|4539.5|4539|4538.5|4537.5|405
1637593980000|2021-11-22 15:13:00|4538|4537|4537.5|4536.5|4538|4537.5|4537.5|4536.5|1133
1637593990000|2021-11-22 15:13:10|4537|4536|4537.5|4536.5|4537.5|4536.5|4535.5|4534.5|1889
1637594000000|2021-11-22 15:13:20|4537|4537|4537.5|4537|4537.5|4537|4537|4536.5|981
1637594010000|2021-11-22 15:13:30|4538|4536.5|4537|4536.5|4538|4536.5|4536.5|4535.5|517
1637594020000|2021-11-22 15:13:40|4537.5|4537|4539|4538.5|4539|4538.5|4537.5|4537|781
1637594030000|2021-11-22 15:13:50|4538.5|4538|4539|4538|4539.5|4539|4538.5|4537.5|342
1637594040000|2021-11-22 15:14:00|4538.5|4538.5|4539|4538|4539|4538.5|4538.5|4538|399
1637594050000|2021-11-22 15:14:10|4538.5|4537.5|4537|4536.5|4539|4537.5|4537|4536|884
1637594060000|2021-11-22 15:14:20|4537.5|4537|4538|4537|4538|4537.5|4537.5|4536.5|979
1637594070000|2021-11-22 15:14:30|4538.5|4537.5|4539|4538.5|4539|4538.5|4537.5|4537|1394
1637594080000|2021-11-22 15:14:40|4540|4538|4541.5|4540.5|4541.5|4540.5|4539.5|4538|1378
1637594090000|2021-11-22 15:14:50|4541|4540|4541.5|4540.5|4541.5|4540.5|4539.5|4538.5|1424
1637594100000|2021-11-22 15:15:00|4542|4541|4542.5|4541.5|4544|4543.5|4541.5|4540.5|1975
1637594110000|2021-11-22 15:15:10|4543|4542|4544|4543|4544|4543|4543|4542|102
1637594120000|2021-11-22 15:15:20|4544.5|4543.5|4545|4544|4545|4544.5|4543|4542.5|1598
1637594130000|2021-11-22 15:15:30|4545.5|4544.5|4546|4545.5|4546|4545.5|4545|4544.5|1032
1637594140000|2021-11-22 15:15:40|||||||||21
1637594150000|2021-11-22 15:15:50|4546.5|4546|4546.5|4545.5|4546.5|4546|4545|4544|1199
1637594160000|2021-11-22 15:16:00|4546|4544.5|4546|4544.5|4546.5|4545|4545.5|4544.5|834
1637594170000|2021-11-22 15:16:10|4545.5|4544|4548|4546.5|4548|4546.5|4545.5|4544|558
1637594180000|2021-11-22 15:16:20|4548.5|4547|4549.5|4548.5|4550|4548.5|4548.5|4546.5|988
1637594190000|2021-11-22 15:16:30|4549|4549|4547|4546|4550|4549|4547|4545.5|775
1637594200000|2021-11-22 15:16:40|4546.5|4545|4547|4546|4547|4546|4545|4544|1545
1637594210000|2021-11-22 15:16:50|4547.5|4546.5|4545.5|4544|4547.5|4547|4545.5|4544|2091
1637594220000|2021-11-22 15:17:00|4546|4544.5|4545.5|4545|4547|4546|4545.5|4544|1227
1637594230000|2021-11-22 15:17:10|4546|4544.5|4546|4544.5|4546|4545|4545|4544.5|460
1637594240000|2021-11-22 15:17:20|4545.5|4544|4544.5|4543.5|4545.5|4544|4544.5|4543.5|632
1637594250000|2021-11-22 15:17:30|4545|4544|4547|4546|4547|4546|4545|4544|831
1637594260000|2021-11-22 15:17:40|4547.5|4546.5|4547.5|4546.5|4549|4547.5|4547|4546|667
1637594270000|2021-11-22 15:17:50|4547|4546|4548|4547.5|4548|4547.5|4546.5|4546|838
1637594280000|2021-11-22 15:18:00|4548.5|4548|4549.5|4548.5|4549.5|4549|4548|4547.5|1612
1637594290000|2021-11-22 15:18:10|4549|4548|4549.5|4548.5|4550|4549.5|4548.5|4548|4861
1637594300000|2021-11-22 15:18:20|4549|4549|4547.5|4546.5|4549.5|4549|4546.5|4545.5|2076
1637594310000|2021-11-22 15:18:30|4547|4546|4547|4546|4547|4546|4545.5|4545|926
1637594320000|2021-11-22 15:18:40|4547.5|4546.5|4548.5|4547.5|4548.5|4548|4547.5|4546|1865
1637594330000|2021-11-22 15:18:50|4548|4548|4548|4547.5|4548.5|4548|4548|4547.5|3519
1637594340000|2021-11-22 15:19:00|4547.5|4547|4548|4546.5|4548|4547|4547|4546.5|2610
1637594350000|2021-11-22 15:19:10|4547.5|4547|4548|4547|4548|4547|4546.5|4546|2259
1637594360000|2021-11-22 15:19:20|4547.5|4547.5|4549|4548.5|4549.5|4549|4547.5|4547|6428
1637594370000|2021-11-22 15:19:30|4550|4549|4550|4549|4550|4549|4549.5|4548.5|827
1637594380000|2021-11-22 15:19:40|4549.5|4548.5|4549.5|4548|4550|4549|4548.5|4548|2065
1637594390000|2021-11-22 15:19:50|4549|4547.5|4547.5|4546|4549|4548|4547|4545.5|1153
1637594400000|2021-11-22 15:20:00|4548.5|4546.5|4549.5|4548.5|4549.5|4548.5|4547|4546|3121
1637594410000|2021-11-22 15:20:10|4550.5|4549|4551.5|4550.5|4551.5|4551|4550|4549|1348
1637594420000|2021-11-22 15:20:20|4551|4550|4549|4548|4551|4550.5|4548.5|4548|3178
1637594430000|2021-11-22 15:20:30|4548.5|4547.5|4550|4549.5|4550|4549.5|4548.5|4547.5|1258
1637594440000|2021-11-22 15:20:40|4550.5|4549|4548|4547|4550.5|4549|4547.5|4547|1547
1637594450000|2021-11-22 15:20:50|4547.5|4546.5|4546.5|4545|4547.5|4546.5|4546.5|4545|1769
1637594460000|2021-11-22 15:21:00|4547|4545.5|4547.5|4547|4548|4547|4546.5|4545.5|819
1637594470000|2021-11-22 15:21:10|4548|4546.5|4548|4547|4548|4547.5|4547.5|4546.5|131
1637594480000|2021-11-22 15:21:20|4547.5|4547.5|4547.5|4547|4548|4547.5|4547.5|4547|1606
1637594490000|2021-11-22 15:21:30|4548|4547.5|4548.5|4547.5|4548.5|4547.5|4548|4547.5|670
1637594500000|2021-11-22 15:21:40|4549|4548|4549|4548|4549|4548.5|4548.5|4548|300
1637594510000|2021-11-22 15:21:50|4548.5|4548.5|4551|4550|4551|4550|4548.5|4548.5|706
1637594520000|2021-11-22 15:22:00|4550.5||4550.5||4551||4550.5||159
1637594530000|2021-11-22 15:22:10|4551|4550.5|4552|4551.5|4552|4551.5|4551|4550|1519
1637594540000|2021-11-22 15:22:20|4551.5|4551|4550.5|4550|4552|4551|4550.5|4549.5|3070
1637594550000|2021-11-22 15:22:30|4550|4549.5|4549.5|4549|4550|4549.5|4549.5|4548.5|1463
1637594560000|2021-11-22 15:22:40|4550|4548.5|4548.5|4548|4550|4549|4548|4546.5|1101
1637594570000|2021-11-22 15:22:50|4548|4547.5|4547|4546|4548|4547.5|4547|4545.5|998
1637594580000|2021-11-22 15:23:00|4547.5|4546.5|4549|4548.5|4550|4549|4547|4546|3279
1637594590000|2021-11-22 15:23:10|4548.5|4548|4547|4546|4548.5|4548|4547|4546|1763
1637594600000|2021-11-22 15:23:20|4547.5|4545.5|4546.5|4545.5|4547.5|4546.5|4546.5|4545.5|859
1637594610000|2021-11-22 15:23:30|4547|4546|4547.5|4547|4547.5|4547|4546|4545.5|1342
1637594620000|2021-11-22 15:23:40|4547|4546.5|4547|4546|4547|4546.5|4547|4546|239
1637594630000|2021-11-22 15:23:50|4547.5|4546.5|4548|4547.5|4548|4547.5|4547.5|4546.5|939
1637594640000|2021-11-22 15:24:00|4548.5|4548|4549.5|4548|4549.5|4548.5|4548.5|4548|1150
1637594650000|2021-11-22 15:24:10|4549|4548.5|4549.5|4549|4549.5|4549|4549|4548|1054
1637594660000|2021-11-22 15:24:20|4550|4549.5|4550.5|4549.5|4550.5|4550|4549.5|4549.5|1247
1637594670000|2021-11-22 15:24:30|4550|4550|4550.5|4550|4550.5|4550|4550|4549.5|834
1637594680000|2021-11-22 15:24:40|4551|4550.5|4551.5|4550.5|4552|4551|4550.5|4550|1679
1637594690000|2021-11-22 15:24:50|4551|4551|4551.5|4551|4551.5|4551|4551|4550.5|2244
1637594700000|2021-11-22 15:25:00|4552.5|4551.5|4551|4550|4552.5|4551.5|4550.5|4550|2339
1637594710000|2021-11-22 15:25:10|4550.5|4549.5|4550.5|4549.5|4551|4550|4549.5|4548.5|728
1637594720000|2021-11-22 15:25:20|4550|4549|4550.5|4550|4550.5|4550|4550|4549|742
1637594730000|2021-11-22 15:25:30|4551|4550.5|4551.5|4550.5|4552|4551|4551|4550.5|2545
1637594740000|2021-11-22 15:25:40|4551|4550|4550.5|4549.5|4551.5|4551|4549.5|4549|9719
1637594750000|2021-11-22 15:25:50|4551|4550|4551|4550|4551|4550|4550.5|4550|114
1637594760000|2021-11-22 15:26:00|4550.5|4550.5|4552|4551.5|4553.5|4553|4550.5|4550.5|4848
1637594770000|2021-11-22 15:26:10|4552.5|4552|4552.5|4551.5|4553.5|4553|4552|4551.5|3014
1637594780000|2021-11-22 15:26:20|4553|4551|4551|4549.5|4553|4551|4550.5|4549.5|1150
1637594790000|2021-11-22 15:26:30|4550.5|4550|4550|4549|4551|4550|4549.5|4549|1679
1637594800000|2021-11-22 15:26:40|4549.5|4548.5|4548.5|4547.5|4549.5|4548.5|4548|4547|789
1637594810000|2021-11-22 15:26:50|4548|4547|4548.5|4547|4548.5|4547|4548|4547|14
1637594820000|2021-11-22 15:27:00|4548|4546.5|4546|4545|4548|4546.5|4545.5|4544.5|4435
1637594830000|2021-11-22 15:27:10|4546.5|4545.5|4546|4545|4546.5|4546|4545.5|4544.5|3209
1637594840000|2021-11-22 15:27:20|4546.5|4545.5|4548|4547|4548|4547|4546.5|4545.5|1726
1637594850000|2021-11-22 15:27:30|4549|4547.5|4550|4549|4550|4549.5|4548.5|4547.5|1252
1637594860000|2021-11-22 15:27:40|4549.5|4548.5|4548|4547.5|4549.5|4548.5|4548|4547.5|1586
1637594870000|2021-11-22 15:27:50|4548.5|4548|4548|4547|4548.5|4548|4548|4547|1804
1637594880000|2021-11-22 15:28:00|4548.5|4547.5|4548|4547|4548.5|4547.5|4548|4547|525
1637594890000|2021-11-22 15:28:10|4547.5|4546.5|4547|4546.5|4548|4546.5|4546.5|4545.5|1967
1637594900000|2021-11-22 15:28:20|4546.5|4546|4546.5|4545.5|4547|4546.5|4546.5|4545.5|1736
1637594910000|2021-11-22 15:28:30|4547|4546|4548.5|4547.5|4548.5|4547.5|4547|4546|2509
1637594920000|2021-11-22 15:28:40|4548|4548|4548|4547.5|4549.5|4549|4548|4547|1691
1637594930000|2021-11-22 15:28:50|4549|4548|4548.5|4548|4549|4548|4548.5|4547.5|1097
1637594940000|2021-11-22 15:29:00|4549|4548.5|4547.5|4546.5|4549.5|4549|4547.5|4546.5|766
1637594950000|2021-11-22 15:29:10|4547|4547|4549.5|4548.5|4549.5|4549|4547|4547|2321
1637594960000|2021-11-22 15:29:20|4549|4549|4548|4547|4549.5|4549|4548|4547|1370
1637594970000|2021-11-22 15:29:30|4547.5|4546.5|4546.5|4545.5|4547.5|4546.5|4546.5|4545.5|3111
1637594980000|2021-11-22 15:29:40|4546|4545|4544.5|4544|4546.5|4545.5|4544.5|4544|281
1637594990000|2021-11-22 15:29:50|4544|4543.5|4544.5|4543.5|4545.5|4544|4544|4542.5|1125
1637595000000|2021-11-22 15:30:00|4545|4544|4548|4547.5|4548|4547.5|4545|4543.5|3827
1637595010000|2021-11-22 15:30:10|4548.5|4548|4548|4547|4548.5|4548|4548|4547|2573
1637595020000|2021-11-22 15:30:20|4548.5|4547.5|4548|4547.5|4548.5|4547.5|4547.5|4547|1185
1637595030000|2021-11-22 15:30:30|4548.5|4548|4549.5|4549|4550|4549.5|4548|4547.5|2478
1637595040000|2021-11-22 15:30:40|4550|4549.5|4551.5|4551|4552.5|4552|4550|4549|3652
1637595050000|2021-11-22 15:30:50|4552|4551.5|4551.5|4550.5|4552|4551.5|4550.5|4550|3680
1637595060000|2021-11-22 15:31:00|4551|4550|4553.5|4553|4553.5|4553|4551|4550|2304
1637595070000|2021-11-22 15:31:10|4554|4553.5|4554.5|4553.5|4554.5|4554|4553.5|4553|978
1637595080000|2021-11-22 15:31:20|4554|4553|4553|4552|4554|4553|4552.5|4552|2493
1637595090000|2021-11-22 15:31:30|4553.5|4552.5|4554|4553.5|4554.5|4553.5|4553.5|4552.5|1190
1637595100000|2021-11-22 15:31:40|4554.5||4554.5||4554.5||4554.5||76
1637595110000|2021-11-22 15:31:50|4555|4554|4555|4554|4555.5|4554.5|4554|4553.5|1952
1637595120000|2021-11-22 15:32:00|4554.5|4553.5|4554|4553|4554.5|4553.5|4553.5|4553|712
1637595130000|2021-11-22 15:32:10|4554.5|4553.5|4554.5|4553.5|4554.5|4554|4554|4552.5|1010
1637595140000|2021-11-22 15:32:20|4554|4554|4554|4553|4554.5|4554|4553.5|4553|308
1637595150000|2021-11-22 15:32:30|4553.5|4552.5|4551|4550|4554|4553|4550.5|4549.5|3740
1637595160000|2021-11-22 15:32:40|4551.5|4549.5|4552|4551|4552|4551|4550|4549.5|1183
1637595170000|2021-11-22 15:32:50|4552.5|4551.5|4553|4552|4553|4552.5|4552|4551.5|2680
1637595180000|2021-11-22 15:33:00||4552.5||4552.5||4552.5||4552.5|82
1637595190000|2021-11-22 15:33:10|4553.5|4553|4553|4552.5|4553.5|4553|4553|4552.5|2433
1637595200000|2021-11-22 15:33:20|4552.5|4552|4554|4553|4554|4553|4552|4551.5|4840
1637595210000|2021-11-22 15:33:30|4554.5|4554|4556|4555.5|4556.5|4555.5|4554.5|4553.5|1227
1637595220000|2021-11-22 15:33:40|4555.5|4555|4556|4555|4556|4555.5|4555.5|4555|1055
1637595230000|2021-11-22 15:33:50|4555.5|4555.5|4557.5|4556.5|4557.5|4557|4555.5|4555|1578
1637595240000|2021-11-22 15:34:00|4558|4557|4557.5|4556.5|4559|4557.5|4556.5|4556|3136
1637595250000|2021-11-22 15:34:10|4558|4557|4558.5|4557.5|4559|4558|4558|4556.5|1456
1637595260000|2021-11-22 15:34:20|4558||4558||4558||4558||0
1637595270000|2021-11-22 15:34:30|4558.5|4558|4559.5|4559|4559.5|4559|4558.5|4558|18256
1637595280000|2021-11-22 15:34:40|||||||||500
1637595290000|2021-11-22 15:34:50|4560|4559.5|4562.5|4562|4562.5|4562|4560|4559.5|1622
1637595300000|2021-11-22 15:35:00|4562|4561.5|4561.5|4560.5|4562|4562|4561|4560.5|1410
1637595310000|2021-11-22 15:35:10||4561||4561||4561||4560.5|372
1637595320000|2021-11-22 15:35:20|4562|4561.5|4563|4562.5|4563|4562.5|4562|4561.5|1059
1637595330000|2021-11-22 15:35:30|4562.5|4562|4561.5|4561|4563|4562.5|4561.5|4561|1561
1637595340000|2021-11-22 15:35:40|4562.5|4561.5|4563|4562.5|4563|4562.5|4562|4561.5|637
1637595350000|2021-11-22 15:35:50|4563.5|4563|4563|4561.5|4563.5|4563|4562.5|4561.5|745
1637595360000|2021-11-22 15:36:00|4563.5|4562|4563.5|4563|4563.5|4563|4563|4562|418
1637595370000|2021-11-22 15:36:10|||||||||261
1637595380000|2021-11-22 15:36:20|4564|4563.5|4564|4563.5|4564|4563.5|4564|4563|204
1637595390000|2021-11-22 15:36:30|4564.5|4564|4565.5|4565|4566|4565|4564.5|4563.5|1677
1637595400000|2021-11-22 15:36:40|4566|4564.5|4566|4565|4566|4565|4565|4564.5|259
1637595410000|2021-11-22 15:36:50|4567|4565.5|4567.5|4566|4567.5|4567|4566.5|4565.5|1112
1637595420000|2021-11-22 15:37:00|4567|4567|4566.5|4565.5|4567.5|4567|4566|4565|2771
1637595430000|2021-11-22 15:37:10|4566|4566|4566.5|4565.5|4566.5|4566|4566|4565|996
1637595440000|2021-11-22 15:37:20|4565.5|4565|4567|4566|4567|4566.5|4565.5|4565|1989
1637595450000|2021-11-22 15:37:30|4566|4565.5|4566.5|4566|4567|4566|4566|4565.5|100
1637595460000|2021-11-22 15:37:40|4567|4566.5|4568|4567|4568.5|4567.5|4566.5|4566|24170
1637595470000|2021-11-22 15:37:50|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|511
1637595480000|2021-11-22 15:38:00|4568|4567|4569|4568.5|4569|4568.5|4568|4566.5|1918
1637595490000|2021-11-22 15:38:10|4569.5|4569|4569.5|4569|4570|4569.5|4569.5|4568.5|787
1637595500000|2021-11-22 15:38:20|4569|4568.5|4569|4568.5|4569|4568.5|4569|4568|1753
1637595510000|2021-11-22 15:38:30||4568||4568||4568.5||4568|317
1637595520000|2021-11-22 15:38:40|4568.5|4568.5|4571|4570|4571|4570.5|4568.5|4568|2462
1637595530000|2021-11-22 15:38:50|4571.5|4570.5|4571|4570.5|4572|4571.5|4571|4570|1520
1637595540000|2021-11-22 15:39:00|4571.5|4571|4571.5|4570.5|4572|4571|4571|4570|1375
1637595550000|2021-11-22 15:39:10|4571|4570|4571|4570|4571|4570|4571|4570|233
1637595560000|2021-11-22 15:39:20|4571.5|4570.5|4571|4570.5|4571.5|4571|4571|4570|578
1637595570000|2021-11-22 15:39:30|4571.5|4571|4573|4572|4573|4572|4571.5|4570.5|1084
1637595580000|2021-11-22 15:39:40|4572.5|4571.5|4571.5|4570.5|4572.5|4572|4571.5|4570.5|1923
1637595590000|2021-11-22 15:39:50|4571|4570|4571.5|4570.5|4571.5|4571|4571|4570|1015
1637595600000|2021-11-22 15:40:00|4571|4570|4570.5|4570|4571.5|4570.5|4570.5|4570|1047
1637595610000|2021-11-22 15:40:10|4570|4569.5|4571.5|4571|4572|4571|4570|4569.5|3817
1637595620000|2021-11-22 15:40:20|4571|4570.5|4571.5|4570|4571.5|4570.5|4570.5|4570|663
1637595630000|2021-11-22 15:40:30|4571|4569.5|4570.5|4569.5|4571|4570|4570.5|4569.5|5211
1637595640000|2021-11-22 15:40:40|4570|4569|4569|4568|4570|4569|4568|4567|4643
1637595650000|2021-11-22 15:40:50|4568.5|4567.5|4570.5|4569.5|4571|4570|4568.5|4567|1871
1637595660000|2021-11-22 15:41:00|4571|4569|4571|4570.5|4571|4570.5|4571|4569|1459
1637595670000|2021-11-22 15:41:10|4571.5|4571|4571|4569.5|4571.5|4571|4570|4569|3123
1637595680000|2021-11-22 15:41:20|4570.5|4570|4570.5|4570|4570.5|4570.5|4570.5|4569.5|435
1637595690000|2021-11-22 15:41:30||4569.5||4570||4570||4569.5|138
1637595700000|2021-11-22 15:41:40|4571|4570.5|4570|4569.5|4571|4570.5|4569.5|4568.5|1469
1637595710000|2021-11-22 15:41:50|4570.5|4569|4570.5|4569.5|4570.5|4570|4570|4569|1838
1637595720000|2021-11-22 15:42:00|4571|4570|4572.5|4572|4572.5|4572|4571|4569.5|3053
1637595730000|2021-11-22 15:42:10|4572|4571.5|4572.5|4571.5|4572.5|4571.5|4572|4571.5|252
1637595740000|2021-11-22 15:42:20|4572|4571|4571|4570|4572.5|4571|4571|4570|1945
1637595750000|2021-11-22 15:42:30|4570.5|4569.5|4570|4569.5|4571|4569.5|4570|4569|1078
1637595760000|2021-11-22 15:42:40|4569.5|4569|4569.5|4568.5|4569.5|4569|4569.5|4568.5|967
1637595770000|2021-11-22 15:42:50||4569||4568.5||4569||4568.5|486
1637595780000|2021-11-22 15:43:00|4569|4568|4569|4568.5|4569.5|4568.5|4568.5|4568|2072
1637595790000|2021-11-22 15:43:10|4569.5|4569|4571|4570.5|4571|4570.5|4569.5|4568.5|2108
1637595800000|2021-11-22 15:43:20|4570.5|4570|4571|4570.5|4572|4571|4570.5|4570|767
1637595810000|2021-11-22 15:43:30|4571.5|4571|4571.5|4570.5|4571.5|4571|4571|4570.5|2664
1637595820000|2021-11-22 15:43:40|4571|4571|4571|4570.5|4571.5|4571|4571|4570.5|3049
1637595830000|2021-11-22 15:43:50|4570.5|4570|4571.5|4571|4571.5|4571|4570.5|4570|1648
1637595840000|2021-11-22 15:44:00|4571|4570.5|4570|4569.5|4571.5|4571|4570|4569.5|2382
1637595850000|2021-11-22 15:44:10|4570.5|4570|4570.5|4570|4570.5|4570|4570.5|4569.5|1137
1637595860000|2021-11-22 15:44:20|4571.5|4570.5|4570|4569|4571.5|4570.5|4569.5|4569|3218
1637595870000|2021-11-22 15:44:30|4569.5|4568.5|4569.5|4568.5|4570|4569|4569|4568.5|2481
1637595880000|2021-11-22 15:44:40|4570|4569|4571|4570|4571|4570|4570|4568.5|4887
1637595890000|2021-11-22 15:44:50|4571.5|4570.5|4571.5|4570.5|4572|4571.5|4571.5|4570.5|3085
1637595900000|2021-11-22 15:45:00|4572|4571|4572|4571.5|4572|4571.5|4571.5|4570.5|1676
1637595910000|2021-11-22 15:45:10|4572.5|4572|4573|4572.5|4573.5|4572.5|4572|4571.5|5055
1637595920000|2021-11-22 15:45:20|4572.5|4572|4572.5|4571.5|4573|4572|4572.5|4571.5|1678
1637595930000|2021-11-22 15:45:30||4572||4572||4572||4572|247
1637595940000|2021-11-22 15:45:40|4573|4572.5|4573|4572.5|4573|4572.5|4572.5|4572|1324
1637595950000|2021-11-22 15:45:50|4573.5|4573|4575.5|4574.5|4575.5|4574.5|4573|4572.5|6813
1637595960000|2021-11-22 15:46:00|4575|4575|4573.5|4572.5|4575.5|4575|4573.5|4572|8770
1637595970000|2021-11-22 15:46:10|4573|4572|4572|4571|4573.5|4572|4572|4571|3276
1637595980000|2021-11-22 15:46:20|4572.5|4571.5|4572.5|4572|4572.5|4572|4572.5|4571|1166
1637595990000|2021-11-22 15:46:30|4573|4572.5|4572|4571|4573|4572.5|4572|4571|3947
1637596000000|2021-11-22 15:46:40|4571.5|4570.5|4572|4571.5|4572|4571.5|4571.5|4570.5|1084
1637596010000|2021-11-22 15:46:50|4572.5|4571|4575|4574.5|4575|4574.5|4572.5|4571|5996
1637596020000|2021-11-22 15:47:00|4575.5|4575|4576|4575|4576|4575.5|4575.5|4574.5|3854
1637596030000|2021-11-22 15:47:10|4576.5|4575.5|4576|4575|4576.5|4576|4576|4575|2885
1637596040000|2021-11-22 15:47:20|4576.5|4575.5|4575|4574.5|4577|4575.5|4575|4574.5|9108
1637596050000|2021-11-22 15:47:30|4574.5|4574|4574|4573|4575|4574|4574|4573|3419
1637596060000|2021-11-22 15:47:40|4574.5|4573.5|4574|4573|4574.5|4574|4574|4573|2176
1637596070000|2021-11-22 15:47:50||4573.5||4573||4573.5||4573|1726
1637596080000|2021-11-22 15:48:00|4573.5|4573.5|4574|4573|4574|4573.5|4573.5|4573|1748
1637596090000|2021-11-22 15:48:10|4574.5|4573.5|4576|4575|4576|4575|4574|4573.5|4584
1637596100000|2021-11-22 15:48:20|4576.5|4575.5|4577|4576.5|4577|4576.5|4576.5|4575.5|1155
1637596110000|2021-11-22 15:48:30|4576.5|4576|4576.5|4576|4577|4576.5|4576.5|4575.5|2214
1637596120000|2021-11-22 15:48:40|4577|4576.5|4576.5|4576|4577|4576.5|4576.5|4576|2937
1637596130000|2021-11-22 15:48:50|4577|4576.5|4576|4575|4577|4576.5|4575.5|4575|3480
1637596140000|2021-11-22 15:49:00|4575.5|4575.5|4578|4577.5|4578|4577.5|4575.5|4575|2802
1637596150000|2021-11-22 15:49:10|4578.5|4578|4578.5|4577|4579|4578.5|4577.5|4577|937
1637596160000|2021-11-22 15:49:20|4578|4577.5|4577.5|4576.5|4578.5|4577.5|4577|4576|3443
1637596170000|2021-11-22 15:49:30|4577|4576|4576.5|4575.5|4577|4576.5|4576|4575|1765
1637596180000|2021-11-22 15:49:40|4576|4575|4576|4575|4576|4575|4576|4575|448
1637596190000|2021-11-22 15:49:50|4575.5|4574.5|4575.5|4574.5|4575.5|4574.5|4575|4573.5|1061
1637596200000|2021-11-22 15:50:00|4575|4574|4575.5|4574.5|4575.5|4575|4574.5|4573.5|5638
1637596210000|2021-11-22 15:50:10|4576|4575|4576.5|4576|4576.5|4576|4575.5|4574.5|4310
1637596220000|2021-11-22 15:50:20||4575.5||4575.5||4575.5||4575.5|229
1637596230000|2021-11-22 15:50:30|4576|4575|4576|4575|4576.5|4576|4576|4575|2281
1637596240000|2021-11-22 15:50:40|4576.5|4575.5|4576|4574.5|4576.5|4575.5|4575.5|4574.5|1962
1637596250000|2021-11-22 15:50:50|4575.5|4575|4575|4574|4575.5|4575|4575|4573.5|2392
1637596260000|2021-11-22 15:51:00|4574.5|4573.5|4574|4572.5|4574.5|4573.5|4573|4572|3645
1637596270000|2021-11-22 15:51:10|4573.5|4573|4573.5|4572.5|4573.5|4573|4573.5|4572.5|482
1637596280000|2021-11-22 15:51:20|4574|4573|4573.5|4572.5|4574|4573|4573.5|4572.5|2036
1637596290000|2021-11-22 15:51:30|4573|4573|4572|4571|4573.5|4573|4570.5|4569.5|8181
1637596300000|2021-11-22 15:51:40|4571.5|4571.5|4570|4569|4571.5|4571.5|4569.5|4568.5|9755
1637596310000|2021-11-22 15:51:50|4569.5|4568.5|4569|4568|4569.5|4569|4569|4568|1592
1637596320000|2021-11-22 15:52:00|4569.5|4568.5|4569.5|4568.5|4569.5|4569|4569.5|4568.5|1363
1637596330000|2021-11-22 15:52:10|4570|4569|4572.5|4572|4572.5|4572|4570|4569|4146
1637596340000|2021-11-22 15:52:20|4573|4572.5|4573.5|4572.5|4573.5|4572.5|4573|4572.5|183
1637596350000|2021-11-22 15:52:30|||||||||200
1637596360000|2021-11-22 15:52:40|4574|4573|4575|4574.5|4575|4574.5|4574|4573|1913
1637596370000|2021-11-22 15:52:50|4574.5|4574|4572.5|4571.5|4574.5|4574|4570.5|4569.5|12544
1637596380000|2021-11-22 15:53:00|4572|4571|4570.5|4569.5|4572|4571|4570|4569|10581
1637596390000|2021-11-22 15:53:10|4571|4570|4570.5|4569.5|4572|4571.5|4570.5|4569.5|7408
1637596400000|2021-11-22 15:53:20|4570|4570|4570.5|4569.5|4571.5|4570|4570|4569.5|3795
1637596410000|2021-11-22 15:53:30|4570|4570|4570|4569|4570|4570|4569.5|4569|1420
1637596420000|2021-11-22 15:53:40|4569.5|4569.5|4570.5|4569.5|4570.5|4570|4569.5|4569|1535
1637596430000|2021-11-22 15:53:50|4571|4570|4570.5|4569.5|4571.5|4570.5|4570.5|4569.5|5283
1637596440000|2021-11-22 15:54:00|4571|4570|4570.5|4569.5|4571|4570|4570.5|4569.5|1943
1637596450000|2021-11-22 15:54:10|4571|4570|4570.5|4569.5|4571|4570|4570.5|4569.5|2744
1637596460000|2021-11-22 15:54:20|4570|4569|4569.5|4568.5|4570|4569|4569.5|4568.5|1605
1637596470000|2021-11-22 15:54:30|4569|4568|4569.5|4568|4569.5|4568.5|4568.5|4568|1928
1637596490000|2021-11-22 15:54:50|4569|4568.5|4570.5|4569.5|4571|4570|4569|4568|4407
1637596500000|2021-11-22 15:55:00|4571|4570|4570.5|4570|4571.5|4570|4570.5|4569.5|5981
1637596510000|2021-11-22 15:55:10|4570|4569.5|4569.5|4569|4570|4570|4569.5|4569|1511
1637596520000|2021-11-22 15:55:20|4570|4568.5|4568|4567.5|4570|4568.5|4568|4567|3091
1637596530000|2021-11-22 15:55:30|4567.5|4567|4567.5|4566.5|4567.5|4567.5|4567.5|4566.5|648
1637596540000|2021-11-22 15:55:40|4567||4567||4567.5||4567||546
1637596550000|2021-11-22 15:55:50|4567.5|4567|4567.5|4566.5|4567.5|4567|4567.5|4566.5|438
1637596560000|2021-11-22 15:56:00|4568|4567|4568|4567.5|4568.5|4568|4568|4566.5|2773
1637596570000|2021-11-22 15:56:10|4567.5|4567|4568|4567|4568|4567.5|4567.5|4567|2389
1637596580000|2021-11-22 15:56:20|4567.5|4566.5|4567.5|4566.5|4568|4567.5|4567|4566|5028
1637596590000|2021-11-22 15:56:30|4567|4566|4567|4566|4567.5|4566|4567|4566|207
1637596600000|2021-11-22 15:56:40|4566.5|4565.5|4565.5|4564.5|4566.5|4565.5|4565.5|4564.5|4460
1637596610000|2021-11-22 15:56:50|4565|4565|4565|4564|4565|4565|4564.5|4564|1141
1637596620000|2021-11-22 15:57:00|4565.5|4564.5|4565.5|4565|4566|4565.5|4565|4564|2671
1637596630000|2021-11-22 15:57:10|4566|4565.5|4568|4567|4568|4567|4565.5|4565|4048
1637596640000|2021-11-22 15:57:20|4568.5|4567.5|4568|4567.5|4568.5|4567.5|4568|4567.5|651
1637596650000|2021-11-22 15:57:30|4568.5|4568|4568|4567|4568.5|4568|4567.5|4567|2468
1637596660000|2021-11-22 15:57:40|4567.5|4567.5|4567|4566.5|4568|4567.5|4567|4566.5|1689
1637596670000|2021-11-22 15:57:50|4566.5|4566|4567.5|4566.5|4568|4566.5|4566|4565.5|4170
1637596680000|2021-11-22 15:58:00|4568|4567|4569|4568|4569|4568|4568|4567|1045
1637596690000|2021-11-22 15:58:10|4568.5|4568.5|4568.5|4568|4568.5|4568.5|4568.5|4568|373
1637596700000|2021-11-22 15:58:20|4569|4568.5|4569|4568|4569.5|4568.5|4568.5|4568|5259
1637596710000|2021-11-22 15:58:30|4568.5|4567.5|4568|4567|4568.5|4568|4568|4567|1007
1637596720000|2021-11-22 15:58:40|4568.5|4567.5|4568|4567.5|4568.5|4567.5|4568|4567|2016
1637596730000|2021-11-22 15:58:50|4568.5||4568.5||4568.5||4568.5||449
1637596740000|2021-11-22 15:59:00|4568|4567|4567.5|4567|4568.5|4567|4567.5|4567|815
1637596750000|2021-11-22 15:59:10|4567|4566.5|4567.5|4566.5|4567.5|4566.5|4566.5|4566|3546
1637596760000|2021-11-22 15:59:20|4568|4567|4568|4567.5|4569|4568.5|4568|4567|2243
1637596770000|2021-11-22 15:59:30|4567.5|4567|4566.5|4565.5|4567.5|4567|4566.5|4565.5|1530
1637596780000|2021-11-22 15:59:40|4565|4566|4566.5|4565.5|4566.5|4566|4565|4564.5|5997
1637596790000|2021-11-22 15:59:50|4566|4565|4565.5|4565|4566|4565|4565.5|4564.5|831
1637596800000|2021-11-22 16:00:00|4566|4565.5|4567|4566.5|4567|4566.5|4566|4565.5|2497
1637596810000|2021-11-22 16:00:10|4566.5|4566|4563.5|4562.5|4566.5|4566|4563.5|4562.5|2206
1637596820000|2021-11-22 16:00:20|4563|4563|4564|4563|4564|4563|4563|4562.5|1441
1637596830000|2021-11-22 16:00:30|4563.5|4563.5|4564.5|4564|4564.5|4564|4563.5|4563|1596
1637596840000|2021-11-22 16:00:40|4565|4564.5|4565|4564.5|4565.5|4565|4565|4564.5|1954
1637596850000|2021-11-22 16:00:50|4564.5|4564|4564|4563.5|4564.5|4564|4563.5|4563|2354
1637596860000|2021-11-22 16:01:00|4563.5|4563|4564|4563.5|4564|4563.5|4563.5|4563|4153
1637596870000|2021-11-22 16:01:10|4564.5|4564|4564.5|4564|4564.5|4564|4564.5|4564|1176
1637596880000|2021-11-22 16:01:20|4565|4564.5|4565|4564.5|4565|4564.5|4565|4564|1163
1637596890000|2021-11-22 16:01:30|4565.5|4565|4567|4566.5|4567.5|4566.5|4565.5|4565|4894
1637596900000|2021-11-22 16:01:40||4566||4566.5||4566.5||4566|407
1637596910000|2021-11-22 16:01:50|4567.5|4567|4568|4567|4568|4567|4567|4566.5|2689
1637596920000|2021-11-22 16:02:00|4568.5|4567.5|4568.5|4567.5|4568.5|4568|4568|4567.5|1482
1637596930000|2021-11-22 16:02:10|4569|4568|4569|4568.5|4569.5|4569|4568.5|4567.5|1899
1637596940000|2021-11-22 16:02:20|4568.5|4568|4570.5|4569.5|4570.5|4570|4568|4567.5|7955
1637596950000|2021-11-22 16:02:30|4570||4570||4570||4570||0
1637596960000|2021-11-22 16:02:40|4570.5|4570|4570.5|4569.5|4571|4570.5|4570.5|4569.5|2760
1637596970000|2021-11-22 16:02:50|4570|4569|4569|4568|4570.5|4569|4568.5|4568|6252
1637596980000|2021-11-22 16:03:00|4568.5|4567.5|4568.5|4567.5|4568.5|4568|4568.5|4567.5|874
1637596990000|2021-11-22 16:03:10|4568|4567|4567.5|4567|4568|4567|4567|4566.5|2025
1637597000000|2021-11-22 16:03:20|4567|4566.5|4568.5|4568|4568.5|4568|4566.5|4566|5495
1637597010000|2021-11-22 16:03:30|4569|4568.5|4570.5|4569.5|4570.5|4569.5|4568.5|4568|2707
1637597020000|2021-11-22 16:03:40|4570|4570|4569.5|4568.5|4570.5|4570|4568.5|4568|3004
1637597030000|2021-11-22 16:03:50|4570.5|4569|4569.5|4569|4570.5|4569.5|4569.5|4569|1292
1637597040000|2021-11-22 16:04:00|4570.5|4569.5|4570.5|4569.5|4570.5|4570|4569.5|4569|447
1637597050000|2021-11-22 16:04:10|4570|4570|4571.5|4570.5|4571.5|4571|4570|4569.5|1250
1637597060000|2021-11-22 16:04:20|4572|4571|4572.5|4571.5|4572.5|4572|4572|4571|689
1637597070000|2021-11-22 16:04:30|4572|4571|4569.5|4568|4572|4571|4568.5|4568|13056
1637597080000|2021-11-22 16:04:40|4569|4568.5|4568.5|4567.5|4569.5|4569|4567.5|4567|3938
1637597090000|2021-11-22 16:04:50|4568|4567|4567|4566.5|4568.5|4567.5|4566.5|4566|2776
1637597100000|2021-11-22 16:05:00|4567.5|4566|4567.5|4566.5|4568.5|4567.5|4566.5|4566|7550
1637597110000|2021-11-22 16:05:10|4567|4567|4566.5|4565.5|4567.5|4567|4566.5|4565.5|1934
1637597120000|2021-11-22 16:05:20|4566|4566|4566.5|4565.5|4566.5|4566|4566|4565.5|1837
1637597130000|2021-11-22 16:05:30|4567|4566|4566|4565.5|4567|4566.5|4566|4565.5|2915
1637597140000|2021-11-22 16:05:40|4565.5|4565|4565.5|4565|4566|4565|4565|4564.5|2377
1637597150000|2021-11-22 16:05:50|4565|4564.5|4567|4566|4567|4566.5|4565|4564.5|3723
1637597160000|2021-11-22 16:06:00|4567.5|4566.5|4570|4569|4570|4569|4567.5|4566.5|2074
1637597170000|2021-11-22 16:06:10|4569.5|4568.5|4569|4568.5|4569.5|4569|4568.5|4568|4153
1637597180000|2021-11-22 16:06:20|4569.5|4568|4569|4568.5|4569.5|4568.5|4568.5|4568|634
1637597190000|2021-11-22 16:06:30|4568.5|4568|4568.5|4568|4569|4568|4568.5|4568|717
1637597200000|2021-11-22 16:06:40|4568|4567.5|4568|4567.5|4568|4567.5|4568|4567.5|800
1637597210000|2021-11-22 16:06:50|4568.5|4567|4569.5|4568.5|4570|4569|4568|4567|2688
1637597220000|2021-11-22 16:07:00|4570|4569|4569|4568|4570.5|4570|4568.5|4568|2183
1637597230000|2021-11-22 16:07:10|4568.5|4567.5|4568|4567|4569|4567.5|4567.5|4567|1267
1637597240000|2021-11-22 16:07:20|4567.5|4567.5|4568.5|4568|4568.5|4568|4567|4566.5|4086
1637597250000|2021-11-22 16:07:30|4569|4568.5|4570.5|4569.5|4570.5|4569.5|4569|4568.5|1858
1637597260000|2021-11-22 16:07:40|4570|4570|4569.5|4568.5|4570.5|4570|4569|4568.5|1390
1637597270000|2021-11-22 16:07:50|4569|4569|4570|4569|4570|4569|4569|4569|657
1637597280000|2021-11-22 16:08:00|4569.5|4568.5|4569.5|4568.5|4570|4569.5|4569|4568.5|2081
1637597290000|2021-11-22 16:08:10|4570|4569|4570|4569|4570|4569.5|4570|4569|140605
1637597300000|2021-11-22 16:08:20|4570.5|4569.5|4570.5|4570|4571.5|4571|4570.5|4569.5|3952
1637597310000|2021-11-22 16:08:30|4570|4569.5|4568|4567|4570.5|4569.5|4567.5|4567|4013
1637597320000|2021-11-22 16:08:40|4567.5|4566.5|4567.5|4566.5|4568|4567|4566.5|4566|1558
1637597330000|2021-11-22 16:08:50|4567|4566|4567|4566.5|4567.5|4566.5|4566.5|4565.5|1718
1637597340000|2021-11-22 16:09:00|4567.5|4567|4568|4567.5|4568|4567.5|4567.5|4567|750
1637597350000|2021-11-22 16:09:10|4568.5|4568|4569|4568.5|4569|4568.5|4568|4567.5|2831
1637597360000|2021-11-22 16:09:20|4569.5|4569|4569|4568.5|4569.5|4569|4569|4568.5|324
1637597370000|2021-11-22 16:09:30|4568.5|4568|4568|4567.5|4569|4568|4567.5|4567|1979
1637597380000|2021-11-22 16:09:40|4568.5|4568|4569|4568.5|4569|4568.5|4568.5|4568|500
1637597390000|2021-11-22 16:09:50|4569.5|4569|4570|4569.5|4571|4570|4569.5|4568.5|9595
1637597400000|2021-11-22 16:10:00|4570.5|4570|4570.5|4569.5|4570.5|4570|4570|4569.5|1912
1637597410000|2021-11-22 16:10:10|4570|4570|4570.5|4569.5|4571|4570.5|4570|4569.5|2463
1637597420000|2021-11-22 16:10:20|4571|4570|4570.5|4569.5|4571|4570|4569.5|4568.5|1976
1637597430000|2021-11-22 16:10:30|4570|4570|4569|4568.5|4570.5|4570|4569|4568.5|2312
1637597440000|2021-11-22 16:10:40|4569.5||4569.5||4569.5||4569||275
1637597450000|2021-11-22 16:10:50|4570|4569|4570.5|4569.5|4570.5|4570|4570|4569|21124
1637597460000|2021-11-22 16:11:00|4570|4570|4570.5|4569.5|4571|4570|4570|4569.5|6644
1637597470000|2021-11-22 16:11:10|4570|4570|4570.5|4569.5|4571.5|4570.5|4570|4569.5|7884
1637597480000|2021-11-22 16:11:20|4571|4570|4570|4569.5|4571|4570.5|4570|4569.5|9647
1637597490000|2021-11-22 16:11:30|4569.5|4569|4570.5|4570|4570.5|4570|4569.5|4568.5|4422
1637597500000|2021-11-22 16:11:40|4570|4569.5|4573.5|4573|4573.5|4573|4570|4569.5|3152
1637597510000|2021-11-22 16:11:50|4574|4573.5|4576|4575|4576|4575|4574|4573.5|650
1637597520000|2021-11-22 16:12:00|4577|4575.5|4578.5|4578|4578.5|4578|4577|4575.5|596
1637597530000|2021-11-22 16:12:10|4578|4577.5|4578.5|4578|4578.5|4578|4577.5|4576.5|1232
1637597540000|2021-11-22 16:12:20|4579|4578.5|4580|4579.5|4581|4579.5|4578.5|4578|847
1637597550000|2021-11-22 16:12:30|4580.5|4580|4581|4580|4581|4580|4580.5|4580|394
1637597560000|2021-11-22 16:12:40|4581.5|4580.5|4581.5|4581|4581.5|4581|4581.5|4580.5|254
1637597570000|2021-11-22 16:12:50|4582|4581.5|4581.5|4581|4582|4581.5|4581.5|4581|611
1637597580000|2021-11-22 16:13:00|4581|4580.5|4582|4581|4582|4581|4580.5|4580|8261
1637597590000|2021-11-22 16:13:10|4581.5|4580.5|4581.5|4580.5|4581.5|4580.5|4581|4580.5|682
1637597600000|2021-11-22 16:13:20|4581|4580|4581|4580.5|4581|4580.5|4580.5|4580|1138
1637597610000|2021-11-22 16:13:30|4581.5|4581|4582|4581|4582|4581.5|4581.5|4581|1147
1637597620000|2021-11-22 16:13:40|4581.5|4580.5|4580|4578.5|4581.5|4580.5|4579.5|4578.5|3695
1637597630000|2021-11-22 16:13:50|4579.5|4579|4579.5|4579|4580|4579.5|4579.5|4579|990
1637597640000|2021-11-22 16:14:00|4580|4578.5|4580.5|4579.5|4580.5|4579.5|4579.5|4578.5|2883
1637597650000|2021-11-22 16:14:10|4580|4580|4581|4580|4581|4580.5|4580|4580|392
1637597670000|2021-11-22 16:14:30|4580.5|4579.5|4577|4576.5|4580.5|4579.5|4577|4576.5|5053
1637597680000|2021-11-22 16:14:40|4577.5|4577|4577|4576|4577.5|4577|4577|4576|245
1637597690000|2021-11-22 16:14:50|4576.5|4575.5|4576|4575|4576.5|4575.5|4576|4575|618
1637597700000|2021-11-22 16:15:00|4575.5|4575|4577|4575.5|4577.5|4575.5|4575.5|4575|58
1637597710000|2021-11-22 16:15:10|4576.5|4574.5|4576.5|4575|4576.5|4575.5|4576.5|4574.5|234
1637597720000|2021-11-22 16:15:20|4576|4575.5|4576|4575|4576|4575.5|4576|4575|0
1637597730000|2021-11-22 16:15:30||4574.5||4574.5||4575||4574.5|100
1637597740000|2021-11-22 16:15:40||4575||4575||4575||4575|0
1637597750000|2021-11-22 16:15:50|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|13
1637597760000|2021-11-22 16:16:00||4575||4575.5||4575.5||4575|5
1637597770000|2021-11-22 16:16:10|4576|4575|4576.5|4575|4576.5|4575|4574|4573|665
1637597780000|2021-11-22 16:16:20|4576|4574.5|4575.5|4574.5|4576|4575|4575.5|4574|196
1637597790000|2021-11-22 16:16:30|4575|4574|4575.5|4574.5|4575.5|4574.5|4575|4574|59
1637597800000|2021-11-22 16:16:40|4575|4574|4575.5|4574|4575.5|4574|4575|4574|0
1637597810000|2021-11-22 16:16:50|4575|4574.5|4575|4574|4575.5|4574.5|4575|4574|141
1637597820000|2021-11-22 16:17:00|4575.5|4574.5|4575.5|4574.5|4575.5|4574.5|4575.5|4574.5|56
1637597830000|2021-11-22 16:17:10|4576|4575|4577.5|4576|4577.5|4576.5|4576|4575|304
1637597840000|2021-11-22 16:17:20|4577|4575.5|4573.5|4572.5|4577|4575.5|4573|4571.5|2418
1637597850000|2021-11-22 16:17:30|4572.5|4571.5|4570.5|4569|4572.5|4571.5|4570.5|4569|671
1637597860000|2021-11-22 16:17:40|4571|4569.5|4571.5|4570|4571.5|4570|4571|4569.5|591
1637597870000|2021-11-22 16:17:50|4571|4569.5|4569.5|4568.5|4571|4569.5|4569.5|4568.5|107
1637597880000|2021-11-22 16:18:00|4569|4567|4569|4568|4570|4568|4568.5|4567|296
1637597890000|2021-11-22 16:18:10|4568.5|4567.5|4568.5|4567|4568.5|4568|4568|4567|301
1637597900000|2021-11-22 16:18:20||4567.5||4567.5||4567.5||4567|0
1637597910000|2021-11-22 16:18:30|4568|4566.5|4567|4565.5|4568|4566.5|4567|4565|59
1637597920000|2021-11-22 16:18:40|4567.5|4566|4567|4566|4568|4566.5|4567|4566|385
1637597930000|2021-11-22 16:18:50|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|0
1637597940000|2021-11-22 16:19:00|4567|4566|4567|4566|4567|4566|4566|4564.5|742
1637597950000|2021-11-22 16:19:10|4566.5|4565.5|4566.5|4565|4566.5|4565.5|4566.5|4565|46
1637597960000|2021-11-22 16:19:20|4566|4564.5|4566.5|4565.5|4566.5|4565.5|4565.5|4564.5|155
1637597970000|2021-11-22 16:19:30|4566|4565|4566|4565|4566|4565|4566|4565|0
1637597980000|2021-11-22 16:19:40||4564.5||4564.5||4564.5||4564.5|60
1637597990000|2021-11-22 16:19:50|4565|4564|4565|4563.5|4565|4564|4565|4563.5|27
1637598000000|2021-11-22 16:20:00|4564|4563|4565|4564|4565|4564|4564|4562.5|324
1637598020000|2021-11-22 16:20:20|4565.5||4565.5||4565.5||4565||28
1637598040000|2021-11-22 16:20:40|4564|4563|4563|4561.5|4564|4563|4562.5|4560.5|753
1637598060000|2021-11-22 16:21:00|4562.5|4561|4562.5|4561|4562.5|4561.5|4562.5|4561|13
1637598070000|2021-11-22 16:21:10|4562|4560.5|4562|4560.5|4562|4561|4561.5|4560.5|254
1637598080000|2021-11-22 16:21:20|4561.5|4561|4562|4561|4562|4561|4561.5|4561|390
1637598090000|2021-11-22 16:21:30|4561.5|4560.5|4561.5|4560.5|4561.5|4560.5|4561.5|4560.5|284
1637598100000|2021-11-22 16:21:40|||||||||99
1637598110000|2021-11-22 16:21:50|4562|4561|4562|4561|4562|4561|4562|4561|56
1637598120000|2021-11-22 16:22:00|4562.5|4561.5|4561.5|4560|4562.5|4561.5|4561|4560|350
1637598130000|2021-11-22 16:22:10|4561|4560.5|4561|4560|4561|4560.5|4561|4560|300
1637598140000|2021-11-22 16:22:20|4561.5|4559.5|4560|4559|4561.5|4559.5|4559.5|4558|457
1637598150000|2021-11-22 16:22:30|4560.5|4559.5|4560.5|4559.5|4560.5|4559.5|4560.5|4559|165
1637598160000|2021-11-22 16:22:40|4560|4559|4560.5|4559.5|4560.5|4559.5|4560|4559|23
1637598170000|2021-11-22 16:22:50|4560|4559|4560|4559|4560|4559|4559.5|4558|207
1637598180000|2021-11-22 16:23:00|4560.5|4559.5|4561|4560|4561|4560|4560.5|4559.5|180
1637598190000|2021-11-22 16:23:10|4559|4559.5|4558.5|4557.5|4559.5|4559.5|4558.5|4557.5|418
1637598200000|2021-11-22 16:23:20|4559|4558|4560|4559|4560|4559|4559|4558|82
1637598210000|2021-11-22 16:23:30|4560.5|4559.5|4560.5|4559.5|4561|4559.5|4560.5|4559|78
1637598220000|2021-11-22 16:23:40|4559.5|4559|4560.5|4559|4560.5|4559|4559.5|4558.5|77
1637598230000|2021-11-22 16:23:50|4561.5|4560|4561|4560|4561.5|4560|4561|4560|73
1637598240000|2021-11-22 16:24:00|4561.5|4561|4562|4561|4562|4561|4561.5|4561|0
1637598250000|2021-11-22 16:24:10|4561.5|4560.5|4562|4561|4562|4561|4561.5|4560.5|0
1637598270000|2021-11-22 16:24:30|4561.5|4560.5|4558|4556.5|4561.5|4560.5|4557.5|4556|413
1637598280000|2021-11-22 16:24:40|4557.5|4556|4556.5|4555|4557.5|4556|4556.5|4555|881
1637598290000|2021-11-22 16:24:50|4557.5|4555.5|4558.5|4557|4558.5|4557|4557.5|4555.5|134
1637598300000|2021-11-22 16:25:00|4559|4557.5|4558.5|4557.5|4559|4558|4558.5|4557.5|198
1637598320000|2021-11-22 16:25:20|4557.5|4555.5|4557|4555.5|4558|4556.5|4557|4555.5|257
1637598330000|2021-11-22 16:25:30|4557.5|4556|4556.5|4555.5|4557.5|4556.5|4556.5|4555.5|175
1637598340000|2021-11-22 16:25:40||4555||4555||4555||4555|111
1637598350000|2021-11-22 16:25:50|4557|4555.5|4558.5|4557|4558.5|4557|4557|4555.5|43
1637598360000|2021-11-22 16:26:00|4559|4557.5|4559|4558|4559|4558|4559|4557.5|0
1637598370000|2021-11-22 16:26:10|4558.5|4557|4557|4555.5|4558.5|4557|4556.5|4555.5|888
1637598380000|2021-11-22 16:26:20|4557.5|4555|4556.5|4555|4557.5|4555|4556|4554.5|62
1637598390000|2021-11-22 16:26:30|4558|4555.5|4558.5|4557.5|4558.5|4557.5|4558|4555.5|280
1637598400000|2021-11-22 16:26:40||4557||4557.5||4557.5||4557|47
1637598420000|2021-11-22 16:27:00||4557||4557.5||4557.5||4557|51
1637598430000|2021-11-22 16:27:10|4559.5|4558.5|4561.5|4560.5|4561.5|4560.5|4559.5|4558.5|214
1637598440000|2021-11-22 16:27:20|4561|4560|4560.5|4559.5|4561|4560|4560.5|4559.5|3
1637598450000|2021-11-22 16:27:30|4560|4559|4559.5|4558.5|4560|4559|4559.5|4558.5|93
1637598460000|2021-11-22 16:27:40|4560||4559.5||4560||4559.5||0
1637598470000|2021-11-22 16:27:50|4558.5|4557.5|4557|4555.5|4558.5|4557.5|4556.5|4555.5|365
1637598480000|2021-11-22 16:28:00|4557.5|4556|4558.5|4557.5|4558.5|4557.5|4557.5|4556|58
1637598500000|2021-11-22 16:28:20|4558|4557|4558|4557|4558|4557|4558|4557|0
1637598510000|2021-11-22 16:28:30|4558.5|4557.5|4560|4558.5|4560|4558.5|4558.5|4557.5|98
1637598520000|2021-11-22 16:28:40|4559|4557.5|4557|4555.5|4559|4557.5|4557|4555.5|229
1637598530000|2021-11-22 16:28:50|4557.5||4557||4557.5||4557||0
1637598540000|2021-11-22 16:29:00|4556.5|4556|4556|4554.5|4557|4556|4556|4554.5|607
1637598550000|2021-11-22 16:29:10|4555.5|4554|4555|4553.5|4556|4554.5|4554.5|4553.5|681
1637598560000|2021-11-22 16:29:20|4555.5|4554|4554|4552.5|4555.5|4554|4554|4552.5|228
1637598570000|2021-11-22 16:29:30|4554.5|4553|4555|4553.5|4555|4553.5|4554.5|4552.5|687
1637598580000|2021-11-22 16:29:40|4554.5|4552.5|4554.5|4553|4555|4553|4554.5|4552.5|414
1637598590000|2021-11-22 16:29:50|4555|4552.5|4554|4552.5|4555|4553|4554|4552.5|102
1637654410000|2021-11-23 08:00:10|4637|4615|4638|4633.5|4638|4633.5|4622|4615|2508
1637654420000|2021-11-23 08:00:20|4642.5|4634|4659|4655.5|4662|4656.5|4637|4634|11792
1637654430000|2021-11-23 08:00:30|4658.5|4654|4661.5|4657|4670|4663.5|4653.5|4649|11652
1637654440000|2021-11-23 08:00:40|4662.5|4657.5|4662.5|4657.5|4668.5|4665|4662|4655|6839
1637654450000|2021-11-23 08:00:50|4662|4657|4673.5|4669|4674.5|4672|4657|4656|9001
1637654460000|2021-11-23 08:01:00|4674.5|4670|4672|4669.5|4676|4674|4666.5|4665.5|8770
1637654470000|2021-11-23 08:01:10|4670.5|4667|4674.5|4672|4674.5|4672|4666|4664|1547
1637654480000|2021-11-23 08:01:20|4674|4672.5|4675|4672.5|4675|4673|4674|4667.5|1199
1637654490000|2021-11-23 08:01:30|4674.5|4672|4670|4667.5|4680|4676.5|4669|4665|7633
1637654500000|2021-11-23 08:01:40|4669.5|4667|4672|4669.5|4674|4671.5|4668|4666|4601
1637654510000|2021-11-23 08:01:50|4671.5|4669|4672|4669.5|4672|4669.5|4670|4668|1303
1637654520000|2021-11-23 08:02:00|4671.5|4668.5|4670|4668|4671.5|4668.5|4668.5|4664|4594
1637654530000|2021-11-23 08:02:10|4669.5|4667.5|4668.5|4667|4670|4668|4664|4661|4618
1637654540000|2021-11-23 08:02:20|4669.5|4667.5|4670|4667.5|4672.5|4669.5|4665|4663.5|4701
1637654550000|2021-11-23 08:02:30|4669.5|4666.5|4667.5|4665.5|4672.5|4670|4667.5|4664.5|2535
1637654560000|2021-11-23 08:02:40|4668.5|4665|4681.5|4677|4682.5|4679|4668.5|4664|7073
1637654570000|2021-11-23 08:02:50|4682|4677.5|4677.5|4674.5|4685|4684|4675.5|4672.5|8534
1637654580000|2021-11-23 08:03:00|4677|4674|4690|4687.5|4690|4687.5|4676.5|4673|7966
1637654590000|2021-11-23 08:03:10|4690.5|4688|4677.5|4675|4695|4694.5|4677.5|4672.5|7802
1637654600000|2021-11-23 08:03:20|4676|4675.5|4677.5|4675.5|4679|4678|4675|4671.5|2727
1637654610000|2021-11-23 08:03:30|4677|4675|4683.5|4680.5|4686|4684|4675|4673.5|2201
1637654620000|2021-11-23 08:03:40|4684.5|4681|4676.5|4673.5|4686|4684.5|4674|4671|1488
1637654630000|2021-11-23 08:03:50|4676|4673|4668.5|4665.5|4676|4673|4667|4665|484
1637654640000|2021-11-23 08:04:00|4669|4666.5|4669.5|4665.5|4675.5|4671.5|4665|4661.5|2856
1637654650000|2021-11-23 08:04:10|4670.5||4669||4671||4668.5||460
1637654660000|2021-11-23 08:04:20|4668.5|4665|4670|4666.5|4672.5|4669|4665|4661.5|1993
1637654670000|2021-11-23 08:04:30|4669.5|4665|4665|4662|4670|4667|4665|4660.5|1566
1637654680000|2021-11-23 08:04:40|4663.5|4661.5|4665|4661.5|4667.5|4663.5|4663|4659|1541
1637654690000|2021-11-23 08:04:50|4665.5|4662|4666.5|4662.5|4666.5|4662.5|4665.5|4662|658
1637654700000|2021-11-23 08:05:00|4667|4663|4662.5|4659.5|4669.5|4666.5|4658.5|4653.5|6414
1637654710000|2021-11-23 08:05:10|4662|4660|4651.5|4647|4662|4660|4650.5|4646.5|6924
1637654720000|2021-11-23 08:05:20|4651|4648|4651|4648|4652.5|4651.5|4648|4646|9710
1637654730000|2021-11-23 08:05:30|4650.5|4648.5|4646.5|4643.5|4653|4652|4644|4643.5|8844
1637654740000|2021-11-23 08:05:40|4646|4646|4654|4652|4654|4652|4645|4643.5|4547
1637654750000|2021-11-23 08:05:50|4653.5|4652.5|4650|4648.5|4653.5|4652.5|4647.5|4644.5|2652
1637654760000|2021-11-23 08:06:00|4649.5|4648|4649.5|4648.5|4650|4649.5|4648|4645.5|6518
1637654770000|2021-11-23 08:06:10|4649|4647|4643|4641|4649|4648|4642|4639|2722
1637654780000|2021-11-23 08:06:20|4642.5|4640.5|4643.5|4641|4643.5|4642|4639|4635|3035
1637654790000|2021-11-23 08:06:30|4643|4641.5|4643.5|4641.5|4645|4643|4642.5|4641.5|1249
1637654800000|2021-11-23 08:06:40|4643|4641|4641.5|4639.5|4643.5|4642|4640.5|4639.5|1806
1637654810000|2021-11-23 08:06:50|4642|4640|4639.5|4636|4643.5|4642.5|4638.5|4636|1726
1637654820000|2021-11-23 08:07:00|4639|4635.5|4640|4637|4641|4640|4635.5|4633.5|6407
1637654830000|2021-11-23 08:07:10|4639.5|4637.5|4638|4635|4641|4640|4637|4632.5|5787
1637654840000|2021-11-23 08:07:20|4638.5|4637.5|4638|4635|4638.5|4637.5|4637|4634.5|487
1637654850000|2021-11-23 08:07:30|4637.5|4634.5|4637.5|4635.5|4638.5|4638|4635|4632|1665
1637654860000|2021-11-23 08:07:40|4637|4633.5|4640.5|4638.5|4640.5|4638.5|4635|4633|3115
1637654870000|2021-11-23 08:07:50|4641|4639|4641|4639|4641|4640|4638.5|4637|2498
1637654880000|2021-11-23 08:08:00|4640.5|4638|4636.5|4634.5|4640.5|4639|4636.5|4634.5|911
1637654890000|2021-11-23 08:08:10|4636|4633.5|4631|4629|4636|4633.5|4630.5|4628.5|1550
1637654900000|2021-11-23 08:08:20|4630.5|4628|4628|4626|4630.5|4629.5|4627.5|4625.5|1294
1637654910000|2021-11-23 08:08:30|4628.5|4626.5|4627|4624|4628.5|4626.5|4625|4623|1732
1637654920000|2021-11-23 08:08:40|4626.5|4624.5|4635|4632.5|4636.5|4634|4626.5|4624.5|4770
1637654930000|2021-11-23 08:08:50|4634|4631.5|4626.5|4626|4634.5|4633.5|4626|4622|8765
1637654940000|2021-11-23 08:09:00|4627|4627|4635|4632.5|4635|4634.5|4627|4626|4018
1637654950000|2021-11-23 08:09:10|4635.5|4633|4642.5|4639.5|4647|4642.5|4635.5|4633|3160
1637654960000|2021-11-23 08:09:20|4643|4640|4632|4630|4643|4640.5|4632|4630|3223
1637654970000|2021-11-23 08:09:30|4631.5|4629|4628|4626.5|4631.5|4629.5|4627.5|4624.5|1784
1637654980000|2021-11-23 08:09:40|4627.5|4626|4634.5|4633.5|4634.5|4633.5|4627.5|4624|5528
1637654990000|2021-11-23 08:09:50|4634|4631.5|4634.5|4631.5|4635|4633.5|4633|4631|2518
1637655000000|2021-11-23 08:10:00|4634|4631|4631.5|4629|4638|4635.5|4631|4628.5|9509
1637655010000|2021-11-23 08:10:10|4631|4628.5|4635.5|4633.5|4636|4633.5|4630.5|4628|3428
1637655020000|2021-11-23 08:10:20|4636|4634|4636.5|4634.5|4637.5|4635|4634.5|4632.5|2942
1637655030000|2021-11-23 08:10:30|4636|4634|4633.5|4631.5|4636|4635|4633|4631|3348
1637655040000|2021-11-23 08:10:40|4634|4633|4631.5|4629.5|4638|4636|4631|4628.5|4415
1637655050000|2021-11-23 08:10:50|4632|4630|4634|4631.5|4634.5|4633|4632|4629|1681
1637655060000|2021-11-23 08:11:00|4633.5|4631|4632.5|4631|4633.5|4632.5|4631.5|4629|1759
1637655070000|2021-11-23 08:11:10|4634|4630.5|4633|4630.5|4634|4632.5|4631|4629|4374
1637655080000|2021-11-23 08:11:20|4632.5|4630|4627.5|4625|4632.5|4630|4626|4622.5|6590
1637655090000|2021-11-23 08:11:30|4628|4624.5|4626|4624|4628|4625|4625.5|4624|293
1637655100000|2021-11-23 08:11:40|4627|4624.5|4632|4630|4632|4631.5|4627|4624.5|2811
1637655110000|2021-11-23 08:11:50|4633|4630.5|4630.5|4629.5|4634.5|4632|4630.5|4629.5|1092
1637655120000|2021-11-23 08:12:00|4631.5|4630|4633.5|4632|4633.5|4632|4631.5|4630|724
1637655130000|2021-11-23 08:12:10|4634.5|4632.5|4638.5|4635.5|4639|4638|4634.5|4632.5|1153
1637655140000|2021-11-23 08:12:20|4639.5|4636|4641|4638.5|4641.5|4639.5|4639.5|4636|1635
1637655150000|2021-11-23 08:12:30|||||||||259
1637655160000|2021-11-23 08:12:40|4640.5|4638|4637|4634.5|4640.5|4638|4637|4633.5|765
1637655170000|2021-11-23 08:12:50|4636.5|4634|4636|4634|4637.5|4636.5|4636|4634|2696
1637655180000|2021-11-23 08:13:00|4635.5|4633.5|4633.5|4631|4635.5|4633.5|4632|4629.5|3240
1637655190000|2021-11-23 08:13:10|4633|4631.5|4631.5|4631|4633|4632|4631.5|4631|1402
1637655200000|2021-11-23 08:13:20|4632|4631.5|4640|4638.5|4641|4640|4632|4631|4889
1637655210000|2021-11-23 08:13:30|4640.5|4639|4639.5|4636.5|4641.5|4640.5|4638.5|4636|4172
1637655220000|2021-11-23 08:13:40|4639|4636|4635.5|4634|4639|4636|4635|4631|2866
1637655230000|2021-11-23 08:13:50|4635|4632.5|4633.5|4632|4635|4632.5|4633.5|4632|164
1637655240000|2021-11-23 08:14:00|4633|4631.5|4632.5|4630.5|4633.5|4631.5|4632|4630|345
1637655250000|2021-11-23 08:14:10|4632|4631|4635.5|4632|4637|4634|4632|4630|2978
1637655260000|2021-11-23 08:14:20|4634.5|4633|4635.5|4634.5|4636|4635.5|4633.5|4632|2376
1637655270000|2021-11-23 08:14:30|4635|4634|4634.5|4633.5|4635.5|4634|4632|4630.5|1823
1637655280000|2021-11-23 08:14:40|4635|4634|4638|4635.5|4639.5|4636.5|4635|4634|977
1637655290000|2021-11-23 08:14:50|4637|4635|4636|4633.5|4638.5|4635.5|4636|4633.5|476
1637655300000|2021-11-23 08:15:00|4635.5|4634|4639.5|4636.5|4639.5|4636.5|4634|4633|3080
1637655310000|2021-11-23 08:15:10|4639|4637|4640|4638.5|4643.5|4639.5|4637|4636|6275
1637655320000|2021-11-23 08:15:20|4640.5|4639|4640|4638.5|4640.5|4639|4638.5|4637.5|664
1637655330000|2021-11-23 08:15:30|4640.5|4639|4646|4644|4647|4644|4640.5|4638|4824
1637655340000|2021-11-23 08:15:40|4645.5|4644.5|4644|4642.5|4646|4644.5|4642.5|4641.5|9406
1637655350000|2021-11-23 08:15:50|4644.5|4643|4648.5|4646.5|4649|4646.5|4644.5|4643|3751
1637655360000|2021-11-23 08:16:00|4648|4646|4645.5|4643|4648|4646|4644.5|4643|2411
1637655370000|2021-11-23 08:16:10|4645|4643.5|4644|4642.5|4645.5|4644|4643|4642|1462
1637655380000|2021-11-23 08:16:20|4643.5|4642|4641.5|4640.5|4643.5|4642|4640.5|4638.5|21101
1637655390000|2021-11-23 08:16:30|4642|4641|4645|4643.5|4645|4643.5|4642|4641|2204
1637655400000|2021-11-23 08:16:40|4645.5|4644|4645|4644|4645.5|4644.5|4644|4642.5|1324
1637655410000|2021-11-23 08:16:50|4645.5|4644.5|4645.5|4644|4646|4644.5|4645.5|4644|331
1637655420000|2021-11-23 08:17:00|4646|4644.5|4646.5|4645|4646.5|4645|4645|4644|1162
1637655430000|2021-11-23 08:17:10|4646|4644|4644|4642|4646.5|4645|4643.5|4641.5|2842
1637655440000|2021-11-23 08:17:20|4642.5|4642.5|4644.5|4643.5|4644.5|4643.5|4642|4639.5|1498
1637655450000|2021-11-23 08:17:30|4645.5|4644|4646.5|4643.5|4647|4646|4645.5|4643.5|1214
1637655460000|2021-11-23 08:17:40|4647|4644|4647|4645.5|4647|4645.5|4647|4644|97
1637655470000|2021-11-23 08:17:50|4646.5|4645|4645.5|4643.5|4647|4645|4643.5|4642.5|8796
1637655480000|2021-11-23 08:18:00|4645|4643|4645.5|4644|4646|4644.5|4643.5|4642|3144
1637655490000|2021-11-23 08:18:10|4646|4644.5|4646|4644.5|4646|4644.5|4645.5|4644.5|554
1637655500000|2021-11-23 08:18:20|4646.5|4645|4641.5|4639.5|4646.5|4645.5|4641.5|4639.5|5736
1637655510000|2021-11-23 08:18:30|4642|4640|4640.5|4639|4642.5|4641.5|4639|4638|4109
1637655520000|2021-11-23 08:18:40|4641|4639.5|4640|4638|4641.5|4640.5|4638.5|4637.5|16227
1637655530000|2021-11-23 08:18:50|4640.5|4638.5|4644.5|4643.5|4645|4643.5|4640.5|4638.5|2940
1637655540000|2021-11-23 08:19:00|4645|4644|4642.5|4641|4645.5|4644|4641|4639.5|2527
1637655550000|2021-11-23 08:19:10|4643|4641.5|4643.5|4642|4643.5|4642|4642.5|4641.5|861
1637655560000|2021-11-23 08:19:20|4643|4641.5|4643|4641|4643|4641.5|4642|4640.5|1414
1637655570000|2021-11-23 08:19:30|4642.5|4641.5|4639|4637|4642.5|4641.5|4638|4636.5|1888
1637655580000|2021-11-23 08:19:40|4638.5|4637.5|4638.5|4637.5|4639|4638|4638.5|4637|710
1637655590000|2021-11-23 08:19:50|4639|4638|4640.5|4639|4640.5|4639.5|4638.5|4638|1437
1637655600000|2021-11-23 08:20:00|4641.5|4639.5|4647|4645.5|4647|4645.5|4641.5|4639.5|4055
1637655610000|2021-11-23 08:20:10|4647.5|4646|4646|4644.5|4649|4647|4645|4642.5|2262
1637655620000|2021-11-23 08:20:20|4645.5|4645|4647.5|4646|4647.5|4646|4645.5|4645|706
1637655630000|2021-11-23 08:20:30|4648|4646.5|4649|4647|4651|4650|4648|4646|2074
1637655640000|2021-11-23 08:20:40|4648.5|4646|4646|4644.5|4648.5|4646|4645|4642.5|555
1637655650000|2021-11-23 08:20:50|4647|4645|4648.5|4647.5|4648.5|4647.5|4647|4645|512
1637655660000|2021-11-23 08:21:00|4649.5|4648|4651.5|4649.5|4653|4651|4649.5|4648|50933
1637655670000|2021-11-23 08:21:10|4651|4648.5|4649.5|4648|4651|4649|4647.5|4645.5|664
1637655680000|2021-11-23 08:21:20|4649|4647|4648.5|4645.5|4649|4647|4648.5|4645.5|81
1637655690000|2021-11-23 08:21:30||4646||4646.5||4647||4645.5|289
1637655700000|2021-11-23 08:21:40|4649|4647|4654|4652|4654|4652|4649|4647|2260
1637655710000|2021-11-23 08:21:50|4654.5|4652.5|4652|4650.5|4655|4653|4652|4650.5|1204
1637655720000|2021-11-23 08:22:00|4652.5|4650|4651|4649|4652.5|4650|4651|4649|986
1637655730000|2021-11-23 08:22:10|4651.5|4649.5|4651.5|4649.5|4652|4650.5|4651.5|4649.5|582
1637655740000|2021-11-23 08:22:20|4651|4650|4649|4647|4651|4650|4649|4647|393
1637655750000|2021-11-23 08:22:30|4648.5|4646.5|4647|4644.5|4648.5|4646.5|4647|4644.5|67
1637655760000|2021-11-23 08:22:40|4645|4645|4648|4647|4648|4647|4645|4645|656
1637655770000|2021-11-23 08:22:50|4649|4647.5|4649.5|4647.5|4649.5|4648|4649|4647|803
1637655780000|2021-11-23 08:23:00|4649|4648|4650|4648|4651|4649|4648.5|4647|2592
1637655790000|2021-11-23 08:23:10|4649.5|4648.5|4649.5|4648|4651|4650|4649.5|4647.5|3545
1637655800000|2021-11-23 08:23:20|4650|4647.5|4648.5|4647.5|4650|4648|4648|4646.5|774
1637655810000|2021-11-23 08:23:30|4648|4648|4649|4648|4649|4648|4648|4648|229
1637655820000|2021-11-23 08:23:40|4649.5|4648.5|4649|4647.5|4650|4649|4648.5|4647|3928
1637655830000|2021-11-23 08:23:50|4648.5|4647|4651.5|4650|4651.5|4650.5|4648.5|4647|1059
1637655840000|2021-11-23 08:24:00|4651|4649.5|4648.5|4647|4651|4650|4647|4645|775
1637655850000|2021-11-23 08:24:10|4649|4647.5|4652.5|4651|4653.5|4651|4649|4647.5|9455
1637655860000|2021-11-23 08:24:20|4652||4652.5||4652.5||4652||10
1637655870000|2021-11-23 08:24:30|4652|4650.5|4652.5|4650.5|4652.5|4650.5|4651.5|4650|567
1637655880000|2021-11-23 08:24:40|4652|4650|4653|4651|4653|4651.5|4649.5|4647.5|1813
1637655890000|2021-11-23 08:24:50|4652.5|4651.5|4652.5|4650.5|4653|4651.5|4652.5|4650.5|415
1637655900000|2021-11-23 08:25:00|4652|4651|4656.5|4655|4656.5|4655|4651.5|4650.5|1986
1637655910000|2021-11-23 08:25:10|4656|4654.5|4653|4650.5|4656.5|4654.5|4653|4650.5|766
1637655920000|2021-11-23 08:25:20|4652.5|4651|4651.5|4650|4652.5|4651.5|4651|4648.5|408
1637655930000|2021-11-23 08:25:30|4651|4648.5|4650.5|4649.5|4651|4649.5|4649.5|4647.5|74
1637655940000|2021-11-23 08:25:40|4650|4649|4648.5|4647.5|4650|4649|4646.5|4644|1827
1637655950000|2021-11-23 08:25:50|4649|4648|4650.5|4648.5|4651.5|4650|4649|4647.5|659
1637655960000|2021-11-23 08:26:00|4651|4649|4651|4649.5|4651|4650|4650.5|4649|843
1637655970000|2021-11-23 08:26:10|4650.5|4649|4649|4647|4650.5|4649|4648|4646.5|1587
1637655980000|2021-11-23 08:26:20|4649.5|4647.5|4651|4650|4651|4650.5|4649.5|4647.5|800
1637655990000|2021-11-23 08:26:30|4651.5|4650.5|4652.5|4651|4652.5|4652|4651.5|4650|1293
1637656000000|2021-11-23 08:26:40|4652|4650.5|4652.5|4651|4652.5|4651|4651|4650|2219
1637656010000|2021-11-23 08:26:50|4652|4651.5|4656|4655|4656|4655.5|4652|4651.5|1322
1637656020000|2021-11-23 08:27:00|4656.5|4655.5|4657.5|4656.5|4658.5|4657.5|4656.5|4655.5|1326
1637656030000|2021-11-23 08:27:10|4658|4657|4659.5|4658.5|4660|4658.5|4658|4657|286
1637656040000|2021-11-23 08:27:20|4659|4657|4658|4656.5|4659|4658|4657.5|4656|813
1637656050000|2021-11-23 08:27:30|4657.5|4657|4659.5|4658|4659.5|4658|4657.5|4657|521
1637656060000|2021-11-23 08:27:40|4659|4658.5|4658|4657|4659|4658.5|4657.5|4656|1943
1637656070000|2021-11-23 08:27:50|4658.5|4657.5|4658.5|4657.5|4658.5|4657.5|4658|4657|640
1637656080000|2021-11-23 08:28:00|4658|4656.5|4661.5|4660|4661.5|4660.5|4658|4656|3106
1637656090000|2021-11-23 08:28:10|4661|4660.5|4659.5|4658.5|4663.5|4662.5|4659.5|4658.5|2636
1637656100000|2021-11-23 08:28:20|4659|4657.5|4658.5|4657.5|4659|4658|4658|4657|121
1637656110000|2021-11-23 08:28:30|4659|4658.5|4661|4659.5|4661|4659.5|4659|4657.5|1818
1637656120000|2021-11-23 08:28:40|4661.5|4660|4662|4661|4662.5|4662|4661|4659.5|1794
1637656130000|2021-11-23 08:28:50|4662.5|4662|4664|4662.5|4666|4665|4662.5|4662|2037
1637656140000|2021-11-23 08:29:00|4664.5|4663|4663|4661|4664.5|4663|4663|4661|578
1637656150000|2021-11-23 08:29:10|4662.5|4661.5|4663|4661.5|4663|4662.5|4662|4661.5|732
1637656160000|2021-11-23 08:29:20|4662.5|4661|4662|4661|4662.5|4661.5|4662|4661|125
1637656170000|2021-11-23 08:29:30|4661.5|4660|4660.5|4659.5|4662.5|4660|4660|4659.5|647
1637656180000|2021-11-23 08:29:40|4661|4660.5|4663.5|4662|4663.5|4662|4661|4660|1464
1637656190000|2021-11-23 08:29:50|4663|4662.5|4663|4662|4663.5|4663|4662|4660.5|1039
1637656200000|2021-11-23 08:30:00|4662.5|4661.5|4656|4653.5|4663|4662.5|4655.5|4653.5|2188
1637656210000|2021-11-23 08:30:10|4656.5|4654|4660.5|4659.5|4661.5|4660.5|4656.5|4654|7010
1637656220000|2021-11-23 08:30:20|4661|4659|4662|4661|4662|4661|4661|4659|1240
1637656230000|2021-11-23 08:30:30|4662.5|4661.5|4661|4659|4663.5|4662.5|4660.5|4659|2757
1637656240000|2021-11-23 08:30:40|4661.5|4659.5|4655.5|4654.5|4662|4660|4655.5|4654.5|956
1637656250000|2021-11-23 08:30:50|4656|4654|4659|4658|4659.5|4658.5|4656|4654|2687
1637656260000|2021-11-23 08:31:00|4659.5|4658.5|4658.5|4657|4660|4659.5|4658|4657|1402
1637656270000|2021-11-23 08:31:10|4659|4657.5|4656|4655.5|4659.5|4658|4655.5|4654.5|566
1637656280000|2021-11-23 08:31:20|4656.5|4656|4656|4654.5|4658|4657.5|4656|4654.5|1257
1637656290000|2021-11-23 08:31:30|4655.5|4655|4655.5|4653.5|4656|4655|4655|4653.5|719
1637656300000|2021-11-23 08:31:40|4655|4654|4655.5|4654.5|4656|4655.5|4655|4653.5|143
1637656310000|2021-11-23 08:31:50|4656|4655.5|4659|4657.5|4659|4658|4656|4655|2005
1637656320000|2021-11-23 08:32:00|4659.5|4659|4661.5|4660.5|4661.5|4660.5|4659|4657.5|2430
1637656330000|2021-11-23 08:32:10|4661|4660|4661|4660|4661.5|4660|4661|4660|1922
1637656340000|2021-11-23 08:32:20|4661.5|4659.5|4660|4657.5|4661.5|4659.5|4660|4657.5|840
1637656350000|2021-11-23 08:32:30|4658|4657|4657|4655|4660|4657|4655|4653|1478
1637656360000|2021-11-23 08:32:40|4656.5|4655.5|4657.5|4656|4657.5|4656|4656.5|4655.5|167
1637656370000|2021-11-23 08:32:50|4658|4656.5|4658|4656|4659.5|4657|4658|4656|2429
1637656380000|2021-11-23 08:33:00|4657.5|4655|4659|4658|4659|4658|4657|4655|1209
1637656390000|2021-11-23 08:33:10|4659.5|4658.5|4659|4657.5|4659.5|4658.5|4658.5|4657|822
1637656400000|2021-11-23 08:33:20|4659.5|4658|4658.5|4657.5|4659.5|4658.5|4657|4655|916
1637656410000|2021-11-23 08:33:30|4658|4658|4659|4657.5|4659|4658|4657.5|4656|1765
1637656420000|2021-11-23 08:33:40|4658.5|4658|4658|4657|4658.5|4658|4657.5|4657|223
1637656430000|2021-11-23 08:33:50|4657.5|4656|4657|4655.5|4658|4656.5|4656.5|4655.5|840
1637656440000|2021-11-23 08:34:00|4657.5|4656|4658|4657|4658|4657|4657|4656|1478
1637656450000|2021-11-23 08:34:10|4657.5|4656|4652|4651|4658|4657|4652|4650.5|1397
1637656460000|2021-11-23 08:34:20|4652.5|4651.5|4656|4655|4656.5|4655.5|4652.5|4651.5|2116
1637656470000|2021-11-23 08:34:30|4656.5|4654.5|4653.5|4652.5|4656.5|4655.5|4653|4651.5|296
1637656480000|2021-11-23 08:34:40|4653|4652|4652.5|4652|4653|4652|4652.5|4651.5|184
1637656490000|2021-11-23 08:34:50|4652|4650.5|4649|4648|4652|4650.5|4648.5|4647.5|512
1637656500000|2021-11-23 08:35:00|4649.5|4648.5|4652|4650.5|4653|4651.5|4649.5|4648.5|2095
1637656510000|2021-11-23 08:35:10|4651.5|4650|4650.5|4649.5|4652|4650.5|4650|4648.5|1687
1637656520000|2021-11-23 08:35:20|4651|4649|4649.5|4648|4651|4649|4649|4646.5|1014
1637656530000|2021-11-23 08:35:30|4649|4647.5|4645|4643.5|4649|4647.5|4645|4643.5|623
1637656540000|2021-11-23 08:35:40|4644.5|4644|4644|4643.5|4644.5|4644|4644|4643.5|7
1637656550000|2021-11-23 08:35:50|4644.5|4644|4647|4645.5|4647|4646|4644.5|4643.5|1380
1637656560000|2021-11-23 08:36:00|4646.5|4645|4645|4643.5|4647|4645|4644.5|4642.5|914
1637656570000|2021-11-23 08:36:10|4645.5|4644|4646.5|4645|4647|4645.5|4645.5|4644|1080
1637656580000|2021-11-23 08:36:20||4644.5||4644||4644.5||4644|4
1637656590000|2021-11-23 08:36:30|4647|4644.5|4647.5|4646.5|4648|4646.5|4647|4644.5|1359
1637656600000|2021-11-23 08:36:40|4647|4646|4646.5|4645.5|4647.5|4646|4646|4645.5|899
1637656610000|2021-11-23 08:36:50|4646|4644.5|4644.5|4643.5|4646|4644.5|4644.5|4643.5|472
1637656620000|2021-11-23 08:37:00|4644|4643|4640|4638.5|4644|4643|4639|4637.5|833
1637656630000|2021-11-23 08:37:10|4639.5|4638|4640|4639|4640|4639|4639.5|4638|253
1637656640000|2021-11-23 08:37:20|4640.5|4639.5|4640.5|4639.5|4640.5|4639.5|4640|4639|171
1637656650000|2021-11-23 08:37:30|4641|4640|4643.5|4643|4643.5|4643|4641|4639.5|1524
1637656660000|2021-11-23 08:37:40|4644|4643.5|4644.5|4643|4645|4644|4643.5|4642.5|904
1637656670000|2021-11-23 08:37:50|4644|4643.5|4645|4643.5|4646|4645|4643.5|4643|744
1637656680000|2021-11-23 08:38:00|4644.5|4643|4644|4643|4644.5|4643.5|4643.5|4643|676
1637656690000|2021-11-23 08:38:10|4643.5|4641.5|4643.5|4641.5|4643.5|4642|4643|4641|138
1637656700000|2021-11-23 08:38:20||4642||4642||4642.5||4641.5|0
1637656710000|2021-11-23 08:38:30|4643|4642.5|4645.5|4644|4645.5|4644|4643|4642.5|2982
1637656720000|2021-11-23 08:38:40|4646|4644.5|4646.5|4645.5|4646.5|4646|4646|4644.5|984
1637656730000|2021-11-23 08:38:50|4646|4645|4643.5|4642|4646|4645|4643.5|4642|707
1637656740000|2021-11-23 08:39:00|4643|4641.5|4642.5|4641|4643|4642|4642.5|4641|1133
1637656750000|2021-11-23 08:39:10|4643|4641.5|4645|4643.5|4645|4644|4643|4641.5|740
1637656760000|2021-11-23 08:39:20|4644.5|4644|4643|4642|4644.5|4644|4642.5|4641|1562
1637656770000|2021-11-23 08:39:30|4643.5|4642.5|4643|4642|4643.5|4642.5|4643|4642|116
1637656780000|2021-11-23 08:39:40|4642.5|4641.5|4643|4641.5|4643|4641.5|4642|4641|1285
1637656790000|2021-11-23 08:39:50|||||||||148
1637656800000|2021-11-23 08:40:00|4642.5|4640.5|4643.5|4642.5|4643.5|4643|4641.5|4640.5|1649
1637656810000|2021-11-23 08:40:10|4643|4642|4641.5|4639|4643|4642|4641|4639|548
1637656820000|2021-11-23 08:40:20|4641|4638.5|4640.5|4638.5|4641|4638.5|4640.5|4638.5|0
1637656830000|2021-11-23 08:40:30|4640|4638|4639.5|4637.5|4640|4638|4638.5|4636.5|659
1637656840000|2021-11-23 08:40:40|4640|4638|4640|4639.5|4641|4640|4640|4638|1107
1637656850000|2021-11-23 08:40:50|4640.5|4639|4640|4638.5|4640.5|4639|4639.5|4637.5|759
1637656860000|2021-11-23 08:41:00|4639.5|4638|4638|4636.5|4639.5|4638|4638|4635.5|424
1637656870000|2021-11-23 08:41:10|4637.5|4635.5|4635|4633.5|4637.5|4635.5|4635|4633.5|377
1637656880000|2021-11-23 08:41:20|4634|4633|4634.5|4633|4634.5|4633|4632.5|4631|875
1637656890000|2021-11-23 08:41:30|4634|4632.5|4633.5|4631.5|4634|4632.5|4631.5|4630|1753
1637656900000|2021-11-23 08:41:40|4632.5|4630.5|4636|4635|4636|4635|4630.5|4629|19659
1637656910000|2021-11-23 08:41:50|||||||||743
1637656920000|2021-11-23 08:42:00|4636.5|4636|4636.5|4635|4636.5|4636|4636.5|4635|1292
1637656940000|2021-11-23 08:42:20|4637|4635.5|4639.5|4638.5|4640|4638.5|4637|4635|1701
1637656950000|2021-11-23 08:42:30|4639|4638|4639|4637|4639.5|4638|4638|4636|1446
1637656960000|2021-11-23 08:42:40|4639.5|4637.5|4640.5|4639|4641|4640|4639.5|4637.5|1301
1637656970000|2021-11-23 08:42:50|4641|4639.5|4641|4640|4641|4640|4639.5|4638.5|796
1637656980000|2021-11-23 08:43:00|4640.5|4639.5|4641|4640|4641|4640.5|4639.5|4637|3132
1637656990000|2021-11-23 08:43:10|4641.5|4640.5|4643|4641.5|4643.5|4641.5|4641.5|4640.5|474
1637657000000|2021-11-23 08:43:20|4643.5|4641|4641.5|4640.5|4643.5|4641|4641|4640|188
1637657010000|2021-11-23 08:43:30|4641|4640|4640.5|4639.5|4641.5|4640|4640|4639|289
1637657020000|2021-11-23 08:43:40|4640|4639|4640.5|4639|4640.5|4639|4639.5|4637.5|736
1637657030000|2021-11-23 08:43:50|4640|4638.5|4640.5|4639|4640.5|4639|4640|4638|520
1637657040000|2021-11-23 08:44:00|4640|4639.5|4640.5|4639|4640.5|4639.5|4639.5|4638.5|1329
1637657050000|2021-11-23 08:44:10|||||||||500
1637657060000|2021-11-23 08:44:20|4640|4639.5|4641|4639.5|4641|4640|4638|4636.5|6457
1637657070000|2021-11-23 08:44:30|4640.5||4641||4641||4640||485
1637657080000|2021-11-23 08:44:40|4641.5|4640|4641.5|4640|4643.5|4643|4641|4639.5|8030
1637657090000|2021-11-23 08:44:50|4641|4639.5|4641|4640|4641|4640.5|4640|4638.5|4176
1637657100000|2021-11-23 08:45:00|4640.5|4640.5|4641|4640|4641|4640.5|4640|4639|1352
1637657110000|2021-11-23 08:45:10|4640.5|4639.5|4641|4640|4641|4640.5|4639.5|4638.5|4719
1637657120000|2021-11-23 08:45:20|4640.5|4639.5|4641|4639.5|4641|4639.5|4639.5|4638.5|2834
1637657130000|2021-11-23 08:45:30|4640.5|4640|4641|4640|4641|4640.5|4640|4639.5|702
1637657140000|2021-11-23 08:45:40|4640.5|4639.5|4640.5|4639.5|4640.5|4639.5|4640.5|4639.5|287
1637657150000|2021-11-23 08:45:50|||||||||82
1637657160000|2021-11-23 08:46:00|4641|4640|4640.5|4639.5|4641|4640|4640.5|4639.5|1374
1637657180000|2021-11-23 08:46:20|4641|4640|4640.5|4639|4641|4640|4639.5|4637.5|1059
1637657190000|2021-11-23 08:46:30|4640|4638.5|4640|4638.5|4640.5|4640|4637.5|4637|12123
1637657200000|2021-11-23 08:46:40|4639.5|4638|4635|4633.5|4639.5|4639.5|4635|4633|1553
1637657210000|2021-11-23 08:46:50|4634.5|4633|4629.5|4628.5|4634.5|4633.5|4629.5|4628.5|1976
1637657220000|2021-11-23 08:47:00|4630|4629|4631.5|4631|4631.5|4631|4630|4628.5|2766
1637657230000|2021-11-23 08:47:10|4632|4631.5|4632|4630|4633.5|4632|4632|4630|1553
1637657240000|2021-11-23 08:47:20|4631.5|4629.5|4630.5|4629.5|4631.5|4630|4630.5|4629.5|763
1637657250000|2021-11-23 08:47:30|4630|4630|4629|4627|4630|4630|4629|4627|354
1637657260000|2021-11-23 08:47:40||4627.5||4628||4628||4627.5|213
1637657270000|2021-11-23 08:47:50|4627.5|4627.5|4631.5|4630|4632|4631.5|4627.5|4627|5836
1637657280000|2021-11-23 08:48:00|4631|4630.5|4635|4633.5|4635|4633.5|4630.5|4630|2653
1637657290000|2021-11-23 08:48:10|4634.5||4634.5||4634.5||4634||231
1637657300000|2021-11-23 08:48:20|4634|4632.5|4634|4632.5|4634|4632.5|4633|4631.5|1449
1637657310000|2021-11-23 08:48:30|4633.5|4632|4631.5|4630|4633.5|4632|4631.5|4630|850
1637657320000|2021-11-23 08:48:40|4631|4629.5|4630|4629|4631|4630|4629.5|4628|2976
1637657330000|2021-11-23 08:48:50|4629.5|4628.5|4628.5|4627|4629.5|4628.5|4626|4624.5|3067
1637657340000|2021-11-23 08:49:00|4629.5|4627.5|4628.5|4627.5|4629.5|4628|4628.5|4627|305
1637657350000|2021-11-23 08:49:10|4628|4627|4626.5|4625|4628.5|4627|4626.5|4625|1669
1637657360000|2021-11-23 08:49:20|4626|4624.5|4626|4625|4626|4625|4626|4624.5|145
1637657370000|2021-11-23 08:49:30|4625.5|4624.5|4623.5|4622.5|4625.5|4624.5|4623.5|4622.5|405
1637657380000|2021-11-23 08:49:40|4624|4623|4624|4622.5|4624|4623|4624|4622.5|200
1637657390000|2021-11-23 08:49:50|4623.5|4622|4623|4620.5|4623.5|4622.5|4623|4620.5|968
1637657410000|2021-11-23 08:50:10|4623.5|4621|4626.5|4625|4629|4627.5|4623|4621|5263
1637657420000|2021-11-23 08:50:20|4626|4624|4624.5|4623.5|4626|4624.5|4624|4623|1686
1637657430000|2021-11-23 08:50:30|4624|4623|4624|4623|4624.5|4623.5|4624|4623|511
1637657440000|2021-11-23 08:50:40|4623.5|4622|4622.5|4621.5|4623.5|4622.5|4622.5|4621.5|787
1637657450000|2021-11-23 08:50:50|4623|4622|4624.5|4623.5|4624.5|4623.5|4622.5|4622|1097
1637657460000|2021-11-23 08:51:00|4624|4623|4627.5|4626|4628.5|4626.5|4624|4623|3209
1637657470000|2021-11-23 08:51:10|4627|4625.5|4627.5|4626|4628.5|4627.5|4626|4625|1465
1637657480000|2021-11-23 08:51:20|4627|4625|4626.5|4624.5|4627|4625|4626.5|4624|253
1637657490000|2021-11-23 08:51:30|4626|4624|4621.5|4620|4626|4624|4621.5|4619.5|876
1637657500000|2021-11-23 08:51:40|4622|4620.5|4627.5|4625.5|4627.5|4625.5|4622|4620.5|595
1637657510000|2021-11-23 08:51:50||4626||4626||4626||4626|0
1637657520000|2021-11-23 08:52:00|||||||||84
1637657530000|2021-11-23 08:52:10|4628|4627|4628|4626.5|4630.5|4628.5|4628|4625.5|803
1637657540000|2021-11-23 08:52:20|4628.5|4627|4629.5|4628|4629.5|4628|4628.5|4627|177
1637657550000|2021-11-23 08:52:30|4629|4628.5|4629|4628|4629.5|4628.5|4629|4627.5|302
1637657560000|2021-11-23 08:52:40|4628.5|4627.5|4626.5|4624.5|4628.5|4628|4626.5|4624.5|1024
1637657570000|2021-11-23 08:52:50|4626|4624|4630|4628|4630|4629|4625.5|4624|2055
1637657580000|2021-11-23 08:53:00|4629.5|4628.5|4630|4628|4630|4629|4629|4628|1212
1637657590000|2021-11-23 08:53:10|4629.5|4628.5|4630.5|4629|4630.5|4629.5|4629.5|4628.5|1070
1637657600000|2021-11-23 08:53:20|4630|4628.5|4630.5|4629.5|4630.5|4630|4629.5|4628.5|617
1637657610000|2021-11-23 08:53:30|4630|4629|4629|4627.5|4630|4629|4628|4626.5|332
1637657620000|2021-11-23 08:53:40||4628||4628||4628||4628|140
1637657630000|2021-11-23 08:53:50|4628.5|4627.5|4628|4627|4629|4627.5|4627.5|4625.5|460
1637657640000|2021-11-23 08:54:00|4628.5|4627.5|4629|4627.5|4629.5|4628|4628.5|4627|1240
1637657650000|2021-11-23 08:54:10|4628.5|4627|4628|4627|4628.5|4627|4628|4627|0
1637657660000|2021-11-23 08:54:20|4628.5|4627.5|4629.5|4629|4629.5|4629|4628.5|4627.5|510
1637657670000|2021-11-23 08:54:30|4630.5|4629.5|4624|4623|4633.5|4632.5|4621|4620.5|20024
1637657680000|2021-11-23 08:54:40|4624.5|4623.5|4625.5|4624.5|4626|4625|4624.5|4623|6926
1637657690000|2021-11-23 08:54:50|4625|4625.5|4627.5|4626|4627.5|4626.5|4625|4625.5|2167
1637657700000|2021-11-23 08:55:00|4627|4625.5|4622|4621|4627|4625.5|4622|4621|1214
1637657710000|2021-11-23 08:55:10|4622.5|4621.5|4622|4621|4622.5|4621.5|4620.5|4620|2431
1637657720000|2021-11-23 08:55:20|4620.5|4620|4623|4622|4623|4622.5|4620.5|4620|4158
1637657730000|2021-11-23 08:55:30|4622.5|4621.5|4621.5|4620.5|4622.5|4622|4621.5|4620|828
1637657740000|2021-11-23 08:55:40|4620.5|4620|4621|4620|4621|4620.5|4620|4619|1437
1637657750000|2021-11-23 08:55:50|4620.5|4619|4620.5|4619|4621|4619|4620.5|4619|431
1637657760000|2021-11-23 08:56:00|4621|4619.5|4620|4619|4621.5|4620.5|4620|4619|1600
1637657770000|2021-11-23 08:56:10|4619.5|4618.5|4619|4617.5|4619.5|4618.5|4619|4617.5|829
1637657780000|2021-11-23 08:56:20|4618.5|4617|4616|4614.5|4618.5|4617|4616|4614.5|1309
1637657790000|2021-11-23 08:56:30|4615.5|4615|4614.5|4613|4616|4615|4614.5|4613|377
1637657800000|2021-11-23 08:56:40|4615|4613.5|4614.5|4613.5|4615|4613.5|4614.5|4613|175
1637657810000|2021-11-23 08:56:50|4614|4613|4613.5|4612|4614|4613|4612.5|4611.5|1237
1637657820000|2021-11-23 08:57:00|4613|4612.5|4612|4610.5|4613|4612.5|4612|4610.5|1966
1637657830000|2021-11-23 08:57:10|4612.5|4611|4612|4611|4612.5|4612|4612|4611|1584
1637657840000|2021-11-23 08:57:20|4611.5|4610.5|4610|4609|4611.5|4610.5|4609.5|4609|1756
1637657850000|2021-11-23 08:57:30|4610.5|4609.5|4612.5|4611|4613|4612.5|4610.5|4609|4891
1637657870000|2021-11-23 08:57:50|4613|4611.5|4611|4610|4614.5|4613|4609.5|4608|12840
1637657880000|2021-11-23 08:58:00|4611.5|4609.5|4615|4614|4615|4614.5|4611|4609.5|6004
1637657890000|2021-11-23 08:58:10|4615.5|4614.5|4615|4614.5|4616.5|4616|4615|4614.5|2641
1637657900000|2021-11-23 08:58:20|4615.5|4615|4616.5|4615|4617|4616.5|4615.5|4614.5|1907
1637657910000|2021-11-23 08:58:30|4617||4616.5||4617||4616.5||394
1637657920000|2021-11-23 08:58:40|4617|4615.5|4620|4619|4620|4619|4617|4615|2130
1637657930000|2021-11-23 08:58:50|4620.5|4619.5|4620.5|4619|4622|4621.5|4619.5|4618.5|4131
1637657940000|2021-11-23 08:59:00|4621|4620|4621|4620|4621|4620.5|4620|4619|1531
1637657950000|2021-11-23 08:59:10|4620.5|4619.5|4621.5|4621|4622.5|4621|4619.5|4618.5|3562
1637657960000|2021-11-23 08:59:20|4622|4621.5|4623.5|4622.5|4624|4622.5|4622|4621.5|1894
1637657970000|2021-11-23 08:59:30|4624|4623|4624|4622.5|4626.5|4625|4623.5|4622.5|2115
1637657980000|2021-11-23 08:59:40|4624.5|4623.5|4626|4625|4627|4625|4624|4623.5|551
1637657990000|2021-11-23 08:59:50|4627|4625.5|4626.5|4625.5|4627|4626|4626.5|4625.5|115
1637658000000|2021-11-23 09:00:00|4627|4626|4627.5|4626.5|4627.5|4626.5|4626|4625|1771
1637658010000|2021-11-23 09:00:10|4627|4626|4627.5|4626|4628|4626.5|4627|4626|412
1637658020000|2021-11-23 09:00:20|4628|4626.5|4631.5|4629.5|4631.5|4629.5|4628|4626.5|1002
1637658030000|2021-11-23 09:00:30|4632|4630|4627|4625.5|4632|4630.5|4627|4625|2293
1637658040000|2021-11-23 09:00:40||4626||4626||4626||4626|44
1637658050000|2021-11-23 09:00:50|4626.5|4626.5|4630|4629|4631|4629.5|4626.5|4626.5|1437
1637658060000|2021-11-23 09:01:00|4631|4629.5|4627.5|4625.5|4631|4629.5|4627.5|4625.5|1342
1637658070000|2021-11-23 09:01:10|4627|4625|4624|4622.5|4627|4625.5|4624|4622.5|455
1637658080000|2021-11-23 09:01:20|4623.5|4622|4626|4625|4626|4625|4622|4620.5|3153
1637658090000|2021-11-23 09:01:30|4626.5|4625.5|4626.5|4625.5|4627|4626|4626.5|4625.5|209
1637658100000|2021-11-23 09:01:40|4626|4625|4625.5|4624.5|4626|4625|4625|4624|763
1637658110000|2021-11-23 09:01:50|4626|4625|4626.5|4625.5|4626.5|4625.5|4626|4625|979
1637658120000|2021-11-23 09:02:00|4627|4626|4627|4625.5|4627|4626.5|4626.5|4625.5|656
1637658130000|2021-11-23 09:02:10||4626||4626||4626||4626|0
1637658140000|2021-11-23 09:02:20|4627.5|4626.5|4629|4627|4629.5|4627|4627.5|4626.5|647
1637658150000|2021-11-23 09:02:30|4629.5||4629||4629.5||4629||600
1637658160000|2021-11-23 09:02:40|4628.5|4626.5|4626|4625|4629|4626.5|4626|4624|1017
1637658170000|2021-11-23 09:02:50|4625.5|4624.5|4628.5|4627|4629|4627|4625|4624.5|1713
1637658180000|2021-11-23 09:03:00|4628|4627.5|4628.5|4627.5|4628.5|4627.5|4628|4627|1763
1637658190000|2021-11-23 09:03:10|4629|4628|4629.5|4627.5|4629.5|4628|4629|4627.5|361
1637658200000|2021-11-23 09:03:20||4628||4628.5||4628.5||4628|255
1637658210000|2021-11-23 09:03:30|4630||4630||4630||4630||160
1637658220000|2021-11-23 09:03:40|4629.5|4629|4634.5|4632|4634.5|4632|4629|4629|2955
1637658230000|2021-11-23 09:03:50|4634||4633.5||4634.5||4633.5||104
1637658240000|2021-11-23 09:04:00|4634.5|4632.5|4634.5|4632.5|4634.5|4632.5|4634.5|4632.5|170
1637658250000|2021-11-23 09:04:10|4634|4632|4629.5|4628.5|4634|4632|4629.5|4628.5|1822
1637658260000|2021-11-23 09:04:20|4629|4628|4628|4627|4629|4628|4627.5|4625.5|684
1637658270000|2021-11-23 09:04:30|4628.5|4627.5|4629|4627.5|4629.5|4628.5|4628.5|4627.5|1777
1637658280000|2021-11-23 09:04:40|4629.5|4628|4629.5|4628|4629.5|4628|4629.5|4627.5|153
1637658290000|2021-11-23 09:04:50|4630|4628.5|4630|4628.5|4630.5|4630|4630|4628|496
1637658300000|2021-11-23 09:05:00|4630.5|4629|4628|4627.5|4630.5|4629|4628|4627.5|163
1637658310000|2021-11-23 09:05:10|4627.5|4627|4628|4626.5|4628|4627|4625|4623|985
1637658320000|2021-11-23 09:05:20|4627.5|4627|4627.5|4626.5|4627.5|4627|4627.5|4626.5|210
1637658330000|2021-11-23 09:05:30|4627|4627|4628|4627.5|4628|4627.5|4627|4627|364
1637658340000|2021-11-23 09:05:40|4628.5|4627|4627|4626.5|4630|4629|4627|4626.5|1358
1637658350000|2021-11-23 09:05:50|4627.5|4626|4624.5|4623|4628|4627.5|4624.5|4623|814
1637658360000|2021-11-23 09:06:00|4624|4623.5|4624.5|4623.5|4625.5|4624.5|4624|4623|1181
1637658370000|2021-11-23 09:06:10|4625|4624|4623.5|4623|4625|4624|4623|4622.5|783
1637658380000|2021-11-23 09:06:20|4624|4623.5|4623.5|4622.5|4625|4624|4623.5|4622.5|317
1637658390000|2021-11-23 09:06:30|4623|4622|4622|4621.5|4623.5|4622|4621.5|4620.5|1494
1637658400000|2021-11-23 09:06:40|4621.5|4621|4621.5|4619.5|4622|4621.5|4620|4619.5|1493
1637658410000|2021-11-23 09:06:50|4621|4619|4620|4619.5|4621|4619.5|4619|4617.5|1192
1637658420000|2021-11-23 09:07:00|4620.5|4618.5|4619|4618|4620.5|4620|4618.5|4617.5|908
1637658430000|2021-11-23 09:07:10|4618.5|4618.5|4620|4619.5|4620|4619.5|4618.5|4618|377
1637658440000|2021-11-23 09:07:20|4620.5|4620|4619.5|4618.5|4621.5|4620.5|4619|4618|574
1637658450000|2021-11-23 09:07:30|4619|4618|4622|4620.5|4622|4620.5|4619|4618|858
1637658460000|2021-11-23 09:07:40|4621.5|4620|4624|4622.5|4624|4622.5|4620|4619|830
1637658470000|2021-11-23 09:07:50|4623.5|4622|4623|4622.5|4623.5|4622.5|4623|4622|2
1637658480000|2021-11-23 09:08:00|4623.5|4622|4624|4622.5|4624|4623.5|4623|4622|445
1637658490000|2021-11-23 09:08:10|4623.5|4623|4625|4624|4625|4624|4623.5|4623|203
1637658500000|2021-11-23 09:08:20|4624.5|4623.5|4622|4621.5|4624.5|4623.5|4622|4621.5|3500
1637658510000|2021-11-23 09:08:30|4621.5|4620.5|4623|4622|4623|4622|4621.5|4620.5|762
1637658520000|2021-11-23 09:08:40|4623.5|4622.5|4624.5|4623|4624.5|4623|4623.5|4622.5|134
1637658530000|2021-11-23 09:08:50|4624|4623.5|4626.5|4625|4627.5|4625|4624|4623.5|365
1637658540000|2021-11-23 09:09:00|4627||4627||4627||4627||0
1637658550000|2021-11-23 09:09:10|4627.5|4625.5|4632|4630|4632|4630|4627.5|4625.5|692
1637658560000|2021-11-23 09:09:20|4632.5|4630.5|4633|4631|4634|4631|4632.5|4630.5|25
1637658570000|2021-11-23 09:09:30|4633.5||4632.5||4633.5||4632.5||0
1637658580000|2021-11-23 09:09:40|4633||4632.5||4633.5||4632.5||0
1637658590000|2021-11-23 09:09:50|4633|4631.5|4633.5|4632|4633.5|4632|4633|4631.5|0
1637658600000|2021-11-23 09:10:00|4634|4632.5|4634|4633|4635|4633|4634|4632.5|0
1637658610000|2021-11-23 09:10:10|4635|4633.5|4635.5|4633.5|4635.5|4633.5|4635|4633.5|246
1637658620000|2021-11-23 09:10:20|4636|4635|4634.5|4633|4636|4635|4633.5|4632.5|1154
1637658640000|2021-11-23 09:10:40|4635|4633.5|4637.5|4635.5|4637.5|4635.5|4635|4633.5|1621
1637658650000|2021-11-23 09:10:50|4637|4635|4636.5|4635|4637.5|4635.5|4636.5|4635|86
1637658670000|2021-11-23 09:11:10|4637|4635.5|4638.5|4638|4638.5|4638|4637|4635.5|178
1637658680000|2021-11-23 09:11:20|4639|4638.5|4644|4642.5|4644|4642.5|4639|4638.5|750
1637658690000|2021-11-23 09:11:30|4643.5|4642|4641|4640|4643.5|4642|4640.5|4639.5|1307
1637658700000|2021-11-23 09:11:40|4640.5|4639.5|4639|4638|4641|4640|4638.5|4638|2172
1637658710000|2021-11-23 09:11:50|4638.5|4637.5|4638.5|4637.5|4638.5|4637.5|4638|4637.5|433
1637658720000|2021-11-23 09:12:00|4638|4636.5|4639.5|4639|4640|4639.5|4638|4636.5|1157
1637658730000|2021-11-23 09:12:10|4640|4639.5|4640|4638.5|4640.5|4639.5|4639.5|4638.5|1028
1637658740000|2021-11-23 09:12:20|4639.5|4637.5|4639|4637.5|4639.5|4637.5|4639|4637.5|103
1637658750000|2021-11-23 09:12:30||4638||4638||4638||4638|0
1637658760000|2021-11-23 09:12:40|4639.5|4638.5|4640.5|4639.5|4640.5|4639.5|4639.5|4638.5|901
1637658770000|2021-11-23 09:12:50|4640|4639|4644|4643|4644|4643|4640|4639|770
1637658780000|2021-11-23 09:13:00|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|52
1637658790000|2021-11-23 09:13:10|4645|4643|4645|4643|4646.5|4643|4644.5|4643|481
1637658800000|2021-11-23 09:13:20|4644.5|4644|4645.5|4644|4645.5|4644|4644|4643|380
1637658810000|2021-11-23 09:13:30|4646.5|4644.5|4645.5|4644|4648|4645|4645|4644|1219
1637658820000|2021-11-23 09:13:40|4646|4644.5|4649|4647.5|4649|4647.5|4646|4644.5|519
1637658830000|2021-11-23 09:13:50|||||||||616
1637658840000|2021-11-23 09:14:00|4648.5|4648|4650.5|4649.5|4650.5|4649.5|4648.5|4648|500
1637658850000|2021-11-23 09:14:10|4650|4649|4646|4645|4650.5|4649|4645.5|4645|2487
1637658860000|2021-11-23 09:14:20|4645.5|4645.5|4646|4645|4647|4645.5|4645.5|4645|946
1637658870000|2021-11-23 09:14:30|4645.5|4644.5|4645|4644|4645.5|4644.5|4645|4644|84
1637658880000|2021-11-23 09:14:40|4645.5|4644.5|4648|4646|4648|4646|4645.5|4644.5|1056
1637658890000|2021-11-23 09:14:50|4649|4646.5|4650|4648.5|4650|4649|4649|4646.5|172
1637658900000|2021-11-23 09:15:00|4649.5|4649|4650|4649|4652|4650|4649|4648.5|3167
1637658910000|2021-11-23 09:15:10|4649.5|4648.5|4650|4648|4650|4648.5|4649|4648|818
1637658920000|2021-11-23 09:15:20|4649.5|4647|4651|4650|4652|4650|4647.5|4646|2431
1637658930000|2021-11-23 09:15:30|4650.5|4649.5|4651.5|4650|4651.5|4650.5|4650|4649|1224
1637658940000|2021-11-23 09:15:40|4651|4649.5|4649|4648|4651.5|4650|4649|4648|1804
1637658950000|2021-11-23 09:15:50|4649.5|4648.5|4649|4648|4652|4651.5|4648.5|4647.5|3215
1637658960000|2021-11-23 09:16:00|4649.5|4648.5|4650|4648.5|4650|4648.5|4649|4648|537
1637658970000|2021-11-23 09:16:10|4649.5|4648|4648|4647|4649.5|4648|4647.5|4647|255
1637658980000|2021-11-23 09:16:20|4648.5|4647.5|4650|4648|4650|4649|4648.5|4647|198
1637658990000|2021-11-23 09:16:30|4649.5|4648.5|4651.5|4651|4651.5|4651|4649.5|4648.5|472
1637659000000|2021-11-23 09:16:40|4652|4650.5|4651.5|4650|4654|4652|4651.5|4650|2604
1637659010000|2021-11-23 09:16:50|4652|4650.5|4650|4648|4652|4651|4649|4648|1656
1637659020000|2021-11-23 09:17:00|4650.5|4648.5|4650|4648.5|4651|4650|4650|4648|342
1637659030000|2021-11-23 09:17:10|4650.5|4649|4650|4649|4650.5|4649|4650|4649|143
1637659040000|2021-11-23 09:17:20|4650.5|4649.5|4652.5|4651|4652.5|4651.5|4650.5|4649|1103
1637659050000|2021-11-23 09:17:30|4653|4651.5|4655|4653.5|4656.5|4653.5|4653|4651.5|295
1637659060000|2021-11-23 09:17:40|4654.5|4653|4653|4652|4654.5|4653|4653|4652|1091
1637659070000|2021-11-23 09:17:50|4653.5|4651.5|4653|4651|4653.5|4652|4653|4651|276
1637659080000|2021-11-23 09:18:00|4653.5|4651.5|4656|4654.5|4656.5|4655.5|4653.5|4651.5|3753
1637659090000|2021-11-23 09:18:10||4655||4654.5||4655||4654.5|0
1637659100000|2021-11-23 09:18:20||4655||4655||4655||4654.5|365
1637659110000|2021-11-23 09:18:30|4655.5|4654.5|4655|4654|4656.5|4654.5|4655|4654|1985
1637659120000|2021-11-23 09:18:40|4655.5|4654.5|4655.5|4654|4656|4654.5|4655.5|4654|1738
1637659130000|2021-11-23 09:18:50|4655|4654.5|4655.5|4654|4656.5|4655.5|4655|4654|2050
1637659140000|2021-11-23 09:19:00|4655|4654.5|4652|4650|4655|4654.5|4652|4650|3664
1637659150000|2021-11-23 09:19:10|4651.5|4650.5|4651.5|4650|4652|4651|4651.5|4650|12
1637659160000|2021-11-23 09:19:20|4651|4649.5|4650.5|4649.5|4651.5|4651|4650.5|4649|1181
1637659170000|2021-11-23 09:19:30|4651.5|4650|4651.5|4650|4651.5|4650.5|4650|4649.5|865
1637659180000|2021-11-23 09:19:40|4652|4650.5|4655.5|4653.5|4655.5|4653.5|4652|4650.5|1146
1637659190000|2021-11-23 09:19:50|4655||4655.5||4655.5||4655||0
1637659200000|2021-11-23 09:20:00|4656|4654|4659|4657.5|4660|4657.5|4656|4654|2296
1637659210000|2021-11-23 09:20:10|4658.5|4658|4657|4655.5|4659|4658|4656|4655.5|1342
1637659220000|2021-11-23 09:20:20|4657.5|4656|4659|4657.5|4659|4658|4657|4656|1394
1637659230000|2021-11-23 09:20:30|4659.5|4658|4660.5|4659.5|4661|4660|4659.5|4658|1801
1637659240000|2021-11-23 09:20:40|4661|4660|4660.5|4659.5|4661.5|4660.5|4660|4659.5|562
1637659250000|2021-11-23 09:20:50|4660|4659|4658.5|4658|4660.5|4659|4658.5|4657|1964
1637659260000|2021-11-23 09:21:00|4659|4658.5|4657.5|4656.5|4659.5|4658.5|4657|4655|1021
1637659270000|2021-11-23 09:21:10|4658|4657|4659.5|4658.5|4659.5|4659|4657.5|4657|1011
1637659280000|2021-11-23 09:21:20|4659|4658|4658.5|4657.5|4659|4658|4658|4657|981
1637659290000|2021-11-23 09:21:30|4658|4657|4655|4654|4658.5|4657|4655|4653.5|1174
1637659300000|2021-11-23 09:21:40||4654.5||4654||4654.5||4654|0
1637659310000|2021-11-23 09:21:50|4654.5|4653.5|4655|4653.5|4655|4653.5|4654.5|4653.5|198
1637659320000|2021-11-23 09:22:00|4655.5|4654|4658|4656.5|4658|4657|4655.5|4654|1194
1637659330000|2021-11-23 09:22:10|4657.5|4657|4659.5|4658.5|4659.5|4658.5|4657.5|4656|763
1637659340000|2021-11-23 09:22:20|4660|4659|4663.5|4662|4663.5|4662|4659.5|4658.5|1287
1637659350000|2021-11-23 09:22:30|4663|4661.5|4660.5|4659|4663|4661.5|4660.5|4659|2959
1637659360000|2021-11-23 09:22:40|4660|4658|4660|4659|4660.5|4659.5|4659|4657.5|766
1637659370000|2021-11-23 09:22:50|4660.5|4659.5|4659.5|4658.5|4661|4660|4659.5|4658.5|1824
1637659380000|2021-11-23 09:23:00|4659|4658|4659|4658|4659.5|4658|4658.5|4657.5|602
1637659390000|2021-11-23 09:23:10|4659.5|4658.5|4662|4660.5|4662|4661|4659.5|4658.5|1746
1637659400000|2021-11-23 09:23:20|4661.5|4660|4660.5|4658.5|4661.5|4660|4659.5|4658|975
1637659410000|2021-11-23 09:23:30|4660|4658|4659.5|4658.5|4660.5|4659|4659.5|4658|469
1637659420000|2021-11-23 09:23:40|4660|4659|4662|4660|4662|4660|4660|4658.5|670
1637659430000|2021-11-23 09:23:50||4660.5||4660.5||4660.5||4660.5|769
1637659440000|2021-11-23 09:24:00|4661.5|4660|4662|4661|4662|4661|4661.5|4660|517
1637659450000|2021-11-23 09:24:10|4661.5|4660.5|4659.5|4658|4661.5|4661|4659.5|4658|2138
1637659460000|2021-11-23 09:24:20|4660|4658.5|4659.5|4658|4660|4658.5|4659.5|4658|0
1637659470000|2021-11-23 09:24:30|4659|4658.5|4660|4659|4660|4659.5|4658.5|4657.5|1324
1637659480000|2021-11-23 09:24:40|4660.5|4659.5|4660.5|4659.5|4660.5|4659.5|4660.5|4659.5|3921
1637659490000|2021-11-23 09:24:50|4660|4659|4659|4658|4660|4659.5|4659|4658|1390
1637659500000|2021-11-23 09:25:00|4658.5|4657|4658|4657|4658.5|4657.5|4658|4656.5|839
1637659510000|2021-11-23 09:25:10|4658.5|4657.5|4659|4657.5|4659|4658.5|4658.5|4657.5|1743
1637659520000|2021-11-23 09:25:20|4659.5|4658|4661|4660|4661|4660|4659.5|4658|1704
1637659530000|2021-11-23 09:25:30|4660.5|4659.5|4660.5|4660|4661|4660|4659.5|4659|421
1637659540000|2021-11-23 09:25:40|4661|4659.5|4659.5|4658.5|4661|4659.5|4659|4658.5|761
1637659550000|2021-11-23 09:25:50|4659|4658|4654.5|4653.5|4659|4658|4653.5|4652|4275
1637659560000|2021-11-23 09:26:00|4655|4654|4654.5|4653.5|4655|4654|4654.5|4653.5|2595
1637659570000|2021-11-23 09:26:10|4654|4653|4652.5|4651.5|4654|4653|4652.5|4651.5|1203
1637659580000|2021-11-23 09:26:20|4652|4651|4651.5|4650|4652|4651|4650.5|4650|443
1637659590000|2021-11-23 09:26:30||4650.5||4650.5||4650.5||4650.5|0
1637659600000|2021-11-23 09:26:40|4652|4651|4652.5|4651.5|4653.5|4652.5|4651.5|4651|2240
1637659610000|2021-11-23 09:26:50|4653||4652.5||4653||4652.5||41
1637659620000|2021-11-23 09:27:00|4653|4652|4653|4652|4653|4652|4653|4652|2
1637659630000|2021-11-23 09:27:10|4653.5|4652.5|4654.5|4653|4654.5|4653.5|4653|4652.5|1340
1637659640000|2021-11-23 09:27:20|4655|4653.5|4659.5|4658.5|4659.5|4658.5|4655|4653.5|7427
1637659650000|2021-11-23 09:27:30|4660|4659|4661.5|4660.5|4662|4660.5|4659.5|4658.5|361
1637659660000|2021-11-23 09:27:40|4661|4660|4658.5|4657.5|4661|4660|4658|4657.5|2634
1637659670000|2021-11-23 09:27:50|4658|4657|4656.5|4656|4658.5|4657|4656.5|4656|754
1637659680000|2021-11-23 09:28:00|4657|4656.5|4659|4657.5|4659|4657.5|4657|4656.5|1210
1637659690000|2021-11-23 09:28:10|4659.5|4658|4662|4660.5|4662.5|4661|4659|4657.5|1109
1637659700000|2021-11-23 09:28:20|4661.5|4660|4661|4660|4661.5|4660.5|4661|4660|939
1637659710000|2021-11-23 09:28:30|4660.5|4659.5|4660.5|4659.5|4661|4660|4660|4659|1093
1637659730000|2021-11-23 09:28:50|4660|4659|4658.5|4657.5|4660|4659|4658.5|4657.5|945
1637659740000|2021-11-23 09:29:00|4659|4658|4662|4661|4662.5|4661|4659|4658|2806
1637659750000|2021-11-23 09:29:10|4661.5|4661.5|4661.5|4661|4662.5|4661.5|4661.5|4660.5|842
1637659760000|2021-11-23 09:29:20|4661|4660.5|4660|4659|4661|4660.5|4658.5|4657.5|1522
1637659770000|2021-11-23 09:29:30|4660.5|4659.5|4659.5|4658|4660.5|4659.5|4659|4657.5|302
1637659780000|2021-11-23 09:29:40|4660|4658.5|4659.5|4658|4660|4658.5|4659.5|4658|54
1637659790000|2021-11-23 09:29:50|4660|4658.5|4660|4658.5|4660|4658.5|4659.5|4658|4
1637659800000|2021-11-23 09:30:00|4660.5|4659|4662|4660.5|4662|4660.5|4660.5|4658.5|2834
1637659810000|2021-11-23 09:30:10|4661.5|4660|4661|4660|4661.5|4660|4660.5|4660|1054
1637659820000|2021-11-23 09:30:20|4661.5|4660.5|4661.5|4660|4661.5|4661|4661|4660|229
1637659830000|2021-11-23 09:30:30|4661|4659.5|4660.5|4659|4661.5|4660|4660|4658.5|2967
1637659840000|2021-11-23 09:30:40|4660|4659.5|4661|4659.5|4662|4660.5|4659.5|4658.5|2009
1637659850000|2021-11-23 09:30:50|4660.5||4660.5||4660.5||4660.5||231
1637659860000|2021-11-23 09:31:00|4660|4659|4660.5|4659|4660.5|4659.5|4659.5|4659|720
1637659870000|2021-11-23 09:31:10|4660|4659.5|4660|4659|4660.5|4659.5|4660|4659|423
1637659880000|2021-11-23 09:31:20|4660.5|4659.5|4660.5|4659.5|4661.5|4660.5|4660|4659.5|1102
1637659890000|2021-11-23 09:31:30|4660|4659|4659.5|4658.5|4660.5|4659|4659|4658|1012
1637659900000|2021-11-23 09:31:40|4660|4659|4660|4659|4660.5|4659.5|4660|4659|327
1637659910000|2021-11-23 09:31:50|4659.5|4658.5|4658|4657|4660|4658.5|4657.5|4657|2105
1637659920000|2021-11-23 09:32:00|4657.5|4656.5|4658.5|4658|4659.5|4658.5|4656.5|4656|1705
1637659930000|2021-11-23 09:32:10|4657.5|4657.5|4659|4658|4659.5|4658|4657|4656.5|1344
1637659940000|2021-11-23 09:32:20|4658.5|4657|4657.5|4656.5|4659|4657|4657.5|4656.5|586
1637659950000|2021-11-23 09:32:30|4658|4657|4659.5|4658.5|4660|4659|4658|4657|1756
1637659960000|2021-11-23 09:32:40|4659|4658|4659|4658|4659|4658.5|4659|4658|382
1637659970000|2021-11-23 09:32:50|4658.5|4657.5|4658.5|4657.5|4659|4657.5|4658.5|4657.5|272
1637659980000|2021-11-23 09:33:00|4659.5|4658|4658|4657.5|4659.5|4658.5|4658|4657.5|1172
1637659990000|2021-11-23 09:33:10|4659|4657|4659|4657.5|4659|4658|4659|4657|1085
1637660000000|2021-11-23 09:33:20|4659.5|4658|4660|4659|4660|4659|4659|4658|149
1637660020000|2021-11-23 09:33:40|4660.5|4659.5|4661.5|4661|4662|4661|4660.5|4659|2875
1637660030000|2021-11-23 09:33:50|4661|4660.5|4660|4659|4661|4660.5|4660|4659|2260
1637660040000|2021-11-23 09:34:00|4660.5|4659.5|4662.5|4661.5|4662.5|4662|4660.5|4659|2443
1637660050000|2021-11-23 09:34:10|4662|4661|4662|4660.5|4662.5|4661|4661|4660|1862
1637660060000|2021-11-23 09:34:20|4661.5|4661|4662|4661|4662|4661|4661.5|4661|622
1637660070000|2021-11-23 09:34:30|4661.5|4661.5|4662.5|4662|4662.5|4662|4661.5|4661.5|186
1637660080000|2021-11-23 09:34:40|4662|4661.5|4662|4661|4662|4661.5|4661|4660.5|379
1637660090000|2021-11-23 09:34:50|4662.5|4661.5|4662|4661|4662.5|4662|4661|4660.5|2284
1637660100000|2021-11-23 09:35:00|4661.5|4660.5|4658|4657|4661.5|4660.5|4657.5|4657|2220
1637660110000|2021-11-23 09:35:10|4657.5|4657.5|4659|4658|4659|4658.5|4657.5|4657.5|918
1637660120000|2021-11-23 09:35:20|4658.5|4657|4655.5|4654.5|4658.5|4657.5|4655.5|4654|824
1637660130000|2021-11-23 09:35:30|4655|4655|4656.5|4655.5|4656.5|4655.5|4655|4654.5|221
1637660140000|2021-11-23 09:35:40|4657|4656|4657.5|4656.5|4658.5|4657|4657|4655.5|407
1637660150000|2021-11-23 09:35:50|4657|4656|4655|4654.5|4657.5|4656|4655|4654.5|556
1637660160000|2021-11-23 09:36:00|4654.5|4654|4657.5|4655.5|4657.5|4655.5|4654.5|4653.5|707
1637660170000|2021-11-23 09:36:10|4657|4655|4654.5|4653|4657|4655|4653|4652.5|804
1637660180000|2021-11-23 09:36:20|4654|4652.5|4652.5|4650.5|4654|4653|4652.5|4650|851
1637660190000|2021-11-23 09:36:30|4652|4651|4650|4649|4652.5|4651.5|4650|4648.5|434
1637660200000|2021-11-23 09:36:40|4651|4649.5|4650|4648.5|4651|4650|4650|4648.5|532
1637660220000|2021-11-23 09:37:00|4650.5|4649|4654.5|4652.5|4654.5|4653.5|4650.5|4649|2522
1637660230000|2021-11-23 09:37:10|4654|4653|4656|4654.5|4656|4654.5|4654|4652.5|439
1637660240000|2021-11-23 09:37:20|4656.5|4655|4656.5|4655.5|4656.5|4655.5|4656.5|4654.5|282
1637660250000|2021-11-23 09:37:30|4657|4656|4658|4657|4659|4657.5|4657|4655.5|420
1637660270000|2021-11-23 09:37:50|4658.5|4657.5|4657.5|4656|4659|4657.5|4657|4656|2288
1637660280000|2021-11-23 09:38:00|4657|4655.5|4655|4654|4657.5|4655.5|4655|4654|666
1637660290000|2021-11-23 09:38:10|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4653.5|4651.5|449
1637660300000|2021-11-23 09:38:20|4654|4654|4655.5|4654.5|4656|4654.5|4654|4653.5|650
1637660310000|2021-11-23 09:38:30|4656|4655|4656.5|4655|4656.5|4655.5|4656|4655|459
1637660320000|2021-11-23 09:38:40|4656|4655.5|4656.5|4655.5|4656.5|4655.5|4656|4655.5|62
1637660330000|2021-11-23 09:38:50|4656|4655|4656|4655|4656.5|4655.5|4655.5|4654.5|145
1637660340000|2021-11-23 09:39:00|4655.5|4655.5|4655|4654.5|4655.5|4655.5|4655|4654|609
1637660350000|2021-11-23 09:39:10|4654.5|4654|4654|4653|4654.5|4654|4653.5|4653|1098
1637660360000|2021-11-23 09:39:20|4653.5|4652.5|4651|4650|4654|4652.5|4650|4649.5|1254
1637660370000|2021-11-23 09:39:30|||||||||100
1637660380000|2021-11-23 09:39:40|4650.5|4649.5|4650|4648.5|4651|4649.5|4649.5|4648.5|549
1637660390000|2021-11-23 09:39:50|4650.5|4649|4651|4650|4651|4650|4650.5|4649|660
1637660400000|2021-11-23 09:40:00|4651.5|4650.5|4648|4646.5|4651.5|4650.5|4648|4646.5|2253
1637660410000|2021-11-23 09:40:10|4647.5|4646|4647|4646|4647.5|4646|4647|4646|59
1637660420000|2021-11-23 09:40:20|4646.5|4645|4645.5|4644.5|4646.5|4645|4644.5|4643.5|958
1637660430000|2021-11-23 09:40:30|4645|4644|4643.5|4641.5|4645.5|4644.5|4643|4641.5|270
1637660440000|2021-11-23 09:40:40|4644|4642|4644.5|4643|4644.5|4643.5|4644|4642|385
1637660450000|2021-11-23 09:40:50|4645|4643.5|4648|4646.5|4648|4646.5|4645|4643.5|1623
1637660460000|2021-11-23 09:41:00|4649|4647|4652|4651|4652|4651|4649|4647|632
1637660470000|2021-11-23 09:41:10|4652.5|4651.5|4650.5|4649.5|4653|4652.5|4650|4649.5|2114
1637660490000|2021-11-23 09:41:30|4650|4649|4649|4647.5|4650|4649|4648|4646.5|490
1637660500000|2021-11-23 09:41:40|4649.5|4648|4647|4645.5|4650|4648.5|4646.5|4645.5|378
1637660510000|2021-11-23 09:41:50|4646|4645|4645|4644|4646|4645|4645|4644|710
1637660520000|2021-11-23 09:42:00|4644.5|4644.5|4645|4644|4645|4644.5|4644.5|4644|72
1637660530000|2021-11-23 09:42:10|4644.5|4643|4645|4643.5|4645|4643.5|4642|4640|1115
1637660540000|2021-11-23 09:42:20|4644.5|4643|4644|4643|4644.5|4643|4644|4643|227
1637660550000|2021-11-23 09:42:30|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|4644|4643|0
1637660560000|2021-11-23 09:42:40|||||||||5
1637660570000|2021-11-23 09:42:50|4644|4643|4644.5|4643.5|4644.5|4643.5|4644|4642.5|330
1637660580000|2021-11-23 09:43:00|4645|4644|4644.5|4643.5|4645|4644|4644|4643.5|696
1637660590000|2021-11-23 09:43:10|4645|4644|4645.5|4644.5|4645.5|4644.5|4645|4644|820
1637660600000|2021-11-23 09:43:20|4645||4645.5||4645.5||4645||0
1637660610000|2021-11-23 09:43:30|4645|4645|4645.5|4644|4645.5|4645|4645|4643.5|477
1637660620000|2021-11-23 09:43:40|4645|4643.5|4644|4643|4645|4644|4644|4643|242
1637660640000|2021-11-23 09:44:00|4643.5|4642.5|4642|4641|4643.5|4642.5|4641.5|4640|1780
1637660650000|2021-11-23 09:44:10|4641.5|4640.5|4637.5|4637|4641.5|4640.5|4637.5|4636|662
1637660660000|2021-11-23 09:44:20|4637|4636.5|4636|4635.5|4637|4636.5|4636|4635|108
1637660670000|2021-11-23 09:44:30|4636.5|4636|4636.5|4635.5|4637|4636|4636.5|4635.5|409
1637660690000|2021-11-23 09:44:50|4636|4636|4636|4635.5|4636|4636|4636|4635.5|0
1637660700000|2021-11-23 09:45:00|4636.5|4636|4639|4637|4639|4637|4636.5|4635.5|1736
1637660710000|2021-11-23 09:45:10|4638.5|4636.5|4636.5|4635.5|4638.5|4636.5|4636.5|4635.5|1847
1637660720000|2021-11-23 09:45:20|4637||4636.5||4637||4636.5||405
1637660730000|2021-11-23 09:45:30|4636|4635|4635|4634.5|4636|4635|4635|4634|160
1637660740000|2021-11-23 09:45:40|4634.5|4633.5|4634|4632.5|4634.5|4633.5|4633.5|4632|210
1637660750000|2021-11-23 09:45:50|4633.5|4633|4636.5|4635|4637.5|4636.5|4633.5|4632.5|3141
1637660760000|2021-11-23 09:46:00|4636|4634|4633.5|4632.5|4636|4634|4633|4632.5|882
1637660770000|2021-11-23 09:46:10|||||||||3000
1637660780000|2021-11-23 09:46:20|4634|4633|4635|4633.5|4635|4634|4634|4632.5|870
1637660790000|2021-11-23 09:46:30|4634.5|4632.5|4634.5|4633.5|4635|4634|4633.5|4632.5|999
1637660800000|2021-11-23 09:46:40||4633||4633||4633||4632.5|0
1637660810000|2021-11-23 09:46:50|4634|4633.5|4636|4635|4636|4635.5|4634|4633.5|1382
1637660820000|2021-11-23 09:47:00|4636.5|4635.5|4637|4635.5|4637|4635.5|4636.5|4635.5|809
1637660830000|2021-11-23 09:47:10||4636||4636.5||4636.5||4636|203
1637660840000|2021-11-23 09:47:20|4636.5|4636|4636.5|4635.5|4637|4636|4636.5|4635.5|828
1637660850000|2021-11-23 09:47:30|||||||||54
1637660860000|2021-11-23 09:47:40|4636|4635|4639|4638|4639|4638.5|4635.5|4635|3385
1637660870000|2021-11-23 09:47:50|4638.5|4638.5|4637.5|4636.5|4639|4638.5|4637.5|4636.5|863
1637660880000|2021-11-23 09:48:00|4638|4637|4642|4641.5|4642|4641.5|4638|4637|4472
1637660890000|2021-11-23 09:48:10|4643|4642|4641.5|4640.5|4643|4642|4641.5|4640|1102
1637660900000|2021-11-23 09:48:20|4642|4641|4641.5|4640.5|4642|4641|4641.5|4640.5|100
1637660910000|2021-11-23 09:48:30|4642|4641|4642.5|4641.5|4642.5|4641.5|4642|4641|271
1637660920000|2021-11-23 09:48:40|4643|4642|4643|4642|4643|4642|4642.5|4641.5|170
1637660940000|2021-11-23 09:49:00|4642|4641.5|4641.5|4640.5|4642.5|4641.5|4640.5|4640|1608
1637660950000|2021-11-23 09:49:10|4641|4640|4640|4639|4641.5|4640|4640|4639|360
1637660960000|2021-11-23 09:49:20|||||||||178
1637660970000|2021-11-23 09:49:30|4640.5|4639.5|4641|4640|4641|4640.5|4640.5|4639.5|628
1637660980000|2021-11-23 09:49:40|4640.5|4640.5|4641|4640.5|4641|4640.5|4640.5|4640.5|136
1637660990000|2021-11-23 09:49:50||4640||4640||4640.5||4640|25
1637661000000|2021-11-23 09:50:00|4641.5|4640.5|4648|4646.5|4648|4647.5|4641.5|4640|3772
1637661010000|2021-11-23 09:50:10||4647||4647||4647||4647|0
1637661020000|2021-11-23 09:50:20|4647.5||4647.5||4648||4647.5||0
1637661030000|2021-11-23 09:50:30|4647|4646.5|4646|4645|4647|4646.5|4646|4645|896
1637661040000|2021-11-23 09:50:40|4645.5||4646||4646||4645.5||24
1637661050000|2021-11-23 09:50:50|4646.5|4645.5|4650.5|4649.5|4650.5|4649.5|4646.5|4645|1254
1637661060000|2021-11-23 09:51:00|4651|4650|4653|4652|4653.5|4652.5|4651|4649.5|1195
1637661070000|2021-11-23 09:51:10|4653.5|4652.5|4652.5|4652|4653.5|4652.5|4652.5|4652|300
1637661080000|2021-11-23 09:51:20|4653|4651.5|4651|4650|4653|4651.5|4651|4650|2030
1637661090000|2021-11-23 09:51:30|4651.5|4650.5|4649.5|4648.5|4651.5|4650.5|4649.5|4648.5|842
1637661100000|2021-11-23 09:51:40|4649|4648|4648.5|4647.5|4649|4648|4648.5|4647.5|548
1637661110000|2021-11-23 09:51:50|4648|4648|4649.5|4648.5|4649.5|4648.5|4648|4648|1013
1637661120000|2021-11-23 09:52:00|4650|4649|4651.5|4650.5|4651.5|4650.5|4650|4649|1268
1637661130000|2021-11-23 09:52:10|4651|4650|4649|4648.5|4651|4650|4649|4648.5|1696
1637661140000|2021-11-23 09:52:20|4648.5|4647.5|4649|4647.5|4649|4648|4648.5|4647.5|206
1637661150000|2021-11-23 09:52:30||4648||4648||4648.5||4648|30
1637661160000|2021-11-23 09:52:40|4649.5|4648.5|4650|4649|4650|4649.5|4649.5|4648|315
1637661180000|2021-11-23 09:53:00|4649.5|4648.5|4648|4647|4649.5|4648.5|4648|4647|1658
1637661190000|2021-11-23 09:53:10|4648.5|4647.5|4647.5|4646.5|4648.5|4647.5|4647.5|4646.5|1268
1637661200000|2021-11-23 09:53:20|4647||4647.5||4647.5||4647||122
1637661210000|2021-11-23 09:53:30|4647|4646|4647|4646|4647.5|4646.5|4647|4646|1012
1637661220000|2021-11-23 09:53:40|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|45
1637661230000|2021-11-23 09:53:50|4647|4646|4645|4644|4647|4646|4645|4644|1053
1637661240000|2021-11-23 09:54:00|4645.5|4644.5|4645.5|4644.5|4646|4645.5|4645|4644|1651
1637661250000|2021-11-23 09:54:10|4646|4645|4646.5|4645.5|4646.5|4646|4646|4645|690
1637661260000|2021-11-23 09:54:20|4646|4646|4646.5|4645.5|4646.5|4646|4646|4645.5|932
1637661270000|2021-11-23 09:54:30|4647|4646|4647.5|4646.5|4648.5|4647.5|4647|4645.5|1172
1637661280000|2021-11-23 09:54:40|4648|4647|4650|4648.5|4650.5|4649|4648|4646.5|1221
1637661290000|2021-11-23 09:54:50|4651|4649|4651|4649.5|4651|4649.5|4651|4649|117
1637661300000|2021-11-23 09:55:00|4650.5|4649|4650.5|4649.5|4650.5|4650|4650|4649|1686
1637661310000|2021-11-23 09:55:10|4651|4650|4651|4649.5|4651|4650|4651|4649.5|0
1637661320000|2021-11-23 09:55:20|4650.5|4650|4649.5|4648|4650.5|4650|4649|4647.5|1893
1637661330000|2021-11-23 09:55:30|4649||4649||4649.5||4649||125
1637661340000|2021-11-23 09:55:40|||||||||5
1637661350000|2021-11-23 09:55:50||4648.5||4648||4648.5||4648|0
1637661360000|2021-11-23 09:56:00|4648.5|4647.5|4646.5|4645|4648.5|4648|4646.5|4645|1775
1637661370000|2021-11-23 09:56:10|4647|4645.5|4647.5|4646|4648|4647|4647|4645.5|905
1637661380000|2021-11-23 09:56:20|4648|4646.5|4647.5|4647|4648|4647|4647.5|4646.5|305
1637661390000|2021-11-23 09:56:30|4647|4646.5|4647.5|4646|4647.5|4647|4646.5|4646|999
1637661400000|2021-11-23 09:56:40|4647|4645.5|4646.5|4645.5|4647|4645.5|4646.5|4645.5|227
1637661410000|2021-11-23 09:56:50|4647|4646|4647.5|4646.5|4647.5|4647|4647|4645.5|701
1637661420000|2021-11-23 09:57:00|4647|4647|4646.5|4645.5|4647|4647|4646.5|4645.5|411
1637661430000|2021-11-23 09:57:10|||||||||160
1637661440000|2021-11-23 09:57:20|4647|4646|4649|4648|4649|4648.5|4647|4646|1087
1637661450000|2021-11-23 09:57:30||4648.5||4648.5||4648.5||4648.5|111
1637661460000|2021-11-23 09:57:40|4648.5|4648|4648|4646|4649.5|4648.5|4648|4646|1159
1637661470000|2021-11-23 09:57:50||4646.5||4646.5||4646.5||4646|5
1637661490000|2021-11-23 09:58:10|4648.5|4647|4651|4650|4651|4650|4648.5|4646.5|3070
1637661500000|2021-11-23 09:58:20|4651.5|4650.5|4652|4650.5|4653|4651.5|4651|4650|956
1637661510000|2021-11-23 09:58:30|4652.5|4651|4652|4651|4652.5|4651|4652|4651|1773
1637661520000|2021-11-23 09:58:40|4651.5|4650.5|4650|4648.5|4652|4651|4650|4648.5|2602
1637661530000|2021-11-23 09:58:50|4649.5|4649|4649.5|4648.5|4650.5|4650|4649.5|4648.5|1065
1637661540000|2021-11-23 09:59:00|4650||4649.5||4650||4649.5||630
1637661550000|2021-11-23 09:59:10|4649|4648|4650|4649|4650.5|4649|4648.5|4647.5|1202
1637661560000|2021-11-23 09:59:20|4650.5|4649.5|4650|4649.5|4650.5|4650|4650|4649.5|275
1637661570000|2021-11-23 09:59:30|4649.5|4649|4651|4650|4651|4650.5|4649.5|4649|724
1637661580000|2021-11-23 09:59:40|4651.5|4650.5|4652|4651|4652.5|4652|4651.5|4650.5|991
1637661590000|2021-11-23 09:59:50|4651.5|4650.5|4651.5|4650.5|4651.5|4651|4651|4650|595
1637661600000|2021-11-23 10:00:00|4652|4651|4648.5|4646.5|4652|4651.5|4648.5|4646|2988
1637661610000|2021-11-23 10:00:10|4649|4647|4649.5|4648.5|4649.5|4649|4649|4647|1372
1637661620000|2021-11-23 10:00:20|4650|4649|4653|4651.5|4653|4651.5|4650|4649|1547
1637661630000|2021-11-23 10:00:30|4652.5|4652|4651.5|4650|4653|4652|4651|4650|1316
1637661640000|2021-11-23 10:00:40|4651|4649.5|4650|4649|4651|4650|4650|4649|918
1637661650000|2021-11-23 10:00:50|4650.5|4650|4650.5|4649|4651|4650.5|4650|4649|561
1637661660000|2021-11-23 10:01:00|4651|4649.5|4651|4650|4651.5|4650.5|4650|4649|2052
1637661670000|2021-11-23 10:01:10|4651.5|4650.5|4651|4650|4651.5|4651|4651|4650|773
1637661680000|2021-11-23 10:01:20|4650.5|4649.5|4651.5|4651|4651.5|4651|4650|4649.5|656
1637661690000|2021-11-23 10:01:30|4652.5|4651.5|4653|4651.5|4653|4652|4652.5|4651.5|300
1637661700000|2021-11-23 10:01:40|4652.5|4651|4653|4651|4653|4651.5|4652|4651|663
1637661710000|2021-11-23 10:01:50|4652.5|4651.5|4652|4651|4652.5|4651.5|4652|4651|0
1637661720000|2021-11-23 10:02:00|4652.5|4651.5|4652.5|4651.5|4652.5|4651.5|4652.5|4651|222
1637661740000|2021-11-23 10:02:20|4653|4652|4655|4654.5|4655|4654.5|4653|4652|1302
1637661750000|2021-11-23 10:02:30|4655.5|4655|4657|4656|4657.5|4657|4655.5|4655|2167
1637661760000|2021-11-23 10:02:40|4657.5|4656.5|4657.5|4656.5|4657.5|4656.5|4657.5|4656|353
1637661770000|2021-11-23 10:02:50|4658|4657|4657.5|4656.5|4658|4657.5|4657.5|4656.5|911
1637661780000|2021-11-23 10:03:00|4658|4657|4658|4657|4658|4657|4658|4657|158
1637661790000|2021-11-23 10:03:10|4658.5|4657.5|4659.5|4659|4659.5|4659|4658.5|4657|1724
1637661800000|2021-11-23 10:03:20|4659|4658.5|4656.5|4655|4659|4658.5|4656|4654.5|2042
1637661810000|2021-11-23 10:03:30|4656||4656||4656.5||4656||0
1637661820000|2021-11-23 10:03:40|4656.5|4655.5|4659|4657|4659|4657|4656.5|4655|5643
1637661830000|2021-11-23 10:03:50|4658.5|4656.5|4656|4655|4658.5|4657|4655.5|4654|4587
1637661840000|2021-11-23 10:04:00|4655.5|4654.5|4656|4655|4656|4655.5|4655.5|4654|877
1637661850000|2021-11-23 10:04:10|4655.5|4654.5|4655|4654|4655.5|4654.5|4654.5|4654|234
1637661860000|2021-11-23 10:04:20|4654.5|4653.5|4652.5|4651|4654.5|4653.5|4652.5|4651|256
1637661870000|2021-11-23 10:04:30|4653||4653||4653||4653||60
1637661880000|2021-11-23 10:04:40|4652.5||4653||4653||4652.5||5
1637661890000|2021-11-23 10:04:50|4652.5|4651.5|4652.5|4651|4653|4652|4652.5|4651|24
1637661900000|2021-11-23 10:05:00|||||||||287
1637661910000|2021-11-23 10:05:10|4653|4651.5|4655|4654|4655|4654|4652.5|4651|3157
1637661920000|2021-11-23 10:05:20|4655.5|4654.5|4656|4654.5|4656.5|4656|4655.5|4654.5|1253
1637661930000|2021-11-23 10:05:30|4655|4654|4655.5|4654.5|4656|4654.5|4654.5|4654|954
1637661940000|2021-11-23 10:05:40||4655||4655||4655||4654.5|0
1637661950000|2021-11-23 10:05:50|4655|4654.5|4655.5|4654|4655.5|4654.5|4655|4654|1397
1637661960000|2021-11-23 10:06:00|4655|4654.5|4655.5|4654.5|4655.5|4654.5|4655|4654.5|736
1637661970000|2021-11-23 10:06:10|||||||||78
1637661990000|2021-11-23 10:06:30|4655|4654|4655.5|4654.5|4655.5|4654.5|4655|4654|1225
1637662000000|2021-11-23 10:06:40|4655|4654|4655|4654|4655.5|4654|4654.5|4654|10456
1637662010000|2021-11-23 10:06:50|||||||||72
1637662020000|2021-11-23 10:07:00|4655.5|4654.5|4656.5|4655|4658|4656.5|4655.5|4654|3188
1637662030000|2021-11-23 10:07:10|4656|4654.5|4652.5|4651|4656|4654.5|4652.5|4651|601
1637662040000|2021-11-23 10:07:20|4652|4650.5|4652.5|4650.5|4652.5|4651.5|4651.5|4650.5|1579
1637662050000|2021-11-23 10:07:30|4652||4651.5||4652||4651.5||0
1637662060000|2021-11-23 10:07:40|4650.5|4650|4649|4647.5|4651.5|4651|4649|4647.5|7405
1637662070000|2021-11-23 10:07:50|4649.5|4648|4651|4650|4651.5|4650.5|4649.5|4648|4935
1637662080000|2021-11-23 10:08:00|4650.5|4649.5|4650|4648.5|4651|4650|4649.5|4648|2318
1637662090000|2021-11-23 10:08:10|4649.5|4649|4649|4647.5|4650|4649|4648.5|4647.5|2388
1637662100000|2021-11-23 10:08:20|4649.5|4648|4650.5|4649.5|4651|4650|4648|4647.5|3554
1637662110000|2021-11-23 10:08:30|4650|4649|4649.5|4648|4650|4649|4649|4648|1193
1637662120000|2021-11-23 10:08:40|4649|4648.5|4649.5|4648.5|4649.5|4648.5|4648.5|4648|514
1637662130000|2021-11-23 10:08:50|4649|4648|4646|4645.5|4649.5|4648.5|4645|4644|3729
1637662140000|2021-11-23 10:09:00|4646.5|4645|4646.5|4644.5|4647|4645|4646|4644.5|1426
1637662150000|2021-11-23 10:09:10|4646||4646||4646||4646||0
1637662160000|2021-11-23 10:09:20|4645.5|4644|4644|4643|4645.5|4644.5|4644|4642.5|362
1637662170000|2021-11-23 10:09:30|4643|4642.5|4642|4640.5|4643|4642.5|4642|4640|1225
1637662180000|2021-11-23 10:09:40|4641.5|4640|4642|4640.5|4642|4640.5|4639.5|4638|2950
1637662190000|2021-11-23 10:09:50|4643|4641|4642.5|4641.5|4643|4641.5|4642.5|4641|630
1637662200000|2021-11-23 10:10:00|4643|4642|4644.5|4643|4644.5|4643.5|4643|4642|564
1637662210000|2021-11-23 10:10:10|4644|4642.5|4647.5|4646.5|4647.5|4646.5|4643|4641.5|8192
1637662220000|2021-11-23 10:10:20|4648|4647|4650.5|4649.5|4650.5|4649.5|4648|4647|1309
1637662230000|2021-11-23 10:10:30||4650||4650||4650||4650|0
1637662240000|2021-11-23 10:10:40||4649.5||4649.5||4649.5||4649.5|148
1637662250000|2021-11-23 10:10:50|4650|4648.5|4649.5|4648.5|4650|4648.5|4649.5|4648.5|834
1637662260000|2021-11-23 10:11:00|4649|4648|4649|4648|4649|4648.5|4649|4648|250
1637662270000|2021-11-23 10:11:10|4648.5|4647.5|4647.5|4646.5|4648.5|4647.5|4646.5|4646|1070
1637662300000|2021-11-23 10:11:40|4647|4646|4645.5|4644.5|4647.5|4646|4645.5|4644.5|671
1637662310000|2021-11-23 10:11:50|4645|4643.5|4645|4643.5|4645|4644|4644|4643|980
1637662320000|2021-11-23 10:12:00|4644.5|4643|4644|4643|4644.5|4643|4644|4643|244
1637662330000|2021-11-23 10:12:10|4643.5|4642.5|4643|4642|4643.5|4642.5|4643|4641.5|537
1637662340000|2021-11-23 10:12:20|4643.5|4642.5|4643.5|4643|4643.5|4643|4643.5|4642|623
1637662350000|2021-11-23 10:12:30|4643|4642.5|4646|4645|4648|4646.5|4642|4640.5|10477
1637662360000|2021-11-23 10:12:40|4645.5|4644|4646|4645.5|4646|4645.5|4644.5|4644|529
1637662370000|2021-11-23 10:12:50|4646.5|4646|4645.5|4644.5|4646.5|4646|4644.5|4643.5|1882
1637662380000|2021-11-23 10:13:00|4646|4645|4643.5|4642.5|4646|4645|4643.5|4642.5|1148
1637662390000|2021-11-23 10:13:10|4644|4643|4645.5|4645|4645.5|4645|4644|4643|6020
1637662400000|2021-11-23 10:13:20|4646|4645.5|4647.5|4646|4647.5|4646.5|4645.5|4645|3037
1637662410000|2021-11-23 10:13:30|4647|4646.5|4647.5|4646.5|4647.5|4646.5|4647|4646.5|0
1637662420000|2021-11-23 10:13:40|4648|4647|4650|4648.5|4650|4648.5|4648|4647|1364
1637662430000|2021-11-23 10:13:50|4649.5|4649|4652|4651|4652|4651|4649.5|4649|1102
1637662440000|2021-11-23 10:14:00|4651.5|4650|4648|4646.5|4651.5|4650.5|4647.5|4646|1775
1637662450000|2021-11-23 10:14:10|4647.5||4648||4648||4647.5||185
1637662460000|2021-11-23 10:14:20|4648.5|4647|4647.5|4646.5|4648.5|4647.5|4647.5|4646.5|116
1637662470000|2021-11-23 10:14:30|||||||||11
1637662480000|2021-11-23 10:14:40|4647|4647|4647.5|4646.5|4647.5|4647|4647|4646.5|156
1637662490000|2021-11-23 10:14:50|4647|4646|4646.5|4645.5|4647.5|4646.5|4644.5|4643.5|5391
1637662500000|2021-11-23 10:15:00|4647|4646|4647|4646|4647.5|4647|4647|4645.5|702
1637662510000|2021-11-23 10:15:10|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|0
1637662520000|2021-11-23 10:15:20|4647||4647.5||4647.5||4647||21
1637662530000|2021-11-23 10:15:30||4647||4647||4647||4647|0
1637662540000|2021-11-23 10:15:40|4647|4646.5|4647|4646|4647|4646.5|4646.5|4646|1101
1637662550000|2021-11-23 10:15:50|4647.5|4646.5|4649.5|4648.5|4649.5|4648.5|4647.5|4646.5|1838
1637662560000|2021-11-23 10:16:00|4650|4649|4648.5|4647.5|4650|4649.5|4648.5|4647|1070
1637662570000|2021-11-23 10:16:10|4649|4647|4649.5|4648.5|4649.5|4648.5|4649|4647|255
1637662580000|2021-11-23 10:16:20|4650|4649|4651.5|4650.5|4651.5|4650.5|4650|4648.5|405
1637662590000|2021-11-23 10:16:30|4651|4650|4649|4647.5|4651.5|4650|4649|4647.5|1083
1637662600000|2021-11-23 10:16:40|4648.5|4648|4650|4649.5|4650.5|4649.5|4648.5|4647.5|1458
1637662610000|2021-11-23 10:16:50||4649||4649||4649||4649|9
1637662620000|2021-11-23 10:17:00|4649.5|4649.5|4650|4649|4650|4649.5|4649.5|4649|434
1637662630000|2021-11-23 10:17:10||4649.5||4649.5||4649.5||4649.5|0
1637662640000|2021-11-23 10:17:20|4650.5|4650|4651.5|4650.5|4651.5|4651|4650.5|4650|1414
1637662650000|2021-11-23 10:17:30|4651|4650|4651.5|4650.5|4652|4651.5|4651|4650|1693
1637662660000|2021-11-23 10:17:40|4651|4649.5|4650|4648.5|4651|4650|4649.5|4648|161
1637662670000|2021-11-23 10:17:50|4649.5|4649|4650.5|4649.5|4650.5|4650|4649.5|4649|204
1637662680000|2021-11-23 10:18:00|4651|4650|4651|4650|4651|4650.5|4651|4650|156
1637662690000|2021-11-23 10:18:10|4650.5|4649|4649.5|4648.5|4650.5|4649|4649.5|4648.5|378
1637662700000|2021-11-23 10:18:20|4649|4647.5|4648.5|4647.5|4649|4648|4648.5|4647|759
1637662710000|2021-11-23 10:18:30|4648|4647|4646.5|4645.5|4648|4647|4646.5|4645|278
1637662720000|2021-11-23 10:18:40|4646|4645|4644.5|4643.5|4646.5|4645|4644.5|4643.5|593
1637662730000|2021-11-23 10:18:50|4645|4644|4647|4646.5|4647|4646.5|4645|4644|2191
1637662740000|2021-11-23 10:19:00|4647.5|4647|4649.5|4648.5|4649.5|4648.5|4647.5|4647|891
1637662750000|2021-11-23 10:19:10|4650|4649|4653|4652|4653|4652|4650|4649|467
1637662760000|2021-11-23 10:19:20|4653.5|4652.5|4652.5|4650.5|4654|4653|4652.5|4650.5|875
1637662770000|2021-11-23 10:19:30|4651.5|4650|4650.5|4649|4651.5|4650|4650.5|4649|166
1637662780000|2021-11-23 10:19:40|||||||||1
1637662790000|2021-11-23 10:19:50||4649.5||4649.5||4649.5||4649.5|15
1637662800000|2021-11-23 10:20:00|4650|4649|4650.5|4650|4651|4650.5|4650|4649|886
1637662810000|2021-11-23 10:20:10|4650|4649.5|4649|4647.5|4650|4650|4648.5|4647.5|1467
1637662820000|2021-11-23 10:20:20|4648.5||4648.5||4648.5||4648.5||0
1637662830000|2021-11-23 10:20:30|4648|4647|4646.5|4645.5|4648|4647|4646.5|4645.5|133
1637662840000|2021-11-23 10:20:40|4647|4646|4648|4647|4648|4647|4647|4646|1520
1637662850000|2021-11-23 10:20:50|4647.5|4646.5|4645.5|4644|4647.5|4646.5|4645|4643.5|1102
1637662860000|2021-11-23 10:21:00|4646|4644.5|4646.5|4646|4646.5|4646|4646|4644.5|446
1637662870000|2021-11-23 10:21:10|4646|4645.5|4646|4645|4646.5|4645.5|4646|4644.5|1128
1637662880000|2021-11-23 10:21:20|4645.5|4644.5|4645|4643|4645.5|4644.5|4645|4643|65
1637662890000|2021-11-23 10:21:30||4643.5||4643||4643.5||4643|0
1637662900000|2021-11-23 10:21:40||4643.5||4643.5||4644||4643.5|729
1637662910000|2021-11-23 10:21:50|||||||||8
1637662920000|2021-11-23 10:22:00|4645.5|4644|4644.5|4643|4645.5|4645|4644|4643|3324
1637662930000|2021-11-23 10:22:10|4644|4642.5|4637.5|4636.5|4644|4642.5|4637|4636|2179
1637662940000|2021-11-23 10:22:20|4637|4636|4638.5|4637|4638.5|4637.5|4637|4635.5|1895
1637662960000|2021-11-23 10:22:40|4638|4636.5|4637.5|4636.5|4638|4636.5|4637.5|4636.5|400
1637662980000|2021-11-23 10:23:00|4638|4637|4640.5|4639|4640.5|4639.5|4638|4636.5|2652
1637662990000|2021-11-23 10:23:10|||||||||54
1637663000000|2021-11-23 10:23:20|4641|4639.5|4640|4639|4642|4641|4640|4639|3900
1637663010000|2021-11-23 10:23:30|4640.5|4639.5|4641.5|4640.5|4641.5|4640.5|4640.5|4639.5|883
1637663020000|2021-11-23 10:23:40|4641|4641|4640|4639|4641|4641|4640|4639|651
1637663030000|2021-11-23 10:23:50|4640.5|4639.5|4643|4642|4643|4642|4640.5|4639|4779
1637663040000|2021-11-23 10:24:00|4642.5|4641.5|4643.5|4643|4643.5|4643|4642|4641.5|2062
1637663050000|2021-11-23 10:24:10|4643|4642.5|4643|4641.5|4643.5|4642.5|4642|4641|1392
1637663070000|2021-11-23 10:24:30|4642.5|4642|4640.5|4639|4642.5|4642|4640.5|4639|972
1637663090000|2021-11-23 10:24:50|4641|4639.5|4641.5|4641|4642|4641|4641|4639|2182
1637663100000|2021-11-23 10:25:00|4642|4641.5|4643|4642.5|4643.5|4642.5|4642|4641.5|1188
1637663110000|2021-11-23 10:25:10|4643.5|4643|4644.5|4643.5|4645|4644|4643.5|4643|982
1637663120000|2021-11-23 10:25:20|4644|4643|4642|4641|4644|4643.5|4642|4641|1053
1637663130000|2021-11-23 10:25:30|4642.5|4641.5|4644|4643|4644|4643|4642.5|4641|771
1637663140000|2021-11-23 10:25:40|4643.5|4642.5|4643.5|4642|4644|4642.5|4643.5|4642|125
1637663150000|2021-11-23 10:25:50|4643|4642.5|4641|4640.5|4643|4642.5|4641|4640.5|1181
1637663160000|2021-11-23 10:26:00|4641.5|4640|4641.5|4640.5|4642|4641.5|4641.5|4640|1198
1637663170000|2021-11-23 10:26:10|4642|4641|4643.5|4642|4643.5|4643|4642|4641|1882
1637663180000|2021-11-23 10:26:20|4644|4642.5|4645.5|4644.5|4645.5|4644.5|4644|4642.5|580
1637663190000|2021-11-23 10:26:30|4645|4644|4644.5|4643.5|4645|4644|4644|4643.5|806
1637663200000|2021-11-23 10:26:40|4644||4644||4644||4644||273
1637663210000|2021-11-23 10:26:50|4644.5|4643|4646|4645|4646|4645|4644|4643|712
1637663220000|2021-11-23 10:27:00|4645.5|4645.5|4645|4644|4645.5|4645.5|4644.5|4643.5|1021
1637663240000|2021-11-23 10:27:20|4645.5|4644.5|4645|4643.5|4646|4645|4643.5|4643|832
1637663250000|2021-11-23 10:27:30|4645.5|4644|4646|4644.5|4646|4645.5|4645.5|4644|428
1637663260000|2021-11-23 10:27:40|4646.5|4645|4645.5|4645|4646.5|4645.5|4645.5|4645|1193
1637663270000|2021-11-23 10:27:50|4646|4645.5|4646|4645|4646.5|4645.5|4646|4645|170
1637663280000|2021-11-23 10:28:00|4645.5|4644.5|4644|4643|4646|4644.5|4644|4643|1060
1637663300000|2021-11-23 10:28:20|||||||||282
1637663310000|2021-11-23 10:28:30|4643.5|4643.5|4644|4643|4644|4643.5|4643.5|4643|896
1637663320000|2021-11-23 10:28:40|4643.5|4642.5|4642.5|4641.5|4643.5|4642.5|4642.5|4641|347
1637663330000|2021-11-23 10:28:50|4642||4642.5||4642.5||4642||88
1637663340000|2021-11-23 10:29:00|4642|4641|4642.5|4641|4642.5|4641.5|4641.5|4641|323
1637663350000|2021-11-23 10:29:10|4642|4640.5|4642.5|4641.5|4642.5|4641.5|4641.5|4640.5|462
1637663360000|2021-11-23 10:29:20|4643|4642|4644|4643|4644|4643|4642.5|4642|1992
1637663370000|2021-11-23 10:29:30|4644.5|4643.5|4645.5|4644|4646|4645|4643.5|4643|3394
1637663380000|2021-11-23 10:29:40|||||||||22
1637663390000|2021-11-23 10:29:50|||||||||381
1637663400000|2021-11-23 10:30:00||4644.5||4645||4645||4644.5|362
1637663410000|2021-11-23 10:30:10|4646|4644.5|4645|4644|4646|4645.5|4645|4644|339
1637663420000|2021-11-23 10:30:20|4644.5|4643.5|4643|4642.5|4644.5|4644|4643|4642|693
1637663430000|2021-11-23 10:30:30|4643.5|4641.5|4644|4643|4644|4643|4643.5|4641|313
1637663440000|2021-11-23 10:30:40||4642.5||4643||4643||4642.5|84
1637663450000|2021-11-23 10:30:50|4643.5|4643.5|4645|4643.5|4645|4644.5|4643.5|4643|1274
1637663460000|2021-11-23 10:31:00|4644.5|4644|4643|4642.5|4644.5|4644.5|4643|4642.5|727
1637663470000|2021-11-23 10:31:10|4644|4643|4643|4642|4644|4643|4643|4642|201
1637663480000|2021-11-23 10:31:20|||||||||100
1637663490000|2021-11-23 10:31:30|4643.5|4642.5|4643|4642|4643.5|4642.5|4643|4642|435
1637663500000|2021-11-23 10:31:40|4642.5|4641|4640|4639|4642.5|4642|4640|4639|667
1637663520000|2021-11-23 10:32:00|4640.5|4639.5|4640|4638.5|4640.5|4640|4640|4638.5|751
1637663530000|2021-11-23 10:32:10|4640.5|4639|4640.5|4639.5|4640.5|4639.5|4640.5|4639|0
1637663540000|2021-11-23 10:32:20|4640|4638.5|4640|4638.5|4640|4639.5|4640|4638.5|307
1637663550000|2021-11-23 10:32:30|||||||||16
1637663560000|2021-11-23 10:32:40|4640.5|4638|4639|4638|4640.5|4638|4638.5|4638|385
1637663570000|2021-11-23 10:32:50|4638.5||4639||4639||4638.5||221
1637663580000|2021-11-23 10:33:00|4638.5|4637.5|4639|4638|4639|4638|4638.5|4637.5|173
1637663600000|2021-11-23 10:33:20|4639.5|4638.5|4641|4639.5|4641.5|4640.5|4639.5|4638.5|3097
1637663610000|2021-11-23 10:33:30|4641.5|4640|4641|4639.5|4641.5|4640.5|4640|4639.5|513
1637663640000|2021-11-23 10:34:00||4640||4639.5||4640||4639.5|338
1637663650000|2021-11-23 10:34:10|4640.5||4640||4640.5||4640||211
1637663660000|2021-11-23 10:34:20|4639.5|4638.5|4639|4638|4639.5|4638.5|4639|4638|146
1637663670000|2021-11-23 10:34:30|4639.5|4638.5|4639|4638|4639.5|4638.5|4639|4638|350
1637663690000|2021-11-23 10:34:50|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|4639|4638|550
1637663700000|2021-11-23 10:35:00|4639|4638|4642|4641|4642|4641.5|4639|4638|2463
1637663710000|2021-11-23 10:35:10|4641.5|4640.5|4641|4640.5|4641.5|4640.5|4640.5|4639.5|414
1637663720000|2021-11-23 10:35:20|4641.5||4641.5||4641.5||4641.5||109
1637663730000|2021-11-23 10:35:30|4641|4640|4642|4640.5|4642.5|4641.5|4640.5|4639.5|1585
1637663740000|2021-11-23 10:35:40||4641||4640.5||4641||4640.5|0
1637663750000|2021-11-23 10:35:50||4641||4640.5||4641||4640.5|0
1637663760000|2021-11-23 10:36:00||4641||4641||4641||4641|35
1637663770000|2021-11-23 10:36:10|||||||||139
1637663780000|2021-11-23 10:36:20|||||||||33
1637663790000|2021-11-23 10:36:30|||||||||108
1637663800000|2021-11-23 10:36:40|||||||||271
1637663810000|2021-11-23 10:36:50|4641.5|4641.5|4641.5|4641|4641.5|4641.5|4641.5|4641|41
1637663820000|2021-11-23 10:37:00|4641|4640.5|4641.5|4641|4642|4641|4641|4640.5|908
1637663830000|2021-11-23 10:37:10|||||||||11
1637663840000|2021-11-23 10:37:20|4642|4641.5|4644.5|4643.5|4644.5|4644|4642|4641|6303
1637663850000|2021-11-23 10:37:30|4644|4644|4644.5|4644|4644.5|4644|4644|4643.5|114
1637663860000|2021-11-23 10:37:40|4645|4644.5|4645.5|4644.5|4645.5|4645|4645|4644.5|1256
1637663870000|2021-11-23 10:37:50|4645|4644|4644.5|4644|4645|4644.5|4644.5|4643.5|1262
1637663880000|2021-11-23 10:38:00|||||||||56
1637663890000|2021-11-23 10:38:10|4645|4644.5|4646|4645|4646|4645.5|4644.5|4643.5|1254
1637663900000|2021-11-23 10:38:20|4646.5|4645.5|4646|4645|4646.5|4645.5|4645.5|4645|414
1637663910000|2021-11-23 10:38:30|4646.5|4645.5|4646.5|4645.5|4646.5|4645.5|4646.5|4645.5|225
1637663940000|2021-11-23 10:39:00|4646|4645|4645.5|4644.5|4646|4645|4645|4643.5|1689
1637663950000|2021-11-23 10:39:10|4646|4645|4646|4644.5|4646.5|4645.5|4646|4644.5|1428
1637663960000|2021-11-23 10:39:20|4645.5|4645|4646.5|4646|4646.5|4646|4645.5|4644.5|88
1637663970000|2021-11-23 10:39:30|4647|4646.5|4647|4646|4647|4646.5|4647|4646|687
1637663980000|2021-11-23 10:39:40|4646.5||4647||4647||4646.5||128
1637663990000|2021-11-23 10:39:50|||||||||7
1637664000000|2021-11-23 10:40:00|4647.5|4646.5|4648.5|4647|4648.5|4648|4647|4646|1569
1637664010000|2021-11-23 10:40:10|4649|4647.5|4650|4649|4650|4649|4649|4647|538
1637664020000|2021-11-23 10:40:20|4650.5|4649.5|4651.5|4650|4651.5|4650|4650.5|4649.5|657
1637664040000|2021-11-23 10:40:40|||||||||212
1637664050000|2021-11-23 10:40:50|4652|4650.5|4653.5|4652.5|4653.5|4653|4652|4650.5|1064
1637664060000|2021-11-23 10:41:00|4654|4653|4653.5|4653|4654|4653.5|4653.5|4653|251
1637664070000|2021-11-23 10:41:10|4654|4653.5|4654|4653.5|4654|4653.5|4653.5|4653.5|246
1637664080000|2021-11-23 10:41:20|||||||||580
1637664090000|2021-11-23 10:41:30|4653.5|4653|4654|4653.5|4654|4653.5|4653.5|4653|528
1637664100000|2021-11-23 10:41:40|4653.5|4653|4654|4653|4654|4653|4653.5|4653|447
1637664110000|2021-11-23 10:41:50|4653.5|4653.5|4653.5|4653|4653.5|4653.5|4653.5|4653|125
1637664120000|2021-11-23 10:42:00|4654||4653.5||4654||4653.5||0
1637664130000|2021-11-23 10:42:10|4653|4652.5|4653.5|4652.5|4653.5|4652.5|4653|4652.5|956
1637664140000|2021-11-23 10:42:20|4653|4652|4651|4650.5|4653|4652|4651|4650.5|1529
1637664150000|2021-11-23 10:42:30|4651.5|4650|4649|4648|4651.5|4650|4649|4648|270
1637664160000|2021-11-23 10:42:40|4648.5|4647.5|4648.5|4647|4648.5|4647.5|4648.5|4647|0
1637664170000|2021-11-23 10:42:50|4649|4647.5|4649|4648|4649|4648.5|4648.5|4647.5|317
1637664180000|2021-11-23 10:43:00|4649.5|4648.5|4649.5|4648.5|4649.5|4649|4649.5|4648|464
1637664190000|2021-11-23 10:43:10|4650|4649|4650|4649|4650|4649.5|4649.5|4649|808
1637664200000|2021-11-23 10:43:20|4649.5||4650||4650||4649.5||396
1637664210000|2021-11-23 10:43:30|4649.5|4649.5|4650|4649|4650.5|4650|4649.5|4649|1175
1637664220000|2021-11-23 10:43:40|4649.5|4648.5|4649.5|4648.5|4650|4649|4649.5|4648.5|472
1637664230000|2021-11-23 10:43:50|||||||||9
1637664240000|2021-11-23 10:44:00|4649|4648|4647.5|4646.5|4649.5|4648|4647.5|4646.5|1599
1637664250000|2021-11-23 10:44:10|4647|4646|4646.5|4645|4647|4646|4645.5|4644|924
1637664260000|2021-11-23 10:44:20|4646|4644.5|4645.5|4644|4646.5|4645|4645.5|4644|249
1637664290000|2021-11-23 10:44:50|4646.5|4644.5|4646.5|4646|4646.5|4646|4646.5|4644.5|405
1637664300000|2021-11-23 10:45:00|4647|4646.5|4650|4649.5|4650.5|4649.5|4647|4646|3615
1637664310000|2021-11-23 10:45:10|4649.5|4649|4648.5|4647|4649.5|4649|4648.5|4647|804
1637664320000|2021-11-23 10:45:20|4649|4647.5|4647.5|4646.5|4649|4647.5|4647.5|4646.5|296
1637664330000|2021-11-23 10:45:30|4648|4647|4648|4647|4648|4647|4648|4647|448
1637664350000|2021-11-23 10:45:50|4648.5|4647.5|4649|4648|4649|4648|4648.5|4647|185
1637664360000|2021-11-23 10:46:00|4649.5|4648.5|4651.5|4650|4652|4651|4649|4648|2999
1637664370000|2021-11-23 10:46:10|||||||||193
1637664380000|2021-11-23 10:46:20|4651||4651||4651||4651||0
1637664390000|2021-11-23 10:46:30|4650.5|4649.5|4650.5|4649.5|4651|4650|4650|4649.5|1003
1637664400000|2021-11-23 10:46:40|4650|4649|4650|4649|4650.5|4649|4649.5|4648.5|922
1637664410000|2021-11-23 10:46:50|4650.5|4649.5|4650|4649|4651|4650|4650|4649|1136
1637664420000|2021-11-23 10:47:00|4650.5|4649.5|4650|4649|4650.5|4650|4650|4649|777
1637664430000|2021-11-23 10:47:10|4649.5|4648.5|4648|4646.5|4649.5|4648.5|4648|4646.5|237
1637664440000|2021-11-23 10:47:20|4647.5|4646|4646|4645|4647.5|4646.5|4646|4645|108
1637664460000|2021-11-23 10:47:40|4646.5|4645.5|4646.5|4645|4647|4646.5|4646.5|4645|847
1637664470000|2021-11-23 10:47:50|4647|4645.5|4647|4646|4647|4646|4647|4645.5|0
1637664490000|2021-11-23 10:48:10|4646.5|4645.5|4646.5|4645.5|4646.5|4645.5|4646.5|4645.5|440
1637664500000|2021-11-23 10:48:20|4647|4646|4647.5|4646.5|4647.5|4647|4647|4646|1153
1637664510000|2021-11-23 10:48:30|4647||4647||4647.5||4647||85
1637664520000|2021-11-23 10:48:40|4647.5|4647|4646.5|4645|4647.5|4647|4646|4644.5|947
1637664530000|2021-11-23 10:48:50|4646|4644.5|4644.5|4643|4646|4644.5|4644|4642.5|1708
1637664540000|2021-11-23 10:49:00|4645|4643.5|4646|4645|4646|4645.5|4645|4643.5|1557
1637664550000|2021-11-23 10:49:10|||||||||9
1637664560000|2021-11-23 10:49:20|4646.5|4645.5|4648|4647|4648|4647|4646.5|4645|1375
1637664570000|2021-11-23 10:49:30|4648.5|4647.5|4649|4647.5|4649.5|4648|4648|4647|1225
1637664580000|2021-11-23 10:49:40|4648.5|4647|4648|4647|4648.5|4647.5|4648|4646.5|809
1637664590000|2021-11-23 10:49:50|4648.5|4647.5|4650.5|4649.5|4650.5|4650|4648|4647|1242
1637664600000|2021-11-23 10:50:00|||||||||336
1637664610000|2021-11-23 10:50:10|4650|4650|4650|4649.5|4650.5|4650|4650|4649.5|189
1637664620000|2021-11-23 10:50:20||4649||4649||4649||4649|230
1637664640000|2021-11-23 10:50:40|4649.5|4648.5|4649|4648|4649.5|4648.5|4649|4647.5|526
1637664650000|2021-11-23 10:50:50|4648.5|4647.5|4648|4647.5|4648.5|4648|4647.5|4647|1543
1637664660000|2021-11-23 10:51:00|4648.5|4648|4649|4648.5|4649|4648.5|4648.5|4648|856
1637664670000|2021-11-23 10:51:10|4649.5|4649|4649.5|4649|4649.5|4649|4649.5|4649|186
1637664680000|2021-11-23 10:51:20|4650|4649.5|4650.5|4650|4650.5|4650|4650|4649.5|142
1637664690000|2021-11-23 10:51:30|4651|4650.5|4649|4648|4651|4650.5|4649|4648|619
1637664700000|2021-11-23 10:51:40|4648.5||4649||4649||4648.5||634
1637664710000|2021-11-23 10:51:50|4649.5|4648.5|4649.5|4649|4649.5|4649|4649.5|4648.5|171
1637664720000|2021-11-23 10:52:00|4650|4649.5|4650|4649|4650.5|4650|4649|4648|1546
1637664730000|2021-11-23 10:52:10|4649.5|4648.5|4650.5|4650|4650.5|4650|4649.5|4648.5|418
1637664740000|2021-11-23 10:52:20|4651|4649.5|4650.5|4649.5|4651.5|4650.5|4650|4649.5|1082
1637664750000|2021-11-23 10:52:30|||||||||72
1637664760000|2021-11-23 10:52:40|4650|4649|4649.5|4649|4650|4649|4649.5|4649|49
1637664770000|2021-11-23 10:52:50|4650.5|4649.5|4651.5|4650.5|4651.5|4651|4650.5|4649.5|1032
1637664790000|2021-11-23 10:53:10|4651|4651|4652|4651.5|4652|4651.5|4651|4651|393
1637664800000|2021-11-23 10:53:20|4652.5|4652|4653|4652|4653.5|4652.5|4652.5|4652|731
1637664810000|2021-11-23 10:53:30||4652.5||4652.5||4652.5||4652.5|221
1637664820000|2021-11-23 10:53:40|4653.5|4653|4654|4653.5|4654|4653.5|4653.5|4653|226
1637664830000|2021-11-23 10:53:50|4653.5|4652.5|4653|4652.5|4653.5|4652.5|4652.5|4651.5|181
1637664840000|2021-11-23 10:54:00|4652.5|4652|4652.5|4651.5|4653.5|4652|4652.5|4651|868
1637664850000|2021-11-23 10:54:10|4652|4651|4650|4649|4652|4651|4649.5|4648.5|681
1637664860000|2021-11-23 10:54:20|4649.5|4648|4649.5|4648|4649.5|4648|4649.5|4648|182
1637664870000|2021-11-23 10:54:30|4649|4647.5|4648.5|4647|4649|4647.5|4648.5|4647|98
1637664880000|2021-11-23 10:54:40|4649|4648.5|4649.5|4648|4649.5|4649|4649|4648|984
1637664890000|2021-11-23 10:54:50|4650|4648.5|4649.5|4648.5|4650|4649.5|4649.5|4648|758
1637664900000|2021-11-23 10:55:00|4650|4649|4649.5|4648.5|4650|4649.5|4649.5|4648.5|670
1637664920000|2021-11-23 10:55:20|4649|4648|4649|4648|4649|4648.5|4647.5|4647|2421
1637664930000|2021-11-23 10:55:30|4648.5|4647.5|4648.5|4647.5|4649|4648|4648|4647|442
1637664940000|2021-11-23 10:55:40|4649|4648|4650|4649.5|4650|4649.5|4649|4647.5|497
1637664950000|2021-11-23 10:55:50|4650.5|4650|4651|4650|4651|4650|4650.5|4650|1389
1637664960000|2021-11-23 10:56:00|4650.5|4649.5|4649.5|4648.5|4651|4649.5|4648.5|4648|2055
1637664980000|2021-11-23 10:56:20|4650|4649|4649.5|4649|4650|4649.5|4649.5|4649|179
1637664990000|2021-11-23 10:56:30|4650||4650||4650||4650||402
1637665000000|2021-11-23 10:56:40|4649.5|4648.5|4650|4649|4650|4649.5|4648.5|4647.5|4229
1637665010000|2021-11-23 10:56:50|4649.5|4648.5|4650|4649|4650|4649|4649|4647.5|300
1637665020000|2021-11-23 10:57:00|4649.5||4650||4650||4649.5||0
1637665030000|2021-11-23 10:57:10|4649.5|4649.5|4650.5|4649.5|4650.5|4650|4649.5|4649.5|842
1637665040000|2021-11-23 10:57:20|4651|4650|4651.5|4651|4651.5|4651|4651|4650|680
1637665050000|2021-11-23 10:57:30|4651|4650.5|4652.5|4651.5|4653|4652.5|4651|4650.5|2116
1637665060000|2021-11-23 10:57:40|4652|4651|4650|4649.5|4652.5|4651|4650|4649|3941
1637665070000|2021-11-23 10:57:50|4649.5|4649|4649.5|4647.5|4649.5|4649|4648.5|4647.5|343
1637665080000|2021-11-23 10:58:00|4649|4648|4649.5|4648.5|4649.5|4648.5|4649|4648|242
1637665090000|2021-11-23 10:58:10|4650|4649|4650|4649.5|4650|4649.5|4650|4648.5|226
1637665100000|2021-11-23 10:58:20|4650.5|4650|4651|4650.5|4651|4650.5|4650|4649.5|1122
1637665110000|2021-11-23 10:58:30|4651.5|4651|4652|4651|4652|4651.5|4651.5|4651|629
1637665120000|2021-11-23 10:58:40|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|4650.5|4649.5|310
1637665140000|2021-11-23 10:59:00|4652|4651|4652.5|4652|4652.5|4652|4652|4651|260
1637665150000|2021-11-23 10:59:10|4653|4652.5|4652.5|4652|4653|4652.5|4652.5|4652|550
1637665160000|2021-11-23 10:59:20|||||||||3
1637665170000|2021-11-23 10:59:30|4653|4651|4651.5|4650.5|4653|4651|4651.5|4650.5|267
1637665180000|2021-11-23 10:59:40|4651|4650|4650.5|4649.5|4651.5|4650|4650.5|4649.5|349
1637665190000|2021-11-23 10:59:50|4650|4648.5|4649.5|4648|4650|4649|4649.5|4647.5|411
1637665200000|2021-11-23 11:00:00|4650|4648.5|4650|4648.5|4650|4648.5|4650|4648.5|304
1637665210000|2021-11-23 11:00:10||4649||4649.5||4649.5||4649|358
1637665220000|2021-11-23 11:00:20|4650.5|4650|4651.5|4650.5|4651.5|4650.5|4650.5|4650|238
1637665230000|2021-11-23 11:00:30|4652|4651|4653|4652|4653|4652|4652|4651|608
1637665240000|2021-11-23 11:00:40|4652.5|4651.5|4651.5|4650.5|4652.5|4651.5|4650.5|4650|176
1637665250000|2021-11-23 11:00:50|4651|4650|4651|4649.5|4651.5|4650.5|4650.5|4649.5|437
1637665260000|2021-11-23 11:01:00|4650.5|4650|4650.5|4649.5|4650.5|4650.5|4650.5|4649.5|133
1637665270000|2021-11-23 11:01:10||4649||4649.5||4649.5||4649|22
1637665280000|2021-11-23 11:01:20|4651|4650|4651|4650.5|4651|4650.5|4651|4650|80
1637665290000|2021-11-23 11:01:30|4651.5|4651|4652.5|4651.5|4652.5|4652|4651.5|4651|927
1637665300000|2021-11-23 11:01:40|4652|4650.5|4652|4650.5|4652|4651|4651.5|4650.5|526
1637665310000|2021-11-23 11:01:50||4651||4651||4651||4651|0
1637665320000|2021-11-23 11:02:00|4651.5|4650.5|4651|4649.5|4652|4650.5|4651|4649.5|285
1637665340000|2021-11-23 11:02:20|4651.5|4650|4652|4650.5|4652|4650.5|4651.5|4650|91
1637665350000|2021-11-23 11:02:30|4651.5|4650|4650.5|4649|4651.5|4650|4649.5|4649|7165
1637665360000|2021-11-23 11:02:40|4651|4649.5|4650.5|4649.5|4651|4650.5|4650.5|4649.5|641
1637665380000|2021-11-23 11:03:00|4650|4649|4650|4649|4650|4649|4650|4649|132
1637665390000|2021-11-23 11:03:10|4649.5|4648.5|4647|4646|4650|4648.5|4647|4645.5|958
1637665400000|2021-11-23 11:03:20|4647.5|4646.5|4648|4647.5|4648.5|4648|4647.5|4646.5|1015
1637665410000|2021-11-23 11:03:30|4647.5|4647|4648|4646.5|4648|4647|4647|4646|170
1637665420000|2021-11-23 11:03:40||4647||4647||4647||4647|0
1637665430000|2021-11-23 11:03:50||4646.5||4646.5||4647||4646.5|500
1637665450000|2021-11-23 11:04:10|4647.5|4646|4646|4645|4647.5|4646.5|4646|4644.5|868
1637665460000|2021-11-23 11:04:20|4646.5|4645.5|4647|4646|4647|4646|4646.5|4645.5|14
1637665480000|2021-11-23 11:04:40||4646.5||4646.5||4646.5||4646.5|0
1637665490000|2021-11-23 11:04:50|4647.5|4647|4648|4647.5|4648|4647.5|4647.5|4646.5|440
1637665500000|2021-11-23 11:05:00|4648.5|4648|4647.5|4646|4648.5|4648|4647|4645.5|1253
1637665510000|2021-11-23 11:05:10|4648|4646.5|4647.5|4646.5|4648|4646.5|4647.5|4646|0
1637665520000|2021-11-23 11:05:20|4648|4647|4648.5|4647.5|4648.5|4648|4648|4647|348
1637665530000|2021-11-23 11:05:30|4649|4648|4650.5|4650|4650.5|4650|4649|4647.5|425
1637665540000|2021-11-23 11:05:40|4650|4649.5|4649.5|4649|4650|4649.5|4649.5|4648.5|739
1637665550000|2021-11-23 11:05:50|4649|4648.5|4649.5|4649|4649.5|4649|4649|4648|419
1637665560000|2021-11-23 11:06:00|4649|4648.5|4649.5|4649|4649.5|4649|4649|4648|131
1637665570000|2021-11-23 11:06:10|4649|4648.5|4649|4648|4649|4648.5|4649|4648|156
1637665590000|2021-11-23 11:06:30|4649.5|4648.5|4649.5|4648.5|4649.5|4648.5|4649.5|4648.5|72
1637665600000|2021-11-23 11:06:40|4649|4648|4649.5|4648.5|4649.5|4648.5|4649|4648|418
1637665620000|2021-11-23 11:07:00|4649|4648|4649|4648|4649|4648|4649|4648|81
1637665630000|2021-11-23 11:07:10|4648.5|4647.5|4648|4647|4649|4648|4647.5|4646|980
1637665640000|2021-11-23 11:07:20|4647.5|4647.5|4649.5|4648.5|4649.5|4649|4647.5|4647|370
1637665650000|2021-11-23 11:07:30|4649|4648|4649|4648|4649|4648|4649|4647.5|2262
1637665660000|2021-11-23 11:07:40|4648.5|4647|4648.5|4647.5|4648.5|4647.5|4648|4647|1128
1637665680000|2021-11-23 11:08:00|4649|4648|4648.5|4648|4649|4648|4648.5|4648|122
1637665690000|2021-11-23 11:08:10|4649||4649||4649||4648.5||0
1637665700000|2021-11-23 11:08:20|4648.5|4648.5|4649|4648|4649|4648.5|4648.5|4648|497
1637665710000|2021-11-23 11:08:30|4648.5||4649||4649||4648.5||0
1637665720000|2021-11-23 11:08:40|4648.5||4649||4649||4648.5||0
1637665730000|2021-11-23 11:08:50|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|492
1637665740000|2021-11-23 11:09:00|4649|4648|4649|4648|4649|4648|4648.5|4647.5|0
1637665750000|2021-11-23 11:09:10|4648.5||4648.5||4649||4648.5||125
1637665760000|2021-11-23 11:09:20|4649||4649||4649||4649||0
1637665770000|2021-11-23 11:09:30|4649.5|4648.5|4650|4649.5|4650|4649.5|4649.5|4648.5|1165
1637665780000|2021-11-23 11:09:40|4649.5|4649|4649.5|4648.5|4649.5|4649|4649|4648.5|231
1637665790000|2021-11-23 11:09:50|||||||||23
1637665800000|2021-11-23 11:10:00|4649|4648|4648.5|4647.5|4649.5|4648|4647.5|4646.5|1342
1637665830000|2021-11-23 11:10:30|4648|4647|4647.5|4646.5|4648|4647|4646.5|4645.5|696
1637665840000|2021-11-23 11:10:40|4647|4646|4646.5|4645.5|4647|4646|4646.5|4645.5|252
1637665850000|2021-11-23 11:10:50|4647|4646|4647|4646.5|4648.5|4647|4647|4646|706
1637665860000|2021-11-23 11:11:00|4646.5|4646|4647|4646|4647|4646.5|4646.5|4645.5|194
1637665870000|2021-11-23 11:11:10|4646.5|4645|4645|4644|4646.5|4645|4645|4643.5|1366
1637665890000|2021-11-23 11:11:30|4644.5|4643.5|4644|4642.5|4644.5|4643.5|4643.5|4642.5|295
1637665900000|2021-11-23 11:11:40|4643.5||4644||4644||4643.5||271
1637665910000|2021-11-23 11:11:50|4643.5||4644||4644||4643.5||0
1637665920000|2021-11-23 11:12:00|4643.5||4644||4644||4643.5||0
1637665930000|2021-11-23 11:12:10|||||||||54
1637665940000|2021-11-23 11:12:20|4644.5|4644|4645.5|4644.5|4645.5|4645|4644.5|4644|2420
1637665950000|2021-11-23 11:12:30|4645|4644|4645|4644|4645|4644|4645|4644|50
1637665960000|2021-11-23 11:12:40|||||||||11
1637665970000|2021-11-23 11:12:50|||||||||85
1637666000000|2021-11-23 11:13:20||4644.5||4644.5||4644.5||4644.5|270
1637666010000|2021-11-23 11:13:30|4645.5|4645|4647.5|4646.5|4648|4647.5|4645|4644.5|1747
1637666020000|2021-11-23 11:13:40|4647|4646|4646.5|4646|4647.5|4646.5|4646.5|4645|1593
1637666050000|2021-11-23 11:14:10|4647|4646.5|4647|4646|4647.5|4647|4647|4646|1575
1637666070000|2021-11-23 11:14:30|||||||||62
1637666090000|2021-11-23 11:14:50|4646.5|4645.5|4646|4645|4647|4645.5|4646|4644.5|1230
1637666100000|2021-11-23 11:15:00|||||||||680
1637666110000|2021-11-23 11:15:10|4645.5|4644.5|4646|4645.5|4646|4645.5|4645|4643.5|1092
1637666120000|2021-11-23 11:15:20|||||||||60
1637666130000|2021-11-23 11:15:30|4645.5|4644.5|4644.5|4643.5|4645.5|4645|4644.5|4643.5|502
1637666150000|2021-11-23 11:15:50|4644|4643|4643.5|4642.5|4644|4643|4643.5|4642.5|386
1637666160000|2021-11-23 11:16:00|4643|4642|4644|4643|4644|4643|4642.5|4641.5|1385
1637666170000|2021-11-23 11:16:10||4643.5||4643.5||4643.5||4643.5|0
1637666180000|2021-11-23 11:16:20||4643||4643||4643.5||4643|261
1637666190000|2021-11-23 11:16:30|4644.5|4643.5|4646|4644.5|4647|4646|4644.5|4643.5|1672
1637666200000|2021-11-23 11:16:40|4645.5|4645|4644|4643|4646|4645|4644|4643|1338
1637666210000|2021-11-23 11:16:50|4643.5|4642|4642|4641|4643.5|4642.5|4642|4641|367
1637666220000|2021-11-23 11:17:00|4641.5|4640.5|4641|4640|4642|4640.5|4639.5|4638|2683
1637666230000|2021-11-23 11:17:10|4642|4640.5|4641.5|4640.5|4642|4641|4641.5|4640|1543
1637666240000|2021-11-23 11:17:20|4642|4641|4643|4642.5|4643|4642.5|4642|4641|297
1637666250000|2021-11-23 11:17:30|4643.5|4643|4644|4643|4645|4644|4643.5|4642.5|1602
1637666260000|2021-11-23 11:17:40|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|0
1637666270000|2021-11-23 11:17:50|4645|4644|4645|4644.5|4645.5|4645|4645|4644|625
1637666280000|2021-11-23 11:18:00|4645.5|4645|4645.5|4645|4645.5|4645|4645.5|4645|54
1637666290000|2021-11-23 11:18:10||4644.5||4645||4645||4644.5|113
1637666300000|2021-11-23 11:18:20|4646|4645.5|4646|4645.5|4646|4645.5|4646|4645|840
1637666310000|2021-11-23 11:18:30|4646.5|4646|4646.5|4646|4646.5|4646|4646.5|4646|122
1637666320000|2021-11-23 11:18:40|4647|4646.5|4649|4648|4649|4648|4647|4646.5|268
1637666330000|2021-11-23 11:18:50|4648.5|4647.5|4648.5|4647.5|4649|4648|4647.5|4647|3010
1637666340000|2021-11-23 11:19:00||4648||4648||4648||4648|0
1637666350000|2021-11-23 11:19:10|4649|4648.5|4649|4648.5|4649|4648.5|4649|4648.5|372
1637666360000|2021-11-23 11:19:20|4648.5|4647.5|4648.5|4647.5|4648.5|4648|4648|4647.5|495
1637666380000|2021-11-23 11:19:40|4649|4648|4648.5|4648|4649|4648|4648.5|4648|102
1637666390000|2021-11-23 11:19:50|4649|4648.5|4649.5|4648|4650|4649.5|4649|4648|1470
1637666400000|2021-11-23 11:20:00|4649|4648.5|4648.5|4648|4649.5|4648.5|4648.5|4648|554
1637666410000|2021-11-23 11:20:10|4648|4647.5|4648.5|4647.5|4648.5|4647.5|4648|4647.5|296
1637666440000|2021-11-23 11:20:40||4648||4648||4648||4647.5|0
1637666450000|2021-11-23 11:20:50||4647.5||4647.5||4647.5||4647.5|53
1637666460000|2021-11-23 11:21:00|4649|4648|4649|4648.5|4649|4648.5|4649|4647.5|807
1637666470000|2021-11-23 11:21:10|4649.5|4649|4648|4647.5|4649.5|4649|4648|4647.5|870
1637666480000|2021-11-23 11:21:20|4647.5|4647|4647.5|4646.5|4647.5|4647|4646.5|4645.5|1256
1637666490000|2021-11-23 11:21:30|4647|4647|4647|4645.5|4647|4647|4647|4645.5|91
1637666500000|2021-11-23 11:21:40||4646||4646||4646||4646|271
1637666510000|2021-11-23 11:21:50|4647.5||4647.5||4647.5||4647.5||16
1637666520000|2021-11-23 11:22:00||4646.5||4647||4647||4646.5|0
1637666530000|2021-11-23 11:22:10|4648|4647.5|4650|4649.5|4650|4649.5|4648|4647.5|1252
1637666540000|2021-11-23 11:22:20|4650.5|4650|4651|4650.5|4651|4650.5|4650.5|4650|809
1637666550000|2021-11-23 11:22:30|4651.5|4651|4651|4649.5|4651.5|4651|4650.5|4649.5|721
1637666560000|2021-11-23 11:22:40|4650|4649|4648.5|4647.5|4650|4649|4648.5|4647.5|1078
1637666570000|2021-11-23 11:22:50|4648|4647|4647.5|4647|4648|4647|4647.5|4647|69
1637666580000|2021-11-23 11:23:00|4648|4648|4648.5|4648|4648.5|4648|4648|4648|168
1637666590000|2021-11-23 11:23:10|4649|4648.5|4649.5|4648|4649.5|4649|4649|4648|383
1637666600000|2021-11-23 11:23:20|4649|4647.5|4648.5|4647.5|4649|4648|4648|4647|1495
1637666610000|2021-11-23 11:23:30||4647||4647||4647||4647|146
1637666620000|2021-11-23 11:23:40|4648||4648||4648||4648||0
1637666630000|2021-11-23 11:23:50|4648.5|4647.5|4648.5|4647|4648.5|4647.5|4648.5|4647|142
1637666640000|2021-11-23 11:24:00|4648||4648.5||4648.5||4648||0
1637666660000|2021-11-23 11:24:20|4649|4647.5|4649|4648|4649|4648|4648.5|4647.5|953
1637666670000|2021-11-23 11:24:30|4648.5||4648.5||4648.5||4648.5||0
1637666680000|2021-11-23 11:24:40|4649|4648.5|4649.5|4649|4649.5|4649|4649|4648.5|895
1637666690000|2021-11-23 11:24:50|4649|4648.5|4648.5|4647.5|4649|4648.5|4648|4647|2064
1637666700000|2021-11-23 11:25:00|||||||||271
1637666710000|2021-11-23 11:25:10|4649|4648.5|4648.5|4647.5|4649|4648.5|4648.5|4647.5|52
1637666720000|2021-11-23 11:25:20|4648|4648|4649|4648|4649|4648|4648|4648|293
1637666730000|2021-11-23 11:25:30|4648.5||4648.5||4648.5||4648.5||61
1637666740000|2021-11-23 11:25:40|||||||||11
1637666750000|2021-11-23 11:25:50|4648|4647.5|4647.5|4646.5|4648|4647.5|4647.5|4646.5|913
1637666760000|2021-11-23 11:26:00||4647||4647||4647||4646.5|82
1637666770000|2021-11-23 11:26:10|4648|4647.5|4648.5|4647.5|4648.5|4647.5|4648|4647.5|198
1637666780000|2021-11-23 11:26:20||4648||4648||4648||4648|0
1637666790000|2021-11-23 11:26:30|4648|4647.5|4648.5|4648|4648.5|4648|4648|4646.5|372
1637666800000|2021-11-23 11:26:40|4648|4647.5|4648|4647.5|4648|4647.5|4648|4647.5|336
1637666810000|2021-11-23 11:26:50|4647.5|4646.5|4647.5|4647|4648|4647.5|4647.5|4646.5|1377
1637666820000|2021-11-23 11:27:00|||||||||25
1637666830000|2021-11-23 11:27:10|4648|4647.5|4647.5|4647|4648|4647.5|4647.5|4646.5|655
1637666840000|2021-11-23 11:27:20||4646.5||4647||4647||4646.5|323
1637666850000|2021-11-23 11:27:30||4646.5||4647||4647||4646.5|97
1637666860000|2021-11-23 11:27:40|4648|4647.5|4648|4647|4648.5|4648|4648|4647|3164
1637666870000|2021-11-23 11:27:50|4648.5|4647.5|4648|4647.5|4648.5|4647.5|4648|4647|173
1637666880000|2021-11-23 11:28:00|4647.5|4647|4648|4647|4648|4647|4647.5|4647|68
1637666900000|2021-11-23 11:28:20|4648.5|4647.5|4649|4648|4649|4648.5|4648|4647|3045
1637666910000|2021-11-23 11:28:30|4648.5||4648.5||4648.5||4648.5||0
1637666920000|2021-11-23 11:28:40|4649|4648.5|4649|4648|4649|4648.5|4648|4647|1434
1637666930000|2021-11-23 11:28:50|4649.5|4649|4650|4649.5|4650|4649.5|4649.5|4649|846
1637666940000|2021-11-23 11:29:00|4649.5|4649|4648|4647|4649.5|4649|4647.5|4646.5|1996
1637666950000|2021-11-23 11:29:10|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|68
1637666960000|2021-11-23 11:29:20||4647||4647||4647||4647|0
1637666970000|2021-11-23 11:29:30|4647|4646.5|4647|4645.5|4647|4646.5|4646.5|4645.5|596
1637666980000|2021-11-23 11:29:40||4646||4646||4646||4645.5|0
1637666990000|2021-11-23 11:29:50|||||||||15
1637667000000|2021-11-23 11:30:00|4647.5|4646.5|4647|4646.5|4647.5|4647|4647|4646|735
1637667010000|2021-11-23 11:30:10|4647.5||4647.5||4647.5||4647.5||28
1637667020000|2021-11-23 11:30:20|4648|4647|4648.5|4647.5|4648.5|4648|4648|4646.5|628
1637667030000|2021-11-23 11:30:30|||||||||100
1637667040000|2021-11-23 11:30:40|4648|4647|4644.5|4644|4648.5|4647|4644.5|4643.5|4819
1637667050000|2021-11-23 11:30:50|||||||||1
1637667060000|2021-11-23 11:31:00|4645|4644.5|4646|4645.5|4646|4645.5|4645|4644.5|2200
1637667070000|2021-11-23 11:31:10|4645.5|4645|4645|4644.5|4645.5|4645|4645|4644.5|454
1637667080000|2021-11-23 11:31:20|4645.5|4645|4646.5|4645.5|4646.5|4646|4645.5|4645|676
1637667090000|2021-11-23 11:31:30||4646||4646||4646||4646|0
1637667100000|2021-11-23 11:31:40|||||||||271
1637667110000|2021-11-23 11:31:50|4646|4645.5|4646.5|4645.5|4646.5|4645.5|4646|4645.5|258
1637667120000|2021-11-23 11:32:00||4646||4646||4646||4646|0
1637667140000|2021-11-23 11:32:20|4647|4646.5|4649|4647.5|4649|4647.5|4647|4646.5|3442
1637667150000|2021-11-23 11:32:30|4648.5|4648|4648.5|4648|4648.5|4648|4648.5|4647.5|420
1637667170000|2021-11-23 11:32:50|4648|4647.5|4647|4646|4648|4647.5|4647|4645.5|1554
1637667180000|2021-11-23 11:33:00||4645.5||4645.5||4645.5||4645.5|196
1637667190000|2021-11-23 11:33:10||4646||4646||4646||4646|0
1637667200000|2021-11-23 11:33:20|||||||||271
1637667210000|2021-11-23 11:33:30||4646.5||4646.5||4646.5||4646.5|86
1637667230000|2021-11-23 11:33:50|4646.5|4646|4647|4645.5|4647|4646|4646|4645.5|112
1637667240000|2021-11-23 11:34:00|||||||||10
1637667250000|2021-11-23 11:34:10|4646.5|4646|4647|4646|4647|4646|4646|4645|3254
1637667260000|2021-11-23 11:34:20|4646.5|4645.5|4645.5|4644.5|4646.5|4645.5|4645.5|4644.5|226
1637667270000|2021-11-23 11:34:30|4645|4644|4644|4643.5|4645|4644|4644|4643|794
1637667290000|2021-11-23 11:34:50|4644.5||4644.5||4644.5||4644.5||235
1637667300000|2021-11-23 11:35:00|4644|4644|4644.5|4644|4644.5|4644|4644|4644|68
1637667310000|2021-11-23 11:35:10|||||||||322
1637667320000|2021-11-23 11:35:20|4645|4644.5|4644.5|4643.5|4645|4644.5|4644|4643.5|1777
1637667330000|2021-11-23 11:35:30|4644||4644||4644||4644||0
1637667340000|2021-11-23 11:35:40|4644.5|4643|4643.5|4643|4644.5|4643|4643|4642|1760
1637667350000|2021-11-23 11:35:50|4643|4642.5|4643|4642.5|4643.5|4642.5|4643|4642.5|463
1637667360000|2021-11-23 11:36:00|4642|4642|4642|4641.5|4642|4642|4641.5|4640|930
1637667370000|2021-11-23 11:36:10|4642.5|4642|4643.5|4643|4643.5|4643|4642.5|4642|795
1637667380000|2021-11-23 11:36:20|||||||||598
1637667390000|2021-11-23 11:36:30|4644||4644||4644||4644||67
1637667410000|2021-11-23 11:36:50|||||||||91
1637667430000|2021-11-23 11:37:10|4644.5|4643.5|4645|4644.5|4645|4644.5|4644.5|4643.5|620
1637667440000|2021-11-23 11:37:20|||||||||100
1637667460000|2021-11-23 11:37:40|4644.5|4644|4645|4644|4645|4644.5|4644.5|4644|854
1637667480000|2021-11-23 11:38:00|4645.5|4644.5|4645.5|4645|4645.5|4645|4645.5|4644.5|404
1637667490000|2021-11-23 11:38:10|4645|4644.5|4645|4644|4645|4644.5|4645|4644|633
1637667500000|2021-11-23 11:38:20|4645.5|4644.5|4646.5|4645.5|4646.5|4645.5|4645.5|4644.5|582
1637667510000|2021-11-23 11:38:30||4646||4646||4646||4646|2
1637667520000|2021-11-23 11:38:40|4646|4645.5|4646.5|4645.5|4646.5|4645.5|4646|4645|589
1637667530000|2021-11-23 11:38:50|4646||4646||4646||4646||0
1637667540000|2021-11-23 11:39:00|4645.5|4644.5|4645.5|4644|4645.5|4644.5|4645|4643.5|354
1637667550000|2021-11-23 11:39:10|4646|4644.5|4646.5|4646|4646.5|4646|4646|4644.5|736
1637667560000|2021-11-23 11:39:20|4646|4645.5|4647|4646.5|4647|4646.5|4646|4645.5|678
1637667580000|2021-11-23 11:39:40|4647.5|4647|4648|4647|4648.5|4647|4647.5|4647|649
1637667590000|2021-11-23 11:39:50|4648.5|4647.5|4649|4648|4649|4648|4648.5|4647.5|509
1637667600000|2021-11-23 11:40:00|4648.5|4647.5|4647.5|4646|4649|4648|4647|4646|1287
1637667610000|2021-11-23 11:40:10|4647|4645.5|4647|4646|4647|4646|4645|4643.5|2815
1637667640000|2021-11-23 11:40:40|4647.5|4646.5|4647.5|4647|4647.5|4647|4647|4646|2236
1637667650000|2021-11-23 11:40:50|4647|4646.5|4647|4645.5|4647.5|4646.5|4646.5|4645.5|500
1637667660000|2021-11-23 11:41:00|4646.5|4646|4646.5|4646|4646.5|4646|4646.5|4646|1309
1637667670000|2021-11-23 11:41:10|4647|4646.5|4647.5|4647|4647.5|4647|4647|4646.5|241
1637667690000|2021-11-23 11:41:30|||||||||27
1637667700000|2021-11-23 11:41:40|4648|4647.5|4647.5|4646.5|4648|4647.5|4646.5|4646|480
1637667740000|2021-11-23 11:42:20||4647||4647||4647||4647|0
1637667750000|2021-11-23 11:42:30|4648|4647.5|4646.5|4646|4648|4647.5|4646.5|4645.5|1241
1637667760000|2021-11-23 11:42:40|4647|4645.5|4645.5|4644.5|4647|4645.5|4645.5|4644.5|652
1637667770000|2021-11-23 11:42:50|||||||||74
1637667780000|2021-11-23 11:43:00|||||||||100
1637667790000|2021-11-23 11:43:10|4646|4645|4647|4646.5|4647|4646.5|4646|4644.5|2092
1637667800000|2021-11-23 11:43:20|4647.5|4646|4646.5|4645.5|4647.5|4646|4646|4644.5|1029
1637667810000|2021-11-23 11:43:30|4646|4646|4645.5|4644.5|4646|4646|4645|4644|724
1637667820000|2021-11-23 11:43:40||4644||4644.5||4644.5||4644|0
1637667840000|2021-11-23 11:44:00|4645|4644|4644|4643|4645|4644|4644|4642.5|169
1637667850000|2021-11-23 11:44:10|||||||||61
1637667880000|2021-11-23 11:44:40|4643.5|4643.5|4644.5|4643.5|4644.5|4644|4643.5|4643|848
1637667890000|2021-11-23 11:44:50|4644|4644|4644.5|4643.5|4644.5|4644|4644|4643.5|140
1637667910000|2021-11-23 11:45:10|4645|4644|4645.5|4644.5|4645.5|4644.5|4645|4644|1282
1637667920000|2021-11-23 11:45:20||4645||4644.5||4645||4644.5|0
1637667930000|2021-11-23 11:45:30|4645|4643.5|4644|4643.5|4645|4644.5|4644|4643.5|416
1637667940000|2021-11-23 11:45:40|4643.5|4643|4644|4643|4644|4643|4643.5|4642.5|339
1637667950000|2021-11-23 11:45:50||4643.5||4643.5||4643.5||4643.5|0
1637667960000|2021-11-23 11:46:00|4644.5|4643|4645|4644|4645|4644.5|4644.5|4643|1193
1637667970000|2021-11-23 11:46:10|4644.5|4643.5|4644|4643.5|4644.5|4644|4644|4643.5|1389
1637667980000|2021-11-23 11:46:20|4643.5|4643|4642.5|4641|4643.5|4643|4642.5|4641|471
1637667990000|2021-11-23 11:46:30||4641.5||4641||4641.5||4641|42
1637668000000|2021-11-23 11:46:40||4641.5||4641.5||4641.5||4641.5|0
1637668010000|2021-11-23 11:46:50|4642||4642||4642||4642||128
1637668030000|2021-11-23 11:47:10|4642.5|4641|4643.5|4643|4643.5|4643|4642.5|4641|1375
1637668040000|2021-11-23 11:47:20|4644|4643.5|4644|4643.5|4644|4643.5|4644|4643.5|812
1637668050000|2021-11-23 11:47:30|4643.5|4643|4644|4643|4644|4643|4643.5|4642.5|525
1637668060000|2021-11-23 11:47:40|4643.5||4644||4644||4643.5||6
1637668070000|2021-11-23 11:47:50|4643.5||4643.5||4643.5||4643.5||0
1637668080000|2021-11-23 11:48:00|4643|4642.5|4643|4642|4643|4642.5|4642.5|4641.5|791
1637668100000|2021-11-23 11:48:20|4642.5|4641.5|4642|4641|4643|4641.5|4642|4641|727
1637668110000|2021-11-23 11:48:30|4641.5|4640.5|4642|4641|4642|4641|4641|4640.5|483
1637668120000|2021-11-23 11:48:40|4642.5|4641.5|4643|4642|4643|4642.5|4642|4641|1726
1637668140000|2021-11-23 11:49:00|4642.5|4642.5|4643.5|4642.5|4643.5|4642.5|4642.5|4642|534
1637668160000|2021-11-23 11:49:20|||||||||28
1637668170000|2021-11-23 11:49:30|4644|4643|4643.5|4643|4644|4643.5|4643.5|4642.5|7645
1637668180000|2021-11-23 11:49:40|4644|4643.5|4644|4643|4644|4643.5|4644|4643|452
1637668190000|2021-11-23 11:49:50|4643.5|4642.5|4644.5|4644|4644.5|4644|4643.5|4642.5|4490
1637668200000|2021-11-23 11:50:00|4645|4644.5|4645|4644.5|4645|4644.5|4645|4644|733
1637668210000|2021-11-23 11:50:10|4645.5|4645|4646|4645.5|4646|4645.5|4645.5|4645|858
1637668220000|2021-11-23 11:50:20|4646.5|4646|4648|4647.5|4648|4647.5|4646.5|4646|549
1637668230000|2021-11-23 11:50:30|4648.5|4648|4648.5|4648|4648.5|4648|4648.5|4648|241
1637668250000|2021-11-23 11:50:50|4648|4647.5|4648|4646.5|4648|4647.5|4647.5|4646.5|926
1637668270000|2021-11-23 11:51:10|||||||||81
1637668280000|2021-11-23 11:51:20||4647||4646.5||4647||4646.5|54
1637668300000|2021-11-23 11:51:40|||||||||10
1637668330000|2021-11-23 11:52:10|4647.5|4646|4646.5|4645|4647.5|4646|4645.5|4644|1393
1637668350000|2021-11-23 11:52:30|4647|4646|4646.5|4645|4647.5|4646|4646.5|4645|632
1637668360000|2021-11-23 11:52:40||4645.5||4645||4645.5||4645|248
1637668370000|2021-11-23 11:52:50|4646|4644.5|4645.5|4644.5|4646|4645|4645.5|4644.5|272
1637668380000|2021-11-23 11:53:00||4645||4644.5||4645||4644.5|589
1637668390000|2021-11-23 11:53:10|4645||4645.5||4645.5||4645||558
1637668400000|2021-11-23 11:53:20|4645|4644|4645|4644|4645|4644|4645|4644|99
1637668410000|2021-11-23 11:53:30|||||||||60
1637668420000|2021-11-23 11:53:40|4644.5|4643.5|4644|4643|4644.5|4643.5|4643.5|4642.5|1992
1637668430000|2021-11-23 11:53:50||4643.5||4643.5||4643.5||4643.5|369
1637668440000|2021-11-23 11:54:00||4643||4643||4643.5||4643|28
1637668450000|2021-11-23 11:54:10||4643.5||4643.5||4643.5||4643.5|4
1637668460000|2021-11-23 11:54:20|4643.5|4643|4644|4643.5|4644|4643.5|4643|4642|23841
1637668470000|2021-11-23 11:54:30|4643.5|4643|4644|4643|4644|4643|4643.5|4643|3721
1637668480000|2021-11-23 11:54:40|4644.5|4643.5|4644.5|4644|4644.5|4644|4644|4643|1494
1637668490000|2021-11-23 11:54:50|4644|4643.5|4644|4643|4644|4643.5|4644|4643|996
1637668500000|2021-11-23 11:55:00|4644.5|4643.5|4644.5|4644|4644.5|4644|4644.5|4643|1060
1637668510000|2021-11-23 11:55:10|4644|4643.5|4644|4643|4644.5|4643.5|4643.5|4642|557
1637668520000|2021-11-23 11:55:20|4643.5|4642.5|4643.5|4642.5|4643.5|4642.5|4643.5|4642.5|146
1637668540000|2021-11-23 11:55:40|4644|4643|4643.5|4642.5|4644|4643.5|4643.5|4642.5|366
1637668550000|2021-11-23 11:55:50|4643|4642|4642.5|4641|4643|4642.5|4642|4641|2012
1637668560000|2021-11-23 11:56:00|4643|4641.5|4643.5|4643|4643.5|4643|4643|4641|975
1637668570000|2021-11-23 11:56:10|||||||||19
1637668580000|2021-11-23 11:56:20|4644|4643.5|4644|4643.5|4644|4643.5|4644|4643.5|559
1637668600000|2021-11-23 11:56:40|4643.5|4643|4642.5|4641|4644|4643|4641.5|4640.5|2616
1637668610000|2021-11-23 11:56:50|4642||4642||4642||4641.5||0
1637668620000|2021-11-23 11:57:00|4642.5|4641.5|4642.5|4642|4643|4642.5|4642.5|4641.5|2627
1637668640000|2021-11-23 11:57:20|4643|4642.5|4643|4642|4643|4642.5|4643|4642|260
1637668660000|2021-11-23 11:57:40|4643.5|4642.5|4643.5|4642.5|4643.5|4643|4643.5|4642.5|275
1637668680000|2021-11-23 11:58:00|4643|4643|4646.5|4645|4646.5|4645|4643|4643|2440
1637668700000|2021-11-23 11:58:20||4645.5||4645.5||4645.5||4645.5|434
1637668710000|2021-11-23 11:58:30|4647|4646|4645.5|4644|4647|4646|4644.5|4644|1691
1637668720000|2021-11-23 11:58:40|4645||4645||4645||4645||0
1637668730000|2021-11-23 11:58:50|4645.5|4644.5|4645.5|4645|4645.5|4645|4645.5|4644.5|394
1637668740000|2021-11-23 11:59:00|4646|4645.5|4647|4646|4647|4646|4646|4645|638
1637668750000|2021-11-23 11:59:10|4646.5|4645.5|4647|4646|4647|4646.5|4646.5|4645.5|332
1637668760000|2021-11-23 11:59:20|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|154
1637668770000|2021-11-23 11:59:30|4647|4646|4648.5|4648|4648.5|4648|4646.5|4646|1112
1637668780000|2021-11-23 11:59:40|4649|4648.5|4649.5|4648.5|4650|4649|4649|4648.5|1717
1637668790000|2021-11-23 11:59:50|4649|4649|4648.5|4647.5|4649.5|4649|4648.5|4647.5|823
1637668800000|2021-11-23 12:00:00|4648|4647|4647.5|4646|4648.5|4647|4645.5|4644.5|1914
1637668810000|2021-11-23 12:00:10|4648|4646.5|4647.5|4646.5|4648|4646.5|4647.5|4646.5|106
1637668820000|2021-11-23 12:00:20|4647||4647||4647||4647||0
1637668830000|2021-11-23 12:00:30|4646.5|4646|4648.5|4647.5|4649|4648|4646.5|4646|1225
1637668840000|2021-11-23 12:00:40|4649|4648|4648.5|4647.5|4649|4648.5|4648.5|4647.5|74
1637668850000|2021-11-23 12:00:50||4648||4648||4648||4648|11
1637668860000|2021-11-23 12:01:00|4649|4648.5|4649.5|4648.5|4649.5|4648.5|4649|4648|54
1637668870000|2021-11-23 12:01:10|4650|4649|4649.5|4648.5|4650|4649.5|4649.5|4648.5|590
1637668880000|2021-11-23 12:01:20|4649|4647.5|4649.5|4648|4649.5|4648|4648.5|4647.5|1032
1637668910000|2021-11-23 12:01:50|4650|4648.5|4650|4649|4650|4649|4650|4648.5|50
1637668920000|2021-11-23 12:02:00|4649.5|4649.5|4650|4649.5|4650|4649.5|4649.5|4649.5|161
1637668930000|2021-11-23 12:02:10|4649.5|4649|4649|4648|4649.5|4649|4649|4648|412
1637668940000|2021-11-23 12:02:20|||||||||1
1637668950000|2021-11-23 12:02:30|4648.5||4648.5||4648.5||4648.5||21
1637668960000|2021-11-23 12:02:40|4649|4648.5|4651|4650|4651.5|4651|4649|4648.5|1603
1637668970000|2021-11-23 12:02:50|4650.5|4649.5|4650|4649|4650.5|4649.5|4650|4648.5|119
1637668980000|2021-11-23 12:03:00|||||||||74
1637669000000|2021-11-23 12:03:20|4649.5|4648|4649.5|4649|4649.5|4649|4649|4648|362
1637669010000|2021-11-23 12:03:30|4649|4648.5|4649.5|4649|4649.5|4649|4649|4648.5|984
1637669020000|2021-11-23 12:03:40||4648.5||4648.5||4648.5||4648.5|129
1637669030000|2021-11-23 12:03:50|4650|4649|4650|4649.5|4650|4649.5|4650|4649|424
1637669040000|2021-11-23 12:04:00|4650.5|4650|4650.5|4649|4651.5|4651|4650|4649|1831
1637669050000|2021-11-23 12:04:10|4651|4648.5|4649.5|4648.5|4651|4648.5|4649|4648.5|1096
1637669060000|2021-11-23 12:04:20||4649||4648.5||4649||4648.5|1026
1637669070000|2021-11-23 12:04:30||4649||4649||4649||4648.5|0
1637669080000|2021-11-23 12:04:40||4648.5||4649||4649||4648.5|0
1637669090000|2021-11-23 12:04:50|||||||||30
1637669110000|2021-11-23 12:05:10|4649|4648.5|4649|4648|4649|4648.5|4648|4647.5|2955
1637669120000|2021-11-23 12:05:20|4648.5|4647.5|4647|4646|4648.5|4647.5|4646.5|4646|2101
1637669130000|2021-11-23 12:05:30|4646.5|4646.5|4645.5|4645|4646.5|4646.5|4645.5|4645|388
1637669150000|2021-11-23 12:05:50|4645|4644.5|4645|4644.5|4645|4644.5|4645|4644.5|118
1637669160000|2021-11-23 12:06:00|4645.5|4645|4645.5|4644.5|4645.5|4645|4645.5|4644.5|345
1637669180000|2021-11-23 12:06:20|4646|4645|4645.5|4645|4646|4645.5|4645.5|4645|275
1637669190000|2021-11-23 12:06:30|4646||4646||4646||4645.5||173
1637669210000|2021-11-23 12:06:50|4645.5|4644.5|4644.5|4643.5|4646|4644.5|4644|4643|946
1637669220000|2021-11-23 12:07:00|4644|4643|4643.5|4642.5|4644|4643|4643.5|4642|197
1637669230000|2021-11-23 12:07:10|4644|4643|4646.5|4645|4647.5|4647|4644|4642.5|9268
1637669240000|2021-11-23 12:07:20||4645.5||4646||4646||4645.5|0
1637669250000|2021-11-23 12:07:30|4647|4646.5|4646.5|4645|4647|4646.5|4646|4644.5|1149
1637669260000|2021-11-23 12:07:40|4646|4644.5|4646.5|4645|4646.5|4645|4646|4644.5|0
1637669270000|2021-11-23 12:07:50|4646|4644.5|4644.5|4644|4646|4644.5|4644.5|4643|780
1637669280000|2021-11-23 12:08:00|4645|4644.5|4645|4644.5|4645|4644.5|4645|4644.5|447
1637669300000|2021-11-23 12:08:20|||||||||2
1637669310000|2021-11-23 12:08:30|4645.5|4644|4645|4644|4645.5|4644|4644.5|4644|252
1637669320000|2021-11-23 12:08:40|4644.5|4644.5|4645.5|4645|4646.5|4645.5|4644.5|4644.5|2326
1637669330000|2021-11-23 12:08:50|4646|4645.5|4646.5|4645.5|4646.5|4645.5|4645.5|4645|870
1637669340000|2021-11-23 12:09:00|4646|4645|4646.5|4645.5|4646.5|4645.5|4645.5|4645|622
1637669350000|2021-11-23 12:09:10|4646|4645|4647|4646.5|4647.5|4647|4646|4645|1325
1637669360000|2021-11-23 12:09:20|4646.5|4646|4646.5|4646|4646.5|4646|4646.5|4646|18
1637669380000|2021-11-23 12:09:40|4647|4645.5|4647.5|4647|4647.5|4647|4647|4645.5|758
1637669390000|2021-11-23 12:09:50|4648|4647.5|4646.5|4646|4648|4647.5|4646.5|4646|2054
1637669400000|2021-11-23 12:10:00|4646|4645|4644.5|4643.5|4646.5|4645.5|4644.5|4643.5|3392
1637669410000|2021-11-23 12:10:10|4645|4644|4645|4644|4645|4644|4645|4644|215
1637669420000|2021-11-23 12:10:20|4645.5|4644.5|4644.5|4643.5|4645.5|4644.5|4644.5|4643.5|355
1637669430000|2021-11-23 12:10:30|4645|4644|4644.5|4643.5|4645|4644|4644.5|4643.5|175
1637669440000|2021-11-23 12:10:40|4645|4644|4645|4643.5|4645|4644|4643.5|4643|1274
1637669450000|2021-11-23 12:10:50|4645.5|4644|4646.5|4645.5|4646.5|4645.5|4645.5|4644|634
1637669460000|2021-11-23 12:11:00|4647|4646|4647|4645.5|4647|4646|4647|4645.5|348
1637669470000|2021-11-23 12:11:10|4646.5||4646.5||4646.5||4646.5||0
1637669480000|2021-11-23 12:11:20|4647|4646|4647|4646.5|4647|4646.5|4647|4646|140
1637669500000|2021-11-23 12:11:40|4647.5|4647|4652.5|4651.5|4653|4652.5|4647.5|4647|2791
1637669510000|2021-11-23 12:11:50|4652|4651|4651|4650.5|4652|4651|4650.5|4649.5|4995
1637669520000|2021-11-23 12:12:00|4650.5|4650|4650|4649|4651|4650.5|4650|4649|1149
1637669530000|2021-11-23 12:12:10|4649.5|4648.5|4649.5|4648|4650|4649|4649|4647.5|640
1637669540000|2021-11-23 12:12:20|4650|4647.5|4648|4646.5|4650|4647.5|4648|4646|287
1637669550000|2021-11-23 12:12:30||4647||4646.5||4647||4646.5|0
1637669560000|2021-11-23 12:12:40|4647.5|4646|4647|4645.5|4648|4646.5|4647|4645|1377
1637669570000|2021-11-23 12:12:50|4646.5|4645|4647|4645|4647|4645|4646|4645|11
1637669580000|2021-11-23 12:13:00|4647.5|4645.5|4649|4647.5|4649|4648|4647.5|4645.5|1654
1637669590000|2021-11-23 12:13:10|||||||||101
1637669600000|2021-11-23 12:13:20|4648.5|4647|4647|4645|4648.5|4647|4647|4645|860
1637669610000|2021-11-23 12:13:30|||||||||1
1637669640000|2021-11-23 12:14:00||4645.5||4645||4646||4645|0
1637669660000|2021-11-23 12:14:20|4647.5|4646|4647.5|4646.5|4647.5|4646.5|4647.5|4646|339
1637669670000|2021-11-23 12:14:30|4647|4646|4647|4646|4647|4646|4647|4646|31
1637669680000|2021-11-23 12:14:40|4646.5|4645.5|4646|4645|4647|4645.5|4646|4645|109
1637669690000|2021-11-23 12:14:50|4645.5|4644.5|4645|4644|4645.5|4644.5|4645|4644|69
1637669700000|2021-11-23 12:15:00|4645.5|4644.5|4646|4644.5|4646.5|4645.5|4645.5|4644.5|759
1637669710000|2021-11-23 12:15:10|4645.5|4643.5|4645|4644|4646|4644.5|4644.5|4643.5|155
1637669720000|2021-11-23 12:15:20||4643.5||4643.5||4644||4643.5|0
1637669730000|2021-11-23 12:15:30|||||||||126
1637669740000|2021-11-23 12:15:40|4644.5|4643|4645|4643.5|4645|4643.5|4644|4643|1304
1637669750000|2021-11-23 12:15:50||4644||4644||4644||4644|2
1637669760000|2021-11-23 12:16:00|4645.5|4644.5|4645|4644.5|4646.5|4645.5|4645|4643.5|1675
1637669770000|2021-11-23 12:16:10|4645.5|4645|4646|4645|4646|4645.5|4645.5|4645|446
1637669780000|2021-11-23 12:16:20|||||||||31
1637669790000|2021-11-23 12:16:30|4646.5|4645.5|4646.5|4645|4646.5|4645.5|4646.5|4645|21
1637669800000|2021-11-23 12:16:40|4646||4646||4646||4646||641
1637669810000|2021-11-23 12:16:50|4646.5|4645.5|4646.5|4646|4647|4646.5|4646.5|4645.5|164
1637669820000|2021-11-23 12:17:00|||||||||430
1637669840000|2021-11-23 12:17:20|4647.5|4646.5|4648|4647.5|4648|4647.5|4647|4646.5|268
1637669850000|2021-11-23 12:17:30|||||||||1
1637669860000|2021-11-23 12:17:40|4648.5|4647|4647|4645|4648.5|4647|4646|4645|632
1637669870000|2021-11-23 12:17:50|||||||||35
1637669880000|2021-11-23 12:18:00|4646.5||4647||4647||4646||0
1637669900000|2021-11-23 12:18:20||4645.5||4646||4646||4645.5|596
1637669920000|2021-11-23 12:18:40|||||||||476
1637669930000|2021-11-23 12:18:50|4647.5|4646.5|4650|4649.5|4650|4649.5|4647.5|4646.5|1375
1637669940000|2021-11-23 12:19:00|4650.5|4650|4651.5|4650|4651.5|4650.5|4650.5|4649.5|409
1637669950000|2021-11-23 12:19:10|||||||||221
1637669970000|2021-11-23 12:19:30||4650.5||4650.5||4650.5||4650.5|0
1637669980000|2021-11-23 12:19:40|4651|4651|4651|4649.5|4651.5|4651|4649.5|4648.5|1417
1637669990000|2021-11-23 12:19:50|4650.5|4649|4650|4649|4650.5|4649|4650|4648.5|459
1637670000000|2021-11-23 12:20:00|4649.5|4648.5|4649|4647.5|4650|4648.5|4649|4647.5|397
1637670010000|2021-11-23 12:20:10|4648.5|4648|4648|4646.5|4648.5|4648|4648|4646.5|365
1637670030000|2021-11-23 12:20:30|4647.5|4646|4647.5|4646|4647.5|4646|4647|4645.5|0
1637670060000|2021-11-23 12:21:00|4647|4645.5|4647|4645.5|4647|4645.5|4647|4645.5|177
1637670090000|2021-11-23 12:21:30||4645||4645||4645||4645|0
1637670100000|2021-11-23 12:21:40|4647.5|4645.5|4648.5|4647.5|4648.5|4647.5|4647.5|4645.5|595
1637670110000|2021-11-23 12:21:50||4648||4647.5||4648||4647.5|659
1637670120000|2021-11-23 12:22:00|4648|4648.5|4651|4650|4651.5|4650|4648|4647|1141
1637670130000|2021-11-23 12:22:10|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|0
1637670140000|2021-11-23 12:22:20|4652|4651|4652.5|4651.5|4653.5|4652.5|4652|4651|477
1637670150000|2021-11-23 12:22:30|4653||4653||4653||4653||58
1637670160000|2021-11-23 12:22:40|4653.5|4652|4654|4652.5|4654|4652.5|4653.5|4652|198
1637670170000|2021-11-23 12:22:50|||||||||70
1637670190000|2021-11-23 12:23:10|||||||||27
1637670200000|2021-11-23 12:23:20|4655|4653|4653.5|4652.5|4655|4653.5|4653.5|4652.5|736
1637670210000|2021-11-23 12:23:30|4654|4653|4654|4652.5|4654|4653|4654|4652.5|277
1637670220000|2021-11-23 12:23:40|4654.5|4653|4654.5|4653.5|4654.5|4653.5|4654.5|4653|38
1637670230000|2021-11-23 12:23:50|4654|4654|4656|4655|4656|4655|4654|4654|1015
1637670240000|2021-11-23 12:24:00|4655.5|4654|4654.5|4653.5|4655.5|4654|4654.5|4653|240
1637670250000|2021-11-23 12:24:10|4654|4653|4653.5|4652|4654|4653|4652.5|4652|710
1637670260000|2021-11-23 12:24:20|4653|4651.5|4651.5|4650.5|4653|4651.5|4651.5|4650.5|718
1637670270000|2021-11-23 12:24:30|4652||4651.5||4652||4651.5||164
1637670280000|2021-11-23 12:24:40|4651|4650|4651.5|4650|4651.5|4650|4650.5|4649|232
1637670300000|2021-11-23 12:25:00|4652|4650.5|4651.5|4650|4652|4651.5|4651|4650|417
1637670310000|2021-11-23 12:25:10|4651|4650.5|4651.5|4650|4651.5|4650.5|4650.5|4650|584
1637670320000|2021-11-23 12:25:20|4651|4649|4652|4651|4652|4651|4650|4649|1161
1637670330000|2021-11-23 12:25:30|4651.5|4650.5|4651.5|4650|4651.5|4650.5|4651|4650|492
1637670340000|2021-11-23 12:25:40|4652|4650.5|4651.5|4650.5|4652|4651|4651.5|4650.5|305
1637670350000|2021-11-23 12:25:50|4651|4650|4650.5|4650|4651|4650|4650.5|4650|34
1637670360000|2021-11-23 12:26:00|4651|4649.5|4649.5|4648|4651|4649.5|4649.5|4648|347
1637670370000|2021-11-23 12:26:10|4649|4647|4648.5|4647.5|4649|4647.5|4648.5|4647|175
1637670380000|2021-11-23 12:26:20||4647||4647||4647||4647|0
1637670390000|2021-11-23 12:26:30|4648|4647.5|4649|4648|4649|4648|4648|4647.5|198
1637670400000|2021-11-23 12:26:40|4648.5|4647.5|4648.5|4647|4649|4647.5|4648.5|4647|539
1637670410000|2021-11-23 12:26:50|4649|4647.5|4649|4648|4649|4648|4649|4647.5|125
1637670420000|2021-11-23 12:27:00|||||||||42
1637670430000|2021-11-23 12:27:10|4649.5|4648.5|4650|4649|4651|4650|4649.5|4648|1718
1637670440000|2021-11-23 12:27:20|4650.5|4649.5|4650.5|4649.5|4650.5|4650|4650.5|4649|922
1637670450000|2021-11-23 12:27:30|4650|4649|4650|4649|4650|4649|4650|4649|322
1637670480000|2021-11-23 12:28:00|4649.5|4648.5|4649|4647|4650|4649|4648|4647|588
1637670490000|2021-11-23 12:28:10|4648.5||4648||4648.5||4648||0
1637670500000|2021-11-23 12:28:20|4647.5|4646|4646|4645|4647.5|4646.5|4645.5|4645|994
1637670510000|2021-11-23 12:28:30|4645.5|4644.5|4645.5|4644.5|4645.5|4644.5|4645.5|4644.5|36
1637670530000|2021-11-23 12:28:50|4646||4646||4646||4646||536
1637670540000|2021-11-23 12:29:00|4645.5|4644|4646|4645|4646|4645|4645|4644|997
1637670550000|2021-11-23 12:29:10|4646.5|4645.5|4646.5|4645.5|4646.5|4645.5|4646.5|4645|313
1637670560000|2021-11-23 12:29:20|4647|4646|4648.5|4647|4648.5|4647.5|4647|4646|1086
1637670570000|2021-11-23 12:29:30|4649|4647.5|4650|4649|4650|4649|4649|4647.5|252
1637670580000|2021-11-23 12:29:40|4649.5|4648.5|4649.5|4648.5|4650|4648.5|4649.5|4648.5|154
1637670590000|2021-11-23 12:29:50|||||||||11
1637670600000|2021-11-23 12:30:00|4649|4648|4648.5|4647|4649|4648|4648.5|4647|1424
1637670620000|2021-11-23 12:30:20|4649|4647.5|4649.5|4648|4649.5|4648|4649|4647.5|0
1637670630000|2021-11-23 12:30:30|4649|4647.5|4649.5|4648|4649.5|4648|4649|4647.5|125
1637670640000|2021-11-23 12:30:40|4650|4649|4649.5|4648|4650.5|4649.5|4649|4648|1946
1637670660000|2021-11-23 12:31:00|||||||||70
1637670670000|2021-11-23 12:31:10|4649||4649.5||4649.5||4649||0
1637670690000|2021-11-23 12:31:30|4649||4649.5||4649.5||4649||606
1637670700000|2021-11-23 12:31:40|4650|4648.5|4650|4649|4650|4649|4650|4648|585
1637670710000|2021-11-23 12:31:50|4650.5|4649.5|4651|4650.5|4651|4650.5|4650.5|4649.5|884
1637670720000|2021-11-23 12:32:00|4651.5|4650|4652.5|4651.5|4652.5|4652|4651.5|4650|1945
1637670730000|2021-11-23 12:32:10|4651.5|4651|4651.5|4650.5|4652.5|4651|4650.5|4650|2591
1637670740000|2021-11-23 12:32:20||4651||4651||4651||4651|4
1637670750000|2021-11-23 12:32:30|4652|4651.5|4652|4651.5|4652|4651.5|4652|4651.5|165
1637670770000|2021-11-23 12:32:50|4651.5|4651|4651.5|4650.5|4651.5|4651|4651|4650.5|806
1637670780000|2021-11-23 12:33:00|4652|4651|4651.5|4650.5|4652|4651|4651|4650.5|464
1637670790000|2021-11-23 12:33:10|4652|4651|4651.5|4651|4652|4651|4651.5|4650.5|311
1637670800000|2021-11-23 12:33:20||4650.5||4650.5||4651||4650.5|886
1637670810000|2021-11-23 12:33:30|||||||||45
1637670830000|2021-11-23 12:33:50|||||||||135
1637670840000|2021-11-23 12:34:00|4651|4650|4651.5|4650|4651.5|4650.5|4651|4650|400
1637670850000|2021-11-23 12:34:10||4650.5||4650.5||4650.5||4650|129
1637670870000|2021-11-23 12:34:30||4651||4650.5||4651||4650.5|43
1637670900000|2021-11-23 12:35:00|||||||||11
1637670910000|2021-11-23 12:35:10|4652|4651|4652|4650.5|4652|4651.5|4652|4650.5|99
1637670920000|2021-11-23 12:35:20||4651||4651||4651||4650.5|148
1637670930000|2021-11-23 12:35:30|4652.5|4651.5|4652|4651|4652.5|4651.5|4652|4651|545
1637670940000|2021-11-23 12:35:40|4651.5|4650.5|4652|4650.5|4652|4650.5|4651|4650.5|449
1637670960000|2021-11-23 12:36:00|||||||||11
1637670970000|2021-11-23 12:36:10|4652.5|4651|4652|4651|4652.5|4651.5|4652|4651|281
1637670990000|2021-11-23 12:36:30|||||||||4
1637671000000|2021-11-23 12:36:40|4651.5|4650.5|4652|4650.5|4652|4650.5|4651.5|4650.5|160
1637671020000|2021-11-23 12:37:00|4651.5||4652||4652||4651.5||38
1637671040000|2021-11-23 12:37:20|4651.5|4650|4651|4650|4652|4650|4650|4649|1608
1637671050000|2021-11-23 12:37:30|4651.5|4650.5|4649|4648.5|4651.5|4650.5|4649|4648.5|5148
1637671060000|2021-11-23 12:37:40||4647.5||4647.5||4647.5||4647|71
1637671070000|2021-11-23 12:37:50|4648.5|4648|4647|4645.5|4648.5|4648|4647|4645.5|28
1637671080000|2021-11-23 12:38:00|4647.5|4646|4647.5|4647|4648|4647|4647.5|4646|1231
1637671090000|2021-11-23 12:38:10|4648|4647.5|4648|4647|4648.5|4648|4648|4647|335
1637671100000|2021-11-23 12:38:20||4647.5||4647||4647.5||4647|271
1637671120000|2021-11-23 12:38:40|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|4648|4647.5|167
1637671130000|2021-11-23 12:38:50|4649|4648|4649.5|4648.5|4649.5|4649|4649|4647.5|577
1637671140000|2021-11-23 12:39:00|4650|4649.5|4651.5|4650.5|4651.5|4650.5|4650|4649.5|1063
1637671150000|2021-11-23 12:39:10|4651|4650|4650|4648.5|4651.5|4650|4649.5|4648.5|1136
1637671160000|2021-11-23 12:39:20|4649.5||4650||4650||4649||54
1637671170000|2021-11-23 12:39:30|4649.5||4650||4650||4649.5||0
1637671180000|2021-11-23 12:39:40|4649.5||4649.5||4650||4649.5||0
1637671190000|2021-11-23 12:39:50|||||||||11
1637671200000|2021-11-23 12:40:00|4650|4649|4650|4649|4650|4649|4650|4649|397
1637671210000|2021-11-23 12:40:10|4649.5||4649.5||4650||4649.5||0
1637671220000|2021-11-23 12:40:20|4650||4650||4650||4650||0
1637671230000|2021-11-23 12:40:30|4649.5|4649.5|4650|4649|4650|4649.5|4649.5|4649|0
1637671240000|2021-11-23 12:40:40||4649.5||4649.5||4649.5||4649.5|0
1637671250000|2021-11-23 12:40:50|4649.5|4649|4649.5|4649|4649.5|4649|4649|4648.5|711
1637671260000|2021-11-23 12:41:00|4650|4648.5|4649.5|4647.5|4650|4648.5|4648.5|4647.5|173
1637671270000|2021-11-23 12:41:10||4648||4647.5||4648||4647.5|33
1637671280000|2021-11-23 12:41:20||4648||4648.5||4648.5||4647.5|10
1637671290000|2021-11-23 12:41:30||4648||4648.5||4648.5||4648|0
1637671300000|2021-11-23 12:41:40|||||||||271
1637671320000|2021-11-23 12:42:00||4649||4649||4649||4649|151
1637671330000|2021-11-23 12:42:10|4650|4649.5|4650.5|4649.5|4650.5|4650|4650|4649.5|972
1637671340000|2021-11-23 12:42:20|4650|4649|4651|4649.5|4651|4650|4650|4649|543
1637671350000|2021-11-23 12:42:30||4650||4650||4650||4650|75
1637671400000|2021-11-23 12:43:20|||||||||270
1637671410000|2021-11-23 12:43:30|4650.5|4650.5|4649.5|4648.5|4651|4650.5|4649.5|4648.5|2416
1637671420000|2021-11-23 12:43:40||4649||4649||4649||4648.5|0
1637671430000|2021-11-23 12:43:50|4650|4649.5|4649.5|4648.5|4650|4649.5|4649.5|4648.5|452
1637671440000|2021-11-23 12:44:00|4649|4648|4648.5|4647|4649|4648|4648.5|4647|430
1637671450000|2021-11-23 12:44:10||4647.5||4647.5||4647.5||4647.5|0
1637671490000|2021-11-23 12:44:50|4647.5|4647|4647.5|4646|4647.5|4647|4646.5|4645|322
1637671500000|2021-11-23 12:45:00|||||||||271
1637671510000|2021-11-23 12:45:10|4647||4647.5||4647.5||4647||0
1637671520000|2021-11-23 12:45:20|4648|4646.5|4649|4648|4649|4648|4648|4646|882
1637671540000|2021-11-23 12:45:40|4648.5||4649||4649||4648.5||0
1637671550000|2021-11-23 12:45:50|4649.5|4648.5|4650|4649|4650|4649|4649.5|4648.5|934
1637671560000|2021-11-23 12:46:00|4649.5|4648.5|4649.5|4648.5|4649.5|4649|4649.5|4648|445
1637671570000|2021-11-23 12:46:10|4649|4649|4648|4647|4649.5|4649|4648|4647|840
1637671580000|2021-11-23 12:46:20|4647.5|4646.5|4648|4647|4648|4647|4647|4646|541
1637671600000|2021-11-23 12:46:40|4648.5|4647.5|4649|4648|4649.5|4649|4648.5|4647|1371
1637671610000|2021-11-23 12:46:50|4649.5|4648.5|4650|4649.5|4650|4649.5|4649.5|4648.5|797
1637671620000|2021-11-23 12:47:00|4650.5|4650|4650|4649|4652|4650.5|4650|4649|1344
1637671630000|2021-11-23 12:47:10|4649.5|4648.5|4649.5|4648|4649.5|4648.5|4649.5|4648|170
1637671640000|2021-11-23 12:47:20|4650|4649|4650|4649.5|4650|4649.5|4650|4649|129
1637671650000|2021-11-23 12:47:30|4649.5|4649|4649.5|4649|4649.5|4649|4649.5|4649|337
1637671660000|2021-11-23 12:47:40||4648||4648||4649||4648|480
1637671670000|2021-11-23 12:47:50|4649|4649|4649|4648|4649|4649|4649|4648|97
1637671680000|2021-11-23 12:48:00|4649.5||4649||4649.5||4649||116
1637671690000|2021-11-23 12:48:10|4648.5|4647.5|4648.5|4647|4648.5|4647.5|4646.5|4645|2053
1637671700000|2021-11-23 12:48:20|||||||||271
1637671740000|2021-11-23 12:49:00|4648|4647.5|4648|4647|4648|4648|4648|4647|0
1637671750000|2021-11-23 12:49:10|4648.5||4648.5||4648.5||4648||0
1637671760000|2021-11-23 12:49:20|4648||4648.5||4648.5||4648||0
1637671770000|2021-11-23 12:49:30|4648|4647.5|4650|4649|4650|4649.5|4648|4647.5|923
1637671780000|2021-11-23 12:49:40|4649.5|4649.5|4650.5|4650|4650.5|4650|4649.5|4649.5|346
1637671790000|2021-11-23 12:49:50|4651|4649.5|4653.5|4653|4653.5|4653|4651|4649.5|811
1637671800000|2021-11-23 12:50:00|4654|4653.5|4653|4652|4655.5|4654.5|4652.5|4651.5|1803
1637671820000|2021-11-23 12:50:20|4652.5|4652.5|4654|4653|4654|4653|4652.5|4652.5|571
1637671840000|2021-11-23 12:50:40|4653.5|4652.5|4652|4651|4653.5|4652.5|4652|4651|1342
1637671850000|2021-11-23 12:50:50||4651.5||4651||4651.5||4651|21
1637671860000|2021-11-23 12:51:00|4651.5|4650.5|4652|4650.5|4652|4651.5|4651.5|4650.5|240
1637671870000|2021-11-23 12:51:10|4651.5||4651.5||4651.5||4651.5||0
1637671880000|2021-11-23 12:51:20|4652|4651|4653|4651.5|4653|4652|4651.5|4651|1032
1637671890000|2021-11-23 12:51:30||4652||4652||4652||4652|0
1637671900000|2021-11-23 12:51:40|||||||||9
1637671910000|2021-11-23 12:51:50|4652.5|4651.5|4653|4651.5|4653|4652|4652|4651.5|537
1637671920000|2021-11-23 12:52:00|4652.5||4652||4652.5||4652||0
1637671930000|2021-11-23 12:52:10|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|151
1637671940000|2021-11-23 12:52:20||4651||4651||4651||4651|0
1637671950000|2021-11-23 12:52:30|4652||4652||4652||4651.5||266
1637671960000|2021-11-23 12:52:40|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|75
1637671970000|2021-11-23 12:52:50|4652|4651|4652|4650.5|4652|4651|4651.5|4650.5|400
1637671980000|2021-11-23 12:53:00||4651||4651||4651.5||4651|0
1637671990000|2021-11-23 12:53:10||4651.5||4651.5||4651.5||4651.5|0
1637672000000|2021-11-23 12:53:20|4652.5|4651|4651|4650|4652.5|4651|4651|4650|536
1637672010000|2021-11-23 12:53:30|4650.5|4649|4651|4650.5|4651|4650.5|4650|4649|810
1637672020000|2021-11-23 12:53:40|4651.5|4651|4651|4650.5|4651.5|4651|4651|4650.5|418
1637672030000|2021-11-23 12:53:50|4650.5|4649.5|4650|4649|4650.5|4649.5|4650|4649|2
1637672060000|2021-11-23 12:54:20|4649.5|4648.5|4650|4649|4650|4649.5|4649|4648.5|546
1637672070000|2021-11-23 12:54:30|4649.5|4648.5|4650|4649|4650|4649|4649.5|4648.5|0
1637672080000|2021-11-23 12:54:40|4649.5||4650||4650||4649.5||88
1637672090000|2021-11-23 12:54:50|4649.5|4648.5|4649.5|4648.5|4649.5|4648.5|4649|4648|239
1637672100000|2021-11-23 12:55:00|4649|4648|4648.5|4647|4649|4648|4648|4646.5|578
1637672120000|2021-11-23 12:55:20|4649|4647.5|4648|4647|4649|4648|4647.5|4647|2666
1637672130000|2021-11-23 12:55:30|4647.5|4647.5|4648|4647.5|4648|4647.5|4647.5|4647.5|125
1637672140000|2021-11-23 12:55:40|4648.5|4648|4651|4650|4652|4651|4648.5|4648|2607
1637672150000|2021-11-23 12:55:50|4650.5|4649.5|4651|4649.5|4651|4650|4650|4649|639
1637672180000|2021-11-23 12:56:20|||||||||7
1637672190000|2021-11-23 12:56:30|4650.5|4650|4651|4649.5|4651|4650|4650.5|4649.5|0
1637672200000|2021-11-23 12:56:40|4650.5||4650.5||4650.5||4650.5||271
1637672210000|2021-11-23 12:56:50||4650||4649.5||4650||4649.5|0
1637672220000|2021-11-23 12:57:00|4650|4649|4650|4648.5|4650|4649|4650|4648.5|83
1637672230000|2021-11-23 12:57:10|||||||||125
1637672240000|2021-11-23 12:57:20|4649.5||4649||4649.5||4649||75
1637672250000|2021-11-23 12:57:30|||||||||61
1637672260000|2021-11-23 12:57:40||4648||4648.5||4648.5||4648|152
1637672270000|2021-11-23 12:57:50|||||||||110
1637672280000|2021-11-23 12:58:00|||||||||41
1637672290000|2021-11-23 12:58:10|4648.5|4648|4650|4649|4650|4649|4648.5|4648|1036
1637672300000|2021-11-23 12:58:20|4649.5|4648.5|4650|4648.5|4650|4648.5|4649.5|4648.5|330
1637672310000|2021-11-23 12:58:30|4649.5||4649.5||4649.5||4649.5||0
1637672320000|2021-11-23 12:58:40|4649|4648|4647.5|4647|4649|4648.5|4647.5|4646.5|5547
1637672330000|2021-11-23 12:58:50|||||||||45
1637672340000|2021-11-23 12:59:00|4648|4647.5|4648|4647.5|4648|4647.5|4648|4647|694
1637672350000|2021-11-23 12:59:10||4647||4647||4647||4647|0
1637672380000|2021-11-23 12:59:40|||||||||50
1637672390000|2021-11-23 12:59:50|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|4647|4646|510
1637672400000|2021-11-23 13:00:00|4648|4647|4648|4647.5|4648|4647.5|4648|4647|539
1637672410000|2021-11-23 13:00:10|4648.5|4648|4648.5|4647.5|4649|4648.5|4648.5|4647.5|1240
1637672420000|2021-11-23 13:00:20|4649|4648|4649|4648|4649|4648|4649|4648|30
1637672430000|2021-11-23 13:00:30|4649.5|4648.5|4649|4648|4650.5|4649.5|4649|4648|2792
1637672440000|2021-11-23 13:00:40|4649.5|4648.5|4649.5|4648.5|4650|4649|4649.5|4648.5|714
1637672460000|2021-11-23 13:01:00|4650|4649.5|4650|4649.5|4650|4649.5|4650|4649.5|267
1637672470000|2021-11-23 13:01:10|4650.5|4650|4651|4650|4651|4650.5|4650.5|4649.5|1076
1637672480000|2021-11-23 13:01:20|4650.5|4649.5|4648.5|4647|4650.5|4649.5|4648.5|4647|166
1637672500000|2021-11-23 13:01:40|4649|4647.5|4650.5|4649.5|4650.5|4649.5|4649|4647.5|543
1637672510000|2021-11-23 13:01:50|4650|4649|4649.5|4648.5|4650|4649.5|4649.5|4648.5|491
1637672520000|2021-11-23 13:02:00|4649|4648|4648.5|4647|4649|4648|4648.5|4647|183
1637672540000|2021-11-23 13:02:20|4648||4648.5||4648.5||4648||18
1637672550000|2021-11-23 13:02:30|4648|4646.5|4647.5|4646.5|4648|4646.5|4647.5|4646.5|0
1637672560000|2021-11-23 13:02:40|4647|4646|4646|4645.5|4647.5|4646|4645.5|4644.5|1991
1637672570000|2021-11-23 13:02:50|4645.5|4645|4644.5|4643.5|4645.5|4645|4644.5|4643.5|299
1637672580000|2021-11-23 13:03:00|4645|4644|4646.5|4646|4646.5|4646|4645|4644|1539
1637672590000|2021-11-23 13:03:10|4646|4645.5|4645|4643.5|4646|4645.5|4645|4643.5|303
1637672600000|2021-11-23 13:03:20|4645.5|4644|4645.5|4644.5|4645.5|4644.5|4645.5|4644|271
1637672610000|2021-11-23 13:03:30|4645|4644|4645|4644|4645.5|4644.5|4645|4643.5|4
1637672620000|2021-11-23 13:03:40|||||||||52
1637672630000|2021-11-23 13:03:50|4645.5|4644.5|4645.5|4644|4647|4646|4645.5|4644|978
1637672640000|2021-11-23 13:04:00||4644.5||4644||4644.5||4644|215
1637672650000|2021-11-23 13:04:10|4645|4644.5|4645.5|4644.5|4645.5|4644.5|4644.5|4644|670
1637672660000|2021-11-23 13:04:20|4646|4645|4647|4646|4647.5|4647|4646|4645|1625
1637672670000|2021-11-23 13:04:30|||||||||537
1637672680000|2021-11-23 13:04:40||4646.5||4646.5||4646.5||4646.5|2140
1637672690000|2021-11-23 13:04:50|4647.5|4647|4648.5|4647|4649|4648.5|4647.5|4647|2616
1637672700000|2021-11-23 13:05:00|||||||||1039
1637672720000|2021-11-23 13:05:20|4649|4647.5|4650|4649|4650|4649.5|4649|4647.5|815
1637672730000|2021-11-23 13:05:30|4649.5|4648|4649.5|4648.5|4649.5|4648.5|4649|4648|24
1637672750000|2021-11-23 13:05:50||4649||4649||4649||4649|0
1637672760000|2021-11-23 13:06:00|4650|4649.5|4652|4651|4652.5|4651|4650|4649.5|1114
1637672770000|2021-11-23 13:06:10|4652.5|4651.5|4652|4651|4652.5|4651.5|4652|4651|147
1637672790000|2021-11-23 13:06:30|4651.5|4650.5|4650|4648.5|4652|4650.5|4649.5|4648.5|363
1637672800000|2021-11-23 13:06:40||4649||4649||4649||4649|271
1637672820000|2021-11-23 13:07:00|4650.5|4649.5|4652|4651|4652|4651|4650.5|4649.5|191
1637672830000|2021-11-23 13:07:10|4651.5|4651.5|4651|4650|4651.5|4651.5|4650|4649|679
1637672840000|2021-11-23 13:07:20|4650.5|4649.5|4650|4649|4650.5|4649.5|4650|4649|253
1637672860000|2021-11-23 13:07:40|4649.5||4650||4650||4649.5||0
1637672870000|2021-11-23 13:07:50|4649.5|4648.5|4649.5|4648|4649.5|4649|4649|4648|799
1637672880000|2021-11-23 13:08:00||4648.5||4648.5||4648.5||4648|0
1637672890000|2021-11-23 13:08:10|||||||||241
1637672900000|2021-11-23 13:08:20|4649|4648|4648|4647|4649.5|4648|4648|4646.5|579
1637672920000|2021-11-23 13:08:40|4647.5|4646.5|4647.5|4646.5|4648|4646.5|4647.5|4646|372
1637672930000|2021-11-23 13:08:50|4647|4646|4647|4646|4647|4646|4647|4645.5|232
1637672950000|2021-11-23 13:09:10|||||||||107
1637672970000|2021-11-23 13:09:30|||||||||70
1637672980000|2021-11-23 13:09:40|||||||||104
1637672990000|2021-11-23 13:09:50|||||||||32
1637673000000|2021-11-23 13:10:00|4646.5|4645.5|4644.5|4644|4647|4645.5|4644.5|4643.5|1018
1637673020000|2021-11-23 13:10:20|4645|4643.5|4645|4644.5|4645.5|4645|4645|4643.5|1070
1637673030000|2021-11-23 13:10:30||4644||4644||4644||4644|373
1637673040000|2021-11-23 13:10:40|4645.5||4645||4645.5||4645||11
1637673050000|2021-11-23 13:10:50|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|67
1637673060000|2021-11-23 13:11:00|4645|4644|4645|4644|4645|4644|4645|4644|34
1637673070000|2021-11-23 13:11:10|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|4644.5|4643.5|0
1637673080000|2021-11-23 13:11:20|4645|4644|4645|4644|4645|4644|4645|4644|0
1637673090000|2021-11-23 13:11:30|4645.5|4644.5|4647|4646|4647.5|4646|4645.5|4644.5|693
1637673110000|2021-11-23 13:11:50|4646.5|4645.5|4647|4646|4647|4646|4646|4645|585
1637673120000|2021-11-23 13:12:00||4646.5||4646.5||4646.5||4646.5|30
1637673130000|2021-11-23 13:12:10|4647.5|4647|4647.5|4646.5|4647.5|4647|4647.5|4646.5|823
1637673140000|2021-11-23 13:12:20|4648|4647|4648.5|4647|4648.5|4647|4648|4647|189
1637673150000|2021-11-23 13:12:30|4649|4647.5|4649|4648|4649|4648|4649|4647.5|149
1637673160000|2021-11-23 13:12:40|4648.5|4647.5|4648.5|4647.5|4649|4647.5|4648.5|4647.5|296
1637673170000|2021-11-23 13:12:50|4649|4648|4648.5|4647.5|4649|4648|4648.5|4647.5|0
1637673180000|2021-11-23 13:13:00|4649|4648|4648.5|4647.5|4649|4648|4648.5|4647.5|0
1637673190000|2021-11-23 13:13:10|4649|4648|4649|4648|4649|4648|4649|4648|125
1637673200000|2021-11-23 13:13:20|4648.5||4648.5||4648.5||4648.5||297
1637673210000|2021-11-23 13:13:30|4649|4648.5|4649|4648|4649|4648.5|4649|4648|272
1637673220000|2021-11-23 13:13:40||4648.5||4648||4648.5||4648|1365
1637673240000|2021-11-23 13:14:00|||||||||100
1637673270000|2021-11-23 13:14:30|4648.5|4648.5|4649|4648|4649|4648.5|4648.5|4647.5|1726
1637673280000|2021-11-23 13:14:40|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|0
1637673290000|2021-11-23 13:14:50|||||||||236
1637673300000|2021-11-23 13:15:00|4649|4648|4648.5|4648|4649|4648|4648.5|4648|303
1637673320000|2021-11-23 13:15:20|||||||||9
1637673330000|2021-11-23 13:15:30||4647.5||4647.5||4647.5||4647.5|236
1637673340000|2021-11-23 13:15:40|4648||4648.5||4648.5||4648||310
1637673350000|2021-11-23 13:15:50|4648||4648||4648||4648||299
1637673360000|2021-11-23 13:16:00|4648.5|4648|4648|4647.5|4648.5|4648|4648|4647.5|702
1637673380000|2021-11-23 13:16:20|4648.5||4648.5||4648.5||4648.5||558
1637673390000|2021-11-23 13:16:30|4649|4648|4650|4649.5|4650|4649.5|4649|4648|1026
1637673400000|2021-11-23 13:16:40|4649.5|4649|4648.5|4647.5|4649.5|4649|4648.5|4646.5|1854
1637673450000|2021-11-23 13:17:30|4649.5|4648|4649|4648.5|4649.5|4648.5|4649|4648|157
1637673460000|2021-11-23 13:17:40|4648.5|4648|4648.5|4647.5|4648.5|4648|4648.5|4647.5|250
1637673500000|2021-11-23 13:18:20|4649|4648|4649|4648|4649.5|4648|4648.5|4647.5|823
1637673530000|2021-11-23 13:18:50|4649.5|4648.5|4649|4648|4649.5|4649|4649|4648|771
1637673570000|2021-11-23 13:19:30|4649.5|4648.5|4649.5|4648.5|4649.5|4649|4649.5|4648.5|118
1637673580000|2021-11-23 13:19:40|4650|4649|4649.5|4648.5|4650|4649|4649.5|4648.5|801
1637673590000|2021-11-23 13:19:50|||||||||13
1637673600000|2021-11-23 13:20:00|4649|4648|4648|4647|4649.5|4648|4647|4646|3430
1637673610000|2021-11-23 13:20:10|4648.5|4647.5|4649|4648|4649|4648.5|4648.5|4647|358
1637673620000|2021-11-23 13:20:20|4649.5|4648.5|4650|4649|4650|4649|4649.5|4648.5|264
1637673630000|2021-11-23 13:20:30|||||||||30
1637673660000|2021-11-23 13:21:00|4650.5|4649.5|4650.5|4650|4651|4650|4650|4649|894
1637673670000|2021-11-23 13:21:10||4649.5||4649.5||4649.5||4649|0
1637673690000|2021-11-23 13:21:30|4650||4650||4650||4650||40
1637673700000|2021-11-23 13:21:40|4650.5|4650|4650.5|4649.5|4650.5|4650|4650.5|4649.5|646
1637673710000|2021-11-23 13:21:50||4650||4650||4650||4650|0
1637673720000|2021-11-23 13:22:00|4651|4650.5|4651.5|4651|4651.5|4651|4651|4650.5|332
1637673730000|2021-11-23 13:22:10|||||||||110
1637673740000|2021-11-23 13:22:20|4651|4650.5|4650.5|4649.5|4651|4650.5|4650.5|4649|127
1637673750000|2021-11-23 13:22:30|4650|4649|4648.5|4648|4650|4649|4648.5|4648|1652
1637673760000|2021-11-23 13:22:40|4649|4648.5|4649|4648.5|4649|4648.5|4649|4648.5|477
1637673770000|2021-11-23 13:22:50|4649.5|4649|4651|4650|4651|4650|4649.5|4649|671
1637673780000|2021-11-23 13:23:00|4650.5|4649.5|4649.5|4648.5|4650.5|4650|4649.5|4648.5|288
1637673790000|2021-11-23 13:23:10|4649|4648|4648.5|4647.5|4649|4648.5|4648.5|4647.5|330
1637673800000|2021-11-23 13:23:20|||||||||271
1637673820000|2021-11-23 13:23:40|4649|4648|4649|4648|4649|4648|4648.5|4647.5|266
1637673830000|2021-11-23 13:23:50|4649.5|4648.5|4650|4649|4650|4649|4649.5|4648.5|347
1637673840000|2021-11-23 13:24:00|4649.5|4649.5|4650|4649|4650|4649.5|4649.5|4649|312
1637673850000|2021-11-23 13:24:10|4649.5|4648|4649.5|4648|4650|4649|4649|4648|1953
1637673860000|2021-11-23 13:24:20|4649||4649.5||4649.5||4649||0
1637673870000|2021-11-23 13:24:30|4650|4648.5|4650|4649|4650|4649|4650|4648.5|176
1637673890000|2021-11-23 13:24:50|||||||||31
1637673900000|2021-11-23 13:25:00|4650.5|4649.5|4650.5|4649.5|4650.5|4650|4650|4649|777
1637673910000|2021-11-23 13:25:10|||||||||33
1637673920000|2021-11-23 13:25:20|4650||4650||4650||4650||0
1637673930000|2021-11-23 13:25:30|4650.5||4650.5||4650.5||4650||0
1637673940000|2021-11-23 13:25:40|4650||4650.5||4650.5||4650||0
1637673960000|2021-11-23 13:26:00|4650|4649|4649|4648|4650|4649|4648.5|4648|1066
1637673980000|2021-11-23 13:26:20||4648.5||4648.5||4648.5||4648.5|308
1637673990000|2021-11-23 13:26:30|4649.5|4649|4650.5|4650|4650.5|4650|4649.5|4649|1842
1637674000000|2021-11-23 13:26:40|4651|4650.5|4651|4650.5|4651|4650.5|4651|4650.5|567
1637674010000|2021-11-23 13:26:50|4651.5|4651|4651.5|4650.5|4651.5|4651|4651|4650.5|676
1637674020000|2021-11-23 13:27:00|4651|4650|4650|4648.5|4651|4650|4649.5|4648.5|611
1637674030000|2021-11-23 13:27:10|4649.5|4648|4649|4648|4649.5|4648|4649|4648|0
1637674040000|2021-11-23 13:27:20|4648.5|4647.5|4648|4647|4648.5|4647.5|4648|4646.5|315
1637674050000|2021-11-23 13:27:30|4648.5|4647.5|4648|4647|4648.5|4648|4648|4647|521
1637674060000|2021-11-23 13:27:40||4647.5||4647.5||4647.5||4647.5|64
1637674070000|2021-11-23 13:27:50|4647.5|4647|4648.5|4648|4648.5|4648|4647.5|4646.5|451
1637674080000|2021-11-23 13:28:00|4648|4647.5|4649|4648|4649|4648|4648|4647.5|633
1637674090000|2021-11-23 13:28:10||4647.5||4647.5||4647.5||4647.5|0
1637674100000|2021-11-23 13:28:20||4648||4648||4648||4648|271
1637674110000|2021-11-23 13:28:30|4649.5|4648.5|4649.5|4648|4649.5|4649|4649.5|4648|201
1637674120000|2021-11-23 13:28:40|4649||4649.5||4649.5||4649||0
1637674140000|2021-11-23 13:29:00|4649||4649||4649||4649||1
1637674150000|2021-11-23 13:29:10|4649.5|4649|4650|4648.5|4650|4649|4649.5|4648|327
1637674170000|2021-11-23 13:29:30|4650.5|4649|4651|4650|4651|4650.5|4650.5|4649|844
1637674180000|2021-11-23 13:29:40|4651.5|4650.5|4650|4649|4651.5|4650.5|4650|4649|1155
1637674190000|2021-11-23 13:29:50|4650.5|4649.5|4650|4649|4650.5|4649.5|4650|4649|448
1637674200000|2021-11-23 13:30:00|4649.5|4649.5|4649.5|4649|4649.5|4649.5|4649.5|4649|513
1637674210000|2021-11-23 13:30:10|4648.5|4648.5|4647.5|4646.5|4648.5|4648.5|4647.5|4646|867
1637674220000|2021-11-23 13:30:20|4648|4647|4649.5|4648|4649.5|4648.5|4648|4647|750
1637674230000|2021-11-23 13:30:30|4649||4649||4649||4649||31
1637674240000|2021-11-23 13:30:40|4648.5|4648.5|4649|4648.5|4649|4648.5|4648.5|4648|200
1637674250000|2021-11-23 13:30:50|4649.5|4648|4649.5|4648.5|4649.5|4649|4649.5|4648|170
1637674270000|2021-11-23 13:31:10||4649||4648.5||4649||4648.5|0
1637674280000|2021-11-23 13:31:20|4650|4649|4650|4649|4650|4649.5|4649.5|4648.5|18223
1637674290000|2021-11-23 13:31:30|4649.5|4649.5|4650|4649.5|4650.5|4650|4649.5|4649.5|1513
1637674300000|2021-11-23 13:31:40|4649.5|4649|4649.5|4649|4650|4649.5|4649.5|4648.5|436
1637674310000|2021-11-23 13:31:50|4650|4649.5|4654.5|4654|4655.5|4655|4650|4649|9376
1637674320000|2021-11-23 13:32:00|4655|4654.5|4655.5|4654.5|4656|4655|4655|4653.5|899
1637674330000|2021-11-23 13:32:10|4655|4654|4655.5|4654|4655.5|4654.5|4654.5|4653.5|1250
1637674340000|2021-11-23 13:32:20|4656|4654.5|4658.5|4658|4660|4659|4656|4654.5|7772
1637674350000|2021-11-23 13:32:30|4659|4658.5|4656.5|4655.5|4659|4658.5|4656.5|4654.5|1741
1637674360000|2021-11-23 13:32:40|4657|4656|4663.5|4662|4666|4664.5|4657|4656|16440
1637674370000|2021-11-23 13:32:50|4663|4661|4660.5|4659.5|4663|4661.5|4660.5|4659|1305
1637674380000|2021-11-23 13:33:00|4660|4658.5|4659|4658|4660|4659|4659|4657|2560
1637674390000|2021-11-23 13:33:10|4658.5|4657.5|4658|4656.5|4659.5|4659|4657.5|4656.5|2200
1637674400000|2021-11-23 13:33:20|4657.5|4657|4658|4656.5|4659.5|4658.5|4657.5|4656.5|2300
1637674410000|2021-11-23 13:33:30|4657.5|4656|4657.5|4656.5|4659|4658|4657|4656|2516
1637674420000|2021-11-23 13:33:40|4657|4656|4655.5|4654|4657|4656|4655|4654|803
1637674430000|2021-11-23 13:33:50|4656|4654.5|4656|4655|4656|4655|4655.5|4654|935
1637674440000|2021-11-23 13:34:00|4655.5|4654|4655|4654|4655.5|4654|4655|4654|561
1637674450000|2021-11-23 13:34:10|4654.5|4653.5|4654|4653|4655|4653.5|4654|4652.5|165
1637674460000|2021-11-23 13:34:20|4654.5|4653.5|4654.5|4654|4655|4654|4654|4653|1386
1637674470000|2021-11-23 13:34:30|4655|4654.5|4655.5|4655|4655.5|4655|4655|4654.5|1159
1637674480000|2021-11-23 13:34:40|4656|4655.5|4655|4654.5|4656|4655.5|4655|4654.5|1266
1637674490000|2021-11-23 13:34:50|4654.5|4654|4653.5|4652|4654.5|4654|4653.5|4652|811
1637674500000|2021-11-23 13:35:00|4653|4651.5|4654.5|4653.5|4654.5|4653.5|4652.5|4651.5|2218
1637674510000|2021-11-23 13:35:10|4654|4653|4652.5|4651.5|4654|4653.5|4652.5|4651.5|908
1637674520000|2021-11-23 13:35:20|4652|4652|4653|4652.5|4653.5|4652.5|4652|4651.5|868
1637674540000|2021-11-23 13:35:40|4652.5|4652|4652.5|4651.5|4652.5|4652|4651.5|4650|801
1637674550000|2021-11-23 13:35:50|4653|4652|4649.5|4649|4654.5|4653.5|4649.5|4649|6124
1637674560000|2021-11-23 13:36:00|4650|4649.5|4650.5|4649|4650.5|4650|4650|4649|693
1637674570000|2021-11-23 13:36:10|4651|4649.5|4651|4650|4651|4650.5|4651|4649.5|460
1637674580000|2021-11-23 13:36:20|4651.5|4650.5|4651.5|4650.5|4651.5|4651|4651|4650.5|761
1637674590000|2021-11-23 13:36:30|4651|4650|4651|4650|4651|4650|4651|4650|626
1637674610000|2021-11-23 13:36:50|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|170
1637674620000|2021-11-23 13:37:00|4651|4650|4651.5|4651|4651.5|4651|4651|4650|500
1637674630000|2021-11-23 13:37:10|4652|4651.5|4653|4652.5|4653|4652.5|4652|4651.5|566
1637674640000|2021-11-23 13:37:20|4653.5|4653|4654.5|4654|4654.5|4654|4653.5|4653|351
1637674660000|2021-11-23 13:37:40|4654|4653.5|4654|4653.5|4654.5|4654|4654|4653.5|360
1637674670000|2021-11-23 13:37:50|4654.5|4654|4654|4653.5|4654.5|4654|4654|4653.5|180
1637674680000|2021-11-23 13:38:00|4654.5|4654|4651|4650.5|4654.5|4654|4650.5|4649.5|1348
1637674690000|2021-11-23 13:38:10|4651.5|4650|4650.5|4649.5|4651.5|4651|4650|4649.5|1632
1637674700000|2021-11-23 13:38:20|4651|4650|4651.5|4650.5|4651.5|4650.5|4651|4650|201
1637674720000|2021-11-23 13:38:40|4652|4651|4652.5|4651.5|4652.5|4651.5|4652|4650.5|439
1637674730000|2021-11-23 13:38:50|4653|4652|4653|4651.5|4653|4652.5|4652.5|4651.5|359
1637674740000|2021-11-23 13:39:00|4653.5|4652|4653|4652.5|4654|4653.5|4653|4652|1331
1637674750000|2021-11-23 13:39:10|4653.5|4653|4654|4652.5|4654|4653|4653.5|4652.5|856
1637674760000|2021-11-23 13:39:20|4653.5|4652|4652|4651|4653.5|4652.5|4652|4651|985
1637674770000|2021-11-23 13:39:30|4651.5|4650.5|4650.5|4649.5|4651.5|4650.5|4650.5|4649.5|584
1637674780000|2021-11-23 13:39:40|4650|4649|4650|4649|4650|4649.5|4650|4649|28
1637674790000|2021-11-23 13:39:50|4650.5|4649.5|4650.5|4649.5|4651.5|4650.5|4650|4648.5|1250
1637674800000|2021-11-23 13:40:00||4650||4650||4650||4650|10
1637674810000|2021-11-23 13:40:10|4651|4650.5|4652|4651|4652|4651.5|4651|4650.5|349
1637674820000|2021-11-23 13:40:20|4651.5|4650.5|4649|4648|4651.5|4650.5|4649|4648|1041
1637674840000|2021-11-23 13:40:40|4650|4648.5|4649.5|4648|4650|4649|4649|4648|67
1637674850000|2021-11-23 13:40:50|||||||||50
1637674860000|2021-11-23 13:41:00|4650|4648.5|4652.5|4651.5|4652.5|4652|4650|4648|2740
1637674870000|2021-11-23 13:41:10|4652||4652||4652||4652||77
1637674880000|2021-11-23 13:41:20|4652.5|4652|4654|4653|4655|4654.5|4652.5|4652|3690
1637674890000|2021-11-23 13:41:30|4653.5|4652|4653.5|4652.5|4653.5|4653|4653.5|4652|606
1637674900000|2021-11-23 13:41:40|||||||||321
1637674920000|2021-11-23 13:42:00|4654|4653|4654|4653|4654|4653|4654|4653|467
1637674930000|2021-11-23 13:42:10|4654.5|4653.5|4655.5|4654.5|4655.5|4654.5|4654.5|4653|1069
1637674940000|2021-11-23 13:42:20|4655|4654|4654.5|4653.5|4655|4654|4654|4653|1308
1637674950000|2021-11-23 13:42:30|4655|4653|4655.5|4655|4655.5|4655|4655|4653|991
1637674960000|2021-11-23 13:42:40|4656|4655.5|4658.5|4657|4658.5|4657.5|4656|4655|937
1637674970000|2021-11-23 13:42:50|4658|4656.5|4658.5|4657|4658.5|4657|4657|4656.5|1574
1637674980000|2021-11-23 13:43:00||4657.5||4658||4658||4657.5|348
1637674990000|2021-11-23 13:43:10|4658|4657.5|4655.5|4654|4658|4657.5|4655.5|4654|1273
1637675000000|2021-11-23 13:43:20|4655||4655||4655||4655||0
1637675020000|2021-11-23 13:43:40|4654.5|4653.5|4656.5|4655|4656.5|4655.5|4654|4652.5|1311
1637675030000|2021-11-23 13:43:50|4656|4654.5|4655|4654|4656.5|4655|4654.5|4653|3257
1637675040000|2021-11-23 13:44:00|4654.5|4653.5|4655|4654|4655.5|4654|4653.5|4652|1167
1637675050000|2021-11-23 13:44:10|4654.5|4654.5|4655|4654|4655|4654.5|4654.5|4653|117
1637675060000|2021-11-23 13:44:20|4654.5|4654.5|4655.5|4654|4655.5|4655|4654.5|4654|989
1637675070000|2021-11-23 13:44:30|4655|4654.5|4654|4653|4655|4654.5|4654|4652.5|396
1637675080000|2021-11-23 13:44:40|4653.5|4652.5|4654|4653|4654.5|4653.5|4653.5|4652.5|317
1637675100000|2021-11-23 13:45:00|||||||||132
1637675120000|2021-11-23 13:45:20|4653.5|4652.5|4653|4652|4653.5|4652.5|4652|4651.5|1231
1637675130000|2021-11-23 13:45:30|4652.5|4651.5|4652|4651.5|4652.5|4651.5|4652|4651|4
1637675140000|2021-11-23 13:45:40|4651.5|4650|4652|4650.5|4652|4651|4651|4650|572
1637675160000|2021-11-23 13:46:00|4652.5|4651|4653.5|4653|4653.5|4653|4652.5|4651|1062
1637675170000|2021-11-23 13:46:10|4653|4652.5|4653|4652|4653|4652.5|4652.5|4651.5|421
1637675190000|2021-11-23 13:46:30|4652.5|4651.5|4652|4650.5|4653|4651.5|4651|4650|200
1637675200000|2021-11-23 13:46:40|4651.5|4650|4651.5|4650.5|4652|4651.5|4651|4649|1486
1637675210000|2021-11-23 13:46:50|4651|4651|4651.5|4651|4651.5|4651|4651|4650.5|129
1637675220000|2021-11-23 13:47:00|4652|4651.5|4653.5|4652.5|4653.5|4652.5|4652|4651.5|755
1637675230000|2021-11-23 13:47:10|4653||4653.5||4653.5||4653||0
1637675240000|2021-11-23 13:47:20||4653||4653||4653||4653|273
1637675250000|2021-11-23 13:47:30|4654|4652.5|4654|4652.5|4654|4653.5|4653.5|4652.5|647
1637675260000|2021-11-23 13:47:40|4654.5|4653|4655.5|4654.5|4655.5|4654.5|4654.5|4653|330
1637675270000|2021-11-23 13:47:50|4655|4654|4655|4654.5|4655|4654.5|4655|4654|173
1637675280000|2021-11-23 13:48:00|||||||||29
1637675300000|2021-11-23 13:48:20|4655.5|4655|4655.5|4654.5|4656.5|4655.5|4655.5|4654.5|1084
1637675310000|2021-11-23 13:48:30|4655|4654|4655.5|4654.5|4655.5|4654.5|4655|4654|49
1637675320000|2021-11-23 13:48:40|4655|4654|4653.5|4652.5|4655.5|4654|4653.5|4652|1380
1637675330000|2021-11-23 13:48:50|4654|4653.5|4655|4654|4655|4654|4654|4653|400
1637675340000|2021-11-23 13:49:00|4655.5|4654.5|4656|4655.5|4656.5|4655.5|4655|4654.5|472
1637675350000|2021-11-23 13:49:10|4656.5||4656.5||4656.5||4656.5||121
1637675360000|2021-11-23 13:49:20|4656|4655|4655.5|4654.5|4656.5|4655.5|4655.5|4654.5|567
1637675370000|2021-11-23 13:49:30|4656||4656||4656||4656||176
1637675380000|2021-11-23 13:49:40|4655.5|4654|4656.5|4655.5|4656.5|4656|4655|4654|866
1637675390000|2021-11-23 13:49:50|4656|4656|4656|4655.5|4656.5|4656|4655|4654.5|1225
1637675400000|2021-11-23 13:50:00|4656.5||4656||4656.5||4656||453
1637675410000|2021-11-23 13:50:10|4656.5|4655|4656|4655|4656.5|4655.5|4656|4655|329
1637675420000|2021-11-23 13:50:20|4655.5|4654|4654.5|4653.5|4655.5|4654.5|4654.5|4653.5|241
1637675430000|2021-11-23 13:50:30|4655|4654|4658|4656.5|4660|4658.5|4655|4653.5|3693
1637675440000|2021-11-23 13:50:40|4657.5|4657|4663|4661.5|4669.5|4667.5|4657.5|4656.5|11039
1637675450000|2021-11-23 13:50:50|4662.5|4660.5|4661.5|4660.5|4662.5|4661.5|4661.5|4660|3048
1637675460000|2021-11-23 13:51:00|4662|4660|4662|4661.5|4662.5|4661.5|4662|4660|268
1637675470000|2021-11-23 13:51:10|4662.5||4662.5||4663||4662.5||159
1637675480000|2021-11-23 13:51:20|||||||||100
1637675490000|2021-11-23 13:51:30|4662|4661|4661.5|4660|4662|4661|4661.5|4660|561
1637675510000|2021-11-23 13:51:50|4661|4659.5|4662|4660.5|4662|4661.5|4660.5|4659.5|2478
1637675520000|2021-11-23 13:52:00|4661.5|4660|4661.5|4660|4662|4661|4660|4658.5|1756
1637675530000|2021-11-23 13:52:10|4661|4660.5|4661.5|4660.5|4661.5|4660.5|4661|4660.5|59
1637675540000|2021-11-23 13:52:20|4661|4660|4661|4660|4661|4660|4661|4660|24
1637675550000|2021-11-23 13:52:30|4661.5|4660.5|4663|4662.5|4663|4662.5|4660.5|4660.5|1091
1637675560000|2021-11-23 13:52:40|4662.5|4661.5|4664.5|4663.5|4664.5|4663.5|4662.5|4660.5|1206
1637675570000|2021-11-23 13:52:50|||||||||1
1637675580000|2021-11-23 13:53:00|4664|4663|4662.5|4661.5|4664.5|4663|4662.5|4661|2352
1637675590000|2021-11-23 13:53:10|4663|4662|4664.5|4663.5|4664.5|4663.5|4663|4661.5|3220
1637675600000|2021-11-23 13:53:20|||||||||38
1637675610000|2021-11-23 13:53:30|||||||||162
1637675620000|2021-11-23 13:53:40|4664||4664||4664||4664||372
1637675630000|2021-11-23 13:53:50|4664.5|4664|4664|4663.5|4667.5|4666|4664|4663.5|1671
1637675640000|2021-11-23 13:54:00|4663.5|4663|4663|4661.5|4663.5|4663|4663|4661.5|396
1637675650000|2021-11-23 13:54:10|4663.5|4662|4664|4662.5|4664|4663|4663.5|4661.5|431
1637675660000|2021-11-23 13:54:20||4663||4663||4663||4663|0
1637675670000|2021-11-23 13:54:30|4664.5|4663.5|4664.5|4663|4665|4664|4664.5|4663|718
1637675680000|2021-11-23 13:54:40||4663.5||4663||4663.5||4663|213
1637675690000|2021-11-23 13:54:50|4664||4664||4664.5||4663.5||315
1637675700000|2021-11-23 13:55:00|4664.5|4663.5|4665.5|4665|4665.5|4665|4664.5|4663.5|876
1637675710000|2021-11-23 13:55:10|4665|4664.5|4664.5|4663.5|4665.5|4665|4664|4663|2109
1637675720000|2021-11-23 13:55:20|4664|4664|4664.5|4663.5|4664.5|4664|4664|4663|1129
1637675740000|2021-11-23 13:55:40|4664||4664||4664||4664||0
1637675750000|2021-11-23 13:55:50|4663.5|4663|4664|4663|4664|4663|4662|4660.5|1097
1637675760000|2021-11-23 13:56:00|4663.5|4662.5|4662.5|4661.5|4664|4662.5|4661|4659.5|2500
1637675770000|2021-11-23 13:56:10|4662|4661|4662.5|4661.5|4662.5|4661.5|4662|4660.5|254
1637675790000|2021-11-23 13:56:30|4663.5|4662|4662|4660.5|4664|4663.5|4662|4660.5|2786
1637675800000|2021-11-23 13:56:40|4661.5|4660|4661|4660|4661.5|4660|4661|4659.5|232
1637675810000|2021-11-23 13:56:50|4660.5|4660.5|4661|4660.5|4661|4660.5|4660.5|4660|543
1637675820000|2021-11-23 13:57:00|4661.5|4661|4661|4660|4662|4661.5|4661|4660|846
1637675830000|2021-11-23 13:57:10|4661.5|4660.5|4662|4661|4662|4661|4661|4659.5|516
1637675840000|2021-11-23 13:57:20||4660.5||4661||4661||4660.5|0
1637675850000|2021-11-23 13:57:30|4662.5|4661.5|4665.5|4664|4666|4664.5|4662.5|4661|1072
1637675860000|2021-11-23 13:57:40|4666|4664.5|4668|4667|4668|4667|4665|4664.5|729
1637675870000|2021-11-23 13:57:50|4667.5|4666.5|4666|4665|4667.5|4666.5|4666|4665|677
1637675880000|2021-11-23 13:58:00|4665.5|4664.5|4665.5|4664.5|4666.5|4665.5|4665|4664|851
1637675890000|2021-11-23 13:58:10|4665|4664|4664.5|4663|4665.5|4664|4664.5|4663|338
1637675900000|2021-11-23 13:58:20|4664||4664||4664||4664||0
1637675910000|2021-11-23 13:58:30|4663.5|4662.5|4662.5|4661|4663.5|4662.5|4662.5|4661|230
1637675940000|2021-11-23 13:59:00|4663|4661.5|4664|4663|4664|4663|4663|4661|938
1637675950000|2021-11-23 13:59:10|4663.5|4663.5|4664.5|4663|4664.5|4663.5|4663|4662|1239
1637675970000|2021-11-23 13:59:30|4664|4663.5|4666|4665|4666|4665.5|4664|4663.5|1034
1637675980000|2021-11-23 13:59:40|4665.5|4664.5|4665|4663|4666|4665|4665|4663|2410
1637675990000|2021-11-23 13:59:50||4663.5||4664||4664||4663.5|397
1637676000000|2021-11-23 14:00:00|4665.5|4664.5|4665.5|4665|4665.5|4665|4665.5|4664.5|724
1637676010000|2021-11-23 14:00:10|4665|4664.5|4669.5|4668.5|4669.5|4668.5|4665|4664.5|3716
1637676020000|2021-11-23 14:00:20|4669|4668|4667|4666|4669.5|4668|4666.5|4665|1770
1637676030000|2021-11-23 14:00:30|4667.5|4666.5|4667.5|4666|4668.5|4668|4667.5|4666|886
1637676040000|2021-11-23 14:00:40|4667|4666.5|4667|4665.5|4668.5|4667|4667|4665.5|1615
1637676050000|2021-11-23 14:00:50|4666.5|4664.5|4666|4665|4667|4665.5|4665.5|4664.5|144
1637676060000|2021-11-23 14:01:00||4664.5||4665||4665||4664|318
1637676070000|2021-11-23 14:01:10|4665.5|4665.5|4667|4665.5|4667.5|4667|4665.5|4665|2605
1637676080000|2021-11-23 14:01:20|4667.5|4666|4667.5|4666.5|4667.5|4666.5|4667|4666|708
1637676090000|2021-11-23 14:01:30|4668|4667|4667.5|4667|4668.5|4667.5|4667.5|4665.5|1647
1637676100000|2021-11-23 14:01:40|4668|4666|4667|4665.5|4668|4666.5|4667|4665.5|653
1637676110000|2021-11-23 14:01:50|4668|4666|4668|4667|4668|4667|4668|4666|201
1637676120000|2021-11-23 14:02:00|4667.5|4666.5|4668|4667|4668|4667|4667.5|4666.5|307
1637676130000|2021-11-23 14:02:10|4667.5|4666.5|4668|4666.5|4668|4666.5|4667|4666|706
1637676140000|2021-11-23 14:02:20|4668.5|4667|4668|4666.5|4668.5|4668|4667|4666.5|909
1637676150000|2021-11-23 14:02:30|4668.5|4667|4667.5|4666.5|4669|4668.5|4667.5|4666|1874
1637676160000|2021-11-23 14:02:40|4668|4667|4667|4665.5|4668.5|4667.5|4666.5|4665.5|1284
1637676170000|2021-11-23 14:02:50|4666.5||4666.5||4666.5||4666.5||0
1637676180000|2021-11-23 14:03:00|4667|4665|4668|4667.5|4668|4667.5|4667|4665|721
1637676190000|2021-11-23 14:03:10|4668.5|4668|4668.5|4668|4668.5|4668|4668.5|4668|401
1637676200000|2021-11-23 14:03:20|4669|4668.5|4669|4668.5|4670.5|4669.5|4669|4668.5|1227
1637676210000|2021-11-23 14:03:30|4668.5|4668|4669|4668|4669|4668|4667|4666.5|1708
1637676220000|2021-11-23 14:03:40|4669.5|4667.5|4669.5|4669|4669.5|4669|4669.5|4667.5|229
1637676230000|2021-11-23 14:03:50|4670|4669.5|4671.5|4670.5|4671.5|4670.5|4670|4669.5|783
1637676240000|2021-11-23 14:04:00|4671|4669.5|4669.5|4668.5|4671|4669.5|4669|4668|649
1637676270000|2021-11-23 14:04:30|4669|4668|4670|4669|4670|4669|4668.5|4667.5|1272
1637676280000|2021-11-23 14:04:40|4669.5|4669.5|4668.5|4667.5|4670|4669.5|4668.5|4667|2057
1637676290000|2021-11-23 14:04:50|4669|4668|4669.5|4668.5|4669.5|4668.5|4669|4668|147
1637676300000|2021-11-23 14:05:00|4669|4667.5|4669.5|4667.5|4669.5|4668|4668.5|4667|109
1637676310000|2021-11-23 14:05:10||4668||4668||4668||4667.5|15
1637676320000|2021-11-23 14:05:20|4670|4668.5|4671.5|4670.5|4671.5|4670.5|4670|4668.5|1497
1637676330000|2021-11-23 14:05:30|4671|4669.5|4669.5|4668.5|4671|4669.5|4669|4667.5|532
1637676340000|2021-11-23 14:05:40|4669|4669|4671|4669.5|4671.5|4670.5|4669|4669|1541
1637676350000|2021-11-23 14:05:50|4670.5|4669|4668|4667|4670.5|4669.5|4667|4666.5|2381
1637676360000|2021-11-23 14:06:00|4667.5|4666.5|4668|4667|4668|4667|4667.5|4666.5|350
1637676370000|2021-11-23 14:06:10|4667.5||4668||4668||4667.5||6
1637676380000|2021-11-23 14:06:20|4668.5|4667.5|4668|4666.5|4669|4668.5|4667.5|4666.5|1283
1637676390000|2021-11-23 14:06:30||4667||4666.5||4667||4666.5|0
1637676400000|2021-11-23 14:06:40|4667.5||4667||4667.5||4667||0
1637676410000|2021-11-23 14:06:50|4667.5|4667|4667.5|4666.5|4667.5|4667|4667|4666.5|200
1637676420000|2021-11-23 14:07:00|4668|4667|4668.5|4668|4668.5|4668|4668|4666.5|413
1637676430000|2021-11-23 14:07:10|4669|4668.5|4671|4670.5|4671.5|4670.5|4669|4668.5|302
1637676440000|2021-11-23 14:07:20|4670.5|4670|4669|4667|4671|4670.5|4669|4667|1605
1637676450000|2021-11-23 14:07:30||4667.5||4668||4668||4667.5|0
1637676460000|2021-11-23 14:07:40|4669.5|4668.5|4670|4668.5|4671|4670|4669.5|4668|879
1637676480000|2021-11-23 14:08:00||4669||4669||4669||4669|11
1637676490000|2021-11-23 14:08:10|4670.5|4669.5|4668.5|4667.5|4670.5|4669.5|4668.5|4667.5|1148
1637676500000|2021-11-23 14:08:20|4668|4667|4668|4667|4668.5|4668|4668|4667|608
1637676510000|2021-11-23 14:08:30|4667|4666.5|4668|4667|4668|4667.5|4667|4666.5|84
1637676520000|2021-11-23 14:08:40|||||||||339479
1637676530000|2021-11-23 14:08:50|4667.5|4667.5|4668|4667|4668|4667.5|4667.5|4667|301
1637676540000|2021-11-23 14:09:00|4667.5|4667.5|4668.5|4667|4668.5|4668|4667.5|4666.5|627
1637676550000|2021-11-23 14:09:10|4668||4668||4668||4668||0
1637676570000|2021-11-23 14:09:30|||||||||103
1637676580000|2021-11-23 14:09:40|4667.5|4666.5|4666|4665|4668|4666.5|4665|4664|731
1637676590000|2021-11-23 14:09:50|4666.5|4665.5|4667|4666|4667|4666|4666.5|4665|570
1637676600000|2021-11-23 14:10:00|4667.5|4666.5|4668.5|4667.5|4668.5|4667.5|4667.5|4666.5|462
1637676620000|2021-11-23 14:10:20|4669|4668|4668|4667.5|4669|4668.5|4668|4667.5|325
1637676630000|2021-11-23 14:10:30|4668.5|4667|4668|4667|4670|4668.5|4668|4667|1936
1637676640000|2021-11-23 14:10:40|4667.5|4666|4668|4666.5|4668.5|4667.5|4667|4665|1770
1637676650000|2021-11-23 14:10:50||4667||4667||4667||4667|0
1637676660000|2021-11-23 14:11:00|4668.5|4667.5|4667.5|4666.5|4668.5|4667.5|4667.5|4666.5|937
1637676670000|2021-11-23 14:11:10|4668|4667|4668.5|4667|4668.5|4668|4668|4666|265
1637676680000|2021-11-23 14:11:20|4668||4668||4668||4668||0
1637676690000|2021-11-23 14:11:30||4667.5||4667||4667.5||4667|25
1637676700000|2021-11-23 14:11:40||4667.5||4667.5||4667.5||4667.5|157
1637676710000|2021-11-23 14:11:50|4667.5|4667|4668|4667|4668|4667|4667.5|4667|231
1637676720000|2021-11-23 14:12:00|4667.5||4668||4668||4667.5||0
1637676730000|2021-11-23 14:12:10|4668.5|4667.5|4671|4670|4671|4670|4668.5|4667.5|783
1637676740000|2021-11-23 14:12:20|4671.5|4670.5|4670.5|4669.5|4671.5|4670.5|4670|4669|1276
1637676750000|2021-11-23 14:12:30|4670||4670.5||4670.5||4670||0
1637676770000|2021-11-23 14:12:50|4670|4670|4671|4670|4673|4672|4670|4668.5|3774
1637676780000|2021-11-23 14:13:00|4671.5|4670.5|4670|4668.5|4671.5|4670.5|4670|4668.5|867
1637676790000|2021-11-23 14:13:10|4669.5|4669|4670|4669|4670|4669.5|4669.5|4669|318
1637676800000|2021-11-23 14:13:20|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|4669|4668.5|6
1637676810000|2021-11-23 14:13:30|4669|4667.5|4668.5|4667.5|4669|4667.5|4668.5|4667.5|103
1637676820000|2021-11-23 14:13:40|4669|4668|4670.5|4669.5|4670.5|4670|4669|4667.5|785
1637676830000|2021-11-23 14:13:50|4671.5|4670|4669.5|4668|4671.5|4670.5|4669.5|4667.5|3308
1637676840000|2021-11-23 14:14:00||4668.5||4668.5||4668.5||4668.5|330
1637676860000|2021-11-23 14:14:20|||||||||2419
1637676870000|2021-11-23 14:14:30|||||||||605
1637676890000|2021-11-23 14:14:50|4669|4668|4669|4668.5|4669.5|4668.5|4668.5|4668|431
1637676900000|2021-11-23 14:15:00|4669.5|4669.5|4668.5|4668|4670.5|4669.5|4668.5|4667.5|1576
1637676910000|2021-11-23 14:15:10|4668|4667.5|4668|4666.5|4668|4667.5|4667.5|4666.5|273
1637676930000|2021-11-23 14:15:30|4667.5|4667|4666.5|4665|4667.5|4667|4666|4665|393
1637676940000|2021-11-23 14:15:40|4667|4665.5|4667.5|4666|4667.5|4667|4667|4665|1488
1637676950000|2021-11-23 14:15:50|4667|4665.5|4666|4665|4667.5|4667|4666|4665|560
1637676960000|2021-11-23 14:16:00|4665.5|4664.5|4665|4664|4665.5|4664.5|4665|4664|979
1637676970000|2021-11-23 14:16:10|4665.5|4664.5|4666.5|4665.5|4666.5|4666|4665.5|4664.5|1148
1637676980000|2021-11-23 14:16:20|4666|4665|4664|4663|4666.5|4665|4664|4663|683
1637676990000|2021-11-23 14:16:30|4664.5||4664.5||4664.5||4664||1
1637677000000|2021-11-23 14:16:40|4665|4663.5|4665.5|4665|4666|4665|4665|4663.5|466
1637677030000|2021-11-23 14:17:10|4666|4665.5|4665.5|4665|4666|4665.5|4665.5|4665|166
1637677040000|2021-11-23 14:17:20|4666||4666||4666||4666||204
1637677050000|2021-11-23 14:17:30|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|4666.5|4665|398
1637677060000|2021-11-23 14:17:40|4667|4666|4668|4667.5|4668|4667.5|4667|4665.5|383
1637677070000|2021-11-23 14:17:50|4668.5|4668|4669.5|4668.5|4669.5|4668.5|4668.5|4667.5|277
1637677080000|2021-11-23 14:18:00|4670|4669|4670|4669|4670|4669.5|4669|4668.5|349
1637677090000|2021-11-23 14:18:10|4669.5|4668.5|4669.5|4669|4670|4669|4669.5|4668.5|245
1637677100000|2021-11-23 14:18:20|4670|4668.5|4670|4669|4670|4669.5|4670|4668.5|265
1637677110000|2021-11-23 14:18:30|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|4669|4668|912
1637677120000|2021-11-23 14:18:40|4670|4668|4668|4666.5|4670|4668.5|4668|4666.5|188
1637677130000|2021-11-23 14:18:50|4667.5|4666|4667.5|4666.5|4667.5|4667|4666.5|4665.5|785
1637677140000|2021-11-23 14:19:00|4667|4666|4668.5|4666.5|4668.5|4666.5|4667|4665.5|270
1637677150000|2021-11-23 14:19:10|4668|4666|4666.5|4665.5|4668|4666.5|4666.5|4665.5|223
1637677160000|2021-11-23 14:19:20|4666|4665|4665.5|4665|4666|4665.5|4665.5|4665|211
1637677170000|2021-11-23 14:19:30|4666|4664.5|4666.5|4666|4666.5|4666|4666|4664|1090
1637677180000|2021-11-23 14:19:40|4667|4666.5|4667.5|4666.5|4667.5|4666.5|4667|4666|295
1637677190000|2021-11-23 14:19:50|||||||||21
1637677200000|2021-11-23 14:20:00|4667|4666|4666|4665|4667.5|4666|4666|4664.5|872
1637677210000|2021-11-23 14:20:10|4665.5|4664.5|4668|4667|4668|4667|4665|4664|1241
1637677220000|2021-11-23 14:20:20|4668.5|4667.5|4667.5|4666|4668.5|4667.5|4666.5|4665.5|193
1637677230000|2021-11-23 14:20:30|4667|4665.5|4665.5|4665|4667|4665.5|4665.5|4665|407
1637677240000|2021-11-23 14:20:40|4665|4664.5|4664.5|4664|4666.5|4665|4664.5|4663|2034
1637677250000|2021-11-23 14:20:50|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|51
1637677260000|2021-11-23 14:21:00|4666|4665|4664.5|4664|4666|4665.5|4664.5|4664|564
1637677270000|2021-11-23 14:21:10|4665|4663.5|4664.5|4663.5|4665.5|4663.5|4664.5|4663|66
1637677280000|2021-11-23 14:21:20||4664||4663.5||4664||4663.5|125
1637677290000|2021-11-23 14:21:30||4664||4663.5||4664||4663.5|2
1637677300000|2021-11-23 14:21:40|4665|4664|4664.5|4664|4666|4665|4664.5|4663.5|1950
1637677310000|2021-11-23 14:21:50|4665|4664.5|4665|4664|4665|4664.5|4664.5|4664|210
1637677320000|2021-11-23 14:22:00|4664.5|4663.5|4664.5|4663.5|4664.5|4663.5|4663.5|4663|339
1637677330000|2021-11-23 14:22:10|||||||||225
1637677340000|2021-11-23 14:22:20||4664||4664||4664||4664|0
1637677350000|2021-11-23 14:22:30|4664|4663.5|4663.5|4662.5|4664.5|4663.5|4663.5|4662.5|809
1637677360000|2021-11-23 14:22:40|4663||4663.5||4663.5||4663||58
1637677370000|2021-11-23 14:22:50|4663|4662|4661.5|4660|4663|4662|4661.5|4660|683
1637677380000|2021-11-23 14:23:00|4662|4660.5|4662.5|4661.5|4662.5|4662|4662|4660.5|230
1637677400000|2021-11-23 14:23:20|4663|4662|4663.5|4662.5|4663.5|4662.5|4662.5|4662|530
1637677410000|2021-11-23 14:23:30|4663|4662|4663.5|4662.5|4663.5|4662.5|4662.5|4661.5|662
1637677420000|2021-11-23 14:23:40|4663|4662|4662.5|4661.5|4663|4662|4662.5|4661.5|741
1637677430000|2021-11-23 14:23:50|4663.5|4662|4662.5|4662|4663.5|4662.5|4662.5|4662|82
1637677440000|2021-11-23 14:24:00|4663|4661.5|4662.5|4661|4663.5|4662.5|4662.5|4661|2340
1637677450000|2021-11-23 14:24:10|4662|4660.5|4661|4660|4662|4661|4661|4660|216
1637677460000|2021-11-23 14:24:20|4660.5|4659.5|4658|4657|4661|4659.5|4658|4657|1363
1637677470000|2021-11-23 14:24:30|4657.5|4656.5|4658|4656|4658|4656.5|4656.5|4655.5|616
1637677480000|2021-11-23 14:24:40|4657.5|4655.5|4657|4655.5|4657.5|4655.5|4657|4655.5|125
1637677520000|2021-11-23 14:25:20|4656.5||4656.5||4656.5||4656.5||0
1637677530000|2021-11-23 14:25:30|4657|4656|4656.5|4656|4657|4656.5|4656.5|4656|519
1637677540000|2021-11-23 14:25:40||4655.5||4655.5||4656||4655.5|1144
1637677560000|2021-11-23 14:26:00|||||||||90
1637677570000|2021-11-23 14:26:10|4657|4656|4657|4656.5|4657|4656.5|4657|4656|126
1637677580000|2021-11-23 14:26:20|4656.5|4656|4655.5|4654|4656.5|4656|4655.5|4654|2000
1637677590000|2021-11-23 14:26:30|4656|4654.5|4656.5|4656|4657|4656.5|4656|4654.5|1202
1637677600000|2021-11-23 14:26:40||4655.5||4656||4656||4655.5|353
1637677610000|2021-11-23 14:26:50|4657|4656.5|4658|4657|4658|4657|4657|4656.5|708
1637677620000|2021-11-23 14:27:00|||||||||23
1637677630000|2021-11-23 14:27:10|4658.5|4657.5|4658.5|4657.5|4658.5|4657.5|4658.5|4657.5|297
1637677640000|2021-11-23 14:27:20|4658|4658|4656.5|4656|4658|4658|4656.5|4656|1304
1637677650000|2021-11-23 14:27:30|4656|4655|4655.5|4655|4656|4655.5|4655|4654|1546
1637677660000|2021-11-23 14:27:40|4655|4654.5|4655|4654|4655.5|4655|4655|4654|1345
1637677670000|2021-11-23 14:27:50|4655.5|4653.5|4656|4655.5|4656|4655.5|4654|4653|1637
1637677680000|2021-11-23 14:28:00|4656.5|4655|4657|4656.5|4657|4656.5|4656.5|4655|669
1637677690000|2021-11-23 14:28:10|4657.5|4657|4658|4657.5|4658|4657.5|4657.5|4657|1183
1637677700000|2021-11-23 14:28:20|4657.5|4657|4658|4657|4658.5|4657.5|4657.5|4657|473
1637677720000|2021-11-23 14:28:40|||||||||47
1637677740000|2021-11-23 14:29:00|4657.5||4658||4658||4657.5||539
1637677750000|2021-11-23 14:29:10|4657.5|4656|4657|4655.5|4658|4657|4657|4655.5|2057
1637677760000|2021-11-23 14:29:20|4656.5|4656|4657.5|4656|4658|4657.5|4656.5|4656|845
1637677770000|2021-11-23 14:29:30|4657|4655|4656.5|4655|4657|4655|4656.5|4655|652
1637677780000|2021-11-23 14:29:40|4656|4655.5|4655.5|4653.5|4656|4655.5|4655.5|4653.5|914
1637677790000|2021-11-23 14:29:50|4655|4654|4656.5|4655.5|4657|4656.5|4654|4653|3175
1637677800000|2021-11-23 14:30:00|4657|4656|4656.5|4655.5|4657|4656|4654|4653|4005
1637677810000|2021-11-23 14:30:10|4656|4655|4657|4655.5|4657|4655.5|4654.5|4654|3409
1637677820000|2021-11-23 14:30:20|4656.5|4656|4661|4659.5|4661.5|4660.5|4656.5|4655.5|1686
1637677830000|2021-11-23 14:30:30|4661.5|4660|4662.5|4661.5|4663|4662.5|4661|4660|1915
1637677840000|2021-11-23 14:30:40|4663|4662|4662|4661.5|4663.5|4663|4659.5|4658.5|3329
1637677850000|2021-11-23 14:30:50|4661.5|4661|4659.5|4658.5|4662|4661|4658|4656.5|8267
1637677860000|2021-11-23 14:31:00|4659|4658|4658.5|4657.5|4659.5|4658.5|4656.5|4655.5|3969
1637677870000|2021-11-23 14:31:10|4658|4657|4656|4655.5|4659.5|4659|4655.5|4654|4983
1637677880000|2021-11-23 14:31:20|4656.5|4656|4657|4656.5|4657|4656.5|4654.5|4653|2417
1637677890000|2021-11-23 14:31:30|4657.5|4657|4665.5|4664.5|4665.5|4664.5|4657.5|4656.5|5097
1637677900000|2021-11-23 14:31:40|4666|4665|4658.5|4657.5|4666.5|4666|4656|4655|51870
1637677910000|2021-11-23 14:31:50|4659|4658|4660.5|4659|4661|4660|4659|4658|3630
1637677920000|2021-11-23 14:32:00|4660|4658.5|4658|4656.5|4660.5|4658.5|4656.5|4655|6188
1637677930000|2021-11-23 14:32:10|4657.5|4657|4656|4654.5|4658.5|4657|4655|4653.5|1723
1637677940000|2021-11-23 14:32:20|4655.5|4655|4655|4654|4656|4655|4652.5|4651|2450
1637677950000|2021-11-23 14:32:30|4656|4654.5|4658.5|4657|4658.5|4657.5|4655|4653.5|2334
1637677960000|2021-11-23 14:32:40|4658|4656|4654.5|4653|4658.5|4656|4654.5|4652.5|1585
1637677970000|2021-11-23 14:32:50|4654|4653.5|4652.5|4650.5|4655.5|4654.5|4652.5|4650.5|2529
1637677980000|2021-11-23 14:33:00|4653|4651|4654.5|4653.5|4655|4653.5|4653|4651|560
1637677990000|2021-11-23 14:33:10|4655|4653|4656.5|4655.5|4656.5|4655.5|4654|4653|1322
1637678000000|2021-11-23 14:33:20|4656|4655|4652.5|4651|4656.5|4655|4651|4650|3969
1637678010000|2021-11-23 14:33:30|4653.5|4651.5|4652.5|4651.5|4654|4652|4652.5|4651.5|556
1637678020000|2021-11-23 14:33:40|4652|4651|4649.5|4648.5|4652|4651|4648.5|4647.5|2480
1637678030000|2021-11-23 14:33:50|4650|4649|4650.5|4649.5|4650.5|4649.5|4648|4647|2747
1637678040000|2021-11-23 14:34:00|4651|4650|4653.5|4652|4654|4653|4651|4650|1733
1637678050000|2021-11-23 14:34:10|4653|4650.5|4652.5|4652|4653.5|4652|4651|4649.5|4157
1637678060000|2021-11-23 14:34:20|4653.5|4652.5|4652.5|4651.5|4656|4654|4652.5|4651.5|42139
1637678070000|2021-11-23 14:34:30|4653|4652|4655|4654.5|4655.5|4654.5|4653|4651|3617
1637678080000|2021-11-23 14:34:40|4654.5|4654|4653.5|4653|4654.5|4654|4653.5|4652|706
1637678090000|2021-11-23 14:34:50|4654|4652.5|4652.5|4651|4654.5|4653|4652|4650.5|2040
1637678100000|2021-11-23 14:35:00|4652|4651.5|4650.5|4649.5|4652|4651.5|4648.5|4648|5795
1637678110000|2021-11-23 14:35:10|4650|4649|4650|4649|4652|4651|4647|4646.5|16854
1637678120000|2021-11-23 14:35:20|4649.5|4648|4652|4651|4652|4651|4649|4647.5|1694
1637678130000|2021-11-23 14:35:30|4651.5|4650.5|4654|4652.5|4654.5|4653|4651.5|4650.5|399
1637678140000|2021-11-23 14:35:40|4654.5|4653|4658.5|4657.5|4659|4658|4654.5|4653|2429
1637678150000|2021-11-23 14:35:50|4659|4656.5|4659.5|4658|4659.5|4659|4657.5|4656.5|653
1637678160000|2021-11-23 14:36:00|4660|4658.5|4664|4663|4664|4663|4660|4658.5|1680
1637678170000|2021-11-23 14:36:10|4663.5|4663.5|4664|4663|4664|4663.5|4662|4660.5|1002
1637678180000|2021-11-23 14:36:20|4664.5|4663.5|4666|4665|4666|4665|4664.5|4663.5|775
1637678190000|2021-11-23 14:36:30|4665.5|4664.5|4664|4662|4665.5|4664.5|4663.5|4662|2741
1637678200000|2021-11-23 14:36:40|4664.5||4663||4664.5||4663||42
1637678210000|2021-11-23 14:36:50|4662.5|4661|4660.5|4659.5|4662.5|4661|4660.5|4658|1047
1637678220000|2021-11-23 14:37:00|4661|4660|4661|4659.5|4662.5|4662|4660.5|4659.5|922
1637678230000|2021-11-23 14:37:10|4660.5|4659|4659.5|4658|4660.5|4659|4658.5|4657|2963
1637678240000|2021-11-23 14:37:20|4659|4658.5|4657|4655|4659|4658.5|4657|4655|1958
1637678250000|2021-11-23 14:37:30|4656.5|4655.5|4657|4656|4657|4656|4656|4654|1018
1637678260000|2021-11-23 14:37:40|4656.5|4656.5|4660|4659|4660|4659|4656.5|4656.5|972
1637678270000|2021-11-23 14:37:50|4660.5|4659.5|4661|4660.5|4661.5|4661|4660.5|4659.5|758
1637678280000|2021-11-23 14:38:00|4661.5|4661|4663|4662|4663.5|4663|4661|4660|3429
1637678290000|2021-11-23 14:38:10|4662.5|4661|4663.5|4663|4664|4663|4662|4661|1059
1637678300000|2021-11-23 14:38:20|4664|4663.5|4663.5|4662|4666.5|4665|4663.5|4662|566
1637678310000|2021-11-23 14:38:30|4662|4661.5|4663.5|4663|4663.5|4663|4660|4659.5|8180
1637678320000|2021-11-23 14:38:40|4663|4662.5|4661.5|4660|4664.5|4664|4661.5|4660|2803
1637678330000|2021-11-23 14:38:50|4661|4660.5|4661|4659.5|4661.5|4660.5|4660|4658.5|1527
1637678340000|2021-11-23 14:39:00|4661.5|4660|4667.5|4666|4667.5|4666|4660.5|4659.5|3906
1637678350000|2021-11-23 14:39:10|4667|4665.5|4666.5|4665.5|4667.5|4667|4666.5|4665.5|2579
1637678360000|2021-11-23 14:39:20|4667|4666|4667|4666|4667.5|4667|4667|4665.5|374
1637678370000|2021-11-23 14:39:30|4666.5|4665.5|4669|4668.5|4669|4668.5|4666|4665.5|2039
1637678380000|2021-11-23 14:39:40|4669.5|4669|4669|4668|4670.5|4669.5|4668.5|4667.5|4298
1637678390000|2021-11-23 14:39:50|4669.5|4668.5|4669.5|4669|4670.5|4670|4669.5|4668.5|3551
1637678400000|2021-11-23 14:40:00|4670|4668.5|4666.5|4665.5|4670.5|4670|4666|4664.5|14031
1637678410000|2021-11-23 14:40:10|4667|4666|4662.5|4661.5|4667.5|4667|4662.5|4661.5|3376
1637678420000|2021-11-23 14:40:20|4663|4662|4665.5|4664|4665.5|4664.5|4663|4662|964
1637678430000|2021-11-23 14:40:30|4666.5|4664.5|4662|4660.5|4667.5|4666|4662|4660.5|3198
1637678440000|2021-11-23 14:40:40|4663|4661|4663|4662|4663|4662.5|4662|4660.5|775
1637678450000|2021-11-23 14:40:50|4664|4662.5|4666|4664.5|4666|4664.5|4663.5|4662|2186
1637678460000|2021-11-23 14:41:00|4666.5|4665|4671|4669.5|4671|4670|4666.5|4665|1411
1637678470000|2021-11-23 14:41:10|4670.5|4670|4670.5|4669|4670.5|4670|4669.5|4668|4465
1637678480000|2021-11-23 14:41:20|4670|4669.5|4673|4671.5|4674|4672|4670|4669.5|1420
1637678490000|2021-11-23 14:41:30|4672.5|4672|4673|4672|4673.5|4673|4672.5|4672|1373
1637678500000|2021-11-23 14:41:40|4672.5|4671.5|4670.5|4669.5|4673|4671.5|4670.5|4668.5|3054
1637678510000|2021-11-23 14:41:50|4671|4670|4671|4669.5|4672|4671|4670.5|4669.5|1295
1637678520000|2021-11-23 14:42:00|4670.5|4670|4673.5|4672.5|4674|4673|4670.5|4670|1299
1637678530000|2021-11-23 14:42:10|4673|4672|4673.5|4673|4674.5|4673.5|4672.5|4672|2322
1637678540000|2021-11-23 14:42:20|4674|4672.5|4672|4671|4674|4673|4672|4670|2075
1637678550000|2021-11-23 14:42:30|4672.5|4671.5|4671|4670.5|4673|4672|4670|4669.5|3269
1637678560000|2021-11-23 14:42:40|4671.5|4670|4672.5|4671.5|4672.5|4671.5|4670.5|4670|1349
1637678570000|2021-11-23 14:42:50|4673|4672|4670.5|4670|4673|4672.5|4670.5|4669.5|1532
1637678580000|2021-11-23 14:43:00|4671|4670.5|4670.5|4669.5|4673.5|4673|4670.5|4669|2466
1637678590000|2021-11-23 14:43:10|4671.5|4669|4670.5|4669|4671.5|4670|4669.5|4668|1217
1637678600000|2021-11-23 14:43:20|4670|4669.5|4670.5|4669.5|4671|4670|4670|4669.5|695
1637678610000|2021-11-23 14:43:30|4671|4670|4670|4668.5|4671.5|4670.5|4670|4668|779
1637678620000|2021-11-23 14:43:40|4670.5|4669|4671|4670|4671|4670|4670.5|4669|231
1637678630000|2021-11-23 14:43:50|4671.5|4670.5|4671|4670|4671.5|4670.5|4670.5|4670|1072
1637678640000|2021-11-23 14:44:00|4671.5|4670.5|4670.5|4669.5|4672|4671|4669.5|4668.5|611
1637678650000|2021-11-23 14:44:10|4671|4670|4673.5|4672.5|4674|4672.5|4671|4669.5|931
1637678660000|2021-11-23 14:44:20|||||||||25
1637678670000|2021-11-23 14:44:30|4674|4673|4673.5|4672.5|4674.5|4673.5|4673|4672|5274
1637678680000|2021-11-23 14:44:40|4674|4673|4674|4672.5|4674|4673.5|4673.5|4672.5|2992
1637678690000|2021-11-23 14:44:50|4674.5|4673|4675.5|4674.5|4677.5|4676.5|4674|4673|23940
1637678700000|2021-11-23 14:45:00|4675|4673.5|4676|4675.5|4676|4675.5|4673|4672.5|5445
1637678710000|2021-11-23 14:45:10|4676.5|4676|4677|4675.5|4678.5|4678|4676.5|4675|1710
1637678720000|2021-11-23 14:45:20|4677.5|4676|4678.5|4678|4680|4679.5|4677|4676|1964
1637678730000|2021-11-23 14:45:30|4678|4677.5|4680|4679|4680|4679|4678|4677.5|1644
1637678740000|2021-11-23 14:45:40|4680.5|4679.5|4681.5|4680.5|4682|4680.5|4680.5|4679.5|2224
1637678750000|2021-11-23 14:45:50|4682|4681|4684|4683|4684|4683.5|4682|4681|1149
1637678760000|2021-11-23 14:46:00|4683|4682|4686|4685|4686|4685|4682.5|4682|4419
1637678770000|2021-11-23 14:46:10|4685.5|4684.5|4686|4685|4686|4685|4682.5|4682|30101
1637678780000|2021-11-23 14:46:20|4686.5|4685.5|4687.5|4686.5|4688|4686.5|4686.5|4685.5|1926
1637678790000|2021-11-23 14:46:30|4688|4687|4686.5|4685.5|4688|4687|4686.5|4685|4251
1637678800000|2021-11-23 14:46:40|4686|4685|4684.5|4683.5|4686|4685|4683|4682.5|2036
1637678810000|2021-11-23 14:46:50|4685|4684|4685|4683.5|4685|4684|4682.5|4682|47468
1637678820000|2021-11-23 14:47:00|4684.5|4683|4684|4683|4685.5|4685|4683|4681.5|1274
1637678830000|2021-11-23 14:47:10|4684.5|4683.5|4685.5|4684.5|4685.5|4685|4684.5|4683.5|980
1637678840000|2021-11-23 14:47:20|4685|4684|4685|4684|4685.5|4684.5|4685|4684|276
1637678850000|2021-11-23 14:47:30|4685.5|4684.5|4684.5|4683.5|4686.5|4685.5|4683|4682.5|2664
1637678860000|2021-11-23 14:47:40|4684|4683|4685|4683.5|4685.5|4684.5|4683.5|4682.5|2096
1637678870000|2021-11-23 14:47:50|4684.5|4684|4684|4683.5|4684.5|4684|4684|4683.5|138
1637678880000|2021-11-23 14:48:00|4685|4684|4685.5|4684.5|4686.5|4685.5|4684.5|4683.5|2328
1637678890000|2021-11-23 14:48:10|4686|4685|4686|4684.5|4686.5|4686|4685|4684|3064
1637678900000|2021-11-23 14:48:20|4686.5|4685|4687|4686|4688.5|4687|4686.5|4685|2537
1637678910000|2021-11-23 14:48:30|4687.5|4686.5|4686.5|4685|4687.5|4687|4685|4684.5|2536
1637678920000|2021-11-23 14:48:40|4685|4684.5|4687.5|4687|4688|4687.5|4685|4684.5|1993
1637678930000|2021-11-23 14:48:50|4687|4686|4685|4683.5|4687|4686|4683.5|4682|2403
1637678940000|2021-11-23 14:49:00|4685.5|4684|4683.5|4682.5|4685.5|4684.5|4683|4682|1354
1637678950000|2021-11-23 14:49:10|4684.5|4683|4683.5|4683|4684.5|4683.5|4683.5|4682.5|685
1637678960000|2021-11-23 14:49:20|4683|4682.5|4684|4683|4684|4683|4681.5|4681|2189
1637678970000|2021-11-23 14:49:30|4683.5|4683.5|4683.5|4682|4683.5|4683.5|4683|4681.5|1184
1637678980000|2021-11-23 14:49:40|4683|4681.5|4682.5|4681.5|4683.5|4682.5|4682.5|4681.5|1986
1637678990000|2021-11-23 14:49:50|4683|4682|4684|4683.5|4684.5|4684|4682.5|4681.5|1398
1637679000000|2021-11-23 14:50:00|4684.5|4683|4683.5|4682|4684.5|4684|4683|4682|2157
1637679010000|2021-11-23 14:50:10|4684|4682.5|4682.5|4681.5|4686.5|4685.5|4682.5|4681.5|4473
1637679020000|2021-11-23 14:50:20|4682|4680.5|4681.5|4680.5|4682.5|4681.5|4681.5|4680.5|544
1637679030000|2021-11-23 14:50:30|4682|4681|4681.5|4680.5|4682.5|4681.5|4681.5|4680.5|2667
1637679040000|2021-11-23 14:50:40|4681|4680|4682|4680.5|4682|4681|4680.5|4679|4714
1637679050000|2021-11-23 14:50:50|4681.5|4681|4682.5|4682|4683|4682|4681|4679|2469
1637679060000|2021-11-23 14:51:00|4683|4682.5|4683.5|4681.5|4684.5|4684|4683|4681.5|2130
1637679070000|2021-11-23 14:51:10|4683|4682.5|4681.5|4680|4683.5|4682.5|4681|4679.5|2048
1637679080000|2021-11-23 14:51:20|4682.5|4680.5|4682.5|4681.5|4683|4682.5|4682.5|4680.5|784
1637679090000|2021-11-23 14:51:30|4682|4682|4681|4680.5|4682|4682|4681|4679.5|1828
1637679100000|2021-11-23 14:51:40|4681.5|4681|4683.5|4682|4683.5|4682.5|4681|4680.5|3837
1637679110000|2021-11-23 14:51:50|4683|4681.5|4679.5|4678|4683|4681.5|4679.5|4678|2761
1637679120000|2021-11-23 14:52:00|4679|4679|4679|4678|4679.5|4679|4679|4678|835
1637679130000|2021-11-23 14:52:10|4678.5|4677.5|4679|4678|4679.5|4678.5|4678|4677|2476
1637679140000|2021-11-23 14:52:20|4679.5|4678.5|4679|4678|4679.5|4679|4679|4678|67
1637679150000|2021-11-23 14:52:30|4679.5|4678.5|4679.5|4679|4681.5|4680|4679|4678|1721
1637679160000|2021-11-23 14:52:40|4680|4679.5|4679.5|4678|4681.5|4680.5|4678.5|4678|6252
1637679170000|2021-11-23 14:52:50|4680|4678.5|4681.5|4681|4681.5|4681|4680|4678.5|2093
1637679180000|2021-11-23 14:53:00|4682|4681.5|4682.5|4681.5|4683|4682.5|4681.5|4681|2218
1637679190000|2021-11-23 14:53:10|4683|4682|4683.5|4683|4684|4683|4682.5|4682|1242
1637679200000|2021-11-23 14:53:20|4684|4682.5|4683.5|4682.5|4684|4683.5|4683.5|4682|1010
1637679210000|2021-11-23 14:53:30|4684|4683|4684|4683|4684|4683.5|4683.5|4683|230
1637679220000|2021-11-23 14:53:40|4684.5|4683.5|4683.5|4682.5|4686|4685|4683|4681|6507
1637679230000|2021-11-23 14:53:50|4684|4683|4684|4683|4685|4684|4683.5|4683|216
1637679240000|2021-11-23 14:54:00|4684.5|4683.5|4683.5|4682.5|4685|4684|4683|4682.5|2240
1637679250000|2021-11-23 14:54:10|4684|4683|4684.5|4683.5|4685.5|4684.5|4683|4682|1662
1637679260000|2021-11-23 14:54:20|4684|4684|4683|4682.5|4684.5|4684|4683|4682|1021
1637679270000|2021-11-23 14:54:30|4682.5|4681.5|4684|4683|4684|4683.5|4682.5|4681.5|866
1637679280000|2021-11-23 14:54:40|4684.5|4683.5|4685|4684.5|4686.5|4685|4684.5|4683.5|2000
1637679290000|2021-11-23 14:54:50|4684.5|4683.5|4687|4685.5|4687|4685.5|4684.5|4683|918
1637679300000|2021-11-23 14:55:00|4687.5|4686|4685.5|4685|4688|4687.5|4685.5|4685|4252
1637679310000|2021-11-23 14:55:10|4686|4685.5|4686.5|4685.5|4687|4686.5|4685.5|4685|4007
1637679320000|2021-11-23 14:55:20|4686|4686|4686|4685.5|4686|4686|4686|4685.5|339
1637679330000|2021-11-23 14:55:30|4685.5|4685|4684.5|4683.5|4686|4685|4684.5|4683.5|1475
1637679340000|2021-11-23 14:55:40|4684|4683|4684|4683|4684.5|4683.5|4684|4683|0
1637679350000|2021-11-23 14:55:50|4684.5|4683.5|4685|4684.5|4685.5|4685|4684|4683.5|1144
1637679360000|2021-11-23 14:56:00|4684.5|4683.5|4686.5|4685.5|4687|4685.5|4684.5|4683.5|1848
1637679370000|2021-11-23 14:56:10|4687|4686|4687.5|4687|4688|4687.5|4687|4686|649
1637679380000|2021-11-23 14:56:20|4687|4686.5|4686.5|4685.5|4687|4687|4686.5|4685.5|347
1637679390000|2021-11-23 14:56:30|4687|4686|4685.5|4684|4687.5|4686.5|4685.5|4684|3735
1637679400000|2021-11-23 14:56:40|4685|4684.5|4684.5|4684|4685.5|4684.5|4684.5|4683.5|2644
1637679410000|2021-11-23 14:56:50|4685|4684.5|4686.5|4684.5|4686.5|4685.5|4685|4684.5|1260
1637679420000|2021-11-23 14:57:00|4686|4684|4685|4684|4686|4684|4684.5|4684|412
1637679430000|2021-11-23 14:57:10|4684.5|4683.5|4684.5|4683.5|4684.5|4683.5|4684|4683.5|428
1637679440000|2021-11-23 14:57:20|4684|4683|4682|4681|4684.5|4683.5|4682|4681|970
1637679450000|2021-11-23 14:57:30|4681.5|4680|4681.5|4680.5|4681.5|4681|4681|4679.5|131
1637679460000|2021-11-23 14:57:40|4681|4680|4680.5|4680|4681|4680|4680.5|4680|79
1637679470000|2021-11-23 14:57:50|4680|4679.5|4681|4680.5|4681|4680.5|4679|4678.5|2085
1637679480000|2021-11-23 14:58:00|4681.5|4679.5|4680|4678.5|4682.5|4682|4679.5|4678.5|2926
1637679490000|2021-11-23 14:58:10|4679.5|4679|4680|4679|4680.5|4679.5|4679.5|4678.5|986
1637679500000|2021-11-23 14:58:20|4679.5|4678.5|4680.5|4679.5|4680.5|4679.5|4679.5|4678.5|561
1637679510000|2021-11-23 14:58:30|4680|4680|4679.5|4678.5|4680.5|4680|4678|4677|3483
1637679520000|2021-11-23 14:58:40|4680|4679|4680.5|4679.5|4680.5|4680|4680|4679|1169
1637679530000|2021-11-23 14:58:50|4680|4679|4677|4676|4680|4679|4677|4675.5|1070
1637679540000|2021-11-23 14:59:00|4677.5|4676.5|4675.5|4674.5|4678|4676.5|4675.5|4674.5|735
1637679550000|2021-11-23 14:59:10|4676|4675|4675|4674|4677.5|4676.5|4675|4674|1579
1637679560000|2021-11-23 14:59:20|4675.5|4674.5|4677|4676|4677.5|4676|4675.5|4674.5|687
1637679570000|2021-11-23 14:59:30|4676.5|4675.5|4675.5|4674|4677|4675.5|4673|4671.5|9397
1637679580000|2021-11-23 14:59:40|4675|4674.5|4674.5|4673.5|4676.5|4675.5|4674.5|4673|1501
1637679590000|2021-11-23 14:59:50|4673.5|4673|4673|4672|4674.5|4673.5|4672|4671|6470
1637679600000|2021-11-23 15:00:00|4673.5|4672.5|4672.5|4671|4674.5|4673.5|4672.5|4671|3686
1637679610000|2021-11-23 15:00:10|4672|4670.5|4673.5|4672.5|4674|4673|4671|4669.5|3334
1637679620000|2021-11-23 15:00:20|4673|4673|4673|4672|4673.5|4673|4672.5|4672|1285
1637679630000|2021-11-23 15:00:30|4673.5|4672.5|4674.5|4673.5|4675|4674|4673|4672|5825
1637679640000|2021-11-23 15:00:40|4674|4673|4673.5|4672.5|4674.5|4673.5|4673|4672.5|2119
1637679650000|2021-11-23 15:00:50|4674|4673|4676.5|4675.5|4676.5|4676|4674|4673|1347
1637679660000|2021-11-23 15:01:00|4676|4676|4674|4673|4677.5|4676.5|4674|4673|5480
1637679670000|2021-11-23 15:01:10|4673.5|4672.5|4674|4673|4674|4673.5|4672.5|4671.5|4646
1637679680000|2021-11-23 15:01:20|4673.5|4672.5|4673.5|4672.5|4674|4673.5|4673.5|4672|761
1637679690000|2021-11-23 15:01:30|4674|4673|4674|4673|4675|4674.5|4673.5|4672.5|761
1637679700000|2021-11-23 15:01:40|4673.5|4673.5|4673|4672.5|4673.5|4673.5|4672.5|4671.5|3482
1637679710000|2021-11-23 15:01:50|4673.5|4673|4674|4672.5|4674.5|4673.5|4673|4672.5|1596
1637679720000|2021-11-23 15:02:00|4673.5|4672|4670.5|4669.5|4673.5|4672.5|4670|4669.5|6463
1637679730000|2021-11-23 15:02:10|4671|4670|4671|4670.5|4672.5|4672|4671|4670|2069
1637679740000|2021-11-23 15:02:20|4671.5|4669.5|4666.5|4665.5|4671.5|4670|4666.5|4665.5|3857
1637679750000|2021-11-23 15:02:30|4666|4666|4668|4667.5|4668.5|4667.5|4666|4665.5|1093
1637679760000|2021-11-23 15:02:40|4668.5|4667|4666.5|4665.5|4668.5|4667|4666|4665.5|2575
1637679770000|2021-11-23 15:02:50|4666|4665|4664.5|4663.5|4667|4665.5|4664.5|4663|1375
1637679780000|2021-11-23 15:03:00|4664|4663|4665|4664|4666|4665|4662.5|4661.5|5830
1637679790000|2021-11-23 15:03:10|4664.5|4663|4664.5|4663.5|4664.5|4663.5|4663.5|4663|21544
1637679800000|2021-11-23 15:03:20|4664|4663|4666.5|4665|4666.5|4665|4663.5|4662.5|81618
1637679810000|2021-11-23 15:03:30|4666|4665.5|4666.5|4665|4667|4666.5|4666|4665|567
1637679820000|2021-11-23 15:03:40|4666|4665.5|4666|4665.5|4666.5|4666|4666|4665.5|176
1637679830000|2021-11-23 15:03:50|||||||||200
1637679840000|2021-11-23 15:04:00|4666.5|4666|4669|4667.5|4669.5|4667.5|4666.5|4666|857
1637679850000|2021-11-23 15:04:10|4669.5|4668|4671|4669.5|4671|4669.5|4669.5|4668|292
1637679860000|2021-11-23 15:04:20|4671.5|4670|4671|4670.5|4671.5|4670.5|4671|4670|865
1637679870000|2021-11-23 15:04:30|4671.5|4670|4666|4665|4671.5|4670|4666|4665|7171
1637679880000|2021-11-23 15:04:40|4666.5|4665.5|4666.5|4665.5|4667|4666.5|4666.5|4665.5|1394
1637679890000|2021-11-23 15:04:50|4667|4666|4666.5|4666|4667|4666.5|4666.5|4666|247
1637679900000|2021-11-23 15:05:00|4666|4665.5|4668.5|4667.5|4668.5|4667.5|4665.5|4664|1570
1637679910000|2021-11-23 15:05:10|4668|4666.5|4667.5|4667|4669|4668.5|4667.5|4666.5|1109
1637679920000|2021-11-23 15:05:20|4667|4666.5|4669.5|4668.5|4669.5|4668.5|4666.5|4666|1550
1637679930000|2021-11-23 15:05:30|4669|4669|4670|4669.5|4672|4670.5|4669|4668.5|988
1637679940000|2021-11-23 15:05:40|4669.5|4669|4670|4669.5|4670|4669.5|4668.5|4667.5|1558
1637679950000|2021-11-23 15:05:50|4670.5|4670|4670|4669.5|4671|4670|4668.5|4668|2760
1637679960000|2021-11-23 15:06:00|4670.5|4670|4670.5|4669.5|4670.5|4670|4670|4669|424
1637679970000|2021-11-23 15:06:10|4670|4669|4669.5|4669|4670|4669.5|4668|4667|4144
1637679980000|2021-11-23 15:06:20|4669|4668.5|4669.5|4668.5|4669.5|4668.5|4669|4667.5|147
1637679990000|2021-11-23 15:06:30|4669|4669|4670.5|4670|4670.5|4670|4669|4668.5|645
1637680000000|2021-11-23 15:06:40|4670|4669.5|4668.5|4666.5|4670|4669.5|4667.5|4666|2363
1637680010000|2021-11-23 15:06:50|4669|4667|4667|4666|4669|4668.5|4664|4663|2977
1637680020000|2021-11-23 15:07:00|4667.5|4666.5|4668.5|4667|4669|4668.5|4667.5|4666.5|768
1637680030000|2021-11-23 15:07:10|4669|4667.5|4666|4665.5|4669|4667.5|4665.5|4665|2408
1637680040000|2021-11-23 15:07:20|4666.5|4666|4665.5|4664.5|4667.5|4666|4665|4663.5|1598
1637680050000|2021-11-23 15:07:30|4665|4665|4665|4664|4667|4666.5|4665|4664|860
1637680060000|2021-11-23 15:07:40|4664.5|4663.5|4664|4663.5|4664.5|4663.5|4663|4662|1369
1637680070000|2021-11-23 15:07:50|4665|4664|4664.5|4663|4665|4664.5|4663.5|4662|914
1637680080000|2021-11-23 15:08:00|4665|4663.5|4664.5|4663.5|4665|4664|4663.5|4662.5|1561
1637680090000|2021-11-23 15:08:10|4665|4664|4664|4663.5|4665|4664|4664|4663.5|521
1637680100000|2021-11-23 15:08:20|4664.5|4663|4662|4660.5|4664.5|4663.5|4660.5|4659|3248
1637680110000|2021-11-23 15:08:30|4661.5|4660|4661.5|4660.5|4662|4661|4660|4659.5|1184
1637680120000|2021-11-23 15:08:40|4661|4661|4663|4662|4663|4662.5|4660|4659|2479
1637680130000|2021-11-23 15:08:50|4663.5|4662.5|4663|4662|4664.5|4663|4662.5|4661|160
1637680140000|2021-11-23 15:09:00|4663.5|4662.5|4661.5|4660|4664|4663.5|4661.5|4660|314
1637680150000|2021-11-23 15:09:10|4662|4660.5|4662|4661|4662.5|4661|4661.5|4660|652
1637680160000|2021-11-23 15:09:20|4662.5|4661.5|4664|4663|4664.5|4663|4662.5|4661.5|567
1637680170000|2021-11-23 15:09:30|4663.5|4662|4663.5|4663|4663.5|4663|4663|4662|400
1637680180000|2021-11-23 15:09:40|4664|4663.5|4660.5|4659.5|4664.5|4664|4659.5|4659|8284
1637680190000|2021-11-23 15:09:50|4660|4660|4664.5|4663|4665.5|4664.5|4660|4659.5|5023
1637680200000|2021-11-23 15:10:00|4665|4663.5|4668.5|4667.5|4668.5|4668|4665|4663.5|1130
1637680210000|2021-11-23 15:10:10|4669|4668|4669.5|4668|4670.5|4669.5|4668.5|4668|1154
1637680220000|2021-11-23 15:10:20|4670|4668.5|4671.5|4670.5|4671.5|4670.5|4669.5|4668.5|457
1637680230000|2021-11-23 15:10:30|4672|4671|4672.5|4671.5|4672.5|4672|4671.5|4671|981
1637680240000|2021-11-23 15:10:40|4673|4672|4673|4672|4673.5|4673|4672|4671.5|1483
1637680250000|2021-11-23 15:10:50|4672.5|4671.5|4672|4671|4673|4671.5|4671|4670|1404
1637680260000|2021-11-23 15:11:00|4672.5|4671.5|4672.5|4671.5|4672.5|4672|4671|4670|1303
1637680270000|2021-11-23 15:11:10|4672|4672|4672|4671|4672.5|4672|4672|4671|1260
1637680280000|2021-11-23 15:11:20|4672.5|4671.5|4672|4671.5|4672.5|4671.5|4672|4671|326
1637680290000|2021-11-23 15:11:30|4672.5|4672|4673|4671.5|4674|4673|4672|4671|1700
1637680300000|2021-11-23 15:11:40|4672.5|4672|4673.5|4672.5|4674|4672.5|4672.5|4672|805
1637680310000|2021-11-23 15:11:50|4674|4673|4673|4672.5|4674.5|4673.5|4673|4672.5|696
1637680320000|2021-11-23 15:12:00|4673.5|4673|4674|4673.5|4675|4674|4673.5|4673|1266
1637680330000|2021-11-23 15:12:10|4673.5|4673|4673.5|4672.5|4674|4673.5|4672.5|4671.5|734
1637680340000|2021-11-23 15:12:20|4673|4672|4675|4674|4676|4675.5|4673|4672|4943
1637680350000|2021-11-23 15:12:30|4675.5|4674.5|4675.5|4674.5|4676.5|4675.5|4675.5|4674.5|446
1637680360000|2021-11-23 15:12:40|4676|4675|4675.5|4675|4676|4675|4675.5|4674.5|9
1637680370000|2021-11-23 15:12:50|4676|4674.5|4677.5|4677|4677.5|4677|4674.5|4673.5|4774
1637680380000|2021-11-23 15:13:00|4677|4676.5|4676|4675|4678.5|4677.5|4676|4675|1865
1637680390000|2021-11-23 15:13:10|4675.5|4674.5|4678|4677|4678|4677|4674.5|4673.5|1536
1637680400000|2021-11-23 15:13:20|4677.5|4677.5|4677.5|4676|4677.5|4677.5|4677.5|4676|94
1637680410000|2021-11-23 15:13:30|4677|4675.5|4679.5|4678|4679.5|4678|4676.5|4675.5|1800
1637680420000|2021-11-23 15:13:40|4680.5|4678.5|4680.5|4680|4681|4680|4680|4678.5|457
1637680430000|2021-11-23 15:13:50|4680|4679.5|4679|4678|4680.5|4680|4679|4677.5|2620
1637680440000|2021-11-23 15:14:00|4679.5|4677.5|4679.5|4678|4680.5|4679.5|4679|4677.5|1193
1637680450000|2021-11-23 15:14:10|4680|4678.5|4681.5|4680|4681.5|4680|4680|4678.5|239
1637680460000|2021-11-23 15:14:20|||||||||123
1637680470000|2021-11-23 15:14:30|4680.5|4679.5|4680.5|4679|4681.5|4679.5|4678|4677|5709
1637680480000|2021-11-23 15:14:40|4680|4678|4680.5|4679|4680.5|4679|4678|4677|1646
1637680490000|2021-11-23 15:14:50|4681|4679.5|4680|4679|4681.5|4681|4680|4679|1897
1637680500000|2021-11-23 15:15:00|4681|4679.5|4679|4678.5|4682|4681|4679|4678|1514
1637680510000|2021-11-23 15:15:10|4678.5|4678|4677.5|4676|4678.5|4678.5|4676.5|4675.5|3043
1637680520000|2021-11-23 15:15:20|4677|4676.5|4678.5|4678|4678.5|4678|4677|4676|733
1637680530000|2021-11-23 15:15:30|4679|4678.5|4678.5|4677.5|4679|4678.5|4677.5|4676.5|1672
1637680540000|2021-11-23 15:15:40|4678|4678|4678.5|4677.5|4678.5|4678|4678|4677|319
1637680550000|2021-11-23 15:15:50|4678|4678|4678|4677.5|4678.5|4678|4677|4675.5|1636
1637680560000|2021-11-23 15:16:00|4678.5|4677|4680|4678.5|4680.5|4678.5|4678.5|4677|1353
1637680570000|2021-11-23 15:16:10|4679.5|4678|4678.5|4677.5|4680|4678.5|4678|4677|4417
1637680580000|2021-11-23 15:16:20|4678|4678|4678.5|4677.5|4680|4679.5|4677.5|4676.5|4202
1637680590000|2021-11-23 15:16:30|4679|4678|4676.5|4675.5|4679|4678|4676|4674.5|4952
1637680600000|2021-11-23 15:16:40|4676|4675|4676|4675.5|4677|4676.5|4675.5|4674.5|1839
1637680610000|2021-11-23 15:16:50|4677|4676|4676.5|4675.5|4677|4676|4675.5|4674.5|1099
1637680620000|2021-11-23 15:17:00|4676|4675|4676|4675.5|4676.5|4675.5|4675.5|4675|550
1637680630000|2021-11-23 15:17:10|4675.5|4675|4676|4675.5|4676|4675.5|4675.5|4675|143
1637680640000|2021-11-23 15:17:20|4676.5|4676|4676.5|4675.5|4678|4676.5|4676|4675.5|1959
1637680650000|2021-11-23 15:17:30|4677|4676.5|4675.5|4675|4677.5|4676.5|4675.5|4674.5|2745
1637680660000|2021-11-23 15:17:40|4675|4674.5|4675.5|4674.5|4676|4675.5|4675|4674|404
1637680670000|2021-11-23 15:17:50|4675|4675|4676|4675.5|4676|4675.5|4675|4674.5|592
1637680680000|2021-11-23 15:18:00|4676.5|4676|4678.5|4678|4678.5|4678|4676|4675.5|1810
1637680690000|2021-11-23 15:18:10|4678|4677.5|4679|4678|4679.5|4678.5|4678|4677|2113
1637680700000|2021-11-23 15:18:20|4678.5|4677.5|4679.5|4679|4679.5|4679|4677|4676|4796
1637680710000|2021-11-23 15:18:30|4679|4678.5|4679|4678|4679.5|4679|4679|4678|775
1637680720000|2021-11-23 15:18:40|4679.5|4677.5|4679.5|4679|4679.5|4679|4679.5|4677.5|460
1637680730000|2021-11-23 15:18:50|4680|4679.5|4680|4679|4681.5|4681|4679.5|4679|2954
1637680740000|2021-11-23 15:19:00|4679.5|4678.5|4682|4681|4682|4681|4679|4677.5|2791
1637680750000|2021-11-23 15:19:10|4681.5|4680.5|4682.5|4681.5|4683|4682.5|4681.5|4680.5|3735
1637680760000|2021-11-23 15:19:20|4683|4682|4682|4681.5|4683|4682.5|4682|4681.5|524
1637680770000|2021-11-23 15:19:30|4681.5|4681|4682|4681|4682|4681|4681.5|4680.5|522
1637680780000|2021-11-23 15:19:40|4681.5|4680.5|4681|4680|4682|4681|4680|4679.5|5813
1637680790000|2021-11-23 15:19:50||4679.5||4680.5||4680.5||4679.5|441
1637680800000|2021-11-23 15:20:00|4681.5|4681|4685|4684.5|4686.5|4685|4681.5|4681|3710
1637680810000|2021-11-23 15:20:10|4684.5|4684|4685|4684|4685.5|4684.5|4683.5|4682.5|5586
1637680820000|2021-11-23 15:20:20|4685.5|4683.5|4684.5|4683.5|4685.5|4684|4683.5|4682.5|1030
1637680830000|2021-11-23 15:20:30|4684|4684|4683|4682.5|4684|4684|4683|4682|1877
1637680840000|2021-11-23 15:20:40|4683.5|4683|4683|4682.5|4683.5|4683|4683|4682.5|1275
1637680850000|2021-11-23 15:20:50|4682.5|4682|4683|4682|4683|4682.5|4682.5|4682|513
1637680860000|2021-11-23 15:21:00|4682.5|4681.5|4682.5|4682|4683|4682|4682|4681|1012
1637680870000|2021-11-23 15:21:10|4682|4681.5|4682|4681.5|4682.5|4681.5|4681|4679.5|1426
1637680880000|2021-11-23 15:21:20|4682.5|4681|4683.5|4682.5|4683.5|4683|4682.5|4681|2007
1637680890000|2021-11-23 15:21:30|4683|4683|4683|4682.5|4683.5|4683|4683|4682|1900
1637680900000|2021-11-23 15:21:40|4682.5|4682|4682|4681|4682.5|4682|4682|4681|439
1637680910000|2021-11-23 15:21:50|4682.5|4681.5|4682|4681.5|4683.5|4682.5|4682|4681|995
1637680920000|2021-11-23 15:22:00|4682.5|4682|4684|4683.5|4684|4683.5|4682|4681.5|1048
1637680930000|2021-11-23 15:22:10|4683.5|4683|4682|4680.5|4683.5|4683|4681.5|4680.5|1182
1637680940000|2021-11-23 15:22:20|4682.5|4681|4683.5|4682.5|4683.5|4682.5|4682.5|4681|303
1637680950000|2021-11-23 15:22:30|4684|4683|4683.5|4682.5|4684.5|4683.5|4682.5|4681|7240
1637680960000|2021-11-23 15:22:40|4684|4683|4685|4684.5|4685|4684.5|4684|4683|2259
1637680970000|2021-11-23 15:22:50|4685.5|4684|4687|4686.5|4687.5|4686.5|4685.5|4684|1849
1637680980000|2021-11-23 15:23:00|4686.5|4686|4688|4686.5|4688.5|4687.5|4686|4685|3146
1637680990000|2021-11-23 15:23:10|4688.5|4686|4689.5|4689|4689.5|4689|4688.5|4686|1821
1637681000000|2021-11-23 15:23:20|4689|4688.5|4690|4689.5|4690|4689.5|4689|4688|2111
1637681010000|2021-11-23 15:23:30|4689.5|4689|4691.5|4691|4692.5|4691.5|4689.5|4688.5|2096
1637681020000|2021-11-23 15:23:40|4692|4690.5|4691.5|4690.5|4692|4691.5|4691|4690.5|1525
1637681030000|2021-11-23 15:23:50|4692|4691|4691.5|4691|4692|4691|4690|4689|4644
1637681040000|2021-11-23 15:24:00|4691|4690.5|4688|4687.5|4692|4691.5|4688|4687.5|5432
1637681050000|2021-11-23 15:24:10|4687.5|4686.5|4686.5|4686|4687.5|4686.5|4686.5|4685.5|1704
1637681060000|2021-11-23 15:24:20|4687|4686.5|4686.5|4685.5|4688|4687|4686.5|4685.5|710
1637681070000|2021-11-23 15:24:30|4686|4686|4686.5|4685.5|4687.5|4686.5|4686|4685.5|612
1637681080000|2021-11-23 15:24:40|4686|4684.5|4685.5|4684.5|4686|4684.5|4684.5|4684|728
1637681090000|2021-11-23 15:24:50|4685|4684|4684.5|4684|4685|4684|4684|4683.5|632
1637681100000|2021-11-23 15:25:00|4684|4683.5|4684.5|4683.5|4684.5|4684|4684|4683.5|739
1637681110000|2021-11-23 15:25:10|4684|4684|4686|4685.5|4686.5|4686|4684|4683.5|2114
1637681120000|2021-11-23 15:25:20|4686.5|4686|4687.5|4686.5|4687.5|4686.5|4686.5|4685.5|2734
1637681130000|2021-11-23 15:25:30|4687|4687|4687.5|4686.5|4688|4687|4687|4686.5|255
1637681140000|2021-11-23 15:25:40|4688|4687|4688|4687.5|4688|4687.5|4687|4686.5|346
1637681150000|2021-11-23 15:25:50|4688.5|4688|4689|4688|4689.5|4689|4688.5|4688|1418
1637681160000|2021-11-23 15:26:00|4688.5|4687.5|4689|4688|4689|4688|4688|4687|675
1637681170000|2021-11-23 15:26:10|4688.5|4687.5|4690.5|4689.5|4690.5|4690|4688|4687|2231
1637681180000|2021-11-23 15:26:20|4690|4689|4689|4688|4690|4689|4689|4687|509
1637681190000|2021-11-23 15:26:30|4688.5|4687.5|4689|4688|4689|4688|4687|4685.5|602
1637681200000|2021-11-23 15:26:40|4690|4688.5|4689.5|4689|4690|4689|4689|4688.5|260
1637681210000|2021-11-23 15:26:50|4690|4689.5|4689|4688|4691.5|4691|4689|4687|2487
1637681220000|2021-11-23 15:27:00|4688.5|4687|4687.5|4686|4689|4688|4686.5|4686|1971
1637681230000|2021-11-23 15:27:10|4688|4686.5|4688|4687|4689|4688|4687.5|4686.5|1852
1637681240000|2021-11-23 15:27:20|4687.5|4686.5|4689|4688.5|4689|4688.5|4687|4686|1048
1637681250000|2021-11-23 15:27:30|4689.5|4689|4691|4690.5|4691|4690.5|4689|4688.5|1594
1637681260000|2021-11-23 15:27:40|4690.5|4690|4689.5|4688.5|4690.5|4690.5|4689.5|4688|1388
1637681270000|2021-11-23 15:27:50|4689|4688|4690.5|4690|4691|4690.5|4688.5|4687.5|954
1637681280000|2021-11-23 15:28:00|4690|4689.5|4690|4689|4690.5|4690|4689.5|4689|817
1637681290000|2021-11-23 15:28:10|4690.5|4689.5|4688|4687|4691.5|4691|4688|4687|3795
1637681300000|2021-11-23 15:28:20|4687.5|4686|4687.5|4686|4688.5|4686|4687.5|4685.5|359
1637681310000|2021-11-23 15:28:30|4687|4685.5|4685.5|4684.5|4687|4685.5|4685.5|4684|673
1637681320000|2021-11-23 15:28:40|4685|4684|4684.5|4683.5|4685.5|4685|4684.5|4683.5|2749
1637681330000|2021-11-23 15:28:50|4684|4682.5|4684.5|4683.5|4684.5|4684|4683.5|4682|1294
1637681340000|2021-11-23 15:29:00|4685|4684|4683.5|4682|4685.5|4684.5|4683.5|4682|1938
1637681350000|2021-11-23 15:29:10|4684|4682.5|4684.5|4683.5|4684.5|4684|4684|4682.5|1160
1637681360000|2021-11-23 15:29:20|4684|4683|4683|4681.5|4684|4683.5|4683|4681.5|271
1637681370000|2021-11-23 15:29:30|4683.5|4682|4683|4682.5|4684.5|4684|4683|4681.5|1390
1637681380000|2021-11-23 15:29:40|4683.5|4683|4685.5|4684.5|4685.5|4685|4683.5|4683|2814
1637681390000|2021-11-23 15:29:50|4686|4684|4687.5|4686.5|4687.5|4686.5|4685.5|4684|1353
1637681400000|2021-11-23 15:30:00|4687|4686|4686|4685.5|4687|4686.5|4684.5|4683.5|3809
1637681410000|2021-11-23 15:30:10|4685.5|4685|4686.5|4685.5|4687|4686|4685|4683.5|946
1637681420000|2021-11-23 15:30:20|4687|4686|4686.5|4685.5|4688|4687.5|4686.5|4685|652
1637681430000|2021-11-23 15:30:30|4686|4685|4683.5|4682.5|4686.5|4685.5|4683|4681.5|2170
1637681440000|2021-11-23 15:30:40|4683|4682|4683|4682|4683.5|4682|4681|4680|2025
1637681450000|2021-11-23 15:30:50|4682.5|4681.5|4681|4680|4682.5|4682|4681|4680|725
1637681460000|2021-11-23 15:31:00|4681.5|4680.5|4684|4683|4684|4683.5|4681.5|4680|2260
1637681470000|2021-11-23 15:31:10|4684.5|4683.5|4685|4684|4685.5|4684.5|4683.5|4682|2655
1637681480000|2021-11-23 15:31:20|4685.5|4684.5|4684.5|4683|4686.5|4685|4684|4683|792
1637681490000|2021-11-23 15:31:30|4684|4682.5|4681.5|4680.5|4684.5|4684|4681|4680.5|4295
1637681500000|2021-11-23 15:31:40|4682|4680|4682|4681|4682|4681|4681.5|4680|156
1637681510000|2021-11-23 15:31:50|4681.5|4680.5|4684.5|4684|4684.5|4684|4681.5|4680.5|1820
1637681520000|2021-11-23 15:32:00|4685|4684.5|4685.5|4684.5|4687|4686|4685|4684.5|1310
1637681530000|2021-11-23 15:32:10|4686|4685|4685.5|4685|4686|4685|4685.5|4684.5|343
1637681540000|2021-11-23 15:32:20|4686|4685.5|4689|4688|4689.5|4688.5|4686|4685|1907
1637681550000|2021-11-23 15:32:30|4688.5|4688.5|4689.5|4689|4689.5|4689|4688.5|4688.5|804
1637681560000|2021-11-23 15:32:40|4690|4689.5|4690|4689|4690|4689.5|4688.5|4687.5|5443
1637681570000|2021-11-23 15:32:50|4690.5|4689.5|4690|4689|4690.5|4690|4689.5|4689|3159
1637681580000|2021-11-23 15:33:00|4689.5|4688.5|4689.5|4688.5|4690|4689|4688.5|4687.5|1636
1637681590000|2021-11-23 15:33:10|4689|4689|4689|4688.5|4689.5|4689|4689|4688.5|164
1637681600000|2021-11-23 15:33:20|4688.5|4688|4689|4688.5|4690|4689.5|4688|4687.5|3170
1637681610000|2021-11-23 15:33:30|4688.5|4687.5|4691|4690|4691.5|4690.5|4688.5|4687.5|3674
1637681620000|2021-11-23 15:33:40|4690.5|4690.5|4690|4689.5|4691.5|4691|4690|4689.5|1713
1637681630000|2021-11-23 15:33:50|4689.5|4689|4690.5|4689|4691.5|4690.5|4689.5|4688|1936
1637681640000|2021-11-23 15:34:00|4691|4689.5|4691|4690|4691|4690|4689.5|4688|1051
1637681650000|2021-11-23 15:34:10|4690.5|4690.5|4690|4689|4690.5|4690.5|4690|4688.5|971
1637681660000|2021-11-23 15:34:20|4689.5|4688.5|4688.5|4687.5|4690.5|4689.5|4687.5|4686.5|1480
1637681670000|2021-11-23 15:34:30|4688|4688|4684.5|4683.5|4688|4688|4684|4683.5|2899
1637681680000|2021-11-23 15:34:40|4684|4683|4684|4683.5|4684|4683.5|4683|4682.5|891
1637681690000|2021-11-23 15:34:50|4683.5|4683|4682|4681|4684.5|4684|4682|4681|4518
1637681700000|2021-11-23 15:35:00|4682.5|4681.5|4681.5|4680.5|4683.5|4682.5|4681|4680.5|4107
1637681710000|2021-11-23 15:35:10|4682|4681|4681.5|4681|4683|4682.5|4681|4680|3564
1637681720000|2021-11-23 15:35:20|4682.5|4681.5|4682.5|4682|4682.5|4682|4680.5|4680|1625
1637681730000|2021-11-23 15:35:30|4682|4681.5|4680|4679|4682|4681.5|4680|4678.5|800
1637681740000|2021-11-23 15:35:40|4679.5|4678.5|4679|4678|4679.5|4679|4678.5|4677.5|2815
1637681750000|2021-11-23 15:35:50|4679.5|4678.5|4679.5|4679|4679.5|4679|4679.5|4678.5|347
1637681760000|2021-11-23 15:36:00|4679|4678|4679|4678|4679.5|4679|4678|4677|1533
1637681770000|2021-11-23 15:36:10|4679.5|4678.5|4681.5|4680.5|4682|4681.5|4679.5|4678|5351
1637681780000|2021-11-23 15:36:20|4681|4681|4680|4679.5|4681.5|4681|4680|4678.5|4380
1637681790000|2021-11-23 15:36:30|4680.5|4679|4680.5|4680|4680.5|4680|4680.5|4679|960
1637681800000|2021-11-23 15:36:40|4680|4679.5|4679.5|4678.5|4680.5|4680|4678.5|4677.5|2833
1637681810000|2021-11-23 15:36:50|4680|4679|4679|4678.5|4680.5|4679.5|4679|4677.5|1207
1637681820000|2021-11-23 15:37:00|4679.5|4679|4680|4678.5|4680|4679|4679.5|4678.5|798
1637681830000|2021-11-23 15:37:10|4679.5|4678|4680|4679.5|4680.5|4679.5|4679|4677.5|2832
1637681840000|2021-11-23 15:37:20|4679.5|4679|4680|4679.5|4680.5|4679.5|4679|4678|3726
1637681850000|2021-11-23 15:37:30|4680.5|4680|4679|4678|4680.5|4680|4678.5|4677.5|1714
1637681860000|2021-11-23 15:37:40|4679.5|4678.5|4681.5|4680|4682|4681.5|4679.5|4678.5|4799
1637681870000|2021-11-23 15:37:50|4681|4680.5|4681|4680.5|4681|4680.5|4681|4680.5|1179
1637681880000|2021-11-23 15:38:00|4681.5|4681|4680.5|4679|4682|4681.5|4680.5|4679|1781
1637681890000|2021-11-23 15:38:10|4681|4679.5|4681.5|4680.5|4681.5|4681|4681|4679.5|1016
1637681900000|2021-11-23 15:38:20|4681|4679.5|4682|4681|4682|4681|4680.5|4679.5|667
1637681910000|2021-11-23 15:38:30|4681.5|4681.5|4681|4680.5|4682|4681.5|4680|4679|3309
1637681920000|2021-11-23 15:38:40|4680.5|4680|4681.5|4681|4681.5|4681|4680|4679|1601
1637681930000|2021-11-23 15:38:50|4682|4681.5|4680.5|4679|4682|4681.5|4680.5|4679|1823
1637681940000|2021-11-23 15:39:00|4680|4679.5|4681.5|4680.5|4682|4681|4680|4679|650
1637681950000|2021-11-23 15:39:10|4681|4680|4679|4678.5|4681|4680.5|4678.5|4677.5|1857
1637681960000|2021-11-23 15:39:20|4678.5|4678|4679|4677.5|4679.5|4678.5|4678|4677|859
1637681970000|2021-11-23 15:39:30|4678.5|4677|4678|4677|4678.5|4677.5|4677.5|4676.5|926
1637681980000|2021-11-23 15:39:40|4677.5|4676.5|4676|4675.5|4677.5|4676.5|4675.5|4675|1016
1637681990000|2021-11-23 15:39:50|4676.5|4676|4676.5|4675.5|4676.5|4676|4676|4675.5|848
1637682000000|2021-11-23 15:40:00|4676|4676|4676|4675.5|4676.5|4676|4676|4675.5|1057
1637682010000|2021-11-23 15:40:10|4675.5|4675|4674|4672.5|4676|4675|4673|4672|1671
1637682020000|2021-11-23 15:40:20|4673.5|4673|4673|4672|4673.5|4673|4671|4670|3518
1637682030000|2021-11-23 15:40:30|4673.5|4672.5|4673.5|4673|4673.5|4673|4673.5|4672.5|928
1637682040000|2021-11-23 15:40:40|4674.5|4672.5|4677|4676.5|4677.5|4676.5|4674.5|4672.5|2142
1637682050000|2021-11-23 15:40:50|4677.5|4676|4677|4675.5|4677.5|4676|4676|4675|155
1637682060000|2021-11-23 15:41:00|4676.5|4676|4678|4676.5|4678|4677|4676.5|4676|508
1637682070000|2021-11-23 15:41:10|4677.5|4677|4681|4680.5|4681|4680.5|4677.5|4677|709
1637682080000|2021-11-23 15:41:20|4681.5|4681|4683|4681.5|4683|4681.5|4681.5|4680.5|311
1637682090000|2021-11-23 15:41:30|4682.5|4682|4684|4683|4684.5|4683.5|4682.5|4681.5|975
1637682100000|2021-11-23 15:41:40|4683.5|4682.5|4680|4678.5|4683.5|4682.5|4679.5|4678.5|5838
1637682110000|2021-11-23 15:41:50|4680.5|4679|4682|4681.5|4682|4681.5|4680.5|4679|553
1637682120000|2021-11-23 15:42:00|4682.5|4682|4681.5|4680.5|4683.5|4682|4681.5|4680.5|1438
1637682130000|2021-11-23 15:42:10|4682.5|4681|4683|4681.5|4683.5|4682.5|4681.5|4680.5|1600
1637682140000|2021-11-23 15:42:20|4683.5|4682|4683.5|4682.5|4683.5|4683|4682.5|4682|28
1637682150000|2021-11-23 15:42:30|4684.5|4683|4682.5|4681.5|4684.5|4683.5|4682|4681|5255
1637682160000|2021-11-23 15:42:40|4682||4682.5||4682.5||4682||184
1637682170000|2021-11-23 15:42:50|4683|4682|4683.5|4683|4683.5|4683|4683|4682|774
1637682180000|2021-11-23 15:43:00|4683|4682.5|4681.5|4681|4683|4682.5|4681.5|4680.5|2068
1637682190000|2021-11-23 15:43:10|4682|4681.5|4682|4681.5|4682.5|4681.5|4682|4681.5|272
1637682200000|2021-11-23 15:43:20|4682.5|4682|4683|4682.5|4683.5|4683|4682|4680.5|2308
1637682210000|2021-11-23 15:43:30|4682.5|4682|4682|4681.5|4683.5|4682.5|4682|4681.5|321
1637682220000|2021-11-23 15:43:40|4683|4682|4683|4681.5|4683.5|4682|4682|4681.5|714
1637682230000|2021-11-23 15:43:50|4683.5|4682|4684.5|4683|4684.5|4683.5|4683|4682|654
1637682240000|2021-11-23 15:44:00|4684|4683.5|4683.5|4682.5|4684|4683.5|4683|4682|1791
1637682250000|2021-11-23 15:44:10|4683|4683|4685|4684|4685|4684.5|4683|4682.5|592
1637682260000|2021-11-23 15:44:20|4684.5|4683|4684|4683|4684.5|4683.5|4683.5|4683|1158
1637682270000|2021-11-23 15:44:30|4683.5|4682|4684.5|4683.5|4685|4683.5|4683|4682|804
1637682280000|2021-11-23 15:44:40|4685|4684|4686|4685|4686|4685|4684.5|4684|823
1637682290000|2021-11-23 15:44:50|4686.5|4684.5|4685|4684|4686.5|4685|4684.5|4684|1187
1637682300000|2021-11-23 15:45:00|4684.5|4684.5|4684.5|4684|4685|4684.5|4683.5|4682.5|5260
1637682310000|2021-11-23 15:45:10|4684|4683.5|4684|4683.5|4684.5|4683.5|4683|4682.5|2060
1637682320000|2021-11-23 15:45:20|4684.5|4683|4686|4685|4686.5|4685.5|4684.5|4683|1041
1637682330000|2021-11-23 15:45:30|4685.5|4684.5|4685.5|4684|4686|4685.5|4685|4684|1283
1637682340000|2021-11-23 15:45:40||4684.5||4684.5||4684.5||4684|10
1637682350000|2021-11-23 15:45:50|4685|4684|4683|4682.5|4685.5|4684|4683|4682|2074
1637682360000|2021-11-23 15:46:00|4683.5|4683|4683.5|4683|4684|4683|4683.5|4682.5|603
1637682370000|2021-11-23 15:46:10|4684|4682.5|4684|4683.5|4684.5|4684|4683.5|4682.5|960
1637682380000|2021-11-23 15:46:20|4683.5|4683|4682.5|4682|4684|4683|4682|4681|2827
1637682390000|2021-11-23 15:46:30|4682|4681.5|4681|4680|4682.5|4681.5|4681|4680|2219
1637682400000|2021-11-23 15:46:40|4680|4679.5|4681|4680.5|4681.5|4681|4679.5|4679|4986
1637682410000|2021-11-23 15:46:50|4681.5|4681|4681|4680.5|4681.5|4681|4681|4680.5|1322
1637682420000|2021-11-23 15:47:00|4681.5|4681|4682.5|4682|4682.5|4682|4681.5|4681|558
1637682430000|2021-11-23 15:47:10|4683|4682.5|4683|4682.5|4683.5|4683|4682|4681|828
1637682440000|2021-11-23 15:47:20|4683.5|4683|4683.5|4683|4685|4683.5|4683|4682.5|797
1637682450000|2021-11-23 15:47:30|4684.5|4683.5|4683|4682|4684.5|4683.5|4681.5|4680.5|6622
1637682460000|2021-11-23 15:47:40||4682.5||4682||4682.5||4682|0
1637682470000|2021-11-23 15:47:50||4682.5||4682.5||4682.5||4682|10
1637682480000|2021-11-23 15:48:00|||||||||325
1637682490000|2021-11-23 15:48:10|4682.5|4682|4683|4682|4683|4682.5|4682.5|4682|559
1637682500000|2021-11-23 15:48:20|4682.5|4682.5|4680|4679.5|4683|4682.5|4679.5|4679|6138
1637682510000|2021-11-23 15:48:30|4679.5|4679|4680|4679.5|4680|4679.5|4679|4678.5|996
1637682520000|2021-11-23 15:48:40|4680.5|4679|4681|4680.5|4681.5|4680.5|4680.5|4679|897
1637682530000|2021-11-23 15:48:50|4680.5|4680|4678.5|4677.5|4681|4680|4678|4677.5|2409
1637682540000|2021-11-23 15:49:00|4679|4678|4680|4679|4680.5|4679.5|4679|4677.5|2669
1637682550000|2021-11-23 15:49:10|4680.5|4679.5|4680.5|4679|4681.5|4680.5|4680.5|4679|729
1637682560000|2021-11-23 15:49:20|4681|4679.5|4681|4680.5|4681|4680.5|4681|4679|7
1637682570000|2021-11-23 15:49:30|4681.5|4681|4682.5|4682|4682.5|4682|4681.5|4681|420
1637682580000|2021-11-23 15:49:40|4683|4682.5|4683|4682.5|4683|4682.5|4683|4682.5|171
1637682590000|2021-11-23 15:49:50|4683.5|4683|4683.5|4682.5|4683.5|4683|4682.5|4682|1920
1637682600000|2021-11-23 15:50:00|4683|4683|4682.5|4681.5|4684.5|4684|4682|4681.5|2894
1637682610000|2021-11-23 15:50:10|4683|4682|4683.5|4682|4684|4683.5|4683|4682|1764
1637682620000|2021-11-23 15:50:20|4683||4683||4683||4683||0
1637682630000|2021-11-23 15:50:30|4683.5|4682.5|4683.5|4682|4685|4684|4683|4682|3478
1637682640000|2021-11-23 15:50:40||4682.5||4682||4682.5||4682|0
1637682650000|2021-11-23 15:50:50|4683|4682.5|4683|4682.5|4683.5|4682.5|4683|4682|54
1637682660000|2021-11-23 15:51:00|4683.5|4683|4683.5|4683|4684|4683.5|4683.5|4682.5|2035
1637682670000|2021-11-23 15:51:10|4684||4683.5||4684||4683.5||1
1637682680000|2021-11-23 15:51:20|4683|4682.5|4682.5|4681|4683.5|4682.5|4682|4681|1072
1637682710000|2021-11-23 15:51:50|4683|4681.5|4685.5|4684.5|4685.5|4684.5|4683|4681.5|1788
1637682720000|2021-11-23 15:52:00|4684.5|4685|4685.5|4684.5|4685.5|4685|4684|4683|2173
1637682730000|2021-11-23 15:52:10|4686|4685|4685.5|4684.5|4686.5|4686|4685.5|4684.5|817
1637682740000|2021-11-23 15:52:20|4685|4684|4684.5|4683|4685|4684.5|4684.5|4683|679
1637682750000|2021-11-23 15:52:30|4684|4682|4682.5|4681|4684|4682|4681.5|4680.5|3596
1637682760000|2021-11-23 15:52:40|4682||4682||4682||4682||2
1637682770000|2021-11-23 15:52:50|4682.5|4681.5|4681.5|4681|4683|4682.5|4681.5|4680.5|822
1637682780000|2021-11-23 15:53:00|4681|4680|4681|4679|4681.5|4681|4680|4679|1270
1637682790000|2021-11-23 15:53:10|4680.5|4679.5|4679|4678|4680.5|4679.5|4678.5|4677|2226
1637682800000|2021-11-23 15:53:20|4679.5|4678.5|4681|4680.5|4681|4680.5|4679.5|4678.5|1911
1637682810000|2021-11-23 15:53:30|4681.5|4680|4682|4681|4682|4681|4681.5|4680|506
1637682820000|2021-11-23 15:53:40|4682.5|4681.5|4683.5|4682|4683.5|4682|4682.5|4681|144
1637682830000|2021-11-23 15:53:50|4683|4681.5|4683|4681.5|4683.5|4682|4681|4680|1885
1637682840000|2021-11-23 15:54:00|4682.5|4682|4681.5|4680|4683|4682|4681.5|4680|1136
1637682850000|2021-11-23 15:54:10|4682|4680.5|4681.5|4680|4682|4681|4681|4680|436
1637682860000|2021-11-23 15:54:20|4681|4680.5|4681|4680|4681|4681|4681|4680|0
1637682870000|2021-11-23 15:54:30|4680.5|4679.5|4679|4678|4680.5|4679.5|4678|4677|2144
1637682880000|2021-11-23 15:54:40|4679.5|4678.5|4679.5|4678|4679.5|4679|4679|4678|462
1637682890000|2021-11-23 15:54:50|4679|4678.5|4679|4678|4679.5|4679|4679|4678|499
1637682900000|2021-11-23 15:55:00|4679.5|4678.5|4679|4678|4679.5|4678.5|4678.5|4677|1318
1637682910000|2021-11-23 15:55:10|4679.5|4678.5|4678|4677|4680|4679|4678|4676.5|1451
1637682920000|2021-11-23 15:55:20|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|4677|4676|189
1637682930000|2021-11-23 15:55:30|4678|4677|4677.5|4676.5|4678|4677.5|4677.5|4676.5|194
1637682940000|2021-11-23 15:55:40|4677|4676|4677.5|4676.5|4677.5|4677|4676.5|4675.5|1487
1637682950000|2021-11-23 15:55:50|4678|4677|4678|4677.5|4678|4677.5|4678|4677|690
1637682960000|2021-11-23 15:56:00|4677.5|4677|4676|4675|4678|4677.5|4675.5|4674.5|3529
1637682970000|2021-11-23 15:56:10|4675.5|4675.5|4674.5|4674|4676|4675.5|4674|4673|4876
1637682980000|2021-11-23 15:56:20|4675|4674.5|4675|4674.5|4675|4674.5|4675|4674.5|105
1637682990000|2021-11-23 15:56:30|4674.5|4674|4676|4675|4676|4675.5|4674.5|4674|1267
1637683000000|2021-11-23 15:56:40|4675.5|4675.5|4674|4673|4676|4675.5|4674|4672.5|982
1637683010000|2021-11-23 15:56:50|4673.5|4672.5|4672|4671.5|4673.5|4673|4671.5|4670.5|288
1637683020000|2021-11-23 15:57:00|4672.5|4672|4672|4670.5|4672.5|4672|4671.5|4670.5|565
1637683030000|2021-11-23 15:57:10|4671.5|4670|4671|4670|4671.5|4670|4671|4670|189
1637683040000|2021-11-23 15:57:20|4670.5|4669.5|4668.5|4667.5|4671|4670|4668.5|4667.5|5834
1637683050000|2021-11-23 15:57:30|4668|4666.5|4665.5|4664.5|4668|4666.5|4664.5|4663.5|9053
1637683060000|2021-11-23 15:57:40|4666|4665|4666|4664.5|4666.5|4666|4665.5|4664.5|2551
1637683070000|2021-11-23 15:57:50|4666.5|4665|4667.5|4667|4667.5|4667|4666|4665|968
1637683080000|2021-11-23 15:58:00|4667|4666|4666|4665.5|4667.5|4667|4666|4664.5|470
1637683090000|2021-11-23 15:58:10|4665.5|4665|4665|4664|4666|4665.5|4665|4664|694
1637683100000|2021-11-23 15:58:20|4664.5|4663.5|4666|4665|4666|4665|4664.5|4663.5|1853
1637683110000|2021-11-23 15:58:30||4665.5||4665.5||4665.5||4665|153
1637683120000|2021-11-23 15:58:40|4666.5|4666|4666|4665|4666.5|4666|4665.5|4665|1056
1637683130000|2021-11-23 15:58:50|4666.5|4665.5|4666|4665.5|4666.5|4665.5|4666|4665|338
1637683140000|2021-11-23 15:59:00|4665.5|4665|4665.5|4665|4666|4665.5|4665|4664|823
1637683150000|2021-11-23 15:59:10|4665|4664.5|4664.5|4663.5|4665|4664.5|4662.5|4662|3773
1637683160000|2021-11-23 15:59:20|4665|4664|4664.5|4663.5|4666|4665.5|4664.5|4663.5|2381
1637683170000|2021-11-23 15:59:30|4664|4664|4664.5|4664|4664.5|4664|4663.5|4662.5|727
1637683180000|2021-11-23 15:59:40|4664|4663|4664.5|4663.5|4664.5|4664|4664|4662.5|1884
1637683190000|2021-11-23 15:59:50|4664|4663|4664|4662.5|4664|4663|4663.5|4662.5|201
1637683200000|2021-11-23 16:00:00|4663.5|4663|4663.5|4662.5|4665|4664.5|4663|4662|6266
1637683210000|2021-11-23 16:00:10|4664|4663|4663.5|4662.5|4664|4663|4662.5|4661|1118
1637683220000|2021-11-23 16:00:20|4663|4662|4664|4663.5|4664|4663.5|4661.5|4660.5|1796
1637683230000|2021-11-23 16:00:30|4663.5|4662.5|4662.5|4661.5|4664|4663.5|4661.5|4660.5|4014
1637683240000|2021-11-23 16:00:40|4662|4661|4662.5|4662|4662.5|4662|4661.5|4660.5|1152
1637683250000|2021-11-23 16:00:50|4662|4661|4661.5|4660.5|4662|4661|4661|4660.5|1808
1637683260000|2021-11-23 16:01:00|4661|4660|4660|4659|4661|4660.5|4657.5|4657|3752
1637683270000|2021-11-23 16:01:10|4660.5|4659.5|4656.5|4655.5|4660.5|4659.5|4656.5|4655|1855
1637683280000|2021-11-23 16:01:20|4657|4656|4658|4657|4658.5|4657.5|4656.5|4655.5|841
1637683290000|2021-11-23 16:01:30|4657.5|4656.5|4656|4655|4657.5|4656.5|4655.5|4655|1245
1637683300000|2021-11-23 16:01:40|4656.5|4655.5|4655|4654|4656.5|4655.5|4654.5|4654|1164
1637683310000|2021-11-23 16:01:50|||||||||301
1637683320000|2021-11-23 16:02:00|4655.5|4654.5|4655|4654.5|4656|4655.5|4655|4654.5|702
1637683330000|2021-11-23 16:02:10|4655.5||4655||4655.5||4655||274
1637683340000|2021-11-23 16:02:20|4654.5|4653.5|4654|4652.5|4654.5|4653.5|4653.5|4652.5|791
1637683350000|2021-11-23 16:02:30|4653.5|4652|4654|4653.5|4654.5|4653.5|4653|4652|2936
1637683360000|2021-11-23 16:02:40|4653.5|4652.5|4652|4650.5|4653.5|4653|4651.5|4650.5|4258
1637683370000|2021-11-23 16:02:50|4651.5|4651|4651|4650|4652.5|4651.5|4651|4649.5|2998
1637683380000|2021-11-23 16:03:00|4650.5|4649.5|4652|4650.5|4652.5|4651.5|4650|4649|4644
1637683390000|2021-11-23 16:03:10|4651|4650|4651|4650|4652|4650|4651|4650|1589
1637683400000|2021-11-23 16:03:20|4650.5|4650.5|4651.5|4650.5|4651.5|4650.5|4650.5|4650.5|730
1637683410000|2021-11-23 16:03:30|4652|4651|4651.5|4650|4652|4651.5|4650.5|4649|4139
1637683420000|2021-11-23 16:03:40|4651|4649.5|4650|4649|4651.5|4650|4650|4649|1646
1637683430000|2021-11-23 16:03:50|4650.5|4648.5|4650.5|4649.5|4651|4649.5|4648|4646.5|9555
1637683440000|2021-11-23 16:04:00|4649.5|4649|4650.5|4649.5|4650.5|4649.5|4648.5|4647|5899
1637683450000|2021-11-23 16:04:10|4651|4650|4650.5|4650|4651|4650.5|4650.5|4649.5|1482
1637683460000|2021-11-23 16:04:20|4650|4649.5|4651.5|4651|4652|4651|4650|4649.5|5124
1637683470000|2021-11-23 16:04:30|4652|4651.5|4650.5|4650|4652|4651.5|4650|4649.5|3906
1637683480000|2021-11-23 16:04:40|4651|4650.5|4651|4650|4651.5|4651|4650.5|4649.5|3110
1637683490000|2021-11-23 16:04:50|4651.5|4650.5|4651.5|4651|4651.5|4651|4651.5|4650.5|504
1637683500000|2021-11-23 16:05:00|4651|4650.5|4651|4650.5|4653.5|4653|4649.5|4649|13400
1637683510000|2021-11-23 16:05:10|4651.5|4651|4653.5|4652.5|4654|4653|4651.5|4650.5|11937
1637683520000|2021-11-23 16:05:20|4653|4652|4649.5|4648.5|4653|4652|4648.5|4647.5|2629
1637683530000|2021-11-23 16:05:30|4649|4648|4651|4650.5|4651|4650.5|4648.5|4648|2108
1637683540000|2021-11-23 16:05:40|4651.5|4651.5|4651.5|4650.5|4653.5|4653|4651.5|4650.5|8971
1637683550000|2021-11-23 16:05:50|4652|4651|4651.5|4650.5|4652|4651|4651|4649.5|1709
1637683560000|2021-11-23 16:06:00|4651|4650|4651|4650|4651.5|4650.5|4651|4649.5|2551
1637683570000|2021-11-23 16:06:10|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|498
1637683580000|2021-11-23 16:06:20|4652|4651|4651|4650|4652|4651|4650|4648.5|4130
1637683590000|2021-11-23 16:06:30|4650.5|4649.5|4651.5|4650.5|4651.5|4651|4650.5|4649.5|1459
1637683600000|2021-11-23 16:06:40|4652|4651|4652.5|4652|4654|4653|4652|4651|2422
1637683610000|2021-11-23 16:06:50|4653||4653.5||4653.5||4653||0
1637683620000|2021-11-23 16:07:00|4653|4651.5|4651|4650.5|4653|4651.5|4650.5|4649.5|2018
1637683630000|2021-11-23 16:07:10|4651.5|4651|4652.5|4651.5|4652.5|4652|4651.5|4650.5|637
1637683640000|2021-11-23 16:07:20|4653|4652|4652.5|4652|4653.5|4652.5|4652.5|4651.5|1385
1637683650000|2021-11-23 16:07:30|4652|4651.5|4651.5|4650.5|4652.5|4652|4651.5|4650.5|1260
1637683660000|2021-11-23 16:07:40|4652|4651|4651.5|4650.5|4652|4651.5|4651.5|4650.5|657
1637683670000|2021-11-23 16:07:50|4652|4651|4652|4651.5|4652|4651.5|4651.5|4650.5|634
1637683680000|2021-11-23 16:08:00|4651.5|4651|4651.5|4650.5|4651.5|4651.5|4651|4650.5|1745
1637683690000|2021-11-23 16:08:10|4651|4649.5|4652|4651|4652|4651|4651|4649.5|2676
1637683700000|2021-11-23 16:08:20|4652.5|4651.5|4654.5|4653.5|4654.5|4654|4652.5|4651|15701
1637683710000|2021-11-23 16:08:30|4654|4653|4651.5|4651|4654.5|4653.5|4651.5|4651|3643
1637683720000|2021-11-23 16:08:40|4652|4650.5|4652.5|4651.5|4653|4652.5|4652|4650.5|1641
1637683730000|2021-11-23 16:08:50|4653|4652|4653|4652.5|4653|4652.5|4653|4652|193
1637683740000|2021-11-23 16:09:00|4652.5|4651.5|4653|4652|4653|4652|4652|4651|951
1637683750000|2021-11-23 16:09:10|4652.5|4652.5|4654.5|4654|4654.5|4654|4652.5|4652.5|853
1637683760000|2021-11-23 16:09:20|4655||4655||4655||4654.5||252
1637683770000|2021-11-23 16:09:30|4654.5|4653.5|4654.5|4653.5|4655|4653.5|4654|4653.5|2478
1637683780000|2021-11-23 16:09:40|4655|4654|4655|4654|4655.5|4655|4654.5|4653.5|3274
1637683790000|2021-11-23 16:09:50|4655.5|4654.5|4656|4655|4656.5|4655.5|4655.5|4654.5|814
1637683800000|2021-11-23 16:10:00|4656.5|4655.5|4656|4655.5|4656.5|4655.5|4656|4655|674
1637683810000|2021-11-23 16:10:10|4656.5|4656|4654.5|4654|4656.5|4656|4654|4653|2725
1637683820000|2021-11-23 16:10:20|4654|4653|4654.5|4653|4654.5|4654|4653.5|4653|2468
1637683830000|2021-11-23 16:10:30|4654|4653.5|4654.5|4654|4654.5|4654|4654|4653.5|748
1637683840000|2021-11-23 16:10:40|||||||||72
1637683850000|2021-11-23 16:10:50|4655|4654.5|4655|4654.5|4655|4654.5|4654.5|4654.5|48
1637683860000|2021-11-23 16:11:00|4655.5|4655|4656|4655.5|4656|4655.5|4655|4655|1249
1637683870000|2021-11-23 16:11:10|4655.5|4654.5|4655|4654.5|4655.5|4655|4655|4654|960
1637683880000|2021-11-23 16:11:20|4655.5|4655|4656.5|4655.5|4656.5|4655.5|4655|4654.5|1379
1637683890000|2021-11-23 16:11:30|4656|4656|4657|4656|4657|4656.5|4656|4655|1616
1637683910000|2021-11-23 16:11:50|4656.5||4657||4657||4656.5||499
1637683920000|2021-11-23 16:12:00|4656.5|4656.5|4656|4655|4657|4656.5|4654.5|4653.5|7946
1637683930000|2021-11-23 16:12:10|4656.5|4655.5|4658|4657.5|4658|4657.5|4656|4655.5|1561
1637683940000|2021-11-23 16:12:20|4658.5|4657|4657.5|4657|4658.5|4657.5|4657.5|4657|985
1637683950000|2021-11-23 16:12:30|4658|4657.5|4658|4657.5|4658.5|4658|4658|4657|1242
1637683960000|2021-11-23 16:12:40|4658.5|4658|4658.5|4658|4658.5|4658|4658|4657.5|233
1637683970000|2021-11-23 16:12:50|||||||||84
1637683980000|2021-11-23 16:13:00|4659|4658.5|4659.5|4659|4659.5|4659|4659|4658.5|1578
1637683990000|2021-11-23 16:13:10|4660|4659.5|4659.5|4659|4660|4659.5|4659.5|4659|537
1637684000000|2021-11-23 16:13:20|4660|4659.5|4661|4660.5|4661|4660.5|4660|4659|1665
1637684010000|2021-11-23 16:13:30|4661.5|4661|4660.5|4659.5|4661.5|4661|4660|4659.5|3146
1637684020000|2021-11-23 16:13:40|4661|4660|4662|4661|4662|4661.5|4661|4660|5130
1637684030000|2021-11-23 16:13:50|4661.5||4662||4662||4661.5||1185
1637684040000|2021-11-23 16:14:00|4661.5|4661.5|4661.5|4660.5|4662|4661.5|4661|4660.5|4756
1637684050000|2021-11-23 16:14:10|4662|4661|4662.5|4662|4662.5|4662|4662|4661|2369
1637684060000|2021-11-23 16:14:20|4663|4662.5|4662|4661|4663|4662.5|4662|4661|4848
1637684070000|2021-11-23 16:14:30|4661.5|4661.5|4662|4661.5|4662|4661.5|4661.5|4661|3622
1637684080000|2021-11-23 16:14:40|4661.5|4661|4662.5|4661.5|4662.5|4662|4661.5|4660.5|9598
1637684090000|2021-11-23 16:14:50|4663|4662|4663|4662|4663|4662|4663|4661.5|825
1637684100000|2021-11-23 16:15:00|4662.5|4661.5|4662.5|4661.5|4663|4661.5|4661.5|4660.5|4131
1637684110000|2021-11-23 16:15:10|4663|4662|4664.5|4663.5|4664.5|4663.5|4662.5|4662|4348
1637684120000|2021-11-23 16:15:20|4664|4664|4664|4663.5|4664.5|4664|4664|4663.5|1594
1637684130000|2021-11-23 16:15:30|4664.5|4664|4663.5|4662.5|4664.5|4664|4663|4662.5|2416
1637684140000|2021-11-23 16:15:40|4664|4663|4664.5|4664|4664.5|4664|4664|4663|872
1637684150000|2021-11-23 16:15:50|||||||||122
1637684160000|2021-11-23 16:16:00|4665|4664.5|4665.5|4665|4665.5|4665|4665|4664.5|2480
1637684170000|2021-11-23 16:16:10|4666|4665.5|4666.5|4665.5|4666.5|4665.5|4666|4665.5|777
1637684180000|2021-11-23 16:16:20|4666|4666|4667.5|4667|4667.5|4667|4666|4666|1806
1637684190000|2021-11-23 16:16:30|4668|4667.5|4668|4667|4668.5|4668|4667.5|4667|1141
1637684200000|2021-11-23 16:16:40|4667.5|4666.5|4667.5|4666.5|4668.5|4667.5|4666.5|4665|9067
1637684210000|2021-11-23 16:16:50|4668|4667|4669|4668.5|4669|4668.5|4667.5|4666.5|5101
1637684220000|2021-11-23 16:17:00|4669.5|4668|4669|4668|4669.5|4668.5|4668.5|4668|1055
1637684240000|2021-11-23 16:17:20||4668.5||4668.5||4668.5||4668.5|166
1637684250000|2021-11-23 16:17:30|4668.5|4668|4669.5|4669|4669.5|4669|4668.5|4668|1319
1637684260000|2021-11-23 16:17:40|||||||||296
1637684270000|2021-11-23 16:17:50|4670|4669.5|4670|4669.5|4670.5|4669.5|4670|4669|5072
1637684280000|2021-11-23 16:18:00|4669.5|4669|4669|4668.5|4670|4669|4668.5|4668|2293
1637684290000|2021-11-23 16:18:10|4669.5|4669|4669|4668|4669.5|4669|4669|4668|1536
1637684300000|2021-11-23 16:18:20|4669.5|4668.5|4669.5|4668.5|4669.5|4669|4669.5|4668.5|521
1637684310000|2021-11-23 16:18:30|4669|4668|4669|4668.5|4669.5|4668.5|4668.5|4667.5|3051
1637684320000|2021-11-23 16:18:40|4668.5|4668|4667.5|4667|4668.5|4668|4667.5|4667|1895
1637684330000|2021-11-23 16:18:50|4667|4666|4666|4665.5|4667.5|4666.5|4666|4665.5|1726
1637684340000|2021-11-23 16:19:00|4666.5|4665|4666|4665|4666.5|4665|4666|4665|603
1637684350000|2021-11-23 16:19:10|4666.5|4665.5|4665.5|4664.5|4666.5|4665.5|4665.5|4664.5|1046
1637684360000|2021-11-23 16:19:20|4665|4664|4665.5|4664|4665.5|4664.5|4664.5|4664|518
1637684370000|2021-11-23 16:19:30|4665|4664.5|4665|4664|4665.5|4665|4665|4664|1345
1637684380000|2021-11-23 16:19:40|4665.5|4664.5|4665|4664.5|4665.5|4665|4665|4664|2414
1637684390000|2021-11-23 16:19:50|4664.5|4664|4665|4664|4665|4664|4663.5|4663|2953
1637684400000|2021-11-23 16:20:00|4665.5|4664.5|4666|4665.5|4666.5|4666|4665.5|4664.5|3347
1637684410000|2021-11-23 16:20:10|4666.5|4666|4667|4666|4667|4666.5|4666.5|4665.5|2064
1637684420000|2021-11-23 16:20:20|4666.5|4665.5|4664|4662.5|4666.5|4665.5|4663.5|4662.5|8277
1637684430000|2021-11-23 16:20:30|4664.5|4663|4663|4662|4664.5|4663.5|4662.5|4662|10431
1637684440000|2021-11-23 16:20:40|4663.5|4662.5|4663.5|4663|4663.5|4663|4663.5|4662.5|534
1637684450000|2021-11-23 16:20:50|4663|4662.5|4661.5|4660.5|4663|4662.5|4661|4660.5|2083
1637684460000|2021-11-23 16:21:00|4661|4661|4662.5|4661.5|4662.5|4662|4661|4661|1635
1637684470000|2021-11-23 16:21:10|4663|4662|4664.5|4664|4664.5|4664|4663|4661.5|1889
1637684480000|2021-11-23 16:21:20|4665|4664.5|4664.5|4664|4665|4664.5|4664|4663.5|2466
1637684490000|2021-11-23 16:21:30|||||||||65
1637684500000|2021-11-23 16:21:40|4665|4664.5|4665.5|4664.5|4665.5|4664.5|4665|4664.5|32967
1637684510000|2021-11-23 16:21:50|4666|4665|4666|4665.5|4666|4665.5|4666|4665|1520
1637684520000|2021-11-23 16:22:00|4665.5|4665|4665.5|4664.5|4666|4665|4665.5|4664.5|4245
1637684530000|2021-11-23 16:22:10|4665|4665|4666|4665|4666|4665.5|4664.5|4663|2810
1637684540000|2021-11-23 16:22:20|4666.5|4665.5|4667|4666.5|4667|4666.5|4666.5|4665.5|649
1637684550000|2021-11-23 16:22:30|||||||||298
1637684560000|2021-11-23 16:22:40|4667.5|4667|4667.5|4667|4667.5|4667|4667|4666|10520
1637684570000|2021-11-23 16:22:50|4668|4667.5|4668|4667|4669|4668|4667.5|4667|2680
1637684580000|2021-11-23 16:23:00|4667.5|4666.5|4667|4666.5|4668|4666.5|4667|4666.5|869
1637684590000|2021-11-23 16:23:10|4667.5|4667|4667.5|4666.5|4668.5|4668|4667|4666.5|6178
1637684600000|2021-11-23 16:23:20|4668|4667|4668|4667|4668.5|4667.5|4667.5|4667|2206
1637684610000|2021-11-23 16:23:30|||||||||413
1637684620000|2021-11-23 16:23:40|4668.5|4667.5|4668.5|4667.5|4669|4668|4667.5|4667|3369
1637684630000|2021-11-23 16:23:50|4669|4668|4669|4668|4669|4668.5|4669|4668|390
1637684640000|2021-11-23 16:24:00|4668.5|4668.5|4669|4668.5|4669|4668.5|4668.5|4668|925
1637684650000|2021-11-23 16:24:10|4668.5|4668|4669|4668|4669|4668.5|4668.5|4668|1013
1637684660000|2021-11-23 16:24:20||4668.5||4668||4668.5||4668|367
1637684670000|2021-11-23 16:24:30|4669.5|4668.5|4669|4668|4669.5|4669|4668.5|4668|901
1637684680000|2021-11-23 16:24:40|4669.5|4668.5|4669|4668.5|4669.5|4669|4669|4668|1085
1637684690000|2021-11-23 16:24:50|4669.5|4669|4669.5|4669|4669.5|4669|4669.5|4668.5|880
1637684700000|2021-11-23 16:25:00|4669|4668.5|4669.5|4669|4669.5|4669|4669|4668.5|850
1637684710000|2021-11-23 16:25:10|4670|4669.5|4670.5|4669.5|4671|4670|4669.5|4669|3956
1637684720000|2021-11-23 16:25:20|4670|4669|4669.5|4669|4670|4669.5|4669|4668.5|6775
1637684730000|2021-11-23 16:25:30|4669|4668.5|4669|4668.5|4669|4669|4669|4668.5|1253
1637684740000|2021-11-23 16:25:40|4669.5|4669|4669.5|4669|4670|4669.5|4669.5|4668.5|8808
1637684750000|2021-11-23 16:25:50|4670|4668.5|4670|4669.5|4670|4669.5|4669|4668.5|2274
1637684760000|2021-11-23 16:26:00|4669.5|4669|4670|4669.5|4670|4669.5|4669.5|4669|403
1637684770000|2021-11-23 16:26:10||4669||4669||4669||4669|691
1637684780000|2021-11-23 16:26:20|||||||||172
1637684790000|2021-11-23 16:26:30||4669.5||4669||4669.5||4669|1081
1637684800000|2021-11-23 16:26:40|4669.5|4669.5|4669|4668.5|4670|4669.5|4669|4668.5|2361
1637684810000|2021-11-23 16:26:50|4668.5|4668|4668.5|4668|4669|4668|4668.5|4668|550
1637684820000|2021-11-23 16:27:00|4668|4667.5|4668|4667.5|4668|4667.5|4668|4667.5|1150
1637684830000|2021-11-23 16:27:10|4667.5|4667|4669.5|4669|4670|4669.5|4667.5|4667|4295
1637684840000|2021-11-23 16:27:20|||||||||229
1637684850000|2021-11-23 16:27:30|4670|4669.5|4670|4669|4670|4669.5|4669.5|4668.5|1841
1637684860000|2021-11-23 16:27:40||4669.5||4669||4669.5||4669|3618
1637684870000|2021-11-23 16:27:50|4669.5|4668.5|4669.5|4669|4670|4669.5|4669|4668.5|5441
1637684880000|2021-11-23 16:28:00|||||||||502
1637684890000|2021-11-23 16:28:10|4669|4668.5|4669|4668.5|4669|4668.5|4668.5|4668|4298
1637684900000|2021-11-23 16:28:20|4669.5|4669|4669.5|4669|4669.5|4669|4669.5|4669|710
1637684910000|2021-11-23 16:28:30|4669|4668.5|4667.5|4666|4669|4668.5|4667|4666|4605
1637684920000|2021-11-23 16:28:40|4667||4666.5||4667||4666.5||78
1637684930000|2021-11-23 16:28:50|4667|4666.5|4670|4669|4670|4669|4667|4666.5|2971
1637684940000|2021-11-23 16:29:00|4669.5|4668.5|4669|4668.5|4670|4669|4668.5|4668|2172
1637684950000|2021-11-23 16:29:10|4669.5|4669|4669|4668.5|4669.5|4669|4668.5|4667.5|2733
1637684960000|2021-11-23 16:29:20|4669.5|4669|4669.5|4669|4669.5|4669|4669.5|4668.5|1191
1637684970000|2021-11-23 16:29:30|4669|4668.5|4668|4667.5|4669.5|4669|4668|4667.5|3146
1637684980000|2021-11-23 16:29:40|4667.5|4667|4666.5|4665.5|4668|4667|4666|4665|3199
1637684990000|2021-11-23 16:29:50|4667|4666|4668|4667|4668.5|4668|4667|4666|2351
1637740800000|2021-11-24 08:00:00|4689.5|4666|4701.5|4696.5|4701.5|4696.5|4689|4666|544
1637740810000|2021-11-24 08:00:10|4703|4697.5|4702|4696.5|4704.5|4698|4700|4694.5|1141
1637740820000|2021-11-24 08:00:20|4704.5|4699.5|4712|4705|4712|4705|4698|4693|2719
1637740830000|2021-11-24 08:00:30|4709|4705.5|4702|4698.5|4709|4705.5|4700|4696|490
1637740840000|2021-11-24 08:00:40|4699.5|4696.5|4699.5|4695|4707.5|4701.5|4695.5|4690|1694
1637740850000|2021-11-24 08:00:50|4696|4693|4698|4693.5|4700|4694|4696|4693|639
1637740860000|2021-11-24 08:01:00|4697|4694.5|4683|4680|4699|4694.5|4683|4679.5|1658
1637740870000|2021-11-24 08:01:10|4683.5|4680.5|4678|4675|4684|4680.5|4676.5|4673|313
1637740880000|2021-11-24 08:01:20|4676.5|4674.5|4685|4681.5|4687.5|4683.5|4675|4672.5|1437
1637740890000|2021-11-24 08:01:30|4683|4679|4688|4685.5|4688|4685.5|4680.5|4677|552
1637740900000|2021-11-24 08:01:40|4688.5|4684.5|4694.5|4691|4694.5|4691|4688.5|4684|367
1637740910000|2021-11-24 08:01:50|4695|4692|4694.5|4691|4695|4692|4690|4687.5|539
1637740920000|2021-11-24 08:02:00|4696|4693|4696.5|4693.5|4699.5|4695|4694.5|4691.5|144
1637740930000|2021-11-24 08:02:10|4697|4694|4696.5|4694|4697|4694|4696.5|4694|0
1637740940000|2021-11-24 08:02:20|4698|4695.5|4698|4695|4699.5|4696.5|4696.5|4692.5|329
1637740950000|2021-11-24 08:02:30|4699.5|4696.5|4695|4692.5|4699.5|4696.5|4694.5|4691.5|105
1637740960000|2021-11-24 08:02:40|4695.5|4693|4697|4694.5|4698|4695|4694.5|4692|239
1637740970000|2021-11-24 08:02:50|4698|4694|4699|4696|4700.5|4696|4698|4694|188
1637740980000|2021-11-24 08:03:00|4700|4699.5|4700|4697.5|4701.5|4699.5|4699|4696|205
1637740990000|2021-11-24 08:03:10|4701|4698.5|4697.5|4696|4702.5|4699|4697.5|4696|498
1637741000000|2021-11-24 08:03:20|4699.5|4696.5|4700.5|4698|4701|4698.5|4699.5|4696.5|160
1637741010000|2021-11-24 08:03:30||4698.5||4698.5||4698.5||4698.5|0
1637741020000|2021-11-24 08:03:40|4700|4698|4700|4698|4700.5|4698|4700|4698|0
1637741030000|2021-11-24 08:03:50|4700.5|4698.5|4701|4698.5|4701|4698.5|4700.5|4698|48
1637741040000|2021-11-24 08:04:00|4700.5|4696.5|4700.5|4697|4700.5|4697|4699|4696.5|199
1637741050000|2021-11-24 08:04:10|4702.5|4697.5|4702|4700|4702.5|4700|4702|4697.5|18
1637741060000|2021-11-24 08:04:20|4704.5|4701.5|4703|4700|4705|4701.5|4703|4700|24
1637741070000|2021-11-24 08:04:30|4702.5|4698.5|4699|4695.5|4702.5|4698.5|4699|4695.5|188
1637741080000|2021-11-24 08:04:40|4698|4695|4697.5|4694.5|4698|4695|4697|4694.5|202
1637741090000|2021-11-24 08:04:50|4698|4695|4697.5|4694.5|4699.5|4697.5|4697.5|4694.5|93
1637741100000|2021-11-24 08:05:00|4696.5|4693|4698|4695.5|4698.5|4695.5|4696.5|4693|649
1637741110000|2021-11-24 08:05:10|4698.5|4696.5|4699|4696|4699.5|4697|4698|4695.5|504
1637741120000|2021-11-24 08:05:20|4698.5|4695.5|4693.5|4690.5|4698.5|4695.5|4693.5|4690.5|1486
1637741130000|2021-11-24 08:05:30|4694|4691.5|4693.5|4691.5|4694|4691.5|4693.5|4691.5|20
1637741140000|2021-11-24 08:05:40|4695|4692|4696|4694.5|4696.5|4694.5|4694.5|4692|252
1637741150000|2021-11-24 08:05:50|4695|4692.5|4695.5|4693.5|4695.5|4693.5|4694.5|4692|60
1637741160000|2021-11-24 08:06:00|4695|4692.5|4694|4692|4695.5|4692.5|4693.5|4692|202
1637741170000|2021-11-24 08:06:10|4692|4689.5|4692|4689|4692.5|4690|4685.5|4682|880
1637741180000|2021-11-24 08:06:20|4692.5|4690|4691|4689.5|4695|4692.5|4691|4689.5|471
1637741190000|2021-11-24 08:06:30|4691.5|4689|4691.5|4688.5|4691.5|4689|4689.5|4687|111
1637741200000|2021-11-24 08:06:40|4692|4688|4692|4689|4692|4690|4690.5|4688|483
1637741210000|2021-11-24 08:06:50|4692.5|4689.5|4689|4688|4692.5|4689.5|4689|4688|227
1637741220000|2021-11-24 08:07:00|4689.5|4688.5|4690.5|4687.5|4694|4691|4689.5|4687.5|541
1637741230000|2021-11-24 08:07:10|4689.5|4688|4694|4690.5|4694|4690.5|4689.5|4688|238
1637741240000|2021-11-24 08:07:20|4694.5|4691.5|4692.5|4690.5|4694.5|4691.5|4692.5|4690.5|14
1637741250000|2021-11-24 08:07:30|4692|4691.5|4696.5|4693.5|4696.5|4693.5|4692|4691.5|333
1637741260000|2021-11-24 08:07:40|4697|4695|4698.5|4696.5|4699|4696.5|4696.5|4695|299
1637741270000|2021-11-24 08:07:50|4698|4695.5|4698|4695.5|4698|4695.5|4698|4695.5|0
1637741280000|2021-11-24 08:08:00|4698.5|4696.5|4700|4697.5|4700|4698|4698.5|4696|308
1637741290000|2021-11-24 08:08:10|4699.5|4696.5|4699|4697|4700|4697|4697.5|4695.5|254
1637741300000|2021-11-24 08:08:20|4700|4698|4699.5|4697.5|4702|4700|4699.5|4696.5|681
1637741310000|2021-11-24 08:08:30|4699||4698.5||4699||4698.5||0
1637741330000|2021-11-24 08:08:50|4697|4695|4698.5|4695.5|4698.5|4695.5|4695|4692.5|135
1637741340000|2021-11-24 08:09:00|4698|4696.5|4699|4696.5|4699|4696.5|4698|4696.5|0
1637741350000|2021-11-24 08:09:10|4698.5||4698.5||4699||4698.5||0
1637741360000|2021-11-24 08:09:20|4698|4697|4698.5|4696.5|4698.5|4697|4697.5|4696.5|205
1637741370000|2021-11-24 08:09:30|4699|4697.5|4698|4696.5|4699|4697.5|4698|4696.5|99
1637741380000|2021-11-24 08:09:40|4698.5|4697|4699|4697|4699|4697|4698.5|4697|26
1637741390000|2021-11-24 08:09:50|4698.5|4696.5|4696.5|4694.5|4698.5|4696.5|4696.5|4694.5|17
1637741400000|2021-11-24 08:10:00|4697|4695.5|4697.5|4695|4697.5|4695.5|4695.5|4694.5|277
1637741410000|2021-11-24 08:10:10|4696.5|4694.5|4696.5|4694.5|4696.5|4694.5|4695.5|4694.5|52
1637741430000|2021-11-24 08:10:30|4696|4695|4696.5|4695|4696.5|4695|4696|4695|0
1637741440000|2021-11-24 08:10:40|4697.5|4696|4696.5|4694.5|4697.5|4696|4696|4694.5|492
1637741450000|2021-11-24 08:10:50|4697.5|4695|4697|4695|4698.5|4697|4697|4694.5|386
1637741460000|2021-11-24 08:11:00|4695.5|4695.5|4695|4693.5|4695.5|4695.5|4694.5|4693.5|145
1637741470000|2021-11-24 08:11:10|4695.5|4694|4695.5|4694|4695.5|4694|4695.5|4694|31
1637741480000|2021-11-24 08:11:20|4696|4694.5|4696.5|4694.5|4697.5|4694.5|4696|4694.5|219
1637741490000|2021-11-24 08:11:30|4695.5|4694|4697.5|4695.5|4698|4697|4695.5|4694|510
1637741500000|2021-11-24 08:11:40|4698|4696|4698|4696|4698|4696|4698|4696|12
1637741510000|2021-11-24 08:11:50|4697.5|4695.5|4697.5|4695.5|4697.5|4695.5|4697|4695.5|0
1637741520000|2021-11-24 08:12:00|4698.5|4696|4698.5|4696|4699|4697|4698.5|4696|77
1637741530000|2021-11-24 08:12:10|4697.5|4696.5|4698.5|4696.5|4699|4696.5|4697.5|4696.5|90
1637741540000|2021-11-24 08:12:20|4698|4696|4699|4696.5|4699|4696.5|4698|4696|175
1637741550000|2021-11-24 08:12:30|4698.5|4697|4698|4696.5|4698.5|4697|4698|4696|431
1637741560000|2021-11-24 08:12:40|4697.5|4696|4696.5|4694|4698|4697|4695.5|4693.5|355
1637741570000|2021-11-24 08:12:50|4696|4695|4697.5|4695|4697.5|4695.5|4696|4695|16
1637741580000|2021-11-24 08:13:00|4699.5|4696.5|4701|4699|4705|4703|4699.5|4696.5|1034
1637741590000|2021-11-24 08:13:10|4701.5|4700|4702|4700|4702.5|4700|4701.5|4700|179
1637741600000|2021-11-24 08:13:20|4702.5|4701|4705.5|4703|4705.5|4703|4702.5|4701|76
1637741610000|2021-11-24 08:13:30||4703.5||4703||4703.5||4703|0
1637741620000|2021-11-24 08:13:40|4704.5|4704.5|4705|4704|4705.5|4704.5|4704.5|4704|605
1637741630000|2021-11-24 08:13:50|4704.5||4705||4705||4704.5||151
1637741640000|2021-11-24 08:14:00|4705.5|4704.5|4707|4704.5|4707.5|4706|4705.5|4704.5|1532
1637741650000|2021-11-24 08:14:10|4707.5|4705|4707|4704.5|4707.5|4705.5|4706.5|4704.5|155
1637741660000|2021-11-24 08:14:20|4707.5|4705|4707.5|4706.5|4708|4707|4707.5|4705|303
1637741670000|2021-11-24 08:14:30|4706.5|4705|4704|4702.5|4707.5|4706.5|4704|4702.5|748
1637741680000|2021-11-24 08:14:40|4704.5|4703|4702|4699.5|4704.5|4703.5|4701|4699|821
1637741690000|2021-11-24 08:14:50|4701.5|4699|4704|4702.5|4704|4702.5|4699|4698.5|2152
1637741700000|2021-11-24 08:15:00|4704.5|4703|4702|4701|4704.5|4703|4701.5|4701|1289
1637741710000|2021-11-24 08:15:10|4700|4700|4702|4700.5|4702.5|4701.5|4700|4699.5|719
1637741720000|2021-11-24 08:15:20|4702.5|4701|4702.5|4701.5|4702.5|4701.5|4702|4701|161
1637741730000|2021-11-24 08:15:30|4703|4702|4704.5|4703.5|4704.5|4703.5|4703|4701.5|1461
1637741740000|2021-11-24 08:15:40|4704|4702.5|4704.5|4702.5|4704.5|4702.5|4703|4701|1558
1637741750000|2021-11-24 08:15:50|4704||4704||4704||4704||0
1637741760000|2021-11-24 08:16:00|4704.5|4703|4705.5|4705|4705.5|4705|4704.5|4703|878
1637741770000|2021-11-24 08:16:10|4705|4704.5|4704|4702|4705.5|4704.5|4704|4701.5|175
1637741780000|2021-11-24 08:16:20|4703.5||4703||4703.5||4703||666
1637741790000|2021-11-24 08:16:30|4703.5|4702.5|4703.5|4702.5|4703.5|4703|4703|4702.5|851
1637741800000|2021-11-24 08:16:40|4704|4703|4705.5|4704|4705.5|4704|4704|4702.5|347
1637741810000|2021-11-24 08:16:50|4705|4703|4705|4702.5|4705.5|4703.5|4704.5|4702.5|760
1637741820000|2021-11-24 08:17:00|4705.5|4703|4709|4707.5|4709.5|4707.5|4705.5|4703|833
1637741830000|2021-11-24 08:17:10|4709.5|4708.5|4710|4709|4710|4709|4709.5|4708.5|226
1637741840000|2021-11-24 08:17:20|4709.5|4707.5|4712|4710.5|4712.5|4710.5|4709.5|4707.5|991
1637741850000|2021-11-24 08:17:30|4712.5|4711|4712.5|4710.5|4712.5|4711.5|4712.5|4710.5|125
1637741860000|2021-11-24 08:17:40|4712||4712||4712||4712||455
1637741870000|2021-11-24 08:17:50|4711.5|4711|4714.5|4713|4714.5|4713|4711|4710.5|3172
1637741880000|2021-11-24 08:18:00|4714|4712.5|4715.5|4713.5|4715.5|4714|4711.5|4710.5|3716
1637741890000|2021-11-24 08:18:10|4715|4713|4713.5|4711.5|4715|4713|4713.5|4711.5|773
1637741900000|2021-11-24 08:18:20|4714|4712.5|4714.5|4712.5|4714.5|4713|4713.5|4711.5|446
1637741910000|2021-11-24 08:18:30|4714||4714||4714.5||4714||0
1637741920000|2021-11-24 08:18:40|||||||||187
1637741930000|2021-11-24 08:18:50|4714.5|4713|4717|4715.5|4717|4715.5|4714.5|4712.5|1137
1637741940000|2021-11-24 08:19:00|4717.5|4716|4716|4714.5|4717.5|4716|4715|4714.5|2502
1637741950000|2021-11-24 08:19:10|4715.5|4715|4716.5|4715|4716.5|4715.5|4715.5|4714.5|1020
1637741960000|2021-11-24 08:19:20|4716|4714.5|4714.5|4713.5|4716|4714.5|4714|4713.5|524
1637741970000|2021-11-24 08:19:30|4715|4714|4716|4714.5|4717|4715.5|4715|4714|669
1637741980000|2021-11-24 08:19:40|4715.5|4715|4716.5|4715.5|4717.5|4715.5|4715.5|4715|277
1637741990000|2021-11-24 08:19:50|4717|4716|4717.5|4716|4717.5|4716|4717|4716|191
1637742000000|2021-11-24 08:20:00|4717|4715.5|4718|4717|4719|4717|4717|4715.5|1272
1637742010000|2021-11-24 08:20:10|4718.5|4717.5|4719|4717.5|4719.5|4718.5|4718|4717.5|2316
1637742020000|2021-11-24 08:20:20|4718.5|4718|4721|4720|4721.5|4720|4718.5|4718|2430
1637742030000|2021-11-24 08:20:30|4721.5|4720.5|4722.5|4721.5|4723|4721.5|4721.5|4720.5|1440
1637742040000|2021-11-24 08:20:40|4723|4722|4725.5|4724.5|4726|4725|4723|4721.5|3407
1637742050000|2021-11-24 08:20:50|4726|4725|4726|4725|4726.5|4725.5|4725.5|4724|1785
1637742060000|2021-11-24 08:21:00|4725|4724.5|4725.5|4724|4726.5|4725|4725|4724|558
1637742070000|2021-11-24 08:21:10|4726|4724.5|4726|4724.5|4726|4724.5|4725.5|4724.5|337
1637742080000|2021-11-24 08:21:20|4725.5|4723.5|4724.5|4723|4725.5|4724.5|4724|4722.5|1419
1637742090000|2021-11-24 08:21:30|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722.5|382
1637742100000|2021-11-24 08:21:40|4724.5|4723|4723.5|4723|4725|4723|4723.5|4723|804
1637742110000|2021-11-24 08:21:50|4723|4722.5|4724|4723|4724|4723|4723|4722.5|553
1637742120000|2021-11-24 08:22:00|4723.5|4722.5|4723|4722|4724|4722.5|4723|4721.5|1030
1637742130000|2021-11-24 08:22:10|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|493
1637742140000|2021-11-24 08:22:20|4723|4722|4721|4720|4723|4722|4721|4720|748
1637742150000|2021-11-24 08:22:30|4722|4720.5|4722|4720.5|4722|4720.5|4721|4720.5|1094
1637742160000|2021-11-24 08:22:40|4722.5|4721|4721.5|4720.5|4723|4722|4721.5|4720.5|566
1637742170000|2021-11-24 08:22:50|4722|4721|4721.5|4721|4722|4721|4721.5|4721|132
1637742180000|2021-11-24 08:23:00|4721|4720.5|4719.5|4718|4721|4720.5|4719|4718|855
1637742190000|2021-11-24 08:23:10|4719|4717.5|4719.5|4718|4719.5|4718|4718.5|4717.5|361
1637742200000|2021-11-24 08:23:20|4719||4719||4719||4719||0
1637742210000|2021-11-24 08:23:30|4719.5|4718.5|4720.5|4719.5|4720.5|4719.5|4719.5|4718.5|598
1637742220000|2021-11-24 08:23:40|4721|4720|4721|4720.5|4722|4720.5|4721|4720|756
1637742230000|2021-11-24 08:23:50|4721.5|4721|4722|4721|4722.5|4721|4721.5|4721|68
1637742240000|2021-11-24 08:24:00|||||||||104
1637742250000|2021-11-24 08:24:10|4721.5|4720.5|4721|4720|4722|4720.5|4720.5|4720|661
1637742260000|2021-11-24 08:24:20|4720.5|4719.5|4721|4719.5|4721|4719.5|4719|4718.5|2510
1637742270000|2021-11-24 08:24:30|4721.5|4721|4720|4719|4721.5|4721|4720|4719|338
1637742280000|2021-11-24 08:24:40|4719.5|4719.5|4721|4719.5|4721.5|4720|4719.5|4719|525
1637742290000|2021-11-24 08:24:50|4721.5|4720|4721.5|4721|4721.5|4721|4721|4719.5|118
1637742300000|2021-11-24 08:25:00|4722|4719.5|4723|4720.5|4723|4720.5|4721|4719.5|1188
1637742310000|2021-11-24 08:25:10|4722.5||4721.5||4722.5||4721.5||1
1637742320000|2021-11-24 08:25:20|4722||4722||4722||4721.5||218
1637742330000|2021-11-24 08:25:30|4722.5|4721|4720|4718.5|4723|4721.5|4720|4718.5|1026
1637742340000|2021-11-24 08:25:40|4719.5|4718|4716.5|4715|4719.5|4718|4715.5|4714|694
1637742350000|2021-11-24 08:25:50|4717||4717||4717||4716.5||100
1637742360000|2021-11-24 08:26:00|4716.5|4714.5|4715.5|4713.5|4716.5|4714.5|4714.5|4713|559
1637742370000|2021-11-24 08:26:10|4715|4713|4713.5|4712|4715|4713.5|4713|4711.5|800
1637742380000|2021-11-24 08:26:20|4714|4713|4715|4714|4715|4714|4714|4713|871
1637742390000|2021-11-24 08:26:30|4715.5|4714.5|4715.5|4714|4715.5|4714.5|4715.5|4714|164
1637742400000|2021-11-24 08:26:40|4715|4713.5|4713.5|4711.5|4715|4713.5|4713|4711.5|1069
1637742410000|2021-11-24 08:26:50|4714|4712|4714|4713|4714|4713|4714|4712|166
1637742420000|2021-11-24 08:27:00|4713.5|4712.5|4715|4713.5|4715|4713.5|4711.5|4711|1897
1637742430000|2021-11-24 08:27:10||4714||4714||4714||4714|0
1637742440000|2021-11-24 08:27:20|4714.5|4713.5|4715|4714|4715|4714|4714|4712.5|691
1637742450000|2021-11-24 08:27:30|4714.5|4713.5|4715|4714|4715|4714|4714.5|4713|100
1637742460000|2021-11-24 08:27:40|4715.5|4714.5|4715.5|4714.5|4715.5|4715|4715.5|4714|372
1637742470000|2021-11-24 08:27:50|4715|4714|4715.5|4714.5|4715.5|4714.5|4715|4714|15
1637742480000|2021-11-24 08:28:00|4716||4716||4716||4716||115
1637742500000|2021-11-24 08:28:20|4715.5|4714|4715|4714|4716|4714|4714.5|4713|675
1637742510000|2021-11-24 08:28:30|4715.5||4715.5||4715.5||4715.5||332
1637742520000|2021-11-24 08:28:40|4716|4714.5|4717.5|4716|4717.5|4716|4716|4714.5|472
1637742530000|2021-11-24 08:28:50|4718.5|4716.5|4718.5|4717|4718.5|4717|4718.5|4716.5|13
1637742540000|2021-11-24 08:29:00|4719|4717.5|4719|4718|4719|4718|4719|4717.5|253
1637742550000|2021-11-24 08:29:10|4719.5|4718.5|4718.5|4717.5|4720|4719|4718.5|4717.5|498
1637742560000|2021-11-24 08:29:20|4718|4717|4717.5|4716.5|4718|4717|4717.5|4716.5|59
1637742570000|2021-11-24 08:29:30|4718|4717|4717.5|4716.5|4718|4717|4717.5|4716.5|0
1637742580000|2021-11-24 08:29:40|4718||4717.5||4718||4717.5||101
1637742590000|2021-11-24 08:29:50|4718|4717|4718.5|4718|4718.5|4718|4718|4717|254
1637742600000|2021-11-24 08:30:00|4719|4717.5|4719|4718|4719|4718|4718.5|4717.5|74
1637742610000|2021-11-24 08:30:10|4720|4718.5|4719|4718|4721.5|4720|4719|4718|536
1637742620000|2021-11-24 08:30:20|4718.5|4717.5|4719|4718|4719|4718|4718.5|4717.5|168
1637742630000|2021-11-24 08:30:30|4718.5|4718.5|4719.5|4718.5|4719.5|4718.5|4718.5|4718.5|77
1637742640000|2021-11-24 08:30:40||4719||4718.5||4719||4718.5|0
1637742650000|2021-11-24 08:30:50|4719|4718|4718.5|4717.5|4719.5|4718|4718.5|4717.5|187
1637742660000|2021-11-24 08:31:00|4718|4717|4718|4717|4718.5|4717.5|4718|4716.5|362
1637742670000|2021-11-24 08:31:10|4718.5||4718.5||4718.5||4718.5||241
1637742680000|2021-11-24 08:31:20|4719|4717.5|4719|4717|4719|4717.5|4719|4717|46
1637742690000|2021-11-24 08:31:30||4717.5||4718||4718||4717.5|3
1637742710000|2021-11-24 08:31:50|4718.5|4717.5|4717.5|4716.5|4718.5|4717.5|4717.5|4716.5|357
1637742720000|2021-11-24 08:32:00|4718|4717|4718.5|4717|4718.5|4717.5|4718|4717|10684
1637742730000|2021-11-24 08:32:10|4719|4718|4719.5|4718.5|4720|4719|4719|4717|633
1637742740000|2021-11-24 08:32:20|4720|4719|4722.5|4721.5|4723.5|4722|4720|4719|2878
1637742750000|2021-11-24 08:32:30|4723.5|4722|4722|4721.5|4723.5|4722.5|4721|4720.5|1538
1637742760000|2021-11-24 08:32:40|4722.5|4722|4723|4721.5|4723.5|4722.5|4722.5|4721.5|570
1637742770000|2021-11-24 08:32:50|4722.5||4722.5||4722.5||4722||125
1637742780000|2021-11-24 08:33:00|||||||||300
1637742790000|2021-11-24 08:33:10|4722|4721|4721|4720.5|4722.5|4721|4721|4720.5|150164
1637742800000|2021-11-24 08:33:20|4721.5|4720|4721|4720|4721.5|4720|4721|4720|146
1637742810000|2021-11-24 08:33:30|4721.5||4721||4721.5||4721||0
1637742820000|2021-11-24 08:33:40|4720.5|4719.5|4721|4719.5|4721|4719.5|4720|4719|462
1637742830000|2021-11-24 08:33:50|4721.5|4720|4722|4720.5|4722|4721.5|4721|4719.5|281841
1637742840000|2021-11-24 08:34:00|4722.5|4721|4725|4723.5|4725|4723.5|4722.5|4721|1876
1637742850000|2021-11-24 08:34:10|4725.5|4724|4726|4724.5|4726|4725|4725|4723.5|386
1637742860000|2021-11-24 08:34:20||4725||4725||4725||4725|0
1637742870000|2021-11-24 08:34:30|4726.5|4725.5|4730.5|4729.5|4730.5|4729.5|4726|4725|19669
1637742880000|2021-11-24 08:34:40|4730|4730|4731|4730.5|4731|4730.5|4730|4730|765
1637742890000|2021-11-24 08:34:50|4731.5|4731|4732.5|4732|4732.5|4732|4731.5|4731|1257
1637742900000|2021-11-24 08:35:00|4733|4732.5|4734.5|4733.5|4734.5|4734|4732.5|4732|3729
1637742910000|2021-11-24 08:35:10|4734|4733|4731.5|4730.5|4734|4733|4731.5|4730.5|1753
1637742920000|2021-11-24 08:35:20|4730.5|4729.5|4732|4730.5|4732|4730.5|4730.5|4729.5|738
1637742930000|2021-11-24 08:35:30|4731.5|4731|4732.5|4731.5|4732.5|4732|4731.5|4731|648
1637742940000|2021-11-24 08:35:40|4732|4731|4730|4729.5|4732|4731|4730|4729.5|791
1637742950000|2021-11-24 08:35:50|4730.5|4730|4730|4728.5|4730.5|4730|4730|4728.5|1027
1637742960000|2021-11-24 08:36:00|4729.5|4728|4728|4726.5|4729.5|4728|4728|4726.5|497
1637742970000|2021-11-24 08:36:10|4727.5|4727|4727|4726.5|4728|4727.5|4727|4726.5|529
1637742980000|2021-11-24 08:36:20|4726.5|4726|4725.5|4724.5|4726.5|4726|4725|4724.5|2516
1637742990000|2021-11-24 08:36:30|4725|4725.5|4726|4724.5|4726.5|4726|4725|4724.5|3976
1637743010000|2021-11-24 08:36:50|4726.5|4725|4727|4726|4728|4727.5|4726.5|4724.5|8091
1637743020000|2021-11-24 08:37:00|4727.5|4726.5|4727.5|4726.5|4728|4727.5|4727|4726|667
1637743040000|2021-11-24 08:37:20|4728|4727|4729|4728.5|4729.5|4729|4728|4727|1693
1637743050000|2021-11-24 08:37:30|4728.5|4728|4727.5|4727|4728.5|4728|4727.5|4727|465
1637743060000|2021-11-24 08:37:40|4728|4726.5|4728|4727|4729|4728|4728|4726.5|980
1637743070000|2021-11-24 08:37:50|4727.5|4726.5|4725|4723.5|4727.5|4726.5|4725|4723.5|732
1637743080000|2021-11-24 08:38:00|4724.5||4725||4725||4724.5||125
1637743090000|2021-11-24 08:38:10|4724.5|4722.5|4724.5|4723|4725|4723.5|4724|4722.5|239
1637743100000|2021-11-24 08:38:20|4725|4723.5|4725|4724|4725|4724|4725|4723.5|9
1637743110000|2021-11-24 08:38:30|4725.5|4724.5|4726.5|4725.5|4726.5|4726|4725|4724|2462
1637743120000|2021-11-24 08:38:40|4727|4726|4728.5|4727.5|4728.5|4727.5|4726.5|4726|1236
1637743130000|2021-11-24 08:38:50|4728|4727|4727|4726|4728|4727|4727|4726|1195
1637743140000|2021-11-24 08:39:00|4727.5|4726.5|4729.5|4728.5|4730.5|4728.5|4727.5|4726.5|1612
1637743150000|2021-11-24 08:39:10|4730|4729|4729.5|4728.5|4730|4729.5|4729.5|4728.5|665
1637743180000|2021-11-24 08:39:40|4729|4728|4731|4730|4731|4730.5|4728.5|4728|2326
1637743190000|2021-11-24 08:39:50|4730.5|4729.5|4730.5|4729|4730.5|4729.5|4729.5|4729|1292
1637743200000|2021-11-24 08:40:00|4731|4729.5|4731|4730|4731|4730|4731|4729.5|60
1637743210000|2021-11-24 08:40:10|4731.5|4730.5|4732|4731|4732|4731|4731.5|4730.5|1295
1637743220000|2021-11-24 08:40:20|4731.5|4730.5|4729.5|4728.5|4731.5|4730.5|4729|4728.5|587
1637743230000|2021-11-24 08:40:30|4730|4729|4730|4729|4731.5|4730.5|4729.5|4729|1201
1637743240000|2021-11-24 08:40:40|4729.5|4729.5|4729.5|4729|4730|4729.5|4729.5|4729|153
1637743250000|2021-11-24 08:40:50|4730||4729.5||4730||4729.5||222
1637743260000|2021-11-24 08:41:00|4730|4728.5|4728.5|4727|4730|4728.5|4727|4726.5|1450
1637743270000|2021-11-24 08:41:10|4728|4727.5|4728|4727.5|4728.5|4727.5|4727.5|4726.5|155
1637743280000|2021-11-24 08:41:20|4728.5|4728|4728.5|4727.5|4728.5|4728|4728.5|4727.5|516
1637743290000|2021-11-24 08:41:30||4728||4727.5||4728||4727.5|277
1637743300000|2021-11-24 08:41:40|4728|4727|4727|4726|4728|4727|4727|4726|690
1637743310000|2021-11-24 08:41:50|4726.5|4726.5|4726.5|4725.5|4727.5|4726.5|4726|4724.5|346
1637743320000|2021-11-24 08:42:00|4727|4726|4727|4725.5|4727|4726.5|4727|4725.5|545
1637743330000|2021-11-24 08:42:10|4727.5|4726|4726.5|4726|4727.5|4726.5|4726.5|4725.5|3121
1637743340000|2021-11-24 08:42:20|4727|4725.5|4726|4724.5|4727|4725.5|4724.5|4724|719
1637743350000|2021-11-24 08:42:30|||||||||391
1637743360000|2021-11-24 08:42:40||4725||4725||4725||4725|0
1637743370000|2021-11-24 08:42:50|||||||||2
1637743380000|2021-11-24 08:43:00|4725.5|4724.5|4724.5|4723|4725.5|4724.5|4724.5|4722.5|396
1637743390000|2021-11-24 08:43:10|4725|4723.5|4726.5|4726|4726.5|4726|4725|4723.5|2252
1637743400000|2021-11-24 08:43:20|4727|4726.5|4728.5|4727|4728.5|4727|4726.5|4726.5|1053
1637743410000|2021-11-24 08:43:30||4727.5||4727.5||4727.5||4727.5|0
1637743420000|2021-11-24 08:43:40|4728|4727|4725.5|4724|4728.5|4727.5|4725|4724|3178
1637743430000|2021-11-24 08:43:50|4726|4724.5|4726|4725|4726|4725|4726|4724.5|105
1637743440000|2021-11-24 08:44:00|4727|4725.5|4726|4724|4727.5|4726.5|4726|4723.5|3269
1637743450000|2021-11-24 08:44:10||4724.5||4724.5||4724.5||4724|100
1637743460000|2021-11-24 08:44:20|4726.5|4725|4726.5|4725.5|4726.5|4725.5|4726|4725|466
1637743470000|2021-11-24 08:44:30||4726||4726||4726||4726|245
1637743480000|2021-11-24 08:44:40|4727|4725.5|4726.5|4725.5|4727|4726|4726.5|4725.5|277
1637743490000|2021-11-24 08:44:50|4727|4726|4728|4727|4728.5|4727.5|4726.5|4725.5|2470
1637743500000|2021-11-24 08:45:00||4726.5||4727.5||4727.5||4726|610
1637743510000|2021-11-24 08:45:10|4728.5|4728|4730|4729|4730|4729|4728.5|4728|9850
1637743520000|2021-11-24 08:45:20|4730.5|4729.5|4730.5|4730|4730.5|4730|4730|4729.5|756
1637743530000|2021-11-24 08:45:30|4731|4730.5|4731|4730.5|4731.5|4730.5|4731|4730.5|382
1637743540000|2021-11-24 08:45:40|4730.5|4730|4730|4728.5|4730.5|4730|4730|4728.5|921
1637743550000|2021-11-24 08:45:50|4729.5|4729|4730|4729|4730|4729|4729|4729|204
1637743560000|2021-11-24 08:46:00|4730.5|4729.5|4729.5|4729|4731|4730.5|4729.5|4729|983
1637743570000|2021-11-24 08:46:10|4730|4729.5|4731|4729.5|4731.5|4730.5|4730|4729|900
1637743580000|2021-11-24 08:46:20|||||||||2000
1637743590000|2021-11-24 08:46:30|4730.5||4730.5||4730.5||4730.5||1000
1637743600000|2021-11-24 08:46:40|4730|4729|4727|4725.5|4730|4729.5|4727|4725.5|2862
1637743610000|2021-11-24 08:46:50|4726.5|4726|4723.5|4722.5|4727|4726.5|4723.5|4722.5|1215
1637743620000|2021-11-24 08:47:00|4723|4722|4725|4723.5|4725|4724|4722.5|4722|4516
1637743630000|2021-11-24 08:47:10|4725.5|4724|4725.5|4724.5|4725.5|4725|4725|4724|1052
1637743640000|2021-11-24 08:47:20|4725|4724|4723|4721.5|4725|4724|4722|4721|2459
1637743650000|2021-11-24 08:47:30|4723.5|4722|4723.5|4722.5|4724|4722.5|4723|4722|1317
1637743660000|2021-11-24 08:47:40|4724|4723|4724|4723|4724|4723.5|4723|4722.5|1326
1637743670000|2021-11-24 08:47:50|4723.5|4722.5|4724.5|4724|4724.5|4724|4723|4722.5|2404
1637743680000|2021-11-24 08:48:00|4725|4723.5|4724|4723|4725.5|4725|4724|4723|1360
1637743690000|2021-11-24 08:48:10|||||||||243
1637743700000|2021-11-24 08:48:20|||||||||186
1637743710000|2021-11-24 08:48:30|4724.5|4723.5|4721|4720.5|4725.5|4724.5|4721|4719.5|2815
1637743720000|2021-11-24 08:48:40|4721.5|4721|4722.5|4721|4722.5|4722|4721.5|4721|2761
1637743730000|2021-11-24 08:48:50|||||||||125
1637743740000|2021-11-24 08:49:00|4722|4720.5|4721|4719.5|4722|4720.5|4721|4719.5|289
1637743750000|2021-11-24 08:49:10|4720.5|4720|4721|4719.5|4721|4720|4720.5|4719|632
1637743760000|2021-11-24 08:49:20|4721.5|4720|4721|4719.5|4722.5|4721.5|4721|4719.5|2393
1637743770000|2021-11-24 08:49:30||4720||4720.5||4720.5||4720|0
1637743780000|2021-11-24 08:49:40|4720.5|4720|4720.5|4719.5|4721|4720|4720.5|4719.5|490
1637743790000|2021-11-24 08:49:50|4721|4720|4721.5|4720.5|4721.5|4721|4721|4719.5|678
1637743800000|2021-11-24 08:50:00|4722|4721|4724|4723|4724|4723|4722|4721|863
1637743810000|2021-11-24 08:50:10|4723.5|4722.5|4723.5|4721.5|4723.5|4722.5|4722.5|4721.5|257
1637743820000|2021-11-24 08:50:20|4722.5|4721|4721|4720|4722.5|4721|4721|4720|1
1637743830000|2021-11-24 08:50:30|4720.5|4719.5|4716|4715|4720.5|4719.5|4716|4714.5|1035
1637743840000|2021-11-24 08:50:40|4715.5|4714.5|4715.5|4715|4716.5|4715.5|4715.5|4714.5|573
1637743850000|2021-11-24 08:50:50|4716||4716||4716||4716||100
1637743860000|2021-11-24 08:51:00|4715.5|4715.5|4716|4715|4716|4715.5|4715.5|4715|441
1637743870000|2021-11-24 08:51:10|4715.5|4714|4714.5|4713.5|4716|4714|4714|4713|1942
1637743880000|2021-11-24 08:51:20|4714|4714|4715|4714.5|4715|4714.5|4714|4713.5|1658
1637743890000|2021-11-24 08:51:30|4714.5|4714|4713.5|4713|4714.5|4714|4713.5|4713|460
1637743900000|2021-11-24 08:51:40|4714||4714||4714||4714||159
1637743910000|2021-11-24 08:51:50|4713.5||4714||4714||4713.5||0
1637743920000|2021-11-24 08:52:00|4713.5|4712.5|4711.5|4710.5|4713.5|4712.5|4710|4709|2526
1637743930000|2021-11-24 08:52:10|4712|4711|4714|4712.5|4714|4712.5|4712|4711|1539
1637743940000|2021-11-24 08:52:20|||||||||12
1637743950000|2021-11-24 08:52:30|4714.5|4713|4717|4716.5|4717|4716.5|4714.5|4713|1544
1637743960000|2021-11-24 08:52:40|4718|4717|4718.5|4717|4719|4717|4718|4717|377
1637743970000|2021-11-24 08:52:50|4719||4718.5||4719||4718.5||0
1637743980000|2021-11-24 08:53:00|4718|4717.5|4719|4718.5|4719|4718.5|4718|4717.5|33
1637743990000|2021-11-24 08:53:10|4719.5|4717.5|4718|4717|4719.5|4717.5|4717|4716.5|1518
1637744000000|2021-11-24 08:53:20|4718.5|4718|4720|4719|4720|4719|4718.5|4718|1053
1637744010000|2021-11-24 08:53:30||4719.5||4719.5||4719.5||4719.5|131
1637744020000|2021-11-24 08:53:40||4719||4719||4719||4719|100
1637744030000|2021-11-24 08:53:50|4719.5||4719.5||4719.5||4719.5||103
1637744040000|2021-11-24 08:54:00|4720|4718|4721|4720.5|4721|4720.5|4720|4718|1821
1637744050000|2021-11-24 08:54:10|4720.5|4720|4718.5|4717.5|4721|4720|4718.5|4717.5|847
1637744060000|2021-11-24 08:54:20|4719|4718|4718.5|4717.5|4719|4718|4718.5|4717.5|1
1637744070000|2021-11-24 08:54:30|4718|4716.5|4716.5|4714.5|4718.5|4716.5|4716.5|4714.5|1201
1637744080000|2021-11-24 08:54:40|4715.5|4714|4713.5|4712|4715.5|4714|4713|4712|668
1637744110000|2021-11-24 08:55:10|4713|4712.5|4714.5|4714|4714.5|4714|4713|4712.5|566
1637744120000|2021-11-24 08:55:20|||||||||100
1637744130000|2021-11-24 08:55:30|4714|4713.5|4714.5|4713.5|4715|4714|4714|4712|1372
1637744140000|2021-11-24 08:55:40|4714|4713|4713|4712|4714|4713|4713|4712|319
1637744150000|2021-11-24 08:55:50|4712.5|4711.5|4710.5|4709.5|4713|4712|4710.5|4709.5|2178
1637744160000|2021-11-24 08:56:00|||||||||87
1637744170000|2021-11-24 08:56:10|4711|4710|4712.5|4711|4712.5|4711|4710.5|4710|2286
1637744180000|2021-11-24 08:56:20|4713||4712.5||4713||4712.5||279
1637744190000|2021-11-24 08:56:30|4713|4711.5|4715|4714|4715|4714|4713|4711.5|748
1637744200000|2021-11-24 08:56:40|4715.5|4714.5|4718.5|4717|4718.5|4717|4715.5|4714|550
1637744210000|2021-11-24 08:56:50|4719|4717.5|4720.5|4719|4721|4720.5|4719|4717.5|3546
1637744220000|2021-11-24 08:57:00|4721|4719.5|4721|4720|4721|4720|4720.5|4719.5|227
1637744230000|2021-11-24 08:57:10|4720.5|4719.5|4718.5|4717.5|4720.5|4719.5|4717.5|4717|1577
1637744240000|2021-11-24 08:57:20|4719|4718.5|4720|4718.5|4720.5|4718.5|4719|4717.5|490
1637744250000|2021-11-24 08:57:30|4720.5|4719.5|4720|4718.5|4721|4719.5|4720|4718.5|177
1637744270000|2021-11-24 08:57:50|4719.5|4719|4720|4718.5|4720|4719|4719|4718.5|170
1637744280000|2021-11-24 08:58:00|4719.5|4719|4720.5|4720|4720.5|4720|4719|4718.5|328
1637744290000|2021-11-24 08:58:10|4721|4720.5|4721|4720|4721|4720.5|4721|4720|667
1637744300000|2021-11-24 08:58:20|4720.5|4720.5|4720.5|4719|4721|4720.5|4720.5|4718.5|764
1637744310000|2021-11-24 08:58:30||4719.5||4719.5||4719.5||4719.5|0
1637744320000|2021-11-24 08:58:40|4720|4719|4718.5|4717|4720|4719|4717.5|4716.5|2649
1637744330000|2021-11-24 08:58:50|4718|4717.5|4716.5|4716|4718|4717.5|4716.5|4715.5|499
1637744340000|2021-11-24 08:59:00|4716|4715|4718.5|4718|4718.5|4718|4716|4715|2235
1637744350000|2021-11-24 08:59:10|4718|4717.5|4718|4717.5|4718.5|4717.5|4717.5|4717|296
1637744360000|2021-11-24 08:59:20|4718.5||4718.5||4718.5||4718.5||26
1637744370000|2021-11-24 08:59:30||4718||4717.5||4718||4717.5|44
1637744380000|2021-11-24 08:59:40|4719|4718|4719.5|4718.5|4720|4718.5|4719|4718|439
1637744390000|2021-11-24 08:59:50|4719|4718|4718|4717.5|4719|4718|4718|4717.5|1125
1637744400000|2021-11-24 09:00:00|4717.5|4717|4716|4715|4717.5|4717|4715.5|4715|845
1637744410000|2021-11-24 09:00:10|4716.5|4715.5|4717|4716.5|4717|4716.5|4716.5|4715|635
1637744420000|2021-11-24 09:00:20|4718|4717|4718|4716.5|4718|4717.5|4718|4716.5|444
1637744440000|2021-11-24 09:00:40|4718.5|4717|4718|4717|4719.5|4719|4718|4716.5|1432
1637744450000|2021-11-24 09:00:50|4718.5|4717.5|4718.5|4717|4719|4718|4718|4717|251
1637744460000|2021-11-24 09:01:00|4719.5|4717.5|4719.5|4718|4719.5|4718.5|4719.5|4717|416
1637744470000|2021-11-24 09:01:10|4719|4718.5|4719|4717.5|4719|4718.5|4718|4717|1268
1637744480000|2021-11-24 09:01:20|4719.5|4718|4720|4718.5|4720|4719|4719.5|4718|255
1637744490000|2021-11-24 09:01:30|4719.5|4719|4718.5|4717.5|4719.5|4719|4718.5|4717.5|425
1637744500000|2021-11-24 09:01:40|4719|4718|4720|4719.5|4724.5|4723|4719|4717.5|10825
1637744510000|2021-11-24 09:01:50|4721|4720|4718|4717.5|4721|4720|4717.5|4716.5|522
1637744520000|2021-11-24 09:02:00||4716||4717.5||4717.5||4716|179
1637744530000|2021-11-24 09:02:10|4717|4716|4717|4716|4719|4718|4717|4715.5|8205
1637744540000|2021-11-24 09:02:20|4717.5|4715.5|4717.5|4716.5|4718|4717.5|4716|4715.5|6459
1637744550000|2021-11-24 09:02:30|4717|4717|4718|4717|4718|4717|4717|4717|910
1637744560000|2021-11-24 09:02:40|4718.5|4717.5|4717.5|4716|4718.5|4717.5|4717.5|4716|3207
1637744570000|2021-11-24 09:02:50||4716.5||4716.5||4716.5||4716.5|421
1637744580000|2021-11-24 09:03:00|4717|4716|4715.5|4715|4717|4716.5|4715.5|4715|2699
1637744590000|2021-11-24 09:03:10|4714.5|4714.5|4715|4714|4715.5|4714.5|4714.5|4714|925
1637744600000|2021-11-24 09:03:20|4714.5|4714.5|4719|4718|4719.5|4718.5|4714.5|4714|7789
1637744610000|2021-11-24 09:03:30|4719.5|4718.5|4724.5|4723.5|4724.5|4724|4719.5|4718.5|1721
1637744620000|2021-11-24 09:03:40|4724|4723|4723|4722|4724|4723|4723|4721.5|1348
1637744630000|2021-11-24 09:03:50|4723.5|4722.5|4722|4721|4723.5|4722.5|4722|4721|3159
1637744640000|2021-11-24 09:04:00|4721.5|4720.5|4722|4721|4722|4721.5|4719.5|4718.5|9754
1637744650000|2021-11-24 09:04:10|4722.5|4721.5|4723.5|4722|4723.5|4722|4722.5|4721.5|475
1637744660000|2021-11-24 09:04:20|||||||||5
1637744670000|2021-11-24 09:04:30|4723||4723.5||4723.5||4723||0
1637744690000|2021-11-24 09:04:50|4723|4723|4724.5|4724|4724.5|4724|4722.5|4723|2319
1637744700000|2021-11-24 09:05:00|||||||||1948
1637744710000|2021-11-24 09:05:10|4725|4724.5|4725.5|4723.5|4726|4725|4724|4723|3673
1637744720000|2021-11-24 09:05:20|4725|4723|4722.5|4721.5|4725|4723|4722.5|4721|2672
1637744730000|2021-11-24 09:05:30|4723|4722.5|4722.5|4721.5|4723|4722.5|4722.5|4721.5|1396
1637744740000|2021-11-24 09:05:40|4722|4721|4722|4721|4723|4722|4721.5|4720.5|1567
1637744750000|2021-11-24 09:05:50|4722.5||4722.5||4723||4722||298
1637744760000|2021-11-24 09:06:00|4723|4721.5|4722.5|4721.5|4723|4721.5|4722.5|4721.5|87
1637744770000|2021-11-24 09:06:10|||||||||788
1637744780000|2021-11-24 09:06:20|4722|4721|4722.5|4721.5|4722.5|4722|4720.5|4720|10560
1637744790000|2021-11-24 09:06:30|4721.5|4721|4721.5|4720.5|4722|4721|4721|4720|1957
1637744800000|2021-11-24 09:06:40|4722|4721|4723|4722.5|4723.5|4723|4722|4721|1824
1637744810000|2021-11-24 09:06:50|4723.5|4723|4724|4723|4724|4723.5|4723.5|4723|394
1637744820000|2021-11-24 09:07:00|4723.5|4722.5|4723.5|4721.5|4723.5|4722.5|4722.5|4721.5|1044
1637744830000|2021-11-24 09:07:10||4722||4722||4722||4721.5|70
1637744840000|2021-11-24 09:07:20|4722|4721.5|4724|4723|4724|4723|4722|4721.5|2644
1637744850000|2021-11-24 09:07:30|4723.5|4722|4722|4720.5|4723.5|4722.5|4721.5|4720|3110
1637744860000|2021-11-24 09:07:40|4722.5|4721|4722.5|4721|4723|4721.5|4720.5|4720|1987
1637744880000|2021-11-24 09:08:00|4722||4722||4722||4722||179
1637744890000|2021-11-24 09:08:10|4721.5|4720.5|4721|4719.5|4722|4720.5|4720|4719.5|1760
1637744900000|2021-11-24 09:08:20|4721.5|4720|4719|4718|4721.5|4721|4719|4718|5086
1637744910000|2021-11-24 09:08:30|||||||||2
1637744920000|2021-11-24 09:08:40|4718.5|4717.5|4714.5|4713|4719.5|4718|4713.5|4712.5|3127
1637744930000|2021-11-24 09:08:50|4715|4712|4715.5|4714.5|4715.5|4715|4714.5|4712|2077
1637744940000|2021-11-24 09:09:00|4715|4715|4715|4713.5|4715.5|4715|4715|4713.5|381
1637744950000|2021-11-24 09:09:10|4714.5|4713|4713.5|4712.5|4714.5|4713|4713|4711.5|687
1637744960000|2021-11-24 09:09:20|4714|4713|4714.5|4713.5|4714.5|4713.5|4713.5|4712.5|1036
1637744980000|2021-11-24 09:09:40|4714|4714|4713.5|4712|4714.5|4714|4711.5|4710|2569
1637744990000|2021-11-24 09:09:50|4713|4711.5|4712|4710.5|4713|4711.5|4711.5|4710.5|480
1637745010000|2021-11-24 09:10:10|4711.5|4710|4712.5|4711.5|4712.5|4711.5|4710.5|4709.5|2965
1637745020000|2021-11-24 09:10:20|4713|4712|4711|4710|4713|4712.5|4711|4710|956
1637745030000|2021-11-24 09:10:30|4710.5|4709.5|4711|4709.5|4711.5|4710.5|4710.5|4709.5|501
1637745050000|2021-11-24 09:10:50|4710.5|4709|4709|4708|4710.5|4709|4708|4707|1140
1637745060000|2021-11-24 09:11:00|4709.5|4708.5|4710|4708.5|4710.5|4710|4708.5|4707.5|1785
1637745070000|2021-11-24 09:11:10|4710.5|4709|4711.5|4710|4711.5|4710|4710.5|4709|763
1637745080000|2021-11-24 09:11:20|4712|4710.5|4713|4711|4713|4711|4712|4710.5|259
1637745090000|2021-11-24 09:11:30|4712.5|4711.5|4714|4713|4714.5|4713|4712.5|4711.5|590
1637745100000|2021-11-24 09:11:40|4713.5|4712.5|4713|4712|4713.5|4712.5|4713|4712|59
1637745110000|2021-11-24 09:11:50|4713.5|4712.5|4714|4712.5|4714|4713|4713|4712|442
1637745120000|2021-11-24 09:12:00||4713||4712.5||4713||4712.5|125
1637745130000|2021-11-24 09:12:10|4713.5|4712|4712|4711|4713.5|4712|4711|4710|346
1637745140000|2021-11-24 09:12:20|4711.5|4710.5|4710.5|4709.5|4711.5|4710.5|4710|4709|202
1637745150000|2021-11-24 09:12:30|4710|4710|4710.5|4710|4710.5|4710|4710|4710|0
1637745170000|2021-11-24 09:12:50|4711|4710.5|4713.5|4713|4713.5|4713|4711|4710.5|2358
1637745180000|2021-11-24 09:13:00|4714|4712|4713.5|4713|4714|4713|4713.5|4712|568
1637745190000|2021-11-24 09:13:10|4713|4712|4710.5|4709|4713.5|4713|4710.5|4709|220
1637745200000|2021-11-24 09:13:20|4711|4709.5|4711.5|4709.5|4711.5|4709.5|4710.5|4709|210
1637745210000|2021-11-24 09:13:30|4711|4710|4712|4710.5|4712|4710.5|4711|4710|447
1637745220000|2021-11-24 09:13:40|4711.5||4711.5||4711.5||4711.5||319
1637745230000|2021-11-24 09:13:50|4711||4711.5||4711.5||4711||37
1637745240000|2021-11-24 09:14:00|4712|4711|4712|4711|4712|4711.5|4712|4710.5|1035
1637745250000|2021-11-24 09:14:10|4712.5||4712.5||4712.5||4712.5||109
1637745260000|2021-11-24 09:14:20|4712|4710|4711.5|4710.5|4712|4711|4710.5|4709|1552
1637745270000|2021-11-24 09:14:30|4712|4711|4712.5|4711.5|4712.5|4711.5|4712|4711|1278
1637745280000|2021-11-24 09:14:40|4712|4711|4712|4710.5|4712|4711|4712|4710.5|0
1637745300000|2021-11-24 09:15:00|4711.5||4712||4712||4711||125
1637745310000|2021-11-24 09:15:10|4711.5|4710|4709.5|4709|4712|4710.5|4708|4706.5|1928
1637745320000|2021-11-24 09:15:20|4710|4709.5|4710.5|4710|4710.5|4710|4710|4709.5|871
1637745330000|2021-11-24 09:15:30|4711|4710.5|4711.5|4711|4711.5|4711|4711|4710.5|376
1637745340000|2021-11-24 09:15:40|||||||||100
1637745350000|2021-11-24 09:15:50|4711|4710.5|4711.5|4710.5|4711.5|4711|4711|4710|354
1637745360000|2021-11-24 09:16:00|4711|4710|4709|4708.5|4711.5|4710.5|4709|4708.5|265
1637745370000|2021-11-24 09:16:10|4709.5|4709|4710|4709|4710|4709.5|4709.5|4709|1066
1637745390000|2021-11-24 09:16:30|4709.5|4708.5|4711|4709.5|4711|4709.5|4709.5|4708.5|773
1637745400000|2021-11-24 09:16:40|4711.5|4710|4711.5|4710.5|4712|4711|4711.5|4710|671
1637745420000|2021-11-24 09:17:00|4711|4710|4711|4710.5|4711|4710.5|4710.5|4709.5|253
1637745430000|2021-11-24 09:17:10|4710.5|4710|4707.5|4706.5|4711|4710|4706.5|4705.5|357
1637745440000|2021-11-24 09:17:20|4707|4707|4707|4704.5|4707|4707|4707|4704.5|661
1637745450000|2021-11-24 09:17:30|4706.5|4704|4706|4704|4707|4704|4706|4704|0
1637745460000|2021-11-24 09:17:40|4705.5|4704.5|4704|4703|4705.5|4704.5|4703.5|4703|1687
1637745470000|2021-11-24 09:17:50|4704.5|4703.5|4705|4704|4705|4704.5|4704.5|4703.5|1990
1637745480000|2021-11-24 09:18:00|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|40
1637745490000|2021-11-24 09:18:10|4705|4704|4703|4701.5|4705|4704|4703|4701.5|895
1637745500000|2021-11-24 09:18:20|4702.5|4702|4702.5|4701.5|4702.5|4702|4702|4701|681
1637745510000|2021-11-24 09:18:30|4703|4702|4703|4702|4703|4702.5|4703|4701.5|167
1637745520000|2021-11-24 09:18:40|4703.5|4702.5|4704|4703.5|4704|4703.5|4703.5|4702.5|403
1637745530000|2021-11-24 09:18:50|4703.5|4703|4703.5|4701.5|4703.5|4703.5|4703.5|4701.5|504
1637745540000|2021-11-24 09:19:00|4703|4701|4701.5|4700.5|4703|4701|4701.5|4700|103
1637745550000|2021-11-24 09:19:10|4702|4701|4701|4700|4702|4701|4701|4700|443
1637745560000|2021-11-24 09:19:20|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|4701.5|4700.5|0
1637745570000|2021-11-24 09:19:30|||||||||100
1637745580000|2021-11-24 09:19:40|4702|4701|4702|4701|4702|4701.5|4702|4701|187
1637745590000|2021-11-24 09:19:50|4701.5|4700.5|4701.5|4701|4701.5|4701|4701.5|4700.5|0
1637745600000|2021-11-24 09:20:00|4702|4700.5|4703|4702.5|4703|4702.5|4702|4700.5|1458
1637745610000|2021-11-24 09:20:10|4702.5|4702|4702.5|4701|4702.5|4702|4701.5|4701|585
1637745620000|2021-11-24 09:20:20|4702|4700.5|4702|4700.5|4702|4700.5|4701.5|4700|2453
1637745630000|2021-11-24 09:20:30|4701.5||4702||4702||4701.5||0
1637745640000|2021-11-24 09:20:40|4702.5|4701|4701|4700|4702.5|4701.5|4700|4699.5|587
1637745650000|2021-11-24 09:20:50|4700.5|4699.5|4700|4699.5|4700.5|4699.5|4700|4699.5|181
1637745660000|2021-11-24 09:21:00|4700.5|4700|4703.5|4702|4704|4702|4700.5|4700|3722
1637745670000|2021-11-24 09:21:10|4704|4702.5|4704|4703|4704|4703|4704|4702|107
1637745680000|2021-11-24 09:21:20|4704.5||4704.5||4704.5||4704.5||124
1637745690000|2021-11-24 09:21:30|4704||4704||4704.5||4704||0
1637745700000|2021-11-24 09:21:40|4704.5|4703.5|4704|4703|4704.5|4703.5|4704|4703|19
1637745710000|2021-11-24 09:21:50|4703.5|4702.5|4702|4700.5|4703.5|4702.5|4701|4699|3169
1637745720000|2021-11-24 09:22:00|4702.5|4701|4704|4702.5|4704|4702.5|4702.5|4700.5|681
1637745730000|2021-11-24 09:22:10|4705|4703|4706.5|4705.5|4706.5|4706|4705|4703|1132
1637745740000|2021-11-24 09:22:20|4706||4706.5||4706.5||4706||400
1637745750000|2021-11-24 09:22:30|4707|4706|4708|4707|4708|4707.5|4707|4706|1528
1637745760000|2021-11-24 09:22:40|4707.5|4706.5|4708|4707.5|4708|4707.5|4707.5|4706.5|224
1637745770000|2021-11-24 09:22:50|4707.5|4707|4707.5|4707|4707.5|4707|4707.5|4707|85
1637745780000|2021-11-24 09:23:00|4708|4707.5|4709|4707.5|4710.5|4709.5|4707.5|4707|2116
1637745790000|2021-11-24 09:23:10|4709.5|4708|4710.5|4710|4711|4710|4709.5|4708|944
1637745800000|2021-11-24 09:23:20|4711|4710.5|4711.5|4710.5|4711.5|4710.5|4711|4710.5|60
1637745820000|2021-11-24 09:23:40|4712|4711|4711.5|4710.5|4712|4711.5|4711.5|4710.5|973
1637745830000|2021-11-24 09:23:50|4711|4710|4710.5|4709|4711|4710|4710.5|4709|305
1637745840000|2021-11-24 09:24:00|4711|4709.5|4711.5|4710.5|4711.5|4710.5|4710.5|4709|458
1637745850000|2021-11-24 09:24:10|4711|4710|4711.5|4710.5|4711.5|4710.5|4710|4709.5|1319
1637745870000|2021-11-24 09:24:30|4711|4710|4710|4709|4711|4710|4710|4709|341
1637745880000|2021-11-24 09:24:40||4709.5||4709||4709.5||4709|225
1637745890000|2021-11-24 09:24:50|4710.5|4709.5|4710.5|4709.5|4710.5|4709.5|4710.5|4709.5|182
1637745900000|2021-11-24 09:25:00|4711|4710|4711.5|4710.5|4711.5|4711|4711|4709.5|2496
1637745910000|2021-11-24 09:25:10|4711|4711|4710.5|4709.5|4711.5|4711|4710|4709|433
1637745920000|2021-11-24 09:25:20|4710|4709|4710|4709|4710|4709.5|4709.5|4708.5|634
1637745930000|2021-11-24 09:25:30|4710.5|4709.5|4711|4710|4711.5|4710.5|4710.5|4709|1813
1637745940000|2021-11-24 09:25:40|4711.5|4710.5|4711.5|4709.5|4712.5|4711|4711.5|4709.5|1120
1637745950000|2021-11-24 09:25:50|4711|4710|4710.5|4709.5|4711|4710|4710.5|4709.5|262
1637745960000|2021-11-24 09:26:00|4709.5|4709|4712|4711|4712|4711|4709.5|4709|2238
1637745970000|2021-11-24 09:26:10|4711.5|4710.5|4711|4710.5|4711.5|4710.5|4711|4710.5|101
1637745980000|2021-11-24 09:26:20|4711.5|4711|4712.5|4711|4712.5|4711|4711.5|4711|229
1637746000000|2021-11-24 09:26:40|4712|4710.5|4710.5|4709|4712|4711|4710|4709|1004
1637746010000|2021-11-24 09:26:50|4711.5|4709.5|4711|4710.5|4711.5|4710.5|4710.5|4709.5|314
1637746020000|2021-11-24 09:27:00|4710.5|4710|4709.5|4709|4710.5|4710|4709.5|4708.5|2047
1637746030000|2021-11-24 09:27:10|4709|4708.5|4708.5|4707.5|4709|4708.5|4708.5|4707.5|122
1637746040000|2021-11-24 09:27:20|4709|4708.5|4710|4709|4710.5|4709.5|4708.5|4708.5|1206
1637746050000|2021-11-24 09:27:30|4709.5|4708.5|4709.5|4708.5|4709.5|4708.5|4709.5|4708.5|35
1637746060000|2021-11-24 09:27:40|4709|4707.5|4708.5|4707.5|4709|4707.5|4708.5|4707.5|110
1637746070000|2021-11-24 09:27:50|4709|4708|4709|4708|4709|4708|4709|4708|0
1637746080000|2021-11-24 09:28:00|4708.5|4707.5|4708|4707|4709|4707.5|4708|4707|632
1637746090000|2021-11-24 09:28:10|4707.5|4706.5|4705.5|4704|4707.5|4706.5|4705|4704|872
1637746100000|2021-11-24 09:28:20|4705|4703.5|4703|4701.5|4705.5|4703.5|4703|4701.5|838
1637746110000|2021-11-24 09:28:30|4702.5||4703||4703||4702.5||100
1637746120000|2021-11-24 09:28:40|4703.5|4702|4703.5|4702.5|4703.5|4702.5|4703.5|4702|945
1637746130000|2021-11-24 09:28:50|4703|4701.5|4702|4701|4703|4701.5|4702|4701|232
1637746140000|2021-11-24 09:29:00|4701.5|4700.5|4704|4702.5|4704|4703|4701|4700.5|1921
1637746150000|2021-11-24 09:29:10|4705|4703.5|4705.5|4704.5|4706|4705|4705|4702.5|792
1637746160000|2021-11-24 09:29:20|4705|4703.5|4704.5|4703.5|4705|4703.5|4704.5|4703.5|83
1637746170000|2021-11-24 09:29:30|4705|4704|4705.5|4704.5|4705.5|4704.5|4705|4704|780
1637746180000|2021-11-24 09:29:40|4705|4704|4704.5|4703.5|4705|4704|4704.5|4703.5|50
1637746200000|2021-11-24 09:30:00|4705|4704|4706.5|4705.5|4707|4705.5|4704.5|4703.5|943
1637746210000|2021-11-24 09:30:10|4707|4706|4707|4706.5|4707|4706.5|4707|4706|560
1637746220000|2021-11-24 09:30:20|4707.5|4707|4708.5|4707.5|4710|4709|4707.5|4706.5|2486
1637746230000|2021-11-24 09:30:30|4709|4708|4711.5|4710|4711.5|4710|4709|4708|833
1637746240000|2021-11-24 09:30:40|4711|4710.5|4712|4710.5|4712|4711|4711|4710.5|43
1637746250000|2021-11-24 09:30:50|||||||||420
1637746260000|2021-11-24 09:31:00|4712.5|4711|4713|4712.5|4713.5|4712.5|4712|4711|1187
1637746270000|2021-11-24 09:31:10|4713.5|4712|4713.5|4712.5|4713.5|4713|4713.5|4712|213
1637746280000|2021-11-24 09:31:20|4713|4712|4711|4710.5|4713|4712|4711|4710.5|284
1637746290000|2021-11-24 09:31:30|4711.5|4711|4712|4711|4713|4711|4711.5|4711|371
1637746300000|2021-11-24 09:31:40|4711.5|4710.5|4711.5|4710.5|4711.5|4710.5|4711.5|4710.5|180
1637746310000|2021-11-24 09:31:50|4711|4710|4712.5|4712|4713|4712|4711|4710|1784
1637746320000|2021-11-24 09:32:00|4712|4711|4711.5|4710.5|4713|4712.5|4711.5|4710|1648
1637746330000|2021-11-24 09:32:10|4711|4710|4711|4709.5|4711|4710.5|4711|4709.5|130
1637746340000|2021-11-24 09:32:20||4710.5||4710.5||4710.5||4710.5|200
1637746360000|2021-11-24 09:32:40|4711.5|4711|4712|4711.5|4712.5|4711.5|4711.5|4711|757
1637746370000|2021-11-24 09:32:50|4712.5||4712.5||4712.5||4712.5||42
1637746380000|2021-11-24 09:33:00|4713|4712|4713|4712|4713|4712|4713|4712|408
1637746390000|2021-11-24 09:33:10|4713.5|4712.5|4714|4713.5|4714|4713.5|4713.5|4712.5|212
1637746400000|2021-11-24 09:33:20|4714.5|4714|4712.5|4711|4715|4714|4712.5|4711|448
1637746410000|2021-11-24 09:33:30|4713|4711.5|4713.5|4712|4713.5|4712|4713|4711.5|958
1637746430000|2021-11-24 09:33:50|4713|4711|4712.5|4711.5|4713|4711.5|4712.5|4711|293
1637746440000|2021-11-24 09:34:00|4712|4711|4713|4712|4713|4712|4712|4711|477
1637746470000|2021-11-24 09:34:30|4713.5|4712.5|4714.5|4713.5|4714.5|4713.5|4713.5|4712.5|708
1637746490000|2021-11-24 09:34:50|4714||4714||4714.5||4714||0
1637746500000|2021-11-24 09:35:00|4714.5|4713|4713.5|4712.5|4714.5|4713|4713|4712.5|735
1637746510000|2021-11-24 09:35:10|4714|4713|4714|4713.5|4714|4713.5|4714|4713|218
1637746520000|2021-11-24 09:35:20|4713.5|4713|4713.5|4712|4714|4713.5|4713|4712|574
1637746540000|2021-11-24 09:35:40|4714|4712.5|4714|4713|4714|4713|4714|4712.5|230
1637746560000|2021-11-24 09:36:00|4713.5||4714||4714||4713.5||564
1637746580000|2021-11-24 09:36:20|4713.5|4712|4713|4712|4713.5|4712|4712.5|4711.5|955
1637746590000|2021-11-24 09:36:30|4713.5|4712.5|4714|4713|4714|4713|4713.5|4712|1471
1637746600000|2021-11-24 09:36:40|4713.5|4713.5|4715|4714.5|4715|4714.5|4713.5|4713.5|1056
1637746610000|2021-11-24 09:36:50|4714.5|4714|4714.5|4714|4714.5|4714|4714.5|4714|69
1637746620000|2021-11-24 09:37:00|4714|4713|4713|4712.5|4714|4713|4713|4712.5|450
1637746640000|2021-11-24 09:37:20|4713.5|4713|4714|4713|4714|4713.5|4713|4712|1553
1637746650000|2021-11-24 09:37:30|4714.5|4713.5|4714|4713|4714.5|4713.5|4714|4713|620
1637746660000|2021-11-24 09:37:40|4713|4712.5|4713|4712|4713.5|4712.5|4712|4711|2647
1637746670000|2021-11-24 09:37:50|4713.5|4712.5|4714.5|4714|4714.5|4714|4713.5|4712.5|421
1637746680000|2021-11-24 09:38:00|4714|4713.5|4713.5|4712.5|4714|4713.5|4713.5|4712.5|425
1637746700000|2021-11-24 09:38:20|4714.5|4713|4714.5|4713.5|4714.5|4713.5|4714.5|4713|244
1637746710000|2021-11-24 09:38:30|4715|4714|4715.5|4714|4716|4715|4715|4714|3189
1637746730000|2021-11-24 09:38:50|4715|4713.5|4714.5|4713.5|4715|4714|4714|4713.5|965
1637746740000|2021-11-24 09:39:00|4715.5|4713|4716|4715|4716|4715|4715.5|4713|288
1637746750000|2021-11-24 09:39:10|4715.5|4714.5|4715.5|4714|4715.5|4714.5|4713.5|4712|3069
1637746760000|2021-11-24 09:39:20|4714.5|4714.5|4716|4714.5|4716|4715|4713|4712|7412
1637746770000|2021-11-24 09:39:30|4715|4714|4717.5|4716.5|4717.5|4716.5|4715|4714|5325
1637746780000|2021-11-24 09:39:40|4717|4717|4717|4716.5|4717.5|4717|4716.5|4715.5|3103
1637746790000|2021-11-24 09:39:50|4717.5|4717|4717.5|4717|4717.5|4717|4717.5|4717|653
1637746800000|2021-11-24 09:40:00|4717|4716.5|4717|4716|4717.5|4716.5|4716|4715|707
1637746810000|2021-11-24 09:40:10|4717.5|4716.5|4717|4716|4717.5|4717|4717|4716|1129
1637746820000|2021-11-24 09:40:20|4717.5|4716.5|4718|4717|4718.5|4718|4717.5|4716|1705
1637746830000|2021-11-24 09:40:30|4717.5|4716|4717|4716|4717.5|4716|4717|4715.5|488
1637746840000|2021-11-24 09:40:40||4716.5||4716.5||4716.5||4716|70
1637746850000|2021-11-24 09:40:50|4717.5|4717|4717.5|4716.5|4717.5|4717|4717.5|4716.5|77
1637746860000|2021-11-24 09:41:00|4717|4717|4716.5|4716|4718.5|4717.5|4716.5|4715.5|1136
1637746870000|2021-11-24 09:41:10|4716|4715|4716.5|4716|4716.5|4716|4715.5|4715|325
1637746880000|2021-11-24 09:41:20|4716|4715.5|4717|4715.5|4717|4716|4716|4715|541
1637746890000|2021-11-24 09:41:30||4716||4716||4716||4716|33
1637746900000|2021-11-24 09:41:40|4717.5|4716.5|4719.5|4719|4720|4719|4717.5|4716.5|1289
1637746910000|2021-11-24 09:41:50|4719|4718|4718|4717|4719.5|4718.5|4718|4717|790
1637746920000|2021-11-24 09:42:00|4718.5|4717.5|4719|4718|4719|4718|4718|4717.5|831
1637746930000|2021-11-24 09:42:10|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|93
1637746940000|2021-11-24 09:42:20|4718||4718||4718||4718||35
1637746950000|2021-11-24 09:42:30||4717||4717||4717||4717|81
1637746960000|2021-11-24 09:42:40|4717|4716|4717|4716.5|4717|4717|4717|4716|260
1637746970000|2021-11-24 09:42:50|4717.5|4715.5|4718|4717.5|4718|4717.5|4717.5|4715.5|676
1637746980000|2021-11-24 09:43:00|4718.5||4718.5||4718.5||4718.5||317
1637746990000|2021-11-24 09:43:10|||||||||700
1637747000000|2021-11-24 09:43:20|4719|4718|4719|4718|4719|4718.5|4718.5|4718|497
1637747010000|2021-11-24 09:43:30|||||||||745
1637747020000|2021-11-24 09:43:40|4718.5|4718.5|4719|4718|4719|4718.5|4718.5|4718|314
1637747030000|2021-11-24 09:43:50|4718.5|4717|4717.5|4716|4718.5|4717|4716.5|4715|650
1637747040000|2021-11-24 09:44:00|||||||||183
1637747050000|2021-11-24 09:44:10|4718|4716.5|4718|4717|4718|4717|4718|4716.5|525
1637747060000|2021-11-24 09:44:20|4718.5|4717.5|4718.5|4717|4718.5|4717.5|4718|4717|210
1637747070000|2021-11-24 09:44:30||4717.5||4717.5||4717.5||4717.5|96
1637747080000|2021-11-24 09:44:40||4718||4717.5||4718||4717.5|176
1637747090000|2021-11-24 09:44:50|4718||4718.5||4718.5||4718||25
1637747100000|2021-11-24 09:45:00|4719|4718|4719|4718|4719|4718|4719|4718|424
1637747110000|2021-11-24 09:45:10|4718.5|4717.5|4718|4717|4718.5|4718|4718|4717|1872
1637747120000|2021-11-24 09:45:20|4717.5|4716|4718|4716|4718|4716|4717|4716|645
1637747130000|2021-11-24 09:45:30|4717.5||4717.5||4718||4717.5||0
1637747140000|2021-11-24 09:45:40|4718||4717.5||4718||4717.5||0
1637747160000|2021-11-24 09:46:00|4718|4716.5|4718|4717|4718|4717|4718|4716.5|125
1637747170000|2021-11-24 09:46:10|4717.5|4716|4717.5|4716|4717.5|4716|4717|4716|128
1637747180000|2021-11-24 09:46:20|||||||||425
1637747190000|2021-11-24 09:46:30|4717|4717|4717.5|4716|4717.5|4717|4717|4716|201
1637747200000|2021-11-24 09:46:40|4718|4716.5|4717.5|4716.5|4718|4717|4717.5|4716|420
1637747210000|2021-11-24 09:46:50|4718||4717.5||4718||4717.5||125
1637747220000|2021-11-24 09:47:00|4718|4717|4719|4718|4719|4718|4718|4717|1719
1637747230000|2021-11-24 09:47:10|4719.5|4718.5|4725|4724|4725|4724|4719.5|4718|13412
1637747240000|2021-11-24 09:47:20|4724.5|4723.5|4726|4725|4726|4725|4724|4723|1598
1637747250000|2021-11-24 09:47:30|4725.5|4724.5|4726|4725|4726|4725.5|4725.5|4724.5|1519
1637747260000|2021-11-24 09:47:40|4725.5|4724.5|4726|4725|4726|4725.5|4724.5|4724|1603
1637747270000|2021-11-24 09:47:50|4726.5|4725.5|4726.5|4725|4726.5|4726|4726|4725|969
1637747280000|2021-11-24 09:48:00|4726|4725.5|4726.5|4726|4726.5|4726|4726|4725.5|592
1637747290000|2021-11-24 09:48:10|4727|4726.5|4728.5|4726.5|4729.5|4728|4727|4726.5|1856
1637747300000|2021-11-24 09:48:20|4728|4727|4728|4727|4730|4728.5|4727.5|4726.5|3468
1637747310000|2021-11-24 09:48:30|4727.5|4726|4729|4727.5|4729|4727.5|4727|4726|288
1637747320000|2021-11-24 09:48:40|4728.5||4729||4729||4728.5||270
1637747330000|2021-11-24 09:48:50|4729.5|4728|4730|4729.5|4730|4729.5|4729|4728|695
1637747340000|2021-11-24 09:49:00|4729.5|4729|4729.5|4728.5|4730|4729|4728.5|4728|1498
1637747350000|2021-11-24 09:49:10|||||||||148
1637747370000|2021-11-24 09:49:30|4729|4728|4728|4726.5|4729|4728|4728|4726.5|681
1637747380000|2021-11-24 09:49:40|4727.5|4727|4727|4725.5|4727.5|4727|4726.5|4725.5|764
1637747390000|2021-11-24 09:49:50|4726.5|4724.5|4724|4723.5|4726.5|4724.5|4724|4723.5|238
1637747400000|2021-11-24 09:50:00|4723.5|4723|4724|4723|4724.5|4723.5|4723|4722|936
1637747410000|2021-11-24 09:50:10|4724.5|4723.5|4723.5|4723|4725|4724|4723.5|4723|886
1637747420000|2021-11-24 09:50:20|4724|4722|4723|4722|4724|4722|4723|4722|185
1637747430000|2021-11-24 09:50:30|4722.5|4722.5|4723|4721|4723|4722.5|4722|4721|604
1637747440000|2021-11-24 09:50:40|4722.5||4723||4723||4722||25
1637747450000|2021-11-24 09:50:50|4722.5|4720.5|4720|4718.5|4723|4720.5|4720|4718.5|504
1637747460000|2021-11-24 09:51:00|4719.5|4718|4719|4717.5|4719.5|4718|4719|4717.5|20
1637747480000|2021-11-24 09:51:20|4718.5|4718.5|4718.5|4717|4719|4718.5|4717.5|4716.5|3244
1637747490000|2021-11-24 09:51:30|4719|4717.5|4719.5|4718|4719.5|4719|4719|4717|306
1637747500000|2021-11-24 09:51:40|4719|4718.5|4720|4719|4720|4719|4719|4718.5|748
1637747510000|2021-11-24 09:51:50|4720.5|4719.5|4720|4719|4720.5|4719.5|4720|4719|434
1637747520000|2021-11-24 09:52:00|4720.5|4718.5|4718|4717|4720.5|4718.5|4718|4717|1334
1637747530000|2021-11-24 09:52:10|4718.5|4717.5|4717|4716|4718.5|4717.5|4717|4716|453
1637747540000|2021-11-24 09:52:20|4716.5|4715.5|4718|4717.5|4718|4717.5|4716|4714.5|2644
1637747550000|2021-11-24 09:52:30||4717||4717.5||4717.5||4717|328
1637747560000|2021-11-24 09:52:40|4718.5||4718.5||4718.5||4718||432
1637747570000|2021-11-24 09:52:50|4718||4718||4718||4718||85
1637747580000|2021-11-24 09:53:00|4717.5|4717|4719|4718.5|4719|4718.5|4717.5|4716|2043
1637747590000|2021-11-24 09:53:10|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|4718.5|4717.5|200
1637747600000|2021-11-24 09:53:20|4718|4717|4717.5|4716|4718|4717|4714.5|4713.5|6091
1637747610000|2021-11-24 09:53:30|4717|4716.5|4717.5|4716.5|4718.5|4717|4716.5|4715|3079
1637747620000|2021-11-24 09:53:40|4717|4716|4717|4716|4717.5|4716.5|4716.5|4715.5|1076
1637747630000|2021-11-24 09:53:50|4716.5|4715.5|4718|4717|4719|4718|4716.5|4715.5|1266
1637747640000|2021-11-24 09:54:00|4718.5|4716.5|4719|4718.5|4719|4718.5|4717.5|4716|485
1637747650000|2021-11-24 09:54:10||4718||4718||4718||4718|100
1637747660000|2021-11-24 09:54:20|4718.5|4717|4719|4718|4719|4718|4718|4717|34
1637747670000|2021-11-24 09:54:30|4718.5|4717.5|4718|4717|4718.5|4718|4717.5|4716|618
1637747680000|2021-11-24 09:54:40|4717.5|4716.5|4716.5|4715|4717.5|4716.5|4715.5|4714.5|1130
1637747690000|2021-11-24 09:54:50|4716|4716|4717.5|4716|4717.5|4717|4716|4715|1600
1637747700000|2021-11-24 09:55:00||4716.5||4716||4716.5||4716|0
1637747710000|2021-11-24 09:55:10|4717|4715.5|4716.5|4715|4718|4717.5|4716|4715|3782
1637747720000|2021-11-24 09:55:20|4715|4716|4715.5|4714|4717|4716.5|4714.5|4713|3870
1637747730000|2021-11-24 09:55:30|4715|4713.5|4716|4715|4716.5|4715|4714|4713|2878
1637747740000|2021-11-24 09:55:40|4715.5|4714.5|4715|4714|4716|4714.5|4715|4714|585
1637747750000|2021-11-24 09:55:50|4715.5|4715|4715|4714|4715.5|4715|4715|4714|1042
1637747760000|2021-11-24 09:56:00|4715.5|4714.5|4717|4716.5|4717.5|4716.5|4715.5|4714.5|1185
1637747770000|2021-11-24 09:56:10|4716.5|4716|4717|4716|4717|4716|4716|4715|500
1637747780000|2021-11-24 09:56:20|4717.5|4716.5|4719|4718|4719.5|4718.5|4717.5|4716.5|616
1637747790000|2021-11-24 09:56:30|4718.5|4717.5|4718|4717|4718.5|4718|4717.5|4717|1200
1637747800000|2021-11-24 09:56:40|4717.5|4716.5|4718.5|4717.5|4718.5|4717.5|4717.5|4716.5|852
1637747810000|2021-11-24 09:56:50|4719|4718|4719|4718.5|4719|4718.5|4719|4717|801
1637747820000|2021-11-24 09:57:00|4719.5|4719|4721|4720.5|4721.5|4721|4719|4718.5|2257
1637747830000|2021-11-24 09:57:10|4720.5|4720|4721.5|4720.5|4721.5|4720.5|4720.5|4719|716
1637747840000|2021-11-24 09:57:20|4722|4721|4719.5|4719|4722|4721|4719.5|4719|2962
1637747850000|2021-11-24 09:57:30|4720|4718.5|4718.5|4718|4720|4718.5|4717.5|4717|1096
1637747860000|2021-11-24 09:57:40|4719|4718.5|4720.5|4720|4721.5|4720.5|4719|4718.5|1621
1637747870000|2021-11-24 09:57:50|4721.5||4721.5||4721.5||4721.5||177
1637747880000|2021-11-24 09:58:00||4720.5||4720.5||4720.5||4720.5|6
1637747890000|2021-11-24 09:58:10|4721|4721|4721|4720.5|4721.5|4721|4721|4720|3583
1637747900000|2021-11-24 09:58:20|4721.5|4720|4722|4721.5|4722.5|4722|4721.5|4720|1090
1637747910000|2021-11-24 09:58:30|4722.5|4721|4723|4722.5|4723|4722.5|4722.5|4721|303
1637747920000|2021-11-24 09:58:40|4723.5|4723|4722|4721|4724.5|4724|4721|4720.5|5009
1637747930000|2021-11-24 09:58:50|4721.5|4720.5|4721.5|4721|4722.5|4722|4721.5|4720.5|1468
1637747940000|2021-11-24 09:59:00|4721|4720.5|4723.5|4722.5|4723.5|4722.5|4720.5|4720|5576
1637747950000|2021-11-24 09:59:10|4723|4723|4725|4724.5|4725|4724.5|4723|4722.5|1386
1637747960000|2021-11-24 09:59:20|4725.5|4725|4727|4726|4727|4726.5|4725.5|4725|1086
1637747970000|2021-11-24 09:59:30|4726.5|4726.5|4727.5|4727|4728|4727|4726.5|4726|2426
1637747980000|2021-11-24 09:59:40|4728|4727.5|4728|4727.5|4728|4727.5|4727|4725.5|1576
1637747990000|2021-11-24 09:59:50|4729|4728|4727|4726|4729.5|4728|4726.5|4726|5374
1637748000000|2021-11-24 10:00:00|4727.5|4726.5|4727|4726|4728.5|4726.5|4726|4725.5|3399
1637748010000|2021-11-24 10:00:10|4726.5|4725.5|4726.5|4725.5|4728|4727.5|4726.5|4725.5|662
1637748020000|2021-11-24 10:00:20|4726|4725|4727.5|4726|4728|4726|4724.5|4723|2859
1637748030000|2021-11-24 10:00:30|4727|4726.5|4728.5|4728|4728.5|4728|4727|4726|1161
1637748040000|2021-11-24 10:00:40|4728|4727.5|4728|4727|4728|4727.5|4727.5|4726.5|575
1637748050000|2021-11-24 10:00:50|4728.5|4727.5|4729.5|4728.5|4729.5|4728.5|4728.5|4727|357
1637748060000|2021-11-24 10:01:00|4729|4729.5|4729.5|4728.5|4730|4729.5|4729|4728.5|1414
1637748070000|2021-11-24 10:01:10|4729|4727.5|4729.5|4728|4729.5|4728.5|4728.5|4726.5|1144
1637748080000|2021-11-24 10:01:20|4730|4728.5|4729.5|4728.5|4730|4729|4728.5|4728|3269
1637748090000|2021-11-24 10:01:30|4730|4729|4729.5|4728.5|4730|4729.5|4729.5|4728.5|320
1637748100000|2021-11-24 10:01:40|4730|4729|4729|4728.5|4730|4729.5|4728.5|4728|4075
1637748110000|2021-11-24 10:01:50|4729.5|4728|4728.5|4727.5|4729.5|4728.5|4728|4727|1829
1637748120000|2021-11-24 10:02:00|4728|4727|4729|4728|4729|4728|4728|4727|960
1637748130000|2021-11-24 10:02:10|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|103
1637748140000|2021-11-24 10:02:20|4728|4727|4727.5|4726|4728.5|4727.5|4727.5|4726|1390
1637748150000|2021-11-24 10:02:30|4728|4726.5|4729|4728|4729|4728.5|4728|4726.5|723
1637748160000|2021-11-24 10:02:40|4729.5|4728.5|4730|4729|4730|4729|4729.5|4728.5|655
1637748170000|2021-11-24 10:02:50|4730.5|4729.5|4731|4730.5|4731|4730.5|4730.5|4729.5|374
1637748180000|2021-11-24 10:03:00|4730.5|4730|4730|4729.5|4730.5|4730|4729.5|4729|1556
1637748190000|2021-11-24 10:03:10|4730.5|4730|4729.5|4729|4731|4730|4729.5|4728.5|1660
1637748200000|2021-11-24 10:03:20|4730|4729.5|4730|4729.5|4731|4730|4730|4729|242
1637748210000|2021-11-24 10:03:30|4730.5|4730|4730.5|4729.5|4731|4730|4730.5|4729.5|206
1637748220000|2021-11-24 10:03:40|4731|4730|4728.5|4728|4731|4730|4728.5|4728|2138
1637748230000|2021-11-24 10:03:50|4728|4727.5|4727|4726|4729|4728.5|4726.5|4725.5|1677
1637748240000|2021-11-24 10:04:00|4726.5|4725.5|4725.5|4724|4726.5|4725.5|4725.5|4723.5|870
1637748250000|2021-11-24 10:04:10|4725|4723.5|4722.5|4721.5|4725|4724.5|4722|4721|1303
1637748260000|2021-11-24 10:04:20|4723|4722|4723|4722|4723|4722.5|4723|4721.5|734
1637748280000|2021-11-24 10:04:40|4723.5|4722.5|4722.5|4721.5|4724.5|4723.5|4722.5|4721.5|2180
1637748290000|2021-11-24 10:04:50|4722|4722|4723|4722.5|4724.5|4723|4722|4722|776
1637748300000|2021-11-24 10:05:00|4722.5|4722|4722|4721|4722.5|4722|4721.5|4720|804
1637748310000|2021-11-24 10:05:10|4721.5|4720.5|4722|4720.5|4722.5|4722|4721.5|4720.5|2080
1637748320000|2021-11-24 10:05:20|4721.5|4721|4722|4721|4722.5|4722|4721|4720|676
1637748330000|2021-11-24 10:05:30|4722.5|4721.5|4722.5|4721.5|4723|4721.5|4722.5|4721.5|270
1637748340000|2021-11-24 10:05:40|||||||||2
1637748350000|2021-11-24 10:05:50|4722|4721|4722.5|4721|4722.5|4721|4722|4721|209
1637748360000|2021-11-24 10:06:00|4722|4720.5|4720.5|4719.5|4722|4721|4719.5|4718.5|1308
1637748370000|2021-11-24 10:06:10|4721|4720|4723|4722|4723|4722|4721|4720|793
1637748380000|2021-11-24 10:06:20|4724|4722.5|4724.5|4723|4725.5|4724.5|4724|4722.5|4901
1637748390000|2021-11-24 10:06:30|4724|4723.5|4724.5|4723|4725|4723.5|4724|4723|814
1637748400000|2021-11-24 10:06:40|4724|4723.5|4723.5|4722.5|4724.5|4723.5|4723|4722|4948
1637748410000|2021-11-24 10:06:50|4723|4723|4723.5|4722.5|4723.5|4723|4723|4722|1362
1637748420000|2021-11-24 10:07:00|4723|4723|4724.5|4724|4724.5|4724|4723|4722.5|1837
1637748430000|2021-11-24 10:07:10|4725|4724.5|4724.5|4723.5|4725.5|4724.5|4723.5|4723|3964
1637748440000|2021-11-24 10:07:20||4723||4723||4723.5||4723|359
1637748450000|2021-11-24 10:07:30|4724|4723.5|4724|4723|4724|4724|4724|4723|1474
1637748460000|2021-11-24 10:07:40|4723.5|4722.5|4723|4721.5|4723.5|4723|4722.5|4721.5|1411
1637748470000|2021-11-24 10:07:50|4722.5|4722|4721.5|4721|4722.5|4722|4721.5|4721|449
1637748480000|2021-11-24 10:08:00|4721|4720.5|4721.5|4720.5|4721.5|4721|4721|4720|762
1637748490000|2021-11-24 10:08:10|4722|4721|4722|4721|4722.5|4721.5|4721|4720.5|1597
1637748500000|2021-11-24 10:08:20|4721.5|4720.5|4720.5|4719.5|4721.5|4720.5|4720|4719|2418
1637748510000|2021-11-24 10:08:30|4720|4719|4720|4719.5|4720.5|4720|4720|4719|1047
1637748520000|2021-11-24 10:08:40|4720.5|4719|4720|4719.5|4720.5|4719.5|4719.5|4718.5|989
1637748530000|2021-11-24 10:08:50|4719.5|4719|4720|4719|4720.5|4720|4719|4718.5|3173
1637748540000|2021-11-24 10:09:00|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719.5|174
1637748550000|2021-11-24 10:09:10|4720|4719|4718|4717.5|4720|4719|4717|4715|1278
1637748560000|2021-11-24 10:09:20|4718.5|4717|4717|4715.5|4718.5|4717.5|4716.5|4715.5|2050
1637748570000|2021-11-24 10:09:30|4716.5|4715|4716.5|4715|4717|4716.5|4715|4713.5|1512
1637748580000|2021-11-24 10:09:40|4716|4715.5|4715.5|4714.5|4716|4715.5|4714.5|4714|2425
1637748590000|2021-11-24 10:09:50||4715||4715||4715||4715|122
1637748600000|2021-11-24 10:10:00|4716|4714.5|4713.5|4712|4716|4715|4713.5|4712|1820
1637748610000|2021-11-24 10:10:10|4713|4712.5|4715|4714|4715|4714|4712|4711|2376
1637748620000|2021-11-24 10:10:20|4714.5|4714.5|4715|4714|4715|4714.5|4714.5|4714|687
1637748630000|2021-11-24 10:10:30|4714.5|4713|4714.5|4713|4714.5|4713|4711.5|4711|2280
1637748640000|2021-11-24 10:10:40|4715|4713.5|4715|4714|4715.5|4714|4714.5|4713.5|626
1637748650000|2021-11-24 10:10:50|4714.5|4714.5|4715|4714.5|4715|4714.5|4714.5|4714|101
1637748660000|2021-11-24 10:11:00|4714.5|4714|4714.5|4713|4714.5|4714|4714.5|4713|786
1637748670000|2021-11-24 10:11:10|4714||4714.5||4714.5||4714||4
1637748690000|2021-11-24 10:11:30|4715|4713.5|4715.5|4715|4715.5|4715|4714.5|4713.5|420
1637748700000|2021-11-24 10:11:40|4716|4715.5|4716|4715|4716.5|4716|4716|4715|1581
1637748710000|2021-11-24 10:11:50|4715.5|4715.5|4715.5|4714.5|4715.5|4715.5|4714.5|4713.5|622
1637748720000|2021-11-24 10:12:00|4716|4715|4716|4714.5|4717|4716|4716|4714|2099
1637748730000|2021-11-24 10:12:10|4715.5|4713.5|4715|4714|4715.5|4714|4714.5|4713.5|216
1637748740000|2021-11-24 10:12:20|4715.5|4714.5|4713.5|4713|4716.5|4716|4713.5|4713|4561
1637748750000|2021-11-24 10:12:30|4714||4713.5||4714||4713.5||18039
1637748760000|2021-11-24 10:12:40|4714|4713.5|4713.5|4712|4715|4714.5|4712.5|4711.5|2501
1637748770000|2021-11-24 10:12:50|4713|4711.5|4713.5|4712|4714|4713.5|4712.5|4711.5|2582
1637748780000|2021-11-24 10:13:00|4713|4711.5|4714|4713|4714|4713|4711.5|4711|2477
1637748790000|2021-11-24 10:13:10|4713.5|4712|4713|4712|4713.5|4712|4713|4712|578
1637748800000|2021-11-24 10:13:20|4712.5|4711.5|4713|4712|4713|4712|4712.5|4711.5|536
1637748810000|2021-11-24 10:13:30|4713.5|4712.5|4715|4714|4715|4714.5|4713.5|4712|2054
1637748820000|2021-11-24 10:13:40|4715.5|4714.5|4717|4715.5|4717|4715.5|4715.5|4714.5|581
1637748840000|2021-11-24 10:14:00|4716.5|4716|4715.5|4714.5|4716.5|4716.5|4715.5|4714.5|935
1637748850000|2021-11-24 10:14:10|4716.5|4715|4716.5|4715.5|4717|4715.5|4716.5|4715|29
1637748860000|2021-11-24 10:14:20|||||||||252
1637748870000|2021-11-24 10:14:30|||||||||485
1637748880000|2021-11-24 10:14:40|4717|4716|4716.5|4715.5|4717|4716.5|4716.5|4715.5|656
1637748890000|2021-11-24 10:14:50|4716|4715|4715.5|4714.5|4716|4715|4715.5|4714.5|160
1637748900000|2021-11-24 10:15:00|4715|4715|4717|4715.5|4717|4715.5|4715|4714.5|673
1637748910000|2021-11-24 10:15:10|4716.5||4717||4717||4716.5||100
1637748920000|2021-11-24 10:15:20|4716.5|4716|4717.5|4717|4717.5|4717|4716.5|4716|374
1637748930000|2021-11-24 10:15:30|4718|4717.5|4718.5|4717.5|4718.5|4717.5|4718|4717.5|413
1637748940000|2021-11-24 10:15:40|4718|4717|4718|4716.5|4718|4717|4718|4716.5|335
1637748960000|2021-11-24 10:16:00|4717.5|4717|4718|4717|4718|4717|4717|4716.5|498
1637748970000|2021-11-24 10:16:10|4718.5||4718.5||4718.5||4718.5||223
1637748980000|2021-11-24 10:16:20|4719|4717.5|4722.5|4721|4723|4721|4719|4717.5|960
1637748990000|2021-11-24 10:16:30|4723|4721.5|4723|4722|4723|4722|4723|4721.5|105
1637749000000|2021-11-24 10:16:40|4722.5|4722.5|4723|4722.5|4723|4722.5|4722.5|4722.5|20
1637749010000|2021-11-24 10:16:50|4722.5|4722|4724|4722.5|4724|4722.5|4722|4721.5|780
1637749020000|2021-11-24 10:17:00|4723.5||4724||4724||4723.5||0
1637749040000|2021-11-24 10:17:20|4723.5||4724||4724||4723.5||125
1637749050000|2021-11-24 10:17:30|4724.5|4723|4725.5|4723.5|4725.5|4723.5|4724.5|4723|111
1637749060000|2021-11-24 10:17:40|4726|4724|4726|4724.5|4726|4724.5|4726|4724|150
1637749080000|2021-11-24 10:18:00|4726.5|4725|4726|4724.5|4726.5|4725.5|4726|4724.5|723
1637749090000|2021-11-24 10:18:10|4726.5|4725|4726.5|4724.5|4726.5|4726|4726|4724.5|266
1637749100000|2021-11-24 10:18:20|4726||4726||4726||4726||90
1637749110000|2021-11-24 10:18:30|4726.5||4726||4726.5||4726||0
1637749130000|2021-11-24 10:18:50|4726.5|4725|4726.5|4725|4726.5|4725|4726.5|4725|29
1637749140000|2021-11-24 10:19:00|||||||||20
1637749150000|2021-11-24 10:19:10|4726||4726.5||4726.5||4726||0
1637749160000|2021-11-24 10:19:20|||||||||21
1637749170000|2021-11-24 10:19:30|4727|4725.5|4730|4729.5|4730|4729.5|4727|4725|2551
1637749180000|2021-11-24 10:19:40|4729.5|4728.5|4729.5|4728.5|4729.5|4729|4728.5|4728|1452
1637749190000|2021-11-24 10:19:50|4728.5|4728|4730|4729|4730|4729|4728.5|4728|556
1637749200000|2021-11-24 10:20:00|4730.5||4730||4730.5||4730||100
1637749210000|2021-11-24 10:20:10|4729.5|4728.5|4729|4728.5|4730|4729|4729|4728.5|537
1637749220000|2021-11-24 10:20:20|4729.5|4729|4729.5|4728.5|4729.5|4729|4729.5|4728.5|121
1637749230000|2021-11-24 10:20:30|4729|4727.5|4728|4727.5|4729.5|4728.5|4727.5|4727|1713
1637749240000|2021-11-24 10:20:40|4728.5|4727|4728|4727|4728.5|4727.5|4727|4726|1073
1637749250000|2021-11-24 10:20:50||4727.5||4727.5||4727.5||4727.5|0
1637749260000|2021-11-24 10:21:00|4728.5|4728|4729|4728|4729|4728|4728.5|4728|288
1637749270000|2021-11-24 10:21:10|4729.5||4729.5||4729.5||4729.5||41
1637749280000|2021-11-24 10:21:20|4730|4728.5|4730|4729|4730|4729|4730|4728.5|304
1637749290000|2021-11-24 10:21:30|4730.5|4729.5|4731|4730|4731|4730|4730.5|4729.5|376
1637749300000|2021-11-24 10:21:40|4730.5|4730.5|4731.5|4730.5|4731.5|4730.5|4730.5|4730.5|648
1637749310000|2021-11-24 10:21:50|4732|4731|4732|4731.5|4732.5|4731.5|4732|4731|427
1637749320000|2021-11-24 10:22:00|||||||||79
1637749330000|2021-11-24 10:22:10|4732.5|4731|4734.5|4734|4735|4734.5|4732.5|4731|6406
1637749340000|2021-11-24 10:22:20|4735|4733.5|4734.5|4733.5|4735|4733.5|4734.5|4733.5|239
1637749370000|2021-11-24 10:22:50|4734|4732.5|4732|4731|4734.5|4734|4732|4731|2646
1637749380000|2021-11-24 10:23:00|4731.5|4730.5|4730.5|4730|4731.5|4730.5|4730|4728.5|799
1637749390000|2021-11-24 10:23:10|4731|4729|4731|4730|4731|4730|4731|4729|0
1637749400000|2021-11-24 10:23:20|||||||||72
1637749430000|2021-11-24 10:23:50|4732|4730.5|4733|4731.5|4733|4731.5|4732|4730.5|655
1637749440000|2021-11-24 10:24:00|4732.5|4731|4733|4731.5|4733|4731.5|4732|4730.5|210
1637749460000|2021-11-24 10:24:20|4733.5|4732|4734.5|4733|4735|4733|4733|4732|1379
1637749470000|2021-11-24 10:24:30|4735|4733.5|4734.5|4733|4735|4734|4734.5|4733|471
1637749480000|2021-11-24 10:24:40|4735|4733.5|4734.5|4734|4735|4734|4734.5|4733.5|324
1637749490000|2021-11-24 10:24:50|4735|4733.5|4735.5|4735|4735.5|4735|4735|4733.5|1304
1637749500000|2021-11-24 10:25:00|4735|4734.5|4735.5|4734.5|4735.5|4734.5|4735|4734.5|816
1637749510000|2021-11-24 10:25:10|4735||4735||4735||4735||213
1637749520000|2021-11-24 10:25:20|4735.5|4735|4736|4735|4736|4735|4735.5|4735|112
1637749530000|2021-11-24 10:25:30|4735.5|4734.5|4734.5|4733.5|4735.5|4734.5|4734.5|4733|197
1637749540000|2021-11-24 10:25:40|||||||||180
1637749560000|2021-11-24 10:26:00||4734||4733.5||4734||4733.5|73
1637749570000|2021-11-24 10:26:10|4734|4733|4733|4731.5|4734|4733|4733|4731|466
1637749580000|2021-11-24 10:26:20|4732.5|4731|4733|4731|4733|4731|4732.5|4731|0
1637749590000|2021-11-24 10:26:30|4732.5|4730.5|4732|4730.5|4732.5|4730.5|4732|4730.5|0
1637749600000|2021-11-24 10:26:40|4732.5|4731.5|4733|4732.5|4733|4732.5|4732.5|4730.5|1269
1637749610000|2021-11-24 10:26:50|4732.5|4731.5|4732.5|4730.5|4732.5|4731.5|4732.5|4730.5|617
1637749630000|2021-11-24 10:27:10|4733|4731|4732.5|4731.5|4733|4732|4732.5|4731|269
1637749640000|2021-11-24 10:27:20|4731.5|4731|4731.5|4730|4732.5|4731.5|4731|4730|925
1637749670000|2021-11-24 10:27:50|||||||||20000
1637749680000|2021-11-24 10:28:00|4732|4730.5|4733|4731.5|4733|4731.5|4732|4730.5|591
1637749690000|2021-11-24 10:28:10|||||||||50000
1637749700000|2021-11-24 10:28:20|4732.5|4731|4730.5|4729|4732.5|4731|4730.5|4728.5|731
1637749710000|2021-11-24 10:28:30|4730|4729.5|4731.5|4730|4731.5|4730|4729.5|4728|51791
1637749720000|2021-11-24 10:28:40|4732|4730.5|4732|4730.5|4732|4730.5|4732|4730|125
1637749730000|2021-11-24 10:28:50|4731.5||4732||4732||4731.5||0
1637749740000|2021-11-24 10:29:00|||||||||200
1637749750000|2021-11-24 10:29:10|4732.5|4731|4731.5|4730.5|4733|4732|4731|4730.5|51036
1637749760000|2021-11-24 10:29:20|4732.5|4731|4731.5|4730|4732.5|4731|4731.5|4730|326
1637749770000|2021-11-24 10:29:30|4732|4730.5|4731.5|4730|4732.5|4731.5|4731|4730|990
1637749780000|2021-11-24 10:29:40||4730.5||4730.5||4730.5||4730|0
1637749790000|2021-11-24 10:29:50|4731|4730|4730|4728.5|4731.5|4730.5|4728|4727|7841
1637749800000|2021-11-24 10:30:00|4730.5|4729|4730.5|4730|4731|4730|4730.5|4729|844
1637749810000|2021-11-24 10:30:10|4731|4730.5|4731|4730|4731|4730.5|4729|4728.5|5887
1637749820000|2021-11-24 10:30:20|4731.5|4730.5|4733|4731.5|4733|4731.5|4731.5|4729.5|3488
1637749830000|2021-11-24 10:30:30|4732.5|4732|4733|4731.5|4733|4732.5|4730.5|4729.5|6208
1637749840000|2021-11-24 10:30:40|4732.5||4733||4733||4732.5||125
1637749850000|2021-11-24 10:30:50|4732.5|4731|4732.5|4731.5|4732.5|4731.5|4731.5|4730.5|1512
1637749860000|2021-11-24 10:31:00|4733||4733||4733||4733||933
1637749870000|2021-11-24 10:31:10|4733.5|4732|4733.5|4733|4734|4733.5|4733.5|4731.5|1683
1637749880000|2021-11-24 10:31:20|4734|4733.5|4734|4733.5|4734|4733.5|4734|4733.5|49
1637749890000|2021-11-24 10:31:30|4733.5|4733|4733.5|4731.5|4734|4733|4732.5|4731.5|1291
1637749900000|2021-11-24 10:31:40|4733|4730.5|4734|4733|4735|4734|4731.5|4730|4694
1637749910000|2021-11-24 10:31:50|||||||||1
1637749920000|2021-11-24 10:32:00|4733|4732.5|4731|4729.5|4734|4733|4730.5|4729.5|1520
1637749930000|2021-11-24 10:32:10|4730|4729|4728.5|4727.5|4730.5|4729|4727.5|4726.5|2167
1637749950000|2021-11-24 10:32:30|4729|4728|4728.5|4728|4729.5|4728.5|4728.5|4727.5|1426
1637749960000|2021-11-24 10:32:40|4729|4727.5|4728|4726.5|4729|4728|4727.5|4726.5|1043
1637749980000|2021-11-24 10:33:00|4728.5|4727|4728.5|4727.5|4728.5|4727.5|4728|4727|341
1637749990000|2021-11-24 10:33:10|4728|4726.5|4728|4727|4728|4727|4727.5|4726.5|765
1637750000000|2021-11-24 10:33:20|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|58
1637750010000|2021-11-24 10:33:30|4727|4726|4725.5|4724.5|4727.5|4726.5|4725.5|4724.5|1063
1637750020000|2021-11-24 10:33:40|4725|4724|4724.5|4723.5|4725|4724|4724|4723|272
1637750030000|2021-11-24 10:33:50|4724|4723|4724|4723.5|4724|4723.5|4724|4723|63
1637750040000|2021-11-24 10:34:00|4724.5|4724|4724.5|4723.5|4725|4724.5|4724|4723|925
1637750070000|2021-11-24 10:34:30|4725.5|4725|4724.5|4723.5|4725.5|4725|4723|4722|2456
1637750080000|2021-11-24 10:34:40|4724|4723|4724|4722.5|4724|4723|4724|4722.5|0
1637750090000|2021-11-24 10:34:50|4724.5|4723|4725.5|4725|4725.5|4725|4724|4723|1651
1637750110000|2021-11-24 10:35:10|4726|4725.5|4725.5|4725|4726|4725.5|4725.5|4725|712
1637750120000|2021-11-24 10:35:20|4726|4726|4726.5|4725|4727|4726|4725.5|4725|2738
1637750130000|2021-11-24 10:35:30|4726|4724.5|4725.5|4724.5|4726|4724.5|4725.5|4724.5|169
1637750140000|2021-11-24 10:35:40|4725|4725|4726.5|4725.5|4726.5|4725.5|4725|4725|807
1637750150000|2021-11-24 10:35:50|4727|4726|4727|4725.5|4727|4726|4726.5|4725.5|1598
1637750160000|2021-11-24 10:36:00|||||||||40
1637750180000|2021-11-24 10:36:20||4726||4725.5||4726.5||4725.5|1090
1637750190000|2021-11-24 10:36:30||4726||4726||4726||4726|0
1637750200000|2021-11-24 10:36:40|4726.5|4725.5|4726|4724.5|4726.5|4725.5|4725.5|4724.5|653
1637750210000|2021-11-24 10:36:50|4727|4725|4727|4725.5|4727|4726|4727|4725|109
1637750220000|2021-11-24 10:37:00|||||||||22
1637750230000|2021-11-24 10:37:10|4727.5|4726|4727.5|4727|4727.5|4727|4727|4725.5|1168
1637750240000|2021-11-24 10:37:20|4727|4726.5|4726|4724.5|4727.5|4726.5|4726|4724.5|1155
1637750250000|2021-11-24 10:37:30|4725.5|4724|4726|4725.5|4726.5|4725.5|4725|4724|6602
1637750260000|2021-11-24 10:37:40|4726.5|4726|4726.5|4725.5|4726.5|4726|4726|4725.5|115
1637750280000|2021-11-24 10:38:00|4726|4725|4720.5|4719.5|4726|4725|4720|4719|11814
1637750290000|2021-11-24 10:38:10|4721|4720|4724|4723.5|4725.5|4724.5|4721|4720|7718
1637750300000|2021-11-24 10:38:20|4724.5|4724|4722|4721|4724.5|4724|4722|4721|575
1637750310000|2021-11-24 10:38:30|4721.5|4720.5|4721.5|4720.5|4721.5|4721|4720.5|4719.5|677
1637750320000|2021-11-24 10:38:40|4721|4721|4721.5|4721|4721.5|4721|4721|4721|0
1637750330000|2021-11-24 10:38:50|4722|4720.5|4722|4721|4722.5|4721.5|4722|4720.5|1512
1637750340000|2021-11-24 10:39:00|4721.5|4720.5|4716.5|4715.5|4721.5|4720.5|4716.5|4714.5|3476
1637750350000|2021-11-24 10:39:10|4717|4716|4719.5|4719|4719.5|4719|4717|4716|5770
1637750360000|2021-11-24 10:39:20|4719|4718.5|4718|4717|4719|4718.5|4718|4716.5|1048
1637750370000|2021-11-24 10:39:30|4718.5|4716.5|4715.5|4714.5|4718.5|4717|4714.5|4714|2662
1637750380000|2021-11-24 10:39:40|4715|4714|4715|4714|4715|4714.5|4715|4714|330
1637750390000|2021-11-24 10:39:50|4715.5|4714.5|4715.5|4715|4715.5|4715|4715|4714|2122
1637750400000|2021-11-24 10:40:00|4715|4714.5|4715.5|4714.5|4715.5|4714.5|4714.5|4714|1259
1637750420000|2021-11-24 10:40:20|4716|4715|4716|4714.5|4716.5|4715.5|4715.5|4714.5|1967
1637750430000|2021-11-24 10:40:30|4715.5|4715|4716|4715|4716|4715|4715.5|4714.5|1389
1637750440000|2021-11-24 10:40:40|4716.5|4716|4716|4715|4716.5|4716|4715.5|4715|9236
1637750450000|2021-11-24 10:40:50|4715.5|4715.5|4716|4714.5|4716|4715.5|4715.5|4714.5|2564
1637750460000|2021-11-24 10:41:00|4716.5|4715|4716.5|4715.5|4716.5|4715.5|4716.5|4715|313
1637750470000|2021-11-24 10:41:10|4717|4716|4717|4715.5|4717|4716|4717|4715.5|531
1637750490000|2021-11-24 10:41:30||4716||4715.5||4716.5||4715.5|31
1637750510000|2021-11-24 10:41:50|4716.5|4715|4715|4714|4716.5|4715|4714.5|4713.5|966
1637750520000|2021-11-24 10:42:00|4714.5|4713.5|4715|4714|4715|4714|4714.5|4713.5|980
1637750530000|2021-11-24 10:42:10|4714.5|4713.5|4715|4714|4715|4714|4714.5|4713.5|151
1637750540000|2021-11-24 10:42:20|||||||||21
1637750550000|2021-11-24 10:42:30|4715.5||4715.5||4715.5||4715||374
1637750560000|2021-11-24 10:42:40|||||||||102
1637750570000|2021-11-24 10:42:50|4715|4714.5|4715.5|4714.5|4715.5|4714.5|4715|4714|575
1637750580000|2021-11-24 10:43:00|||||||||11
1637750590000|2021-11-24 10:43:10|4716|4715|4717|4715.5|4717|4715.5|4715.5|4714.5|3097
1637750600000|2021-11-24 10:43:20||4716||4716||4716||4716|39
1637750610000|2021-11-24 10:43:30|4717.5|4716.5|4720.5|4719.5|4721|4719.5|4717.5|4716.5|3328
1637750620000|2021-11-24 10:43:40|4721|4720|4721|4720|4721.5|4721|4721|4719.5|873
1637750630000|2021-11-24 10:43:50|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|247
1637750640000|2021-11-24 10:44:00|4722||4722||4722||4722||317
1637750650000|2021-11-24 10:44:10|4721.5||4721||4722||4721||147
1637750660000|2021-11-24 10:44:20|4721.5|4720|4721.5|4720.5|4721.5|4721|4721.5|4720|255
1637750670000|2021-11-24 10:44:30|4721|4720|4723|4721.5|4723|4721.5|4720|4718.5|2044
1637750690000|2021-11-24 10:44:50||4722||4722||4722||4722|0
1637750700000|2021-11-24 10:45:00|4723.5|4722.5|4724|4723|4724|4723|4723.5|4722.5|817
1637750710000|2021-11-24 10:45:10|4724.5|4723.5|4724.5|4724|4724.5|4724|4724|4723|520
1637750720000|2021-11-24 10:45:20|4725|4724.5|4728.5|4727.5|4729|4727.5|4725|4724.5|2942
1637750740000|2021-11-24 10:45:40|4729|4728|4729|4728.5|4729|4728.5|4729|4728|172
1637750750000|2021-11-24 10:45:50|4728.5|4727.5|4730|4728.5|4730|4728.5|4728.5|4727.5|736
1637750760000|2021-11-24 10:46:00|4730.5|4728|4729|4727.5|4730.5|4728|4729|4727.5|38
1637750770000|2021-11-24 10:46:10|4729.5|4728|4729|4727.5|4730|4728.5|4729|4727.5|0
1637750780000|2021-11-24 10:46:20|4728.5|4727|4728|4727|4728.5|4727.5|4728|4727|394
1637750790000|2021-11-24 10:46:30|4728.5|4727.5|4729|4727.5|4729|4728.5|4728.5|4727.5|352
1637750800000|2021-11-24 10:46:40|4728.5||4728.5||4728.5||4728.5||0
1637750810000|2021-11-24 10:46:50|4728|4727|4727.5|4726|4728|4727|4727.5|4726|251
1637750820000|2021-11-24 10:47:00|4728|4726.5|4728|4726.5|4728|4726.5|4727.5|4726|17
1637750830000|2021-11-24 10:47:10|4727.5|4726|4727|4726|4727.5|4726|4726.5|4726|656
1637750840000|2021-11-24 10:47:20|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|284
1637750850000|2021-11-24 10:47:30|4727|4726|4727|4726|4727|4726|4727|4726|1224
1637750860000|2021-11-24 10:47:40|4726.5|4725.5|4727|4725.5|4727|4725.5|4726.5|4725.5|391
1637750870000|2021-11-24 10:47:50|4726.5|4725|4726.5|4726|4727|4726|4726|4724.5|1281
1637750880000|2021-11-24 10:48:00|4727|4726.5|4727.5|4726.5|4727.5|4726.5|4727|4726.5|415
1637750890000|2021-11-24 10:48:10|||||||||52
1637750900000|2021-11-24 10:48:20|||||||||625
1637750910000|2021-11-24 10:48:30|4727||4727.5||4727.5||4727||275
1637750920000|2021-11-24 10:48:40|4727|4727|4727|4726.5|4727|4727|4727|4726.5|187
1637750930000|2021-11-24 10:48:50||4726||4726||4726||4726|174
1637750940000|2021-11-24 10:49:00|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|2948
1637750950000|2021-11-24 10:49:10||4726||4726||4726||4726|0
1637750960000|2021-11-24 10:49:20|4727|4725.5|4726.5|4725|4727.5|4726|4725.5|4724.5|4447
1637750990000|2021-11-24 10:49:50|4726|4724.5|4726.5|4726|4726.5|4726|4724.5|4722.5|5232
1637751000000|2021-11-24 10:50:00|4727|4726.5|4725.5|4725|4727|4726.5|4725.5|4725|1634
1637751010000|2021-11-24 10:50:10|4726|4725.5|4727|4726.5|4727|4726.5|4726|4725.5|693
1637751020000|2021-11-24 10:50:20||4726||4726||4726||4726|1200
1637751030000|2021-11-24 10:50:30|4726.5|4725.5|4726.5|4725.5|4727|4725.5|4726.5|4725.5|1861
1637751040000|2021-11-24 10:50:40|4727|4726|4728|4727|4728|4727.5|4727|4726|3147
1637751050000|2021-11-24 10:50:50|||||||||1323
1637751060000|2021-11-24 10:51:00|4727.5|4726.5|4726.5|4726|4727.5|4727|4726.5|4725.5|2029
1637751070000|2021-11-24 10:51:10|4727|4726.5|4727.5|4726.5|4727.5|4727|4726.5|4726|1794
1637751080000|2021-11-24 10:51:20||4727||4727||4727||4727|388
1637751090000|2021-11-24 10:51:30|4728|4727.5|4727.5|4726.5|4728|4727.5|4726|4725.5|9782
1637751100000|2021-11-24 10:51:40|4727|4726|4727.5|4727|4727.5|4727|4726.5|4725.5|6147
1637751110000|2021-11-24 10:51:50|4728|4726|4727.5|4726|4728|4727|4727.5|4725.5|1215
1637751120000|2021-11-24 10:52:00|4727||4727.5||4727.5||4726.5||613
1637751130000|2021-11-24 10:52:10|4727|4725.5|4726.5|4725.5|4727|4726|4725.5|4725|3891
1637751140000|2021-11-24 10:52:20||4726||4725.5||4726||4725.5|407
1637751150000|2021-11-24 10:52:30|4726|4725|4726|4725|4726|4725|4726|4725|2074
1637751160000|2021-11-24 10:52:40|4726.5|4725.5|4727.5|4726.5|4727.5|4726.5|4726.5|4725.5|2313
1637751170000|2021-11-24 10:52:50|||||||||5
1637751180000|2021-11-24 10:53:00|4728|4727|4727.5|4726.5|4728|4727.5|4727.5|4726.5|2852
1637751190000|2021-11-24 10:53:10|||||||||5
1637751230000|2021-11-24 10:53:50|4727|4726|4726.5|4726|4727|4726|4726.5|4725.5|854
1637751240000|2021-11-24 10:54:00|4726|4725.5|4725.5|4724.5|4726|4725.5|4725.5|4724.5|362
1637751250000|2021-11-24 10:54:10|4726|4725|4726.5|4726|4726.5|4726|4726|4725|882
1637751260000|2021-11-24 10:54:20|4727|4726.5|4727.5|4726.5|4727.5|4726.5|4726.5|4726|714
1637751270000|2021-11-24 10:54:30||4726||4726||4726||4726|44
1637751290000|2021-11-24 10:54:50||4726.5||4726||4726.5||4726|0
1637751300000|2021-11-24 10:55:00|4727|4725.5|4723|4722|4727|4725.5|4723|4722|2286
1637751310000|2021-11-24 10:55:10|4722.5|4721.5|4724|4723|4724.5|4724|4722.5|4721.5|947
1637751320000|2021-11-24 10:55:20|||||||||111
1637751340000|2021-11-24 10:55:40|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|0
1637751350000|2021-11-24 10:55:50|4725|4724|4725.5|4725|4725.5|4725|4725|4723.5|1520
1637751360000|2021-11-24 10:56:00|4725|4724.5|4725.5|4724.5|4725.5|4724.5|4724|4723|922
1637751370000|2021-11-24 10:56:10|4725|4725|4725.5|4725|4725.5|4725|4725|4725|85
1637751380000|2021-11-24 10:56:20|4726||4726||4726||4725.5||398
1637751390000|2021-11-24 10:56:30|4725.5||4725.5||4726||4725.5||22
1637751400000|2021-11-24 10:56:40|4726|4725.5|4726|4725.5|4726|4725.5|4726|4725|224
1637751410000|2021-11-24 10:56:50|4725.5|4725|4726|4725|4726.5|4726|4725.5|4725|508
1637751420000|2021-11-24 10:57:00|4726.5|4725.5|4726.5|4726|4727|4726|4725.5|4725|1301
1637751430000|2021-11-24 10:57:10|4727|4726.5|4726.5|4725|4727|4726.5|4725.5|4725|2644
1637751440000|2021-11-24 10:57:20|4727|4725.5|4726.5|4725.5|4727|4726|4726.5|4725.5|275
1637751450000|2021-11-24 10:57:30|4727|4726|4727.5|4726.5|4727.5|4726.5|4727|4726|646
1637751460000|2021-11-24 10:57:40|4728|4727|4727.5|4727|4728|4727.5|4727.5|4727|692
1637751470000|2021-11-24 10:57:50|4728|4727.5|4728|4727.5|4728|4727.5|4728|4727.5|54
1637751480000|2021-11-24 10:58:00|4727.5|4727|4726.5|4725.5|4727.5|4727|4726.5|4724.5|614
1637751490000|2021-11-24 10:58:10|4726|4726|4726|4725.5|4726.5|4726|4724.5|4724|2968
1637751500000|2021-11-24 10:58:20|4725.5|4725|4725.5|4725|4725.5|4725|4725.5|4725|360
1637751510000|2021-11-24 10:58:30|4725|4724|4724|4723.5|4725.5|4725|4724|4722.5|2212
1637751520000|2021-11-24 10:58:40|4724.5||4724||4724.5||4724||223
1637751540000|2021-11-24 10:59:00|4724.5|4724|4725|4724.5|4725|4724.5|4724.5|4724|668
1637751550000|2021-11-24 10:59:10|4724.5|4724|4724.5|4723.5|4724.5|4724|4724.5|4723.5|574
1637751560000|2021-11-24 10:59:20|4725|4724|4724.5|4724|4725|4724|4724.5|4724|125
1637751570000|2021-11-24 10:59:30|4725||4725||4725||4725||50
1637751580000|2021-11-24 10:59:40|4724.5|4723.5|4724|4723.5|4724.5|4723.5|4724|4723.5|384
1637751590000|2021-11-24 10:59:50|4722.5|4723|4722|4720.5|4722.5|4723|4722|4720.5|496
1637751600000|2021-11-24 11:00:00|4722.5|4721|4723|4722.5|4723|4722.5|4722.5|4721|897
1637751610000|2021-11-24 11:00:10|4722.5|4722|4722.5|4721|4723|4722.5|4722|4721|1376
1637751620000|2021-11-24 11:00:20|4722|4720.5|4721.5|4720.5|4722.5|4721|4721.5|4720.5|438
1637751630000|2021-11-24 11:00:30|4721|4720|4721|4720.5|4721|4720.5|4720.5|4719.5|983
1637751640000|2021-11-24 11:00:40|4721.5|4721|4722.5|4721.5|4723|4722|4721.5|4721|1178
1637751650000|2021-11-24 11:00:50|4723|4722|4724.5|4723|4724.5|4723.5|4723|4722|982
1637751660000|2021-11-24 11:01:00|4724|4723.5|4723|4722|4724|4723.5|4722.5|4721|1020
1637751670000|2021-11-24 11:01:10|4722.5|4721.5|4722.5|4721.5|4722.5|4722|4722|4721.5|259
1637751680000|2021-11-24 11:01:20||4722||4721.5||4722||4721.5|97
1637751690000|2021-11-24 11:01:30|4722|4722|4722.5|4722|4722.5|4722|4722|4721|119
1637751700000|2021-11-24 11:01:40|4723|4722.5|4723.5|4722.5|4723.5|4723|4723|4722.5|483
1637751710000|2021-11-24 11:01:50|4723|4723|4724|4723.5|4724|4723.5|4723|4723|332
1637751720000|2021-11-24 11:02:00|4723.5|4722.5|4723.5|4722.5|4723.5|4723|4722.5|4722|1142
1637751730000|2021-11-24 11:02:10||4722||4722.5||4722.5||4722|0
1637751740000|2021-11-24 11:02:20|4723|4722|4722|4721|4723|4722|4722|4721|259
1637751750000|2021-11-24 11:02:30|4722.5|4721.5|4723|4722|4723|4722|4722.5|4721.5|303
1637751760000|2021-11-24 11:02:40|||||||||315
1637751780000|2021-11-24 11:03:00|4722.5||4722.5||4722.5||4722.5||19
1637751790000|2021-11-24 11:03:10|4723|4721.5|4722.5|4721|4723|4721.5|4722.5|4721|711
1637751800000|2021-11-24 11:03:20|4722|4721.5|4721.5|4721|4722.5|4721.5|4721.5|4721|140
1637751810000|2021-11-24 11:03:30|4721|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4719.5|541
1637751820000|2021-11-24 11:03:40|4721|4721|4721|4719.5|4721|4721|4721|4719.5|248
1637751830000|2021-11-24 11:03:50||4720||4719.5||4720||4719.5|0
1637751840000|2021-11-24 11:04:00|4720.5|4719|4717.5|4716.5|4720.5|4719|4717.5|4716.5|2777
1637751860000|2021-11-24 11:04:20|4717|4716|4717.5|4716.5|4718|4717.5|4714.5|4713.5|4359
1637751870000|2021-11-24 11:04:30|4717|4715.5|4717.5|4716|4717.5|4716|4716.5|4715.5|340
1637751890000|2021-11-24 11:04:50|4717||4717.5||4717.5||4717||0
1637751910000|2021-11-24 11:05:10|4717|4716.5|4717|4716.5|4717|4716.5|4716.5|4716|609
1637751920000|2021-11-24 11:05:20|4717.5|4716|4717|4716.5|4717.5|4717|4717|4716|471
1637751930000|2021-11-24 11:05:30|4717.5|4716|4717|4716.5|4717.5|4717|4717|4716|789
1637751940000|2021-11-24 11:05:40|4717.5|4717|4716.5|4716|4718.5|4717.5|4716.5|4716|2335
1637751950000|2021-11-24 11:05:50|4716|4715.5|4716|4714.5|4716|4715.5|4714.5|4713.5|1205
1637751960000|2021-11-24 11:06:00|4715.5||4716||4716||4715.5||381
1637751970000|2021-11-24 11:06:10|4715.5|4713.5|4713.5|4712|4715.5|4713.5|4713.5|4711.5|963
1637751980000|2021-11-24 11:06:20|4714|4712.5|4714|4713|4714|4713|4714|4712.5|220
1637752000000|2021-11-24 11:06:40|4713.5|4712.5|4716|4715|4716|4715|4713|4712|3135
1637752010000|2021-11-24 11:06:50|4715.5|4714.5|4715|4714|4715.5|4714.5|4714.5|4713.5|822
1637752020000|2021-11-24 11:07:00|4714.5|4713.5|4714.5|4713|4715|4714|4713.5|4712|1252
1637752030000|2021-11-24 11:07:10|4714|4712.5|4713|4712.5|4714|4712.5|4713|4712|177
1637752040000|2021-11-24 11:07:20|4713.5|4711.5|4712.5|4712|4713.5|4712|4712.5|4711.5|170
1637752050000|2021-11-24 11:07:30|4712|4711|4712.5|4711|4712.5|4712|4712|4711|182
1637752060000|2021-11-24 11:07:40|4712||4712||4712||4712||61
1637752070000|2021-11-24 11:07:50|4711.5|4710.5|4710|4709|4712|4711|4709.5|4707.5|4305
1637752080000|2021-11-24 11:08:00|4710.5|4709.5|4711|4710|4711|4710|4710.5|4709.5|694
1637752090000|2021-11-24 11:08:10|4710.5|4709.5|4711|4710|4711|4710|4710.5|4709.5|442
1637752100000|2021-11-24 11:08:20|4710.5|4709.5|4710.5|4710|4710.5|4710|4710.5|4709.5|95
1637752110000|2021-11-24 11:08:30|4711|4710.5|4712.5|4712|4712.5|4712|4711|4710.5|1656
1637752120000|2021-11-24 11:08:40|4713.5|4712.5|4713.5|4713|4713.5|4713|4713.5|4712.5|191
1637752130000|2021-11-24 11:08:50|4713|4712.5|4714.5|4713|4714.5|4713|4713|4712.5|641
1637752140000|2021-11-24 11:09:00|4714||4714||4714.5||4714||601
1637752150000|2021-11-24 11:09:10|4714.5|4713.5|4714.5|4713.5|4714.5|4714|4714.5|4713.5|257
1637752160000|2021-11-24 11:09:20|4714|4713|4714|4712|4714|4713|4713|4712|612
1637752170000|2021-11-24 11:09:30||4712.5||4712||4713||4712|115
1637752190000|2021-11-24 11:09:50|4713.5|4712.5|4714|4712.5|4714|4712.5|4713|4712|636
1637752200000|2021-11-24 11:10:00|4713.5|4712|4710|4709|4713.5|4712.5|4709.5|4708.5|1053
1637752210000|2021-11-24 11:10:10|4710.5|4709.5|4712|4711|4712|4711|4710.5|4709.5|1180
1637752230000|2021-11-24 11:10:30||4711.5||4711.5||4711.5||4711.5|0
1637752240000|2021-11-24 11:10:40|4711.5|4711|4712|4711|4712|4711|4711.5|4711|261
1637752250000|2021-11-24 11:10:50|4711.5|4710.5|4711.5|4710.5|4711.5|4711|4711|4710.5|283
1637752260000|2021-11-24 11:11:00|4712|4711|4711.5|4710.5|4712|4711|4711.5|4710.5|128
1637752270000|2021-11-24 11:11:10|4712|4711|4711.5|4710|4712|4711|4710.5|4709.5|804
1637752280000|2021-11-24 11:11:20|4711|4709.5|4710.5|4709.5|4711|4710|4710.5|4709.5|309
1637752290000|2021-11-24 11:11:30|4710|4710|4710|4709|4710|4710|4709|4708|1007
1637752300000|2021-11-24 11:11:40|4709.5|4708.5|4710|4709|4710|4709|4709.5|4708.5|772
1637752310000|2021-11-24 11:11:50|4709.5|4708.5|4707.5|4706.5|4709.5|4709|4707.5|4706|1965
1637752320000|2021-11-24 11:12:00|4707|4706|4707.5|4706.5|4707.5|4706.5|4706.5|4705.5|1247
1637752330000|2021-11-24 11:12:10|4706.5|4706|4706|4705|4707|4706|4705.5|4704|3737
1637752340000|2021-11-24 11:12:20|4706.5|4705.5|4706|4705|4707|4706|4706|4705|4785
1637752350000|2021-11-24 11:12:30|4706.5|4705.5|4706.5|4705.5|4706.5|4706|4706|4705|1450
1637752360000|2021-11-24 11:12:40|4706|4705|4706|4705|4706|4705.5|4705.5|4705|703
1637752370000|2021-11-24 11:12:50|4705.5|4705.5|4705.5|4704|4705.5|4705.5|4705.5|4704|785
1637752410000|2021-11-24 11:13:30|4705|4703.5|4704.5|4703.5|4705|4703.5|4704|4703.5|1646
1637752420000|2021-11-24 11:13:40|4704|4703|4704.5|4703|4705|4703.5|4702.5|4702|2615
1637752430000|2021-11-24 11:13:50|||||||||457
1637752440000|2021-11-24 11:14:00|4704|4702.5|4702.5|4701|4704|4702.5|4701.5|4701|5004
1637752450000|2021-11-24 11:14:10|4701.5|4701.5|4702.5|4701|4702.5|4701.5|4700.5|4700|2595
1637752460000|2021-11-24 11:14:20|4702|4700.5|4699.5|4698|4702.5|4700.5|4699.5|4698|1335
1637752470000|2021-11-24 11:14:30|4699|4698.5|4697.5|4696.5|4699|4698.5|4697.5|4696|1117
1637752480000|2021-11-24 11:14:40|4698|4697|4699|4698|4699.5|4698.5|4698|4696.5|3158
1637752490000|2021-11-24 11:14:50|4699.5|4698.5|4701|4699.5|4701|4699.5|4699.5|4698.5|2372
1637752500000|2021-11-24 11:15:00|4700|4700|4701.5|4701|4702|4701.5|4700|4700|1881
1637752510000|2021-11-24 11:15:10||4700||4700.5||4700.5||4699.5|232
1637752520000|2021-11-24 11:15:20|4702|4701|4703|4702|4703|4702.5|4702|4701|846
1637752530000|2021-11-24 11:15:30|4702.5|4702.5|4703.5|4702.5|4703.5|4702.5|4702.5|4702|582
1637752550000|2021-11-24 11:15:50|4703|4702|4702|4700.5|4703|4702.5|4702|4700.5|826
1637752560000|2021-11-24 11:16:00|4702.5|4701|4703|4701.5|4703.5|4702.5|4702.5|4701|407
1637752580000|2021-11-24 11:16:20|4702.5|4702|4703.5|4702.5|4703.5|4702.5|4702.5|4702|257
1637752590000|2021-11-24 11:16:30|4703|4703|4703.5|4702.5|4703.5|4703|4703|4702.5|251
1637752600000|2021-11-24 11:16:40|4703|4703|4705|4704.5|4705|4704.5|4703|4702.5|902
1637752610000|2021-11-24 11:16:50|4705.5|4705|4706|4705.5|4706|4705.5|4705.5|4705|133
1637752620000|2021-11-24 11:17:00|4705.5|4705|4705.5|4704.5|4705.5|4705|4705.5|4704.5|174
1637752640000|2021-11-24 11:17:20|4706|4705|4705.5|4704.5|4706|4705|4705.5|4704.5|330
1637752650000|2021-11-24 11:17:30|4705|4704|4704.5|4702.5|4705|4704|4703.5|4701.5|1195
1637752660000|2021-11-24 11:17:40|4704|4703|4704|4703|4704|4703|4703.5|4702.5|477
1637752670000|2021-11-24 11:17:50|4704.5|4703.5|4704.5|4703.5|4704.5|4704|4704|4703|668
1637752680000|2021-11-24 11:18:00|4704||4704.5||4704.5||4704||674
1637752690000|2021-11-24 11:18:10|4705|4704|4707|4706|4707|4706|4705|4704|1533
1637752700000|2021-11-24 11:18:20|4707.5|4706.5|4707.5|4707|4708|4707|4707.5|4706.5|564
1637752710000|2021-11-24 11:18:30|4708|4707.5|4709.5|4708|4710|4708|4708|4707.5|339
1637752720000|2021-11-24 11:18:40|4710|4708.5|4709|4707.5|4710|4709|4709|4707|1273
1637752730000|2021-11-24 11:18:50|4708.5|4708|4709|4708|4709|4708|4708|4708|262
1637752740000|2021-11-24 11:19:00|4708.5|4707.5|4706.5|4706|4708.5|4707.5|4706.5|4706|702
1637752750000|2021-11-24 11:19:10|4706|4705|4706.5|4705|4706.5|4705.5|4706|4705|284
1637752760000|2021-11-24 11:19:20||4705.5||4705.5||4705.5||4705|125
1637752770000|2021-11-24 11:19:30|4707|4705|4707.5|4706.5|4707.5|4706.5|4707|4705|1142
1637752780000|2021-11-24 11:19:40|4707|4707|4707.5|4706.5|4708|4707|4707|4706.5|208
1637752790000|2021-11-24 11:19:50|4708|4707|4708|4707|4708|4707.5|4707.5|4706|482
1637752800000|2021-11-24 11:20:00|4707.5|4706.5|4707|4706|4707.5|4706.5|4706.5|4706|487
1637752810000|2021-11-24 11:20:10||4706.5||4706||4706.5||4706|49
1637752820000|2021-11-24 11:20:20|4706.5|4706.5|4706.5|4706|4707|4706.5|4706.5|4705.5|659
1637752830000|2021-11-24 11:20:30|||||||||1
1637752840000|2021-11-24 11:20:40|4706|4705.5|4705.5|4704|4706.5|4706|4705.5|4704|486
1637752850000|2021-11-24 11:20:50|4706|4705.5|4706|4705|4706|4705.5|4705.5|4704|699
1637752860000|2021-11-24 11:21:00|||||||||371
1637752870000|2021-11-24 11:21:10|4706.5|4705.5|4706.5|4705|4707|4706|4706.5|4705|1409
1637752880000|2021-11-24 11:21:20|4706|4704.5|4706|4705|4706.5|4705.5|4705|4704|557
1637752890000|2021-11-24 11:21:30|4705.5|4704.5|4704.5|4704|4705.5|4704.5|4704|4703|744
1637752900000|2021-11-24 11:21:40|4705|4703.5|4705|4704.5|4705|4704.5|4704.5|4703|316
1637752910000|2021-11-24 11:21:50|4706|4704|4709.5|4708.5|4709.5|4708.5|4706|4704|3362
1637752920000|2021-11-24 11:22:00|4709|4707.5|4705|4704|4709|4707.5|4705|4704|1218
1637752930000|2021-11-24 11:22:10||4703.5||4704.5||4704.5||4703.5|473
1637752940000|2021-11-24 11:22:20|4706|4706|4708|4707|4708|4707.5|4706|4706|5953
1637752950000|2021-11-24 11:22:30|4707.5|4707.5|4709.5|4709|4709.5|4709|4707.5|4707.5|3308
1637752960000|2021-11-24 11:22:40|4709|4708.5|4709|4708.5|4709.5|4708.5|4709|4707.5|3091
1637752970000|2021-11-24 11:22:50|4708.5|4708|4708|4707|4708.5|4708|4708|4706.5|2570
1637752980000|2021-11-24 11:23:00|4708.5|4707.5|4704|4703|4709|4707.5|4704|4702.5|1253
1637752990000|2021-11-24 11:23:10|4704.5|4703.5|4705|4704.5|4705|4704.5|4704.5|4703|522
1637753000000|2021-11-24 11:23:20|4706|4705|4706|4704.5|4706|4705|4706|4704.5|850
1637753010000|2021-11-24 11:23:30|4705.5|4705|4706|4704.5|4706|4705|4705|4704.5|755
1637753020000|2021-11-24 11:23:40|4707|4705|4707.5|4706.5|4707.5|4706.5|4707|4705|431
1637753030000|2021-11-24 11:23:50|4707|4706|4706.5|4706|4707|4706|4706|4704.5|1272
1637753040000|2021-11-24 11:24:00|4706|4705|4703.5|4702.5|4706.5|4705|4703|4702|408
1637753050000|2021-11-24 11:24:10|4703|4702|4703|4702|4703|4702|4703|4702|366
1637753060000|2021-11-24 11:24:20|4703.5|4702.5|4703|4702.5|4703.5|4702.5|4703|4702.5|94
1637753080000|2021-11-24 11:24:40|4702.5|4701.5|4702|4701.5|4702.5|4701.5|4701.5|4701|312
1637753090000|2021-11-24 11:24:50|4702.5|4701|4702.5|4701.5|4703|4702|4702.5|4701|196
1637753100000|2021-11-24 11:25:00|4703|4702|4702.5|4701.5|4703|4702|4702.5|4701.5|206
1637753110000|2021-11-24 11:25:10|4702|4701|4700.5|4699|4702.5|4701|4700.5|4699|313
1637753120000|2021-11-24 11:25:20|4701|4699.5|4701|4699.5|4701|4699.5|4700.5|4699.5|344
1637753130000|2021-11-24 11:25:30|4700.5|4699|4700.5|4699|4700.5|4699.5|4699.5|4699|225
1637753140000|2021-11-24 11:25:40|4701|4699.5|4703|4702|4703|4702|4700.5|4699|4197
1637753150000|2021-11-24 11:25:50|4702.5|4701.5|4702.5|4702|4702.5|4702|4702|4701.5|276
1637753160000|2021-11-24 11:26:00|4703|4702.5|4704|4703|4704.5|4704|4703|4702.5|1612
1637753170000|2021-11-24 11:26:10|4704.5|4703.5|4704|4703.5|4704.5|4703.5|4704|4703.5|420
1637753180000|2021-11-24 11:26:20|4704.5|4704|4705|4704.5|4705|4704.5|4704|4703.5|1461
1637753190000|2021-11-24 11:26:30|4705.5|4705|4705.5|4704.5|4706|4705.5|4705.5|4704|600
1637753200000|2021-11-24 11:26:40|4706|4705|4706|4705.5|4706|4705.5|4705.5|4704.5|101
1637753210000|2021-11-24 11:26:50|4706.5|4706|4707|4705.5|4707.5|4706.5|4706.5|4705.5|808
1637753220000|2021-11-24 11:27:00|4706.5||4706.5||4706.5||4706.5||114
1637753230000|2021-11-24 11:27:10|4706||4706||4706.5||4706||37
1637753250000|2021-11-24 11:27:30|4706.5|4706|4706|4705.5|4706.5|4706|4706|4705.5|241
1637753260000|2021-11-24 11:27:40|4705.5|4705|4705|4703.5|4705.5|4705|4705|4703.5|311
1637753270000|2021-11-24 11:27:50|4705.5|4704|4705|4703.5|4705.5|4704|4705|4703.5|1634
1637753280000|2021-11-24 11:28:00|4705.5|4704|4706|4705|4706.5|4705.5|4705|4704|1678
1637753290000|2021-11-24 11:28:10|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|73
1637753300000|2021-11-24 11:28:20|4707|4706|4707|4706.5|4707|4706.5|4707|4705.5|260
1637753310000|2021-11-24 11:28:30|4706.5|4706|4707|4706|4707|4706.5|4706.5|4706|182
1637753320000|2021-11-24 11:28:40|4706.5|4705.5|4706.5|4705|4706.5|4705.5|4705|4703.5|1487
1637753330000|2021-11-24 11:28:50|4706|4705.5|4707.5|4706.5|4707.5|4706.5|4705.5|4705.5|535
1637753340000|2021-11-24 11:29:00|4708|4707|4710|4709|4710.5|4709|4708|4707|595
1637753350000|2021-11-24 11:29:10|4709.5|4708.5|4710|4708.5|4710|4709|4709.5|4708.5|0
1637753360000|2021-11-24 11:29:20|4710.5|4709|4710.5|4710|4710.5|4710|4710.5|4709|157
1637753370000|2021-11-24 11:29:30|4711|4710.5|4712.5|4712|4712.5|4712|4711|4710.5|1026
1637753390000|2021-11-24 11:29:50|4713|4712.5|4715|4714.5|4715|4714.5|4713|4712|1692
1637753400000|2021-11-24 11:30:00|4715.5|4715|4713|4711.5|4715.5|4715|4713|4711.5|2109
1637753410000|2021-11-24 11:30:10|4712.5|4711|4713|4711.5|4713|4711.5|4712|4710|1435
1637753420000|2021-11-24 11:30:20|4712.5|4711|4711|4709|4712.5|4711|4711|4709|2193
1637753430000|2021-11-24 11:30:30||4709.5||4709.5||4709.5||4709.5|0
1637753440000|2021-11-24 11:30:40||4709||4709||4709||4709|0
1637753450000|2021-11-24 11:30:50|||||||||130
1637753460000|2021-11-24 11:31:00|4710.5|4708.5|4710.5|4709|4711|4709|4709|4707.5|1037
1637753470000|2021-11-24 11:31:10|4711|4709.5|4712|4711|4713|4711|4711|4709.5|1249
1637753480000|2021-11-24 11:31:20|4712.5||4712.5||4713||4712.5||0
1637753490000|2021-11-24 11:31:30|4713||4713||4713||4713||0
1637753500000|2021-11-24 11:31:40||4711.5||4712||4712||4711.5|33
1637753510000|2021-11-24 11:31:50|||||||||34
1637753520000|2021-11-24 11:32:00|4713.5|4712.5|4712.5|4711.5|4714|4713.5|4712.5|4711.5|1687
1637753530000|2021-11-24 11:32:10|4713|4712|4713.5|4712|4713.5|4712|4713|4712|0
1637753540000|2021-11-24 11:32:20|4713||4713||4713||4713||68
1637753550000|2021-11-24 11:32:30|4713.5|4712.5|4713.5|4712.5|4714|4713.5|4713.5|4712.5|636
1637753570000|2021-11-24 11:32:50||4712||4712||4712||4712|137
1637753580000|2021-11-24 11:33:00||4712.5||4712||4712.5||4712|0
1637753590000|2021-11-24 11:33:10|4713|4711.5|4712.5|4711|4713|4711.5|4712.5|4711|200
1637753600000|2021-11-24 11:33:20||4711.5||4711||4711.5||4711|0
1637753620000|2021-11-24 11:33:40||4711.5||4711||4711.5||4711|0
1637753630000|2021-11-24 11:33:50|4712|4711.5|4712|4711|4712|4711.5|4711.5|4711|46
1637753640000|2021-11-24 11:34:00|4712.5|4711.5|4713.5|4713|4713.5|4713|4712.5|4711.5|1135
1637753650000|2021-11-24 11:34:10|4713|4712.5|4714|4713|4714|4713.5|4713|4712|474
1637753660000|2021-11-24 11:34:20|4713.5|4713.5|4714.5|4714|4714.5|4714|4713.5|4713.5|690
1637753670000|2021-11-24 11:34:30|4715|4714.5|4715|4714.5|4715.5|4714.5|4715|4714.5|419
1637753680000|2021-11-24 11:34:40|4714.5|4713.5|4714.5|4713.5|4715|4714.5|4714.5|4713.5|440
1637753700000|2021-11-24 11:35:00|4714|4713|4713.5|4712|4714.5|4713|4713.5|4712|643
1637753710000|2021-11-24 11:35:10|4713|4712.5|4713.5|4712.5|4713.5|4712.5|4713|4712|0
1637753720000|2021-11-24 11:35:20|4714|4712|4715|4714|4715.5|4715|4714|4712|991
1637753730000|2021-11-24 11:35:30|4715.5|4714.5|4716.5|4716|4716.5|4716|4715.5|4714.5|204
1637753740000|2021-11-24 11:35:40|4716|4715.5|4716.5|4715.5|4716.5|4716|4716|4715.5|466
1637753750000|2021-11-24 11:35:50|4716||4716||4716||4716||0
1637753760000|2021-11-24 11:36:00|4715.5|4714|4715|4714|4715.5|4714.5|4715|4714|1085
1637753770000|2021-11-24 11:36:10|4715.5|4714.5|4716|4715|4716|4715.5|4715.5|4714.5|738
1637753780000|2021-11-24 11:36:20|4715.5|4715.5|4715|4714.5|4715.5|4715.5|4714.5|4714|584
1637753800000|2021-11-24 11:36:40|||||||||225
1637753820000|2021-11-24 11:37:00|4714.5|4714|4714.5|4713.5|4715|4714|4713.5|4712.5|3474
1637753830000|2021-11-24 11:37:10|4714|4713|4714.5|4713|4714.5|4713|4713.5|4712.5|165
1637753840000|2021-11-24 11:37:20|4715|4713.5|4715|4714|4715|4714|4715|4713.5|23
1637753850000|2021-11-24 11:37:30|4715.5|4714.5|4717|4716|4717|4716|4715.5|4714|984
1637753860000|2021-11-24 11:37:40|4716.5|4715.5|4715.5|4714|4716.5|4715.5|4715.5|4714|786
1637753870000|2021-11-24 11:37:50||4714.5||4714.5||4714.5||4714.5|0
1637753880000|2021-11-24 11:38:00|4716|4715|4716.5|4715.5|4716.5|4715.5|4716|4715|270
1637753910000|2021-11-24 11:38:30|4717|4716|4720|4718.5|4720|4718.5|4716.5|4716|1231
1637753930000|2021-11-24 11:38:50|4719.5||4720||4720||4719.5||0
1637753940000|2021-11-24 11:39:00|4720.5|4719|4720.5|4720|4720.5|4720|4720|4719|317
1637753950000|2021-11-24 11:39:10|4720|4719.5|4720|4719|4720|4719.5|4720|4719|475
1637753970000|2021-11-24 11:39:30|4719|4718.5|4719|4718|4719|4718.5|4718.5|4718|471
1637753980000|2021-11-24 11:39:40|4719.5|4718.5|4722|4721|4722|4721|4719|4718|5113
1637753990000|2021-11-24 11:39:50|4722.5|4721.5|4723.5|4722.5|4723.5|4723|4722.5|4721.5|1116
1637754000000|2021-11-24 11:40:00|4723|4722|4722.5|4721.5|4723|4722|4722|4721.5|1013
1637754010000|2021-11-24 11:40:10|4722|4721|4724.5|4723.5|4724.5|4723.5|4722|4721|2645
1637754020000|2021-11-24 11:40:20|4725|4724|4725.5|4725|4725.5|4725|4725|4724|1943
1637754030000|2021-11-24 11:40:30|4726|4725.5|4726|4725.5|4727|4725.5|4726|4724.5|1786
1637754040000|2021-11-24 11:40:40|4725.5|4725|4726|4725.5|4726|4725.5|4725.5|4725|850
1637754050000|2021-11-24 11:40:50|4725.5|4725|4726.5|4725|4726.5|4726|4724.5|4723.5|3489
1637754060000|2021-11-24 11:41:00|4726||4726||4726||4726||104
1637754070000|2021-11-24 11:41:10|4725.5|4724.5|4725.5|4724.5|4726|4725|4724.5|4724|3692
1637754080000|2021-11-24 11:41:20|4726|4725|4726.5|4725.5|4726.5|4725.5|4726|4725|410
1637754090000|2021-11-24 11:41:30|4726||4726.5||4726.5||4726||0
1637754100000|2021-11-24 11:41:40|4726|4725|4725|4724|4726|4725.5|4724.5|4724|771
1637754110000|2021-11-24 11:41:50|4724.5||4724.5||4724.5||4724.5||1040
1637754120000|2021-11-24 11:42:00|4725|4724.5|4724.5|4724|4725|4724.5|4724.5|4724|1339
1637754130000|2021-11-24 11:42:10|4725|4724.5|4724.5|4723.5|4725|4724.5|4724.5|4723|2085
1637754140000|2021-11-24 11:42:20|4725|4724|4724.5|4723.5|4725|4724|4724.5|4723.5|76
1637754150000|2021-11-24 11:42:30|4724|4723|4724|4722.5|4724.5|4723|4722.5|4722|5019
1637754160000|2021-11-24 11:42:40|4724.5|4723|4724.5|4723.5|4724.5|4723.5|4724.5|4723|320
1637754180000|2021-11-24 11:43:00|4724|4722.5|4723|4722.5|4724|4722.5|4723|4722.5|682
1637754190000|2021-11-24 11:43:10|4723.5||4723.5||4723.5||4723.5||371
1637754210000|2021-11-24 11:43:30|4724|4723|4724.5|4723|4725|4724|4724|4723|2073
1637754220000|2021-11-24 11:43:40||4723.5||4724||4724||4723.5|39
1637754230000|2021-11-24 11:43:50|4725|4724.5|4725|4724.5|4725|4724.5|4725|4724.5|145
1637754240000|2021-11-24 11:44:00|4726|4725|4726|4725|4726|4725|4726|4725|541
1637754250000|2021-11-24 11:44:10|4726.5|4725.5|4726.5|4726|4726.5|4726|4726.5|4725|0
1637754260000|2021-11-24 11:44:20|4726|4725.5|4726.5|4725.5|4726.5|4725.5|4726|4725.5|142
1637754270000|2021-11-24 11:44:30||4726||4725.5||4726||4725.5|227
1637754280000|2021-11-24 11:44:40||4726||4726||4726||4726|1008
1637754290000|2021-11-24 11:44:50|4727|4726.5|4727|4726.5|4727|4726.5|4727|4726.5|15
1637754300000|2021-11-24 11:45:00||4726||4726.5||4726.5||4726|596
1637754320000|2021-11-24 11:45:20|4726.5|4726|4726.5|4725|4726.5|4726|4726.5|4725|645
1637754330000|2021-11-24 11:45:30|4726|4725.5|4725.5|4725|4726|4725.5|4725.5|4725|44
1637754340000|2021-11-24 11:45:40||4724.5||4724.5||4725||4724.5|1132
1637754350000|2021-11-24 11:45:50|4725|4725|4726.5|4725|4726.5|4725.5|4725|4724.5|2221
1637754360000|2021-11-24 11:46:00|||||||||8
1637754370000|2021-11-24 11:46:10|4726||4725.5||4726.5||4725.5||130
1637754380000|2021-11-24 11:46:20|4726.5|4725.5|4726.5|4725|4726.5|4725.5|4726.5|4725|21
1637754390000|2021-11-24 11:46:30||4725.5||4725.5||4725.5||4725.5|287
1637754400000|2021-11-24 11:46:40|4727|4726|4727|4726|4727|4726|4727|4726|540
1637754410000|2021-11-24 11:46:50|4726.5|4725.5|4725.5|4725|4726.5|4726|4725.5|4725|2124
1637754420000|2021-11-24 11:47:00|4725|4724.5|4726.5|4725.5|4727|4726|4725|4724.5|2394
1637754430000|2021-11-24 11:47:10|4725|4725|4723|4722.5|4726|4725|4722.5|4721.5|4632
1637754440000|2021-11-24 11:47:20|4723.5|4722|4723.5|4722|4723.5|4722.5|4723|4722|459
1637754470000|2021-11-24 11:47:50|||||||||1008
1637754480000|2021-11-24 11:48:00|4723|4722.5|4724|4723|4724|4723.5|4722.5|4721.5|1767
1637754500000|2021-11-24 11:48:20|4723.5||4724||4724||4723.5||2043
1637754510000|2021-11-24 11:48:30|4723.5|4722.5|4724|4723|4724|4723|4723.5|4722.5|1076
1637754520000|2021-11-24 11:48:40|4723.5|4723.5|4724.5|4723.5|4724.5|4723.5|4723.5|4723|300
1637754530000|2021-11-24 11:48:50|||||||||1008
1637754540000|2021-11-24 11:49:00|||||||||308
1637754550000|2021-11-24 11:49:10|4725|4724|4725|4724|4725|4724|4725|4724|408
1637754560000|2021-11-24 11:49:20|4724.5|4724.5|4723.5|4723|4725|4724.5|4723.5|4723|1908
1637754580000|2021-11-24 11:49:40|4724|4723.5|4724|4723|4724|4723.5|4724|4723|277
1637754590000|2021-11-24 11:49:50||4723.5||4723||4723.5||4723|1008
1637754600000|2021-11-24 11:50:00|4724.5|4723.5|4724|4723|4724.5|4723.5|4724|4723|1861
1637754610000|2021-11-24 11:50:10|4723.5|4722.5|4723.5|4723|4723.5|4723|4723|4722.5|1730
1637754620000|2021-11-24 11:50:20|4724|4722.5|4723.5|4722.5|4724|4723|4723|4722.5|1690
1637754630000|2021-11-24 11:50:30|4723||4723||4723||4723||53
1637754640000|2021-11-24 11:50:40|||||||||62
1637754650000|2021-11-24 11:50:50|4723.5|4722|4723.5|4723|4723.5|4723|4723|4722|1899
1637754660000|2021-11-24 11:51:00|4724|4723.5|4724|4723|4724|4723.5|4724|4723|728
1637754680000|2021-11-24 11:51:20|4723.5|4723.5|4723.5|4723|4724|4723.5|4723.5|4723|125
1637754690000|2021-11-24 11:51:30||4722.5||4722.5||4722.5||4722.5|785
1637754700000|2021-11-24 11:51:40|4723|4723|4723.5|4723|4723.5|4723|4723|4722.5|1842
1637754710000|2021-11-24 11:51:50|4724||4724||4724||4724||1244
1637754730000|2021-11-24 11:52:10|4724.5|4723.5|4724.5|4723.5|4725|4724|4724|4723.5|595
1637754740000|2021-11-24 11:52:20||4724||4723.5||4724||4723.5|337
1637754760000|2021-11-24 11:52:40|4725|4724|4724.5|4723.5|4725|4724|4724.5|4723.5|733
1637754770000|2021-11-24 11:52:50|||||||||1060
1637754780000|2021-11-24 11:53:00|4723|4722.5|4726.5|4726|4726.5|4726|4723|4722.5|5173
1637754790000|2021-11-24 11:53:10|4727|4726.5|4727.5|4727|4727.5|4727|4727|4726.5|475
1637754800000|2021-11-24 11:53:20|4728|4727.5|4729.5|4728.5|4729.5|4729|4728|4727.5|1900
1637754810000|2021-11-24 11:53:30|4729|4728|4728|4727|4729|4728|4728|4727|662
1637754830000|2021-11-24 11:53:50|||||||||1008
1637754840000|2021-11-24 11:54:00||4727.5||4727.5||4727.5||4727.5|73
1637754850000|2021-11-24 11:54:10|4728.5||4728.5||4728.5||4728.5||54
1637754860000|2021-11-24 11:54:20|4728||4728.5||4728.5||4728||0
1637754870000|2021-11-24 11:54:30|4729|4728|4729|4728.5|4729|4728.5|4729|4728|138
1637754880000|2021-11-24 11:54:40|4728.5|4728|4728.5|4727.5|4728.5|4728|4728.5|4727.5|731
1637754910000|2021-11-24 11:55:10|4728|4727|4727.5|4726.5|4728|4727|4727.5|4726.5|544
1637754920000|2021-11-24 11:55:20|4727|4727|4726.5|4725.5|4727|4727|4726.5|4725.5|467
1637754930000|2021-11-24 11:55:30|||||||||46
1637754940000|2021-11-24 11:55:40|4727|4726|4726.5|4725.5|4727|4726.5|4726.5|4725.5|100
1637754950000|2021-11-24 11:55:50|||||||||1008
1637754960000|2021-11-24 11:56:00|4726|4725|4726.5|4725.5|4726.5|4725.5|4725.5|4725|135
1637754980000|2021-11-24 11:56:20|||||||||97
1637754990000|2021-11-24 11:56:30|4726|4725|4725.5|4724|4726|4725|4724|4723|2485
1637755000000|2021-11-24 11:56:40|||||||||50
1637755010000|2021-11-24 11:56:50|4725|4723.5|4725|4724|4725|4724.5|4724.5|4723.5|1622
1637755020000|2021-11-24 11:57:00|4725.5||4725.5||4725.5||4725.5||2118
1637755030000|2021-11-24 11:57:10||4724.5||4725||4725||4724.5|19
1637755040000|2021-11-24 11:57:20|4726.5|4726|4727|4726|4727|4726.5|4726.5|4726|2323
1637755050000|2021-11-24 11:57:30|4726.5|4726.5|4726.5|4725.5|4727.5|4727|4726.5|4725.5|705
1637755060000|2021-11-24 11:57:40||4726||4725.5||4726||4725.5|51
1637755070000|2021-11-24 11:57:50|4727|4726|4726.5|4725.5|4727|4726|4726.5|4725.5|1347
1637755080000|2021-11-24 11:58:00|4726||4726||4726||4726||9
1637755090000|2021-11-24 11:58:10|4725.5|4725|4725|4724|4726|4725|4725|4724|500
1637755100000|2021-11-24 11:58:20|4725.5|4724.5|4725|4724|4726|4725.5|4725|4724|2171
1637755110000|2021-11-24 11:58:30|4724.5|4723|4724.5|4723.5|4725.5|4724|4723.5|4722.5|3103
1637755120000|2021-11-24 11:58:40||4723||4723||4723||4723|98
1637755130000|2021-11-24 11:58:50|||||||||1906
1637755140000|2021-11-24 11:59:00|4725|4723.5|4725|4724|4725.5|4725|4725|4723.5|1348
1637755150000|2021-11-24 11:59:10|4724.5|4723.5|4727.5|4726|4727.5|4726.5|4724|4723.5|5707
1637755160000|2021-11-24 11:59:20|4727|4725.5|4725.5|4725|4727|4725.5|4725.5|4725|966
1637755170000|2021-11-24 11:59:30|4725|4724.5|4727.5|4726.5|4727.5|4726.5|4725|4724|720
1637755180000|2021-11-24 11:59:40||4726||4726||4726||4726|212
1637755190000|2021-11-24 11:59:50|4728|4726.5|4728|4727|4728.5|4727.5|4728|4726|623
1637755200000|2021-11-24 12:00:00|4728.5|4727.5|4731|4729.5|4731|4730.5|4728.5|4727.5|1384
1637755210000|2021-11-24 12:00:10|4730.5||4731||4731||4730.5||79
1637755220000|2021-11-24 12:00:20||4730||4729.5||4730||4729.5|0
1637755230000|2021-11-24 12:00:30|4731.5|4730|4731.5|4730.5|4731.5|4730.5|4731|4730|240
1637755240000|2021-11-24 12:00:40|4731||4731.5||4731.5||4731||125
1637755250000|2021-11-24 12:00:50|4732|4731|4733.5|4732.5|4733.5|4732.5|4732|4730.5|1387
1637755260000|2021-11-24 12:01:00|||||||||156
1637755270000|2021-11-24 12:01:10|4734|4733|4734|4732.5|4734|4733.5|4734|4732.5|418
1637755280000|2021-11-24 12:01:20|4734.5|4733|4735.5|4734.5|4735.5|4734.5|4734|4733|282
1637755290000|2021-11-24 12:01:30|4736|4735|4735.5|4734.5|4736|4735.5|4735.5|4734.5|248
1637755300000|2021-11-24 12:01:40|4736|4735|4736.5|4736|4736.5|4736|4736|4735|144
1637755310000|2021-11-24 12:01:50|4737|4736.5|4739|4738|4739.5|4738|4737|4736.5|588
1637755320000|2021-11-24 12:02:00|4739.5|4738.5|4739|4738|4740|4739|4739|4738|927
1637755330000|2021-11-24 12:02:10|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|336
1637755340000|2021-11-24 12:02:20|4740|4739|4740|4739|4740|4739|4740|4739|98
1637755350000|2021-11-24 12:02:30|4739.5|4738.5|4739|4738.5|4739.5|4739|4739|4738|80671
1637755360000|2021-11-24 12:02:40|||||||||23
1637755370000|2021-11-24 12:02:50|4738.5|4738|4738.5|4737.5|4738.5|4738|4738.5|4736.5|182
1637755380000|2021-11-24 12:03:00|4737.5|4737|4737|4736|4737.5|4737|4737|4736|1000
1637755390000|2021-11-24 12:03:10|4737.5|4736.5|4738|4737.5|4738|4737.5|4737.5|4736|888
1637755400000|2021-11-24 12:03:20||4737||4737||4737||4737|63
1637755410000|2021-11-24 12:03:30|4737.5|4737.5|4738|4737.5|4738|4737.5|4737.5|4737.5|149
1637755420000|2021-11-24 12:03:40|4738.5||4738.5||4738.5||4738.5||71
1637755440000|2021-11-24 12:04:00|4738||4738||4738.5||4738||125
1637755450000|2021-11-24 12:04:10|||||||||203
1637755460000|2021-11-24 12:04:20|4738.5|4738|4738.5|4737|4738.5|4738|4738.5|4737|403
1637755470000|2021-11-24 12:04:30|4738|4736.5|4738|4737|4738|4737|4737.5|4736.5|145
1637755480000|2021-11-24 12:04:40|4737.5|4736.5|4737|4736.5|4737.5|4736.5|4737|4736.5|392
1637755490000|2021-11-24 12:04:50|4736.5|4736|4736.5|4735.5|4736.5|4736|4735.5|4735|1130
1637755500000|2021-11-24 12:05:00|||||||||70
1637755510000|2021-11-24 12:05:10|4736|4736|4737|4736.5|4737|4736.5|4736|4736|403
1637755520000|2021-11-24 12:05:20|4736.5|4735.5|4736|4734.5|4736.5|4735.5|4735.5|4734.5|609
1637755530000|2021-11-24 12:05:30|4736.5|4735|4736.5|4735.5|4737|4736|4736.5|4735|380
1637755550000|2021-11-24 12:05:50|4736||4736||4736||4736||261
1637755560000|2021-11-24 12:06:00|4736.5|4734.5|4735.5|4734|4736.5|4734.5|4735.5|4734|65
1637755580000|2021-11-24 12:06:20|4734.5|4733.5|4732.5|4731|4734.5|4733.5|4732.5|4730.5|237
1637755590000|2021-11-24 12:06:30||4731.5||4731||4731.5||4730.5|0
1637755600000|2021-11-24 12:06:40|4732|4730.5|4731.5|4730.5|4732|4730.5|4731.5|4730.5|211
1637755610000|2021-11-24 12:06:50|4731|4730|4733|4731.5|4733|4731.5|4730.5|4729.5|2045
1637755620000|2021-11-24 12:07:00|4733.5|4732|4734.5|4733.5|4734.5|4733.5|4733.5|4732|1423
1637755630000|2021-11-24 12:07:10|4735||4735||4735||4735||65
1637755640000|2021-11-24 12:07:20|4734.5||4735||4735||4734.5||0
1637755670000|2021-11-24 12:07:50|4734.5||4734.5||4735||4734.5||18
1637755680000|2021-11-24 12:08:00|4735||4735||4735||4735||0
1637755690000|2021-11-24 12:08:10|4734.5||4735||4735||4734.5||0
1637755700000|2021-11-24 12:08:20|4734.5|4733|4732.5|4731.5|4734.5|4733|4732.5|4731.5|1230
1637755710000|2021-11-24 12:08:30|4733.5|4732|4733|4732|4733.5|4732.5|4733|4732|377
1637755720000|2021-11-24 12:08:40|4732.5|4731.5|4731.5|4731|4732.5|4731.5|4731|4730|736
1637755730000|2021-11-24 12:08:50|4732||4732||4732||4732||131
1637755740000|2021-11-24 12:09:00|4731.5|4730.5|4732|4731|4732|4731|4731.5|4730|105
1637755750000|2021-11-24 12:09:10|4732.5|4731.5|4733.5|4733|4733.5|4733|4732.5|4731.5|547
1637755770000|2021-11-24 12:09:30|4733|4732.5|4733|4732|4733|4732.5|4733|4732|338
1637755790000|2021-11-24 12:09:50|4732.5|4731.5|4732.5|4731|4732.5|4731.5|4732.5|4731|74
1637755810000|2021-11-24 12:10:10|4733|4731.5|4733.5|4732|4733.5|4733|4733|4731.5|439
1637755820000|2021-11-24 12:10:20||4732.5||4732.5||4732.5||4732.5|0
1637755830000|2021-11-24 12:10:30|4733|4732|4733.5|4732|4733.5|4732|4732.5|4732|316
1637755840000|2021-11-24 12:10:40||4732.5||4732.5||4732.5||4732.5|0
1637755860000|2021-11-24 12:11:00|||||||||5
1637755870000|2021-11-24 12:11:10|4734|4733|4735|4734.5|4735|4734.5|4734|4733|357
1637755880000|2021-11-24 12:11:20||4734||4734||4734||4734|94
1637755890000|2021-11-24 12:11:30||4734.5||4734.5||4734.5||4734|125
1637755900000|2021-11-24 12:11:40|||||||||61
1637755910000|2021-11-24 12:11:50|4735.5|4735|4735.5|4735|4735.5|4735|4735.5|4735|183
1637755920000|2021-11-24 12:12:00|||||||||6
1637755930000|2021-11-24 12:12:10|4736|4735.5|4736|4735.5|4736|4735.5|4736|4735.5|436
1637755940000|2021-11-24 12:12:20|4735.5|4735|4734.5|4734|4736|4735|4734.5|4734|870
1637755950000|2021-11-24 12:12:30|4734|4733.5|4734.5|4733.5|4735|4733.5|4734|4732.5|714
1637755960000|2021-11-24 12:12:40|4735||4735||4735||4735||65
1637755970000|2021-11-24 12:12:50|||||||||425
1637755980000|2021-11-24 12:13:00|4734.5|4733|4734.5|4733.5|4734.5|4733.5|4734|4733|202
1637755990000|2021-11-24 12:13:10|||||||||19
1637756020000|2021-11-24 12:13:40|||||||||78
1637756030000|2021-11-24 12:13:50|4734|4733|4734|4733|4734|4733|4734|4733|71
1637756040000|2021-11-24 12:14:00||4733.5||4733.5||4733.5||4733.5|142
1637756060000|2021-11-24 12:14:20|4734.5|4734|4734.5|4734|4734.5|4734|4734.5|4734|86
1637756070000|2021-11-24 12:14:30||4733.5||4733.5||4733.5||4733.5|0
1637756080000|2021-11-24 12:14:40|4735|4734|4735|4734|4735|4734.5|4735|4734|464
1637756090000|2021-11-24 12:14:50|4734.5|4733.5|4734.5|4733|4734.5|4733.5|4734.5|4733|429
1637756100000|2021-11-24 12:15:00||4733.5||4733||4733.5||4733|0
1637756110000|2021-11-24 12:15:10|||||||||833
1637756120000|2021-11-24 12:15:20||4734||4733.5||4734||4733.5|1141
1637756130000|2021-11-24 12:15:30|||||||||33
1637756140000|2021-11-24 12:15:40|4734|4733|4730|4729.5|4734|4733.5|4730|4729.5|1618
1637756150000|2021-11-24 12:15:50|4730.5|4730|4731.5|4730.5|4731.5|4731|4730.5|4730|904
1637756160000|2021-11-24 12:16:00|4731|4731|4730|4729.5|4732.5|4732|4730|4729.5|1394
1637756170000|2021-11-24 12:16:10|4729.5|4729|4729|4728|4729.5|4729|4728.5|4727.5|606
1637756180000|2021-11-24 12:16:20|4729.5|4728.5|4731|4730|4731|4730|4729.5|4728.5|249
1637756190000|2021-11-24 12:16:30|||||||||93
1637756220000|2021-11-24 12:17:00|4730.5|4729.5|4730|4729|4730.5|4730|4730|4729|385
1637756230000|2021-11-24 12:17:10|||||||||40
1637756240000|2021-11-24 12:17:20|4730.5|4729.5|4731|4730.5|4731|4730.5|4730.5|4729.5|298
1637756250000|2021-11-24 12:17:30|4730.5|4729.5|4730.5|4729|4730.5|4729.5|4730.5|4729|405
1637756260000|2021-11-24 12:17:40|4731|4729.5|4731|4730|4731|4730|4730.5|4729.5|684
1637756270000|2021-11-24 12:17:50|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731.5|4730|161
1637756280000|2021-11-24 12:18:00|4731|4730|4736|4735|4736|4735|4731|4730|4380
1637756290000|2021-11-24 12:18:10|4735.5|4734.5|4734.5|4734|4735.5|4734.5|4734.5|4734|527
1637756300000|2021-11-24 12:18:20||4733||4733||4733||4733|457
1637756310000|2021-11-24 12:18:30|||||||||57
1637756330000|2021-11-24 12:18:50|4735|4734|4736|4735.5|4736|4735.5|4735|4734|2235
1637756340000|2021-11-24 12:19:00|4735.5|4735|4735.5|4735|4736|4735|4735.5|4734.5|475
1637756350000|2021-11-24 12:19:10|4736||4736||4736||4736||60
1637756360000|2021-11-24 12:19:20|4735.5||4736||4736||4735.5||713
1637756370000|2021-11-24 12:19:30|4735.5|4734|4734.5|4733|4735.5|4734|4734|4733|126
1637756390000|2021-11-24 12:19:50|4734||4734.5||4734.5||4734||66
1637756400000|2021-11-24 12:20:00|4734|4732.5|4733|4732|4734|4732.5|4733|4732|5
1637756410000|2021-11-24 12:20:10|4733.5|4732.5|4733.5|4733|4734|4733|4733.5|4732.5|806
1637756420000|2021-11-24 12:20:20|4734|4732.5|4733|4732.5|4734|4733.5|4733|4732|1177
1637756430000|2021-11-24 12:20:30|||||||||73
1637756440000|2021-11-24 12:20:40|4733.5||4733.5||4733.5||4733.5||309
1637756450000|2021-11-24 12:20:50||4732||4733||4733||4732|155
1637756460000|2021-11-24 12:21:00|4733|4732.5|4733|4732.5|4733|4732.5|4733|4732|914
1637756470000|2021-11-24 12:21:10|4733.5|4733|4733.5|4733|4733.5|4733|4733.5|4733|242
1637756480000|2021-11-24 12:21:20|4733|4732.5|4733.5|4733|4733.5|4733|4733|4732.5|216
1637756490000|2021-11-24 12:21:30||4732.5||4732.5||4732.5||4732.5|323
1637756500000|2021-11-24 12:21:40|4733|4732|4732|4731|4733|4732|4732|4731|224
1637756510000|2021-11-24 12:21:50|||||||||132
1637756520000|2021-11-24 12:22:00|||||||||5
1637756530000|2021-11-24 12:22:10|4731.5|4730|4731.5|4730|4731.5|4730|4731.5|4729.5|171
1637756550000|2021-11-24 12:22:30|4731|4729.5|4730.5|4729.5|4731|4730|4730.5|4729.5|301
1637756580000|2021-11-24 12:23:00||4730||4729.5||4730||4729.5|5
1637756590000|2021-11-24 12:23:10|||||||||374
1637756600000|2021-11-24 12:23:20|4730|4729|4729.5|4729|4730|4729|4729.5|4728.5|88
1637756610000|2021-11-24 12:23:30|4730|4729.5|4730.5|4730|4730.5|4730|4730|4729.5|624
1637756620000|2021-11-24 12:23:40|4730|4729.5|4730|4729|4730|4729.5|4730|4729|238
1637756630000|2021-11-24 12:23:50|4730.5|4729.5|4730|4728.5|4730.5|4730|4730|4728.5|474
1637756640000|2021-11-24 12:24:00|4729.5|4729|4729|4727.5|4729.5|4729|4729|4727.5|606
1637756650000|2021-11-24 12:24:10||4728||4727.5||4728||4727.5|0
1637756670000|2021-11-24 12:24:30|4728.5|4727|4727|4726|4728.5|4727|4727|4726|1077
1637756680000|2021-11-24 12:24:40|4726.5|4725.5|4725|4724|4726.5|4725.5|4723.5|4723|1033
1637756690000|2021-11-24 12:24:50|4725.5|4723.5|4725|4724|4726|4725.5|4724|4723|7215
1637756700000|2021-11-24 12:25:00|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|329
1637756740000|2021-11-24 12:25:40|4725|4724|4725|4724|4725|4724|4725|4724|2094
1637756760000|2021-11-24 12:26:00|4725.5|4724.5|4726|4725|4726|4725.5|4725.5|4724.5|1135
1637756770000|2021-11-24 12:26:10|||||||||87
1637756790000|2021-11-24 12:26:30|4725.5|4724.5|4724.5|4723.5|4726|4724.5|4724|4722.5|462
1637756800000|2021-11-24 12:26:40||4724||4724||4724||4724|0
1637756810000|2021-11-24 12:26:50|4724|4723.5|4724.5|4723.5|4724.5|4723.5|4724|4723|571
1637756820000|2021-11-24 12:27:00|||||||||66
1637756830000|2021-11-24 12:27:10|4725|4724.5|4725|4723.5|4725.5|4725|4725|4723.5|871
1637756840000|2021-11-24 12:27:20|||||||||137
1637756850000|2021-11-24 12:27:30||4724||4723.5||4724.5||4723.5|494
1637756870000|2021-11-24 12:27:50||4724||4724||4724||4724|0
1637756880000|2021-11-24 12:28:00|4725.5|4724.5|4727|4725.5|4727|4726.5|4725.5|4724.5|1373
1637756890000|2021-11-24 12:28:10|4726|4725|4726.5|4725.5|4727|4726.5|4725|4724|6730
1637756900000|2021-11-24 12:28:20|4726|4725|4725.5|4724.5|4726|4725|4725.5|4724.5|612
1637756920000|2021-11-24 12:28:40||4725||4724.5||4725||4724.5|1024
1637756930000|2021-11-24 12:28:50|4725||4725.5||4725.5||4725||329
1637756940000|2021-11-24 12:29:00|4726|4725|4726|4725|4726|4725.5|4725.5|4724.5|756
1637756960000|2021-11-24 12:29:20|4725|4724.5|4726.5|4726|4726.5|4726|4725|4724.5|741
1637756970000|2021-11-24 12:29:30|4727|4726.5|4727.5|4726.5|4727.5|4726.5|4727|4726.5|379
1637756990000|2021-11-24 12:29:50|||||||||15
1637757000000|2021-11-24 12:30:00|4728|4727|4728|4727.5|4729|4728|4728|4727|829
1637757020000|2021-11-24 12:30:20|4727.5|4726.5|4727|4725.5|4727.5|4726.5|4727|4725.5|513
1637757030000|2021-11-24 12:30:30||4726||4726||4726||4726|0
1637757050000|2021-11-24 12:30:50|||||||||111
1637757060000|2021-11-24 12:31:00|4727.5|4726.5|4727.5|4727|4728|4727.5|4727.5|4726.5|547
1637757090000|2021-11-24 12:31:30|4728|4727.5|4727.5|4727|4728|4727.5|4727.5|4727|242
1637757100000|2021-11-24 12:31:40|4728||4728||4728||4728||0
1637757110000|2021-11-24 12:31:50|4727.5|4726.5|4727.5|4726.5|4728|4726.5|4727|4725.5|227
1637757120000|2021-11-24 12:32:00|4727|4726|4727|4725.5|4727|4726|4727|4725.5|297
1637757130000|2021-11-24 12:32:10|4727.5|4726|4727.5|4727|4727.5|4727|4727.5|4726|150
1637757150000|2021-11-24 12:32:30|4727|4726.5|4727|4726|4727|4726.5|4727|4726|79
1637757160000|2021-11-24 12:32:40|4726.5|4726.5|4727|4726|4727.5|4727|4726.5|4726|122
1637757170000|2021-11-24 12:32:50|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|4727.5|4726.5|180
1637757180000|2021-11-24 12:33:00|4728|4727|4728|4727.5|4728|4727.5|4728|4727|250
1637757190000|2021-11-24 12:33:10|4728.5|4728|4729|4728.5|4729|4728.5|4728.5|4728|720
1637757200000|2021-11-24 12:33:20|4729.5|4729|4732|4730.5|4732.5|4731|4729.5|4728.5|1626
1637757220000|2021-11-24 12:33:40||4731||4731||4731||4731|0
1637757230000|2021-11-24 12:33:50|4732.5|4731.5|4736|4734.5|4736|4735|4732.5|4731|3243
1637757240000|2021-11-24 12:34:00|4735||4735.5||4736||4735||322
1637757250000|2021-11-24 12:34:10|4736|4735|4736|4735.5|4736|4735.5|4736|4735|67
1637757260000|2021-11-24 12:34:20|4736.5|4735|4736|4735|4736.5|4735|4736|4735|457
1637757270000|2021-11-24 12:34:30|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|304
1637757280000|2021-11-24 12:34:40|4737|4736|4737|4736|4737|4736|4737|4736|77
1637757290000|2021-11-24 12:34:50|4737.5|4736.5|4738.5|4738|4739|4738|4737.5|4736.5|518
1637757300000|2021-11-24 12:35:00|4739|4737.5|4739|4738.5|4739|4738.5|4739|4737.5|191
1637757310000|2021-11-24 12:35:10|4738.5|4738|4738.5|4737.5|4738.5|4738|4738.5|4737.5|406
1637757320000|2021-11-24 12:35:20|4739|4738|4739|4738|4739|4738|4739|4738|170
1637757330000|2021-11-24 12:35:30|4739.5|4738.5|4739.5|4738.5|4740|4739|4739.5|4738|162
1637757340000|2021-11-24 12:35:40||4739||4738.5||4739||4738.5|0
1637757350000|2021-11-24 12:35:50|||||||||43
1637757360000|2021-11-24 12:36:00|4740|4739|4740|4739|4740.5|4740|4739.5|4739|678
1637757370000|2021-11-24 12:36:10|4739.5|4738.5|4739.5|4738|4739.5|4738.5|4738.5|4737.5|909
1637757380000|2021-11-24 12:36:20|4739||4740||4740||4739||242
1637757390000|2021-11-24 12:36:30||4738.5||4739||4739||4738.5|0
1637757400000|2021-11-24 12:36:40|4740.5|4739.5|4740.5|4739|4741|4740|4740.5|4739|321
1637757410000|2021-11-24 12:36:50|4740|4739.5|4741|4740.5|4741|4740.5|4740|4739.5|564
1637757420000|2021-11-24 12:37:00|4741.5|4740|4741|4740|4741.5|4740|4740|4739|2364
1637757430000|2021-11-24 12:37:10|4740.5|4739|4740|4739.5|4741|4739.5|4740|4738.5|1099
1637757440000|2021-11-24 12:37:20|||||||||136
1637757460000|2021-11-24 12:37:40|||||||||17
1637757470000|2021-11-24 12:37:50|4740.5|4740|4740.5|4740|4740.5|4740|4740.5|4740|584
1637757480000|2021-11-24 12:38:00|4741|4739.5|4741|4740.5|4741|4740.5|4741|4739.5|177
1637757490000|2021-11-24 12:38:10|4741.5|4740|4745|4744|4745|4744|4741|4740|2503
1637757510000|2021-11-24 12:38:30|4745.5|4744.5|4744.5|4744|4745.5|4745|4744.5|4743.5|1231
1637757520000|2021-11-24 12:38:40|4745|4743.5|4746|4745|4746|4745|4745|4743.5|660
1637757530000|2021-11-24 12:38:50|4745.5|4744.5|4744.5|4743.5|4745.5|4744.5|4744.5|4743.5|893
1637757540000|2021-11-24 12:39:00|4744|4743|4744|4743|4744|4743|4743.5|4742.5|899
1637757550000|2021-11-24 12:39:10|4743.5||4744||4744||4743.5||125
1637757560000|2021-11-24 12:39:20|4744.5|4743.5|4744.5|4743.5|4744.5|4744|4744.5|4743.5|588
1637757570000|2021-11-24 12:39:30|4745|4744|4744.5|4743.5|4745|4744.5|4744.5|4743.5|1460
1637757590000|2021-11-24 12:39:50|4745|4744|4746|4745|4746|4745|4745|4744|671
1637757600000|2021-11-24 12:40:00|4746.5|4745.5|4747.5|4746|4748|4746|4746.5|4745.5|866
1637757610000|2021-11-24 12:40:10|4747|4745.5|4746.5|4745|4747|4746|4746|4745|932
1637757620000|2021-11-24 12:40:20|4746|4744.5|4741.5|4740.5|4746|4745|4741.5|4740|2762
1637757630000|2021-11-24 12:40:30|4742|4741|4742|4741|4742.5|4742|4742|4740.5|646
1637757640000|2021-11-24 12:40:40|4741.5|4740.5|4741|4739.5|4741.5|4740.5|4741|4739|481
1637757660000|2021-11-24 12:41:00|4740.5|4738.5|4740|4738.5|4740.5|4738.5|4740|4738.5|810
1637757680000|2021-11-24 12:41:20|4739.5||4739.5||4739.5||4739.5||34715
1637757690000|2021-11-24 12:41:30|4740|4739|4739.5|4738.5|4740.5|4740|4739.5|4738.5|481
1637757700000|2021-11-24 12:41:40|4740||4740.5||4740.5||4740||0
1637757710000|2021-11-24 12:41:50|4740||4739.5||4740||4739.5||211
1637757720000|2021-11-24 12:42:00|4739|4739|4741|4740|4741|4740.5|4739|4739|596
1637757730000|2021-11-24 12:42:10|4740.5|4739.5|4740|4739.5|4740.5|4739.5|4740|4739|228
1637757740000|2021-11-24 12:42:20|4740.5||4740.5||4740.5||4740.5||62
1637757760000|2021-11-24 12:42:40||4740||4739.5||4740||4739.5|56
1637757770000|2021-11-24 12:42:50|4740|4740|4740|4739.5|4740|4740|4740|4739.5|53
1637757780000|2021-11-24 12:43:00|4740.5|4740|4740|4738.5|4740.5|4740|4740|4738.5|755
1637757790000|2021-11-24 12:43:10|4740.5|4739|4740.5|4740|4740.5|4740|4740|4739|568
1637757800000|2021-11-24 12:43:20|4741|4740.5|4742|4740.5|4742|4741|4741|4740.5|456
1637757810000|2021-11-24 12:43:30|4741.5|4741|4742.5|4741|4743|4742|4741.5|4740.5|726
1637757820000|2021-11-24 12:43:40|4741.5|4740.5|4742|4741|4743.5|4742|4741|4740.5|716
1637757830000|2021-11-24 12:43:50|4741.5|4740.5|4742.5|4741|4743|4741.5|4741|4740.5|865
1637757840000|2021-11-24 12:44:00|4741.5|4741.5|4743.5|4742.5|4744|4743.5|4741.5|4741.5|1397
1637757850000|2021-11-24 12:44:10|4743|4743|4742.5|4741.5|4744|4743|4742.5|4741.5|1329
1637757860000|2021-11-24 12:44:20|4742|4741|4742|4741|4742|4741|4742|4741|429
1637757870000|2021-11-24 12:44:30|4741.5|4740.5|4743.5|4741.5|4743.5|4742|4741.5|4740.5|799
1637757880000|2021-11-24 12:44:40|4742.5|4742|4743.5|4742.5|4743.5|4742.5|4742.5|4742|508
1637757890000|2021-11-24 12:44:50|4743|4743|4743|4742.5|4743.5|4743|4743|4742.5|2486
1637757900000|2021-11-24 12:45:00|4743.5|4743|4743|4742.5|4744|4743.5|4743|4742.5|545
1637757910000|2021-11-24 12:45:10|4743.5|4743|4743|4742.5|4743.5|4743|4743|4742.5|494
1637757920000|2021-11-24 12:45:20|4742.5|4742|4742.5|4741.5|4743|4742.5|4742.5|4741.5|1305
1637757930000|2021-11-24 12:45:30|4742|4742|4742|4741.5|4742.5|4742|4742|4741.5|338
1637757940000|2021-11-24 12:45:40|4742.5|4742|4742|4741.5|4743|4742|4742|4741.5|664
1637757950000|2021-11-24 12:45:50|4741.5|4741|4740.5|4739|4741.5|4741|4740|4739|451
1637757960000|2021-11-24 12:46:00|4740|4739.5|4742|4741.5|4742.5|4741.5|4740|4739.5|1163
1637757970000|2021-11-24 12:46:10|4741.5|4741|4742|4741.5|4742|4741.5|4741.5|4740.5|205
1637757980000|2021-11-24 12:46:20|4741.5|4741|4741|4740.5|4741.5|4741|4741|4740.5|20
1637757990000|2021-11-24 12:46:30|4740.5|4740|4741|4740.5|4741|4740.5|4740.5|4740|501
1637758000000|2021-11-24 12:46:40|4740.5|4740|4741.5|4740.5|4741.5|4741|4740.5|4740|207
1637758020000|2021-11-24 12:47:00|4741|4740|4741|4739.5|4741|4740.5|4740|4739.5|384
1637758040000|2021-11-24 12:47:20||4740||4739.5||4740||4739.5|95
1637758080000|2021-11-24 12:48:00|4740.5|4739|4738|4736|4740.5|4739|4738|4736|718
1637758090000|2021-11-24 12:48:10|4737.5|4735.5|4734.5|4733|4737.5|4735.5|4734.5|4733|302
1637758100000|2021-11-24 12:48:20|4734|4733.5|4736|4734|4737|4736|4733.5|4732.5|1096
1637758110000|2021-11-24 12:48:30|||||||||211
1637758120000|2021-11-24 12:48:40|4735|4733.5|4736.5|4735.5|4737|4736|4734|4732.5|3120
1637758130000|2021-11-24 12:48:50|4736|4734.5|4737.5|4736.5|4737.5|4737|4736|4734.5|525
1637758140000|2021-11-24 12:49:00|4738|4737|4738.5|4737.5|4739|4737.5|4737|4735.5|1406
1637758150000|2021-11-24 12:49:10|4739|4738|4739.5|4738|4740|4738.5|4739|4738|404
1637758160000|2021-11-24 12:49:20|4738|4737.5|4738.5|4737.5|4738.5|4738|4738|4737|710
1637758170000|2021-11-24 12:49:30|4739|4738|4738.5|4736.5|4739|4738|4737.5|4735.5|961
1637758180000|2021-11-24 12:49:40||4737||4737.5||4737.5||4737|0
1637758190000|2021-11-24 12:49:50|4739|4738|4739.5|4738.5|4740|4738.5|4739|4738|211
1637758200000|2021-11-24 12:50:00|4739|4739|4739.5|4738.5|4740|4739|4738|4737|1084
1637758210000|2021-11-24 12:50:10|4739|4738|4739.5|4738|4739.5|4738|4738.5|4737.5|13
1637758220000|2021-11-24 12:50:20|4739|4737.5|4737.5|4736.5|4739|4738|4737.5|4735.5|491
1637758230000|2021-11-24 12:50:30|4738|4737|4738.5|4737|4738.5|4738|4737.5|4736.5|1283
1637758240000|2021-11-24 12:50:40||4737.5||4737.5||4737.5||4737|181
1637758250000|2021-11-24 12:50:50|4739|4738|4739|4738|4739|4738|4739|4738|152
1637758260000|2021-11-24 12:51:00|4738.5|4737.5|4739|4738.5|4739|4738.5|4738.5|4737.5|0
1637758270000|2021-11-24 12:51:10|4738.5|4738|4739|4738|4739|4738|4738.5|4737.5|293
1637758280000|2021-11-24 12:51:20|4739.5|4738.5|4740|4739|4740|4739|4739.5|4738.5|154
1637758300000|2021-11-24 12:51:40|4739.5|4738.5|4737.5|4736.5|4739.5|4738.5|4737.5|4736.5|794
1637758310000|2021-11-24 12:51:50|4738|4737|4738.5|4738|4738.5|4738|4738|4737|424
1637758320000|2021-11-24 12:52:00|4739.5|4738.5|4739.5|4738|4739.5|4738.5|4739.5|4738|168
1637758330000|2021-11-24 12:52:10|4739|4737.5|4738.5|4737|4739|4738|4738.5|4737|235
1637758350000|2021-11-24 12:52:30|||||||||200
1637758360000|2021-11-24 12:52:40|4738|4736.5|4737.5|4736.5|4738.5|4736.5|4736.5|4735.5|1169
1637758370000|2021-11-24 12:52:50|4738|4737|4739.5|4738.5|4739.5|4738.5|4738|4737|355
1637758380000|2021-11-24 12:53:00||4738||4738.5||4739||4738|448
1637758390000|2021-11-24 12:53:10|4740|4739|4740.5|4739.5|4740.5|4739.5|4740|4739|194
1637758400000|2021-11-24 12:53:20|4741|4740|4740.5|4739.5|4741|4740|4740.5|4739.5|363
1637758410000|2021-11-24 12:53:30|4740||4740||4740||4740||11
1637758420000|2021-11-24 12:53:40|4740.5|4740|4741|4740|4741.5|4740.5|4740.5|4740|198
1637758430000|2021-11-24 12:53:50|4740.5|4739.5|4741.5|4740.5|4741.5|4740.5|4740.5|4739.5|214
1637758440000|2021-11-24 12:54:00||4741||4741||4741||4741|0
1637758450000|2021-11-24 12:54:10|||||||||2089
1637758470000|2021-11-24 12:54:30|4741|4740.5|4740.5|4739.5|4741|4740.5|4740.5|4739.5|1084
1637758480000|2021-11-24 12:54:40|4740|4740|4741.5|4740|4741.5|4741|4740|4740|1892
1637758500000|2021-11-24 12:55:00|4742|4740.5|4741.5|4740|4742|4741|4741.5|4740|315
1637758510000|2021-11-24 12:55:10|4742|4740.5|4742|4741.5|4742.5|4742|4741.5|4740.5|924
1637758520000|2021-11-24 12:55:20|4742.5|4742|4741.5|4741|4742.5|4742|4741.5|4741|2353
1637758530000|2021-11-24 12:55:30|4741|4740|4741.5|4740|4741.5|4740|4741|4740|214
1637758540000|2021-11-24 12:55:40|4742|4740.5|4741.5|4740.5|4742|4741|4741.5|4740|182
1637758550000|2021-11-24 12:55:50|4741|4740|4741.5|4740.5|4741.5|4740.5|4741|4740|476
1637758560000|2021-11-24 12:56:00|4741||4741.5||4741.5||4741||125
1637758570000|2021-11-24 12:56:10|4742|4741|4741.5|4741|4742|4741|4741.5|4741|244
1637758580000|2021-11-24 12:56:20|4741|4740.5|4741.5|4740.5|4741.5|4740.5|4741|4740.5|278
1637758590000|2021-11-24 12:56:30|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4741|946
1637758600000|2021-11-24 12:56:40|4742|4741|4741.5|4741|4742|4741|4741.5|4741|2197
1637758610000|2021-11-24 12:56:50||4740.5||4740.5||4740.5||4740.5|319
1637758620000|2021-11-24 12:57:00|4742|4741|4743|4742|4743|4742|4742|4741|634
1637758630000|2021-11-24 12:57:10|||||||||323
1637758640000|2021-11-24 12:57:20|4743.5||4743||4743.5||4743||42
1637758650000|2021-11-24 12:57:30|4743.5||4743.5||4743.5||4743.5||2102
1637758680000|2021-11-24 12:58:00|||||||||179
1637758700000|2021-11-24 12:58:20||4743||4742.5||4743||4742|1186
1637758710000|2021-11-24 12:58:30|4743|4742|4743|4742|4743.5|4743|4743|4742|1186
1637758720000|2021-11-24 12:58:40|4743.5|4742.5|4744|4743|4744|4743.5|4743.5|4742.5|312
1637758750000|2021-11-24 12:59:10||4743.5||4743||4743.5||4743|229
1637758770000|2021-11-24 12:59:30||4743.5||4743||4743.5||4743|152
1637758780000|2021-11-24 12:59:40||4743.5||4743||4743.5||4743|161
1637758790000|2021-11-24 12:59:50|4743.5|4743.5|4744|4743|4744.5|4743.5|4743.5|4743|67
1637758800000|2021-11-24 13:00:00|4744.5|4743.5|4744.5|4744|4744.5|4744|4744.5|4743|519
1637758820000|2021-11-24 13:00:20|4744|4743.5|4743.5|4742.5|4744|4743.5|4743.5|4742.5|1231
1637758830000|2021-11-24 13:00:30|4744|4743|4744|4743|4744|4743|4744|4743|174
1637758860000|2021-11-24 13:01:00|4744.5|4743.5|4745|4744|4745|4744.5|4744.5|4743.5|991
1637758880000|2021-11-24 13:01:20|4745.5|4744.5|4745.5|4744|4745.5|4745|4745|4744|531
1637758890000|2021-11-24 13:01:30|4746|4744.5|4748|4747|4748.5|4747|4746|4744.5|894
1637758900000|2021-11-24 13:01:40||4747.5||4747.5||4747.5||4747.5|160
1637758910000|2021-11-24 13:01:50|4748.5|4748|4748.5|4748|4748.5|4748|4748|4747.5|0
1637758920000|2021-11-24 13:02:00|4749|4748.5|4749.5|4748.5|4749.5|4748.5|4748.5|4748.5|1115
1637758950000|2021-11-24 13:02:30|||||||||117
1637758960000|2021-11-24 13:02:40|4750|4749|4750|4749.5|4750|4749.5|4750|4749|237
1637758970000|2021-11-24 13:02:50|||||||||20
1637758980000|2021-11-24 13:03:00|4749.5|4749|4749|4748|4749.5|4749|4749|4748|1151
1637758990000|2021-11-24 13:03:10|4749.5|4748.5|4749.5|4748|4750|4748.5|4749.5|4748|23
1637759010000|2021-11-24 13:03:30|4749|4748.5|4749.5|4748|4749.5|4748.5|4749|4748|54
1637759020000|2021-11-24 13:03:40||4748.5||4749||4749||4748.5|0
1637759030000|2021-11-24 13:03:50|||||||||105
1637759040000|2021-11-24 13:04:00|4749|4748.5|4750|4749|4750|4749.5|4748.5|4748|1392
1637759050000|2021-11-24 13:04:10|4749.5||4750||4750||4749.5||0
1637759060000|2021-11-24 13:04:20|4750.5|4749.5|4751|4750.5|4751.5|4750.5|4750.5|4749.5|1386
1637759070000|2021-11-24 13:04:30|4751.5|4750|4751|4750|4751.5|4750|4750.5|4750|364
1637759080000|2021-11-24 13:04:40|4751.5|4750.5|4751|4750.5|4751.5|4751|4751|4750.5|1531
1637759090000|2021-11-24 13:04:50|4751.5||4751||4751.5||4751||49
1637759100000|2021-11-24 13:05:00|4750.5|4750|4749.5|4748|4750.5|4750.5|4749|4747|1964
1637759110000|2021-11-24 13:05:10|4750|4748.5|4750|4749.5|4750|4749.5|4750|4748.5|93
1637759120000|2021-11-24 13:05:20|4749.5|4749|4749.5|4749|4750|4749|4749.5|4749|460
1637759130000|2021-11-24 13:05:30|4750|4749.5|4750.5|4749.5|4750.5|4749.5|4750|4749.5|334
1637759140000|2021-11-24 13:05:40|4750|4750|4750.5|4749.5|4750.5|4750|4750|4749.5|300
1637759150000|2021-11-24 13:05:50||4750||4750||4750||4750|0
1637759160000|2021-11-24 13:06:00|4750|4749.5|4750.5|4749.5|4750.5|4749.5|4750|4749.5|503
1637759170000|2021-11-24 13:06:10||4750||4750||4750||4750|70
1637759190000|2021-11-24 13:06:30|4751||4750.5||4751||4750.5||157
1637759200000|2021-11-24 13:06:40|||||||||11
1637759210000|2021-11-24 13:06:50|4751||4751||4751||4750.5||84
1637759220000|2021-11-24 13:07:00|4750.5|4749.5|4750.5|4749.5|4751|4750|4750|4749.5|2260
1637759230000|2021-11-24 13:07:10|4751||4751||4751||4751||0
1637759240000|2021-11-24 13:07:20|4750.5|4749|4750|4749.5|4750.5|4750|4750|4749|2404
1637759250000|2021-11-24 13:07:30|4749.5|4749|4750.5|4750|4750.5|4750|4749.5|4749|1463
1637759260000|2021-11-24 13:07:40|4750|4749.5|4750|4749.5|4750|4749.5|4750|4749.5|66
1637759270000|2021-11-24 13:07:50|4750.5|4750|4750.5|4749.5|4750.5|4750|4750.5|4749.5|187
1637759280000|2021-11-24 13:08:00|4750|4749|4750|4748.5|4750|4749|4749|4748|1344
1637759300000|2021-11-24 13:08:20|4749.5|4748|4748|4747.5|4749.5|4748|4747.5|4747|1784
1637759310000|2021-11-24 13:08:30|||||||||4934
1637759320000|2021-11-24 13:08:40|||||||||43
1637759330000|2021-11-24 13:08:50|4747.5|4747|4748|4747.5|4748|4747.5|4747.5|4746.5|702
1637759340000|2021-11-24 13:09:00|4747.5|4746.5|4747|4746.5|4747.5|4746.5|4747|4746.5|7
1637759350000|2021-11-24 13:09:10|||||||||234
1637759360000|2021-11-24 13:09:20|4746.5|4745.5|4747|4746|4747|4746.5|4746.5|4745.5|254
1637759370000|2021-11-24 13:09:30|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|273
1637759380000|2021-11-24 13:09:40|4746|4745|4746.5|4745.5|4746.5|4745.5|4744.5|4744|1237
1637759390000|2021-11-24 13:09:50|4747||4747||4747||4747||52
1637759400000|2021-11-24 13:10:00|||||||||71
1637759410000|2021-11-24 13:10:10|4746.5|4746|4747.5|4746.5|4748|4747|4746.5|4746|888
1637759440000|2021-11-24 13:10:40|4748|4747|4747|4745.5|4749.5|4747.5|4747|4745.5|1180
1637759450000|2021-11-24 13:10:50||4746||4746||4746||4746|0
1637759480000|2021-11-24 13:11:20|4746.5|4745.5|4748|4747|4748|4747|4746.5|4745.5|649
1637759490000|2021-11-24 13:11:30|4747.5||4747.5||4747.5||4747.5||40
1637759500000|2021-11-24 13:11:40|4747|4746.5|4747|4745.5|4747.5|4747|4747|4745|354
1637759530000|2021-11-24 13:12:10|4746.5|4745|4745.5|4744.5|4746.5|4745|4745|4744.5|907
1637759540000|2021-11-24 13:12:20|||||||||125
1637759550000|2021-11-24 13:12:30|4745|4744|4746.5|4745.5|4747|4745.5|4745|4744|1336
1637759560000|2021-11-24 13:12:40|4747|4746|4747|4745.5|4747|4746|4747|4745.5|0
1637759570000|2021-11-24 13:12:50|4746.5||4746.5||4746.5||4746.5||0
1637759580000|2021-11-24 13:13:00|||||||||23
1637759600000|2021-11-24 13:13:20|||||||||11
1637759610000|2021-11-24 13:13:30||4746||4746||4746||4746|75
1637759620000|2021-11-24 13:13:40|4747|4746.5|4747|4746.5|4747|4746.5|4747|4746.5|121
1637759630000|2021-11-24 13:13:50|4747.5|4747|4748.5|4747.5|4749|4747.5|4747.5|4747|1009
1637759640000|2021-11-24 13:14:00|4749|4747|4749|4748|4749|4748|4748.5|4747|92
1637759650000|2021-11-24 13:14:10|4748.5||4749||4749||4748.5||15
1637759680000|2021-11-24 13:14:40|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|202
1637759700000|2021-11-24 13:15:00|||||||||55
1637759730000|2021-11-24 13:15:30|4749|4749|4749|4748.5|4749|4749|4749|4748.5|365
1637759740000|2021-11-24 13:15:40|4749.5|4748|4750|4749.5|4750|4749.5|4749.5|4748|1077
1637759760000|2021-11-24 13:16:00||4748.5||4748.5||4748.5||4748.5|0
1637759770000|2021-11-24 13:16:10|||||||||21
1637759780000|2021-11-24 13:16:20||4749||4749.5||4749.5||4748.5|316
1637759790000|2021-11-24 13:16:30||4749||4749||4749.5||4749|200
1637759800000|2021-11-24 13:16:40|||||||||100
1637759810000|2021-11-24 13:16:50|4750.5|4749.5|4752|4751|4752|4751.5|4750.5|4749.5|3791
1637759820000|2021-11-24 13:17:00|4751.5|4750.5|4751.5|4750.5|4751.5|4751|4751|4750.5|251
1637759830000|2021-11-24 13:17:10|4751|4750|4750.5|4749.5|4751.5|4750|4750|4749.5|1307
1637759840000|2021-11-24 13:17:20|4750|4750|4751|4750.5|4751|4750.5|4750|4750|939
1637759850000|2021-11-24 13:17:30|4751.5|4750|4751.5|4750.5|4751.5|4751|4751.5|4750|182
1637759880000|2021-11-24 13:18:00|4752|4751|4751.5|4751|4752|4751|4751|4750.5|1041
1637759890000|2021-11-24 13:18:10|4752|4751.5|4752|4751.5|4752|4751.5|4752|4751.5|277
1637759900000|2021-11-24 13:18:20|||||||||25
1637759920000|2021-11-24 13:18:40|4752.5|4752|4754|4753|4754.5|4753|4752.5|4752|1242
1637759930000|2021-11-24 13:18:50|4754.5|4753.5|4754.5|4754|4754.5|4754|4754.5|4753.5|652
1637759940000|2021-11-24 13:19:00|4755|4754.5|4754.5|4753|4755|4754.5|4754.5|4753|568
1637759950000|2021-11-24 13:19:10|||||||||32
1637759960000|2021-11-24 13:19:20|4755|4753.5|4755|4754|4755|4754|4755|4753.5|113
1637759970000|2021-11-24 13:19:30|4754.5|4753.5|4754|4753|4755|4753.5|4754|4753|137
1637759980000|2021-11-24 13:19:40|4754.5||4754.5||4754.5||4754.5||238
1637759990000|2021-11-24 13:19:50|4754|4753.5|4754.5|4754|4754.5|4754|4754|4753.5|97
1637760000000|2021-11-24 13:20:00|4755|4753.5|4756|4755|4756|4755|4755|4753.5|588
1637760020000|2021-11-24 13:20:20|4756.5|4755.5|4757|4755.5|4757|4755.5|4756.5|4755.5|214
1637760030000|2021-11-24 13:20:30|||||||||501
1637760040000|2021-11-24 13:20:40|4757.5|4756|4757|4756.5|4758|4756.5|4757|4756|353
1637760050000|2021-11-24 13:20:50|4757.5||4757.5||4758||4757.5||74
1637760060000|2021-11-24 13:21:00|4757|4756|4756.5|4755.5|4757|4756.5|4755.5|4755|2641
1637760070000|2021-11-24 13:21:10||4756||4755.5||4756||4755.5|272
1637760090000|2021-11-24 13:21:30|4757|4756|4757.5|4756|4758|4756|4757|4756|729
1637760110000|2021-11-24 13:21:50|4758|4756.5|4758.5|4757|4758.5|4758|4757.5|4756|3510
1637760120000|2021-11-24 13:22:00|4758|4757.5|4759.5|4758.5|4759.5|4758.5|4757.5|4756|4778
1637760130000|2021-11-24 13:22:10|4759|4758|4759|4758|4759|4758.5|4758.5|4758|2575
1637760160000|2021-11-24 13:22:40|||||||||50
1637760180000|2021-11-24 13:23:00|4759.5|4758.5|4759.5|4759|4759.5|4759|4759|4758|1509
1637760190000|2021-11-24 13:23:10||4758.5||4759||4759||4758.5|1033
1637760200000|2021-11-24 13:23:20||4758.5||4759||4759||4758|1075
1637760210000|2021-11-24 13:23:30|4760|4759.5|4761|4759.5|4761|4760.5|4760|4759.5|1717
1637760220000|2021-11-24 13:23:40|4760.5||4761||4761||4760||330
1637760240000|2021-11-24 13:24:00||4760||4760||4760||4760|668
1637760250000|2021-11-24 13:24:10|4760.5|4759.5|4760.5|4759.5|4760.5|4760|4760.5|4759.5|476
1637760260000|2021-11-24 13:24:20|||||||||198
1637760270000|2021-11-24 13:24:30|4761|4759|4761|4760|4761|4760|4757.5|4757|15485
1637760280000|2021-11-24 13:24:40|4760.5|4759.5|4764|4763|4764|4763|4760.5|4759.5|1678
1637760290000|2021-11-24 13:24:50|4764.5|4763.5|4764.5|4764|4765|4764|4764.5|4763.5|3211
1637760300000|2021-11-24 13:25:00|4765|4764.5|4765|4764|4765.5|4765|4764.5|4764|7441
1637760310000|2021-11-24 13:25:10|4764.5|4763.5|4767|4766|4767|4766.5|4764|4763|4250
1637760320000|2021-11-24 13:25:20|4766.5|4766.5|4767|4766|4767|4766.5|4766.5|4765|2148
1637760330000|2021-11-24 13:25:30|4766.5|4765.5|4766.5|4765.5|4766.5|4766|4766.5|4765.5|322
1637760340000|2021-11-24 13:25:40|4767|4766|4766.5|4765.5|4767.5|4766|4766.5|4765|2103
1637760350000|2021-11-24 13:25:50|4767|4766|4767.5|4766.5|4767.5|4766.5|4767|4766|607
1637760360000|2021-11-24 13:26:00|4768||4768||4768||4768||512
1637760370000|2021-11-24 13:26:10|4767.5|4767|4768|4766.5|4768|4767.5|4767.5|4766.5|2212
1637760380000|2021-11-24 13:26:20|4767.5||4768||4768||4767.5||178
1637760390000|2021-11-24 13:26:30|4768.5|4767|4768.5|4767.5|4768.5|4767.5|4768|4767|991
1637760400000|2021-11-24 13:26:40|4768|4767|4766.5|4765.5|4768|4767.5|4766.5|4765.5|3509
1637760410000|2021-11-24 13:26:50|4766|4764.5|4766|4764.5|4766.5|4766|4765|4763.5|3410
1637760420000|2021-11-24 13:27:00|4765|4764|4765.5|4764.5|4766|4764.5|4764.5|4763.5|10730
1637760430000|2021-11-24 13:27:10|4765|4765|4767.5|4766.5|4767.5|4766.5|4765|4765|4967
1637760440000|2021-11-24 13:27:20|4768|4767|4767.5|4767|4768|4767|4767.5|4767|222
1637760450000|2021-11-24 13:27:30|4767|4766.5|4767|4766.5|4767|4766.5|4767|4766|516
1637760460000|2021-11-24 13:27:40|4767.5|4767|4768.5|4768|4768.5|4768|4767.5|4767|1640
1637760480000|2021-11-24 13:28:00|4769|4767.5|4768.5|4767.5|4769|4767.5|4768.5|4767.5|464
1637760490000|2021-11-24 13:28:10||4768||4768||4768||4768|0
1637760500000|2021-11-24 13:28:20|4768|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767|2028
1637760510000|2021-11-24 13:28:30|||||||||125
1637760520000|2021-11-24 13:28:40|4769|4768|4768.5|4768|4769|4768|4768.5|4767.5|1997
1637760530000|2021-11-24 13:28:50|||||||||66
1637760540000|2021-11-24 13:29:00|||||||||884
1637760550000|2021-11-24 13:29:10|4768|4767.5|4767.5|4767|4768|4768|4767.5|4767|1191
1637760560000|2021-11-24 13:29:20|4768|4767.5|4768|4767.5|4768.5|4768|4768|4767|1030
1637760570000|2021-11-24 13:29:30|4768.5|4768|4769|4767.5|4769|4768|4768.5|4767.5|2315
1637760580000|2021-11-24 13:29:40|4768.5|4768|4769|4767.5|4769|4768|4768.5|4767.5|3454
1637760590000|2021-11-24 13:29:50|4769.5|4768|4770.5|4769.5|4773.5|4773|4769|4768|32145
1637760600000|2021-11-24 13:30:00|4770|4769|4768|4766.5|4770|4769|4768|4766.5|1614
1637760610000|2021-11-24 13:30:10|4767.5|4767|4768.5|4767.5|4768.5|4767.5|4767.5|4767|540
1637760620000|2021-11-24 13:30:20|4768|4767|4768|4766.5|4768.5|4768|4768|4766.5|1146
1637760630000|2021-11-24 13:30:30|4768.5|4767|4770.5|4768.5|4771|4770|4768.5|4767|2234
1637760640000|2021-11-24 13:30:40|4770|4768|4772.5|4771.5|4773|4772|4769.5|4768|3408
1637760650000|2021-11-24 13:30:50||4772||4772||4772||4772|0
1637760660000|2021-11-24 13:31:00|4773|4772.5|4774|4773|4775|4773.5|4773|4772.5|920
1637760670000|2021-11-24 13:31:10|4773.5|4773.5|4774|4773.5|4774|4773.5|4773.5|4773|378
1637760680000|2021-11-24 13:31:20|4774.5|4773|4772|4771.5|4774.5|4773.5|4772|4771.5|2185
1637760690000|2021-11-24 13:31:30|4771.5|4771|4772|4770.5|4772|4771.5|4771.5|4770|840
1637760700000|2021-11-24 13:31:40||4771||4771||4771||4771|0
1637760710000|2021-11-24 13:31:50|4771.5||4772||4772||4771.5||264
1637760720000|2021-11-24 13:32:00|4772.5|4771.5|4774|4773.5|4774|4773.5|4772.5|4771.5|832
1637760730000|2021-11-24 13:32:10||4773||4773||4773||4773|55
1637760740000|2021-11-24 13:32:20|4773.5|4772.5|4774|4773.5|4774|4773.5|4772.5|4771.5|2736
1637760750000|2021-11-24 13:32:30|4774.5|4774|4774.5|4773.5|4774.5|4774|4774|4773.5|343
1637760770000|2021-11-24 13:32:50|4774|4773|4772.5|4771|4774|4773|4772.5|4771|1683
1637760780000|2021-11-24 13:33:00|4772|4771.5|4773.5|4772.5|4773.5|4773|4771.5|4771.5|1641
1637760790000|2021-11-24 13:33:10|4774|4773|4775.5|4774|4776.5|4774.5|4774|4772.5|2688
1637760800000|2021-11-24 13:33:20|4775|4774.5|4776|4774.5|4776|4774.5|4775|4774|2512
1637760810000|2021-11-24 13:33:30|4775.5|4775|4776.5|4775.5|4776.5|4775.5|4775.5|4775|530
1637760820000|2021-11-24 13:33:40|4776|4774.5|4775.5|4774.5|4776|4774.5|4775.5|4774.5|191
1637760830000|2021-11-24 13:33:50|4775|4774|4774|4773|4775|4774|4773.5|4772.5|884
1637760840000|2021-11-24 13:34:00|4774.5|4773.5|4777|4776|4777|4776.5|4774.5|4773.5|928
1637760850000|2021-11-24 13:34:10|4777.5|4776.5|4779|4777.5|4779|4777.5|4777.5|4775.5|1617
1637760860000|2021-11-24 13:34:20|4778.5||4778||4778.5||4778||848
1637760870000|2021-11-24 13:34:30|4777.5|4776.5|4779|4778|4779|4778|4777.5|4776.5|815
1637760880000|2021-11-24 13:34:40|4778.5||4778.5||4778.5||4778.5||305
1637760890000|2021-11-24 13:34:50|4779||4779||4779||4779||164
1637760900000|2021-11-24 13:35:00|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4777.5|4777|1240
1637760910000|2021-11-24 13:35:10|4778|4777|4778|4777|4778|4777|4776.5|4776|1743
1637760920000|2021-11-24 13:35:20|4777.5|4777.5|4778|4777.5|4778.5|4777.5|4777.5|4777|966
1637760930000|2021-11-24 13:35:30|4778.5|4778|4779.5|4778.5|4779.5|4778.5|4778.5|4778|572
1637760940000|2021-11-24 13:35:40|4780|4779|4779.5|4778.5|4780|4779.5|4779.5|4778.5|2919
1637760950000|2021-11-24 13:35:50|4779|4778|4777.5|4776.5|4779.5|4778|4776.5|4776|2465
1637760960000|2021-11-24 13:36:00|4777|4776|4777|4775.5|4777.5|4777|4776|4775.5|6322
1637760970000|2021-11-24 13:36:10|4777.5|4776|4776|4775.5|4777.5|4776|4775.5|4774.5|1866
1637760980000|2021-11-24 13:36:20|4776.5|4775|4776.5|4776|4776.5|4776|4776.5|4775|551
1637760990000|2021-11-24 13:36:30|4777|4776.5|4776.5|4776|4777|4776.5|4776.5|4776|338
1637761000000|2021-11-24 13:36:40|4776|4775|4776.5|4775.5|4776.5|4775.5|4776|4775|329
1637761010000|2021-11-24 13:36:50|4777||4777||4777||4777||168
1637761020000|2021-11-24 13:37:00|4776.5|4774.5|4775.5|4775|4776.5|4775|4773.5|4771.5|4961
1637761030000|2021-11-24 13:37:10|4775|4774|4775|4774|4775|4774|4774.5|4773.5|700
1637761040000|2021-11-24 13:37:20|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|4774.5|4773.5|203
1637761050000|2021-11-24 13:37:30|4775|4774|4770|4769|4775.5|4775|4770|4769|10258
1637761060000|2021-11-24 13:37:40|4769.5|4768.5|4769|4768|4769.5|4768.5|4768.5|4767.5|2199
1637761070000|2021-11-24 13:37:50|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|121
1637761080000|2021-11-24 13:38:00|4768|4767|4762.5|4761.5|4768.5|4767|4762.5|4761.5|1673
1637761090000|2021-11-24 13:38:10|4761.5|4761|4760.5|4760|4762.5|4761.5|4760|4759.5|5863
1637761100000|2021-11-24 13:38:20|4760|4759.5|4761.5|4761|4761.5|4761|4760|4759.5|1403
1637761110000|2021-11-24 13:38:30|4761|4760.5|4753.5|4753|4761|4760.5|4753.5|4752|5650
1637761120000|2021-11-24 13:38:40|4754|4753.5|4754|4753.5|4754|4753.5|4753.5|4753|2702
1637761130000|2021-11-24 13:38:50|||||||||85
1637761140000|2021-11-24 13:39:00|4753.5|4753|4753.5|4752.5|4754|4753.5|4753.5|4752|1749
1637761150000|2021-11-24 13:39:10||4752||4752.5||4752.5||4752|391
1637761160000|2021-11-24 13:39:20|||||||||183
1637761170000|2021-11-24 13:39:30|4753|4752|4752.5|4752|4753.5|4752.5|4752.5|4751|2682
1637761180000|2021-11-24 13:39:40|4752|4751.5|4751.5|4750.5|4752.5|4752|4751.5|4750|2756
1637761200000|2021-11-24 13:40:00|4752|4751|4752.5|4752|4752.5|4752|4752|4751|3072
1637761210000|2021-11-24 13:40:10|4753.5|4752.5|4752.5|4752|4753.5|4752.5|4752|4751.5|2958
1637761220000|2021-11-24 13:40:20|4753|4751.5|4752.5|4752|4753|4752.5|4752.5|4751.5|749
1637761230000|2021-11-24 13:40:30|4754|4752.5|4753.5|4753|4754|4753|4753|4752.5|954
1637761240000|2021-11-24 13:40:40|4753|4752.5|4752|4751.5|4753|4752.5|4752|4751.5|969
1637761250000|2021-11-24 13:40:50|4752.5|4752|4752.5|4752|4752.5|4752|4752.5|4752|342
1637761260000|2021-11-24 13:41:00|4753||4753||4753||4753||339
1637761270000|2021-11-24 13:41:10|4752.5|4752.5|4751.5|4751|4752.5|4752.5|4751.5|4750.5|2555
1637761280000|2021-11-24 13:41:20|4751|4750.5|4751|4750.5|4751.5|4751|4751|4750.5|495
1637761290000|2021-11-24 13:41:30|||||||||15
1637761300000|2021-11-24 13:41:40|4751.5|4751|4750.5|4750|4751.5|4751|4750.5|4750|1111
1637761310000|2021-11-24 13:41:50|||||||||296
1637761320000|2021-11-24 13:42:00|4750|4749|4749|4748.5|4750|4749|4749|4748|1420
1637761330000|2021-11-24 13:42:10|4748.5|4748|4749|4748.5|4749|4748.5|4747.5|4746.5|1369
1637761340000|2021-11-24 13:42:20|4749.5|4749|4754|4753|4754|4753|4749.5|4749|2286
1637761350000|2021-11-24 13:42:30|4753.5|4752|4754|4753|4754.5|4754|4753|4752|967
1637761380000|2021-11-24 13:43:00|||||||||51
1637761390000|2021-11-24 13:43:10|4753|4752.5|4753|4751.5|4753|4752.5|4752.5|4751.5|2159
1637761400000|2021-11-24 13:43:20||4752||4752||4752||4752|279
1637761410000|2021-11-24 13:43:30|4753.5|4752.5|4754|4753.5|4754|4753.5|4753|4752.5|3263
1637761420000|2021-11-24 13:43:40|4754.5|4754|4756.5|4756|4757|4756|4754.5|4754|1347
1637761430000|2021-11-24 13:43:50|4756|4755|4755.5|4755|4756|4755.5|4755.5|4754.5|1106
1637761440000|2021-11-24 13:44:00|4756|4755.5|4756|4755|4756|4755.5|4756|4755|98
1637761450000|2021-11-24 13:44:10|4755.5|4755.5|4757.5|4756.5|4758|4756.5|4755.5|4755.5|1961
1637761480000|2021-11-24 13:44:40|||||||||1
1637761490000|2021-11-24 13:44:50|4758|4757|4757|4756|4758.5|4758|4756|4755|4334
1637761500000|2021-11-24 13:45:00|4758|4756.5|4760|4758.5|4760|4758.5|4758|4756.5|1569
1637761510000|2021-11-24 13:45:10|4760.5|4759|4759|4757.5|4760.5|4759.5|4758|4756.5|2106
1637761520000|2021-11-24 13:45:20|4759.5|4758|4760|4758.5|4760|4758.5|4759|4758|1132
1637761540000|2021-11-24 13:45:40|4759.5|4760|4760.5|4759.5|4760.5|4760|4759.5|4758.5|4415
1637761550000|2021-11-24 13:45:50|||||||||758
1637761560000|2021-11-24 13:46:00|4760|4759|4762|4761|4762|4761|4759.5|4759|3569
1637761570000|2021-11-24 13:46:10|4761.5|4760|4761.5|4760.5|4761.5|4760.5|4761|4760|100
1637761580000|2021-11-24 13:46:20|4761|4760|4760|4759.5|4761|4760|4760|4759.5|1590
1637761590000|2021-11-24 13:46:30|4760.5|4759|4761.5|4760|4761.5|4760.5|4759.5|4758.5|4931
1637761600000|2021-11-24 13:46:40|4761|4759.5|4761|4760|4761|4760|4760.5|4759.5|375
1637761610000|2021-11-24 13:46:50|4761.5|4760.5|4759|4757.5|4762.5|4762|4759|4757.5|3622
1637761620000|2021-11-24 13:47:00|4759.5|4758|4761|4760|4761|4760.5|4759.5|4757.5|1106
1637761630000|2021-11-24 13:47:10|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4761|4760|430
1637761640000|2021-11-24 13:47:20|4761|4760|4761.5|4760.5|4761.5|4760.5|4761|4760|298
1637761650000|2021-11-24 13:47:30|4761|4760|4760.5|4760|4761.5|4760.5|4759.5|4758.5|7648
1637761660000|2021-11-24 13:47:40|4760|4759.5|4762.5|4761.5|4762.5|4761.5|4759.5|4758|5189
1637761670000|2021-11-24 13:47:50|||||||||229
1637761680000|2021-11-24 13:48:00|4763|4762|4764.5|4763.5|4765|4763.5|4762.5|4762|1508
1637761690000|2021-11-24 13:48:10|||||||||188
1637761700000|2021-11-24 13:48:20|||||||||29
1637761710000|2021-11-24 13:48:30|4764|4763|4764.5|4763.5|4765.5|4765|4763|4762|4352
1637761720000|2021-11-24 13:48:40|4764|4763|4765|4763.5|4765|4764.5|4763.5|4763|2944
1637761730000|2021-11-24 13:48:50|4765.5|4764|4768|4767|4768.5|4767.5|4765|4763.5|4632
1637761740000|2021-11-24 13:49:00|4767.5|4766.5|4766.5|4765|4768|4766.5|4766.5|4765|1323
1637761750000|2021-11-24 13:49:10|4766|4764.5|4764|4763.5|4766|4764.5|4764|4762.5|1435
1637761760000|2021-11-24 13:49:20|4763.5|4763|4763.5|4762.5|4763.5|4763.5|4763.5|4762.5|486
1637761770000|2021-11-24 13:49:30|4762.5|4762|4762.5|4761.5|4763.5|4763|4762.5|4761.5|1885
1637761780000|2021-11-24 13:49:40|4762|4761|4760.5|4760|4762|4761|4759|4758.5|3779
1637761790000|2021-11-24 13:49:50|4761|4760.5|4763.5|4762.5|4763.5|4763|4761|4760.5|4776
1637761800000|2021-11-24 13:50:00|4763|4761.5|4761|4759.5|4763|4761.5|4760.5|4759.5|2400
1637761810000|2021-11-24 13:50:10|4760.5|4760|4760|4759|4760.5|4760|4759.5|4758.5|2484
1637761820000|2021-11-24 13:50:20|4760.5|4759.5|4759|4758|4761.5|4760.5|4759|4758|7714
1637761830000|2021-11-24 13:50:30|4757.5|4757.5|4756|4755|4759|4757.5|4756|4755|1993
1637761840000|2021-11-24 13:50:40|4756.5|4755.5|4755.5|4754.5|4756.5|4755.5|4755|4754|5098
1637761850000|2021-11-24 13:50:50|4756|4755|4757|4756|4757|4756.5|4756|4755|761
1637761860000|2021-11-24 13:51:00|4756.5|4756.5|4757|4756.5|4757|4756.5|4756.5|4755|1365
1637761870000|2021-11-24 13:51:10|4756.5|4756|4757|4756|4757|4756|4756.5|4756|387
1637761880000|2021-11-24 13:51:20|4757.5|4756.5|4757.5|4756.5|4758|4756.5|4757|4756.5|512
1637761890000|2021-11-24 13:51:30|4758|4757|4757.5|4757|4758|4757|4757.5|4756.5|479
1637761900000|2021-11-24 13:51:40|4757|4756.5|4758|4757.5|4758|4757.5|4757|4756.5|1112
1637761910000|2021-11-24 13:51:50|4757.5|4757|4757.5|4757|4758|4757|4756|4755|6593
1637761920000|2021-11-24 13:52:00|4758|4757.5|4757|4755.5|4759|4757.5|4756|4754.5|10388
1637761930000|2021-11-24 13:52:10|4756.5|4755|4755.5|4754.5|4757|4755.5|4755|4753.5|2866
1637761940000|2021-11-24 13:52:20|4755|4755|4755.5|4754.5|4755.5|4755|4755|4754.5|1390
1637761950000|2021-11-24 13:52:30|4755|4754|4753|4752.5|4755.5|4754.5|4753|4752.5|5101
1637761960000|2021-11-24 13:52:40|4752.5|4751.5|4752.5|4751.5|4753|4752.5|4752|4751|1280
1637761970000|2021-11-24 13:52:50|4752|4751|4751.5|4751|4752|4751|4751|4749.5|1305
1637761980000|2021-11-24 13:53:00|4752|4751.5|4754.5|4754|4755.5|4755|4752|4751.5|5493
1637761990000|2021-11-24 13:53:10|4754|4753.5|4753|4752|4754.5|4754|4753|4751.5|72323
1637762000000|2021-11-24 13:53:20|4752.5|4751.5|4750.5|4749.5|4752.5|4752|4750|4749.5|933
1637762010000|2021-11-24 13:53:30|4750|4750|4752|4751|4752|4751.5|4750|4749.5|2841
1637762020000|2021-11-24 13:53:40|4751.5|4750.5|4751|4750|4752|4751|4751|4749.5|801
1637762030000|2021-11-24 13:53:50|||||||||86
1637762040000|2021-11-24 13:54:00|4750.5|4749.5|4743.5|4743|4750.5|4750|4743.5|4743|1860
1637762050000|2021-11-24 13:54:10|4743|4742.5|4743|4742|4743|4742.5|4742.5|4740.5|849
1637762060000|2021-11-24 13:54:20|4742.5|4741.5|4740.5|4740|4742.5|4741.5|4740.5|4740|483
1637762070000|2021-11-24 13:54:30|4741|4740.5|4746|4744.5|4746|4744.5|4740.5|4740|4317
1637762080000|2021-11-24 13:54:40|4745.5|4744|4745|4743.5|4746|4744|4745|4743|415
1637762090000|2021-11-24 13:54:50|4745.5|4744|4745.5|4743.5|4746|4744.5|4745|4743.5|235
1637762100000|2021-11-24 13:55:00|4745||4745||4745.5||4745||83
1637762110000|2021-11-24 13:55:10|4744.5|4744|4744.5|4743.5|4744.5|4744|4744.5|4743.5|125
1637762120000|2021-11-24 13:55:20|4744|4744|4743|4741.5|4744.5|4744|4743|4741.5|1896
1637762130000|2021-11-24 13:55:30|4744|4742|4743.5|4742.5|4744|4743.5|4743.5|4742|761
1637762140000|2021-11-24 13:55:40|||||||||24
1637762150000|2021-11-24 13:55:50|4743|4742|4741.5|4740|4743.5|4742|4741.5|4740|597
1637762160000|2021-11-24 13:56:00|4741|4739.5|4741.5|4740|4742|4741.5|4740|4738|4795
1637762170000|2021-11-24 13:56:10|4742||4741.5||4742||4741.5||169
1637762180000|2021-11-24 13:56:20|||||||||125
1637762190000|2021-11-24 13:56:30|4742|4740.5|4743.5|4742|4743.5|4742|4742|4740.5|1726
1637762210000|2021-11-24 13:56:50|4744|4742.5|4744|4743.5|4744|4743.5|4744|4742.5|990
1637762220000|2021-11-24 13:57:00|4744.5|4744|4747.5|4746|4747.5|4746.5|4744.5|4744|3472
1637762230000|2021-11-24 13:57:10|4747|4746.5|4748|4746.5|4748.5|4747.5|4746.5|4746.5|2960
1637762240000|2021-11-24 13:57:20||4747||4747||4747||4747|433
1637762250000|2021-11-24 13:57:30|4747.5|4746.5|4747|4746|4748|4746.5|4746|4745.5|1280
1637762260000|2021-11-24 13:57:40|||||||||144
1637762270000|2021-11-24 13:57:50|4746.5|4745.5|4745.5|4744|4746.5|4745.5|4745|4744|1016
1637762280000|2021-11-24 13:58:00|||||||||284
1637762290000|2021-11-24 13:58:10|||||||||117
1637762300000|2021-11-24 13:58:20|4745|4744.5|4744.5|4744|4746|4745|4744.5|4744|847
1637762310000|2021-11-24 13:58:30|4745|4743.5|4747.5|4746.5|4747.5|4746.5|4745|4743.5|5203
1637762320000|2021-11-24 13:58:40|4748|4747|4748|4747|4748.5|4747.5|4748|4747|3250
1637762340000|2021-11-24 13:59:00|4747.5|4746.5|4746.5|4745.5|4747.5|4746.5|4745.5|4744.5|1905
1637762350000|2021-11-24 13:59:10|4746|4744.5|4745|4744|4746|4744.5|4745|4743.5|789
1637762360000|2021-11-24 13:59:20|||||||||260
1637762370000|2021-11-24 13:59:30|||||||||237
1637762380000|2021-11-24 13:59:40||4743.5||4744||4744||4743.5|346
1637762390000|2021-11-24 13:59:50|4744.5|4743.5|4746|4745|4746.5|4745|4744|4742.5|1622
1637762400000|2021-11-24 14:00:00|4745.5|4744.5|4744.5|4743.5|4745.5|4744.5|4744|4743|891
1637762410000|2021-11-24 14:00:10|4744|4743|4744|4743|4744|4743|4744|4743|229
1637762420000|2021-11-24 14:00:20|4744.5|4743.5|4746|4745|4747|4745.5|4744.5|4743.5|2170
1637762430000|2021-11-24 14:00:30|4745.5|4744|4748|4746|4748|4747|4745|4744|1697
1637762440000|2021-11-24 14:00:40|4748.5|4746.5|4749.5|4748|4749.5|4748|4748.5|4746.5|1645
1637762450000|2021-11-24 14:00:50|4749|4747.5|4751|4750.5|4752|4750.5|4749|4747.5|2093
1637762460000|2021-11-24 14:01:00|4750.5|4750|4749.5|4748|4751|4750|4749|4747.5|2053
1637762470000|2021-11-24 14:01:10|4749|4747.5|4749.5|4748.5|4749.5|4748.5|4747.5|4746.5|2164
1637762480000|2021-11-24 14:01:20|4750|4749|4749.5|4748.5|4750|4749|4749.5|4748.5|833
1637762490000|2021-11-24 14:01:30|4749|4748|4749.5|4748.5|4749.5|4748.5|4749|4748|484
1637762500000|2021-11-24 14:01:40|4749|4748|4749|4748.5|4749.5|4748.5|4748.5|4748|638
1637762510000|2021-11-24 14:01:50|4748.5|4747.5|4749|4748.5|4749|4748.5|4748|4747|1464
1637762520000|2021-11-24 14:02:00|4748.5|4748|4748.5|4747.5|4749|4748|4748|4747.5|744
1637762530000|2021-11-24 14:02:10|4748|4747|4748.5|4746.5|4748.5|4747.5|4747.5|4746.5|372
1637762540000|2021-11-24 14:02:20|4748|4747|4748|4747|4748.5|4747.5|4747.5|4746.5|602
1637762550000|2021-11-24 14:02:30|4747.5|4747.5|4748|4747.5|4748|4747.5|4747.5|4747.5|125
1637762560000|2021-11-24 14:02:40|||||||||336
1637762570000|2021-11-24 14:02:50|4748.5|4748|4749|4748|4749|4748|4748.5|4748|2892
1637762580000|2021-11-24 14:03:00|4748.5|4747.5|4748.5|4746.5|4749|4747.5|4748.5|4746.5|586
1637762590000|2021-11-24 14:03:10|4749|4747|4751|4750|4751|4750|4748.5|4747|2398
1637762600000|2021-11-24 14:03:20|4750.5|4749.5|4750.5|4748.5|4751.5|4750.5|4750.5|4748.5|1579
1637762610000|2021-11-24 14:03:30|4750|4748|4748.5|4747|4750|4748|4748.5|4747|0
1637762620000|2021-11-24 14:03:40|4749|4747.5|4750|4749|4750|4749|4749|4747|1815
1637762630000|2021-11-24 14:03:50|4749.5|4748.5|4749|4747.5|4750.5|4750|4748.5|4747|2438
1637762640000|2021-11-24 14:04:00|4748.5|4747|4748|4747|4749|4747|4747.5|4746|1159
1637762650000|2021-11-24 14:04:10|4747.5|4746|4747|4746|4748|4747|4746|4745|953
1637762660000|2021-11-24 14:04:20|4746.5|4745|4747|4745.5|4747|4746|4746|4745|1240
1637762670000|2021-11-24 14:04:30|4747.5|4746|4747.5|4746.5|4747.5|4746.5|4747.5|4746|1345
1637762680000|2021-11-24 14:04:40|4748|4747|4747.5|4746.5|4748|4747.5|4747.5|4746.5|91
1637762690000|2021-11-24 14:04:50|4747|4745.5|4747|4745.5|4747|4745.5|4747|4745.5|130
1637762700000|2021-11-24 14:05:00|4746.5|4746|4741.5|4740.5|4746.5|4746|4741.5|4740.5|871
1637762710000|2021-11-24 14:05:10|4741|4740|4744|4742.5|4744|4742.5|4740.5|4740|1709
1637762720000|2021-11-24 14:05:20|4744.5|4743|4744|4742.5|4744.5|4743.5|4744|4742|262
1637762730000|2021-11-24 14:05:30||4742||4742.5||4742.5||4742|0
1637762740000|2021-11-24 14:05:40|4745|4743|4744.5|4743.5|4745|4744.5|4744.5|4743|1321
1637762750000|2021-11-24 14:05:50|4745|4744|4744.5|4743.5|4745|4744|4744.5|4743.5|125
1637762760000|2021-11-24 14:06:00|4745|4744|4744.5|4744|4745|4744|4744.5|4743.5|84
1637762770000|2021-11-24 14:06:10|4745|4743.5|4744.5|4743.5|4745|4743.5|4744.5|4743.5|170
1637762780000|2021-11-24 14:06:20|4744|4743|4742|4740.5|4744|4743|4741.5|4740.5|556
1637762790000|2021-11-24 14:06:30|4742.5|4741|4742|4741|4742.5|4741.5|4742|4741|943
1637762800000|2021-11-24 14:06:40|4741.5|4740.5|4742|4740.5|4742.5|4741.5|4741|4739|3289
1637762810000|2021-11-24 14:06:50|4741.5|4740|4740.5|4740|4741.5|4740.5|4740|4739|5557
1637762820000|2021-11-24 14:07:00|4740|4739.5|4738.5|4738|4740.5|4740|4738.5|4738|3473
1637762830000|2021-11-24 14:07:10|4739|4738.5|4740|4738.5|4740|4739.5|4739|4738.5|801
1637762840000|2021-11-24 14:07:20|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|4740.5|4738.5|949
1637762860000|2021-11-24 14:07:40|4741|4740|4743|4741.5|4743|4742|4741|4739.5|3192
1637762870000|2021-11-24 14:07:50|||||||||3
1637762880000|2021-11-24 14:08:00|4743.5|4742|4743|4742|4743.5|4742.5|4742.5|4741.5|486
1637762890000|2021-11-24 14:08:10|4743.5|4742.5|4747|4746|4747.5|4746.5|4743.5|4742|1204
1637762900000|2021-11-24 14:08:20|4746.5|4745|4747|4746|4747|4746|4746|4745|446
1637762910000|2021-11-24 14:08:30|4747.5|4747.5|4750|4749|4750|4749|4747.5|4747.5|3301
1637762920000|2021-11-24 14:08:40|||||||||53
1637762930000|2021-11-24 14:08:50|4750.5|4749.5|4752|4751|4752.5|4751|4750.5|4749.5|2862
1637762940000|2021-11-24 14:09:00|4752.5||4752.5||4752.5||4752.5||210
1637762960000|2021-11-24 14:09:20|4752|4751.5|4752|4751.5|4753|4752|4751.5|4751.5|3251
1637762970000|2021-11-24 14:09:30|4752.5|4752|4754|4753|4754|4753|4752.5|4752|936
1637762980000|2021-11-24 14:09:40|4753.5|4752.5|4753|4752|4754.5|4752.5|4752.5|4751.5|1927
1637762990000|2021-11-24 14:09:50|4752.5|4751.5|4751.5|4750.5|4752.5|4752|4751.5|4750.5|748
1637763000000|2021-11-24 14:10:00|4752|4751|4752|4751|4752.5|4752|4751.5|4751|1779
1637763010000|2021-11-24 14:10:10|4751.5|4750.5|4750.5|4749|4752|4751|4749.5|4748.5|1971
1637763020000|2021-11-24 14:10:20|4750|4749.5|4745.5|4744.5|4750|4749.5|4745.5|4744|5069
1637763030000|2021-11-24 14:10:30|4745|4744|4745|4744.5|4746.5|4746|4744.5|4743.5|3443
1637763040000|2021-11-24 14:10:40|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4745|209
1637763050000|2021-11-24 14:10:50|4747|4746|4748|4747|4748.5|4747.5|4747|4746|1704
1637763060000|2021-11-24 14:11:00|4748.5|4747.5|4748|4747.5|4748.5|4747.5|4748|4747.5|344
1637763070000|2021-11-24 14:11:10|4748.5|4747|4750|4749.5|4750|4749.5|4748.5|4747|908
1637763080000|2021-11-24 14:11:20|4749.5|4749|4750|4749|4750|4749|4749.5|4748.5|126
1637763090000|2021-11-24 14:11:30|4749.5|4749.5|4749.5|4748.5|4750|4749.5|4749.5|4748.5|470
1637763100000|2021-11-24 14:11:40|4749|4749|4748.5|4747|4749|4749|4748.5|4746.5|1240
1637763110000|2021-11-24 14:11:50|4749|4747.5|4749|4748.5|4749|4748.5|4748.5|4747.5|302
1637763120000|2021-11-24 14:12:00||4747.5||4747.5||4748.5||4747.5|270
1637763130000|2021-11-24 14:12:10||4748||4748.5||4748.5||4748|0
1637763140000|2021-11-24 14:12:20|4749.5|4748|4748.5|4747.5|4750|4748|4748.5|4747|553
1637763150000|2021-11-24 14:12:30|4748|4747|4748|4747|4748|4747|4747|4745.5|1249
1637763160000|2021-11-24 14:12:40|4747.5|4747.5|4747.5|4746.5|4748|4747.5|4747|4746.5|257
1637763170000|2021-11-24 14:12:50|4747|4746|4743|4742|4747|4746.5|4743|4742|1146
1637763180000|2021-11-24 14:13:00|4742.5|4741|4743|4742|4743|4742|4742|4741|672
1637763190000|2021-11-24 14:13:10|4743.5|4742.5|4743.5|4742.5|4744|4743.5|4743.5|4742|2689
1637763200000|2021-11-24 14:13:20|4744|4743|4743.5|4742.5|4744|4743|4743.5|4742.5|0
1637763210000|2021-11-24 14:13:30|4743|4742|4741.5|4740|4743|4742.5|4741.5|4740|337
1637763220000|2021-11-24 14:13:40||4740.5||4740.5||4740.5||4740|116
1637763230000|2021-11-24 14:13:50|4741|4741|4741|4740|4741|4741|4741|4740|0
1637763240000|2021-11-24 14:14:00|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|4741|4740.5|424
1637763250000|2021-11-24 14:14:10|4741|4740|4741|4739|4741|4740|4740|4739|901
1637763260000|2021-11-24 14:14:20|4741.5|4739.5|4744|4743.5|4744|4743.5|4741.5|4739.5|2848
1637763270000|2021-11-24 14:14:30|4744.5|4744|4744.5|4743.5|4746|4745.5|4744.5|4743.5|1548
1637763280000|2021-11-24 14:14:40|4744|4743|4739.5|4738|4744.5|4743|4739.5|4738|450
1637763290000|2021-11-24 14:14:50|4739|4737.5|4742|4740.5|4742|4741|4737.5|4736.5|2157
1637763300000|2021-11-24 14:15:00|4741.5|4741|4741|4740|4741.5|4741|4741|4739.5|1293
1637763310000|2021-11-24 14:15:10|4740.5|4739.5|4740|4738|4740.5|4739.5|4740|4737.5|219
1637763320000|2021-11-24 14:15:20|4739|4738.5|4738.5|4736.5|4739|4738.5|4738.5|4736.5|478
1637763330000|2021-11-24 14:15:30||4737||4736.5||4737||4736.5|0
1637763340000|2021-11-24 14:15:40|4738|4736|4736.5|4734|4738|4736|4736.5|4734|180
1637763350000|2021-11-24 14:15:50|4736|4732.5|4734.5|4732|4736|4732.5|4734.5|4732|302
1637763360000|2021-11-24 14:16:00|4734||4733.5||4734||4733.5||0
1637763370000|2021-11-24 14:16:10|4733|4731|4730.5|4729.5|4733|4731|4729.5|4728.5|1583
1637763380000|2021-11-24 14:16:20|||||||||30
1637763390000|2021-11-24 14:16:30|4730|4729|4730|4728.5|4730|4729|4730|4728.5|146
1637763400000|2021-11-24 14:16:40|4729.5|4728|4729|4727.5|4729.5|4728.5|4729|4727.5|314
1637763410000|2021-11-24 14:16:50|4728.5|4727|4728|4726.5|4728.5|4727|4728|4726|365
1637763420000|2021-11-24 14:17:00|4727.5|4726|4725|4724.5|4727.5|4726|4725|4724.5|543
1637763430000|2021-11-24 14:17:10|4724.5|4723.5|4727|4726.5|4727.5|4727|4724.5|4723|1958
1637763440000|2021-11-24 14:17:20|4726.5|4726|4726.5|4724.5|4726.5|4726.5|4725.5|4724.5|989
1637763450000|2021-11-24 14:17:30|4727|4725|4729|4727.5|4729|4728|4727|4724.5|2401
1637763460000|2021-11-24 14:17:40|4728.5|4727|4730.5|4729.5|4730.5|4729.5|4728|4727|3268
1637763470000|2021-11-24 14:17:50|4731|4730|4731|4729.5|4731.5|4731|4731|4729.5|1107
1637763480000|2021-11-24 14:18:00|4731.5|4730|4731.5|4730.5|4731.5|4731|4731|4730|199
1637763490000|2021-11-24 14:18:10|4731|4731|4732.5|4731.5|4733.5|4733|4731|4731|1877
1637763500000|2021-11-24 14:18:20|4732|4732|4732.5|4731.5|4732.5|4732|4732|4731.5|308
1637763510000|2021-11-24 14:18:30|4733|4732|4733|4732|4733.5|4733|4733|4732|212
1637763520000|2021-11-24 14:18:40|4733.5||4733.5||4733.5||4733||0
1637763530000|2021-11-24 14:18:50|4734|4733|4734|4733|4734|4733.5|4734|4732|1476
1637763540000|2021-11-24 14:19:00|4733.5|4732.5|4733.5|4733|4734|4733.5|4733.5|4732.5|1403
1637763560000|2021-11-24 14:19:20|||||||||125
1637763570000|2021-11-24 14:19:30||4732||4733||4733||4732|1033
1637763580000|2021-11-24 14:19:40|4733|4732|4734|4733.5|4734|4733.5|4733|4732|1772
1637763590000|2021-11-24 14:19:50|4734.5|4734.5|4736|4734.5|4736|4735|4734|4733|4084
1637763600000|2021-11-24 14:20:00|4735.5|4735|4735|4733.5|4735.5|4735|4735|4733.5|2108
1637763610000|2021-11-24 14:20:10||4733||4733||4733||4733|137
1637763620000|2021-11-24 14:20:20|4734.5|4733.5|4733|4732|4734.5|4733.5|4732.5|4731.5|1658
1637763630000|2021-11-24 14:20:30|4732.5|4731.5|4734|4733|4734|4733|4732.5|4731.5|1137
1637763640000|2021-11-24 14:20:40|4733.5|4732.5|4733.5|4733|4733.5|4733|4733.5|4732.5|351
1637763650000|2021-11-24 14:20:50|4734|4733.5|4734|4733.5|4734|4733.5|4734|4732.5|477
1637763660000|2021-11-24 14:21:00|4733.5|4733|4735|4733.5|4735|4733.5|4733.5|4733|1007
1637763670000|2021-11-24 14:21:10|4735.5|4734|4736|4734.5|4736.5|4735.5|4735.5|4734|1093
1637763680000|2021-11-24 14:21:20|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|4736.5|4734.5|805
1637763690000|2021-11-24 14:21:30|4736|4736|4737.5|4737|4737.5|4737|4736|4736|814
1637763710000|2021-11-24 14:21:50|4737|4736.5|4736|4734.5|4737|4736.5|4736|4734|1202
1637763720000|2021-11-24 14:22:00|4736.5|4735|4736.5|4735.5|4736.5|4735.5|4736.5|4735|342
1637763730000|2021-11-24 14:22:10|4736|4735|4736.5|4735.5|4736.5|4735.5|4736|4734.5|170
1637763740000|2021-11-24 14:22:20|4736|4735|4735.5|4734.5|4736|4735|4735.5|4734.5|535
1637763750000|2021-11-24 14:22:30|4735|4735|4737|4736|4737|4736|4735|4734.5|2719
1637763760000|2021-11-24 14:22:40|4737.5|4736.5|4737.5|4736.5|4737.5|4736.5|4737.5|4736|502
1637763770000|2021-11-24 14:22:50|4737|4737|4738.5|4738|4738.5|4738|4737|4737|1138
1637763780000|2021-11-24 14:23:00|4739|4738.5|4739.5|4739|4739.5|4739|4739|4738.5|469
1637763790000|2021-11-24 14:23:10|4740|4739.5|4740|4739.5|4740|4739.5|4740|4739.5|457
1637763800000|2021-11-24 14:23:20|4739.5|4739|4739.5|4738|4739.5|4739|4739.5|4738|502
1637763810000|2021-11-24 14:23:30||4738.5||4738||4738.5||4738|58
1637763820000|2021-11-24 14:23:40|4740|4738.5|4740|4739|4740|4739.5|4739.5|4738|800
1637763830000|2021-11-24 14:23:50|4739.5|4738.5|4740|4738.5|4740|4738.5|4739.5|4738.5|88
1637763840000|2021-11-24 14:24:00|4739.5|4739|4739.5|4738.5|4739.5|4739.5|4739.5|4738.5|170
1637763850000|2021-11-24 14:24:10|4740|4739|4742|4741|4742|4741.5|4739.5|4738.5|2025
1637763860000|2021-11-24 14:24:20|4741.5|4740.5|4743.5|4742.5|4743.5|4742.5|4741.5|4740.5|3699
1637763870000|2021-11-24 14:24:30|4743|4743|4745|4744.5|4745|4744.5|4743|4743|1756
1637763880000|2021-11-24 14:24:40|4744.5|4744|4745|4744|4745|4744|4744.5|4743.5|491
1637763890000|2021-11-24 14:24:50|4744.5|4743.5|4740.5|4739.5|4744.5|4743.5|4740.5|4739.5|1787
1637763900000|2021-11-24 14:25:00|4740|4739|4740|4739|4740|4739.5|4738.5|4738|975
1637763910000|2021-11-24 14:25:10|4740.5|4739.5|4741|4740|4741|4740.5|4740|4739.5|2210
1637763930000|2021-11-24 14:25:30|4740.5|4739.5|4739|4738.5|4740.5|4739.5|4738.5|4738|1498
1637763940000|2021-11-24 14:25:40|4738.5|4738|4739|4738|4739.5|4738.5|4738.5|4738|617
1637763950000|2021-11-24 14:25:50|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|367
1637763960000|2021-11-24 14:26:00|4740|4739|4740.5|4739.5|4740.5|4739.5|4740|4738.5|1080
1637763970000|2021-11-24 14:26:10|4741|4740|4741|4740|4741.5|4740.5|4740.5|4740|356
1637763980000|2021-11-24 14:26:20|4740.5|4739.5|4740|4739.5|4741|4740|4740|4739.5|808
1637763990000|2021-11-24 14:26:30|4739.5|4739|4741|4740|4741|4740|4739.5|4739|1150
1637764000000|2021-11-24 14:26:40|4740.5|4740.5|4740.5|4739.5|4740.5|4740.5|4740.5|4739.5|58
1637764010000|2021-11-24 14:26:50|4740|4739|4740|4739|4740.5|4739|4739.5|4739|1033
1637764020000|2021-11-24 14:27:00|4740.5|4739.5|4741|4740|4741.5|4740.5|4740.5|4739.5|1071
1637764030000|2021-11-24 14:27:10|4740.5|4739.5|4739.5|4738.5|4740.5|4739.5|4739.5|4738.5|1516
1637764040000|2021-11-24 14:27:20|4739||4739||4739.5||4739||256
1637764050000|2021-11-24 14:27:30|4739.5|4739|4740|4739|4740.5|4740|4739.5|4739|1354
1637764060000|2021-11-24 14:27:40|4739.5|4738.5|4738|4737|4740|4738.5|4738|4737|1045
1637764070000|2021-11-24 14:27:50|4737.5|4736.5|4735.5|4734.5|4737.5|4737|4735|4734|1206
1637764080000|2021-11-24 14:28:00|4736|4735|4738|4737|4738|4737.5|4736|4734.5|2429
1637764090000|2021-11-24 14:28:10|4739|4737.5|4739|4738|4739|4738|4739|4737|401
1637764100000|2021-11-24 14:28:20|4738.5|4737.5|4739|4738|4739.5|4739|4738|4737.5|840
1637764120000|2021-11-24 14:28:40|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|4739.5|4738.5|181
1637764130000|2021-11-24 14:28:50|4739|4738|4739.5|4739|4739.5|4739|4739|4738|240
1637764140000|2021-11-24 14:29:00|4739|4738.5|4738.5|4737.5|4739|4738.5|4738|4737.5|1124
1637764150000|2021-11-24 14:29:10|4738|4738|4739|4738.5|4739.5|4739|4738|4738|468
1637764170000|2021-11-24 14:29:30|4739.5|4739|4741.5|4740.5|4741.5|4740.5|4739|4739|2029
1637764180000|2021-11-24 14:29:40|4742|4741|4742|4741|4742.5|4742|4742|4741|814
1637764190000|2021-11-24 14:29:50|4742.5|4741.5|4746.5|4745.5|4747.5|4747|4742|4741.5|13294
1637764200000|2021-11-24 14:30:00|4746|4746|4745.5|4744|4747.5|4747|4744.5|4744|10322
1637764210000|2021-11-24 14:30:10|4745|4743.5|4737.5|4736|4745|4743.5|4737.5|4735.5|5753
1637764220000|2021-11-24 14:30:20|4737|4735.5|4743.5|4741.5|4743.5|4741.5|4735.5|4734|5931
1637764230000|2021-11-24 14:30:30|4743|4741|4735.5|4734|4743|4741.5|4735|4733.5|8250
1637764240000|2021-11-24 14:30:40|4735|4733|4731|4729.5|4735|4733.5|4731|4729|988
1637764250000|2021-11-24 14:30:50|4730.5|4729|4729.5|4729|4732.5|4732|4729|4727|8606
1637764260000|2021-11-24 14:31:00|4730|4729.5|4730.5|4729.5|4732.5|4732|4730|4729.5|3540
1637764270000|2021-11-24 14:31:10|4730|4730|4742|4741|4742.5|4741|4730|4729|7950
1637764280000|2021-11-24 14:31:20|4742.5|4741.5|4746.5|4745.5|4746.5|4745.5|4741|4739.5|3722
1637764290000|2021-11-24 14:31:30|4747|4746|4746.5|4745|4747|4746.5|4743.5|4742|3396
1637764300000|2021-11-24 14:31:40|4746|4744|4743.5|4743|4746|4744|4742.5|4741|876
1637764310000|2021-11-24 14:31:50|4743|4742.5|4738.5|4737|4743|4742.5|4738.5|4737|1480
1637764320000|2021-11-24 14:32:00|4739|4737.5|4744|4742|4744|4742|4738.5|4737|1815
1637764330000|2021-11-24 14:32:10|4743.5|4741.5|4745.5|4743.5|4745.5|4744.5|4742.5|4741|4343
1637764340000|2021-11-24 14:32:20|4745|4744|4744.5|4743|4745.5|4744.5|4742|4740.5|3911
1637764350000|2021-11-24 14:32:30|4744|4742.5|4745|4743|4745|4744|4743.5|4742|2914
1637764360000|2021-11-24 14:32:40|4744.5|4742.5|4744|4742.5|4745|4743.5|4741|4739.5|5841
1637764370000|2021-11-24 14:32:50|4744.5|4743|4742.5|4741|4744.5|4743.5|4742|4740|1544
1637764380000|2021-11-24 14:33:00|4742|4740.5|4739.5|4738.5|4742|4741|4739.5|4738.5|4404
1637764390000|2021-11-24 14:33:10|4739|4738|4740.5|4739|4742|4741|4738.5|4737|8219
1637764400000|2021-11-24 14:33:20|4740|4738.5|4736.5|4735|4740.5|4739|4736|4735|4286
1637764410000|2021-11-24 14:33:30|4737|4735.5|4738.5|4737|4739|4738|4737|4735.5|1303
1637764420000|2021-11-24 14:33:40|4738|4737.5|4736.5|4735|4738|4737.5|4736.5|4735|885
1637764430000|2021-11-24 14:33:50|4736|4734.5|4743|4741|4743|4742|4735.5|4734.5|2380
1637764440000|2021-11-24 14:34:00|4743.5|4741.5|4743.5|4742|4744.5|4744|4742.5|4741|6810
1637764450000|2021-11-24 14:34:10|4743|4741.5|4742|4741|4743.5|4742|4741.5|4740|327
1637764460000|2021-11-24 14:34:20|4742.5|4741.5|4745.5|4745|4745.5|4745|4742.5|4741|1797
1637764470000|2021-11-24 14:34:30|4746.5|4745.5|4750|4747.5|4751.5|4750|4745.5|4745.5|6708
1637764480000|2021-11-24 14:34:40|4750.5|4748|4750|4748.5|4750.5|4750|4748.5|4747.5|4278
1637764490000|2021-11-24 14:34:50|4750.5|4749|4750.5|4750|4752|4750.5|4748.5|4747.5|3239
1637764500000|2021-11-24 14:35:00|4750|4748.5|4752.5|4751.5|4753|4752|4749|4748|3452
1637764510000|2021-11-24 14:35:10|4752|4751|4753.5|4751.5|4754|4752.5|4750.5|4750|3004
1637764520000|2021-11-24 14:35:20|4754|4752|4754.5|4752.5|4754.5|4753.5|4753.5|4751.5|721
1637764530000|2021-11-24 14:35:30|4754|4753|4753|4752.5|4754.5|4753|4753|4752.5|337
1637764540000|2021-11-24 14:35:40|4752.5|4752|4748.5|4747.5|4753|4752|4748|4747|5153
1637764550000|2021-11-24 14:35:50|4749|4748|4750.5|4749|4750.5|4749.5|4749|4748|1923
1637764560000|2021-11-24 14:36:00|4750|4748.5|4755.5|4753.5|4755.5|4754|4750|4748.5|1988
1637764570000|2021-11-24 14:36:10|4755|4753|4755|4753.5|4756|4754.5|4754.5|4752.5|419
1637764580000|2021-11-24 14:36:20|4754.5|4753|4760|4758|4760|4759|4754.5|4753|1918
1637764590000|2021-11-24 14:36:30|4759.5|4757.5|4755.5|4753.5|4759.5|4757.5|4755|4753.5|3351
1637764600000|2021-11-24 14:36:40|4755|4754|4757|4756|4757.5|4756.5|4755|4754|2067
1637764610000|2021-11-24 14:36:50|4756.5|4755.5|4756.5|4755.5|4757|4755.5|4754.5|4753.5|2814
1637764620000|2021-11-24 14:37:00|4756|4754.5|4758.5|4757.5|4758.5|4758|4755.5|4754|2804
1637764630000|2021-11-24 14:37:10|4758|4757|4756.5|4755|4758.5|4757.5|4756|4754.5|4340
1637764640000|2021-11-24 14:37:20|4756|4754.5|4756|4754.5|4756.5|4755|4754|4753.5|4158
1637764650000|2021-11-24 14:37:30|4756.5|4755|4757|4755.5|4757|4755.5|4756|4755|1126
1637764660000|2021-11-24 14:37:40|4756.5|4756|4756|4754.5|4758|4757|4756|4754.5|1048
1637764670000|2021-11-24 14:37:50|4756.5|4755|4758|4757|4758|4757.5|4756.5|4755|743
1637764680000|2021-11-24 14:38:00|4757.5|4756.5|4757|4755.5|4757.5|4756.5|4756|4755|1398
1637764690000|2021-11-24 14:38:10|4758|4756|4758.5|4758|4758.5|4758|4757|4756|587
1637764700000|2021-11-24 14:38:20|4759.5|4757.5|4758|4757|4759.5|4758.5|4757.5|4757|1212
1637764710000|2021-11-24 14:38:30|4758.5|4757.5|4758|4757|4759.5|4758.5|4758|4757|854
1637764720000|2021-11-24 14:38:40|4758.5|4757.5|4760|4759|4760|4759.5|4758|4757|1984
1637764730000|2021-11-24 14:38:50|4760.5|4759.5|4759|4758|4760.5|4759.5|4758|4757.5|1894
1637764740000|2021-11-24 14:39:00|4758.5|4757.5|4756|4755|4759|4758|4755.5|4755|8583
1637764750000|2021-11-24 14:39:10|4756.5|4755.5|4757|4756.5|4757|4756.5|4756|4755|1900
1637764760000|2021-11-24 14:39:20|4757.5|4757|4758.5|4757.5|4758.5|4757.5|4757.5|4756.5|1765
1637764770000|2021-11-24 14:39:30|4759|4758|4758.5|4757.5|4759|4758|4758.5|4757.5|211
1637764780000|2021-11-24 14:39:40|4758|4757|4757.5|4757|4758|4757|4757.5|4757|1383
1637764790000|2021-11-24 14:39:50|4758|4757.5|4758|4756.5|4759|4758.5|4756.5|4756|2116
1637764800000|2021-11-24 14:40:00|4757.5|4756|4758|4757.5|4758|4757.5|4754.5|4754|6090
1637764810000|2021-11-24 14:40:10|4758.5|4758|4761|4760|4762.5|4762|4758.5|4758|2619
1637764820000|2021-11-24 14:40:20|4761.5|4760.5|4762|4761.5|4763|4761.5|4761.5|4760.5|2382
1637764830000|2021-11-24 14:40:30|4762.5|4762|4761.5|4760.5|4763|4762.5|4761.5|4760.5|804
1637764840000|2021-11-24 14:40:40|4761|4760|4760|4759|4761|4760.5|4759.5|4758.5|2801
1637764850000|2021-11-24 14:40:50|4760.5|4759.5|4761.5|4759.5|4762|4761.5|4760|4759.5|1580
1637764860000|2021-11-24 14:41:00|4761|4759|4760.5|4759.5|4761.5|4760|4759.5|4759|2690
1637764870000|2021-11-24 14:41:10|4760|4760|4760.5|4759|4761.5|4760.5|4759.5|4758|712
1637764880000|2021-11-24 14:41:20|4761|4759.5|4760.5|4759.5|4761|4760|4760|4759|114
1637764890000|2021-11-24 14:41:30|4761|4759|4761|4760|4761|4760|4759.5|4758|907
1637764900000|2021-11-24 14:41:40|4761.5|4760.5|4759|4758.5|4761.5|4760.5|4758.5|4758|2064
1637764910000|2021-11-24 14:41:50|4758.5|4758|4759.5|4758|4760.5|4759|4758.5|4757.5|540
1637764920000|2021-11-24 14:42:00|4760|4758.5|4759|4758.5|4761|4759.5|4759|4758|1048
1637764930000|2021-11-24 14:42:10|4758.5|4758|4757.5|4756.5|4759|4758.5|4757.5|4756|1984
1637764940000|2021-11-24 14:42:20|4758|4757|4757.5|4756.5|4758.5|4758|4757|4756.5|733
1637764950000|2021-11-24 14:42:30|4757|4756|4757.5|4756.5|4758|4757.5|4756.5|4755.5|761
1637764960000|2021-11-24 14:42:40|4757|4757|4757|4756|4757.5|4757|4756.5|4755|1392
1637764970000|2021-11-24 14:42:50|4757.5|4756.5|4759|4758|4759|4758.5|4757.5|4756|1741
1637764980000|2021-11-24 14:43:00|4758.5|4758.5|4763|4761.5|4763|4762|4758.5|4758.5|1615
1637764990000|2021-11-24 14:43:10|4763.5|4762|4763.5|4762.5|4765|4764|4762.5|4761.5|2206
1637765000000|2021-11-24 14:43:20|4764|4763|4764.5|4763.5|4765|4764.5|4763.5|4763|1483
1637765010000|2021-11-24 14:43:30|4764|4762.5|4763.5|4762|4764.5|4762.5|4762.5|4761.5|5221
1637765020000|2021-11-24 14:43:40|4764|4762.5|4764.5|4763.5|4765|4764|4763.5|4762.5|958
1637765030000|2021-11-24 14:43:50|4764|4762.5|4762.5|4760.5|4764.5|4763|4761.5|4760|1815
1637765040000|2021-11-24 14:44:00|4763|4761|4763|4762|4763.5|4763|4763|4761|303
1637765050000|2021-11-24 14:44:10|4763.5|4762.5|4764.5|4763.5|4764.5|4763.5|4763|4761.5|742
1637765060000|2021-11-24 14:44:20|4764|4764|4764.5|4764|4764.5|4764|4764|4763.5|1326
1637765070000|2021-11-24 14:44:30|4764|4763.5|4764.5|4763.5|4764.5|4763.5|4763|4762.5|4564
1637765080000|2021-11-24 14:44:40|4765|4764|4767|4766|4767|4766.5|4764.5|4764|5202
1637765090000|2021-11-24 14:44:50|4766.5|4765.5|4769|4767.5|4769|4768|4766.5|4765.5|2589
1637765100000|2021-11-24 14:45:00|4769.5|4768|4770|4769.5|4770.5|4769.5|4768.5|4767.5|3612
1637765110000|2021-11-24 14:45:10|4770.5|4770|4771.5|4770|4772|4770|4769|4768|5617
1637765120000|2021-11-24 14:45:20|4772.5|4771.5|4770|4769|4773.5|4772|4770|4768.5|3951
1637765130000|2021-11-24 14:45:30|4769.5|4768.5|4769|4768.5|4770|4769|4768.5|4767.5|3613
1637765140000|2021-11-24 14:45:40|4768.5|4768|4768|4767|4768.5|4768.5|4767.5|4767|3097
1637765150000|2021-11-24 14:45:50|4767.5|4766.5|4767|4766.5|4768|4767|4767|4766|3131
1637765160000|2021-11-24 14:46:00|4766.5|4766|4765|4764.5|4766.5|4766|4763|4762.5|16866
1637765170000|2021-11-24 14:46:10|4764.5|4763.5|4766.5|4765|4766.5|4765|4764.5|4763.5|3413
1637765180000|2021-11-24 14:46:20|4767|4765.5|4767|4765.5|4767.5|4766.5|4765.5|4765|2063
1637765190000|2021-11-24 14:46:30|4767.5|4766|4767|4765.5|4767.5|4766.5|4765.5|4765|833
1637765200000|2021-11-24 14:46:40|4767.5|4766|4767|4766|4767.5|4766.5|4766.5|4765.5|330
1637765210000|2021-11-24 14:46:50|4766.5|4766.5|4767|4766.5|4767.5|4767|4766|4765|4694
1637765220000|2021-11-24 14:47:00|4767.5|4765.5|4766.5|4765|4767.5|4766|4764.5|4763.5|3555
1637765230000|2021-11-24 14:47:10|4766|4764.5|4766.5|4765.5|4766.5|4765.5|4765.5|4764|1943
1637765240000|2021-11-24 14:47:20|4767|4766|4766|4765.5|4767|4766.5|4766|4765.5|1052
1637765250000|2021-11-24 14:47:30|4766.5|4766|4764|4763|4766.5|4766|4764|4763|3893
1637765260000|2021-11-24 14:47:40|4763.5|4762|4765|4764.5|4766|4764.5|4763|4761.5|3683
1637765270000|2021-11-24 14:47:50|4765.5|4764|4765.5|4764.5|4766|4765.5|4765|4764|816
1637765280000|2021-11-24 14:48:00|4765|4765|4766.5|4765|4766.5|4766|4765|4764.5|855
1637765290000|2021-11-24 14:48:10|4766|4764.5|4768.5|4767.5|4769|4767.5|4765.5|4764.5|1096
1637765300000|2021-11-24 14:48:20|4769|4768|4767.5|4767|4769|4768.5|4766.5|4765.5|2899
1637765310000|2021-11-24 14:48:30|4768.5|4767.5|4770|4769|4770|4769|4768|4767.5|761
1637765320000|2021-11-24 14:48:40|4769.5|4768.5|4767|4766|4770|4769|4767|4766|1360
1637765330000|2021-11-24 14:48:50|4767.5|4766.5|4766.5|4765.5|4769.5|4768.5|4766|4765|7553
1637765340000|2021-11-24 14:49:00|4766|4765|4763.5|4762.5|4766|4765|4763.5|4762.5|2835
1637765350000|2021-11-24 14:49:10|4763|4762|4764|4763|4764|4763.5|4761.5|4761|3802
1637765360000|2021-11-24 14:49:20|4763.5|4762.5|4763|4762.5|4764|4763.5|4763|4762|2272
1637765370000|2021-11-24 14:49:30|4762.5|4762|4764.5|4764|4764.5|4764|4762.5|4761.5|3661
1637765380000|2021-11-24 14:49:40|4765|4764.5|4767|4765.5|4768|4767|4765|4764.5|3936
1637765390000|2021-11-24 14:49:50|4766.5|4764.5|4765.5|4764|4768|4767|4765|4764|2484
1637765400000|2021-11-24 14:50:00|4765|4764.5|4765.5|4764|4767|4766.5|4765|4764|2065
1637765410000|2021-11-24 14:50:10|4766|4764.5|4767|4766|4767|4766.5|4765.5|4764|1269
1637765420000|2021-11-24 14:50:20|4766.5|4765.5|4765.5|4764.5|4767|4766|4765|4764.5|3127
1637765430000|2021-11-24 14:50:30|4765|4765|4765.5|4765|4766.5|4765.5|4765|4764.5|3749
1637765440000|2021-11-24 14:50:40|4765|4764.5|4763|4761.5|4765.5|4764.5|4763|4761.5|4160
1637765450000|2021-11-24 14:50:50|4762.5|4761|4761.5|4760.5|4762.5|4761.5|4760.5|4760|3355
1637765460000|2021-11-24 14:51:00|4762|4761|4764|4763|4764|4763.5|4762|4760.5|2716
1637765470000|2021-11-24 14:51:10|4763.5|4762.5|4763.5|4763|4764|4763|4763.5|4762.5|2106
1637765480000|2021-11-24 14:51:20|4764|4763.5|4765.5|4765|4765.5|4765|4764|4763.5|1526
1637765490000|2021-11-24 14:51:30|4765|4764.5|4765.5|4765|4765.5|4765|4765|4764.5|284
1637765500000|2021-11-24 14:51:40|4766|4765.5|4767|4766|4767.5|4767|4766|4765.5|1880
1637765510000|2021-11-24 14:51:50|4767.5|4766.5|4766|4765|4767.5|4767|4766|4765|1314
1637765520000|2021-11-24 14:52:00|4765.5|4764.5|4765.5|4764|4765.5|4765|4765|4763.5|2643
1637765530000|2021-11-24 14:52:10|4765|4764.5|4764|4763.5|4765.5|4764.5|4763.5|4763|2860
1637765540000|2021-11-24 14:52:20|4763.5|4763|4764|4763|4764|4763|4762.5|4762|3012
1637765550000|2021-11-24 14:52:30|4763.5|4762.5|4765|4764|4765|4764|4763.5|4762.5|2062
1637765560000|2021-11-24 14:52:40|4764.5|4763.5|4765.5|4765|4765.5|4765|4764.5|4763.5|3684
1637765570000|2021-11-24 14:52:50|4765|4764.5|4765|4764|4765|4764.5|4764|4763|2341
1637765580000|2021-11-24 14:53:00|4765.5|4764.5|4765|4764|4765.5|4764.5|4765|4763.5|701
1637765590000|2021-11-24 14:53:10|4765.5|4764.5|4765|4764.5|4765.5|4765|4765|4764|110
1637765600000|2021-11-24 14:53:20|4764.5|4764|4762|4761|4764.5|4764|4762|4761|4468
1637765610000|2021-11-24 14:53:30|4761.5|4760.5|4760|4759.5|4761.5|4760.5|4759|4757.5|3493
1637765620000|2021-11-24 14:53:40|4759.5|4759|4758|4756.5|4759.5|4759|4758|4756.5|1828
1637765630000|2021-11-24 14:53:50|4758.5|4757|4758|4757.5|4759|4758.5|4758|4757|1756
1637765640000|2021-11-24 14:54:00|4757.5|4756.5|4757.5|4756|4758|4757|4757.5|4756|534
1637765650000|2021-11-24 14:54:10|4758|4756.5|4758|4756.5|4758.5|4758|4758|4756.5|854
1637765660000|2021-11-24 14:54:20|4758.5|4757|4759|4758|4759|4758|4758|4756.5|574
1637765670000|2021-11-24 14:54:30|4758.5|4757.5|4760|4759|4760|4759.5|4758.5|4757.5|1726
1637765680000|2021-11-24 14:54:40|4759.5|4758.5|4760.5|4759.5|4760.5|4760|4759.5|4758|1959
1637765690000|2021-11-24 14:54:50|4760|4759|4758.5|4757.5|4760|4759|4757.5|4756|1667
1637765700000|2021-11-24 14:55:00|4759|4758|4760.5|4759.5|4760.5|4759.5|4758.5|4758|810
1637765710000|2021-11-24 14:55:10|4760|4759|4759.5|4758.5|4760.5|4759|4759|4758.5|583
1637765720000|2021-11-24 14:55:20|4760|4759|4761|4760|4761|4760|4760|4759|331
1637765730000|2021-11-24 14:55:30|4760.5|4759|4759|4758|4761|4760|4759|4758|252
1637765740000|2021-11-24 14:55:40|4759.5|4758.5|4759.5|4759|4760.5|4759.5|4758.5|4757|1700
1637765750000|2021-11-24 14:55:50|4760|4759.5|4759.5|4758|4760|4759.5|4759.5|4758|276
1637765760000|2021-11-24 14:56:00|4760|4758.5|4759.5|4758.5|4760|4759|4758|4757|1050
1637765770000|2021-11-24 14:56:10|4759|4759|4758|4756.5|4759|4759|4758|4756|896
1637765780000|2021-11-24 14:56:20|4757.5|4756|4755.5|4754.5|4757.5|4757|4755|4753|1517
1637765790000|2021-11-24 14:56:30|4755|4754|4756|4755.5|4756|4755.5|4755|4753.5|356
1637765800000|2021-11-24 14:56:40|4755.5|4755|4755.5|4755|4755.5|4755|4755.5|4754.5|1229
1637765810000|2021-11-24 14:56:50|4755|4754.5|4755|4754.5|4755|4754.5|4755|4754|672
1637765820000|2021-11-24 14:57:00|4754.5|4754|4754|4752.5|4755|4754.5|4753.5|4752|522
1637765830000|2021-11-24 14:57:10|4753.5|4753|4752|4751|4753.5|4753.5|4751.5|4750|938
1637765840000|2021-11-24 14:57:20|4752.5|4751.5|4752|4751.5|4752.5|4751.5|4751.5|4751|957
1637765850000|2021-11-24 14:57:30|4751.5|4751|4752|4751.5|4752|4751.5|4750.5|4750|1002
1637765860000|2021-11-24 14:57:40|4752.5|4752|4753.5|4752.5|4753.5|4752.5|4752.5|4751.5|1875
1637765870000|2021-11-24 14:57:50||4752||4752.5||4752.5||4751.5|262
1637765890000|2021-11-24 14:58:10|||||||||10
1637765900000|2021-11-24 14:58:20|4754|4753|4755|4753.5|4755.5|4754.5|4754|4753|1473
1637765910000|2021-11-24 14:58:30|4754.5|4753|4754.5|4753.5|4755|4754.5|4754|4753|649
1637765920000|2021-11-24 14:58:40||4754||4754||4754||4753.5|651
1637765930000|2021-11-24 14:58:50|4755|4753.5|4754.5|4753.5|4755|4754|4754|4753.5|944
1637765940000|2021-11-24 14:59:00|4754|4754|4758|4757|4758|4757|4754|4754|1936
1637765950000|2021-11-24 14:59:10|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756.5|161
1637765960000|2021-11-24 14:59:20|4757.5|4757.5|4757.5|4756.5|4758|4757.5|4757.5|4756.5|489
1637765970000|2021-11-24 14:59:30|4758|4757|4758.5|4757|4758.5|4757|4757.5|4756.5|1061
1637765980000|2021-11-24 14:59:40|4758|4757.5|4758|4757|4758.5|4757.5|4758|4757|0
1637765990000|2021-11-24 14:59:50|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4758|4757|534
1637766000000|2021-11-24 15:00:00|4759|4758|4757|4756|4760|4759|4756.5|4755|4535
1637766010000|2021-11-24 15:00:10|4757.5|4756.5|4759|4758|4759|4758|4756|4755|5556
1637766020000|2021-11-24 15:00:20|4759.5|4758.5|4760|4759|4760|4759.5|4759.5|4757.5|840
1637766030000|2021-11-24 15:00:30|4760.5|4759.5|4764|4762.5|4764|4763|4760.5|4758.5|2728
1637766040000|2021-11-24 15:00:40|4764.5|4763|4765.5|4764|4766.5|4765.5|4763.5|4762.5|2251
1637766050000|2021-11-24 15:00:50|4766|4764.5|4766|4765|4767|4765.5|4765.5|4764.5|218
1637766060000|2021-11-24 15:01:00|4765.5|4764.5|4763|4762|4766|4764.5|4762|4761.5|2380
1637766070000|2021-11-24 15:01:10|4762.5|4761.5|4763.5|4762.5|4763.5|4762.5|4762|4761.5|1226
1637766080000|2021-11-24 15:01:20|4764|4763|4765.5|4764.5|4765.5|4764.5|4763.5|4762.5|1281
1637766090000|2021-11-24 15:01:30|4766|4765|4766.5|4765.5|4766.5|4766|4766|4765|1169
1637766100000|2021-11-24 15:01:40|4766|4765|4765|4764.5|4766.5|4765.5|4765|4764.5|1781
1637766110000|2021-11-24 15:01:50|4765.5|4764|4764.5|4763|4765.5|4764.5|4764|4763|607
1637766120000|2021-11-24 15:02:00|4764|4763.5|4765|4763.5|4765.5|4764.5|4763.5|4763|2374
1637766130000|2021-11-24 15:02:10|4764.5|4763|4761.5|4760|4765|4763|4761.5|4760|7919
1637766140000|2021-11-24 15:02:20|4761|4760.5|4760.5|4759.5|4762|4761|4759|4758|4303
1637766150000|2021-11-24 15:02:30|4761|4760|4761.5|4760.5|4764|4762.5|4760.5|4759.5|2707
1637766160000|2021-11-24 15:02:40|4762.5|4761|4762|4760.5|4762.5|4761|4760.5|4759|1092
1637766170000|2021-11-24 15:02:50|4762.5|4761|4761|4760|4762.5|4762|4758.5|4757.5|2739
1637766180000|2021-11-24 15:03:00|4760.5|4759.5|4758.5|4757|4760.5|4759.5|4757.5|4756|1198
1637766190000|2021-11-24 15:03:10|4759|4757.5|4761.5|4760.5|4761.5|4761|4758.5|4757.5|1490
1637766200000|2021-11-24 15:03:20|4761|4761|4761|4760|4761.5|4761|4760.5|4759.5|646
1637766210000|2021-11-24 15:03:30|4761.5|4760.5|4762|4760.5|4762|4761.5|4761|4760|452
1637766220000|2021-11-24 15:03:40|4761.5|4761|4764.5|4763|4765|4763.5|4761.5|4760.5|1120
1637766230000|2021-11-24 15:03:50|4764|4762|4764.5|4762.5|4764.5|4762.5|4762.5|4761|101
1637766240000|2021-11-24 15:04:00|4764|4763|4762.5|4761.5|4764|4763.5|4761.5|4761|1891
1637766250000|2021-11-24 15:04:10|4762|4761|4761.5|4760.5|4762|4761|4759.5|4758|1473
1637766260000|2021-11-24 15:04:20|4761|4761|4763.5|4762.5|4764.5|4763|4761|4761|1902
1637766270000|2021-11-24 15:04:30|4764|4762|4763.5|4762|4764.5|4764|4763|4762|1185
1637766280000|2021-11-24 15:04:40|4763|4761.5|4762.5|4761|4763.5|4762|4762.5|4760.5|1208
1637766290000|2021-11-24 15:04:50|4762|4760.5|4761.5|4761|4762|4761|4760.5|4759|1324
1637766300000|2021-11-24 15:05:00|4762|4761.5|4763|4762|4763.5|4762.5|4761.5|4761|1719
1637766310000|2021-11-24 15:05:10|4762.5|4761.5|4761|4759.5|4762.5|4762|4761|4759.5|2186
1637766320000|2021-11-24 15:05:20|4760.5|4760|4761|4759.5|4761|4760.5|4760|4759|1927
1637766330000|2021-11-24 15:05:30|4760.5|4760|4760|4759.5|4761|4760|4760|4759|666
1637766340000|2021-11-24 15:05:40|4761|4760|4760|4759.5|4761|4760|4760|4759|2585
1637766350000|2021-11-24 15:05:50|4760.5|4759|4757|4756|4760.5|4759|4757|4756|1252
1637766360000|2021-11-24 15:06:00|4756.5|4756.5|4757.5|4756.5|4759|4757.5|4756.5|4756.5|903
1637766370000|2021-11-24 15:06:10|4757|4756|4757.5|4756.5|4758|4756.5|4756|4755|1820
1637766380000|2021-11-24 15:06:20|4757|4755.5|4760|4759|4760.5|4759|4756|4754.5|10012
1637766390000|2021-11-24 15:06:30|4759.5|4758.5|4760.5|4759.5|4760.5|4760|4759.5|4758.5|2699
1637766400000|2021-11-24 15:06:40|4760|4760|4760|4758.5|4760.5|4760|4759.5|4758.5|483
1637766410000|2021-11-24 15:06:50|4759.5|4759|4761|4759|4761|4760|4759|4759|2534
1637766420000|2021-11-24 15:07:00|4760.5|4759.5|4761.5|4760.5|4762|4761.5|4760|4759.5|1617
1637766430000|2021-11-24 15:07:10|4761|4760|4760|4759|4761.5|4760|4758|4757|4036
1637766440000|2021-11-24 15:07:20|4759.5|4758.5|4760|4759|4760|4759|4759.5|4758|646
1637766450000|2021-11-24 15:07:30|4759.5|4758.5|4759.5|4758.5|4760|4759.5|4759.5|4758.5|1267
1637766460000|2021-11-24 15:07:40|4759|4758|4758.5|4757|4759.5|4758.5|4758.5|4756.5|1185
1637766470000|2021-11-24 15:07:50|4758|4756|4755.5|4753.5|4758|4756|4755.5|4753.5|550
1637766480000|2021-11-24 15:08:00|4756|4754|4755.5|4754|4757|4756|4755.5|4753.5|2935
1637766490000|2021-11-24 15:08:10|4756|4755|4756.5|4755|4756.5|4755|4755.5|4754|516
1637766500000|2021-11-24 15:08:20|4756|4754.5|4754.5|4753.5|4756|4754.5|4754|4753|501
1637766510000|2021-11-24 15:08:30|4754|4753|4754|4752.5|4754|4753|4754|4751.5|625
1637766520000|2021-11-24 15:08:40|4754.5|4753|4754.5|4752.5|4755.5|4754.5|4754.5|4752.5|1415
1637766530000|2021-11-24 15:08:50|4754|4751.5|4752|4751.5|4754|4752|4752|4751.5|726
1637766540000|2021-11-24 15:09:00|4752.5|4751|4752.5|4751.5|4752.5|4751.5|4751|4750|1561
1637766550000|2021-11-24 15:09:10|4753|4752|4753.5|4752.5|4755|4754.5|4752.5|4751.5|3496
1637766560000|2021-11-24 15:09:20|4753|4751.5|4754.5|4754|4754.5|4754|4753|4751.5|1642
1637766570000|2021-11-24 15:09:30|4754|4753|4754|4752|4755|4754|4753.5|4752|1189
1637766580000|2021-11-24 15:09:40|4754.5|4752.5|4752.5|4751.5|4754.5|4753|4751.5|4750.5|5311
1637766590000|2021-11-24 15:09:50|4753|4752|4752.5|4751.5|4753|4752.5|4752|4751|1446
1637766600000|2021-11-24 15:10:00|4753|4752|4754|4753|4754|4753|4752.5|4751.5|1303
1637766610000|2021-11-24 15:10:10|4753.5|4752.5|4754|4752.5|4754|4753|4753.5|4752|932
1637766620000|2021-11-24 15:10:20|4753.5|4753|4754|4753.5|4754.5|4754|4753.5|4753|385
1637766630000|2021-11-24 15:10:30|4753.5|4753|4753.5|4753|4754.5|4753.5|4753|4752.5|1069
1637766640000|2021-11-24 15:10:40|4754||4754||4754.5||4754||317
1637766650000|2021-11-24 15:10:50|4754.5|4753.5|4754.5|4753.5|4754.5|4753.5|4752.5|4752|514
1637766660000|2021-11-24 15:11:00|4755|4754|4756|4755.5|4756|4755.5|4755|4754|1183
1637766670000|2021-11-24 15:11:10|4757|4755|4756|4755.5|4757|4755.5|4755.5|4755|601
1637766680000|2021-11-24 15:11:20|4755.5|4755|4757|4756.5|4757|4756.5|4755.5|4755|811
1637766690000|2021-11-24 15:11:30|4758|4757|4758|4757.5|4758.5|4758|4757|4756.5|1975
1637766700000|2021-11-24 15:11:40|4758.5|4757|4757|4755.5|4759|4757.5|4755|4754.5|6990
1637766710000|2021-11-24 15:11:50|4756.5|4756|4757|4756.5|4757.5|4756.5|4756.5|4756|1308
1637766720000|2021-11-24 15:12:00|4757.5|4757|4758|4757.5|4758|4757.5|4757.5|4756.5|425
1637766730000|2021-11-24 15:12:10|4759|4758|4759|4758|4759.5|4759|4758.5|4758|1958
1637766740000|2021-11-24 15:12:20|4759.5|4758.5|4761.5|4760.5|4761.5|4760.5|4759.5|4758.5|743
1637766750000|2021-11-24 15:12:30|4761|4761|4761.5|4760.5|4761.5|4761|4761|4760.5|250
1637766760000|2021-11-24 15:12:40|4762|4761|4763|4762.5|4764|4763|4761.5|4760.5|3463
1637766770000|2021-11-24 15:12:50|4762.5|4762|4765.5|4765|4765.5|4765|4762.5|4762|1017
1637766780000|2021-11-24 15:13:00|4765|4764.5|4764|4763|4765|4764.5|4763.5|4762.5|5307
1637766790000|2021-11-24 15:13:10|4763.5|4762.5|4763|4762.5|4764|4763|4763|4762|1985
1637766800000|2021-11-24 15:13:20|4762.5|4762|4766|4765|4767.5|4766.5|4762|4761|11087
1637766810000|2021-11-24 15:13:30|4765.5|4765.5|4767|4766.5|4767|4766.5|4765.5|4765|2602
1637766820000|2021-11-24 15:13:40|4767.5|4766|4766.5|4766|4767.5|4766|4764.5|4764|6829
1637766830000|2021-11-24 15:13:50|4766|4765.5|4766.5|4765.5|4767|4766.5|4765|4764.5|2373
1637766840000|2021-11-24 15:14:00|4766|4766|4765.5|4764.5|4766.5|4766|4765.5|4764.5|737
1637766850000|2021-11-24 15:14:10|4765|4765|4767|4766|4767|4766|4765|4764.5|2134
1637766860000|2021-11-24 15:14:20|4766.5|4765.5|4765|4764|4767|4766|4765|4764|2378
1637766870000|2021-11-24 15:14:30|4765.5|4764.5|4765|4764.5|4765.5|4764.5|4765|4764|1545
1637766880000|2021-11-24 15:14:40|4764.5|4764|4765|4764.5|4765.5|4765|4764.5|4764|3578
1637766890000|2021-11-24 15:14:50|4765.5|4764|4765|4764|4765.5|4764|4764|4763|1641
1637766900000|2021-11-24 15:15:00|4765.5|4764.5|4765|4764|4765.5|4765|4765|4764|798
1637766910000|2021-11-24 15:15:10|4765.5|4764.5|4765|4764|4765.5|4765|4765|4764|1479
1637766920000|2021-11-24 15:15:20|4765.5|4764.5|4766|4765|4766.5|4766|4765|4764.5|1194
1637766930000|2021-11-24 15:15:30|4765.5|4765.5|4765|4764.5|4766|4765.5|4765|4764.5|51160
1637766940000|2021-11-24 15:15:40|4765.5|4765|4765.5|4765|4766.5|4765.5|4765.5|4765|30892
1637766950000|2021-11-24 15:15:50|4766|4764.5|4765|4764.5|4766|4765|4764.5|4764|1554
1637766960000|2021-11-24 15:16:00|4765.5|4765|4767|4766.5|4767|4766.5|4765.5|4765|2107
1637766970000|2021-11-24 15:16:10|4767.5|4767|4768|4767.5|4768|4767.5|4767.5|4767|154
1637766980000|2021-11-24 15:16:20|4767.5|4767|4768|4767.5|4768|4767.5|4767.5|4766.5|5355
1637766990000|2021-11-24 15:16:30|4768.5|4768|4769.5|4769|4771|4770|4768|4768|9025
1637767000000|2021-11-24 15:16:40|4770|4769.5|4770|4769|4770|4769.5|4769.5|4768.5|403
1637767010000|2021-11-24 15:16:50|4769.5|4768.5|4769|4768|4769.5|4769|4768.5|4768|4579
1637767020000|2021-11-24 15:17:00|4768.5|4768.5|4769.5|4768.5|4770.5|4770|4768.5|4768.5|3569
1637767030000|2021-11-24 15:17:10|4768.5|4768|4768.5|4767.5|4769.5|4768.5|4767.5|4767|2826
1637767040000|2021-11-24 15:17:20|4769|4768|4769|4768.5|4769|4768.5|4768.5|4768|692
1637767050000|2021-11-24 15:17:30|4768.5|4767.5|4770.5|4769.5|4770.5|4769.5|4768.5|4767.5|1684
1637767060000|2021-11-24 15:17:40|4770|4769|4771|4770|4772.5|4771|4770|4769|1819
1637767070000|2021-11-24 15:17:50|4771.5|4770.5|4773.5|4773|4774|4773|4771.5|4770|15531
1637767080000|2021-11-24 15:18:00|4774|4773.5|4774|4773|4776|4775|4774|4773|7801
1637767090000|2021-11-24 15:18:10|4773.5|4772.5|4773|4772.5|4774|4773|4773|4772.5|2078
1637767100000|2021-11-24 15:18:20|4772.5|4772|4774|4773.5|4774|4773.5|4772.5|4772|2481
1637767110000|2021-11-24 15:18:30|4774.5|4774|4773.5|4773|4774.5|4774|4773|4772.5|2522
1637767120000|2021-11-24 15:18:40|4774.5|4773.5|4775|4774|4775|4774|4773.5|4773|957
1637767130000|2021-11-24 15:18:50|4775.5|4774.5|4775.5|4774.5|4776|4775|4775.5|4774.5|1184
1637767140000|2021-11-24 15:19:00|4775|4774|4774.5|4774|4775.5|4774.5|4774.5|4774|1290
1637767150000|2021-11-24 15:19:10|4774|4773.5|4775.5|4774.5|4775.5|4775|4774|4773.5|2312
1637767160000|2021-11-24 15:19:20|4775|4774|4773|4772.5|4775|4774|4773|4772.5|3153
1637767170000|2021-11-24 15:19:30|4772.5|4772|4773|4771.5|4773.5|4772.5|4772.5|4771.5|645
1637767180000|2021-11-24 15:19:40|4772.5|4772|4771.5|4770.5|4772.5|4772|4771|4770.5|851
1637767190000|2021-11-24 15:19:50|4771|4769.5|4770.5|4769.5|4771|4770|4770|4769|317
1637767200000|2021-11-24 15:20:00|4771|4770|4771.5|4770.5|4771.5|4771|4771|4770|989
1637767210000|2021-11-24 15:20:10|4771|4771|4770.5|4769.5|4771|4771|4770|4769|497
1637767220000|2021-11-24 15:20:20|4770|4768.5|4770.5|4769.5|4770.5|4770|4769.5|4768.5|1192
1637767230000|2021-11-24 15:20:30|4770|4770|4770|4769|4770.5|4770|4770|4769|591
1637767240000|2021-11-24 15:20:40|4770.5|4769.5|4771|4770|4771|4770.5|4770.5|4769|898
1637767250000|2021-11-24 15:20:50|4770.5|4770.5|4771.5|4771|4771.5|4771|4770.5|4770.5|686
1637767260000|2021-11-24 15:21:00|4772|4771.5|4774.5|4773.5|4775.5|4774.5|4772|4771.5|41752
1637767270000|2021-11-24 15:21:10|4774|4773|4774.5|4774|4775|4774|4773.5|4772|10327
1637767280000|2021-11-24 15:21:20|4775|4774.5|4775|4774|4775|4774.5|4773.5|4773|4653
1637767290000|2021-11-24 15:21:30|4774.5|4774.5|4776.5|4775.5|4777|4776.5|4774.5|4774|4343
1637767300000|2021-11-24 15:21:40|4776|4775|4775.5|4775|4776|4775|4775|4774|2810
1637767310000|2021-11-24 15:21:50|4776|4775.5|4778|4777|4778|4777.5|4776|4775.5|1302
1637767320000|2021-11-24 15:22:00|4777.5|4776.5|4777.5|4777|4778|4777|4777.5|4776.5|50
1637767330000|2021-11-24 15:22:10|4778|4777.5|4776.5|4775.5|4778|4777.5|4776.5|4775.5|4482
1637767340000|2021-11-24 15:22:20|4776|4775|4777|4775.5|4777|4776.5|4775.5|4774.5|1496
1637767350000|2021-11-24 15:22:30|4776.5|4776|4777|4776.5|4777|4776.5|4776.5|4775.5|401
1637767360000|2021-11-24 15:22:40|4776.5|4776|4775.5|4774.5|4776.5|4776|4775|4774|1925
1637767370000|2021-11-24 15:22:50|4775|4775|4775.5|4774.5|4775.5|4775|4775|4774.5|332
1637767380000|2021-11-24 15:23:00|4775|4775|4774|4772.5|4775.5|4775|4773|4772.5|1503
1637767390000|2021-11-24 15:23:10|4774.5|4773|4772|4771|4774.5|4774|4772|4771|1278
1637767400000|2021-11-24 15:23:20|4771.5|4770.5|4768|4766.5|4771.5|4770.5|4767.5|4766.5|1168
1637767410000|2021-11-24 15:23:30|4767.5|4767|4766.5|4766|4768|4767|4766.5|4766|1708
1637767420000|2021-11-24 15:23:40|4765.5|4765.5|4764.5|4763|4766.5|4765.5|4764|4762.5|2888
1637767430000|2021-11-24 15:23:50|4765|4763.5|4765|4764|4765.5|4764.5|4764.5|4763|2904
1637767440000|2021-11-24 15:24:00|4764.5|4763.5|4763.5|4763|4765|4764.5|4762.5|4762|6066
1637767450000|2021-11-24 15:24:10|4764|4762.5|4763|4762|4764|4762.5|4761.5|4761|2209
1637767460000|2021-11-24 15:24:20|4763.5|4762.5|4764.5|4763|4765|4764.5|4763.5|4762.5|2872
1637767470000|2021-11-24 15:24:30|||||||||77
1637767480000|2021-11-24 15:24:40|4764|4763.5|4765.5|4764.5|4766|4765.5|4764|4763|4732
1637767490000|2021-11-24 15:24:50|4765|4764|4766|4765|4766|4765|4764.5|4763|2580
1637767500000|2021-11-24 15:25:00|4765.5|4764|4765|4764|4765.5|4765|4764.5|4764|1631
1637767510000|2021-11-24 15:25:10||4763.5||4763.5||4763.5||4763.5|127
1637767520000|2021-11-24 15:25:20|4764.5|4763|4764|4763|4765|4764|4762.5|4761|1303
1637767530000|2021-11-24 15:25:30|4763.5|4763.5|4762.5|4762|4763.5|4763.5|4762.5|4761|1123
1637767540000|2021-11-24 15:25:40|4763|4762.5|4761|4760.5|4763.5|4762.5|4761|4760.5|1679
1637767550000|2021-11-24 15:25:50|4761.5|4761|4761.5|4760.5|4763|4762.5|4761.5|4760.5|959
1637767560000|2021-11-24 15:26:00|4762|4761|4761.5|4760.5|4763|4762|4761.5|4760.5|291
1637767570000|2021-11-24 15:26:10|4762|4761|4764|4763|4764|4763|4762|4760.5|583
1637767580000|2021-11-24 15:26:20|4763.5|4762.5|4763|4761.5|4763.5|4762.5|4763|4761.5|194
1637767590000|2021-11-24 15:26:30|4762.5|4761|4761|4760|4762.5|4761|4761|4760|178
1637767600000|2021-11-24 15:26:40|4761.5|4760.5|4764|4762.5|4764|4763|4761.5|4760|567
1637767610000|2021-11-24 15:26:50|4764.5|4763|4763|4762.5|4764.5|4763.5|4762.5|4761.5|3251
1637767620000|2021-11-24 15:27:00|4764|4763|4763|4761.5|4764|4763|4763|4761.5|2279
1637767630000|2021-11-24 15:27:10|4762.5|4762|4764|4763|4764|4763|4762|4761.5|1470
1637767640000|2021-11-24 15:27:20|4763.5|4762.5|4763|4762|4764|4762.5|4763|4761.5|735
1637767650000|2021-11-24 15:27:30|4762.5|4762.5|4764|4762.5|4764.5|4763.5|4762.5|4762|703
1637767660000|2021-11-24 15:27:40|4763.5|4763|4763|4762.5|4764|4763|4763|4762|172
1637767670000|2021-11-24 15:27:50|4763.5|4763|4763|4762.5|4764|4763|4763|4762.5|346
1637767680000|2021-11-24 15:28:00|4763.5|4763|4762.5|4761.5|4763.5|4763|4762.5|4761.5|254
1637767690000|2021-11-24 15:28:10|4763|4762|4764.5|4764|4764.5|4764|4763|4762|1780
1637767700000|2021-11-24 15:28:20|4765|4764.5|4764|4763|4765.5|4765|4764|4763|1785
1637767720000|2021-11-24 15:28:40|4763.5|4762.5|4762|4760.5|4763.5|4762.5|4762|4760.5|475
1637767730000|2021-11-24 15:28:50|4761.5|4760|4760|4759|4761.5|4760|4760|4759|192
1637767740000|2021-11-24 15:29:00|4760.5|4759.5|4761|4759.5|4761.5|4760.5|4760|4759|672
1637767760000|2021-11-24 15:29:20|4760.5|4759|4759.5|4759|4760.5|4759.5|4759.5|4759|2384
1637767770000|2021-11-24 15:29:30|4759|4758.5|4760.5|4759.5|4761|4760|4759|4758.5|1887
1637767780000|2021-11-24 15:29:40|4760|4759|4759.5|4758.5|4760.5|4759.5|4759.5|4758.5|2028
1637767790000|2021-11-24 15:29:50|||||||||62
1637767800000|2021-11-24 15:30:00|4760|4759|4760.5|4760|4760.5|4760|4760|4758.5|699
1637767810000|2021-11-24 15:30:10|4760|4759.5|4760|4758.5|4760|4759.5|4759.5|4758.5|635
1637767820000|2021-11-24 15:30:20|4759.5|4758|4759.5|4759|4760|4759.5|4758|4757.5|1349
1637767830000|2021-11-24 15:30:30|4759|4758.5|4758.5|4758|4759|4758.5|4758|4757.5|1784
1637767840000|2021-11-24 15:30:40|4759|4758.5|4759.5|4758.5|4759.5|4759|4759|4758.5|384
1637767850000|2021-11-24 15:30:50|4760|4759|4759|4758.5|4760|4759.5|4759|4758.5|419
1637767860000|2021-11-24 15:31:00|4758.5|4758|4760|4759.5|4760.5|4759.5|4758.5|4758|1914
1637767870000|2021-11-24 15:31:10|4759.5|4759|4761|4760.5|4761.5|4761|4759.5|4759|1896
1637767880000|2021-11-24 15:31:20|4760.5|4760|4761|4760|4761|4760.5|4760.5|4760|255
1637767890000|2021-11-24 15:31:30|4760.5|4760.5|4759.5|4758.5|4760.5|4760.5|4759|4758.5|2249
1637767900000|2021-11-24 15:31:40|4760|4759|4759|4758|4760.5|4759.5|4758.5|4758|756
1637767910000|2021-11-24 15:31:50|4760|4758.5|4761|4760.5|4761|4760.5|4760|4758.5|1045
1637767920000|2021-11-24 15:32:00|4761.5|4761|4762|4761|4763|4762.5|4761.5|4760.5|1212
1637767930000|2021-11-24 15:32:10|4761.5|4760.5|4763|4762|4763|4762.5|4761|4759.5|62100
1637767940000|2021-11-24 15:32:20|4762.5|4761.5|4762.5|4761.5|4763|4762|4762.5|4761.5|135
1637767950000|2021-11-24 15:32:30|4762|4761|4762.5|4762|4763|4762.5|4761.5|4760.5|2282
1637767960000|2021-11-24 15:32:40|4763|4762.5|4763|4762.5|4763|4762.5|4762.5|4762.5|111
1637767970000|2021-11-24 15:32:50|4763.5|4763|4766.5|4765|4767|4765.5|4763|4762.5|3971
1637767980000|2021-11-24 15:33:00|4766|4764.5|4765.5|4764|4767|4766|4765.5|4764|1587
1637767990000|2021-11-24 15:33:10|4765|4763|4765.5|4764|4765.5|4764|4764|4763|128
1637768000000|2021-11-24 15:33:20|4766|4764.5|4766|4765|4766|4765.5|4766|4764.5|848
1637768010000|2021-11-24 15:33:30|4765.5|4764.5|4766|4765|4766|4765|4765|4764|1313
1637768020000|2021-11-24 15:33:40|4765.5|4764.5|4767.5|4766|4767.5|4766|4765.5|4764.5|2455
1637768030000|2021-11-24 15:33:50|4767|4766.5|4768.5|4767|4769|4768|4767|4766.5|3603
1637768040000|2021-11-24 15:34:00|4768||4768.5||4768.5||4768||253
1637768050000|2021-11-24 15:34:10|4768|4766.5|4768|4767|4768.5|4767|4767|4766.5|1618
1637768060000|2021-11-24 15:34:20|4768.5|4767.5|4769.5|4768.5|4769.5|4769|4768|4767.5|2178
1637768070000|2021-11-24 15:34:30|4769|4768|4769.5|4768.5|4769.5|4769|4769|4768|1265
1637768080000|2021-11-24 15:34:40|4770|4769|4768.5|4767|4770|4769|4768|4767|4172
1637768090000|2021-11-24 15:34:50|4768|4766|4767|4766|4768|4766.5|4766.5|4765.5|2222
1637768100000|2021-11-24 15:35:00|4767.5|4766.5|4767|4766|4767.5|4766.5|4766.5|4765|1389
1637768110000|2021-11-24 15:35:10|4766.5|4765.5|4765|4764|4766.5|4765.5|4765|4764|2268
1637768120000|2021-11-24 15:35:20|4764.5|4763|4764.5|4763|4764.5|4763.5|4764|4763|743
1637768130000|2021-11-24 15:35:30|4764|4763.5|4766|4765|4766|4765.5|4764|4763.5|2951
1637768140000|2021-11-24 15:35:40|4765.5|4764.5|4764|4762.5|4765.5|4764.5|4763.5|4762.5|2561
1637768150000|2021-11-24 15:35:50|4763.5|4763|4763.5|4762|4764|4763|4762.5|4761.5|1220
1637768160000|2021-11-24 15:36:00|4764|4762.5|4763|4762|4765|4764|4763|4762|4488
1637768170000|2021-11-24 15:36:10|4763.5|4761.5|4763.5|4762.5|4763.5|4762.5|4763|4761.5|1086
1637768180000|2021-11-24 15:36:20|4763|4762|4763|4761.5|4763.5|4762|4762.5|4761.5|1032
1637768190000|2021-11-24 15:36:30|4762.5||4763||4763||4762.5||610
1637768200000|2021-11-24 15:36:40|4762.5|4761|4761.5|4760|4763|4761.5|4761|4760|1389
1637768210000|2021-11-24 15:36:50|4762|4760.5|4762|4761|4762|4761|4762|4760.5|250
1637768220000|2021-11-24 15:37:00|4762.5|4761.5|4761.5|4761|4762.5|4762|4761.5|4760|713
1637768230000|2021-11-24 15:37:10|4762|4760.5|4762.5|4762|4762.5|4762|4762|4760.5|1068
1637768240000|2021-11-24 15:37:20|4762|4761.5|4762|4761|4762|4761.5|4762|4760.5|186
1637768250000|2021-11-24 15:37:30|4761.5|4760.5|4761.5|4761|4761.5|4761|4761|4760|590
1637768260000|2021-11-24 15:37:40|4761|4760.5|4761.5|4760.5|4761.5|4761|4761|4760.5|436
1637768270000|2021-11-24 15:37:50|4761|4760|4760|4759|4761|4760|4760|4758.5|1297
1637768280000|2021-11-24 15:38:00|4759.5|4758.5|4757.5|4756.5|4760|4758.5|4757|4756.5|3272
1637768290000|2021-11-24 15:38:10|4757|4756|4757|4756|4757.5|4756|4756.5|4756|158
1637768300000|2021-11-24 15:38:20|||||||||29675
1637768310000|2021-11-24 15:38:30|4757.5|4756.5|4757.5|4756|4757.5|4757|4757|4756|53363
1637768320000|2021-11-24 15:38:40|4757||4757||4757.5||4757||407
1637768330000|2021-11-24 15:38:50|4756.5|4756.5|4757|4755.5|4757.5|4757|4756.5|4755.5|2425
1637768340000|2021-11-24 15:39:00|4756.5|4756|4756.5|4755.5|4756.5|4756|4756.5|4755.5|224
1637768350000|2021-11-24 15:39:10|4757|4756|4757.5|4756.5|4757.5|4757|4757|4756|2804
1637768360000|2021-11-24 15:39:20|4757|4757|4757.5|4756.5|4757.5|4757|4757|4756.5|125
1637768370000|2021-11-24 15:39:30||4757||4757||4757||4756.5|335
1637768380000|2021-11-24 15:39:40||4756.5||4757||4757||4756.5|69652
1637768390000|2021-11-24 15:39:50|4758|4757.5|4759|4758|4759|4758.5|4758|4757|3367
1637768400000|2021-11-24 15:40:00|4758.5|4758.5|4757.5|4756|4759|4758.5|4757|4755.5|2292
1637768410000|2021-11-24 15:40:10|4757|4756.5|4759|4758|4759|4758|4756.5|4756|2234
1637768420000|2021-11-24 15:40:20|4758.5|4757|4758.5|4757.5|4758.5|4758|4758.5|4757|83
1637768430000|2021-11-24 15:40:30|4758|4758|4758|4757|4758.5|4758|4758|4757|664
1637768440000|2021-11-24 15:40:40|4758.5|4757.5|4757|4755.5|4758.5|4757.5|4757|4755|1156
1637768450000|2021-11-24 15:40:50|4756.5|4755|4756.5|4755|4756.5|4755.5|4755.5|4754.5|1243
1637768460000|2021-11-24 15:41:00|4756|4754.5|4756|4754.5|4756.5|4755|4755.5|4754.5|520
1637768470000|2021-11-24 15:41:10|||||||||240
1637768480000|2021-11-24 15:41:20|4755.5|4754|4754.5|4753.5|4755.5|4754|4754.5|4753|1796
1637768500000|2021-11-24 15:41:40|4755|4753|4754.5|4753.5|4755|4753.5|4754|4753|339
1637768510000|2021-11-24 15:41:50||4754||4754||4754||4754|0
1637768520000|2021-11-24 15:42:00|4755|4753.5|4755.5|4754.5|4756|4755.5|4755|4753.5|4905
1637768530000|2021-11-24 15:42:10|4756|4755|4756|4755.5|4756|4755.5|4756|4755|149
1637768550000|2021-11-24 15:42:30|4756.5|4756|4757|4756|4757|4756.5|4756.5|4755.5|2010
1637768560000|2021-11-24 15:42:40|4756.5|4755.5|4757|4756.5|4757|4756.5|4756.5|4755.5|285
1637768570000|2021-11-24 15:42:50|4757.5|4757|4758.5|4757.5|4758.5|4758|4757.5|4757|2237
1637768580000|2021-11-24 15:43:00|4758|4757|4757|4756|4758.5|4757.5|4757|4756|485
1637768590000|2021-11-24 15:43:10|4756.5|4755.5|4757.5|4756.5|4757.5|4757|4756.5|4755|755
1637768600000|2021-11-24 15:43:20||4757||4757||4757||4756.5|0
1637768610000|2021-11-24 15:43:30|4758|4757.5|4758|4757|4758|4757.5|4757.5|4756.5|1856
1637768620000|2021-11-24 15:43:40|4757.5|4756.5|4757.5|4756.5|4758|4757|4757.5|4756.5|1350
1637768630000|2021-11-24 15:43:50|4758|4757|4757.5|4756.5|4758|4757|4757.5|4756.5|1720
1637768640000|2021-11-24 15:44:00|4757|4756|4757.5|4756.5|4757.5|4756.5|4756.5|4755|657
1637768650000|2021-11-24 15:44:10|4757|4757|4758|4757|4758|4757|4757|4757|1126
1637768660000|2021-11-24 15:44:20|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|361
1637768670000|2021-11-24 15:44:30|4759|4758|4759|4758|4759|4758.5|4758.5|4758|675
1637768680000|2021-11-24 15:44:40|4758.5|4757.5|4758|4757|4759|4758|4758|4757|770
1637768690000|2021-11-24 15:44:50|4757.5|4756.5|4756|4755|4758|4757|4755.5|4754.5|2640
1637768700000|2021-11-24 15:45:00|4756.5|4755.5|4758|4757.5|4758|4757.5|4756.5|4755.5|1515
1637768710000|2021-11-24 15:45:10|4757.5|4757|4757|4756|4757.5|4757|4757|4756|334
1637768720000|2021-11-24 15:45:20|||||||||2
1637768730000|2021-11-24 15:45:30|4757.5|4756.5|4758.5|4758|4758.5|4758|4757.5|4756|700
1637768740000|2021-11-24 15:45:40|4759|4758.5|4761|4760|4762|4761|4759|4758|4075
1637768750000|2021-11-24 15:45:50|4760|4759.5|4759.5|4758.5|4760|4759.5|4759.5|4758|141
1637768760000|2021-11-24 15:46:00|4760|4759|4760.5|4759.5|4761.5|4760.5|4760|4758.5|547
1637768770000|2021-11-24 15:46:10|4760|4759|4759.5|4758.5|4760.5|4759.5|4759|4758|1118
1637768780000|2021-11-24 15:46:20|4759|4758|4759|4757|4759.5|4758|4759|4757|11
1637768790000|2021-11-24 15:46:30||4757.5||4758||4758||4757.5|0
1637768800000|2021-11-24 15:46:40|4758.5|4757.5|4758|4757.5|4758.5|4758|4758|4757|48
1637768810000|2021-11-24 15:46:50|4757.5|4757|4755|4754.5|4757.5|4757|4755|4754.5|1160
1637768820000|2021-11-24 15:47:00|4755.5|4755|4753|4751.5|4756|4755|4753|4751.5|2966
1637768830000|2021-11-24 15:47:10|4752.5|4752|4754|4752.5|4754|4753|4752.5|4752|1692
1637768840000|2021-11-24 15:47:20|4753.5|4753|4754|4753|4754.5|4754|4753.5|4753|466
1637768850000|2021-11-24 15:47:30|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752|0
1637768860000|2021-11-24 15:47:40|4753|4752|4751.5|4750.5|4753|4752|4751.5|4750|447
1637768870000|2021-11-24 15:47:50|4752|4751|4752.5|4751|4752.5|4751.5|4751.5|4750.5|976
1637768880000|2021-11-24 15:48:00|4752|4750.5|4750.5|4749.5|4752|4750.5|4750.5|4749|1065
1637768890000|2021-11-24 15:48:10|||||||||493
1637768900000|2021-11-24 15:48:20|4750|4749|4750.5|4749.5|4750.5|4749.5|4750|4748.5|1737
1637768910000|2021-11-24 15:48:30|4750|4748.5|4750|4749.5|4750|4749.5|4750|4748.5|1267
1637768920000|2021-11-24 15:48:40|4750.5|4749|4750.5|4749.5|4750.5|4749.5|4750|4749|0
1637768930000|2021-11-24 15:48:50|4750|4749|4747|4745.5|4750|4749|4745|4744|1827
1637768940000|2021-11-24 15:49:00|4746.5|4744.5|4745|4744|4746.5|4745|4744.5|4743.5|2479
1637768950000|2021-11-24 15:49:10|4745.5|4744.5|4745.5|4744|4746|4745|4745.5|4744|4265
1637768960000|2021-11-24 15:49:20|4745|4743.5|4744.5|4743|4745|4743.5|4744.5|4743|1158
1637768970000|2021-11-24 15:49:30|4744|4743.5|4743.5|4742.5|4744|4744|4743.5|4742.5|0
1637768980000|2021-11-24 15:49:40|4743|4743|4743|4742.5|4743|4743|4743|4742.5|325
1637768990000|2021-11-24 15:49:50|4742.5|4741.5|4742|4741|4743|4742|4742|4740.5|434
1637769000000|2021-11-24 15:50:00|4742.5|4741.5|4743|4742|4743|4742|4742|4741|1533
1637769010000|2021-11-24 15:50:10|4743.5|4742.5|4743.5|4742.5|4743.5|4743|4743.5|4742|1137
1637769020000|2021-11-24 15:50:20|4744|4743|4745.5|4744.5|4746|4745|4744|4742.5|2683
1637769030000|2021-11-24 15:50:30||4744||4744||4744.5||4744|0
1637769040000|2021-11-24 15:50:40|4745|4744.5|4745|4744|4745|4744.5|4744.5|4743.5|772
1637769050000|2021-11-24 15:50:50|4745.5|4744.5|4745|4744|4745.5|4744.5|4745|4744|409
1637769060000|2021-11-24 15:51:00|4745.5|4744.5|4745|4744|4745.5|4745|4744.5|4743.5|1992
1637769070000|2021-11-24 15:51:10||4744.5||4744||4744.5||4744|17
1637769080000|2021-11-24 15:51:20|4744.5|4744.5|4745|4744.5|4745|4744.5|4744.5|4744|0
1637769090000|2021-11-24 15:51:30|4745.5|4745|4745.5|4744.5|4745.5|4745|4745|4744.5|637
1637769100000|2021-11-24 15:51:40|4746|4745|4745.5|4744.5|4746|4745.5|4745.5|4744.5|1195
1637769110000|2021-11-24 15:51:50|4745|4744|4745.5|4744.5|4745.5|4745|4744.5|4744|3697
1637769120000|2021-11-24 15:52:00|4746|4745|4747|4746|4747|4746|4745.5|4745|1693
1637769130000|2021-11-24 15:52:10|4747.5|4746.5|4747.5|4746.5|4747.5|4747|4747.5|4746.5|604
1637769140000|2021-11-24 15:52:20|4748|4747|4748|4747|4748|4747|4748|4746.5|628
1637769150000|2021-11-24 15:52:30|4748.5|4747.5|4749|4748|4749|4748|4748.5|4747|1487
1637769160000|2021-11-24 15:52:40|4748.5|4748.5|4748.5|4747.5|4749.5|4748.5|4748.5|4747.5|677
1637769170000|2021-11-24 15:52:50|4749|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|13
1637769180000|2021-11-24 15:53:00|4749|4748|4747.5|4745.5|4749|4748|4747.5|4745.5|1759
1637769190000|2021-11-24 15:53:10|4747|4746|4746.5|4745.5|4747|4746.5|4746.5|4745.5|407
1637769200000|2021-11-24 15:53:20||4745||4745||4745||4745|0
1637769210000|2021-11-24 15:53:30|4747|4745.5|4747.5|4747|4747.5|4747|4747|4745.5|1579
1637769220000|2021-11-24 15:53:40|||||||||337
1637769230000|2021-11-24 15:53:50|||||||||200
1637769240000|2021-11-24 15:54:00|4747|4746.5|4747|4745.5|4747|4746.5|4747|4745.5|2049
1637769250000|2021-11-24 15:54:10|4746.5|4745|4744.5|4744|4746.5|4745|4744.5|4744|1886
1637769260000|2021-11-24 15:54:20|4744|4743.5|4743|4742|4744.5|4744|4742|4740.5|11972
1637769270000|2021-11-24 15:54:30|4743.5|4742.5|4744|4743|4744.5|4743.5|4743.5|4742|2953
1637769280000|2021-11-24 15:54:40|4744.5|4742.5|4743|4741.5|4744.5|4742.5|4743|4741|0
1637769290000|2021-11-24 15:54:50|4742.5|4742|4742|4741|4742.5|4742|4742|4741|534
1637769300000|2021-11-24 15:55:00|4742.5|4741.5|4742.5|4741.5|4742.5|4742|4742|4741|849
1637769310000|2021-11-24 15:55:10|4742|4741|4741|4740.5|4742|4741|4741|4740|1374
1637769320000|2021-11-24 15:55:20|4740.5|4740|4741|4740|4741|4740.5|4740.5|4739.5|404
1637769330000|2021-11-24 15:55:30|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|430
1637769340000|2021-11-24 15:55:40|4741|4740|4741|4740|4741|4740|4740.5|4739.5|2533
1637769350000|2021-11-24 15:55:50|4741.5|4740.5|4739.5|4738.5|4741.5|4741|4739|4738.5|3058
1637769360000|2021-11-24 15:56:00|4740|4739|4739|4738.5|4740|4739|4739|4738.5|492
1637769370000|2021-11-24 15:56:10|4739.5|4738|4739|4738.5|4739.5|4738.5|4739|4738|338
1637769380000|2021-11-24 15:56:20|4738.5|4738|4739|4738|4739|4738.5|4738.5|4738|20
1637769390000|2021-11-24 15:56:30|4738.5|4737.5|4738.5|4737.5|4738.5|4737.5|4738|4737.5|597
1637769400000|2021-11-24 15:56:40|4738|4738|4739|4738|4739|4738|4738|4738|1457
1637769410000|2021-11-24 15:56:50|4739.5|4738.5|4740|4739|4740|4739.5|4739|4738|2280
1637769420000|2021-11-24 15:57:00|4739.5|4739.5|4739.5|4739|4739.5|4739.5|4739.5|4739|209
1637769430000|2021-11-24 15:57:10|4740|4739.5|4742|4740.5|4742|4740.5|4740|4739|1956
1637769450000|2021-11-24 15:57:30|4742.5|4741|4742|4741.5|4742.5|4742|4742|4741|805
1637769460000|2021-11-24 15:57:40|4742.5|4742|4743|4742.5|4743.5|4743|4742.5|4742|1577
1637769470000|2021-11-24 15:57:50|4743.5|4743|4744|4743.5|4744.5|4743.5|4743.5|4742.5|383
1637769480000|2021-11-24 15:58:00|4743.5|4743|4741.5|4740.5|4743.5|4743|4741.5|4740.5|727
1637769490000|2021-11-24 15:58:10|4741|4740|4741.5|4740|4741.5|4740|4740.5|4740|398
1637769500000|2021-11-24 15:58:20|4741|4739.5|4740|4739|4741.5|4739.5|4739.5|4738.5|4125
1637769510000|2021-11-24 15:58:30|4740.5|4739.5|4740|4739|4740.5|4740|4740|4739|717
1637769520000|2021-11-24 15:58:40|4739.5|4738.5|4739.5|4739|4740|4739|4739.5|4738.5|752
1637769530000|2021-11-24 15:58:50|4739|4738.5|4739.5|4739|4739.5|4739|4739|4738.5|284
1637769540000|2021-11-24 15:59:00||4738.5||4739||4739||4738.5|196
1637769550000|2021-11-24 15:59:10|4740|4739.5|4739.5|4738|4740|4739.5|4739|4738|815
1637769560000|2021-11-24 15:59:20|4740|4738.5|4740|4739|4740|4739.5|4740|4738.5|457
1637769570000|2021-11-24 15:59:30|4739.5|4738.5|4739|4738|4739.5|4739|4738.5|4738|881
1637769580000|2021-11-24 15:59:40|4738.5|4737.5|4737.5|4736.5|4738.5|4737.5|4737.5|4736.5|366
1637769590000|2021-11-24 15:59:50|4738|4737|4738|4737|4738|4737.5|4738|4737|196
1637769600000|2021-11-24 16:00:00|4737.5|4736.5|4739|4738.5|4739|4738.5|4737.5|4736.5|3043
1637769610000|2021-11-24 16:00:10|4739.5|4739|4741|4740.5|4742|4741|4739.5|4738.5|2266
1637769620000|2021-11-24 16:00:20|4740.5|4739.5|4740.5|4739.5|4741|4739.5|4740.5|4739|280
1637769630000|2021-11-24 16:00:30|4741|4740|4740.5|4740|4741.5|4740|4740|4739.5|631
1637769640000|2021-11-24 16:00:40|4741|4740.5|4742|4741|4743|4742|4741|4740.5|1431
1637769650000|2021-11-24 16:00:50|4741.5|4741.5|4743|4742.5|4744|4742.5|4741.5|4741|764
1637769660000|2021-11-24 16:01:00|4743.5|4743|4741|4740|4743.5|4743|4741|4740|3245
1637769670000|2021-11-24 16:01:10|4740.5|4739.5|4740|4739.5|4741.5|4740.5|4740|4739|1947
1637769680000|2021-11-24 16:01:20|4740.5|4739|4738.5|4737.5|4740.5|4739|4738.5|4737.5|2838
1637769690000|2021-11-24 16:01:30|4739|4738|4739.5|4738.5|4739.5|4738.5|4739|4738|1133
1637769700000|2021-11-24 16:01:40|4740|4739|4740|4739.5|4740|4739.5|4740|4738.5|560
1637769710000|2021-11-24 16:01:50|||||||||53
1637769720000|2021-11-24 16:02:00|4739.5|4739|4740|4739|4740|4739.5|4739.5|4739|337
1637769730000|2021-11-24 16:02:10|4740.5|4739.5|4740.5|4740|4740.5|4740|4740.5|4739.5|371
1637769740000|2021-11-24 16:02:20|4741|4740.5|4741.5|4740.5|4742|4740.5|4741|4740.5|560
1637769750000|2021-11-24 16:02:30|4741|4740|4741.5|4740.5|4742|4741.5|4741|4740|923
1637769770000|2021-11-24 16:02:50|4742|4741|4741.5|4740.5|4742|4741.5|4741.5|4740.5|220
1637769780000|2021-11-24 16:03:00||4741||4741||4741||4740.5|234
1637769790000|2021-11-24 16:03:10|4742|4741.5|4744|4743.5|4744|4743.5|4742|4741|1635
1637769800000|2021-11-24 16:03:20|4744.5|4744|4743|4742|4744.5|4744|4742.5|4742|830
1637769810000|2021-11-24 16:03:30|4742.5|4742.5|4743|4742|4743.5|4742.5|4742.5|4742|931
1637769820000|2021-11-24 16:03:40|4743.5|4742.5|4743|4742|4743.5|4742.5|4743|4742|185
1637769830000|2021-11-24 16:03:50|4742.5|4741.5|4742.5|4741.5|4743|4742|4742|4741|1780
1637769840000|2021-11-24 16:04:00|4742|4741|4742|4741|4742|4741|4742|4741|290
1637769850000|2021-11-24 16:04:10|4742.5|4741.5|4743|4741.5|4743|4742.5|4742|4741.5|1328
1637769860000|2021-11-24 16:04:20|4741.5|4741|4740|4739|4743|4741.5|4740|4739|2613
1637769870000|2021-11-24 16:04:30|4739|4738.5|4741|4739.5|4741|4740.5|4739|4738.5|2686
1637769880000|2021-11-24 16:04:40|4740.5|4740|4741|4740|4741.5|4740.5|4740.5|4740|2368
1637769890000|2021-11-24 16:04:50|4740.5|4740.5|4740|4739|4741|4740.5|4740|4739|376
1637769900000|2021-11-24 16:05:00|4740.5|4739.5|4740|4739|4740.5|4740|4740|4739|1966
1637769910000|2021-11-24 16:05:10|4740.5|4739.5|4741|4740.5|4741.5|4740.5|4740.5|4739.5|478
1637769920000|2021-11-24 16:05:20|4741.5||4741.5||4741.5||4741.5||290
1637769930000|2021-11-24 16:05:30|4742|4741.5|4742|4741|4742|4741.5|4741.5|4740.5|792
1637769940000|2021-11-24 16:05:40|4741.5|4740.5|4741.5|4740.5|4741.5|4741|4741|4740.5|741
1637769950000|2021-11-24 16:05:50|4741||4741||4741.5||4741||206
1637769960000|2021-11-24 16:06:00|4741.5|4741|4740|4739|4742|4741.5|4740|4739|4475
1637769970000|2021-11-24 16:06:10|4739.5|4738.5|4739|4738|4739.5|4738.5|4738.5|4737.5|1544
1637769980000|2021-11-24 16:06:20|4738.5|4738.5|4739.5|4738.5|4739.5|4738.5|4738.5|4738|1050
1637769990000|2021-11-24 16:06:30|4739||4739||4739||4739||125
1637770000000|2021-11-24 16:06:40|4738.5|4738|4738|4737.5|4739|4738|4738|4737|942
1637770020000|2021-11-24 16:07:00|4738.5|4738|4738|4737|4738.5|4738|4737.5|4737|3023
1637770030000|2021-11-24 16:07:10|4738.5|4737.5|4739.5|4739|4739.5|4739|4738.5|4737.5|2799
1637770040000|2021-11-24 16:07:20|4740|4739.5|4740|4739.5|4740|4739.5|4740|4739.5|769
1637770050000|2021-11-24 16:07:30|4740.5|4740|4741.5|4740.5|4741.5|4740.5|4740.5|4739.5|776
1637770060000|2021-11-24 16:07:40|4742|4741|4742|4741.5|4742.5|4741.5|4742|4741|726
1637770070000|2021-11-24 16:07:50||4741||4741.5||4741.5||4741|220
1637770080000|2021-11-24 16:08:00|4741.5|4741|4742|4741|4742|4741|4741.5|4741|30
1637770090000|2021-11-24 16:08:10|4742.5|4741.5|4743|4742.5|4743|4742.5|4742.5|4741.5|1139
1637770100000|2021-11-24 16:08:20|4742.5|4742|4742|4741.5|4742.5|4742|4742|4741.5|166
1637770110000|2021-11-24 16:08:30|4742.5|4742|4743|4742|4743|4742.5|4742.5|4742|262
1637770120000|2021-11-24 16:08:40|4743.5|4742.5|4743.5|4743|4743.5|4743|4743.5|4742.5|574
1637770130000|2021-11-24 16:08:50|4743|4742.5|4743|4742|4743|4742.5|4743|4742|753
1637770140000|2021-11-24 16:09:00||4742.5||4742.5||4742.5||4742.5|63
1637770150000|2021-11-24 16:09:10|4743.5|4742|4743.5|4743|4743.5|4743|4743.5|4742|246
1637770170000|2021-11-24 16:09:30|4743|4742.5|4743|4742|4743|4742.5|4742|4741.5|1968
1637770180000|2021-11-24 16:09:40|4742.5|4741.5|4743|4742.5|4743|4742.5|4742.5|4741.5|695
1637770190000|2021-11-24 16:09:50|4742.5|4742|4742.5|4742|4743|4742.5|4742.5|4742|580
1637770200000|2021-11-24 16:10:00|4743|4742.5|4743.5|4742.5|4743.5|4742.5|4742.5|4742.5|942
1637770210000|2021-11-24 16:10:10|4743|4743|4743.5|4743|4743.5|4743|4743|4742.5|2111
1637770220000|2021-11-24 16:10:20|4744|4743.5|4744|4743.5|4744|4743.5|4743.5|4743|314
1637770230000|2021-11-24 16:10:30|4744.5|4744|4745|4744.5|4745|4744.5|4744.5|4744|1554
1637770240000|2021-11-24 16:10:40||4744||4744||4744||4744|759
1637770250000|2021-11-24 16:10:50|4744.5|4743.5|4743|4742|4744.5|4743.5|4743|4741.5|1929
1637770260000|2021-11-24 16:11:00|4742.5||4742.5||4742.5||4742.5||0
1637770270000|2021-11-24 16:11:10|4742|4741.5|4742|4741|4742.5|4742|4742|4741|919
1637770280000|2021-11-24 16:11:20||4741.5||4741.5||4741.5||4741|125
1637770290000|2021-11-24 16:11:30|||||||||289
1637770300000|2021-11-24 16:11:40|4742.5|4742|4742.5|4741.5|4742.5|4742|4742.5|4741.5|663
1637770310000|2021-11-24 16:11:50|4742|4741|4741|4740|4742|4741.5|4741|4740|2034
1637770320000|2021-11-24 16:12:00|4741.5|4740.5|4741|4740.5|4741.5|4740.5|4741|4740.5|562
1637770330000|2021-11-24 16:12:10|4740.5|4740|4741|4740|4741|4740|4740|4739|1665
1637770340000|2021-11-24 16:12:20|4740.5|4740.5|4741|4740|4741|4740.5|4740.5|4740|277
1637770360000|2021-11-24 16:12:40|4741.5|4740.5|4742|4741.5|4742|4741.5|4741.5|4740.5|2072
1637770380000|2021-11-24 16:13:00|4741.5|4741|4741.5|4741|4742|4741|4741.5|4741|709
1637770390000|2021-11-24 16:13:10|||||||||289
1637770400000|2021-11-24 16:13:20|4741|4740|4740.5|4740|4741|4740.5|4740.5|4740|324
1637770410000|2021-11-24 16:13:30|4740|4739.5|4740|4739|4740|4739.5|4739.5|4739|358
1637770420000|2021-11-24 16:13:40|4739.5|4738.5|4737.5|4736.5|4739.5|4738.5|4737.5|4736|664
1637770430000|2021-11-24 16:13:50|4738||4738||4738||4738||216
1637770440000|2021-11-24 16:14:00|4737.5|4737|4738|4737|4738|4737.5|4737.5|4737|2121
1637770450000|2021-11-24 16:14:10||4737.5||4737.5||4737.5||4737|53
1637770460000|2021-11-24 16:14:20|4737.5|4737|4737|4736|4737.5|4737|4737|4736|541
1637770470000|2021-11-24 16:14:30|4736.5|4735.5|4736|4735|4737|4736|4736|4734.5|3281
1637770480000|2021-11-24 16:14:40|4735.5||4736||4736||4735.5||202
1637770490000|2021-11-24 16:14:50|4735.5|4735.5|4736|4735|4736|4735.5|4735.5|4735|313
1637770500000|2021-11-24 16:15:00|4736.5|4735.5|4737|4736.5|4737|4736.5|4736.5|4735.5|2952
1637770510000|2021-11-24 16:15:10|||||||||771
1637770520000|2021-11-24 16:15:20|4737.5|4737|4738|4737|4738|4737|4737.5|4737|1287
1637770530000|2021-11-24 16:15:30|4738.5|4737.5|4739|4738|4739|4738|4738.5|4737.5|609
1637770540000|2021-11-24 16:15:40|4738.5|4738.5|4739|4738.5|4739|4738.5|4738.5|4738.5|0
1637770550000|2021-11-24 16:15:50|4739.5||4739.5||4739.5||4739.5||310
1637770560000|2021-11-24 16:16:00|4739|4739|4740|4739|4740|4739|4739|4738.5|635
1637770570000|2021-11-24 16:16:10|4739.5|4738.5|4739.5|4738.5|4739.5|4739|4739|4738.5|408
1637770580000|2021-11-24 16:16:20|4739|4738|4739|4738|4739|4738|4738.5|4737.5|2473
1637770590000|2021-11-24 16:16:30|||||||||533
1637770600000|2021-11-24 16:16:40|||||||||52
1637770610000|2021-11-24 16:16:50|4739.5|4738.5|4740|4739.5|4740|4739.5|4739.5|4738.5|1313
1637770620000|2021-11-24 16:17:00||4739||4739||4739.5||4739|129
1637770630000|2021-11-24 16:17:10|4739.5|4739.5|4739.5|4738|4740|4739.5|4739|4738|1693
1637770650000|2021-11-24 16:17:30|4740|4738.5|4740|4739|4740|4739|4740|4738.5|994
1637770660000|2021-11-24 16:17:40|4739.5|4738.5|4740|4739|4740|4739|4739|4738.5|681
1637770670000|2021-11-24 16:17:50|4739.5|4738.5|4739|4738|4739.5|4738.5|4739|4738|776
1637770680000|2021-11-24 16:18:00|4738.5|4737.5|4738.5|4737|4739|4738|4738|4737|887
1637770690000|2021-11-24 16:18:10|4738|4736.5|4738|4737|4738|4737|4737|4736|1863
1637770700000|2021-11-24 16:18:20|4737.5|4737.5|4738|4737|4738|4737.5|4737.5|4736.5|2762
1637770720000|2021-11-24 16:18:40|4738.5|4737.5|4738.5|4738|4738.5|4738|4738.5|4737.5|854
1637770730000|2021-11-24 16:18:50|4739|4738.5|4740|4739.5|4740.5|4739.5|4739|4738.5|2858
1637770740000|2021-11-24 16:19:00|4740.5|4740|4741|4740.5|4741|4740.5|4740.5|4740|302
1637770750000|2021-11-24 16:19:10|4741.5|4741|4740|4739.5|4741.5|4741|4740|4739.5|2808
1637770760000|2021-11-24 16:19:20|4740.5||4740||4740.5||4740||58
1637770770000|2021-11-24 16:19:30|4740.5|4740|4740|4739.5|4740.5|4740|4740|4739.5|408
1637770780000|2021-11-24 16:19:40|||||||||210
1637770790000|2021-11-24 16:19:50|4740.5|4740|4740.5|4740|4740.5|4740|4740.5|4740|175
1637770800000|2021-11-24 16:20:00|4741|4740.5|4741|4740|4741|4740.5|4740|4739.5|2863
1637770810000|2021-11-24 16:20:10|4740.5|4739.5|4740.5|4739.5|4741|4739.5|4740.5|4739.5|696
1637770820000|2021-11-24 16:20:20|4740||4740||4740||4740||0
1637770830000|2021-11-24 16:20:30|4739.5|4739|4739.5|4739|4739.5|4739|4739.5|4739|404
1637770840000|2021-11-24 16:20:40|4740|4739.5|4740.5|4739.5|4740.5|4739.5|4739.5|4739.5|1743
1637770850000|2021-11-24 16:20:50|4741|4740|4741|4740.5|4741.5|4740.5|4741|4740|1089
1637770860000|2021-11-24 16:21:00|4741.5||4741.5||4741.5||4741.5||312
1637770870000|2021-11-24 16:21:10|4742|4741|4742.5|4742|4742.5|4742|4742|4741|1388
1637770880000|2021-11-24 16:21:20|||||||||652
1637770890000|2021-11-24 16:21:30|4742|4741.5|4742|4741.5|4742.5|4742|4742|4741.5|1338
1637770900000|2021-11-24 16:21:40||4741||4741.5||4741.5||4741|1268
1637770910000|2021-11-24 16:21:50|4741.5|4741|4741|4740.5|4741.5|4741|4741|4740|2590
1637770920000|2021-11-24 16:22:00|4740.5|4740|4739|4738|4741|4740|4739|4737.5|3836
1637770930000|2021-11-24 16:22:10|4740|4738.5|4739|4738|4740|4739|4739|4738|1964
1637770940000|2021-11-24 16:22:20|4738.5|4737.5|4737.5|4736|4738.5|4737.5|4737.5|4736|348
1637770950000|2021-11-24 16:22:30|4737|4736.5|4737.5|4736.5|4737.5|4736.5|4737|4736.5|274
1637770970000|2021-11-24 16:22:50|4738|4737|4737.5|4736.5|4739|4738.5|4737.5|4736.5|5638
1637770980000|2021-11-24 16:23:00|4737|4736|4735.5|4734.5|4737|4736|4735|4734|1629
1637770990000|2021-11-24 16:23:10|4735|4735|4736|4734.5|4736|4735.5|4735|4734.5|2174
1637771000000|2021-11-24 16:23:20||4735||4735.5||4735.5||4735|0
1637771010000|2021-11-24 16:23:30||4735||4735.5||4735.5||4735|0
1637771020000|2021-11-24 16:23:40|4735.5|4735|4735.5|4734.5|4736|4735|4735|4734.5|1019
1637771030000|2021-11-24 16:23:50|4735|4734|4735.5|4734.5|4735.5|4734.5|4734.5|4734|617
1637771050000|2021-11-24 16:24:10|4735|4734|4735.5|4735|4735.5|4735|4734.5|4733.5|2063
1637771060000|2021-11-24 16:24:20|4736||4736||4736||4735.5||1714
1637771080000|2021-11-24 16:24:40|||||||||53
1637771090000|2021-11-24 16:24:50|4735.5|4735.5|4736|4735.5|4736|4735.5|4735.5|4735.5|358
1637771100000|2021-11-24 16:25:00|4736.5|4736|4736.5|4735.5|4737|4736.5|4735.5|4735|4098
1637771110000|2021-11-24 16:25:10|4737|4736|4737|4736|4737|4736|4737|4736|72
1637771120000|2021-11-24 16:25:20|||||||||429
1637771130000|2021-11-24 16:25:30|4736.5|4735.5|4734|4733|4736.5|4735.5|4733.5|4732.5|7516
1637771140000|2021-11-24 16:25:40|4733.5|4732.5|4733.5|4732|4733.5|4732.5|4733|4732|524
1637771150000|2021-11-24 16:25:50|4734|4732.5|4732|4731|4734|4733|4732|4730.5|1342
1637771160000|2021-11-24 16:26:00|4732.5|4732|4733.5|4732.5|4733.5|4732.5|4732|4731|887
1637771170000|2021-11-24 16:26:10|4733|4732|4733|4732.5|4733|4732.5|4732.5|4731.5|3966
1637771180000|2021-11-24 16:26:20|4732.5|4732|4732.5|4731|4733|4732.5|4732.5|4731|1389
1637771190000|2021-11-24 16:26:30|4732|4731.5|4732|4731.5|4732|4731.5|4732|4731.5|501
1637771200000|2021-11-24 16:26:40||4731||4731||4731||4731|18
1637771210000|2021-11-24 16:26:50|4731.5|4731.5|4732|4731|4732.5|4731.5|4731.5|4731|1066
1637771220000|2021-11-24 16:27:00|4732.5|4731.5|4732|4731|4732.5|4732|4731.5|4731|610
1637771230000|2021-11-24 16:27:10||4731.5||4731||4731.5||4731|588
1637771240000|2021-11-24 16:27:20|4731.5|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730|358
1637771250000|2021-11-24 16:27:30|4732|4731|4732|4731|4732|4731.5|4731.5|4731|912
1637771260000|2021-11-24 16:27:40|4732.5|4731.5|4732.5|4732|4732.5|4732|4732|4731.5|913
1637771270000|2021-11-24 16:27:50|4733||4733||4733||4733||986
1637771280000|2021-11-24 16:28:00|4733.5|4732.5|4734|4733|4734|4733|4733|4732|3109
1637771290000|2021-11-24 16:28:10|4733.5|4732.5|4733.5|4732.5|4733.5|4733|4733.5|4732.5|688
1637771300000|2021-11-24 16:28:20|4733|4732|4732.5|4731.5|4733|4732|4731.5|4731|3978
1637771310000|2021-11-24 16:28:30|4733|4732|4733|4732|4733|4732|4733|4732|1053
1637771320000|2021-11-24 16:28:40|4733.5|4732.5|4733.5|4732|4733.5|4732.5|4733|4732|1052
1637771330000|2021-11-24 16:28:50|4734|4732.5|4735|4734|4735|4734|4733.5|4732.5|1532
1637771340000|2021-11-24 16:29:00|4734.5|4734.5|4733.5|4732.5|4734.5|4734.5|4733.5|4732.5|3268
1637771350000|2021-11-24 16:29:10|4734|4732|4734.5|4733.5|4735|4734|4734|4732|2559
1637771360000|2021-11-24 16:29:20|4734|4734|4734.5|4733.5|4735|4734|4734|4733.5|982
1637771370000|2021-11-24 16:29:30|4734|4733|4732|4731.5|4734|4733|4732|4731|1076
1637771380000|2021-11-24 16:29:40|4731.5|4731|4731.5|4731|4732|4731|4731.5|4730.5|1358
1637771390000|2021-11-24 16:29:50|4732|4731.5|4732.5|4731|4732.5|4731.5|4731.5|4731|874
1637827220000|2021-11-25 08:00:20|4744.5|4740|4738.5|4734.5|4744.5|4740|4735.5|4731.5|27156
1637827230000|2021-11-25 08:00:30|4738|4732.5|4736|4733|4738|4733|4736|4732.5|853
1637827240000|2021-11-25 08:00:40|4737|4733.5|4739.5|4736.5|4739.5|4737|4737|4733.5|1730
1637827250000|2021-11-25 08:00:50|4739|4735|4741|4737|4742.5|4742|4739|4734|1272
1637827260000|2021-11-25 08:01:00|4740|4736.5|4736.5|4733.5|4740|4736.5|4736|4733.5|834
1637827270000|2021-11-25 08:01:10|4736|4733|4727|4724|4736|4733|4726.5|4723|1590
1637827280000|2021-11-25 08:01:20|4726.5|4723|4726|4723.5|4727|4724.5|4723|4720|1248
1637827290000|2021-11-25 08:01:30|4725.5|4723|4722|4720|4725.5|4723|4722|4720|20
1637827300000|2021-11-25 08:01:40|4721.5|4718|4720.5|4718|4721.5|4718|4719.5|4718|332
1637827310000|2021-11-25 08:01:50|4720|4715.5|4716|4714|4720|4716|4716|4713.5|127
1637827320000|2021-11-25 08:02:00|4716.5|4715|4720.5|4717.5|4723|4720|4716.5|4715|1278
1637827330000|2021-11-25 08:02:10|4720|4717|4719.5|4715|4720.5|4717|4718.5|4713|772
1637827340000|2021-11-25 08:02:20|4719|4714.5|4713|4710|4721|4717.5|4713|4709.5|1467
1637827350000|2021-11-25 08:02:30|4712.5|4709|4711|4708|4712.5|4709|4711|4707.5|100
1637827360000|2021-11-25 08:02:40|4711.5|4708.5|4716.5|4713.5|4719.5|4716|4711.5|4708.5|1560
1637827370000|2021-11-25 08:02:50|4717.5|4714|4717|4713|4717.5|4715|4717|4712.5|305
1637827380000|2021-11-25 08:03:00|4717.5|4713.5|4712.5|4710|4717.5|4715|4710|4707.5|3586
1637827390000|2021-11-25 08:03:10|4711.5|4710.5|4714.5|4711.5|4716|4712.5|4711.5|4710.5|1469
1637827400000|2021-11-25 08:03:20|4715.5|4715|4714.5|4712.5|4715.5|4715|4713.5|4710.5|1162
1637827420000|2021-11-25 08:03:40|4714|4712|4716|4713.5|4717.5|4714.5|4714|4710.5|678
1637827430000|2021-11-25 08:03:50|4717.5|4712.5|4717|4714.5|4719.5|4716.5|4717|4712.5|229
1637827440000|2021-11-25 08:04:00|4716.5|4713|4716.5|4713|4716.5|4714.5|4716|4712.5|172
1637827450000|2021-11-25 08:04:10|4716|4712.5|4719.5|4718.5|4721.5|4721|4716|4712.5|1714
1637827460000|2021-11-25 08:04:20|4719|4717.5|4724.5|4721.5|4724.5|4721.5|4719|4716.5|620
1637827470000|2021-11-25 08:04:30|4723.5|4722|4721|4719.5|4723.5|4722|4720|4717.5|2404
1637827480000|2021-11-25 08:04:40|4722|4720|4728|4723.5|4728.5|4724.5|4722|4719.5|1144
1637827490000|2021-11-25 08:04:50|4727.5|4724|4725.5|4724|4727.5|4724|4725.5|4722|262
1637827500000|2021-11-25 08:05:00|4728|4723.5|4726|4723.5|4728|4725.5|4721|4718.5|2308
1637827510000|2021-11-25 08:05:10|4725.5|4723|4722.5|4719.5|4725.5|4723|4722.5|4719|557
1637827520000|2021-11-25 08:05:20|4723|4719|4723|4719|4723|4720.5|4722.5|4719|1241
1637827530000|2021-11-25 08:05:30|4722.5|4719.5|4719.5|4717.5|4722.5|4722|4719|4716|3035
1637827540000|2021-11-25 08:05:40|4719|4718|4720|4717.5|4721|4718.5|4718|4716|1850
1637827550000|2021-11-25 08:05:50|4719.5|4717|4712.5|4710|4719.5|4717|4711.5|4707.5|3098
1637827560000|2021-11-25 08:06:00|4712|4709.5|4708|4705.5|4713.5|4710.5|4708|4704.5|535
1637827570000|2021-11-25 08:06:10|4708.5|4706|4712|4709|4712.5|4709.5|4708.5|4706|799
1637827580000|2021-11-25 08:06:20|4711.5|4708.5|4709|4707|4711.5|4709|4709|4706|1634
1637827590000|2021-11-25 08:06:30|4708.5|4706.5|4711|4708.5|4711|4709.5|4707.5|4705.5|526
1637827600000|2021-11-25 08:06:40|4711.5|4709.5|4716|4714|4716.5|4714|4711.5|4709.5|1279
1637827610000|2021-11-25 08:06:50|4715.5|4713.5|4715.5|4713.5|4715.5|4713.5|4715.5|4713|0
1637827620000|2021-11-25 08:07:00|4715|4712.5|4715.5|4712.5|4715.5|4713.5|4710.5|4707.5|2396
1637827630000|2021-11-25 08:07:10|4715|4711|4714|4711.5|4715|4711.5|4714|4711|125
1637827640000|2021-11-25 08:07:20|4714.5|4712|4716|4714|4716.5|4714|4714.5|4712|288
1637827650000|2021-11-25 08:07:30|4715.5|4713|4715|4712|4715.5|4713.5|4714.5|4711.5|0
1637827660000|2021-11-25 08:07:40|4715.5|4712.5|4715|4711.5|4715.5|4713|4715|4711|2
1637827670000|2021-11-25 08:07:50|4714.5|4712|4714|4711.5|4714.5|4712.5|4714|4711.5|0
1637827680000|2021-11-25 08:08:00|4715|4712|4715|4712|4715|4713|4715|4712|580
1637827700000|2021-11-25 08:08:20|4715.5|4712.5|4715.5|4713|4715.5|4713|4715.5|4712.5|6
1637827710000|2021-11-25 08:08:30|4715|4712.5|4714.5|4712|4715|4712.5|4714.5|4711.5|210
1637827720000|2021-11-25 08:08:40|4715|4712.5|4715|4712.5|4715.5|4714|4714.5|4712.5|1247
1637827730000|2021-11-25 08:08:50|4715.5|4714|4715|4713|4716.5|4715|4714.5|4712.5|1345
1637827740000|2021-11-25 08:09:00|4715.5|4714|4715|4711.5|4719|4716|4715|4711.5|559
1637827750000|2021-11-25 08:09:10|4714.5|4712|4713|4711|4714.5|4713.5|4712.5|4710|1184
1637827760000|2021-11-25 08:09:20|4714|4712|4714.5|4711.5|4714.5|4712.5|4714|4711.5|236
1637827770000|2021-11-25 08:09:30|4714|4711|4714|4711|4714|4711|4714|4710.5|0
1637827780000|2021-11-25 08:09:40|4713.5|4710.5|4714.5|4712.5|4714.5|4712.5|4713|4710.5|243
1637827790000|2021-11-25 08:09:50|4714|4712|4715.5|4713|4715.5|4713|4714|4711.5|784
1637827800000|2021-11-25 08:10:00|4715|4711.5|4712.5|4710.5|4715|4712|4712.5|4709.5|574
1637827810000|2021-11-25 08:10:10|4711|4709.5|4711.5|4709.5|4711.5|4709.5|4710|4708|1168
1637827820000|2021-11-25 08:10:20|4711|4709|4711|4709|4712|4710.5|4711|4708|753
1637827830000|2021-11-25 08:10:30|4710|4709.5|4712|4710|4712|4711.5|4709.5|4709|784
1637827840000|2021-11-25 08:10:40|4711.5|4709.5|4712|4710|4712|4710|4711.5|4708.5|668
1637827850000|2021-11-25 08:10:50|4712.5|4711|4714.5|4712|4715|4712.5|4712.5|4710|1118
1637827860000|2021-11-25 08:11:00|4714|4711.5|4713.5|4711|4714|4712|4713.5|4710.5|125
1637827870000|2021-11-25 08:11:10|4714|4710.5|4710.5|4708.5|4714|4713.5|4709.5|4708|4502
1637827880000|2021-11-25 08:11:20|4711|4709|4710.5|4708.5|4711|4709|4710|4708|124
1637827890000|2021-11-25 08:11:30|4710|4709|4710.5|4708.5|4711|4710|4709.5|4707.5|1228
1637827900000|2021-11-25 08:11:40|4710|4709|4714|4712.5|4714|4712.5|4710|4709|889
1637827910000|2021-11-25 08:11:50|4713.5|4711.5|4711|4709.5|4713.5|4711.5|4711|4709.5|532
1637827920000|2021-11-25 08:12:00|4711.5|4710|4711.5|4709|4711.5|4711|4709.5|4708|687
1637827930000|2021-11-25 08:12:10|4712|4709.5|4713|4710.5|4713.5|4712|4711.5|4709.5|780
1637827940000|2021-11-25 08:12:20|4712.5||4712.5||4712.5||4712.5||0
1637827950000|2021-11-25 08:12:30|4713|4711|4713.5|4711.5|4715|4712.5|4713|4711|565
1637827970000|2021-11-25 08:12:50|4713|4711|4712.5|4711|4713|4711|4712.5|4710.5|271
1637827980000|2021-11-25 08:13:00|4712|4710|4711|4709|4712|4710|4711|4709|0
1637827990000|2021-11-25 08:13:10|4710.5|4709.5|4707.5|4706|4710.5|4709.5|4707.5|4706|969
1637828000000|2021-11-25 08:13:20||4705.5||4705.5||4705.5||4705.5|0
1637828010000|2021-11-25 08:13:30|4707|4705|4705|4703|4707.5|4705|4705|4703|1609
1637828020000|2021-11-25 08:13:40|4704.5||4704.5||4704.5||4704.5||108
1637828030000|2021-11-25 08:13:50|4704|4702.5|4700|4698.5|4704|4702.5|4700|4698|3660
1637828040000|2021-11-25 08:14:00|4699.5|4698|4699.5|4697.5|4700|4699|4699|4697.5|808
1637828050000|2021-11-25 08:14:10|4700|4698.5|4699.5|4697|4700|4699|4697.5|4696|1787
1637828060000|2021-11-25 08:14:20|4700|4697.5|4699.5|4697|4700|4698|4699.5|4697|17
1637828070000|2021-11-25 08:14:30|4700|4697.5|4699.5|4696.5|4700|4698|4699.5|4696.5|0
1637828080000|2021-11-25 08:14:40|4699|4696|4696.5|4694.5|4699|4696|4696.5|4694.5|697
1637828090000|2021-11-25 08:14:50|4697|4695|4697.5|4695.5|4697.5|4696|4697|4695|215
1637828100000|2021-11-25 08:15:00|4698.5|4696|4701.5|4700|4701.5|4700|4698.5|4696|885
1637828110000|2021-11-25 08:15:10|4702.5|4700.5|4703.5|4701|4704|4702|4702|4700|1487
1637828120000|2021-11-25 08:15:20|4704|4701.5|4706.5|4704|4706.5|4704|4703.5|4701.5|2582
1637828130000|2021-11-25 08:15:30|4705.5|4704.5|4702|4700|4705.5|4704.5|4702|4700|583
1637828140000|2021-11-25 08:15:40|4702.5|4700.5|4705|4703|4705|4703|4702.5|4700.5|409
1637828160000|2021-11-25 08:16:00|4704|4702|4704.5|4702|4705|4702|4701.5|4700|1035
1637828170000|2021-11-25 08:16:10|4705||4704||4705||4704||0
1637828180000|2021-11-25 08:16:20|4703.5|4701.5|4702|4700.5|4703.5|4702|4700.5|4699|413
1637828190000|2021-11-25 08:16:30|4702.5|4701|4705|4703|4705.5|4703|4702.5|4701|423
1637828200000|2021-11-25 08:16:40|4704.5|4702.5|4706.5|4704.5|4707|4705|4703.5|4701.5|3051
1637828210000|2021-11-25 08:16:50|4706|4705|4708.5|4707|4708.5|4707|4706|4705|2132
1637828220000|2021-11-25 08:17:00|4709|4707.5|4709.5|4708|4710|4709.5|4708.5|4707.5|5031
1637828230000|2021-11-25 08:17:10|4710|4709|4716|4715|4716|4715|4710|4708.5|4832
1637828240000|2021-11-25 08:17:20|4715|4714|4713.5|4711.5|4715.5|4715|4713.5|4711.5|741
1637828250000|2021-11-25 08:17:30|4712.5|4711|4712.5|4710.5|4713|4711|4710.5|4709|1812
1637828270000|2021-11-25 08:17:50|4713|4711|4713|4711.5|4713|4711.5|4713|4710.5|898
1637828280000|2021-11-25 08:18:00|||||||||103
1637828290000|2021-11-25 08:18:10|4712.5|4711|4710.5|4708.5|4712.5|4711|4709|4708|796
1637828300000|2021-11-25 08:18:20|4711.5|4709|4709.5|4708.5|4711.5|4709|4709.5|4708|280
1637828310000|2021-11-25 08:18:30|4710|4709|4709.5|4708.5|4710|4709|4709.5|4708.5|117
1637828320000|2021-11-25 08:18:40|4709|4708|4711.5|4709|4711.5|4709.5|4709|4708|1170
1637828330000|2021-11-25 08:18:50|4711|4708.5|4712.5|4710.5|4712.5|4710.5|4710.5|4708.5|665
1637828340000|2021-11-25 08:19:00|4712|4709.5|4711.5|4709|4712|4709.5|4711.5|4708.5|306
1637828350000|2021-11-25 08:19:10|4711|4709.5|4710.5|4708.5|4711|4709.5|4710.5|4708.5|54
1637828360000|2021-11-25 08:19:20|4710|4708|4710|4708|4712|4710.5|4709.5|4708|1106
1637828370000|2021-11-25 08:19:30|4710.5|4708.5|4711|4708.5|4711|4709|4710.5|4708.5|345
1637828380000|2021-11-25 08:19:40|4710.5|4708|4710|4708|4710.5|4708|4710|4708|98
1637828390000|2021-11-25 08:19:50|4710.5|4708.5|4713.5|4711.5|4713.5|4711.5|4710|4708.5|1111
1637828400000|2021-11-25 08:20:00|4713|4711|4710.5|4709|4713|4711|4710.5|4709|253
1637828410000|2021-11-25 08:20:10|||||||||14
1637828420000|2021-11-25 08:20:20|4711|4709.5|4712.5|4711|4714.5|4712.5|4711|4709.5|612
1637828430000|2021-11-25 08:20:30|4713|4711.5|4713.5|4712|4714.5|4712.5|4713|4711|297
1637828440000|2021-11-25 08:20:40|4714|4712.5|4714|4712|4716|4714|4714|4712|157
1637828450000|2021-11-25 08:20:50|4714.5|4712.5|4714|4712|4716|4714.5|4714|4711.5|460
1637828460000|2021-11-25 08:21:00|4714.5|4712.5|4714|4712|4715.5|4713|4712|4710|731
1637828470000|2021-11-25 08:21:10|4713.5|4711.5|4713|4711.5|4714|4713.5|4713|4711|471
1637828480000|2021-11-25 08:21:20|4712.5|4711|4711.5|4709|4712.5|4711|4711|4709|304
1637828490000|2021-11-25 08:21:30|4712|4709.5|4713.5|4711.5|4713.5|4712.5|4712|4709|375
1637828500000|2021-11-25 08:21:40||4712||4712||4712||4712|0
1637828510000|2021-11-25 08:21:50|4713|4711.5|4713|4710.5|4713|4711.5|4713|4710.5|111
1637828520000|2021-11-25 08:22:00|4712.5|4710|4712|4709.5|4713|4710.5|4712|4709.5|0
1637828530000|2021-11-25 08:22:10|4712.5|4710|4713.5|4711.5|4713.5|4711.5|4712|4710|278
1637828540000|2021-11-25 08:22:20|4713|4711|4714.5|4712.5|4714.5|4713|4712.5|4710.5|328
1637828550000|2021-11-25 08:22:30|4714|4712|4713|4710.5|4714|4712|4712.5|4710.5|57
1637828560000|2021-11-25 08:22:40|4713.5|4711.5|4714|4712|4714.5|4712|4713.5|4711.5|288
1637828570000|2021-11-25 08:22:50|4713.5|4711.5|4713.5|4711.5|4713.5|4711.5|4712.5|4710.5|176
1637828580000|2021-11-25 08:23:00|4713|4711|4713.5|4711.5|4713.5|4711.5|4713|4710.5|9
1637828590000|2021-11-25 08:23:10|4713|4711|4711.5|4709.5|4713|4711|4710|4709|233
1637828600000|2021-11-25 08:23:20|4712||4712||4712||4712||308
1637828610000|2021-11-25 08:23:30|4711.5|4710|4712.5|4710|4712.5|4711|4710.5|4709|862
1637828620000|2021-11-25 08:23:40|4712|4709.5|4712.5|4710|4712.5|4710.5|4711.5|4709|0
1637828630000|2021-11-25 08:23:50|4712|4709.5|4712.5|4710.5|4712.5|4710.5|4711.5|4709.5|189
1637828640000|2021-11-25 08:24:00|4713|4711.5|4711|4709|4713.5|4712.5|4711|4709|468
1637828650000|2021-11-25 08:24:10|4710.5|4709.5|4710.5|4709|4710.5|4709.5|4710.5|4709|0
1637828660000|2021-11-25 08:24:20||4708.5||4708||4708.5||4708|244
1637828670000|2021-11-25 08:24:30|||||||||34
1637828680000|2021-11-25 08:24:40||4708.5||4708||4709||4708|218
1637828690000|2021-11-25 08:24:50|||||||||251
1637828700000|2021-11-25 08:25:00|4710|4707.5|4710|4707.5|4710|4707.5|4707.5|4705.5|695
1637828710000|2021-11-25 08:25:10|4709.5|4707|4707.5|4705.5|4710|4707|4707.5|4705.5|1021
1637828720000|2021-11-25 08:25:20|4708|4706|4708.5|4706|4708.5|4707.5|4708|4706|595
1637828730000|2021-11-25 08:25:30|||||||||47
1637828740000|2021-11-25 08:25:40|||||||||93
1637828760000|2021-11-25 08:26:00|4709|4705.5|4710|4708|4710|4709|4709|4705.5|451
1637828770000|2021-11-25 08:26:10|4709.5|4707.5|4708.5|4706.5|4709.5|4707.5|4708.5|4706.5|153
1637828780000|2021-11-25 08:26:20||4707||4707||4707||4706.5|0
1637828790000|2021-11-25 08:26:30|4709|4707.5|4709.5|4707|4710|4708.5|4708.5|4706.5|1543
1637828800000|2021-11-25 08:26:40|4708.5||4708.5||4708.5||4708.5||0
1637828810000|2021-11-25 08:26:50|4708|4706.5|4707.5|4705.5|4708.5|4706.5|4707.5|4705.5|100
1637828820000|2021-11-25 08:27:00|4707||4706.5||4707||4706.5||0
1637828830000|2021-11-25 08:27:10|4706|4705|4706|4705|4706.5|4705|4706|4705|648
1637828840000|2021-11-25 08:27:20|4705.5|4704.5|4704.5|4702.5|4705.5|4704.5|4704.5|4702.5|405
1637828850000|2021-11-25 08:27:30|4704|4702|4706|4704.5|4706|4705|4702.5|4700.5|1729
1637828860000|2021-11-25 08:27:40||4705||4705||4705||4705|473
1637828870000|2021-11-25 08:27:50|4705.5|4704|4705.5|4704|4705.5|4704|4704.5|4702.5|503
1637828880000|2021-11-25 08:28:00|4705|4703.5|4706|4704.5|4706|4704.5|4704.5|4702.5|278
1637828890000|2021-11-25 08:28:10|4705.5|4705|4706.5|4705|4706.5|4705|4705.5|4704.5|106
1637828900000|2021-11-25 08:28:20||4704.5||4704.5||4705||4704.5|69
1637828910000|2021-11-25 08:28:30|4706|4704|4705.5|4704|4706.5|4704.5|4705.5|4704|71
1637828920000|2021-11-25 08:28:40||4704.5||4704||4704.5||4704|41
1637828930000|2021-11-25 08:28:50||4704.5||4704||4704.5||4704|11
1637828940000|2021-11-25 08:29:00|||||||||54
1637828950000|2021-11-25 08:29:10|4706|4704.5|4706|4704.5|4706|4704.5|4706|4704.5|75
1637828960000|2021-11-25 08:29:20|4705.5|4704|4707.5|4705.5|4707.5|4706.5|4705.5|4704|602
1637828970000|2021-11-25 08:29:30|4707||4707||4707||4707||87
1637828980000|2021-11-25 08:29:40|4706.5|4705|4706|4704.5|4706.5|4705|4706|4703.5|234
1637828990000|2021-11-25 08:29:50|4706.5|4705|4707|4705.5|4707|4706|4706.5|4705|65
1637829000000|2021-11-25 08:30:00|4707.5|4707|4707.5|4707|4708|4707|4706.5|4705.5|23428
1637829010000|2021-11-25 08:30:10|4708|4706.5|4708.5|4707|4709|4707.5|4707|4706|1843
1637829020000|2021-11-25 08:30:20|4708|4706|4708|4707|4708|4707|4707.5|4706|1446
1637829030000|2021-11-25 08:30:30|4708.5|4706|4706.5|4705.5|4708.5|4706|4706.5|4705.5|168
1637829040000|2021-11-25 08:30:40|4706|4705|4703|4701.5|4706.5|4705|4703|4701|724
1637829050000|2021-11-25 08:30:50|4704|4702|4715|4713.5|4716.5|4714.5|4704|4702|6349
1637829060000|2021-11-25 08:31:00|4714|4713|4713.5|4712.5|4715|4713|4713|4712.5|730
1637829070000|2021-11-25 08:31:10|4713|4711|4710|4708|4713.5|4711.5|4710|4708|896
1637829080000|2021-11-25 08:31:20|4710.5|4708.5|4712|4710|4713.5|4711|4710|4708|849
1637829090000|2021-11-25 08:31:30|4713|4710.5|4716.5|4713.5|4719.5|4716.5|4712|4710|7704
1637829100000|2021-11-25 08:31:40|4717|4715|4720|4718|4722.5|4720|4717|4715|6010
1637829110000|2021-11-25 08:31:50|4719.5|4717.5|4715|4713|4719.5|4717.5|4714|4712.5|885
1637829120000|2021-11-25 08:32:00|4715.5|4713.5|4719|4716.5|4724|4721.5|4715.5|4713.5|4810
1637829130000|2021-11-25 08:32:10|4718.5|4716|4717|4715|4718.5|4716|4717|4714.5|626
1637829140000|2021-11-25 08:32:20|4717.5|4716|4718|4716.5|4718|4716.5|4717.5|4716|449
1637829150000|2021-11-25 08:32:30|4718.5|4717|4720.5|4717.5|4720.5|4718|4718.5|4717|246
1637829170000|2021-11-25 08:32:50|||||||||92
1637829180000|2021-11-25 08:33:00|4720|4716|4718|4715.5|4720|4716.5|4718|4715.5|1580
1637829190000|2021-11-25 08:33:10|4717.5|4716|4717.5|4716|4717.5|4716|4717.5|4715.5|275
1637829200000|2021-11-25 08:33:20|4718|4715.5|4718|4716|4718|4716.5|4718|4715.5|328
1637829210000|2021-11-25 08:33:30|4717.5|4715.5|4716|4714|4717.5|4715.5|4716|4713|213
1637829220000|2021-11-25 08:33:40||4714.5||4714.5||4714.5||4714|0
1637829230000|2021-11-25 08:33:50|4717|4715|4716|4714.5|4717|4716|4716|4714.5|264
1637829240000|2021-11-25 08:34:00|4716.5|4715|4717.5|4715|4717.5|4716|4716.5|4714.5|477
1637829250000|2021-11-25 08:34:10|4717||4717||4717||4717||0
1637829260000|2021-11-25 08:34:20|||||||||8
1637829280000|2021-11-25 08:34:40|4716.5||4717||4717||4716.5||100
1637829300000|2021-11-25 08:35:00|4717.5|4716|4718.5|4716.5|4718.5|4717.5|4717.5|4715|1596
1637829310000|2021-11-25 08:35:10|||||||||30
1637829320000|2021-11-25 08:35:20|4719|4717|4717|4714.5|4719.5|4717.5|4717|4714.5|1545
1637829330000|2021-11-25 08:35:30|4717.5|4715|4719|4716.5|4719|4717.5|4717.5|4715|138
1637829340000|2021-11-25 08:35:40|4718.5||4719||4719||4718.5||63
1637829350000|2021-11-25 08:35:50|||||||||89
1637829360000|2021-11-25 08:36:00|4718||4718||4718||4718||156
1637829370000|2021-11-25 08:36:10|4718.5|4717|4715.5|4713|4719|4717.5|4715.5|4713|1938
1637829380000|2021-11-25 08:36:20|4716|4713.5|4715|4713.5|4716|4713.5|4715|4713|0
1637829390000|2021-11-25 08:36:30|4714.5|4713|4711.5|4710|4714.5|4713|4711.5|4710|1167
1637829400000|2021-11-25 08:36:40|4711|4709|4717|4716|4720|4718|4710.5|4708.5|5337
1637829410000|2021-11-25 08:36:50|4717.5|4716.5|4723|4720.5|4725.5|4723|4717.5|4716.5|3090
1637829420000|2021-11-25 08:37:00||4721||4721||4721||4721|105
1637829430000|2021-11-25 08:37:10|4722.5|4720.5|4722|4719.5|4722.5|4720.5|4722|4719.5|0
1637829440000|2021-11-25 08:37:20|4721.5|4719|4720|4718|4721.5|4719|4720|4717.5|0
1637829450000|2021-11-25 08:37:30|4719.5||4719.5||4719.5||4719.5||0
1637829470000|2021-11-25 08:37:50|4717.5|4717.5|4718|4716|4719.5|4718|4717.5|4716|2566
1637829480000|2021-11-25 08:38:00|4717.5|4715.5|4716.5|4715|4717.5|4715.5|4716|4715|1042
1637829490000|2021-11-25 08:38:10|4717|4715.5|4716.5|4715|4717.5|4715.5|4716.5|4715|259
1637829520000|2021-11-25 08:38:40||4714||4714.5||4714.5||4714|89
1637829530000|2021-11-25 08:38:50|4717|4715|4718|4717|4718|4717|4717|4715|387
1637829540000|2021-11-25 08:39:00|4718.5|4717.5|4719|4717.5|4719.5|4719|4718.5|4717|732
1637829550000|2021-11-25 08:39:10||4718||4718||4718||4718|0
1637829560000|2021-11-25 08:39:20|4719.5|4717|4721.5|4720|4722|4720.5|4719.5|4717|1116
1637829580000|2021-11-25 08:39:40||4720.5||4720.5||4721||4720.5|134
1637829590000|2021-11-25 08:39:50|4721|4720|4721.5|4719.5|4721.5|4720|4720.5|4719|410
1637829600000|2021-11-25 08:40:00|4722|4720|4722|4720.5|4722|4720.5|4722|4720|115
1637829610000|2021-11-25 08:40:10|4721.5|4720|4719.5|4718|4721.5|4720|4719.5|4718|625
1637829620000|2021-11-25 08:40:20|4720|4718.5|4720.5|4719|4720.5|4719|4720|4718.5|34
1637829630000|2021-11-25 08:40:30|4721.5|4719.5|4721.5|4719|4722|4720|4721.5|4719|77
1637829650000|2021-11-25 08:40:50|4721|4718.5|4720.5|4718|4721|4719|4718.5|4717.5|612
1637829670000|2021-11-25 08:41:10|4720|4718.5|4718.5|4716.5|4720.5|4718.5|4717.5|4716|558
1637829700000|2021-11-25 08:41:40|||||||||24
1637829720000|2021-11-25 08:42:00|4719|4717|4721.5|4720|4721.5|4720|4719|4717|485
1637829730000|2021-11-25 08:42:10|4721|4719|4721|4718.5|4721|4719|4721|4718|505
1637829740000|2021-11-25 08:42:20|4721.5|4719|4721.5|4719.5|4721.5|4719.5|4721.5|4719|0
1637829760000|2021-11-25 08:42:40|4721|4719|4721|4718.5|4721|4719|4721|4718.5|0
1637829770000|2021-11-25 08:42:50|4720.5|4718|4720.5|4718.5|4720.5|4718.5|4720|4717.5|152
1637829780000|2021-11-25 08:43:00|4720|4718|4718.5|4716.5|4720|4718|4717|4715|167
1637829790000|2021-11-25 08:43:10|4718|4716|4717|4715.5|4718|4716|4717|4714.5|141
1637829800000|2021-11-25 08:43:20||4716||4715.5||4716||4715.5|0
1637829810000|2021-11-25 08:43:30|4716.5|4716|4716.5|4715|4716.5|4716|4716|4715|206
1637829820000|2021-11-25 08:43:40|4717|4715.5|4717|4715.5|4717|4715.5|4717|4715.5|0
1637829840000|2021-11-25 08:44:00|||||||||150
1637829850000|2021-11-25 08:44:10|4717.5|4715|4719|4717.5|4719|4718|4717.5|4715|1910
1637829860000|2021-11-25 08:44:20|4719.5|4718|4719.5|4718.5|4719.5|4718.5|4719.5|4718|216
1637829880000|2021-11-25 08:44:40||4717.5||4718||4718||4717.5|306
1637829900000|2021-11-25 08:45:00|4720|4718.5|4720|4718|4720.5|4719.5|4720|4718|941
1637829910000|2021-11-25 08:45:10|4719.5|4717.5|4717|4715|4719.5|4717.5|4717|4715|673
1637829920000|2021-11-25 08:45:20|4718|4715.5|4720|4718|4720|4718|4718|4715.5|752
1637829940000|2021-11-25 08:45:40|4721|4718.5|4720.5|4718.5|4721|4719|4720.5|4718.5|3
1637829990000|2021-11-25 08:46:30||4719||4719||4719||4719|8
1637830000000|2021-11-25 08:46:40|4721|4719.5|4721|4719.5|4721|4719.5|4721|4719.5|89
1637830010000|2021-11-25 08:46:50|||||||||142
1637830020000|2021-11-25 08:47:00|||||||||142
1637830030000|2021-11-25 08:47:10|4721.5|4720|4723|4721.5|4724|4722|4721.5|4719.5|890
1637830040000|2021-11-25 08:47:20|4723.5|4722.5|4725.5|4723.5|4726.5|4724.5|4723.5|4722.5|439
1637830070000|2021-11-25 08:47:50|4726|4724|4725.5|4723.5|4726|4724.5|4725.5|4723.5|92
1637830080000|2021-11-25 08:48:00|4726|4724|4726|4725|4726|4725|4726|4724|299
1637830090000|2021-11-25 08:48:10|4725.5|4724.5|4725|4724|4725.5|4724.5|4725|4724|9
1637830100000|2021-11-25 08:48:20|4725.5|4724.5|4726|4724.5|4726|4724.5|4725.5|4724.5|100
1637830110000|2021-11-25 08:48:30|4725.5|4725|4726.5|4725.5|4726.5|4725.5|4725.5|4724|417
1637830120000|2021-11-25 08:48:40|||||||||320
1637830130000|2021-11-25 08:48:50|||||||||89
1637830140000|2021-11-25 08:49:00|4726|4725|4728|4726|4728|4726.5|4726|4725|248
1637830150000|2021-11-25 08:49:10|4728.5|4726.5|4728|4726.5|4728.5|4727|4728|4726.5|55
1637830170000|2021-11-25 08:49:30|4727|4725.5|4726.5|4724.5|4728|4725.5|4726.5|4724.5|326
1637830180000|2021-11-25 08:49:40|4726|4724|4724.5|4723.5|4726.5|4724|4724|4722.5|438
1637830190000|2021-11-25 08:49:50||4722.5||4723||4723||4722.5|0
1637830200000|2021-11-25 08:50:00|4724|4723.5|4724.5|4723.5|4724.5|4723.5|4724|4723.5|0
1637830210000|2021-11-25 08:50:10|4725|4724|4724.5|4723.5|4725|4724|4724.5|4723.5|171
1637830220000|2021-11-25 08:50:20|4725|4723|4723|4721|4725|4723|4723|4721|336
1637830230000|2021-11-25 08:50:30|4723.5|4721.5|4724.5|4723|4724.5|4723|4723.5|4721.5|60
1637830240000|2021-11-25 08:50:40|4725|4723.5|4725.5|4724|4726|4725|4725|4723.5|258
1637830260000|2021-11-25 08:51:00|4726|4724.5|4726.5|4725|4726.5|4726|4726|4724.5|681
1637830270000|2021-11-25 08:51:10|4727|4725.5|4728|4726.5|4728|4726.5|4727|4725.5|25
1637830290000|2021-11-25 08:51:30|4728.5|4727|4728.5|4727|4728.5|4727|4728.5|4727|125
1637830320000|2021-11-25 08:52:00|||||||||86
1637830350000|2021-11-25 08:52:30|4729|4727.5|4730|4729|4730|4729|4729|4727.5|460
1637830380000|2021-11-25 08:53:00|4729.5|4728.5|4731|4730|4731|4730|4729.5|4728.5|693
1637830390000|2021-11-25 08:53:10|||||||||5
1637830400000|2021-11-25 08:53:20|4731.5|4730.5|4732.5|4731.5|4733.5|4731.5|4731.5|4730|502
1637830410000|2021-11-25 08:53:30|4733|4732|4734.5|4733|4735|4733|4733|4732|140
1637830420000|2021-11-25 08:53:40|4735|4733.5|4735|4733.5|4735|4733.5|4735|4733.5|0
1637830430000|2021-11-25 08:53:50|4734.5|4733|4736.5|4735|4737|4735.5|4733|4732|4662
1637830440000|2021-11-25 08:54:00||4735.5||4735.5||4735.5||4735.5|0
1637830450000|2021-11-25 08:54:10|4737|4736|4737.5|4736|4739|4737.5|4737|4736|1980
1637830470000|2021-11-25 08:54:30|4738|4736.5|4739|4737|4739|4737|4738|4736.5|32
1637830480000|2021-11-25 08:54:40|4739.5||4739||4739.5||4739||100
1637830490000|2021-11-25 08:54:50|4738.5|4738|4738.5|4737|4738.5|4738|4738|4737|162
1637830500000|2021-11-25 08:55:00||4737.5||4737.5||4737.5||4737.5|0
1637830520000|2021-11-25 08:55:20|4738|4737|4737.5|4735.5|4738|4737.5|4737.5|4734.5|1052
1637830530000|2021-11-25 08:55:30|||||||||1
1637830540000|2021-11-25 08:55:40||4736||4735.5||4736||4735.5|0
1637830550000|2021-11-25 08:55:50|4737|4736|4738|4737|4738|4737|4736.5|4736|1034
1637830560000|2021-11-25 08:56:00|4738.5|4737.5|4740.5|4739|4740.5|4739|4738.5|4737.5|593
1637830580000|2021-11-25 08:56:20|||||||||45
1637830620000|2021-11-25 08:57:00|4741|4739.5|4741.5|4740|4741.5|4740.5|4741|4739.5|333
1637830640000|2021-11-25 08:57:20|4741|4739.5|4740|4738|4741|4739.5|4740|4738|309
1637830650000|2021-11-25 08:57:30|4740.5||4741||4741||4740.5||1
1637830660000|2021-11-25 08:57:40|4740.5|4737|4738|4737|4740.5|4737|4738|4735|261
1637830670000|2021-11-25 08:57:50|4737.5|4736.5|4737|4735|4737.5|4736.5|4737|4735|0
1637830680000|2021-11-25 08:58:00|4736.5|4734.5|4736|4734.5|4736.5|4734.5|4736|4734.5|83
1637830690000|2021-11-25 08:58:10|4735.5|4734|4735|4733.5|4735.5|4734|4735|4733.5|0
1637830700000|2021-11-25 08:58:20|||||||||2
1637830710000|2021-11-25 08:58:30|4734.5|4733|4737|4735.5|4737|4736|4734|4732.5|954
1637830720000|2021-11-25 08:58:40|4738.5|4736|4738|4736.5|4738.5|4736.5|4738|4736|84
1637830730000|2021-11-25 08:58:50|4738.5||4737.5||4738.5||4737.5||222
1637830740000|2021-11-25 08:59:00|4738|4737|4737|4735.5|4739|4738|4737|4735.5|1633
1637830750000|2021-11-25 08:59:10||4735||4735.5||4735.5||4735|0
1637830760000|2021-11-25 08:59:20|4737.5||4737.5||4737.5||4737||0
1637830770000|2021-11-25 08:59:30|4737||4737||4737||4737||0
1637830780000|2021-11-25 08:59:40||4736.5||4735.5||4736.5||4735.5|59
1637830790000|2021-11-25 08:59:50|4736.5||4736.5||4736.5||4736.5||106
1637830800000|2021-11-25 09:00:00|4736|4735|4735.5|4734.5|4736|4735|4735.5|4734.5|163
1637830810000|2021-11-25 09:00:10|4735|4734|4736.5|4734.5|4737|4734.5|4735|4734|1115
1637830820000|2021-11-25 09:00:20|4737|4734|4735.5|4734|4737|4734|4735.5|4734|0
1637830830000|2021-11-25 09:00:30|4735|4733.5|4735|4733.5|4735.5|4734.5|4734.5|4733|740
1637830840000|2021-11-25 09:00:40|4735.5||4735.5||4735.5||4735.5||0
1637830850000|2021-11-25 09:00:50|4735||4735||4735||4735||0
1637830860000|2021-11-25 09:01:00|||||||||1000
1637830870000|2021-11-25 09:01:10|4734|4734|4735|4734|4735|4734|4734|4733.5|630
1637830900000|2021-11-25 09:01:40|4734.5|4734.5|4734|4733|4735.5|4734.5|4734|4733|3870
1637830910000|2021-11-25 09:01:50|4734.5|4733.5|4735|4733.5|4735|4734.5|4734.5|4733.5|1580
1637830920000|2021-11-25 09:02:00|4734.5||4734.5||4734.5||4734.5||0
1637830930000|2021-11-25 09:02:10|4734|4733|4730.5|4729.5|4734|4733|4730.5|4729.5|3183
1637830940000|2021-11-25 09:02:20|4730|4729|4729|4728.5|4730|4729|4729|4728.5|657
1637830950000|2021-11-25 09:02:30|4729.5|4728|4729.5|4728.5|4729.5|4728.5|4728.5|4728|493
1637830960000|2021-11-25 09:02:40|4730|4729|4730|4728.5|4730|4729|4730|4728.5|11
1637830980000|2021-11-25 09:03:00|||||||||84
1637831000000|2021-11-25 09:03:20|4730.5|4729|4732.5|4731.5|4732.5|4731.5|4730.5|4728.5|824
1637831010000|2021-11-25 09:03:30|||||||||44
1637831040000|2021-11-25 09:04:00|4733||4733||4733||4733||54
1637831060000|2021-11-25 09:04:20|4732.5|4731|4732.5|4731.5|4732.5|4731.5|4732|4731|869
1637831070000|2021-11-25 09:04:30|4732|4731|4729.5|4727.5|4732.5|4731|4729.5|4727|836
1637831080000|2021-11-25 09:04:40|4729|4727|4730|4729.5|4730|4729.5|4728.5|4726.5|225
1637831090000|2021-11-25 09:04:50|4729.5|4729|4729|4727.5|4729.5|4729|4729|4727.5|222
1637831110000|2021-11-25 09:05:10|||||||||41
1637831120000|2021-11-25 09:05:20|4729.5|4728|4726.5|4725|4730|4728|4726|4724.5|184
1637831130000|2021-11-25 09:05:30|||||||||180
1637831150000|2021-11-25 09:05:50|4726||4726||4726||4726||90
1637831170000|2021-11-25 09:06:10|4725.5|4724.5|4724|4723.5|4726|4724.5|4724|4723|228
1637831180000|2021-11-25 09:06:20|4724.5|4724|4728|4726|4728.5|4727.5|4724.5|4723.5|1396
1637831190000|2021-11-25 09:06:30|4727.5|4726.5|4727.5|4726|4727.5|4727|4727|4725.5|686
1637831200000|2021-11-25 09:06:40|4727|4725.5|4727|4725.5|4727|4725.5|4727|4725.5|5
1637831210000|2021-11-25 09:06:50|4726.5|4725|4726|4724.5|4726.5|4725|4726|4724|8
1637831220000|2021-11-25 09:07:00||4725||4725||4725||4724.5|0
1637831240000|2021-11-25 09:07:20|4726.5|4725.5|4726.5|4725.5|4727|4726.5|4726.5|4725|439
1637831250000|2021-11-25 09:07:30|4727.5|4726|4727|4726|4728|4726.5|4727|4726|156
1637831260000|2021-11-25 09:07:40|4726.5|4725.5|4727|4726|4727|4726|4726.5|4725|85
1637831270000|2021-11-25 09:07:50|||||||||3
1637831280000|2021-11-25 09:08:00|4727.5|4726.5|4728|4727|4728|4727|4727.5|4726.5|163
1637831290000|2021-11-25 09:08:10|4727.5|4726.5|4728|4727|4728|4727|4727.5|4726.5|362
1637831320000|2021-11-25 09:08:40|4728.5|4727.5|4728.5|4728|4729|4728|4728.5|4727|218
1637831330000|2021-11-25 09:08:50|4729|4728.5|4730|4729|4730|4729|4729|4728.5|66
1637831340000|2021-11-25 09:09:00||4729.5||4729.5||4729.5||4729.5|0
1637831350000|2021-11-25 09:09:10|4730.5|4730|4731|4730|4731|4730|4730.5|4730|463
1637831360000|2021-11-25 09:09:20|4730.5||4731||4731||4730.5||20
1637831380000|2021-11-25 09:09:40||4730.5||4730.5||4730.5||4730.5|0
1637831390000|2021-11-25 09:09:50|4731.5|4731|4731.5|4730|4733|4731.5|4731.5|4730|941
1637831400000|2021-11-25 09:10:00|4732|4730.5|4733|4732|4733|4732|4732|4730.5|300
1637831410000|2021-11-25 09:10:10|4734||4733.5||4734||4733.5||54
1637831420000|2021-11-25 09:10:20|4734|4732.5|4732|4731|4734|4733|4732|4731|299
1637831450000|2021-11-25 09:10:50|||||||||91
1637831460000|2021-11-25 09:11:00|4732.5|4732|4733.5|4732.5|4734|4732.5|4732.5|4732|92
1637831470000|2021-11-25 09:11:10|||||||||35
1637831500000|2021-11-25 09:11:40|4733|4731.5|4733.5|4732|4733.5|4732.5|4732.5|4731.5|526
1637831510000|2021-11-25 09:11:50|4733|4731.5|4733|4732|4733|4732|4733|4731.5|0
1637831520000|2021-11-25 09:12:00|4733.5|4732.5|4735|4733.5|4735.5|4735|4733|4732.5|1936
1637831530000|2021-11-25 09:12:10||4734||4734||4734.5||4733.5|8
1637831540000|2021-11-25 09:12:20||4734.5||4734.5||4734.5||4734.5|1000
1637831550000|2021-11-25 09:12:30|4735.5|4735|4740|4739|4740.5|4739|4735.5|4735|6567
1637831560000|2021-11-25 09:12:40|4739.5|4738.5|4739.5|4739|4739.5|4739.5|4739.5|4738|333
1637831570000|2021-11-25 09:12:50|4740||4740||4740||4740||53
1637831610000|2021-11-25 09:13:30|4739.5|4738.5|4737.5|4736.5|4740|4738.5|4737.5|4736.5|1599
1637831630000|2021-11-25 09:13:50|4737|4736|4735|4733|4737|4736|4735|4733|469
1637831640000|2021-11-25 09:14:00|4734.5|4732.5|4734|4732.5|4735|4733|4732.5|4732|184
1637831650000|2021-11-25 09:14:10|4733.5|4733|4733.5|4732.5|4733.5|4733|4733.5|4732|0
1637831660000|2021-11-25 09:14:20||4733||4733||4733||4732|89
1637831670000|2021-11-25 09:14:30|4734|4732.5|4734.5|4733|4735|4734.5|4734|4732|1020
1637831680000|2021-11-25 09:14:40||4732.5||4732.5||4732.5||4732.5|0
1637831690000|2021-11-25 09:14:50||4733||4732.5||4733||4732.5|0
1637831700000|2021-11-25 09:15:00|4734|4732|4733|4732.5|4734|4732.5|4733|4731.5|361
1637831710000|2021-11-25 09:15:10|4733.5|4733|4733.5|4732|4733.5|4733|4733.5|4732|405
1637831720000|2021-11-25 09:15:20|4734|4732.5|4734|4732.5|4735|4733|4734|4732|347
1637831730000|2021-11-25 09:15:30|4734.5|4733|4735|4733|4736|4734|4734.5|4733|417
1637831740000|2021-11-25 09:15:40|4734.5||4734.5||4734.5||4734.5||20
1637831750000|2021-11-25 09:15:50|4735|4733.5|4735|4733.5|4735|4734|4735|4733.5|762
1637831760000|2021-11-25 09:16:00|4734.5|4733|4734|4732|4734.5|4733|4734|4732|378
1637831770000|2021-11-25 09:16:10||4731.5||4732||4732||4731.5|1
1637831780000|2021-11-25 09:16:20|4734.5|4732.5|4735|4732.5|4735|4733|4734.5|4732.5|403
1637831790000|2021-11-25 09:16:30||4733||4732.5||4733||4732.5|11
1637831800000|2021-11-25 09:16:40|4734|4732|4734|4732.5|4734|4732.5|4734|4731.5|62
1637831810000|2021-11-25 09:16:50||4732||4732||4732.5||4732|0
1637831830000|2021-11-25 09:17:10|4733.5|4731.5|4732|4731|4734|4732|4730.5|4729.5|1750
1637831840000|2021-11-25 09:17:20|4731.5|4730.5|4732|4731.5|4732|4731.5|4731.5|4730.5|228
1637831850000|2021-11-25 09:17:30|4731.5|4731|4731.5|4730|4731.5|4731|4731.5|4730|360
1637831870000|2021-11-25 09:17:50|4731|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730.5|437
1637831880000|2021-11-25 09:18:00|4732|4731|4732.5|4731.5|4733|4731.5|4731.5|4731|648
1637831890000|2021-11-25 09:18:10|4733|4732|4734|4732.5|4734|4732.5|4733|4732|22
1637831900000|2021-11-25 09:18:20|||||||||10
1637831920000|2021-11-25 09:18:40|4734.5|4733|4735|4734.5|4736|4734.5|4734.5|4732.5|958
1637831930000|2021-11-25 09:18:50|4736||4735.5||4736||4735.5||253
1637831940000|2021-11-25 09:19:00|4735|4734|4735|4734|4735.5|4734|4734.5|4733.5|164
1637831950000|2021-11-25 09:19:10|4735.5|4733.5|4735|4733.5|4735.5|4733.5|4734|4733|104
1637831960000|2021-11-25 09:19:20|4734.5|4733|4733.5|4731.5|4734.5|4733|4733.5|4731.5|56
1637831970000|2021-11-25 09:19:30|||||||||100
1637832010000|2021-11-25 09:20:10|4733|4731|4731.5|4730|4733|4731|4731.5|4730|45
1637832020000|2021-11-25 09:20:20|4731|4730.5|4731|4730|4731.5|4730.5|4731|4730|125
1637832030000|2021-11-25 09:20:30|4730.5|4729.5|4730|4729|4730.5|4729.5|4730|4729|110
1637832050000|2021-11-25 09:20:50||4728.5||4728.5||4728.5||4728.5|3
1637832070000|2021-11-25 09:21:10|4729.5|4728|4729|4728|4729.5|4728.5|4729|4727.5|312
1637832080000|2021-11-25 09:21:20|4729.5|4728.5|4731|4730|4731|4730|4729.5|4728|609
1637832090000|2021-11-25 09:21:30|4730.5|4729.5|4731.5|4730|4731.5|4731|4730.5|4729.5|1249
1637832100000|2021-11-25 09:21:40|4731|4730.5|4731|4729.5|4731|4730.5|4731|4729.5|230
1637832110000|2021-11-25 09:21:50|4730.5||4730.5||4730.5||4730.5||0
1637832120000|2021-11-25 09:22:00|4731|4730|4731.5|4729.5|4732.5|4731|4731|4729.5|745
1637832130000|2021-11-25 09:22:10|4731|4729|4731.5|4730|4731.5|4731|4730.5|4729|362
1637832140000|2021-11-25 09:22:20|4731||4731||4731||4731||0
1637832150000|2021-11-25 09:22:30|4730.5|4729.5|4731|4729.5|4731|4729.5|4730|4729.5|163
1637832160000|2021-11-25 09:22:40|4730.5|4730|4729.5|4729|4730.5|4730|4729|4728.5|331
1637832170000|2021-11-25 09:22:50|4730.5|4728.5|4730.5|4728.5|4730.5|4729|4730.5|4728.5|127
1637832190000|2021-11-25 09:23:10|||||||||53
1637832200000|2021-11-25 09:23:20||4729||4729||4729||4729|0
1637832210000|2021-11-25 09:23:30||4729.5||4729||4729.5||4729|0
1637832250000|2021-11-25 09:24:10|4730|4728.5|4731|4730.5|4731|4730.5|4729.5|4728.5|762
1637832260000|2021-11-25 09:24:20|4730.5|4730|4731|4730|4731|4730|4730.5|4730|169
1637832270000|2021-11-25 09:24:30|4730.5|4729.5|4730.5|4729.5|4731|4730|4730.5|4729.5|778
1637832280000|2021-11-25 09:24:40|4731|4730|4731|4729.5|4731|4730.5|4731|4729.5|716
1637832290000|2021-11-25 09:24:50|4731.5|4730|4731|4729.5|4731.5|4730.5|4731|4729.5|375
1637832310000|2021-11-25 09:25:10|4731.5|4730|4730.5|4729.5|4731.5|4731|4730.5|4729.5|393
1637832320000|2021-11-25 09:25:20|||||||||15
1637832330000|2021-11-25 09:25:30||4730||4730||4730||4730|0
1637832350000|2021-11-25 09:25:50|4731|4730.5|4731.5|4730.5|4731.5|4731|4731|4730.5|279
1637832360000|2021-11-25 09:26:00||4731||4730||4731||4730|0
1637832370000|2021-11-25 09:26:10||4730.5||4730.5||4730.5||4730.5|0
1637832380000|2021-11-25 09:26:20|4732.5|4731|4732|4731.5|4732.5|4732|4732|4731|782
1637832390000|2021-11-25 09:26:30|4731.5|4731|4731.5|4730.5|4732|4731|4731.5|4730|228
1637832420000|2021-11-25 09:27:00|4732|4731|4731.5|4730.5|4732|4731|4731.5|4730.5|186
1637832430000|2021-11-25 09:27:10|||||||||12
1637832440000|2021-11-25 09:27:20|4732|4731.5|4732|4731.5|4732|4731.5|4732|4731.5|34
1637832450000|2021-11-25 09:27:30|4731.5|4730.5|4731.5|4731|4732|4731|4731.5|4730.5|140
1637832460000|2021-11-25 09:27:40|4732|4731.5|4733|4732|4733|4732.5|4732|4731.5|437
1637832470000|2021-11-25 09:27:50||4731.5||4732||4732||4731.5|100
1637832480000|2021-11-25 09:28:00|4732.5|4731.5|4731|4730|4732.5|4731.5|4731|4730|675
1637832500000|2021-11-25 09:28:20|4731.5|4730.5|4733|4732|4733|4732|4731.5|4730.5|901
1637832510000|2021-11-25 09:28:30|4732.5|4732.5|4733|4732|4733.5|4732.5|4732.5|4732|515
1637832520000|2021-11-25 09:28:40|4732.5|4731.5|4732|4730.5|4732.5|4731.5|4731.5|4730.5|878
1637832530000|2021-11-25 09:28:50||4731||4731||4731||4731|0
1637832540000|2021-11-25 09:29:00|4732.5|4731.5|4733|4731.5|4733|4732|4732.5|4731.5|109
1637832550000|2021-11-25 09:29:10|4732.5|4731|4732.5|4731.5|4732.5|4731.5|4732.5|4731|150
1637832570000|2021-11-25 09:29:30||4732||4732||4732||4731|1000
1637832580000|2021-11-25 09:29:40|4732|4731|4738|4736.5|4738.5|4737|4731|4730|7721
1637832600000|2021-11-25 09:30:00|4738.5|4737.5|4739.5|4738.5|4740|4739|4738.5|4736.5|1099
1637832610000|2021-11-25 09:30:10|4739|4738|4736.5|4735.5|4739|4738|4736.5|4735|911
1637832630000|2021-11-25 09:30:30|4737|4736.5|4737|4736.5|4737.5|4736.5|4737|4736|650
1637832640000|2021-11-25 09:30:40|4738|4736|4737.5|4736.5|4738|4736.5|4737.5|4736|1
1637832650000|2021-11-25 09:30:50|4737|4736|4737|4736|4737|4736|4737|4736|0
1637832660000|2021-11-25 09:31:00|4736.5|4735.5|4736|4734|4736.5|4735.5|4736|4734|228
1637832680000|2021-11-25 09:31:20|4735.5|4733.5|4735|4733.5|4735.5|4733.5|4735|4733.5|0
1637832690000|2021-11-25 09:31:30|4734.5|4733|4734.5|4733.5|4734.5|4733.5|4734|4732.5|536
1637832700000|2021-11-25 09:31:40|4735|4734|4735|4734|4735.5|4735|4734.5|4734|192
1637832710000|2021-11-25 09:31:50|4734.5|4733.5|4732.5|4731.5|4734.5|4733.5|4732.5|4731.5|864
1637832720000|2021-11-25 09:32:00||4731||4731.5||4731.5||4731|32
1637832730000|2021-11-25 09:32:10|4733|4732|4732.5|4731.5|4733.5|4733|4732.5|4731.5|279
1637832740000|2021-11-25 09:32:20|4733|4732|4733|4732|4733|4732|4733|4731.5|598
1637832750000|2021-11-25 09:32:30|4733.5|4732.5|4734.5|4733|4734.5|4733.5|4733.5|4732.5|326
1637832760000|2021-11-25 09:32:40||4733.5||4733.5||4733.5||4733|47
1637832790000|2021-11-25 09:33:10|4733.5|4734|4734.5|4733|4734.5|4734|4733.5|4733|460
1637832800000|2021-11-25 09:33:20|4734|4733.5|4734|4733|4734|4733.5|4734|4733|0
1637832810000|2021-11-25 09:33:30|4733.5||4734||4734||4733.5||207
1637832820000|2021-11-25 09:33:40|4733.5|4732.5|4733.5|4732|4733.5|4732.5|4733.5|4732|107
1637832830000|2021-11-25 09:33:50|4733|4731.5|4732.5|4731|4733|4731.5|4732.5|4731|0
1637832840000|2021-11-25 09:34:00|4732|4730.5|4731.5|4729.5|4732|4730.5|4731.5|4729.5|332
1637832850000|2021-11-25 09:34:10|4731|4729|4731|4730|4731|4730|4729.5|4728|4961
1637832860000|2021-11-25 09:34:20||4729.5||4730||4730||4729.5|0
1637832880000|2021-11-25 09:34:40|4730.5|4730.5|4731.5|4730|4731.5|4730.5|4730.5|4730|364
1637832910000|2021-11-25 09:35:10|4731|4729.5|4731|4729|4731|4729.5|4731|4729|474
1637832920000|2021-11-25 09:35:20||4728.5||4729||4729||4728.5|0
1637832930000|2021-11-25 09:35:30|4730.5|4728.5|4730|4728|4730.5|4728.5|4730|4728|0
1637832940000|2021-11-25 09:35:40|4729.5|4728.5|4729|4728|4729.5|4729|4729|4728|0
1637832950000|2021-11-25 09:35:50||4727.5||4727||4727.5||4726.5|200
1637832960000|2021-11-25 09:36:00|4728.5|4726.5|4727|4725.5|4728.5|4726.5|4727|4725|0
1637832970000|2021-11-25 09:36:10|4726.5||4726.5||4726.5||4726.5||0
1637832980000|2021-11-25 09:36:20|4725.5|4725|4725|4723.5|4725.5|4725|4725|4723.5|106
1637832990000|2021-11-25 09:36:30|4724.5||4724||4724.5||4724||0
1637833000000|2021-11-25 09:36:40|4723|4723|4725|4723.5|4725.5|4725|4723|4722.5|1807
1637833010000|2021-11-25 09:36:50|4724.5|4723|4724|4722.5|4724.5|4723|4724|4722|2126
1637833020000|2021-11-25 09:37:00||4722||4722.5||4722.5||4722|0
1637833030000|2021-11-25 09:37:10||4722||4722.5||4722.5||4722|109
1637833040000|2021-11-25 09:37:20||4722||4722||4722||4722|0
1637833060000|2021-11-25 09:37:40|||||||||37
1637833070000|2021-11-25 09:37:50|4723|4721.5|4721.5|4720|4723|4721.5|4721.5|4720|894
1637833080000|2021-11-25 09:38:00|4721|4720.5|4720|4719|4721|4720.5|4720|4719|159
1637833110000|2021-11-25 09:38:30|4719.5|4718.5|4719.5|4718|4720|4718.5|4719.5|4718|160
1637833120000|2021-11-25 09:38:40|||||||||63
1637833130000|2021-11-25 09:38:50|||||||||254
1637833150000|2021-11-25 09:39:10|4720|4718.5|4719.5|4718.5|4721.5|4720.5|4719.5|4718|2195
1637833160000|2021-11-25 09:39:20|4720.5|4719|4722.5|4720.5|4722.5|4721.5|4720|4719|1018
1637833170000|2021-11-25 09:39:30|4722|4721|4722|4720.5|4722|4721.5|4722|4720.5|0
1637833180000|2021-11-25 09:39:40|4722.5|4721|4722.5|4721|4723|4722|4722.5|4721|777
1637833190000|2021-11-25 09:39:50|4722|4720.5|4721.5|4720|4722|4720.5|4721.5|4720|405
1637833210000|2021-11-25 09:40:10|4722|4720.5|4724|4722|4724|4722.5|4722|4720.5|1006
1637833220000|2021-11-25 09:40:20|4723.5|4721.5|4723|4721.5|4723.5|4721.5|4723|4721.5|0
1637833240000|2021-11-25 09:40:40|4722.5|4721|4722.5|4721.5|4722.5|4721.5|4722.5|4721|1501
1637833250000|2021-11-25 09:40:50|4722|4721|4722|4721|4722|4721|4722|4721|125
1637833260000|2021-11-25 09:41:00||4721.5||4721||4721.5||4721|217
1637833270000|2021-11-25 09:41:10|4721.5|4720.5|4721|4720.5|4721.5|4720.5|4721|4720.5|548
1637833280000|2021-11-25 09:41:20|4720.5|4720|4722|4720.5|4722|4720.5|4720.5|4719.5|465
1637833290000|2021-11-25 09:41:30|4722.5|4720|4722|4720.5|4722.5|4721.5|4722|4720|567
1637833310000|2021-11-25 09:41:50|4721.5|4720|4721|4719|4721.5|4720|4721|4719|367
1637833320000|2021-11-25 09:42:00|4720.5|4719.5|4721.5|4720.5|4721.5|4720.5|4720.5|4719.5|489
1637833330000|2021-11-25 09:42:10|4721|4720|4721|4719.5|4721|4720|4721|4719.5|125
1637833340000|2021-11-25 09:42:20|4720.5||4720.5||4720.5||4720.5||0
1637833350000|2021-11-25 09:42:30|4720|4719|4719.5|4718.5|4720|4719|4719|4718.5|611
1637833360000|2021-11-25 09:42:40|4720|4719|4720.5|4719|4720.5|4719.5|4720|4719|216
1637833370000|2021-11-25 09:42:50|4720|4718.5|4719.5|4718.5|4720|4718.5|4719.5|4718.5|172
1637833380000|2021-11-25 09:43:00|4719||4719.5||4719.5||4719||191
1637833390000|2021-11-25 09:43:10|4719|4718|4719.5|4718|4719.5|4718|4718.5|4718|363
1637833400000|2021-11-25 09:43:20|4719|4718.5|4719.5|4718|4719.5|4718.5|4719|4718|103
1637833410000|2021-11-25 09:43:30|4719|4717.5|4718|4716|4719|4717.5|4718|4716|240
1637833420000|2021-11-25 09:43:40||4716.5||4716||4716.5||4716|0
1637833450000|2021-11-25 09:44:10||4716.5||4716.5||4716.5||4716.5|0
1637833460000|2021-11-25 09:44:20||4716||4716.5||4716.5||4716|0
1637833480000|2021-11-25 09:44:40|||||||||66
1637833490000|2021-11-25 09:44:50|4717.5|4717|4719|4718|4719|4718|4717|4717|976
1637833500000|2021-11-25 09:45:00|||||||||167
1637833510000|2021-11-25 09:45:10|4718.5|4717.5|4719|4718|4719|4718|4717.5|4716.5|900
1637833520000|2021-11-25 09:45:20|4718.5|4717.5|4719|4717.5|4719|4717.5|4718.5|4717.5|263
1637833530000|2021-11-25 09:45:30|4719.5|4718|4719.5|4718|4719.5|4718.5|4719.5|4718|148
1637833550000|2021-11-25 09:45:50|4720|4718.5|4719.5|4718|4720|4719|4719.5|4718|615
1637833560000|2021-11-25 09:46:00|||||||||202
1637833570000|2021-11-25 09:46:10|4720|4718.5|4719.5|4718.5|4720|4719|4719.5|4718.5|787
1637833610000|2021-11-25 09:46:50||4718||4718||4718||4718|2
1637833620000|2021-11-25 09:47:00|||||||||165
1637833640000|2021-11-25 09:47:20|4720|4718.5|4719.5|4718.5|4720|4719|4719.5|4718.5|322
1637833650000|2021-11-25 09:47:30|||||||||173
1637833660000|2021-11-25 09:47:40|||||||||100
1637833670000|2021-11-25 09:47:50||4718||4718||4718||4718|43
1637833680000|2021-11-25 09:48:00|4719|4718.5|4720.5|4719.5|4721|4720|4718.5|4718.5|1256
1637833690000|2021-11-25 09:48:10|4720|4719|4720|4719|4720|4719.5|4719.5|4719|521
1637833700000|2021-11-25 09:48:20|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|145
1637833730000|2021-11-25 09:48:50|||||||||84
1637833740000|2021-11-25 09:49:00|4721|4720.5|4723|4721.5|4723|4721.5|4721|4720.5|1431
1637833750000|2021-11-25 09:49:10|4722.5||4722.5||4722.5||4722.5||1
1637833770000|2021-11-25 09:49:30|4723|4722|4723|4722|4723|4722.5|4722.5|4722|29
1637833780000|2021-11-25 09:49:40||4722.5||4722.5||4722.5||4722.5|0
1637833790000|2021-11-25 09:49:50|||||||||280
1637833800000|2021-11-25 09:50:00||4722||4722||4722||4722|317
1637833810000|2021-11-25 09:50:10|4723.5|4722.5|4724|4722.5|4724|4723|4723|4722.5|622
1637833830000|2021-11-25 09:50:30||4723||4723||4723||4723|0
1637833850000|2021-11-25 09:50:50|4723.5||4723.5||4723.5||4723.5||0
1637833860000|2021-11-25 09:51:00|4724|4722.5|4724.5|4723|4724.5|4723.5|4724|4722.5|478
1637833870000|2021-11-25 09:51:10|4724||4724.5||4724.5||4724||381
1637833910000|2021-11-25 09:51:50|4724|4722.5|4724|4722.5|4724|4722.5|4724|4722|140
1637833920000|2021-11-25 09:52:00||4723||4722.5||4723||4722.5|41
1637833930000|2021-11-25 09:52:10|||||||||37
1637833940000|2021-11-25 09:52:20|4723.5||4723||4723.5||4723||0
1637833960000|2021-11-25 09:52:40|4723.5|4722|4724|4723|4724.5|4723.5|4723.5|4722|552
1637833970000|2021-11-25 09:52:50|||||||||545
1637833980000|2021-11-25 09:53:00|4723.5|4722.5|4723.5|4722.5|4724|4723|4723|4721.5|513
1637833990000|2021-11-25 09:53:10|4723|4722|4722.5|4721.5|4723|4722|4722|4721.5|669
1637834000000|2021-11-25 09:53:20|4723|4722|4722.5|4721.5|4723.5|4722|4722.5|4721.5|250
1637834020000|2021-11-25 09:53:40|4723|4722|4723|4721.5|4723.5|4722.5|4723|4721.5|136
1637834040000|2021-11-25 09:54:00|4722.5|4722|4724|4722.5|4724|4723|4722.5|4722|845
1637834050000|2021-11-25 09:54:10|4723.5|4722|4723|4722|4724|4722|4723|4722|488
1637834080000|2021-11-25 09:54:40|4723.5|4722.5|4724|4723.5|4724|4723.5|4723.5|4721.5|1225
1637834090000|2021-11-25 09:54:50|4723.5|4723|4723|4722|4724|4723|4722.5|4722|523
1637834100000|2021-11-25 09:55:00|4723.5|4722.5|4723.5|4722|4723.5|4722.5|4723.5|4722|218
1637834110000|2021-11-25 09:55:10|4723|4721.5|4722.5|4721|4723|4721.5|4722.5|4721|240
1637834120000|2021-11-25 09:55:20|||||||||111
1637834130000|2021-11-25 09:55:30|4722|4721.5|4722|4721|4722|4721.5|4722|4721|280
1637834150000|2021-11-25 09:55:50|4721.5||4722||4722||4721.5||104
1637834170000|2021-11-25 09:56:10||4721.5||4721||4721.5||4721|0
1637834180000|2021-11-25 09:56:20|4722.5|4721.5|4722.5|4721|4722.5|4722|4722.5|4721|106
1637834190000|2021-11-25 09:56:30|||||||||335
1637834200000|2021-11-25 09:56:40|||||||||1
1637834210000|2021-11-25 09:56:50|4722|4720.5|4721|4720.5|4722|4720.5|4721|4720.5|875
1637834220000|2021-11-25 09:57:00|4721.5|4721|4721.5|4720.5|4721.5|4721|4721.5|4720.5|97
1637834250000|2021-11-25 09:57:30|4721|4720|4721|4720|4721|4720|4721|4720|398
1637834260000|2021-11-25 09:57:40|4720.5|4719.5|4721|4720|4721|4720.5|4720|4718.5|1376
1637834270000|2021-11-25 09:57:50|||||||||200
1637834280000|2021-11-25 09:58:00|4720.5|4719.5|4721|4720|4721|4720|4720.5|4719.5|225
1637834290000|2021-11-25 09:58:10|4721.5|4720.5|4723|4722|4723.5|4722|4721.5|4720.5|1172
1637834300000|2021-11-25 09:58:20|4722.5|4721.5|4721.5|4720|4722.5|4721.5|4721.5|4720|678
1637834350000|2021-11-25 09:59:10|4722|4720.5|4722.5|4721|4722.5|4721|4721.5|4720.5|246
1637834360000|2021-11-25 09:59:20|4722||4722||4722||4722||0
1637834370000|2021-11-25 09:59:30|4721|4720.5|4722|4720|4722|4721|4721|4720|250
1637834400000|2021-11-25 10:00:00|4722.5|4720.5|4723.5|4723|4724|4723.5|4722.5|4720.5|1660
1637834410000|2021-11-25 10:00:10|4724|4723.5|4724|4723.5|4724|4723.5|4724|4723.5|40
1637834420000|2021-11-25 10:00:20|4723.5|4723|4723|4722|4723.5|4723|4722.5|4722|644
1637834430000|2021-11-25 10:00:30|4723.5|4722.5|4724.5|4723.5|4724.5|4723.5|4723.5|4722.5|392
1637834440000|2021-11-25 10:00:40|4724|4723|4723|4722|4724|4723|4723|4722|597
1637834450000|2021-11-25 10:00:50|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|4723.5|4722.5|140
1637834460000|2021-11-25 10:01:00|4723|4722|4724|4722.5|4724|4722.5|4722.5|4722|979
1637834470000|2021-11-25 10:01:10|4723.5|4722|4723.5|4722|4723.5|4722|4723.5|4722|107
1637834480000|2021-11-25 10:01:20||4722.5||4722.5||4722.5||4722.5|0
1637834500000|2021-11-25 10:01:40|||||||||63
1637834510000|2021-11-25 10:01:50|4723|4722|4723|4722|4723|4722|4723|4722|685
1637834530000|2021-11-25 10:02:10|4722.5|4721.5|4721|4720.5|4722.5|4721.5|4721|4720.5|718
1637834540000|2021-11-25 10:02:20|4721.5|4721|4722|4721|4722.5|4721|4721.5|4721|582
1637834550000|2021-11-25 10:02:30|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|0
1637834560000|2021-11-25 10:02:40|||||||||67
1637834570000|2021-11-25 10:02:50|||||||||210
1637834580000|2021-11-25 10:03:00|4721|4720|4720.5|4719.5|4721|4720|4720.5|4719.5|327
1637834590000|2021-11-25 10:03:10|4720|4719|4719.5|4718.5|4720.5|4719|4719.5|4718.5|147
1637834600000|2021-11-25 10:03:20|4719|4719|4720|4719|4720|4719|4719|4718.5|234
1637834610000|2021-11-25 10:03:30|4720.5|4719.5|4720|4719|4720.5|4720|4720|4719|532
1637834620000|2021-11-25 10:03:40|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|59
1637834630000|2021-11-25 10:03:50|4719|4718|4718|4716|4719|4718|4718|4716|291
1637834640000|2021-11-25 10:04:00|4718.5|4716.5|4718|4716.5|4718.5|4718|4718|4716.5|1415
1637834650000|2021-11-25 10:04:10|4717.5||4717.5||4717.5||4717.5||0
1637834660000|2021-11-25 10:04:20|||||||||200
1637834670000|2021-11-25 10:04:30|||||||||297
1637834680000|2021-11-25 10:04:40|4718|4717|4718|4717.5|4718.5|4717.5|4718|4716.5|800
1637834690000|2021-11-25 10:04:50|4717.5|4717|4717.5|4716.5|4717.5|4717|4717.5|4716.5|283
1637834700000|2021-11-25 10:05:00|4716.5|4716|4717|4716|4717.5|4716.5|4716.5|4716|511
1637834710000|2021-11-25 10:05:10|4716.5|4715.5|4716.5|4715.5|4716.5|4716|4715.5|4715|1091
1637834730000|2021-11-25 10:05:30||4716||4715.5||4716||4715.5|96
1637834740000|2021-11-25 10:05:40|4716|4716|4717|4716|4717|4716.5|4716|4716|290
1637834750000|2021-11-25 10:05:50|||||||||120
1637834760000|2021-11-25 10:06:00|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|3
1637834770000|2021-11-25 10:06:10|4716|4715|4715|4713.5|4716|4715|4715|4713.5|263
1637834780000|2021-11-25 10:06:20|4714.5||4714||4714.5||4714||0
1637834790000|2021-11-25 10:06:30|4713.5|4712.5|4713.5|4713|4714|4713|4713|4712|148
1637834800000|2021-11-25 10:06:40|4714|4713.5|4716|4714.5|4716|4715|4714|4713.5|712
1637834810000|2021-11-25 10:06:50|4716.5|4715|4716.5|4715.5|4716.5|4715.5|4715.5|4714.5|191
1637834820000|2021-11-25 10:07:00|||||||||25
1637834830000|2021-11-25 10:07:10|||||||||15
1637834840000|2021-11-25 10:07:20|4717|4716|4717|4716|4717|4716|4717|4716|191
1637834860000|2021-11-25 10:07:40|4717.5|4716.5|4718|4716.5|4719|4718|4717.5|4716|1271
1637834870000|2021-11-25 10:07:50|||||||||21
1637834880000|2021-11-25 10:08:00|4717.5|4717|4718.5|4717.5|4719|4718|4717.5|4716.5|329
1637834890000|2021-11-25 10:08:10|4718|4717|4718|4717.5|4718.5|4717.5|4718|4717|198
1637834900000|2021-11-25 10:08:20|4717.5|4717|4717.5|4717|4717.5|4717|4717.5|4717|102
1637834910000|2021-11-25 10:08:30|4717|4716|4718|4716.5|4718|4717|4717|4715.5|59
1637834920000|2021-11-25 10:08:40|4717.5||4717.5||4717.5||4717.5||0
1637834930000|2021-11-25 10:08:50|4718|4717|4718|4716.5|4718|4717|4718|4716.5|0
1637834940000|2021-11-25 10:09:00|4717.5|4717|4717.5|4716.5|4717.5|4717|4717|4716.5|1100
1637834950000|2021-11-25 10:09:10|4717|4715.5|4717.5|4716.5|4717.5|4716.5|4716.5|4715.5|421
1637834970000|2021-11-25 10:09:30|4717|4716|4717|4716|4717|4716|4717|4716|21
1637834990000|2021-11-25 10:09:50|4717.5|4716.5|4717|4716|4718|4717.5|4716.5|4715.5|1709
1637835000000|2021-11-25 10:10:00|||||||||10
1637835020000|2021-11-25 10:10:20|4717.5|4716.5|4716|4714.5|4717.5|4716.5|4716|4714.5|637
1637835030000|2021-11-25 10:10:30|||||||||100
1637835050000|2021-11-25 10:10:50|4716.5|4715|4716.5|4715.5|4716.5|4715.5|4716.5|4715|48
1637835060000|2021-11-25 10:11:00||4716||4716||4716||4716|0
1637835080000|2021-11-25 10:11:20|||||||||206
1637835110000|2021-11-25 10:11:50|4716|4715|4716|4714.5|4716|4715|4716|4714.5|109
1637835120000|2021-11-25 10:12:00||4715||4714.5||4715||4714.5|96
1637835140000|2021-11-25 10:12:20|4715.5||4715.5||4715.5||4715.5||0
1637835150000|2021-11-25 10:12:30||4715||4715||4715||4715|0
1637835160000|2021-11-25 10:12:40|4715|4714.5|4715|4714|4715|4714.5|4715|4713.5|75
1637835220000|2021-11-25 10:13:40|4714.5|4713.5|4715|4714|4715|4714.5|4714.5|4713.5|232
1637835230000|2021-11-25 10:13:50|4714.5||4714.5||4714.5||4714.5||30
1637835240000|2021-11-25 10:14:00|||||||||205
1637835280000|2021-11-25 10:14:40|4715|4713.5|4715|4714|4715|4714.5|4714.5|4713.5|699
1637835300000|2021-11-25 10:15:00|4714.5||4714.5||4714.5||4714.5||0
1637835310000|2021-11-25 10:15:10|4714|4713.5|4713.5|4712|4715|4713.5|4713.5|4711.5|77
1637835320000|2021-11-25 10:15:20|4712.5|4711.5|4712|4711.5|4712.5|4711.5|4712|4711.5|435
1637835330000|2021-11-25 10:15:30|4712.5|4712|4713|4712|4713.5|4713|4712.5|4712|937
1637835340000|2021-11-25 10:15:40|4712.5|4711.5|4713|4711.5|4713|4712|4712|4711|2923
1637835350000|2021-11-25 10:15:50|4714|4712|4714|4713|4714.5|4714|4713|4711.5|2050
1637835360000|2021-11-25 10:16:00||4713.5||4713.5||4713.5||4713|125
1637835370000|2021-11-25 10:16:10||4713||4713||4713||4713|0
1637835390000|2021-11-25 10:16:30|4713.5|4712.5|4714|4713.5|4714|4713.5|4713.5|4712.5|1152
1637835420000|2021-11-25 10:17:00||4713||4713||4713||4713|15
1637835470000|2021-11-25 10:17:50|4714.5|4713.5|4715|4714|4715|4714.5|4714.5|4713.5|1444
1637835480000|2021-11-25 10:18:00|||||||||450
1637835490000|2021-11-25 10:18:10||4714.5||4714||4714.5||4714|129
1637835500000|2021-11-25 10:18:20|4714.5|4713.5|4714.5|4713.5|4714.5|4714|4714|4713.5|1234
1637835510000|2021-11-25 10:18:30||4713||4713.5||4713.5||4713|0
1637835540000|2021-11-25 10:19:00|4715|4714|4715|4714|4715|4714|4715|4713.5|149
1637835550000|2021-11-25 10:19:10|4714.5|4713.5|4713.5|4712.5|4714.5|4713.5|4713.5|4712.5|42
1637835570000|2021-11-25 10:19:30|4714|4713|4714.5|4713|4714.5|4713.5|4713.5|4712.5|527
1637835580000|2021-11-25 10:19:40||4713.5||4713||4713.5||4713|35
1637835590000|2021-11-25 10:19:50|4714|4712.5|4713.5|4712.5|4714|4713.5|4713.5|4712.5|665
1637835600000|2021-11-25 10:20:00|4714|4713|4713.5|4712.5|4714|4713.5|4713.5|4712.5|424
1637835610000|2021-11-25 10:20:10|4714|4713|4714|4713.5|4715.5|4715|4714|4712.5|1687
1637835620000|2021-11-25 10:20:20||4713||4713||4713||4713|0
1637835630000|2021-11-25 10:20:30|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|105
1637835650000|2021-11-25 10:20:50|4713|4712|4712|4711|4713.5|4712|4710.5|4710|1715
1637835660000|2021-11-25 10:21:00||4711.5||4711.5||4711.5||4711|125
1637835670000|2021-11-25 10:21:10|4712.5|4711|4715|4714|4715|4714|4712.5|4711|1441
1637835680000|2021-11-25 10:21:20|4714.5|4713.5|4715|4714|4715|4714|4714.5|4713|131
1637835700000|2021-11-25 10:21:40|4715.5|4714.5|4717|4716|4717|4716.5|4715.5|4714|1432
1637835710000|2021-11-25 10:21:50|4716.5|4715|4716.5|4715|4716.5|4715|4716.5|4715|4
1637835720000|2021-11-25 10:22:00|4715.5|4715.5|4716|4715|4716.5|4715.5|4715.5|4715|612
1637835730000|2021-11-25 10:22:10|4715.5|4714.5|4713.5|4711.5|4715.5|4714.5|4713.5|4711.5|2354
1637835740000|2021-11-25 10:22:20|||||||||58
1637835750000|2021-11-25 10:22:30||4712||4711.5||4712||4711.5|0
1637835760000|2021-11-25 10:22:40|4713|4712|4713.5|4712.5|4713.5|4712.5|4712.5|4712|6
1637835770000|2021-11-25 10:22:50||4712||4711.5||4712||4711.5|0
1637835780000|2021-11-25 10:23:00|4714|4712|4716|4714.5|4716|4714.5|4714|4711.5|1009
1637835790000|2021-11-25 10:23:10|4715.5|4714|4715|4714|4715.5|4714|4715|4714|125
1637835800000|2021-11-25 10:23:20|4714.5||4714.5||4714.5||4714.5||0
1637835830000|2021-11-25 10:23:50|4715|4713.5|4714|4712.5|4715|4713.5|4714|4712.5|157
1637835840000|2021-11-25 10:24:00|4714.5|4713|4714.5|4713.5|4714.5|4713.5|4714.5|4713|5
1637835870000|2021-11-25 10:24:30|4714|4713|4714|4713|4714|4713|4714|4713|0
1637835880000|2021-11-25 10:24:40|||||||||76
1637835900000|2021-11-25 10:25:00||4713.5||4713||4713.5||4712.5|506
1637835910000|2021-11-25 10:25:10|4713.5|4712.5|4713|4712|4713.5|4712.5|4713|4712|8
1637835950000|2021-11-25 10:25:50|4712.5|4711.5|4712|4711|4712.5|4711.5|4712|4711|663
1637835960000|2021-11-25 10:26:00|||||||||158
1637835970000|2021-11-25 10:26:10|4711.5|4711.5|4712.5|4711.5|4712.5|4712|4711.5|4711.5|591
1637835980000|2021-11-25 10:26:20|4712|4712|4712.5|4712|4712.5|4712|4712|4711.5|155
1637835990000|2021-11-25 10:26:30|4713|4712.5|4713.5|4712.5|4713.5|4713|4713|4712.5|513
1637836000000|2021-11-25 10:26:40|4713|4712|4713|4711.5|4713.5|4712|4713|4711.5|200
1637836010000|2021-11-25 10:26:50|||||||||85
1637836030000|2021-11-25 10:27:10|||||||||162
1637836040000|2021-11-25 10:27:20|||||||||255
1637836070000|2021-11-25 10:27:50|4712.5|4711|4712.5|4711.5|4712.5|4711.5|4712.5|4711|524
1637836080000|2021-11-25 10:28:00|||||||||261
1637836090000|2021-11-25 10:28:10|4712|4711|4712|4710.5|4712|4711.5|4712|4710.5|468
1637836100000|2021-11-25 10:28:20|4711.5|4710|4711|4710|4711.5|4710|4711|4710|125
1637836110000|2021-11-25 10:28:30|4711.5|4710.5|4711.5|4710.5|4711.5|4710.5|4711.5|4710.5|0
1637836120000|2021-11-25 10:28:40|4711|4710|4711.5|4710.5|4711.5|4710.5|4710|4709.5|1426
1637836140000|2021-11-25 10:29:00|4711|4710|4711|4710|4711|4710|4711|4710|1096
1637836150000|2021-11-25 10:29:10|4710.5|4710.5|4710.5|4710|4710.5|4710.5|4710|4709.5|1589
1637836160000|2021-11-25 10:29:20|4711||4711||4711||4710.5||86
1637836170000|2021-11-25 10:29:30|4710.5||4710.5||4710.5||4710.5||0
1637836180000|2021-11-25 10:29:40|4711|4710.5|4711.5|4710.5|4711.5|4711|4711|4710.5|725
1637836190000|2021-11-25 10:29:50|4711||4711.5||4711.5||4711||0
1637836200000|2021-11-25 10:30:00|4712|4711|4713|4712|4714|4713|4712|4711|1321
1637836210000|2021-11-25 10:30:10|4712.5|4711.5|4712|4711|4712.5|4711.5|4712|4711|310
1637836220000|2021-11-25 10:30:20|4711.5|4710.5|4711|4710|4711.5|4710.5|4711|4710|187
1637836230000|2021-11-25 10:30:30|4710.5|4710.5|4710.5|4710|4711|4710.5|4710.5|4710|100
1637836240000|2021-11-25 10:30:40|||||||||56
1637836250000|2021-11-25 10:30:50|4711|4710.5|4711|4710|4711|4710.5|4711|4710|174
1637836260000|2021-11-25 10:31:00|4710.5|4709.5|4710.5|4710|4710.5|4710|4710|4709|3260
1637836280000|2021-11-25 10:31:20|4711||4710.5||4711||4710.5||125
1637836290000|2021-11-25 10:31:30||4709.5||4709.5||4710||4709.5|469
1637836300000|2021-11-25 10:31:40|4711|4710|4710.5|4710|4711|4710.5|4710.5|4710|340
1637836310000|2021-11-25 10:31:50|4711|4710.5|4711|4710.5|4711|4710.5|4711|4710.5|7
1637836320000|2021-11-25 10:32:00|4712|4711.5|4713|4712|4713.5|4712.5|4711.5|4711|3677
1637836330000|2021-11-25 10:32:10|||||||||280
1637836360000|2021-11-25 10:32:40||4712.5||4712.5||4712.5||4712.5|125
1637836370000|2021-11-25 10:32:50|4712.5|4712|4712.5|4712|4713|4712|4712.5|4712|333
1637836380000|2021-11-25 10:33:00|4712|4711.5|4711.5|4710|4712|4711.5|4711.5|4710|1218
1637836390000|2021-11-25 10:33:10||4710.5||4710.5||4710.5||4710.5|0
1637836400000|2021-11-25 10:33:20|4711|4710|4710.5|4710|4711|4710|4710.5|4710|0
1637836410000|2021-11-25 10:33:30|4710|4709.5|4710|4708.5|4710|4710|4709|4708.5|9311
1637836440000|2021-11-25 10:34:00|4709.5|4709|4710.5|4709.5|4710.5|4710|4709|4709|690
1637836450000|2021-11-25 10:34:10|4711|4710|4709|4708|4711|4710.5|4708.5|4708|1131
1637836460000|2021-11-25 10:34:20|4708.5|4708.5|4709|4708.5|4709|4708.5|4708.5|4708.5|0
1637836470000|2021-11-25 10:34:30|||||||||18
1637836480000|2021-11-25 10:34:40|4709.5|4709|4709.5|4708.5|4710.5|4709.5|4709.5|4708.5|46
1637836490000|2021-11-25 10:34:50|4709||4709.5||4709.5||4709||324
1637836510000|2021-11-25 10:35:10|4710|4709|4708.5|4708|4710.5|4709|4708|4707.5|1241
1637836520000|2021-11-25 10:35:20|4709.5|4708.5|4710.5|4710|4710.5|4710|4709|4708|4481
1637836530000|2021-11-25 10:35:30||4709.5||4710||4710||4709.5|1944
1637836550000|2021-11-25 10:35:50|4711|4710.5|4710.5|4710|4711|4710.5|4710.5|4710|374
1637836560000|2021-11-25 10:36:00|4710|4709.5|4709.5|4708.5|4710|4709.5|4709.5|4708.5|195
1637836580000|2021-11-25 10:36:20|4710|4709|4710.5|4710|4710.5|4710|4709.5|4709|1573
1637836600000|2021-11-25 10:36:40|4711|4710.5|4712.5|4712|4712.5|4712|4710.5|4710|6341
1637836610000|2021-11-25 10:36:50|4712|4711|4712|4711|4713|4712|4712|4711|6217
1637836620000|2021-11-25 10:37:00|4711.5|4710.5|4711.5|4710.5|4712|4711|4711.5|4710.5|0
1637836630000|2021-11-25 10:37:10|4711|4710|4709.5|4708.5|4711|4710|4709.5|4708.5|924
1637836640000|2021-11-25 10:37:20|4709||4709||4709||4709||0
1637836650000|2021-11-25 10:37:30|4708.5|4708|4708|4707.5|4708.5|4708|4708|4707.5|367
1637836680000|2021-11-25 10:38:00|4707.5|4707|4706.5|4705.5|4708|4707|4706.5|4705.5|228
1637836690000|2021-11-25 10:38:10|4706|4706|4707|4706|4707.5|4706|4706|4706|568
1637836700000|2021-11-25 10:38:20|4706.5|4705.5|4706.5|4705.5|4706.5|4705.5|4705|4704.5|784
1637836710000|2021-11-25 10:38:30|4707|4706|4706.5|4705.5|4707|4706.5|4706.5|4705.5|256
1637836720000|2021-11-25 10:38:40|||||||||58
1637836730000|2021-11-25 10:38:50|4706|4705|4706.5|4705.5|4706.5|4705.5|4705.5|4705|811
1637836740000|2021-11-25 10:39:00|4706|4705|4706.5|4705.5|4707|4706.5|4706|4705|862
1637836750000|2021-11-25 10:39:10|4707|4706|4706.5|4705.5|4707|4706|4706.5|4705.5|200
1637836760000|2021-11-25 10:39:20|4707||4707||4707||4707||0
1637836770000|2021-11-25 10:39:30|||||||||54
1637836790000|2021-11-25 10:39:50|4706.5||4706||4706.5||4706||13
1637836800000|2021-11-25 10:40:00|4705.5|4705|4706.5|4705.5|4706.5|4705.5|4705|4704.5|572
1637836820000|2021-11-25 10:40:20|4706|4705|4706|4705.5|4706.5|4705.5|4705|4704|1785
1637836830000|2021-11-25 10:40:30|4705.5|4705|4706|4705|4706|4705.5|4705.5|4704.5|681
1637836840000|2021-11-25 10:40:40|4705.5||4705.5||4705.5||4705.5||0
1637836850000|2021-11-25 10:40:50|4706|4705.5|4706|4705.5|4706|4705.5|4706|4705.5|1065
1637836860000|2021-11-25 10:41:00|4705.5|4705|4705.5|4705|4706|4705|4705|4704.5|914
1637836880000|2021-11-25 10:41:20|4705|4704.5|4705.5|4705|4705.5|4705|4705|4704.5|259
1637836890000|2021-11-25 10:41:30|4706|4705.5|4706|4705.5|4706|4705.5|4706|4705.5|452
1637836900000|2021-11-25 10:41:40|4705.5|4705|4705.5|4705|4705.5|4705|4705.5|4705|159
1637836910000|2021-11-25 10:41:50|||||||||67
1637836940000|2021-11-25 10:42:20|||||||||1776
1637836960000|2021-11-25 10:42:40|4705|4704.5|4705|4704.5|4705.5|4704.5|4705|4704.5|400
1637836970000|2021-11-25 10:42:50|4705.5|4705|4704.5|4703.5|4706|4705.5|4704.5|4703.5|1140
1637836980000|2021-11-25 10:43:00|4704|4703|4705.5|4705|4705.5|4705|4704|4703|307
1637836990000|2021-11-25 10:43:10|4706|4705.5|4705.5|4705|4706|4705.5|4705.5|4705|905
1637837000000|2021-11-25 10:43:20|||||||||38
1637837010000|2021-11-25 10:43:30|4705|4704.5|4705|4703.5|4705|4704.5|4705|4703.5|11
1637837040000|2021-11-25 10:44:00|4705.5|4704|4706|4704.5|4706|4704.5|4705.5|4704|237
1637837050000|2021-11-25 10:44:10|4706.5|4705|4706.5|4706|4706.5|4706|4706.5|4705|455
1637837060000|2021-11-25 10:44:20|4707|4706.5|4706.5|4706|4707|4706.5|4706.5|4705.5|2115
1637837070000|2021-11-25 10:44:30|4706|4705.5|4705.5|4705|4706.5|4706|4705.5|4704.5|1804
1637837090000|2021-11-25 10:44:50|4705|4704.5|4705|4704.5|4705.5|4704.5|4705|4704.5|286
1637837100000|2021-11-25 10:45:00|4704.5|4703.5|4703|4702.5|4705|4704|4703|4702.5|279
1637837120000|2021-11-25 10:45:20|4702.5|4702|4703|4702|4703|4702|4702.5|4702|915
1637837140000|2021-11-25 10:45:40|4702.5|4701.5|4702.5|4701|4702.5|4701.5|4702|4700.5|29
1637837150000|2021-11-25 10:45:50|4702||4702||4702||4702||0
1637837160000|2021-11-25 10:46:00|4701.5||4702.5||4702.5||4701.5||21
1637837170000|2021-11-25 10:46:10||4701.5||4702||4702||4701.5|0
1637837180000|2021-11-25 10:46:20|4703|4702.5|4703.5|4702|4703.5|4703|4703|4702|801
1637837190000|2021-11-25 10:46:30|4703|4702.5|4704.5|4704|4704.5|4704|4703|4702.5|600
1637837200000|2021-11-25 10:46:40|4705|4704.5|4704.5|4703.5|4705|4704.5|4704.5|4703.5|590
1637837220000|2021-11-25 10:47:00|4705|4704|4705|4704.5|4705|4704.5|4705|4704|0
1637837230000|2021-11-25 10:47:10|4704.5|4704|4704.5|4703.5|4704.5|4704|4704.5|4703.5|240
1637837240000|2021-11-25 10:47:20|4704||4704||4704||4704||0
1637837250000|2021-11-25 10:47:30|4704.5|4704|4705|4704.5|4705|4704.5|4704.5|4703.5|728
1637837260000|2021-11-25 10:47:40|4704.5|4704|4704.5|4703.5|4704.5|4704|4704.5|4703.5|117
1637837280000|2021-11-25 10:48:00|4704||4704||4704||4704||0
1637837290000|2021-11-25 10:48:10|4704.5|4703|4703.5|4702.5|4704.5|4703|4703.5|4702|81
1637837300000|2021-11-25 10:48:20||4702||4702||4702||4702|882
1637837310000|2021-11-25 10:48:30|4703|4701.5|4704.5|4703.5|4704.5|4704|4702.5|4701.5|12507
1637837320000|2021-11-25 10:48:40|4704|4703|4704|4703|4704|4703|4703.5|4703|11
1637837330000|2021-11-25 10:48:50|4703.5|4702.5|4701.5|4700.5|4703.5|4702.5|4701.5|4700|554
1637837340000|2021-11-25 10:49:00||4700||4700.5||4700.5||4700|0
1637837350000|2021-11-25 10:49:10|4701|4701|4701|4700|4701|4701|4701|4700|338
1637837360000|2021-11-25 10:49:20|4700.5|4699.5|4700.5|4699.5|4701|4700|4700|4699|738
1637837370000|2021-11-25 10:49:30||4700||4700||4700||4700|0
1637837380000|2021-11-25 10:49:40|4701|4699.5|4700|4699|4701|4700.5|4700|4699|1618
1637837400000|2021-11-25 10:50:00|4699.5|4698.5|4696|4695|4700|4698.5|4696|4695|3777
1637837410000|2021-11-25 10:50:10|||||||||149
1637837420000|2021-11-25 10:50:20||4695.5||4695.5||4695.5||4695.5|0
1637837430000|2021-11-25 10:50:30|4696.5|4696|4696|4695.5|4696.5|4696|4696|4695.5|1044
1637837440000|2021-11-25 10:50:40|||||||||11
1637837450000|2021-11-25 10:50:50|4695.5|4695|4695.5|4695|4696|4695|4695|4694.5|631
1637837460000|2021-11-25 10:51:00|4696|4695.5|4696|4695.5|4696|4695.5|4696|4695.5|218
1637837470000|2021-11-25 10:51:10|4696.5|4695|4695.5|4695|4696.5|4695.5|4695|4694.5|3263
1637837480000|2021-11-25 10:51:20|4696|4695.5|4696|4695.5|4696.5|4695.5|4696|4695.5|442
1637837490000|2021-11-25 10:51:30|4695.5|4695|4695.5|4695|4696|4695.5|4695|4694.5|1233
1637837500000|2021-11-25 10:51:40|4696|4695.5|4696|4695.5|4696.5|4696|4696|4695.5|590
1637837520000|2021-11-25 10:52:00|4695.5|4695|4695.5|4695|4696|4695.5|4695.5|4694.5|3167
1637837530000|2021-11-25 10:52:10|4695|4694.5|4695.5|4695|4695.5|4695|4695|4694.5|1997
1637837540000|2021-11-25 10:52:20|||||||||120
1637837550000|2021-11-25 10:52:30|4696|4695.5|4696|4695.5|4696|4695.5|4696|4695.5|429
1637837560000|2021-11-25 10:52:40|4696.5|4696|4697.5|4697|4697.5|4697|4696|4695.5|1086
1637837570000|2021-11-25 10:52:50|4697|4696.5|4696|4695.5|4697|4696.5|4696|4695.5|557
1637837580000|2021-11-25 10:53:00|4695.5|4695|4695.5|4695|4695.5|4695|4695.5|4694.5|529
1637837590000|2021-11-25 10:53:10|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|82
1637837610000|2021-11-25 10:53:30||4696||4696||4696||4695.5|0
1637837620000|2021-11-25 10:53:40|||||||||15
1637837630000|2021-11-25 10:53:50|||||||||28
1637837650000|2021-11-25 10:54:10|4697|4696.5|4697.5|4696.5|4698|4697|4696.5|4696|1857
1637837660000|2021-11-25 10:54:20|||||||||21
1637837690000|2021-11-25 10:54:50||4697||4697||4697||4697|0
1637837700000|2021-11-25 10:55:00||4696.5||4696.5||4696.5||4696.5|179
1637837710000|2021-11-25 10:55:10|4697|4696|4696|4695|4697|4696|4696|4695|273
1637837730000|2021-11-25 10:55:30|4695.5||4695.5||4695.5||4695.5||0
1637837740000|2021-11-25 10:55:40|4696|4695.5|4696.5|4696|4696.5|4696|4696|4695|837
1637837750000|2021-11-25 10:55:50|4697|4696.5|4697|4696|4697.5|4697|4697|4696|445
1637837760000|2021-11-25 10:56:00|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4695.5|4695|319
1637837790000|2021-11-25 10:56:30|4697|4696|4697|4696.5|4697|4696.5|4697|4695.5|447
1637837800000|2021-11-25 10:56:40||4696||4696||4696.5||4696|95
1637837810000|2021-11-25 10:56:50|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|457
1637837820000|2021-11-25 10:57:00|4696|4695|4696|4695|4696|4695|4696|4695|0
1637837830000|2021-11-25 10:57:10|4695.5|4694.5|4696|4695.5|4696|4695.5|4695|4694|1490
1637837850000|2021-11-25 10:57:30|4695.5|4695|4696|4695|4696|4695|4695.5|4695|215
1637837860000|2021-11-25 10:57:40|4695.5|4694.5|4694.5|4693.5|4695.5|4695|4694.5|4693.5|934
1637837870000|2021-11-25 10:57:50|4695|4694|4695|4694.5|4696.5|4695.5|4695|4694|1334
1637837880000|2021-11-25 10:58:00|4695.5||4695.5||4695.5||4695.5||0
1637837890000|2021-11-25 10:58:10|4696|4695|4697|4696.5|4697|4696.5|4696|4694.5|711
1637837900000|2021-11-25 10:58:20|4697.5|4697|4697.5|4696.5|4697.5|4697|4697.5|4696.5|154
1637837920000|2021-11-25 10:58:40|4697|4696|4697.5|4696.5|4697.5|4696.5|4697|4696|356
1637837930000|2021-11-25 10:58:50|4698|4697|4697.5|4696.5|4699|4698|4697.5|4696.5|1044
1637837940000|2021-11-25 10:59:00|4698|4697|4699|4698|4699|4698|4698|4697|746
1637837950000|2021-11-25 10:59:10|4698.5|4697.5|4697.5|4696.5|4698.5|4697.5|4697.5|4696.5|477
1637837960000|2021-11-25 10:59:20|4697|4696|4696.5|4695.5|4697|4696|4696.5|4695|183
1637837970000|2021-11-25 10:59:30||4695||4695.5||4695.5||4695|0
1637838000000|2021-11-25 11:00:00|4696|4695|4695|4694|4696|4695|4694|4693.5|534
1637838010000|2021-11-25 11:00:10|4695.5|4694.5|4694.5|4694|4696.5|4695|4694.5|4694|1816
1637838020000|2021-11-25 11:00:20|4694|4693.5|4693|4692|4694.5|4693.5|4692|4691|595
1637838050000|2021-11-25 11:00:50|||||||||7
1637838080000|2021-11-25 11:01:20|4693.5|4692.5|4694|4693|4695|4694|4693.5|4692.5|845
1637838090000|2021-11-25 11:01:30|4693.5|4692.5|4693|4691.5|4693.5|4692.5|4692.5|4691|271
1637838100000|2021-11-25 11:01:40|4693.5|4692|4694.5|4693.5|4695|4694.5|4693|4692|1417
1637838110000|2021-11-25 11:01:50|4695|4694|4695.5|4694.5|4695.5|4694.5|4695|4694|780
1637838120000|2021-11-25 11:02:00|4695|4694|4693.5|4692|4695|4694|4693.5|4692|405
1637838130000|2021-11-25 11:02:10|4693|4691.5|4693.5|4692|4693.5|4692|4693|4691.5|0
1637838140000|2021-11-25 11:02:20|4693||4693||4693||4693||0
1637838170000|2021-11-25 11:02:50|4692.5|4691.5|4692.5|4691.5|4692.5|4691.5|4692.5|4691|1150
1637838180000|2021-11-25 11:03:00|||||||||21
1637838190000|2021-11-25 11:03:10|4693|4692|4694.5|4693.5|4695|4693.5|4692.5|4691.5|4061
1637838200000|2021-11-25 11:03:20|4694||4694||4694||4694||0
1637838210000|2021-11-25 11:03:30|4693.5|4693|4693.5|4693|4693.5|4693|4693.5|4693|580
1637838240000|2021-11-25 11:04:00|4694|4692.5|4693.5|4692.5|4694|4693|4693|4692.5|730
1637838250000|2021-11-25 11:04:10|4693|4693|4693|4692|4693|4693|4692.5|4691.5|84
1637838260000|2021-11-25 11:04:20|4692.5|4691.5|4692|4691|4692.5|4691.5|4691.5|4691|347
1637838270000|2021-11-25 11:04:30|4691|4690.5|4693.5|4693|4694.5|4693.5|4691|4689.5|7801
1637838280000|2021-11-25 11:04:40|4694|4692|4693|4692|4694|4692|4693|4692|250
1637838290000|2021-11-25 11:04:50|4692.5|4691.5|4692|4691|4693|4691.5|4691|4690|492
1637838300000|2021-11-25 11:05:00||4690.5||4690||4690.5||4690|100
1637838310000|2021-11-25 11:05:10|4691.5||4691.5||4691.5||4691||125
1637838320000|2021-11-25 11:05:20|4691|4689.5|4691|4690|4691|4690|4691|4689.5|117
1637838330000|2021-11-25 11:05:30|4690.5|4689.5|4690|4688.5|4691|4690|4690|4688.5|746
1637838340000|2021-11-25 11:05:40|4689.5|4688|4689|4688|4689.5|4688|4689|4688|764
1637838350000|2021-11-25 11:05:50|4689.5|4688.5|4690|4688.5|4690|4688.5|4689.5|4688.5|1028
1637838360000|2021-11-25 11:06:00|4689|4689|4689|4688.5|4690|4689|4689|4688.5|428
1637838370000|2021-11-25 11:06:10|4689.5|4688|4693|4692|4693|4692.5|4689.5|4688|2133
1637838380000|2021-11-25 11:06:20|4692.5|4691.5|4691|4690.5|4692.5|4691.5|4691|4690.5|549
1637838400000|2021-11-25 11:06:40|4691.5|4691|4692.5|4691.5|4692.5|4691.5|4691|4691|246
1637838410000|2021-11-25 11:06:50||4691||4691.5||4691.5||4691|188
1637838440000|2021-11-25 11:07:20|4692|4691|4691|4690|4692.5|4691|4691|4690|428
1637838450000|2021-11-25 11:07:30|4691.5|4690.5|4691|4690.5|4691.5|4690.5|4691|4689.5|79
1637838460000|2021-11-25 11:07:40|4690.5|4690|4692|4691|4692.5|4691.5|4690.5|4690|688
1637838470000|2021-11-25 11:07:50|||||||||100
1637838480000|2021-11-25 11:08:00|4691|4690.5|4692|4690.5|4692|4691|4691|4690.5|289
1637838490000|2021-11-25 11:08:10|4691|4691|4691|4690|4692|4691|4690|4689.5|922
1637838510000|2021-11-25 11:08:30|4691.5|4690.5|4692|4690.5|4692|4691|4691|4690.5|223
1637838530000|2021-11-25 11:08:50|4691.5|4690|4691|4690|4691.5|4690|4691|4690|86
1637838540000|2021-11-25 11:09:00|4691.5|4690.5|4692|4690.5|4692|4691|4691.5|4690.5|8
1637838550000|2021-11-25 11:09:10|4691.5|4690|4689|4688|4691.5|4690|4689|4688|347
1637838560000|2021-11-25 11:09:20||4687.5||4687.5||4687.5||4687.5|106
1637838580000|2021-11-25 11:09:40|||||||||345
1637838590000|2021-11-25 11:09:50|4689.5|4688|4690|4688.5|4690.5|4689.5|4689.5|4688|1019
1637838600000|2021-11-25 11:10:00||4688||4688.5||4688.5||4688|497
1637838620000|2021-11-25 11:10:20|||||||||375
1637838630000|2021-11-25 11:10:30||4689||4689||4689||4689|20
1637838650000|2021-11-25 11:10:50|4690.5|4689.5|4690.5|4689.5|4690.5|4690|4690|4689|1132
1637838660000|2021-11-25 11:11:00|4690|4689|4690|4689.5|4691.5|4691|4690|4689|2352
1637838670000|2021-11-25 11:11:10|4689|4689|4689|4688.5|4690|4689|4689|4688|1958
1637838680000|2021-11-25 11:11:20|4690|4689|4688|4687.5|4690|4689|4688|4687.5|2510
1637838690000|2021-11-25 11:11:30|4688.5|4687|4689|4687.5|4689.5|4688.5|4688.5|4687|622
1637838700000|2021-11-25 11:11:40|4688.5||4688.5||4688.5||4688.5||0
1637838720000|2021-11-25 11:12:00|4689|4688.5|4689|4687.5|4689.5|4688.5|4689|4687.5|352
1637838730000|2021-11-25 11:12:10||4688||4687.5||4688||4687.5|0
1637838760000|2021-11-25 11:12:40|4690|4688|4690|4689|4690|4689.5|4689.5|4688|654
1637838770000|2021-11-25 11:12:50|4690.5|4689.5|4690|4689|4691|4690|4690|4689|956
1637838780000|2021-11-25 11:13:00|||||||||8
1637838800000|2021-11-25 11:13:20|4689.5|4688.5|4689.5|4688.5|4689.5|4688.5|4689.5|4688.5|565
1637838810000|2021-11-25 11:13:30|4689|4688|4689|4688|4689|4688.5|4688.5|4688|1010
1637838820000|2021-11-25 11:13:40||4688.5||4688||4688.5||4688|252
1637838840000|2021-11-25 11:14:00|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|1336
1637838850000|2021-11-25 11:14:10|4689|4688|4689|4688|4689|4688.5|4689|4687.5|169
1637838860000|2021-11-25 11:14:20|4689.5|4688.5|4689.5|4688|4689.5|4689|4689.5|4688|774
1637838870000|2021-11-25 11:14:30|4690|4688.5|4691|4689.5|4691|4690|4690|4688.5|878
1637838880000|2021-11-25 11:14:40|4690.5||4690||4690.5||4690||0
1637838890000|2021-11-25 11:14:50||4689||4689||4689||4689|272
1637838900000|2021-11-25 11:15:00|4689.5|4688.5|4689.5|4688.5|4689.5|4689|4689.5|4688.5|597
1637838910000|2021-11-25 11:15:10|4690|4689|4690.5|4689.5|4690.5|4690|4690|4689|411
1637838930000|2021-11-25 11:15:30|4690|4689|4690|4689|4690|4689|4690|4689|0
1637838940000|2021-11-25 11:15:40|4690.5|4689.5|4690.5|4690|4690.5|4690|4690.5|4689.5|285
1637838950000|2021-11-25 11:15:50|4690|4689.5|4690|4689|4690|4689.5|4690|4689|169
1637838970000|2021-11-25 11:16:10|4690.5|4689.5|4692.5|4691.5|4692.5|4692|4690.5|4689.5|1282
1637838980000|2021-11-25 11:16:20||4692||4692||4692||4692|0
1637839020000|2021-11-25 11:17:00|||||||||54
1637839030000|2021-11-25 11:17:10|4692|4691.5|4692|4691.5|4692|4691.5|4692|4691.5|364
1637839040000|2021-11-25 11:17:20|4692.5||4692.5||4692.5||4692.5||200
1637839050000|2021-11-25 11:17:30||4692||4691.5||4692||4691.5|86
1637839070000|2021-11-25 11:17:50|4692|4691|4692|4690.5|4692|4691.5|4692|4690.5|827
1637839080000|2021-11-25 11:18:00||4690||4690||4690||4690|0
1637839090000|2021-11-25 11:18:10||4690.5||4690.5||4690.5||4690|0
1637839100000|2021-11-25 11:18:20|4691.5|4690|4691|4690|4691.5|4690|4691|4690|260
1637839110000|2021-11-25 11:18:30|4691.5|4690.5|4692|4691.5|4692|4691.5|4691|4690.5|553
1637839120000|2021-11-25 11:18:40|4692.5|4692|4692|4691|4692.5|4692|4692|4691|1135
1637839160000|2021-11-25 11:19:20|4691.5||4691.5||4692||4691.5||0
1637839170000|2021-11-25 11:19:30|4691|4690.5|4691|4690.5|4691.5|4690.5|4691|4690|823
1637839180000|2021-11-25 11:19:40|4690.5|4690|4690|4689.5|4690.5|4690|4690|4689.5|3549
1637839190000|2021-11-25 11:19:50|4690.5|4690|4691|4690|4691.5|4691|4690|4690|183
1637839220000|2021-11-25 11:20:20|4690.5|4689|4689|4688|4690.5|4689|4689|4688|4852
1637839260000|2021-11-25 11:21:00|4688.5|4687.5|4687.5|4687|4688.5|4687.5|4687.5|4687|2602
1637839270000|2021-11-25 11:21:10|4688|4687.5|4688|4687|4689|4688|4688|4687|11667
1637839280000|2021-11-25 11:21:20|4687.5|4686.5|4687|4686|4687.5|4686.5|4687|4686|108
1637839300000|2021-11-25 11:21:40|4687.5|4686.5|4687.5|4686|4688|4687|4687|4686|493
1637839310000|2021-11-25 11:21:50|4687||4687||4687||4687||0
1637839320000|2021-11-25 11:22:00|||||||||100
1637839330000|2021-11-25 11:22:10|||||||||203
1637839340000|2021-11-25 11:22:20||4685.5||4685.5||4685.5||4685|62
1637839350000|2021-11-25 11:22:30|4686.5||4686||4686.5||4686||116
1637839360000|2021-11-25 11:22:40|4685.5|4685|4684|4683|4685.5|4685|4684|4683|1157
1637839370000|2021-11-25 11:22:50|4684.5|4683.5|4684.5|4683.5|4685|4684.5|4684.5|4683.5|265
1637839380000|2021-11-25 11:23:00|4684|4683|4683.5|4683|4684|4683|4683.5|4683|303
1637839390000|2021-11-25 11:23:10|4684.5|4682.5|4684|4683.5|4684.5|4683.5|4683.5|4682.5|2242
1637839420000|2021-11-25 11:23:40|4684.5|4684|4686|4685|4686|4685.5|4684.5|4684|1724
1637839430000|2021-11-25 11:23:50|4685.5|4684.5|4685.5|4685|4685.5|4685|4685.5|4684|1498
1637839440000|2021-11-25 11:24:00|4686|4685.5|4685.5|4685|4686|4685.5|4685.5|4685|2232
1637839450000|2021-11-25 11:24:10|4686|4685.5|4687|4685.5|4687|4686.5|4686|4685.5|167
1637839460000|2021-11-25 11:24:20|4686.5||4687||4687||4686.5||20
1637839500000|2021-11-25 11:25:00|4686.5|4685|4685|4683.5|4686.5|4685|4685|4683.5|1785
1637839510000|2021-11-25 11:25:10||4684||4684.5||4684.5||4684|141
1637839520000|2021-11-25 11:25:20||4684||4683.5||4684||4683.5|38
1637839530000|2021-11-25 11:25:30|||||||||320
1637839570000|2021-11-25 11:26:10|4684.5|4684|4685|4683.5|4685|4684|4683|4681.5|651
1637839580000|2021-11-25 11:26:20|4684.5|4684|4684.5|4683.5|4684.5|4684.5|4684.5|4683.5|600
1637839590000|2021-11-25 11:26:30|4685||4685||4685||4685||0
1637839610000|2021-11-25 11:26:50|4684.5|4684|4685.5|4684.5|4685.5|4684.5|4684.5|4684|283
1637839620000|2021-11-25 11:27:00|4686|4685|4685|4684.5|4686|4685.5|4685|4684.5|502
1637839630000|2021-11-25 11:27:10|4684.5|4684|4685|4684|4685|4684|4684.5|4683.5|167
1637839640000|2021-11-25 11:27:20|4684.5|4683.5|4684|4683|4684.5|4683.5|4684|4682.5|44
1637839670000|2021-11-25 11:27:50|4685|4683.5|4685|4684|4685|4684|4685|4683.5|5
1637839680000|2021-11-25 11:28:00||4684.5||4684.5||4684.5||4684.5|0
1637839690000|2021-11-25 11:28:10|4685.5|4684|4686|4685|4686|4685|4685.5|4684|78
1637839700000|2021-11-25 11:28:20|4685.5|4684.5|4686|4685|4686|4685|4685.5|4684.5|0
1637839710000|2021-11-25 11:28:30|||||||||10
1637839720000|2021-11-25 11:28:40|4685.5||4685.5||4685.5||4685.5||0
1637839730000|2021-11-25 11:28:50|4686||4686||4686||4686||6
1637839750000|2021-11-25 11:29:10|||||||||25
1637839780000|2021-11-25 11:29:40|4686.5|4685.5|4686|4685|4688|4687|4686|4685|1749
1637839790000|2021-11-25 11:29:50|4685.5|4684|4685|4684|4685.5|4684|4685|4684|193
1637839800000|2021-11-25 11:30:00|4684.5|4683.5|4683|4681.5|4684.5|4683.5|4683|4681.5|433
1637839810000|2021-11-25 11:30:10||4682||4682||4682||4681.5|0
1637839820000|2021-11-25 11:30:20||4681.5||4681.5||4681.5||4681.5|21
1637839840000|2021-11-25 11:30:40||4682||4682||4682||4682|0
1637839850000|2021-11-25 11:30:50|4683.5|4683|4684|4683.5|4684|4683.5|4683.5|4682.5|618
1637839860000|2021-11-25 11:31:00|4683.5|4683|4682|4681|4683.5|4683|4682|4681|472
1637839880000|2021-11-25 11:31:20|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|0
1637839890000|2021-11-25 11:31:30|4682|4681|4682|4681|4682|4681.5|4682|4681|296
1637839910000|2021-11-25 11:31:50|4682.5|4681.5|4683.5|4682|4683.5|4682|4682.5|4681.5|138
1637839920000|2021-11-25 11:32:00|4683|4681.5|4682.5|4680.5|4683|4681.5|4682.5|4680.5|122
1637839940000|2021-11-25 11:32:20|4682||4681.5||4682||4681.5||144
1637839950000|2021-11-25 11:32:30|4681|4680|4681|4680|4681.5|4680.5|4680.5|4679|1141
1637839960000|2021-11-25 11:32:40|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4678.5|135
1637839990000|2021-11-25 11:33:10|4679.5|4678.5|4679.5|4678.5|4679.5|4678.5|4679.5|4678.5|500
1637840000000|2021-11-25 11:33:20|4680|4679|4680.5|4680|4680.5|4680|4680|4679|1232
1637840010000|2021-11-25 11:33:30|4680|4679.5|4679.5|4679|4680|4679.5|4679.5|4679|306
1637840030000|2021-11-25 11:33:50|4679|4678.5|4679|4678.5|4679|4678.5|4679|4678.5|39
1637840040000|2021-11-25 11:34:00||4678||4677.5||4678||4677|66
1637840050000|2021-11-25 11:34:10||4677||4677||4677.5||4677|0
1637840060000|2021-11-25 11:34:20||4677.5||4677.5||4677.5||4677.5|0
1637840070000|2021-11-25 11:34:30|||||||||10
1637840100000|2021-11-25 11:35:00|||||||||40
1637840110000|2021-11-25 11:35:10||4678||4677.5||4678||4677.5|0
1637840180000|2021-11-25 11:36:20|4678.5|4677|4676.5|4676|4678.5|4677.5|4676.5|4675.5|950
1637840190000|2021-11-25 11:36:30||4675.5||4675.5||4675.5||4675|147
1637840210000|2021-11-25 11:36:50|4676|4676|4678|4677.5|4678|4677.5|4676|4675.5|1879
1637840220000|2021-11-25 11:37:00|4679||4679||4679||4678||36
1637840230000|2021-11-25 11:37:10||4677||4677||4677||4677|0
1637840240000|2021-11-25 11:37:20||4677.5||4677.5||4677.5||4677|0
1637840280000|2021-11-25 11:38:00|4678.5|4677|4678.5|4677.5|4679|4678.5|4677|4676|2239
1637840310000|2021-11-25 11:38:30|4678|4677|4679.5|4679|4679.5|4679|4678|4677|983
1637840320000|2021-11-25 11:38:40|4680.5|4680|4680|4678.5|4680.5|4680|4679|4678.5|3958
1637840330000|2021-11-25 11:38:50|4679.5|4678|4678.5|4677.5|4679.5|4678.5|4678.5|4677.5|554
1637840360000|2021-11-25 11:39:20|4678|4678|4678|4677|4678|4678|4677.5|4677|2440
1637840370000|2021-11-25 11:39:30|4677.5|4676.5|4676|4675.5|4677.5|4677|4676|4675.5|1541
1637840390000|2021-11-25 11:39:50|4677|4676|4676|4675.5|4677|4676|4676|4675.5|537
1637840400000|2021-11-25 11:40:00|||||||||801
1637840410000|2021-11-25 11:40:10|4675.5|4675|4676.5|4675.5|4676.5|4675.5|4675.5|4675|494
1637840430000|2021-11-25 11:40:30|4677|4676|4679|4678|4679|4678|4677|4676|1043
1637840440000|2021-11-25 11:40:40|4678.5||4678.5||4678.5||4678.5||0
1637840450000|2021-11-25 11:40:50|4679|4678.5|4678.5|4678|4679|4678.5|4678.5|4678|366
1637840460000|2021-11-25 11:41:00|||||||||100
1637840470000|2021-11-25 11:41:10|4679|4678.5|4677.5|4677|4679|4678.5|4677.5|4677|1749
1637840490000|2021-11-25 11:41:30|4677|4676.5|4677|4676.5|4677.5|4676.5|4677|4676.5|141
1637840500000|2021-11-25 11:41:40|4676.5|4676|4677|4676|4677|4676|4676|4675.5|428
1637840510000|2021-11-25 11:41:50|4676.5|4675.5|4675.5|4675|4676.5|4675.5|4675.5|4675|542
1637840530000|2021-11-25 11:42:10|4675|4674.5|4671|4670|4675|4674.5|4670.5|4668.5|2477
1637840540000|2021-11-25 11:42:20|4671.5|4670.5|4671.5|4670.5|4672|4671|4671.5|4670|403
1637840550000|2021-11-25 11:42:30|4671|4670|4669.5|4669|4671.5|4670.5|4669.5|4668.5|1303
1637840560000|2021-11-25 11:42:40|4669|4668.5|4669|4668.5|4669|4668.5|4669|4668.5|13
1637840570000|2021-11-25 11:42:50|4668.5|4668|4668|4667.5|4669|4668|4668|4667.5|297
1637840580000|2021-11-25 11:43:00|4668.5||4668||4668.5||4668||162
1637840590000|2021-11-25 11:43:10|||||||||23
1637840600000|2021-11-25 11:43:20|4667.5|4666.5|4667.5|4666.5|4668|4667.5|4667.5|4666|676
1637840610000|2021-11-25 11:43:30|4668|4667|4668|4667|4669|4668.5|4668|4667|1035
1637840620000|2021-11-25 11:43:40|4667.5|4666.5|4667.5|4666.5|4667.5|4666.5|4667.5|4666|100
1637840630000|2021-11-25 11:43:50|4667|4666|4667.5|4667|4668|4667|4666|4664.5|1335
1637840640000|2021-11-25 11:44:00|4668|4666.5|4668|4667|4668|4667|4668|4666.5|0
1637840680000|2021-11-25 11:44:40|4667.5|4666|4667.5|4666|4667.5|4667|4667|4666|80
1637840690000|2021-11-25 11:44:50|4668|4666.5|4668|4667|4668|4667|4668|4666.5|518
1637840700000|2021-11-25 11:45:00|4667.5||4668||4668||4667.5||0
1637840710000|2021-11-25 11:45:10|4668.5|4667.5|4670|4668.5|4671|4669.5|4668.5|4667.5|950
1637840720000|2021-11-25 11:45:20|4669.5|4668|4669|4668|4669.5|4668|4669|4668|126
1637840730000|2021-11-25 11:45:30|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|0
1637840740000|2021-11-25 11:45:40|||||||||11
1637840750000|2021-11-25 11:45:50|4668||4668||4668||4668||0
1637840760000|2021-11-25 11:46:00|4668.5|4668|4668.5|4668|4670|4668.5|4668.5|4668|586
1637840770000|2021-11-25 11:46:10|4668|4667.5|4668|4667.5|4668|4667.5|4668|4667.5|1
1637840780000|2021-11-25 11:46:20|4667.5|4667|4667.5|4666|4667.5|4667|4667.5|4666|635
1637840790000|2021-11-25 11:46:30|||||||||600
1637840800000|2021-11-25 11:46:40||4666.5||4666.5||4666.5||4666.5|0
1637840810000|2021-11-25 11:46:50|4667|4667|4666.5|4666|4668|4667|4666|4665|3465
1637840820000|2021-11-25 11:47:00|||||||||243
1637840830000|2021-11-25 11:47:10|4667|4666.5|4667.5|4667|4668|4667.5|4667|4666.5|552
1637840840000|2021-11-25 11:47:20|4667|4666.5|4668|4666.5|4668|4667.5|4667|4666|1816
1637840850000|2021-11-25 11:47:30|4667.5|4667|4667.5|4666.5|4668|4667.5|4667.5|4666.5|37
1637840880000|2021-11-25 11:48:00||4666||4666.5||4666.5||4666|100
1637840890000|2021-11-25 11:48:10|4667|4666|4667.5|4666.5|4667.5|4666.5|4666.5|4666|661
1637840900000|2021-11-25 11:48:20|4668|4667|4667.5|4666.5|4668|4667.5|4667.5|4666.5|413
1637840910000|2021-11-25 11:48:30|||||||||1
1637840920000|2021-11-25 11:48:40|4667|4667|4667.5|4667|4667.5|4667|4667|4667|23
1637840930000|2021-11-25 11:48:50|4667|4666.5|4667.5|4666.5|4667.5|4666.5|4667|4666.5|104
1637840940000|2021-11-25 11:49:00|4667|4666|4667|4666|4667|4666|4666.5|4666|150
1637840960000|2021-11-25 11:49:20|4666.5|4666.5|4666.5|4666|4666.5|4666.5|4666.5|4666|1
1637840970000|2021-11-25 11:49:30|4667|4666.5|4667.5|4667|4667.5|4667|4667|4666.5|597
1637841000000|2021-11-25 11:50:00|4668|4667.5|4669.5|4668.5|4670|4668.5|4668|4667.5|692
1637841010000|2021-11-25 11:50:10|4669|4667.5|4668|4667|4669|4667.5|4668|4667|194
1637841020000|2021-11-25 11:50:20|4667.5||4667.5||4667.5||4667.5||0
1637841030000|2021-11-25 11:50:30|4668.5|4667.5|4668|4667|4668.5|4667.5|4668|4667|15
1637841040000|2021-11-25 11:50:40|4667.5|4666.5|4667.5|4667|4668|4667|4667.5|4666.5|56
1637841070000|2021-11-25 11:51:10|4668.5|4667.5|4669|4667.5|4669|4668|4668|4667.5|324
1637841080000|2021-11-25 11:51:20|4668.5|4668.5|4668|4667.5|4669|4668.5|4668|4667.5|370
1637841090000|2021-11-25 11:51:30|4667.5|4667|4667|4666.5|4667.5|4667|4666.5|4666|2283
1637841100000|2021-11-25 11:51:40|4668||4668||4668||4668||9
1637841110000|2021-11-25 11:51:50|4667.5|4667|4667.5|4667|4667.5|4667|4667.5|4667|0
1637841120000|2021-11-25 11:52:00|4668|4667.5|4672.5|4671.5|4673|4672|4668|4667.5|1872
1637841130000|2021-11-25 11:52:10|4673|4672|4673|4671.5|4673|4672.5|4671|4670|2397
1637841150000|2021-11-25 11:52:30|4673.5|4672|4673.5|4672.5|4675.5|4674|4673|4672|1388
1637841160000|2021-11-25 11:52:40|4674|4673|4675.5|4675|4675.5|4675|4673|4672.5|1730
1637841170000|2021-11-25 11:52:50|4676|4675.5|4676.5|4675|4677|4675.5|4676|4675|1317
1637841180000|2021-11-25 11:53:00|4675.5|4674.5|4675.5|4674|4676|4675|4675|4674|1205
1637841190000|2021-11-25 11:53:10||4675||4674||4675||4674|6
1637841200000|2021-11-25 11:53:20||4675||4674||4675||4674|5
1637841210000|2021-11-25 11:53:30|4675|4673|4674|4673.5|4675|4673.5|4673.5|4672.5|201
1637841240000|2021-11-25 11:54:00|4673.5|4673|4673.5|4673|4673.5|4673|4673.5|4672.5|226
1637841250000|2021-11-25 11:54:10|4674|4672.5|4673.5|4673|4674|4673|4673.5|4672.5|752
1637841260000|2021-11-25 11:54:20|4674||4674||4674||4674||85
1637841270000|2021-11-25 11:54:30|4674.5|4673.5|4676|4675|4676|4675|4674.5|4673.5|489
1637841300000|2021-11-25 11:55:00|||||||||210
1637841310000|2021-11-25 11:55:10|4677|4675.5|4677.5|4676|4677.5|4676|4677|4675.5|180
1637841320000|2021-11-25 11:55:20|4678|4676.5|4679|4678|4679.5|4678|4678|4676.5|352
1637841330000|2021-11-25 11:55:30|||||||||277
1637841340000|2021-11-25 11:55:40|4678.5|4677.5|4677|4676.5|4679|4677.5|4677|4675.5|318
1637841350000|2021-11-25 11:55:50|4677.5|4677|4678|4677|4678|4677|4677.5|4677|94
1637841370000|2021-11-25 11:56:10|||||||||142
1637841380000|2021-11-25 11:56:20|4678.5|4677.5|4679.5|4678|4679.5|4678|4678.5|4677.5|134
1637841390000|2021-11-25 11:56:30|4679|4677.5|4678.5|4677|4679|4677.5|4678.5|4677|239
1637841400000|2021-11-25 11:56:40|4678|4676.5|4677|4676|4678|4676.5|4676.5|4675|594
1637841410000|2021-11-25 11:56:50|4677.5||4677||4678||4677||250
1637841450000|2021-11-25 11:57:30|4677.5|4676.5|4678.5|4677|4678.5|4677|4677.5|4676|461
1637841460000|2021-11-25 11:57:40|4678|4676.5|4677.5|4676|4678|4676.5|4677.5|4676|653
1637841470000|2021-11-25 11:57:50|4677||4676.5||4677||4676.5||734
1637841480000|2021-11-25 11:58:00|4677|4677|4677.5|4676|4678.5|4677|4677|4676|4716
1637841490000|2021-11-25 11:58:10|4677|4675.5|4676|4675|4677.5|4675.5|4676|4675|431
1637841500000|2021-11-25 11:58:20|||||||||15
1637841510000|2021-11-25 11:58:30|4675.5|4674.5|4672.5|4671.5|4675.5|4674.5|4672.5|4671.5|955
1637841520000|2021-11-25 11:58:40|4672|4671|4670.5|4669|4672|4671|4670.5|4668.5|551
1637841540000|2021-11-25 11:59:00|||||||||250
1637841560000|2021-11-25 11:59:20|||||||||160
1637841580000|2021-11-25 11:59:40|4671|4670|4673|4672|4673|4672|4671|4669|10009
1637841590000|2021-11-25 11:59:50|||||||||42
1637841600000|2021-11-25 12:00:00|4673.5|4672.5|4674|4673|4674|4673|4673.5|4672|584
1637841620000|2021-11-25 12:00:20|4673.5|4672|4673|4672|4673.5|4672|4673|4672|18
1637841630000|2021-11-25 12:00:30|4673.5||4673.5||4674||4673.5||12
1637841650000|2021-11-25 12:00:50|4674|4672.5|4675|4674|4675|4674.5|4674|4672.5|380
1637841660000|2021-11-25 12:01:00|4674.5|4673.5|4674.5|4673|4674.5|4673.5|4674.5|4673|395
1637841680000|2021-11-25 12:01:20|||||||||42
1637841690000|2021-11-25 12:01:30||4673.5||4673||4673.5||4673|215
1637841710000|2021-11-25 12:01:50|||||||||400
1637841720000|2021-11-25 12:02:00|4675|4673.5|4675|4674.5|4675|4674.5|4675|4673.5|343
1637841730000|2021-11-25 12:02:10|4674.5|4674|4673|4672|4674.5|4674|4673|4672|1098
1637841760000|2021-11-25 12:02:40|4672.5||4672.5||4672.5||4672.5||0
1637841770000|2021-11-25 12:02:50|4673|4672.5|4673|4672|4673.5|4672.5|4673|4672|298
1637841780000|2021-11-25 12:03:00|4672.5|4671.5|4672.5|4671.5|4672.5|4671.5|4672.5|4671|370
1637841790000|2021-11-25 12:03:10|4672|4671|4670.5|4669|4672|4671.5|4670.5|4669|915
1637841800000|2021-11-25 12:03:20|4670||4670||4670||4670||0
1637841830000|2021-11-25 12:03:50|4669.5|4668|4669|4668|4669.5|4668|4669|4668|214
1637841840000|2021-11-25 12:04:00|4669.5|4668.5|4670|4669|4670|4669.5|4669.5|4668|810
1637841850000|2021-11-25 12:04:10|4669.5|4668.5|4669.5|4668|4669.5|4668.5|4669.5|4668|0
1637841860000|2021-11-25 12:04:20|4669|4667.5|4668.5|4667|4669|4667.5|4668.5|4667|27
1637841880000|2021-11-25 12:04:40|4668||4667.5||4668||4667.5||0
1637841890000|2021-11-25 12:04:50|||||||||42
1637841900000|2021-11-25 12:05:00|4668|4667.5|4667.5|4667|4668|4667.5|4667.5|4667|112
1637841910000|2021-11-25 12:05:10|4667|4666.5|4667|4666|4667|4666.5|4667|4666|796
1637841920000|2021-11-25 12:05:20|||||||||11
1637841940000|2021-11-25 12:05:40|4667.5|4666.5|4667.5|4667|4668|4667.5|4667.5|4666.5|713
1637841950000|2021-11-25 12:05:50||4666.5||4666.5||4666.5||4666|138
1637841980000|2021-11-25 12:06:20|4667|4666|4667|4666|4667|4666|4667|4666|16
1637842000000|2021-11-25 12:06:40||4665.5||4666||4666||4665.5|465
1637842010000|2021-11-25 12:06:50|4666.5|4666.5|4666.5|4666|4666.5|4666.5|4666.5|4666|28
1637842020000|2021-11-25 12:07:00|4667|4666.5|4667|4666|4667|4666.5|4667|4666|290
1637842030000|2021-11-25 12:07:10|4667.5|4666.5|4667.5|4666.5|4667.5|4666.5|4666|4665|2693
1637842040000|2021-11-25 12:07:20|4668|4667|4669.5|4669|4669.5|4669|4668|4666.5|467
1637842050000|2021-11-25 12:07:30|||||||||127
1637842060000|2021-11-25 12:07:40|4669|4668.5|4669|4668|4669|4668.5|4669|4668|129
1637842100000|2021-11-25 12:08:20|||||||||20
1637842110000|2021-11-25 12:08:30|4669.5|4668.5|4671.5|4670|4671.5|4670.5|4669.5|4667.5|12371
1637842120000|2021-11-25 12:08:40|||||||||393
1637842130000|2021-11-25 12:08:50||4670.5||4670.5||4670.5||4670.5|0
1637842140000|2021-11-25 12:09:00|4672|4671|4674|4672.5|4674|4672.5|4672|4671|455
1637842160000|2021-11-25 12:09:20|4673.5|4673|4676|4675|4676.5|4675|4673.5|4672.5|5087
1637842170000|2021-11-25 12:09:30||4674.5||4674.5||4674.5||4674.5|0
1637842180000|2021-11-25 12:09:40|4675.5||4676||4676||4675.5||0
1637842200000|2021-11-25 12:10:00|||||||||201
1637842210000|2021-11-25 12:10:10|||||||||10
1637842230000|2021-11-25 12:10:30|||||||||11
1637842240000|2021-11-25 12:10:40|4676.5|4675|4677|4675.5|4677.5|4675.5|4676.5|4675|508
1637842260000|2021-11-25 12:11:00|4677.5|4676|4678.5|4677.5|4679|4677.5|4677.5|4676|811
1637842270000|2021-11-25 12:11:10||4678||4677.5||4678||4677.5|424
1637842280000|2021-11-25 12:11:20|4678|4677|4677.5|4677|4678|4677|4677.5|4677|119
1637842310000|2021-11-25 12:11:50||4676.5||4677||4677||4676.5|431
1637842320000|2021-11-25 12:12:00|4678|4677.5|4678|4677|4678|4677.5|4678|4677|0
1637842330000|2021-11-25 12:12:10|4677.5|4676.5|4677|4676.5|4677.5|4677|4677|4676.5|1548
1637842370000|2021-11-25 12:12:50|4677.5|4677|4677|4676.5|4677.5|4677|4676.5|4676|684
1637842380000|2021-11-25 12:13:00|4677.5||4677.5||4677.5||4677||1008
1637842390000|2021-11-25 12:13:10|4677||4677||4677||4677||0
1637842410000|2021-11-25 12:13:30|4677.5|4677.5|4678.5|4677.5|4678.5|4678|4677.5|4677|884
1637842420000|2021-11-25 12:13:40|4678|4677|4678|4677|4678|4677|4678|4677|171
1637842450000|2021-11-25 12:14:10|4677.5|4676.5|4678|4677|4678|4677|4677|4676|1794
1637842480000|2021-11-25 12:14:40|||||||||66
1637842490000|2021-11-25 12:14:50|||||||||11
1637842500000|2021-11-25 12:15:00|4678.5|4677.5|4679.5|4678.5|4680|4679|4678.5|4677|1280
1637842520000|2021-11-25 12:15:20|4679||4679||4679||4679||1073
1637842530000|2021-11-25 12:15:30|4679.5|4679|4683|4682|4683.5|4682|4679.5|4679|1155
1637842540000|2021-11-25 12:15:40|4684|4682.5|4686.5|4685|4686.5|4685|4683.5|4682.5|577
1637842550000|2021-11-25 12:15:50|4686|4684.5|4686.5|4685.5|4686.5|4685.5|4685.5|4684|1362
1637842560000|2021-11-25 12:16:00|4687.5|4686|4688.5|4686.5|4689|4687.5|4687.5|4686|730
1637842570000|2021-11-25 12:16:10|4688|4685.5|4685.5|4684|4688|4685.5|4685.5|4684|2552
1637842580000|2021-11-25 12:16:20|4685|4683.5|4684.5|4683.5|4685.5|4683.5|4683.5|4682.5|1883
1637842590000|2021-11-25 12:16:30|||||||||194
1637842600000|2021-11-25 12:16:40|4684|4683|4685.5|4684.5|4685.5|4684.5|4684|4682|1413
1637842610000|2021-11-25 12:16:50|4686|4685|4686|4684.5|4686|4685|4685.5|4684.5|0
1637842620000|2021-11-25 12:17:00|4687|4685|4688|4687|4688|4687.5|4686|4685|195
1637842630000|2021-11-25 12:17:10|4687.5||4688||4688||4687.5||223
1637842640000|2021-11-25 12:17:20|4687.5|4687.5|4688|4687|4688|4687.5|4687.5|4687|238
1637842650000|2021-11-25 12:17:30|4690|4687.5|4690.5|4689.5|4690.5|4690|4688.5|4687.5|711
1637842670000|2021-11-25 12:17:50|4690||4690.5||4690.5||4690||96
1637842680000|2021-11-25 12:18:00||4690||4689.5||4690||4689.5|100
1637842690000|2021-11-25 12:18:10|4690|4690|4691|4690|4691|4690.5|4690|4690|422
1637842700000|2021-11-25 12:18:20|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|495
1637842710000|2021-11-25 12:18:30|||||||||10
1637842720000|2021-11-25 12:18:40|4691|4690|4691|4690|4691|4690|4691|4690|182
1637842750000|2021-11-25 12:19:10|4691.5|4690.5|4691.5|4690|4691.5|4691|4691.5|4690|242
1637842760000|2021-11-25 12:19:20|4692|4690.5|4692.5|4691|4692.5|4691|4692|4690.5|241
1637842770000|2021-11-25 12:19:30|4692|4691.5|4693.5|4692.5|4694|4692.5|4692|4691.5|1370
1637842780000|2021-11-25 12:19:40|4693|4692|4693|4692|4693|4692|4693|4692|247
1637842800000|2021-11-25 12:20:00|||||||||7
1637842810000|2021-11-25 12:20:10|4692.5|4691.5|4691|4690.5|4692.5|4691.5|4691|4690.5|3405
1637842820000|2021-11-25 12:20:20|4691.5|4691|4691.5|4691|4691.5|4691|4691.5|4691|356
1637842830000|2021-11-25 12:20:30|||||||||83
1637842840000|2021-11-25 12:20:40|4691|4690.5|4691.5|4691|4691.5|4691|4691|4690.5|440
1637842850000|2021-11-25 12:20:50|4691|4690.5|4691|4690.5|4691|4690.5|4691|4690.5|0
1637842860000|2021-11-25 12:21:00|||||||||220
1637842870000|2021-11-25 12:21:10|4690.5|4690|4690.5|4689.5|4690.5|4690|4690|4689.5|1120
1637842880000|2021-11-25 12:21:20|4689.5|4689|4687|4685.5|4689.5|4689.5|4687|4685.5|1383
1637842890000|2021-11-25 12:21:30|4687.5|4686|4688|4687|4688|4687.5|4687|4686|735
1637842920000|2021-11-25 12:22:00||4687.5||4687.5||4687.5||4687.5|191
1637842930000|2021-11-25 12:22:10|4688.5|4688|4690|4689.5|4690.5|4689.5|4688.5|4687.5|770
1637842940000|2021-11-25 12:22:20|4689.5|4688.5|4690|4688.5|4690|4688.5|4689.5|4688.5|38
1637843000000|2021-11-25 12:23:20|4689.5||4689.5||4689.5||4689.5||0
1637843020000|2021-11-25 12:23:40|4689|4688|4689|4688|4689|4688.5|4688.5|4687.5|1333
1637843040000|2021-11-25 12:24:00|4688.5|4687.5|4688|4687.5|4689|4688|4688|4687|885
1637843050000|2021-11-25 12:24:10|4687.5|4687|4688|4687.5|4688|4687.5|4687.5|4687|36
1637843060000|2021-11-25 12:24:20|4688.5||4688.5||4688.5||4688.5||34
1637843080000|2021-11-25 12:24:40|||||||||1060
1637843090000|2021-11-25 12:24:50|4688|4687|4688|4687.5|4688|4687.5|4688|4687|486
1637843100000|2021-11-25 12:25:00|4688.5|4687|4689|4687.5|4689.5|4688.5|4688.5|4687|679
1637843110000|2021-11-25 12:25:10|||||||||24
1637843120000|2021-11-25 12:25:20|||||||||66
1637843130000|2021-11-25 12:25:30|||||||||8
1637843140000|2021-11-25 12:25:40|4688.5||4688.5||4688.5||4688.5||0
1637843160000|2021-11-25 12:26:00|4688||4688||4688||4688||434
1637843200000|2021-11-25 12:26:40|4687.5|4687|4690|4689|4690|4689|4687|4686|2776
1637843210000|2021-11-25 12:26:50|4690.5|4689.5|4690.5|4689.5|4690.5|4690|4690|4689|667
1637843220000|2021-11-25 12:27:00|4691|4690|4691|4690|4691|4690|4691|4690|235
1637843230000|2021-11-25 12:27:10|||||||||319
1637843240000|2021-11-25 12:27:20|4690.5|4689.5|4691|4690|4691|4690|4690|4689.5|672
1637843250000|2021-11-25 12:27:30||4690.5||4690.5||4690.5||4690.5|38
1637843300000|2021-11-25 12:28:20|4690.5|4690|4691|4690|4691|4690|4690.5|4690|702
1637843330000|2021-11-25 12:28:50|4690.5|4689|4690|4689.5|4691|4690|4690|4689|627
1637843340000|2021-11-25 12:29:00|4690.5|4690|4690.5|4690|4691|4690|4690.5|4689.5|318
1637843350000|2021-11-25 12:29:10|4691||4691||4691||4691||138
1637843360000|2021-11-25 12:29:20|||||||||496
1637843370000|2021-11-25 12:29:30|||||||||73
1637843380000|2021-11-25 12:29:40|4690.5||4690.5||4690.5||4690.5||0
1637843390000|2021-11-25 12:29:50|4691|4689.5|4691.5|4690|4691.5|4690|4691|4689.5|637
1637843400000|2021-11-25 12:30:00|4691|4690.5|4690.5|4690|4691|4691|4690.5|4689|1572
1637843410000|2021-11-25 12:30:10|4690|4689|4690.5|4689.5|4690.5|4690|4690|4689|446
1637843420000|2021-11-25 12:30:20|4690|4689|4690|4689|4690|4689|4690|4689|0
1637843440000|2021-11-25 12:30:40|4689|4688.5|4691.5|4690.5|4692|4690.5|4688.5|4687.5|2521
1637843450000|2021-11-25 12:30:50|4691|4690|4691|4689.5|4692.5|4691|4690|4689|3376
1637843460000|2021-11-25 12:31:00|4691.5|4690|4693|4691.5|4693|4691.5|4691.5|4690|612
1637843470000|2021-11-25 12:31:10||4692||4692.5||4692.5||4691.5|353
1637843480000|2021-11-25 12:31:20|4693.5||4693.5||4693.5||4693.5||14
1637843490000|2021-11-25 12:31:30|4694|4693|4694|4693|4694.5|4693.5|4693.5|4693|673
1637843500000|2021-11-25 12:31:40|4693|4692.5|4694|4692.5|4694|4693|4692.5|4691.5|2527
1637843510000|2021-11-25 12:31:50|4693.5|4692|4693|4692|4693.5|4692|4693|4692|50
1637843520000|2021-11-25 12:32:00|4692.5|4691.5|4692|4691.5|4693|4691.5|4692|4691|776
1637843530000|2021-11-25 12:32:10|4692.5|4692|4693.5|4692.5|4693.5|4692.5|4692.5|4692|179
1637843540000|2021-11-25 12:32:20|||||||||55
1637843570000|2021-11-25 12:32:50|4694|4693|4695.5|4694.5|4695.5|4694.5|4694|4693|1264
1637843590000|2021-11-25 12:33:10|4694.5|4694|4694|4693|4694.5|4694|4694|4693|310
1637843600000|2021-11-25 12:33:20|4693.5||4694||4694||4693.5||107
1637843620000|2021-11-25 12:33:40||4693.5||4693||4693.5||4693|14
1637843640000|2021-11-25 12:34:00|4693.5|4693.5|4694|4693.5|4694|4693.5|4693.5|4693.5|4
1637843650000|2021-11-25 12:34:10||4693||4693||4693||4693|0
1637843660000|2021-11-25 12:34:20|4693.5|4692.5|4691.5|4691|4693.5|4693|4691.5|4691|425
1637843690000|2021-11-25 12:34:50|||||||||844
1637843710000|2021-11-25 12:35:10|4691|4690|4690.5|4689.5|4691|4690|4689.5|4688.5|1775
1637843750000|2021-11-25 12:35:50|4690||4690.5||4690.5||4690||186
1637843760000|2021-11-25 12:36:00||4690||4690||4690||4690|0
1637843770000|2021-11-25 12:36:10|4691|4690.5|4694|4692.5|4694|4692.5|4691|4690.5|1851
1637843790000|2021-11-25 12:36:30|4694.5|4693|4694.5|4693.5|4694.5|4693.5|4694.5|4693|320
1637843830000|2021-11-25 12:37:10|4694|4694|4694.5|4694|4694.5|4694|4694|4694|125
1637843840000|2021-11-25 12:37:20|4695|4694.5|4695|4694|4695|4694.5|4695|4694|542
1637843870000|2021-11-25 12:37:50|4694|4694.5|4694.5|4693.5|4695|4694.5|4694|4693|1721
1637843880000|2021-11-25 12:38:00|4695|4692.5|4693.5|4693|4695|4693|4693.5|4692.5|340
1637843890000|2021-11-25 12:38:10|4694||4694||4694||4694||0
1637843900000|2021-11-25 12:38:20|||||||||65
1637843920000|2021-11-25 12:38:40|4693.5|4693.5|4695.5|4694|4696|4695|4693.5|4692.5|2204
1637843930000|2021-11-25 12:38:50|4695|4693.5|4693.5|4693|4695|4693.5|4693.5|4693|208
1637843940000|2021-11-25 12:39:00|||||||||38
1637843960000|2021-11-25 12:39:20|4694.5|4693.5|4694.5|4693|4694.5|4693.5|4694.5|4693|213
1637843970000|2021-11-25 12:39:30|||||||||70
1637843980000|2021-11-25 12:39:40|4694|4692.5|4692|4691.5|4694.5|4692.5|4691.5|4691|1011
1637843990000|2021-11-25 12:39:50|4693|4691|4691.5|4690.5|4693.5|4691|4691.5|4690.5|780
1637844000000|2021-11-25 12:40:00|4691|4691|4692|4691|4693|4692|4691|4691|939
1637844020000|2021-11-25 12:40:20|4691.5|4690.5|4690|4689.5|4691.5|4690.5|4690|4689.5|512
1637844040000|2021-11-25 12:40:40|4690.5|4690|4691|4690.5|4693|4692|4690.5|4689.5|8959
1637844050000|2021-11-25 12:40:50|4691.5|4691|4692.5|4691|4693.5|4692|4691.5|4691|816
1637844060000|2021-11-25 12:41:00|||||||||219
1637844070000|2021-11-25 12:41:10|||||||||370
1637844080000|2021-11-25 12:41:20|4692|4690.5|4691.5|4690|4692|4690.5|4691.5|4690|460
1637844090000|2021-11-25 12:41:30|4692|4690.5|4691.5|4690.5|4692.5|4691.5|4691.5|4690.5|187
1637844100000|2021-11-25 12:41:40|4692.5|4691|4692.5|4691.5|4692.5|4691.5|4692.5|4691|78
1637844110000|2021-11-25 12:41:50|4692|4691|4692|4690.5|4692.5|4691|4692|4690.5|250
1637844120000|2021-11-25 12:42:00|4691.5|4690|4689|4687.5|4692|4690|4689|4687.5|1909
1637844140000|2021-11-25 12:42:20|4689.5|4688|4688|4687|4689.5|4688.5|4688|4686.5|141
1637844150000|2021-11-25 12:42:30|4687.5|4686|4687|4685.5|4687.5|4686.5|4687|4685.5|88
1637844160000|2021-11-25 12:42:40||4686||4685.5||4686.5||4685.5|605
1637844170000|2021-11-25 12:42:50||4686||4685.5||4686||4685.5|0
1637844180000|2021-11-25 12:43:00|4687.5|4686|4689|4688|4689|4688.5|4687.5|4686|5886
1637844200000|2021-11-25 12:43:20|||||||||21
1637844250000|2021-11-25 12:44:10|4689.5|4688.5|4690|4689.5|4690|4689.5|4689.5|4688|686
1637844270000|2021-11-25 12:44:30|4689.5|4689|4689.5|4689|4689.5|4689|4689.5|4689|630
1637844290000|2021-11-25 12:44:50|4689|4688.5|4689|4688.5|4689|4688.5|4689|4688|1175
1637844300000|2021-11-25 12:45:00|4688.5|4688|4689|4688.5|4689|4688.5|4687.5|4686.5|1406
1637844310000|2021-11-25 12:45:10|4689.5|4689|4690|4689|4690|4689.5|4689.5|4689|14
1637844360000|2021-11-25 12:46:00|4689.5|4688.5|4689.5|4688.5|4689.5|4689|4689.5|4688.5|80
1637844400000|2021-11-25 12:46:40|4689||4689.5||4689.5||4689||0
1637844410000|2021-11-25 12:46:50|4689||4689||4689||4689||0
1637844420000|2021-11-25 12:47:00|4688.5|4688|4687.5|4686|4688.5|4688|4687|4685.5|368
1637844430000|2021-11-25 12:47:10|4687||4687||4687||4687||0
1637844440000|2021-11-25 12:47:20|4686.5|4685.5|4686.5|4685.5|4686.5|4686|4686.5|4685.5|109
1637844450000|2021-11-25 12:47:30|4686||4686||4686||4686||56
1637844460000|2021-11-25 12:47:40||4685||4685||4685||4685|0
1637844480000|2021-11-25 12:48:00|||||||||65
1637844490000|2021-11-25 12:48:10|4686.5|4685.5|4688.5|4687.5|4688.5|4687.5|4686.5|4685.5|1027
1637844530000|2021-11-25 12:48:50|4689|4688.5|4690|4689|4690|4689.5|4689|4687.5|890
1637844540000|2021-11-25 12:49:00|4689.5|4688.5|4689.5|4688.5|4689.5|4688.5|4689.5|4688.5|60
1637844550000|2021-11-25 12:49:10|4690|4689|4690|4689.5|4690|4689.5|4690|4688.5|125
1637844560000|2021-11-25 12:49:20||4689||4689||4689||4689|96
1637844570000|2021-11-25 12:49:30||4689.5||4689||4689.5||4689|180
1637844610000|2021-11-25 12:50:10|||||||||139
1637844620000|2021-11-25 12:50:20|4689.5||4689.5||4689.5||4689.5||0
1637844630000|2021-11-25 12:50:30|4690|4689.5|4690.5|4689.5|4690.5|4690|4690|4689|816
1637844640000|2021-11-25 12:50:40|4691|4690|4691|4690.5|4691|4690.5|4691|4690|21
1637844650000|2021-11-25 12:50:50|4691.5|4691|4690.5|4690|4691.5|4691|4690.5|4690|266
1637844660000|2021-11-25 12:51:00|4691|4690.5|4690.5|4689.5|4691|4690.5|4690.5|4689.5|399
1637844690000|2021-11-25 12:51:30|4690||4690.5||4690.5||4690||0
1637844710000|2021-11-25 12:51:50|4691.5|4690|4691|4690|4691.5|4690.5|4691|4690|100
1637844720000|2021-11-25 12:52:00|4690.5|4689.5|4690|4689.5|4690.5|4689.5|4690|4689.5|354
1637844730000|2021-11-25 12:52:10|4689.5|4688.5|4689.5|4688.5|4689.5|4688.5|4689|4688.5|980
1637844740000|2021-11-25 12:52:20|4690|4689|4690|4689|4690|4689.5|4689.5|4688.5|683
1637844750000|2021-11-25 12:52:30|4690.5|4689.5|4690.5|4689|4690.5|4690|4690.5|4689|342
1637844760000|2021-11-25 12:52:40|4690||4690||4690||4690||0
1637844800000|2021-11-25 12:53:20|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|4690.5|4689.5|0
1637844810000|2021-11-25 12:53:30|4691|4690|4690.5|4689.5|4691|4690.5|4690.5|4689.5|199
1637844830000|2021-11-25 12:53:50|||||||||245
1637844840000|2021-11-25 12:54:00|4691|4690|4691.5|4690.5|4691.5|4691|4691|4690|725
1637844850000|2021-11-25 12:54:10|||||||||79
1637844870000|2021-11-25 12:54:30|4691|4691|4691.5|4691|4692|4691.5|4691|4691|325
1637844890000|2021-11-25 12:54:50|4692|4691.5|4693.5|4692.5|4693.5|4692.5|4692|4691.5|349
1637844900000|2021-11-25 12:55:00|4693|4692|4692.5|4691|4694|4692|4692.5|4691|630
1637844930000|2021-11-25 12:55:30|4692|4691.5|4692.5|4691.5|4692.5|4691.5|4691.5|4691.5|441
1637844960000|2021-11-25 12:56:00|4693|4692|4693.5|4692.5|4693.5|4692.5|4693|4692|425
1637844970000|2021-11-25 12:56:10|4694.5|4693|4694.5|4693.5|4695|4694.5|4694|4692.5|1358
1637844980000|2021-11-25 12:56:20|||||||||232
1637845020000|2021-11-25 12:57:00|4694|4692.5|4693|4692|4696|4694.5|4692|4691.5|5687
1637845030000|2021-11-25 12:57:10|||||||||27
1637845050000|2021-11-25 12:57:30|4693.5|4692.5|4693.5|4692|4694|4693|4693.5|4692|171
1637845060000|2021-11-25 12:57:40||4692.5||4692||4692.5||4692|0
1637845080000|2021-11-25 12:58:00||4692.5||4693||4693||4692.5|166
1637845090000|2021-11-25 12:58:10||4692.5||4693||4693||4692.5|0
1637845100000|2021-11-25 12:58:20|4694|4693.5|4694|4693.5|4694|4693.5|4694|4693|197
1637845120000|2021-11-25 12:58:40|4695|4694|4694.5|4693.5|4695.5|4694|4694.5|4693.5|80
1637845140000|2021-11-25 12:59:00|4694|4693|4694|4693|4694|4693|4693.5|4693|116
1637845150000|2021-11-25 12:59:10|4693.5||4694||4694||4693.5||0
1637845160000|2021-11-25 12:59:20|4693.5||4693.5||4693.5||4693.5||0
1637845170000|2021-11-25 12:59:30|4694|4692.5|4691.5|4691|4694|4692.5|4691.5|4690.5|1401
1637845190000|2021-11-25 12:59:50|4692.5|4691.5|4693.5|4692|4693.5|4693|4692.5|4691.5|469
1637845200000|2021-11-25 13:00:00|4693||4693||4693||4693||11
1637845240000|2021-11-25 13:00:40|4692.5|4691.5|4692.5|4692|4692.5|4692|4692|4691|396
1637845260000|2021-11-25 13:01:00|4692|4691.5|4692|4691.5|4692.5|4692|4692|4691|229
1637845270000|2021-11-25 13:01:10|4692.5|4692|4692|4691.5|4692.5|4692|4692|4691.5|14
1637845290000|2021-11-25 13:01:30|||||||||110
1637845310000|2021-11-25 13:01:50|4691.5|4691|4689.5|4688|4691.5|4691|4689.5|4688|1741
1637845320000|2021-11-25 13:02:00|4690|4688.5|4690|4689|4690|4689.5|4690|4688|1026
1637845330000|2021-11-25 13:02:10|4689.5|4688.5|4689.5|4688|4689.5|4689|4689|4688|262
1637845340000|2021-11-25 13:02:20|||||||||45
1637845370000|2021-11-25 13:02:50|4689|4687.5|4687|4686|4689|4687.5|4687|4686|573
1637845380000|2021-11-25 13:03:00|4686.5|4686.5|4688|4686.5|4688.5|4687.5|4686.5|4686.5|720
1637845390000|2021-11-25 13:03:10|4687.5||4687.5||4687.5||4687.5||0
1637845400000|2021-11-25 13:03:20|4688|4687|4688|4687.5|4688|4687.5|4688|4687|279
1637845410000|2021-11-25 13:03:30|4688.5|4688|4688.5|4687.5|4689|4688.5|4688.5|4687.5|519
1637845420000|2021-11-25 13:03:40|4688|4687|4687.5|4686.5|4688|4687|4687.5|4686.5|315
1637845430000|2021-11-25 13:03:50|||||||||42
1637845460000|2021-11-25 13:04:20|4687|4686|4686|4685|4687|4686|4686|4685|576
1637845470000|2021-11-25 13:04:30|4686.5|4685.5|4686.5|4685.5|4687|4686.5|4686.5|4685.5|400
1637845480000|2021-11-25 13:04:40|4687.5|4686|4687.5|4686.5|4687.5|4686.5|4687.5|4686|513
1637845490000|2021-11-25 13:04:50|4688|4687|4688|4686.5|4688|4687.5|4688|4686.5|377
1637845500000|2021-11-25 13:05:00|4688.5|4687.5|4691.5|4690.5|4693|4692.5|4688.5|4686.5|6709
1637845510000|2021-11-25 13:05:10|4691|4691|4691|4690|4693|4692.5|4690.5|4690|4428
1637845530000|2021-11-25 13:05:30|4690.5||4690.5||4690.5||4690.5||0
1637845540000|2021-11-25 13:05:40|||||||||2
1637845550000|2021-11-25 13:05:50|4691.5|4690.5|4691|4690.5|4691.5|4690.5|4691|4690.5|203
1637845560000|2021-11-25 13:06:00|4691.5|4691|4691|4690|4691.5|4691|4691|4690|394
1637845570000|2021-11-25 13:06:10|4690.5|4689.5|4689.5|4689|4691|4690|4689|4688.5|1646
1637845580000|2021-11-25 13:06:20|4690||4690||4690||4690||17
1637845620000|2021-11-25 13:07:00|4689.5|4688.5|4688.5|4687.5|4689.5|4688.5|4688.5|4687.5|263
1637845630000|2021-11-25 13:07:10|4688|4687|4687|4686|4688|4687|4686.5|4686|852
1637845640000|2021-11-25 13:07:20|4686.5|4685.5|4685|4684.5|4687|4685.5|4685|4684.5|324
1637845650000|2021-11-25 13:07:30|4684.5|4684|4684.5|4683.5|4685|4684|4684.5|4683.5|136
1637845660000|2021-11-25 13:07:40|4685|4684|4685|4684.5|4685.5|4684.5|4685|4683.5|984
1637845670000|2021-11-25 13:07:50|4685.5||4685.5||4685.5||4685.5||111
1637845680000|2021-11-25 13:08:00|4685|4684|4684|4683|4685.5|4684|4684|4683|2276
1637845690000|2021-11-25 13:08:10||4683.5||4683.5||4683.5||4683|224
1637845700000|2021-11-25 13:08:20|4684.5||4684.5||4684.5||4684.5||168
1637845720000|2021-11-25 13:08:40|4684|4683|4684|4683|4684|4683|4684|4683|0
1637845730000|2021-11-25 13:08:50|||||||||2
1637845740000|2021-11-25 13:09:00|4683.5||4683.5||4684||4683.5||704
1637845750000|2021-11-25 13:09:10|4683|4682.5|4683|4682.5|4683|4682.5|4683|4682|329
1637845760000|2021-11-25 13:09:20|4683.5|4683|4684|4683.5|4684.5|4684|4683.5|4682.5|4595
1637845770000|2021-11-25 13:09:30|4684.5|4684|4683.5|4683|4684.5|4684|4683.5|4683|193
1637845780000|2021-11-25 13:09:40|4684.5|4683.5|4685|4684.5|4685.5|4684.5|4684|4683.5|2994
1637845790000|2021-11-25 13:09:50|4684.5|4684|4684.5|4683.5|4685|4684|4684.5|4683.5|0
1637845820000|2021-11-25 13:10:20|4685|4684|4684.5|4683.5|4686.5|4685.5|4684.5|4683.5|1030
1637845830000|2021-11-25 13:10:30|4684|4683|4683|4682.5|4684|4683|4683|4682.5|1029
1637845840000|2021-11-25 13:10:40|4682.5|4682|4683|4682.5|4683|4682.5|4682.5|4682|323
1637845860000|2021-11-25 13:11:00|4682.5|4682|4682.5|4681.5|4682.5|4682|4682.5|4681.5|237
1637845880000|2021-11-25 13:11:20||4682||4682||4682||4682|0
1637845900000|2021-11-25 13:11:40|4682|4681.5|4682.5|4682|4682.5|4682|4682|4681.5|19
1637845910000|2021-11-25 13:11:50|4683|4682.5|4684|4683|4684|4683.5|4683|4682|1088
1637845930000|2021-11-25 13:12:10||4683.5||4683.5||4683.5||4683.5|0
1637845940000|2021-11-25 13:12:20|4683.5|4683|4682|4681.5|4684|4683|4682|4681.5|1393
1637845950000|2021-11-25 13:12:30|4681.5|4681|4681.5|4680.5|4681.5|4681|4681|4680|527
1637845960000|2021-11-25 13:12:40|4681|4680|4681|4680|4681|4680|4681|4680|0
1637845970000|2021-11-25 13:12:50|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|4681|4680.5|0
1637845980000|2021-11-25 13:13:00||4680||4680.5||4680.5||4680|310
1637845990000|2021-11-25 13:13:10|4681|4680|4681.5|4680.5|4681.5|4680.5|4681|4680|98
1637846000000|2021-11-25 13:13:20|4681||4681||4681||4681||0
1637846010000|2021-11-25 13:13:30|4681.5||4681.5||4681.5||4681.5||243
1637846020000|2021-11-25 13:13:40|4681||4681||4681||4681||2
1637846030000|2021-11-25 13:13:50|4680.5|4680|4680|4679.5|4680.5|4680|4680|4679|940
1637846060000|2021-11-25 13:14:20|4680.5||4680.5||4680.5||4680.5||402
1637846070000|2021-11-25 13:14:30|4681|4680|4681.5|4680.5|4681.5|4680.5|4681|4679.5|705
1637846080000|2021-11-25 13:14:40|4681||4681.5||4681.5||4681||43
1637846090000|2021-11-25 13:14:50|4681|4681|4681.5|4680.5|4682|4681.5|4681|4680.5|588
1637846100000|2021-11-25 13:15:00|4681|4680|4680.5|4679|4681|4680|4679.5|4679|1211
1637846110000|2021-11-25 13:15:10|4681|4679.5|4681|4680|4681|4680.5|4681|4679.5|331
1637846120000|2021-11-25 13:15:20|4680.5|4679.5|4680.5|4679|4680.5|4679.5|4680.5|4679|125
1637846140000|2021-11-25 13:15:40|4680|4678.5|4678.5|4677|4680|4678.5|4678.5|4677|341
1637846160000|2021-11-25 13:16:00||4677.5||4677.5||4677.5||4677.5|0
1637846170000|2021-11-25 13:16:10|4679|4678|4679|4678.5|4679.5|4678.5|4678|4677.5|756
1637846180000|2021-11-25 13:16:20||4678||4677.5||4678||4677.5|0
1637846190000|2021-11-25 13:16:30|4678.5||4679||4679||4678.5||0
1637846200000|2021-11-25 13:16:40||4678||4678.5||4678.5||4678|30
1637846210000|2021-11-25 13:16:50|4678.5|4678|4679|4677.5|4679|4678.5|4678.5|4677.5|443
1637846220000|2021-11-25 13:17:00|4678.5|4677|4676.5|4675.5|4678.5|4677|4676.5|4675.5|639
1637846240000|2021-11-25 13:17:20|4677|4676|4677|4676|4677|4676.5|4677|4676|408
1637846250000|2021-11-25 13:17:30|4676.5||4676.5||4676.5||4676.5||0
1637846270000|2021-11-25 13:17:50|4677|4675.5|4676.5|4675.5|4677|4675.5|4675.5|4674.5|1082
1637846280000|2021-11-25 13:18:00|4677|4676|4677|4675.5|4677|4676.5|4677|4675.5|614
1637846290000|2021-11-25 13:18:10|4676.5|4675|4676|4675|4676.5|4675.5|4675.5|4674.5|125
1637846300000|2021-11-25 13:18:20|4676.5|4675.5|4677|4675.5|4677|4676.5|4676|4675.5|330
1637846310000|2021-11-25 13:18:30|4676.5|4676|4676.5|4675.5|4676.5|4676.5|4676.5|4675.5|0
1637846320000|2021-11-25 13:18:40|4677|4676|4676|4675|4677|4676|4676|4675|82
1637846330000|2021-11-25 13:18:50||4675.5||4675||4675.5||4675|120
1637846340000|2021-11-25 13:19:00|4676.5|4675.5|4676.5|4675.5|4677|4676.5|4676.5|4675.5|432
1637846360000|2021-11-25 13:19:20|4676|4675|4676|4675|4676|4675|4676|4675|0
1637846380000|2021-11-25 13:19:40|4675.5|4674.5|4675|4673.5|4675.5|4674.5|4675|4673.5|955
1637846420000|2021-11-25 13:20:20|4674.5|4673|4674|4672.5|4674.5|4673|4673.5|4672.5|344
1637846430000|2021-11-25 13:20:30||4672||4672||4672||4672|0
1637846440000|2021-11-25 13:20:40|4673.5|4671.5|4670|4668.5|4673.5|4671.5|4668.5|4667|3932
1637846460000|2021-11-25 13:21:00|4670.5|4669|4670|4668.5|4670.5|4670|4670|4668.5|1471
1637846500000|2021-11-25 13:21:40|4669.5|4668|4670.5|4669.5|4670.5|4669.5|4669|4667.5|697
1637846510000|2021-11-25 13:21:50|4670|4670|4672|4671|4673|4671.5|4670|4669.5|1764
1637846520000|2021-11-25 13:22:00|4671|4670.5|4669.5|4668|4671|4670.5|4669.5|4668|996
1637846530000|2021-11-25 13:22:10|4670|4668.5|4669.5|4668.5|4670.5|4669|4669.5|4668.5|559
1637846540000|2021-11-25 13:22:20|4670|4669|4670|4669.5|4670|4669.5|4670|4668.5|35
1637846550000|2021-11-25 13:22:30|4670.5||4670.5||4670.5||4670.5||70
1637846560000|2021-11-25 13:22:40|||||||||21
1637846570000|2021-11-25 13:22:50|4670|4669|4670.5|4669.5|4671.5|4670.5|4670|4669|721
1637846580000|2021-11-25 13:23:00|4670|4669|4669.5|4668.5|4670|4669|4669.5|4668|320
1637846590000|2021-11-25 13:23:10||4668||4668.5||4668.5||4668|0
1637846600000|2021-11-25 13:23:20|4669|4668|4667|4666.5|4669.5|4668|4666.5|4665|6610
1637846610000|2021-11-25 13:23:30|||||||||18
1637846620000|2021-11-25 13:23:40|4666.5|4666|4667|4666|4667|4666.5|4666.5|4666|126
1637846630000|2021-11-25 13:23:50|4666.5|4666.5|4667|4666|4667|4666.5|4666.5|4666|306
1637846640000|2021-11-25 13:24:00||4666.5||4666||4666.5||4666|93
1637846650000|2021-11-25 13:24:10||4666.5||4666||4666.5||4666|0
1637846660000|2021-11-25 13:24:20|4666.5|4665.5|4668|4666.5|4668|4666.5|4665.5|4664|2774
1637846690000|2021-11-25 13:24:50|4667.5||4667.5||4667.5||4667.5||21
1637846700000|2021-11-25 13:25:00|||||||||308
1637846720000|2021-11-25 13:25:20|4667|4666|4666|4665|4667|4666|4666|4664.5|9942
1637846730000|2021-11-25 13:25:30|4665.5|4664.5|4666.5|4665.5|4666.5|4665.5|4665.5|4664.5|540
1637846740000|2021-11-25 13:25:40|4667|4666|4666.5|4665.5|4667|4666|4666.5|4665.5|675
1637846750000|2021-11-25 13:25:50|4666|4666|4666.5|4665.5|4667|4666|4666|4665.5|178
1637846760000|2021-11-25 13:26:00|||||||||2259
1637846770000|2021-11-25 13:26:10|4666|4665|4663.5|4662.5|4666|4665|4663|4662|665
1637846780000|2021-11-25 13:26:20|4663|4662|4663.5|4662|4663.5|4663|4663|4662|206
1637846790000|2021-11-25 13:26:30|4663||4662.5||4663.5||4662.5||0
1637846820000|2021-11-25 13:27:00|4662|4661|4662|4661|4662|4661|4661.5|4661|198
1637846830000|2021-11-25 13:27:10|4662.5|4661.5|4661.5|4660.5|4662.5|4661.5|4660.5|4660|833
1637846840000|2021-11-25 13:27:20|4661|4660|4660|4659|4661.5|4660|4658.5|4657.5|4851
1637846850000|2021-11-25 13:27:30|4659.5|4658.5|4661|4660|4661|4660|4659.5|4658.5|86
1637846860000|2021-11-25 13:27:40|4660.5|4659.5|4660|4658.5|4661|4659.5|4660|4658.5|504
1637846880000|2021-11-25 13:28:00|4659.5|4657.5|4659|4657.5|4659.5|4657.5|4658.5|4657.5|777
1637846890000|2021-11-25 13:28:10|4658||4658||4658||4658||25
1637846900000|2021-11-25 13:28:20|4657.5|4657|4657.5|4656.5|4657.5|4657|4657|4655.5|128
1637846930000|2021-11-25 13:28:50|4658|4657|4658|4657.5|4658|4657.5|4658|4656.5|609
1637846940000|2021-11-25 13:29:00|4657.5|4656.5|4657.5|4656.5|4657.5|4656.5|4657.5|4656.5|201
1637846950000|2021-11-25 13:29:10|4657|4656|4656.5|4655.5|4657.5|4656|4656.5|4655|701
1637846970000|2021-11-25 13:29:30|4656|4655|4655.5|4654|4656|4655|4655.5|4654|598
1637846990000|2021-11-25 13:29:50|4654.5|4654.5|4655.5|4654|4655.5|4654.5|4654.5|4654|70
1637847000000|2021-11-25 13:30:00|||||||||121
1637847010000|2021-11-25 13:30:10|4655|4653.5|4653.5|4652.5|4655|4653.5|4653|4651.5|650
1637847020000|2021-11-25 13:30:20|4653|4652|4651|4649.5|4653.5|4652|4651|4649|3169
1637847030000|2021-11-25 13:30:30|4650.5|4649|4650|4648|4650.5|4649|4650|4648|235
1637847050000|2021-11-25 13:30:50|4649.5|4647.5|4649|4647.5|4649.5|4647.5|4649|4647.5|0
1637847060000|2021-11-25 13:31:00|4648.5|4646.5|4644.5|4643|4648.5|4646.5|4643.5|4642|3075
1637847080000|2021-11-25 13:31:20|4645|4643.5|4645|4644|4645.5|4644|4645|4643.5|967
1637847090000|2021-11-25 13:31:30|4644.5|4643.5|4644.5|4643|4644.5|4644|4644.5|4643|725
1637847100000|2021-11-25 13:31:40|4645|4643.5|4647.5|4646|4647.5|4646|4645|4643|1483
1637847110000|2021-11-25 13:31:50|4647|4646.5|4647.5|4646|4647.5|4647|4647|4646|381
1637847120000|2021-11-25 13:32:00|4647||4647||4647||4647||0
1637847130000|2021-11-25 13:32:10|4646.5||4646.5||4647||4646.5||114
1637847140000|2021-11-25 13:32:20|4646|4645.5|4644.5|4643.5|4646|4645.5|4644|4643|443
1637847170000|2021-11-25 13:32:50|4645|4644|4647|4646|4648|4646|4645|4644|1494
1637847190000|2021-11-25 13:33:10|||||||||1
1637847200000|2021-11-25 13:33:20|4647.5|4646.5|4650|4649|4650|4649|4647.5|4646.5|104042
1637847210000|2021-11-25 13:33:30|4649.5|4648.5|4651|4650|4652|4651|4649.5|4648|1395
1637847220000|2021-11-25 13:33:40|4651.5|4649.5|4651|4649.5|4652|4651|4651|4649|2989
1637847230000|2021-11-25 13:33:50|4651.5|4650|4652.5|4651|4653.5|4652|4651|4649.5|2266
1637847240000|2021-11-25 13:34:00|4652|4650.5|4652|4650.5|4652|4650.5|4652|4650|0
1637847250000|2021-11-25 13:34:10|4652.5|4651|4653|4651.5|4655.5|4655|4652.5|4651|8175
1637847260000|2021-11-25 13:34:20|4652.5|4652|4657.5|4655.5|4657.5|4655.5|4652.5|4652|1109
1637847270000|2021-11-25 13:34:30|4657|4656|4655.5|4653.5|4657|4656|4654.5|4653|1450
1637847280000|2021-11-25 13:34:40|4655|4654|4654|4652.5|4655|4654.5|4654|4652.5|660
1637847290000|2021-11-25 13:34:50|4654.5|4653|4652|4650.5|4654.5|4653.5|4651.5|4650.5|1196
1637847300000|2021-11-25 13:35:00|||||||||749
1637847310000|2021-11-25 13:35:10|4651.5|4650|4650.5|4649|4651.5|4650.5|4650|4648|1364
1637847320000|2021-11-25 13:35:20|4651|4649.5|4651|4650|4651|4650.5|4651|4649|1390
1637847350000|2021-11-25 13:35:50|4651.5|4650.5|4651.5|4650.5|4651.5|4651|4651.5|4650.5|20
1637847360000|2021-11-25 13:36:00|4651|4650|4650|4649|4651|4650|4650|4648.5|1068
1637847370000|2021-11-25 13:36:10||4648.5||4648||4648.5||4648|0
1637847400000|2021-11-25 13:36:40|4650.5|4648.5|4651.5|4650.5|4651.5|4650.5|4650|4648.5|910
1637847410000|2021-11-25 13:36:50|4652|4651|4652|4651|4652|4651.5|4651.5|4650.5|569
1637847420000|2021-11-25 13:37:00|4651.5|4650.5|4652|4651|4652|4651|4651|4650.5|761
1637847430000|2021-11-25 13:37:10|||||||||775
1637847440000|2021-11-25 13:37:20|4652.5|4651.5|4652.5|4651|4653|4652|4652.5|4651|2268
1637847450000|2021-11-25 13:37:30|4653|4651.5|4653|4652|4653|4652|4653|4651.5|2928
1637847460000|2021-11-25 13:37:40|4652.5|4651|4652|4651|4652.5|4651|4651.5|4651|959
1637847470000|2021-11-25 13:37:50|4652.5|4651.5|4653|4651.5|4653|4652|4652.5|4651.5|730
1637847480000|2021-11-25 13:38:00|4653.5|4651|4653|4651|4653.5|4651.5|4653|4651|202
1637847490000|2021-11-25 13:38:10|4652.5|4651.5|4651|4649.5|4653|4651.5|4651|4649|1359
1637847500000|2021-11-25 13:38:20||4649||4649||4649||4648.5|656
1637847510000|2021-11-25 13:38:30||4649.5||4649||4649.5||4649|148
1637847520000|2021-11-25 13:38:40|4651.5|4649.5|4651|4649.5|4651.5|4650.5|4651|4649.5|709
1637847560000|2021-11-25 13:39:20|4650.5|4649|4648|4646.5|4650.5|4649.5|4648|4646|2324
1637847570000|2021-11-25 13:39:30|4647.5|4646|4647|4646|4647.5|4646|4647|4646|270
1637847580000|2021-11-25 13:39:40|4646.5|4645.5|4644.5|4643.5|4646.5|4645.5|4644.5|4643.5|356
1637847590000|2021-11-25 13:39:50||4643||4643.5||4643.5||4643|200
1637847600000|2021-11-25 13:40:00|4644|4643|4643|4642|4644|4643|4643|4641|529
1637847610000|2021-11-25 13:40:10|4643.5|4642.5|4644|4643|4644|4643.5|4643.5|4642.5|987
1637847620000|2021-11-25 13:40:20|4644.5|4643.5|4644.5|4643|4644.5|4643.5|4644.5|4643|170
1637847630000|2021-11-25 13:40:30|4645|4643.5|4646|4645|4646.5|4645|4645|4643|766
1637847670000|2021-11-25 13:41:10|4645.5|4644|4645.5|4643.5|4645.5|4644.5|4645|4643.5|563
1637847680000|2021-11-25 13:41:20|4645|4643|4643|4641|4645.5|4643|4643|4641|629
1637847690000|2021-11-25 13:41:30|4643.5|4641.5|4645.5|4644|4645.5|4644|4643|4641.5|783
1637847700000|2021-11-25 13:41:40|4646|4644.5|4647|4646|4647|4646|4646|4644.5|1035
1637847710000|2021-11-25 13:41:50|4647.5|4646.5|4647.5|4646.5|4647.5|4647|4647.5|4646.5|76
1637847730000|2021-11-25 13:42:10|4648|4647|4648.5|4647|4649|4647.5|4648|4647|302
1637847740000|2021-11-25 13:42:20||4647.5||4647||4647.5||4647|0
1637847760000|2021-11-25 13:42:40|4648|4646.5|4648.5|4647|4648.5|4647.5|4647|4646.5|1177
1637847770000|2021-11-25 13:42:50|4649|4647.5|4649|4648|4649|4648|4648.5|4647.5|369
1637847780000|2021-11-25 13:43:00|4649.5|4648.5|4649.5|4648|4649.5|4648.5|4649.5|4648|33
1637847800000|2021-11-25 13:43:20|4650|4648.5|4650|4649|4650|4649|4650|4648.5|84
1637847830000|2021-11-25 13:43:50|||||||||1
1637847850000|2021-11-25 13:44:10|4650.5|4649.5|4650.5|4649.5|4650.5|4650|4650.5|4649.5|146
1637847860000|2021-11-25 13:44:20|4650|4649|4650|4649|4650|4649.5|4650|4649|836
1637847880000|2021-11-25 13:44:40|||||||||100
1637847900000|2021-11-25 13:45:00|4649.5|4648.5|4649|4647.5|4650|4648.5|4648|4647|3297
1637847910000|2021-11-25 13:45:10|||||||||64
1637847920000|2021-11-25 13:45:20||4648||4647.5||4648||4647.5|0
1637847930000|2021-11-25 13:45:30||4648||4648||4648||4648|0
1637847940000|2021-11-25 13:45:40|4648.5|4648.5|4650|4648.5|4650.5|4649.5|4648.5|4648.5|1177
1637847950000|2021-11-25 13:45:50|4649.5|4649|4650|4649|4650|4649|4649.5|4649|27
1637847960000|2021-11-25 13:46:00|4650.5|4649.5|4650.5|4650|4650.5|4650|4650.5|4649.5|238
1637847980000|2021-11-25 13:46:20|4651.5|4650.5|4651|4650|4651.5|4650.5|4651|4650|16
1637847990000|2021-11-25 13:46:30|4650.5|4649.5|4650.5|4649|4651|4650|4650|4649|1124
1637848020000|2021-11-25 13:47:00|4650|4648.5|4651|4650|4651|4650|4649|4648.5|1308
1637848030000|2021-11-25 13:47:10|4651.5|4650.5|4652.5|4651|4652.5|4651|4651.5|4650.5|444
1637848040000|2021-11-25 13:47:20|4653|4651.5|4654|4653|4654|4653|4653|4651.5|580
1637848050000|2021-11-25 13:47:30|4654.5|4653.5|4655|4654|4655|4654|4654.5|4653.5|218
1637848060000|2021-11-25 13:47:40|4654.5|4653.5|4655|4654|4655|4654|4654.5|4653.5|455
1637848070000|2021-11-25 13:47:50||4654.5||4654||4654.5||4654|2
1637848080000|2021-11-25 13:48:00||4654.5||4654||4654.5||4654|125
1637848090000|2021-11-25 13:48:10|4655.5|4654.5|4655.5|4655|4655.5|4655|4655.5|4654.5|178
1637848100000|2021-11-25 13:48:20||4654.5||4654.5||4654.5||4654.5|1772
1637848110000|2021-11-25 13:48:30|4655|4654|4657.5|4656|4658|4656.5|4654|4653.5|2071
1637848120000|2021-11-25 13:48:40|4658|4656.5|4658.5|4657|4658.5|4657|4658|4656.5|67
1637848130000|2021-11-25 13:48:50|||||||||35602
1637848150000|2021-11-25 13:49:10||4657.5||4657.5||4658||4657|125
1637848160000|2021-11-25 13:49:20|4659|4658|4659|4658|4659|4658.5|4658.5|4657.5|245
1637848180000|2021-11-25 13:49:40|4660|4658.5|4660.5|4659.5|4660.5|4659.5|4660|4658.5|127
1637848190000|2021-11-25 13:49:50|4661||4661||4661.5||4661||276
1637848200000|2021-11-25 13:50:00|4661.5||4661.5||4661.5||4661.5||202
1637848210000|2021-11-25 13:50:10|4661||4661||4661||4661||0
1637848220000|2021-11-25 13:50:20|||||||||51
1637848230000|2021-11-25 13:50:30|4660.5|4659|4659.5|4658.5|4660.5|4659.5|4658.5|4658|1841
1637848240000|2021-11-25 13:50:40|4660|4659|4657.5|4656|4660|4659|4657.5|4656|2283
1637848250000|2021-11-25 13:50:50|4657|4656.5|4655.5|4654|4657|4656.5|4655|4653.5|601
1637848260000|2021-11-25 13:51:00|||||||||266
1637848270000|2021-11-25 13:51:10|4654|4653.5|4650.5|4649.5|4654.5|4653.5|4650.5|4649.5|688
1637848280000|2021-11-25 13:51:20|4649.5|4649|4652|4651|4653.5|4652|4649.5|4649|23022
1637848290000|2021-11-25 13:51:30|4652.5|4651.5|4652.5|4651.5|4652.5|4651.5|4652.5|4651.5|43
1637848310000|2021-11-25 13:51:50|4653.5|4652|4653.5|4652.5|4655.5|4654.5|4653|4651.5|2030
1637848330000|2021-11-25 13:52:10||4653||4653||4653||4653|85
1637848340000|2021-11-25 13:52:20|4654|4653.5|4655|4653.5|4655|4654|4654|4653|541
1637848350000|2021-11-25 13:52:30|4654.5|4653|4653|4652.5|4655|4653.5|4653|4652.5|878
1637848360000|2021-11-25 13:52:40|4652.5|4652|4652.5|4651.5|4653|4652|4652.5|4651.5|419
1637848380000|2021-11-25 13:53:00|4652|4651|4651.5|4650.5|4652|4651|4651|4650.5|1051
1637848400000|2021-11-25 13:53:20|4651|4651|4652|4651|4653|4651.5|4651|4651|320
1637848410000|2021-11-25 13:53:30|4652.5|4651.5|4653|4652|4653.5|4652.5|4652.5|4651.5|454
1637848420000|2021-11-25 13:53:40|4652.5|4651.5|4652|4651.5|4653|4651.5|4651.5|4651|457
1637848430000|2021-11-25 13:53:50|4653|4652|4654|4652.5|4654|4652.5|4653|4652|88
1637848440000|2021-11-25 13:54:00|||||||||729
1637848450000|2021-11-25 13:54:10|4653.5|4653|4653.5|4653|4654|4653|4653.5|4652.5|62
1637848460000|2021-11-25 13:54:20|4653|4652.5|4653|4652.5|4653|4652.5|4653|4652.5|162
1637848470000|2021-11-25 13:54:30|4653.5|4653|4653.5|4653|4653.5|4653|4653.5|4653|11
1637848480000|2021-11-25 13:54:40|4654|4653.5|4653.5|4652|4654|4653.5|4652|4651.5|5537
1637848510000|2021-11-25 13:55:10|4654|4652.5|4652.5|4652|4654.5|4654|4652.5|4652|597
1637848520000|2021-11-25 13:55:20|4652|4651.5|4652|4651|4652|4651.5|4651.5|4651|548
1637848530000|2021-11-25 13:55:30|4651.5||4652||4652||4651.5||31
1637848540000|2021-11-25 13:55:40|4651.5|4650.5|4649.5|4648|4651.5|4650.5|4649|4648|618
1637848610000|2021-11-25 13:56:50|4649|4647.5|4646.5|4645.5|4649|4647.5|4646.5|4645.5|1116
1637848620000|2021-11-25 13:57:00|4647|4646|4647.5|4646.5|4647.5|4646.5|4647|4646|202
1637848630000|2021-11-25 13:57:10|4648|4647|4648.5|4647.5|4648.5|4648|4648|4647|804
1637848640000|2021-11-25 13:57:20|||||||||5
1637848650000|2021-11-25 13:57:30|4649|4648|4649.5|4649|4649.5|4649|4649|4647.5|1919
1637848660000|2021-11-25 13:57:40|4650||4650||4650||4650||70
1637848670000|2021-11-25 13:57:50|4650.5|4649.5|4650.5|4650|4651|4650|4650.5|4649.5|679
1637848680000|2021-11-25 13:58:00|4651|4650.5|4651|4650|4651.5|4651|4650.5|4650|1367
1637848690000|2021-11-25 13:58:10|4650.5|4649.5|4650.5|4650|4651|4650|4650.5|4649|194
1637848700000|2021-11-25 13:58:20||4649.5||4650||4650||4649.5|61
1637848710000|2021-11-25 13:58:30|4651|4649.5|4650.5|4649.5|4651|4650|4649.5|4649|2019
1637848720000|2021-11-25 13:58:40||4649||4649||4649||4649|219
1637848730000|2021-11-25 13:58:50|4650|4648.5|4649|4647.5|4650|4648.5|4648.5|4647.5|1767
1637848740000|2021-11-25 13:59:00|4648.5|4648|4648.5|4647.5|4648.5|4648|4648.5|4647.5|513
1637848770000|2021-11-25 13:59:30|4649|4648.5|4647|4646.5|4649|4648.5|4647|4646.5|1300
1637848790000|2021-11-25 13:59:50|4646.5|4646|4646.5|4645|4646.5|4646|4646.5|4644.5|1584
1637848800000|2021-11-25 14:00:00|4646|4644.5|4645|4644|4646|4644.5|4644.5|4644|1858
1637848810000|2021-11-25 14:00:10|4645.5|4644.5|4646|4645.5|4646|4645.5|4645.5|4644.5|1177
1637848830000|2021-11-25 14:00:30|4646.5|4646|4647.5|4646.5|4647.5|4647|4646.5|4646|1290
1637848850000|2021-11-25 14:00:50|4648|4647|4648|4647|4648|4647|4648|4647|505
1637848860000|2021-11-25 14:01:00|4648.5|4647.5|4648.5|4648|4649|4648|4648.5|4647.5|197
1637848870000|2021-11-25 14:01:10|4648|4647.5|4648.5|4647|4648.5|4647.5|4647.5|4647|1048
1637848880000|2021-11-25 14:01:20||4647.5||4647.5||4647.5||4647.5|0
1637848900000|2021-11-25 14:01:40|4649|4648|4649|4648.5|4649.5|4649|4649|4647.5|1678
1637848910000|2021-11-25 14:01:50|4649.5|4649|4649.5|4648.5|4650|4649.5|4649|4648.5|938
1637848920000|2021-11-25 14:02:00|4650|4649|4650.5|4649.5|4651|4650|4650|4649|1223
1637848930000|2021-11-25 14:02:10|4651|4650|4651|4650.5|4651|4650.5|4651|4650|626
1637848940000|2021-11-25 14:02:20|4651.5|4651|4651.5|4651|4651.5|4651|4651.5|4651|53
1637848950000|2021-11-25 14:02:30|4652|4650.5|4652|4651.5|4652.5|4652|4652|4650.5|505
1637848970000|2021-11-25 14:02:50|4651.5|4651|4651.5|4650.5|4651.5|4651|4651.5|4650.5|2020
1637848980000|2021-11-25 14:03:00|4651|4650|4651.5|4651|4652|4651.5|4650.5|4649.5|2850
1637848990000|2021-11-25 14:03:10|4652|4651.5|4652|4651.5|4652|4651.5|4652|4651.5|54
1637849000000|2021-11-25 14:03:20|4651.5|4651|4651.5|4650|4651.5|4651|4651.5|4650|565
1637849010000|2021-11-25 14:03:30||4650.5||4651||4651||4650.5|8
1637849020000|2021-11-25 14:03:40|4651|4650.5|4651|4650.5|4652|4651|4650.5|4650|3327
1637849030000|2021-11-25 14:03:50||4650||4650||4650||4650|0
1637849040000|2021-11-25 14:04:00||4650.5||4650||4650.5||4650|0
1637849050000|2021-11-25 14:04:10|||||||||213
1637849070000|2021-11-25 14:04:30|||||||||100
1637849090000|2021-11-25 14:04:50|4650.5|4649.5|4649|4647.5|4651|4649.5|4648.5|4647.5|3100
1637849100000|2021-11-25 14:05:00|4649.5|4648|4650|4649.5|4651|4650|4649.5|4647.5|1700
1637849110000|2021-11-25 14:05:10|4650.5|4649|4650.5|4649.5|4651|4650.5|4650.5|4648.5|548
1637849130000|2021-11-25 14:05:30|4649.5|4649|4651|4649.5|4651|4650.5|4649.5|4649|527
1637849150000|2021-11-25 14:05:50|4651.5|4650|4653.5|4652.5|4653.5|4652.5|4651.5|4650|1327
1637849160000|2021-11-25 14:06:00|4654|4653|4654.5|4652.5|4654.5|4653.5|4654|4652.5|0
1637849170000|2021-11-25 14:06:10||4653||4653.5||4653.5||4653|125
1637849200000|2021-11-25 14:06:40|4654|4653|4652.5|4650.5|4654.5|4653|4652.5|4650.5|8108
1637849210000|2021-11-25 14:06:50|||||||||1462
1637849220000|2021-11-25 14:07:00|4652|4651|4654|4653.5|4654|4653.5|4651.5|4651|2285
1637849230000|2021-11-25 14:07:10|4654.5|4654|4654.5|4653.5|4654.5|4654|4654.5|4653.5|373
1637849240000|2021-11-25 14:07:20|4655|4654|4655|4654.5|4655.5|4654.5|4655|4654|159
1637849260000|2021-11-25 14:07:40|4656|4655|4655.5|4654|4656.5|4655.5|4655.5|4654|551
1637849280000|2021-11-25 14:08:00|4655|4653.5|4653.5|4652.5|4655|4653.5|4653.5|4652.5|704
1637849290000|2021-11-25 14:08:10|||||||||11
1637849300000|2021-11-25 14:08:20|4654|4653|4654.5|4653.5|4655|4654.5|4654|4652.5|1527
1637849310000|2021-11-25 14:08:30|4655|4654|4655|4654.5|4655|4654.5|4655|4654|2
1637849320000|2021-11-25 14:08:40||4654||4654||4654||4654|9
1637849340000|2021-11-25 14:09:00|4655.5|4654.5|4655.5|4654.5|4656|4655.5|4655.5|4654.5|730
1637849360000|2021-11-25 14:09:20|4655|4654|4656|4655.5|4656|4655.5|4655|4654|1103
1637849380000|2021-11-25 14:09:40||4655||4655||4655||4655|305
1637849410000|2021-11-25 14:10:10|4656.5|4655.5|4656.5|4655.5|4657|4656.5|4656.5|4655.5|533
1637849440000|2021-11-25 14:10:40|4657|4656|4657|4656|4657.5|4657|4656.5|4655.5|454
1637849460000|2021-11-25 14:11:00|||||||||66
1637849500000|2021-11-25 14:11:40|4657.5|4656.5|4653.5|4652.5|4657.5|4656.5|4653.5|4652.5|3319
1637849510000|2021-11-25 14:11:50|4654|4653|4654|4652.5|4654|4653.5|4654|4652.5|427
1637849520000|2021-11-25 14:12:00|4654.5|4653|4655|4653.5|4656|4655|4654.5|4652.5|3446
1637849530000|2021-11-25 14:12:10|4655.5|4654|4655|4653.5|4655.5|4654.5|4655|4653.5|107
1637849540000|2021-11-25 14:12:20|4654.5||4655||4655||4654.5||0
1637849550000|2021-11-25 14:12:30|4654.5||4654.5||4654.5||4654.5||53
1637849560000|2021-11-25 14:12:40|4655|4654|4655.5|4655|4656|4655|4654.5|4653.5|38
1637849570000|2021-11-25 14:12:50|4656|4655.5|4657|4655|4657.5|4656.5|4656|4655|484
1637849580000|2021-11-25 14:13:00|4656.5|4654.5|4652.5|4651.5|4656.5|4654.5|4652.5|4651.5|2085
1637849590000|2021-11-25 14:13:10|4652|4651|4650.5|4649|4652.5|4651.5|4650|4648.5|890
1637849600000|2021-11-25 14:13:20|4650||4650||4650.5||4650||10
1637849610000|2021-11-25 14:13:30|4650.5|4649.5|4650.5|4650|4650.5|4650|4650.5|4649|423
1637849620000|2021-11-25 14:13:40|||||||||11
1637849630000|2021-11-25 14:13:50|||||||||24
1637849640000|2021-11-25 14:14:00|4651.5|4650.5|4651|4650|4651.5|4650.5|4651|4650|1178
1637849650000|2021-11-25 14:14:10|4650.5|4649.5|4651|4650|4651|4650.5|4649|4648.5|1447
1637849670000|2021-11-25 14:14:30|||||||||27
1637849680000|2021-11-25 14:14:40|4650.5|4649.5|4651.5|4651|4651.5|4651|4650|4649.5|271
1637849690000|2021-11-25 14:14:50|4652|4652|4652.5|4652|4652.5|4652|4652|4651.5|201
1637849700000|2021-11-25 14:15:00|4653.5|4652.5|4653|4652|4654|4653|4653|4652|690
1637849710000|2021-11-25 14:15:10||4652.5||4652.5||4652.5||4652.5|0
1637849720000|2021-11-25 14:15:20||4652||4652||4652||4652|0
1637849730000|2021-11-25 14:15:30||4652.5||4652.5||4652.5||4652.5|66
1637849740000|2021-11-25 14:15:40|4653.5|4653|4654.5|4653.5|4654.5|4653.5|4653.5|4653|255
1637849750000|2021-11-25 14:15:50|4655|4654|4656|4654.5|4656|4654.5|4655|4653.5|293
1637849760000|2021-11-25 14:16:00||4655||4655.5||4655.5||4655|45
1637849770000|2021-11-25 14:16:10|4655.5|4655|4655|4654.5|4655.5|4655|4655|4654.5|388
1637849780000|2021-11-25 14:16:20|4655.5|4655|4655.5|4655|4655.5|4655|4655.5|4654.5|97
1637849790000|2021-11-25 14:16:30|4655|4654.5|4655.5|4654.5|4655.5|4654.5|4655|4654.5|157
1637849810000|2021-11-25 14:16:50|4655||4655||4655||4655||0
1637849820000|2021-11-25 14:17:00|4655.5|4655|4657|4655|4657.5|4656.5|4655.5|4654.5|2016
1637849830000|2021-11-25 14:17:10|4657.5|4655.5|4657.5|4656|4657.5|4656.5|4657|4655.5|695
1637849860000|2021-11-25 14:17:40|4657|4655.5|4656|4655|4657|4655.5|4655.5|4655|1253
1637849880000|2021-11-25 14:18:00|4655.5|4654.5|4655|4654|4655.5|4654.5|4653.5|4652.5|2507
1637849890000|2021-11-25 14:18:10|4654.5|4653.5|4654.5|4653.5|4655|4653.5|4654.5|4653.5|0
1637849900000|2021-11-25 14:18:20|4654|4653|4654|4653|4654|4653|4654|4653|43
1637849910000|2021-11-25 14:18:30|4654.5|4653.5|4654|4653|4654.5|4654|4654|4653|206
1637849920000|2021-11-25 14:18:40|4653.5|4652.5|4651|4650|4654|4652.5|4650.5|4650|1134
1637849930000|2021-11-25 14:18:50|4651.5|4650.5|4651.5|4650.5|4651.5|4651|4651.5|4650.5|639
1637849940000|2021-11-25 14:19:00|4651|4650|4651|4650|4651|4650|4651|4650|0
1637849960000|2021-11-25 14:19:20|4650.5|4649.5|4650.5|4649|4651|4650|4649.5|4648.5|1173
1637849990000|2021-11-25 14:19:50|4651|4649.5|4651|4650|4651|4650.5|4650.5|4649.5|892
1637850000000|2021-11-25 14:20:00|4650.5|4649.5|4650.5|4649|4650.5|4649.5|4650.5|4649|15
1637850010000|2021-11-25 14:20:10|4650|4648.5|4649.5|4648.5|4650|4648.5|4649.5|4648|306
1637850020000|2021-11-25 14:20:20|4649|4648|4649.5|4648.5|4649.5|4648.5|4649|4648|0
1637850030000|2021-11-25 14:20:30|4650|4649|4650|4649.5|4650.5|4649.5|4650|4648.5|303
1637850040000|2021-11-25 14:20:40|4650.5|4650|4650.5|4649.5|4650.5|4650|4650.5|4649.5|254
1637850050000|2021-11-25 14:20:50|4650|4649|4649.5|4649|4650|4649.5|4649.5|4649|237
1637850060000|2021-11-25 14:21:00|4649|4648.5|4648.5|4648|4649|4648.5|4648.5|4648|1014
1637850070000|2021-11-25 14:21:10|4648|4647.5|4646.5|4646|4648|4647.5|4646.5|4645|646
1637850080000|2021-11-25 14:21:20||4645.5||4646||4646||4645.5|0
1637850090000|2021-11-25 14:21:30||4645.5||4645.5||4645.5||4645.5|120
1637850130000|2021-11-25 14:22:10||4646||4645.5||4646||4645.5|0
1637850140000|2021-11-25 14:22:20|4647|4646|4648|4647.5|4648.5|4647.5|4647|4646|1050
1637850150000|2021-11-25 14:22:30|4648.5|4648|4646.5|4645.5|4648.5|4648|4646|4645.5|1028
1637850160000|2021-11-25 14:22:40|4646||4646||4646||4646||0
1637850170000|2021-11-25 14:22:50|4647|4646|4646.5|4646|4647|4646|4646.5|4646|114
1637850180000|2021-11-25 14:23:00|4646|4645.5|4646.5|4645.5|4646.5|4645.5|4646|4645.5|46
1637850190000|2021-11-25 14:23:10|4646||4646||4646||4646||0
1637850200000|2021-11-25 14:23:20|4645.5|4645|4645.5|4645|4645.5|4645|4645.5|4645|880
1637850210000|2021-11-25 14:23:30|4645|4644.5|4645|4644.5|4645.5|4644.5|4644.5|4643.5|3892
1637850220000|2021-11-25 14:23:40||4644||4644||4644||4644|0
1637850230000|2021-11-25 14:23:50|4644.5|4643.5|4645|4644.5|4645.5|4644.5|4644.5|4643.5|13579
1637850240000|2021-11-25 14:24:00|4645.5||4645.5||4645.5||4645.5||196
1637850270000|2021-11-25 14:24:30|4646|4645|4649.5|4649|4651|4650|4646|4644.5|3169
1637850280000|2021-11-25 14:24:40||4648.5||4648.5||4648.5||4648.5|267
1637850290000|2021-11-25 14:24:50|4649|4648|4649|4648|4649|4648.5|4648.5|4647|1163
1637850300000|2021-11-25 14:25:00|||||||||134
1637850310000|2021-11-25 14:25:10|4649.5|4648.5|4650.5|4650|4650.5|4650|4649.5|4648.5|956
1637850320000|2021-11-25 14:25:20|4651|4650.5|4650.5|4649|4651.5|4651|4650.5|4649|1439
1637850330000|2021-11-25 14:25:30|4650|4648.5|4649.5|4648.5|4650|4648.5|4649.5|4648|736
1637850340000|2021-11-25 14:25:40|||||||||42
1637850350000|2021-11-25 14:25:50|||||||||106
1637850360000|2021-11-25 14:26:00|4649|4648|4648.5|4648|4649|4648|4648.5|4648|539
1637850370000|2021-11-25 14:26:10|4649|4648.5|4646|4645.5|4649|4648.5|4646|4645|2586
1637850380000|2021-11-25 14:26:20|4646.5|4646.5|4648|4646.5|4648.5|4647.5|4646.5|4646.5|755
1637850390000|2021-11-25 14:26:30|4647.5|4646|4646.5|4645|4647.5|4646|4646.5|4645|309
1637850410000|2021-11-25 14:26:50|||||||||104
1637850420000|2021-11-25 14:27:00|4646|4645.5|4645|4644.5|4646|4645.5|4645|4644.5|697
1637850430000|2021-11-25 14:27:10|4645.5|4645|4645.5|4644.5|4645.5|4645|4645.5|4644.5|77
1637850440000|2021-11-25 14:27:20|||||||||21
1637850480000|2021-11-25 14:28:00|4645|4644|4645|4644.5|4645|4644.5|4644.5|4644|625
1637850490000|2021-11-25 14:28:10|4645.5|4644|4645.5|4644.5|4646|4645.5|4645.5|4644|1206
1637850500000|2021-11-25 14:28:20|4645|4644|4642.5|4641.5|4645|4644.5|4642.5|4641.5|8920
1637850510000|2021-11-25 14:28:30|4642|4641|4642.5|4642|4642.5|4642|4641.5|4640.5|1067
1637850520000|2021-11-25 14:28:40|4642|4641.5|4640.5|4639|4642.5|4642|4639.5|4638.5|3593
1637850530000|2021-11-25 14:28:50|4640|4640|4642|4641|4642|4641.5|4640|4640|752
1637850540000|2021-11-25 14:29:00|4642.5|4642|4642.5|4642|4642.5|4642|4642|4641|1308
1637850550000|2021-11-25 14:29:10|4643|4642.5|4643.5|4642.5|4643.5|4643|4643|4642.5|80
1637850560000|2021-11-25 14:29:20|||||||||20
1637850570000|2021-11-25 14:29:30|4643|4643|4643.5|4642.5|4643.5|4643|4643|4642.5|205
1637850580000|2021-11-25 14:29:40|4643|4642|4641.5|4640.5|4643|4642|4641|4640|2787
1637850600000|2021-11-25 14:30:00|4642|4641|4641.5|4640.5|4642|4641.5|4640.5|4639.5|1205
1637850610000|2021-11-25 14:30:10|4641|4640|4641|4640|4641|4640|4641|4640|0
1637850620000|2021-11-25 14:30:20|4640.5|4639.5|4640|4638.5|4640.5|4640|4640|4638.5|3304
1637850630000|2021-11-25 14:30:30|4639.5||4639||4639.5||4639||12
1637850640000|2021-11-25 14:30:40|4638|4638|4638|4637|4638|4638|4637|4636|523
1637850650000|2021-11-25 14:30:50|4637.5|4636.5|4636.5|4636|4637.5|4637|4636.5|4636|783
1637850660000|2021-11-25 14:31:00|4636|4635.5|4634|4633.5|4636|4635.5|4634|4633.5|708
1637850670000|2021-11-25 14:31:10|4633.5|4633|4633|4632.5|4634|4633|4632.5|4631.5|1438
1637850680000|2021-11-25 14:31:20|4633.5|4632|4633.5|4633|4633.5|4633|4633.5|4632|181
1637850690000|2021-11-25 14:31:30|4634|4633.5|4632.5|4632|4634|4633.5|4632.5|4632|1611
1637850700000|2021-11-25 14:31:40||4631.5||4631.5||4631.5||4631.5|314
1637850710000|2021-11-25 14:31:50|4632|4631|4631|4629.5|4632|4631.5|4631|4629.5|1643
1637850720000|2021-11-25 14:32:00|||||||||160
1637850730000|2021-11-25 14:32:10|4630.5|4629|4629|4627.5|4630.5|4629|4628|4627|1412
1637850740000|2021-11-25 14:32:20|4629.5|4628|4629|4628|4629.5|4629|4627|4626|7729
1637850750000|2021-11-25 14:32:30|4628.5|4627.5|4629|4628|4629|4628|4628.5|4627.5|156
1637850760000|2021-11-25 14:32:40|4629.5|4628.5|4629|4627.5|4629.5|4629|4628.5|4627.5|2105
1637850770000|2021-11-25 14:32:50|4628.5|4627|4629|4628.5|4629|4628.5|4628|4626.5|2138
1637850780000|2021-11-25 14:33:00|4629.5|4629|4629|4627.5|4630.5|4629.5|4629|4627.5|2046
1637850790000|2021-11-25 14:33:10|4628.5|4627|4628|4626.5|4628.5|4627.5|4627.5|4626.5|2266
1637850800000|2021-11-25 14:33:20|4627.5|4626|4625.5|4624.5|4627.5|4626.5|4625|4624|1497
1637850810000|2021-11-25 14:33:30|4625|4624|4623.5|4623|4625|4624|4623.5|4623|247
1637850820000|2021-11-25 14:33:40|4623|4622.5|4623|4622|4623|4622.5|4622.5|4621.5|545
1637850830000|2021-11-25 14:33:50|4622.5|4621|4621.5|4620.5|4622.5|4622|4621.5|4620.5|213
1637850840000|2021-11-25 14:34:00|4620.5|4620|4621.5|4619.5|4621.5|4620|4620.5|4619.5|1497
1637850850000|2021-11-25 14:34:10|||||||||2131
1637850870000|2021-11-25 14:34:30|4622|4620|4623.5|4622.5|4623.5|4623|4622|4620|2127
1637850880000|2021-11-25 14:34:40|4624|4623|4623.5|4622.5|4624|4623.5|4623.5|4622.5|231
1637850890000|2021-11-25 14:34:50|4624|4623|4623|4622.5|4624|4623|4622.5|4621.5|2332
1637850900000|2021-11-25 14:35:00|4623.5|4622|4623|4622|4623.5|4622|4623|4621.5|348
1637850910000|2021-11-25 14:35:10|4623.5|4622.5|4624|4623|4624|4623.5|4623.5|4622.5|606
1637850920000|2021-11-25 14:35:20|4624.5|4623.5|4625|4624|4625.5|4624.5|4624.5|4623.5|918
1637850940000|2021-11-25 14:35:40|4625.5|4624.5|4627|4625.5|4627|4625.5|4625.5|4624|757
1637850950000|2021-11-25 14:35:50|4627.5|4626|4628.5|4627.5|4629|4627.5|4627.5|4626|77
1637850960000|2021-11-25 14:36:00|4628|4627|4628.5|4627.5|4629.5|4629|4627.5|4627|2424
1637850970000|2021-11-25 14:36:10|4628|4627|4627|4626|4628.5|4627|4625|4624.5|2635
1637850980000|2021-11-25 14:36:20|4626.5|4625.5|4627|4626|4627|4626|4626.5|4625.5|195
1637850990000|2021-11-25 14:36:30|4626.5|4625.5|4626.5|4625.5|4627|4625.5|4626.5|4625.5|0
1637851000000|2021-11-25 14:36:40|4626|4624.5|4626.5|4625.5|4626.5|4626|4625.5|4624.5|955
1637851010000|2021-11-25 14:36:50||4626||4626||4626||4626|0
1637851020000|2021-11-25 14:37:00|||||||||133
1637851030000|2021-11-25 14:37:10|4626|4625.5|4626|4625|4626.5|4625.5|4626|4625|1004
1637851040000|2021-11-25 14:37:20|4625.5|4624.5|4627|4626|4627|4626|4625.5|4624.5|785
1637851050000|2021-11-25 14:37:30|4626.5|4626.5|4628|4627|4629|4627.5|4626.5|4626|621
1637851060000|2021-11-25 14:37:40|4628.5|4627.5|4629.5|4629|4630|4629|4628.5|4627.5|469
1637851070000|2021-11-25 14:37:50|4630|4629.5|4631.5|4629.5|4631.5|4629.5|4630|4629.5|15
1637851080000|2021-11-25 14:38:00|4631|4630|4632.5|4631.5|4632.5|4631.5|4631|4630|81
1637851090000|2021-11-25 14:38:10|4633|4632|4633.5|4632.5|4633.5|4632.5|4633|4632|251
1637851100000|2021-11-25 14:38:20|4633|4632|4630.5|4629.5|4633|4632|4630.5|4629.5|1984
1637851110000|2021-11-25 14:38:30|4631|4630|4628.5|4628|4631|4630|4628.5|4627.5|2135
1637851120000|2021-11-25 14:38:40|4628|4627.5|4627.5|4627|4628|4627.5|4627.5|4627|140
1637851130000|2021-11-25 14:38:50|4627|4626.5|4631|4630|4631|4630.5|4627|4626.5|3677
1637851140000|2021-11-25 14:39:00|4632|4630.5|4632|4631|4632.5|4631.5|4632|4630.5|138
1637851150000|2021-11-25 14:39:10|4632.5|4631.5|4633.5|4632.5|4633.5|4632.5|4631.5|4631|331
1637851160000|2021-11-25 14:39:20|4634|4633|4635|4633.5|4635.5|4633.5|4633.5|4632.5|338
1637851170000|2021-11-25 14:39:30|4634.5|4634|4637.5|4636.5|4637.5|4636.5|4634.5|4634|1019
1637851180000|2021-11-25 14:39:40|4636.5|4636|4637.5|4636.5|4637.5|4637|4636.5|4635.5|640
1637851190000|2021-11-25 14:39:50|4638|4637|4639|4638.5|4639|4638.5|4638|4637|611
1637851200000|2021-11-25 14:40:00|4638.5|4638|4637|4636|4639.5|4638.5|4637|4636|1166
1637851210000|2021-11-25 14:40:10|4636.5|4635.5|4635.5|4635|4636.5|4635.5|4635.5|4635|132
1637851220000|2021-11-25 14:40:20|4636|4634.5|4635.5|4634.5|4636|4634.5|4635.5|4634.5|267
1637851240000|2021-11-25 14:40:40|4635|4634|4633.5|4632.5|4635|4634|4633.5|4632|495
1637851250000|2021-11-25 14:40:50|4633|4632|4633|4632.5|4633.5|4633|4633|4632|870
1637851260000|2021-11-25 14:41:00|4632.5|4632|4631.5|4630|4632.5|4632|4631.5|4630|1435
1637851270000|2021-11-25 14:41:10|||||||||45
1637851280000|2021-11-25 14:41:20|4631|4629.5|4631|4630|4631|4630|4628.5|4628|1259
1637851290000|2021-11-25 14:41:30|4630.5|4629.5|4630|4629|4630.5|4629.5|4630|4629|125
1637851300000|2021-11-25 14:41:40|4629.5|4628.5|4629|4628.5|4629.5|4628.5|4629|4628.5|581
1637851310000|2021-11-25 14:41:50|4628.5|4628|4628.5|4626.5|4629|4628|4628.5|4626.5|1716
1637851320000|2021-11-25 14:42:00|4628|4627|4628|4627|4628.5|4627.5|4627.5|4626.5|1410
1637851330000|2021-11-25 14:42:10|4627.5|4627.5|4628|4627|4628.5|4627.5|4627.5|4627|513
1637851340000|2021-11-25 14:42:20|4627.5||4627.5||4627.5||4627.5||0
1637851350000|2021-11-25 14:42:30|4628|4626.5|4622.5|4622|4628.5|4627.5|4622|4621|5276
1637851360000|2021-11-25 14:42:40|4623|4622.5|4623|4622|4623.5|4623|4623|4622|653
1637851370000|2021-11-25 14:42:50|4623.5|4622.5|4623.5|4623|4625|4624|4623.5|4622.5|1121
1637851380000|2021-11-25 14:43:00|4624|4623.5|4624|4623|4624.5|4623.5|4623.5|4623|106
1637851390000|2021-11-25 14:43:10|4623.5||4623.5||4623.5||4623.5||1
1637851400000|2021-11-25 14:43:20|4624|4623.5|4627|4626|4627|4626|4624|4623.5|1435
1637851410000|2021-11-25 14:43:30|4626.5|4625.5|4625.5|4625|4626.5|4625.5|4625.5|4625|231
1637851420000|2021-11-25 14:43:40|4626|4625.5|4624.5|4623|4626.5|4625.5|4624.5|4623|2091
1637851450000|2021-11-25 14:44:10|4624|4622|4622.5|4621|4624|4622|4622.5|4621|360
1637851460000|2021-11-25 14:44:20|4622|4620.5|4620.5|4619|4622|4620.5|4620.5|4619|821
1637851480000|2021-11-25 14:44:40|4620|4619.5|4620.5|4620|4620.5|4620|4619.5|4619|7492
1637851490000|2021-11-25 14:44:50|4621|4620.5|4622|4621.5|4622|4621.5|4621|4620.5|275
1637851500000|2021-11-25 14:45:00|4622.5|4621|4623.5|4622.5|4623.5|4623|4622.5|4621|932
1637851510000|2021-11-25 14:45:10|4623|4621.5|4622|4620.5|4623|4621.5|4621.5|4620.5|1365
1637851520000|2021-11-25 14:45:20|4622.5|4621|4625|4623.5|4625.5|4624.5|4622.5|4620.5|1884
1637851530000|2021-11-25 14:45:30|4624.5||4624.5||4624.5||4624.5||0
1637851540000|2021-11-25 14:45:40|4624|4624|4624.5|4623.5|4624.5|4624|4624|4623.5|461
1637851550000|2021-11-25 14:45:50|4624|4624|4624.5|4624|4624.5|4624|4624|4624|155
1637851560000|2021-11-25 14:46:00|4625|4624.5|4625.5|4624|4625.5|4624.5|4625|4624|237
1637851570000|2021-11-25 14:46:10|4625||4625||4625||4625||0
1637851580000|2021-11-25 14:46:20|4625.5|4624.5|4626.5|4625|4626.5|4625|4625.5|4624.5|509
1637851590000|2021-11-25 14:46:30|4626|4625.5|4626.5|4625|4626.5|4626|4625.5|4625|476
1637851600000|2021-11-25 14:46:40||4625.5||4625.5||4625.5||4625.5|80
1637851610000|2021-11-25 14:46:50||4626||4625.5||4626||4625.5|146
1637851620000|2021-11-25 14:47:00||4626||4625.5||4626||4625.5|209
1637851630000|2021-11-25 14:47:10|4626||4626||4626||4626||69
1637851640000|2021-11-25 14:47:20|4626.5|4626|4627|4626.5|4628.5|4627|4626.5|4626|282
1637851650000|2021-11-25 14:47:30|4626.5|4626|4626|4625|4626.5|4626|4626|4625|122
1637851660000|2021-11-25 14:47:40|4626.5|4625.5|4627.5|4627|4628.5|4627|4626.5|4625|1068
1637851670000|2021-11-25 14:47:50|4628|4627.5|4628|4627.5|4628|4627.5|4628|4627.5|130
1637851680000|2021-11-25 14:48:00|4627.5|4627|4627.5|4627|4627.5|4627|4627.5|4627|316
1637851690000|2021-11-25 14:48:10|4628|4626.5|4630|4628.5|4630|4628.5|4628|4626.5|1092
1637851700000|2021-11-25 14:48:20|4629.5||4629.5||4629.5||4629.5||0
1637851710000|2021-11-25 14:48:30|4630|4629|4630|4628.5|4630|4629|4629.5|4628.5|40
1637851720000|2021-11-25 14:48:40|4629.5|4628|4629.5|4628.5|4629.5|4629|4629|4628|663
1637851730000|2021-11-25 14:48:50|4629|4628|4628|4627.5|4629|4628|4628|4627.5|438
1637851740000|2021-11-25 14:49:00|4627.5|4627|4628|4627.5|4628|4627.5|4626.5|4626|1688
1637851750000|2021-11-25 14:49:10||4627||4627||4627.5||4627|12
1637851760000|2021-11-25 14:49:20|4627.5||4627.5||4627.5||4627.5||0
1637851770000|2021-11-25 14:49:30|4628|4627.5|4628.5|4627|4629.5|4628.5|4628|4627|376
1637851780000|2021-11-25 14:49:40|4628|4627.5|4630.5|4629.5|4630.5|4630|4627.5|4627.5|1644
1637851790000|2021-11-25 14:49:50|4631||4630.5||4631||4630.5||10
1637851800000|2021-11-25 14:50:00|4631|4630|4632|4630.5|4632.5|4630.5|4631|4630|408
1637851810000|2021-11-25 14:50:10|||||||||137
1637851820000|2021-11-25 14:50:20|4631.5||4631||4631.5||4631||0
1637851830000|2021-11-25 14:50:30|4632|4631|4632.5|4631.5|4632.5|4631.5|4631.5|4631|599
1637851840000|2021-11-25 14:50:40|4632|4631|4632|4631|4632|4631|4632|4631|40
1637851850000|2021-11-25 14:50:50|4631.5|4631.5|4634|4632.5|4635|4633.5|4631.5|4631.5|1324
1637851860000|2021-11-25 14:51:00|4634.5|4632|4633.5|4632.5|4634.5|4632.5|4633|4632|1006
1637851870000|2021-11-25 14:51:10|4633|4633|4634.5|4633|4634.5|4634|4633|4632.5|601
1637851880000|2021-11-25 14:51:20|||||||||17
1637851890000|2021-11-25 14:51:30|4634|4633.5|4634.5|4633.5|4634.5|4634|4634|4633|574
1637851900000|2021-11-25 14:51:40|4634|4633|4632.5|4632|4634|4633|4631.5|4631|4137
1637851910000|2021-11-25 14:51:50|4633|4631.5|4631|4630.5|4633|4632.5|4631|4630.5|532
1637851920000|2021-11-25 14:52:00|4631.5|4630|4632|4630.5|4632.5|4631.5|4631.5|4630|817
1637851930000|2021-11-25 14:52:10||4631||4631||4631||4631|0
1637851950000|2021-11-25 14:52:30|4631.5||4631.5||4631.5||4631.5||456
1637851960000|2021-11-25 14:52:40|4632|4631.5|4631|4630.5|4632|4631.5|4629.5|4629|4752
1637851970000|2021-11-25 14:52:50|4631.5|4631|4632|4630.5|4632|4631|4631.5|4630.5|231
1637851980000|2021-11-25 14:53:00|4631.5||4631.5||4632||4631.5||275
1637851990000|2021-11-25 14:53:10|4631||4631||4631||4631||26
1637852000000|2021-11-25 14:53:20|4630.5|4629.5|4632|4631|4632|4631|4630|4629|766
1637852010000|2021-11-25 14:53:30|4631.5||4632||4632||4631.5||6
1637852040000|2021-11-25 14:54:00|4632.5|4631.5|4632.5|4631|4633|4632.5|4632.5|4631|1172
1637852050000|2021-11-25 14:54:10|4632||4632.5||4632.5||4632||0
1637852070000|2021-11-25 14:54:30|4633|4631.5|4633.5|4633|4634|4633.5|4633|4631|709
1637852080000|2021-11-25 14:54:40|4634|4633.5|4634|4633.5|4634|4633.5|4633.5|4633|263
1637852090000|2021-11-25 14:54:50|4634.5|4633|4634.5|4634|4634.5|4634|4634.5|4633|360
1637852100000|2021-11-25 14:55:00|4635||4635.5||4635.5||4635||8
1637852110000|2021-11-25 14:55:10|4636|4634.5|4637.5|4636|4637.5|4636|4636|4634|227
1637852120000|2021-11-25 14:55:20|4638|4636.5|4638|4637|4638|4637.5|4638|4636.5|0
1637852130000|2021-11-25 14:55:30|4637.5|4636.5|4637.5|4636.5|4638|4637|4637.5|4636.5|600
1637852160000|2021-11-25 14:56:00|4637|4637|4638|4637|4638|4637.5|4637|4636.5|1080
1637852180000|2021-11-25 14:56:20|4638.5|4637.5|4639.5|4638|4639.5|4639|4638.5|4637|1032
1637852190000|2021-11-25 14:56:30|4639|4637.5|4638.5|4637.5|4639|4637.5|4638.5|4637.5|222
1637852220000|2021-11-25 14:57:00|4639|4638|4639.5|4638|4639.5|4638|4638.5|4637.5|1102
1637852230000|2021-11-25 14:57:10|4640.5|4638.5|4641|4640|4641|4640|4640|4638.5|157
1637852250000|2021-11-25 14:57:30||4640.5||4640.5||4640.5||4640.5|24
1637852260000|2021-11-25 14:57:40|4641.5|4641|4643|4641|4643|4642|4641.5|4641|225
1637852270000|2021-11-25 14:57:50|4642.5|4641.5|4644.5|4643|4645|4644.5|4642.5|4641.5|697
1637852280000|2021-11-25 14:58:00|||||||||313
1637852290000|2021-11-25 14:58:10|4645|4643.5|4647|4646.5|4647|4646.5|4645|4643.5|739
1637852300000|2021-11-25 14:58:20|4646.5|4646|4647|4646|4647.5|4647|4646|4645.5|2643
1637852310000|2021-11-25 14:58:30|4647.5|4646.5|4648|4647|4649|4647.5|4647.5|4646|485
1637852320000|2021-11-25 14:58:40|4647.5|4646.5|4648|4647|4648|4647|4647.5|4646.5|1177
1637852330000|2021-11-25 14:58:50|4647.5||4648||4648||4647.5||0
1637852340000|2021-11-25 14:59:00|4647.5|4646.5|4646|4645|4647.5|4646.5|4645.5|4644.5|2565
1637852350000|2021-11-25 14:59:10|4647|4646.5|4646.5|4646|4647.5|4646.5|4646.5|4645|252
1637852360000|2021-11-25 14:59:20|4647.5||4647.5||4648||4647.5||208
1637852370000|2021-11-25 14:59:30|4648|4646.5|4648|4647|4649|4647|4648|4646.5|221
1637852380000|2021-11-25 14:59:40|4648.5|4647.5|4648|4647|4650|4648|4648|4647|1023
1637852390000|2021-11-25 14:59:50|4647.5|4647.5|4649.5|4648|4649.5|4648|4647.5|4647.5|183
1637852400000|2021-11-25 15:00:00|4650|4648.5|4648.5|4648|4650|4649|4648.5|4648|488
1637852410000|2021-11-25 15:00:10|4648|4647.5|4648.5|4648|4648.5|4648|4648|4647.5|140
1637852420000|2021-11-25 15:00:20|4649|4648.5|4649|4648|4650.5|4649.5|4649|4648|901
1637852430000|2021-11-25 15:00:30|4648.5|4647.5|4647|4646.5|4649|4647.5|4647|4646.5|1179
1637852440000|2021-11-25 15:00:40|4646.5|4645.5|4645.5|4644|4647|4645.5|4645|4644|1143
1637852450000|2021-11-25 15:00:50|4645||4645||4645||4645||0
1637852460000|2021-11-25 15:01:00|4645.5|4644.5|4647|4645|4647|4645|4645.5|4644.5|318
1637852470000|2021-11-25 15:01:10|||||||||20
1637852480000|2021-11-25 15:01:20|4646.5|4644.5|4647|4645.5|4647|4645.5|4645|4644|1443
1637852490000|2021-11-25 15:01:30|4647.5|4646|4647.5|4646.5|4647.5|4646.5|4647.5|4646|405
1637852500000|2021-11-25 15:01:40|4648||4648||4648||4648||9
1637852510000|2021-11-25 15:01:50|4647.5||4647.5||4647.5||4647.5||0
1637852530000|2021-11-25 15:02:10|4648.5|4647|4648.5|4647|4649.5|4648.5|4648.5|4647|1923
1637852540000|2021-11-25 15:02:20|4648|4646.5|4646.5|4646|4648.5|4646.5|4645.5|4645|2367
1637852550000|2021-11-25 15:02:30||4645.5||4645.5||4645.5||4645|64
1637852560000|2021-11-25 15:02:40|4647|4646|4647|4646|4648.5|4647|4647|4646|1891
1637852570000|2021-11-25 15:02:50|4646.5|4645.5|4646|4645|4646.5|4645.5|4646|4645|1255
1637852580000|2021-11-25 15:03:00|4646.5|4645.5|4646|4645|4646.5|4645.5|4646|4645|265
1637852590000|2021-11-25 15:03:10|4645.5|4644.5|4642|4641|4645.5|4644.5|4642|4641|1110
1637852600000|2021-11-25 15:03:20|4641.5|4640.5|4640|4639.5|4641.5|4640.5|4639.5|4638.5|616
1637852620000|2021-11-25 15:03:40|4639.5|4639|4640|4638.5|4640|4639|4638.5|4637.5|819
1637852640000|2021-11-25 15:04:00|4639.5|4638|4639|4638.5|4639.5|4638.5|4639|4638|578
1637852650000|2021-11-25 15:04:10|4638.5|4638|4638.5|4638|4638.5|4638|4638.5|4637.5|353
1637852660000|2021-11-25 15:04:20|4639|4638.5|4639.5|4638.5|4639.5|4639|4639|4638.5|535
1637852670000|2021-11-25 15:04:30|4639||4639||4639.5||4639||194
1637852680000|2021-11-25 15:04:40|4639.5|4639|4641|4640|4641|4640|4639.5|4639|867
1637852690000|2021-11-25 15:04:50|4641.5|4640.5|4641.5|4640.5|4641.5|4641|4641|4640|558
1637852710000|2021-11-25 15:05:10|4642|4641|4642.5|4641.5|4643|4641.5|4642|4641|347
1637852720000|2021-11-25 15:05:20|4643|4642|4644|4643|4644|4643|4643|4642|371
1637852730000|2021-11-25 15:05:30|||||||||190
1637852740000|2021-11-25 15:05:40|4643.5|4642.5|4641|4640.5|4644|4642.5|4640|4639.5|2589
1637852750000|2021-11-25 15:05:50|4640.5|4640|4640.5|4639.5|4640.5|4640|4640.5|4639.5|1
1637852760000|2021-11-25 15:06:00|4640|4640|4640|4639|4640|4640|4639|4638.5|701
1637852770000|2021-11-25 15:06:10|4639.5|4638.5|4639|4638|4640|4638.5|4638.5|4638|1130
1637852780000|2021-11-25 15:06:20|4639.5|4638.5|4640.5|4639.5|4640.5|4640|4639.5|4638.5|813
1637852800000|2021-11-25 15:06:40|||||||||214
1637852820000|2021-11-25 15:07:00|4640|4639|4639|4637.5|4640.5|4639|4639|4637.5|645
1637852830000|2021-11-25 15:07:10|4638.5|4637|4638|4637|4638.5|4637|4638|4637|75
1637852840000|2021-11-25 15:07:20|4637.5|4636.5|4637|4636|4638|4636.5|4637|4636|514
1637852850000|2021-11-25 15:07:30||4635.5||4635.5||4635.5||4635.5|90
1637852860000|2021-11-25 15:07:40|||||||||378
1637852880000|2021-11-25 15:08:00|4637.5|4636|4638|4637|4638|4637.5|4637|4636|2059
1637852890000|2021-11-25 15:08:10|4637.5|4636.5|4637.5|4636.5|4637.5|4636.5|4637.5|4636.5|36
1637852910000|2021-11-25 15:08:30|||||||||22
1637852920000|2021-11-25 15:08:40|4637|4636|4637.5|4636.5|4637.5|4636.5|4636.5|4636|835
1637852980000|2021-11-25 15:09:40|4638|4637|4638.5|4637.5|4638.5|4638|4638|4636.5|974
1637852990000|2021-11-25 15:09:50|4638|4638|4639|4638.5|4639.5|4638.5|4638|4638|661
1637853000000|2021-11-25 15:10:00|4638.5|4638|4637|4636|4638.5|4638|4636.5|4636|839
1637853010000|2021-11-25 15:10:10|4636.5|4635.5|4636|4635|4636.5|4635.5|4636|4635|507
1637853020000|2021-11-25 15:10:20|4635.5|4634.5|4634|4632.5|4636|4635|4634|4632.5|1416
1637853060000|2021-11-25 15:11:00||4633||4632.5||4633||4632.5|0
1637853080000|2021-11-25 15:11:20|4634.5|4633|4634.5|4633.5|4634.5|4634|4634|4633|1163
1637853090000|2021-11-25 15:11:30|||||||||157
1637853100000|2021-11-25 15:11:40|4634|4633|4634|4633|4634|4633|4634|4633|215
1637853110000|2021-11-25 15:11:50|4634.5|4633.5|4634|4633.5|4634.5|4633.5|4634|4633|81
1637853120000|2021-11-25 15:12:00|||||||||100
1637853130000|2021-11-25 15:12:10|4634.5||4634||4634.5||4634||268
1637853140000|2021-11-25 15:12:20|4633.5|4633|4634.5|4634|4635|4634|4632.5|4632|2380
1637853150000|2021-11-25 15:12:30|4634|4633|4634|4633|4634|4633|4634|4633|0
1637853160000|2021-11-25 15:12:40|4633.5|4632.5|4633.5|4632.5|4633.5|4632.5|4633.5|4632.5|0
1637853170000|2021-11-25 15:12:50|||||||||74
1637853180000|2021-11-25 15:13:00|4633|4632|4632.5|4632|4633|4632|4632.5|4632|330
1637853190000|2021-11-25 15:13:10|4632|4631.5|4631.5|4631|4632|4631.5|4631.5|4630.5|489
1637853220000|2021-11-25 15:13:40|4632|4631.5|4632|4631|4632|4631.5|4632|4631|754
1637853230000|2021-11-25 15:13:50|4631.5||4631.5||4632||4631.5||144
1637853260000|2021-11-25 15:14:20|4631|4630.5|4630.5|4629.5|4631|4630.5|4630|4629.5|1164
1637853280000|2021-11-25 15:14:40|||||||||52
1637853290000|2021-11-25 15:14:50|4631|4630|4631|4630|4631.5|4631|4631|4630|1025
1637853320000|2021-11-25 15:15:20|4631.5|4630.5|4632|4631|4632.5|4632|4631.5|4630.5|761
1637853330000|2021-11-25 15:15:30||4630.5||4630.5||4630.5||4630.5|84
1637853360000|2021-11-25 15:16:00||4631||4631||4631||4630.5|0
1637853370000|2021-11-25 15:16:10||4630.5||4631||4631||4630.5|0
1637853380000|2021-11-25 15:16:20|4631.5|4630.5|4631.5|4630.5|4632.5|4632|4631|4630.5|1444
1637853390000|2021-11-25 15:16:30|4632|4631|4634|4633|4634.5|4634|4632|4631|1452
1637853410000|2021-11-25 15:16:50|4634.5|4633.5|4634.5|4633.5|4635|4634.5|4634.5|4633.5|442
1637853420000|2021-11-25 15:17:00|4634|4633|4633|4632.5|4634.5|4633|4633|4632.5|1189
1637853430000|2021-11-25 15:17:10|4633.5|4633|4633.5|4633|4633.5|4633|4633.5|4633|122
1637853440000|2021-11-25 15:17:20|4634|4633.5|4633.5|4632.5|4634|4633.5|4633.5|4632.5|705
1637853450000|2021-11-25 15:17:30|||||||||1
1637853480000|2021-11-25 15:18:00|4633|4632|4630.5|4629.5|4633.5|4632|4630.5|4629.5|1599
1637853490000|2021-11-25 15:18:10|4630|4629|4629.5|4629|4630|4629|4629.5|4629|54
1637853500000|2021-11-25 15:18:20||4628.5||4628.5||4628.5||4628|64
1637853520000|2021-11-25 15:18:40|4629|4628|4629|4628|4629|4628|4629|4628|0
1637853530000|2021-11-25 15:18:50|4628.5||4628.5||4628.5||4628.5||0
1637853540000|2021-11-25 15:19:00|4629|4628.5|4632|4630.5|4632|4630.5|4629|4628.5|1822
1637853560000|2021-11-25 15:19:20|4632.5|4631|4634.5|4633.5|4634.5|4633.5|4632.5|4631|1402
1637853570000|2021-11-25 15:19:30|||||||||32
1637853580000|2021-11-25 15:19:40|4635|4634|4636|4635.5|4636.5|4635.5|4635|4633.5|724
1637853590000|2021-11-25 15:19:50|4635.5|4635|4635.5|4634|4636|4635|4635|4634|1192
1637853600000|2021-11-25 15:20:00|4635|4634.5|4635|4634|4635.5|4634.5|4635|4634|513
1637853610000|2021-11-25 15:20:10|4634.5|4634.5|4636|4634.5|4636|4634.5|4634.5|4634.5|1186
1637853630000|2021-11-25 15:20:30|4635.5||4636||4636||4635.5||0
1637853640000|2021-11-25 15:20:40|4636.5|4635|4637.5|4636.5|4637.5|4636.5|4636.5|4635|318
1637853660000|2021-11-25 15:21:00|4638|4637|4638|4637.5|4638|4637.5|4638|4637|433
1637853670000|2021-11-25 15:21:10|4638.5|4638|4637.5|4636|4639|4638.5|4636.5|4635|3084
1637853680000|2021-11-25 15:21:20|4637||4637||4637||4637||268
1637853710000|2021-11-25 15:21:50|4637.5|4636.5|4638.5|4637|4638.5|4637.5|4637.5|4636|495
1637853730000|2021-11-25 15:22:10|4638|4637.5|4638|4637|4638|4638|4638|4637|3201
1637853750000|2021-11-25 15:22:30|||||||||21
1637853760000|2021-11-25 15:22:40|4638.5|4637.5|4639|4638|4639|4638.5|4638.5|4637|443
1637853780000|2021-11-25 15:23:00|||||||||28
1637853810000|2021-11-25 15:23:30|4639.5|4638.5|4639.5|4638.5|4639.5|4639|4639|4638|828
1637853820000|2021-11-25 15:23:40|4639||4639||4639||4639||0
1637853840000|2021-11-25 15:24:00|4639.5|4638|4641|4640|4641|4640|4639.5|4638|826
1637853850000|2021-11-25 15:24:10|4640.5|4639.5|4640.5|4640|4640.5|4640|4640|4639.5|719
1637853860000|2021-11-25 15:24:20|4640|4639.5|4639|4638|4640|4639.5|4639|4637.5|2052
1637853900000|2021-11-25 15:25:00|4638.5|4637.5|4639|4638.5|4639|4638.5|4638.5|4637.5|525
1637853910000|2021-11-25 15:25:10|||||||||220
1637853940000|2021-11-25 15:25:40|4639.5|4639|4639.5|4639|4640|4639|4639.5|4639|793
1637853950000|2021-11-25 15:25:50|4640|4639.5|4640|4639.5|4640.5|4639.5|4639.5|4639.5|837
1637853960000|2021-11-25 15:26:00|4640.5|4640|4641.5|4640.5|4641.5|4641|4640.5|4640|838
1637853970000|2021-11-25 15:26:10|4642|4641|4642.5|4641.5|4642.5|4642|4642|4641|972
1637853980000|2021-11-25 15:26:20|4643|4642|4643|4642.5|4643|4642.5|4643|4642|320
1637853990000|2021-11-25 15:26:30|4642.5|4642|4643|4642.5|4643|4642.5|4642.5|4641.5|1507
1637854000000|2021-11-25 15:26:40||4642||4642||4642||4642|0
1637854010000|2021-11-25 15:26:50|||||||||90
1637854020000|2021-11-25 15:27:00|4642.5|4641.5|4642.5|4642|4643|4642|4642.5|4641.5|124
1637854030000|2021-11-25 15:27:10|4643|4641.5|4642|4641|4643|4641.5|4642|4641|660
1637854050000|2021-11-25 15:27:30||4641.5||4641.5||4641.5||4641.5|223
1637854060000|2021-11-25 15:27:40|4642.5|4642|4644|4642.5|4644|4643|4642|4642|1137
1637854070000|2021-11-25 15:27:50|4643.5||4643.5||4643.5||4643.5||0
1637854100000|2021-11-25 15:28:20|4644|4643|4644|4643|4644|4643.5|4644|4643|2977
1637854110000|2021-11-25 15:28:30|4643.5|4642.5|4642|4641|4644|4642.5|4641.5|4641|2316
1637854120000|2021-11-25 15:28:40|||||||||107
1637854130000|2021-11-25 15:28:50|4641.5|4640.5|4641.5|4640.5|4641.5|4640.5|4641.5|4640.5|247
1637854150000|2021-11-25 15:29:10|||||||||65
1637854180000|2021-11-25 15:29:40|4641|4641|4641|4640.5|4641|4641|4641|4640.5|39
1637854190000|2021-11-25 15:29:50|4640.5|4639.5|4639.5|4638|4640.5|4640|4639|4638|1407
1637854210000|2021-11-25 15:30:10||4638.5||4638.5||4639||4638.5|72
1637854220000|2021-11-25 15:30:20|4640|4639|4640|4639|4641.5|4640|4640|4638|1952
1637854230000|2021-11-25 15:30:30|4640.5|4639.5|4640.5|4640|4641|4640.5|4640.5|4639.5|425
1637854240000|2021-11-25 15:30:40|4641||4641||4641||4641||13
1637854260000|2021-11-25 15:31:00|4640.5|4639.5|4640.5|4639.5|4640.5|4640|4640.5|4639.5|1275
1637854270000|2021-11-25 15:31:10|4640|4639|4637.5|4636|4640.5|4639|4637.5|4635.5|2756
1637854280000|2021-11-25 15:31:20||4636.5||4636||4636.5||4636|0
1637854290000|2021-11-25 15:31:30|4637|4635.5|4636|4635|4637|4635.5|4636|4634.5|0
1637854300000|2021-11-25 15:31:40|4636.5|4635.5|4637|4636|4637|4636|4636.5|4635|474
1637854330000|2021-11-25 15:32:10|||||||||69
1637854340000|2021-11-25 15:32:20|4636.5|4635.5|4636.5|4635|4636.5|4635.5|4636.5|4635|0
1637854360000|2021-11-25 15:32:40|4637|4635.5|4637.5|4637|4638|4637|4637|4635.5|1035
1637854380000|2021-11-25 15:33:00|4638|4637.5|4638|4637|4638|4637.5|4638|4637|19
1637854400000|2021-11-25 15:33:20||4637.5||4637||4637.5||4637|93
1637854410000|2021-11-25 15:33:30|4637.5|4637.5|4638|4637|4638|4637.5|4637.5|4637|0
1637854430000|2021-11-25 15:33:50|4638.5|4637.5|4641|4640|4641|4640|4638.5|4637.5|971
1637854440000|2021-11-25 15:34:00|4640.5|4640.5|4640|4639.5|4640.5|4640.5|4640|4639.5|1133
1637854450000|2021-11-25 15:34:10|4639.5|4639|4639.5|4639|4639.5|4639|4639.5|4638.5|831
1637854460000|2021-11-25 15:34:20|4640|4639.5|4640|4639|4641|4639.5|4640|4639|564
1637854470000|2021-11-25 15:34:30||4638.5||4639||4639||4638|0
1637854480000|2021-11-25 15:34:40|4640.5|4639.5|4640.5|4640|4640.5|4640|4640.5|4639|105
1637854500000|2021-11-25 15:35:00||4639.5||4639.5||4639.5||4639.5|0
1637854520000|2021-11-25 15:35:20|||||||||64
1637854530000|2021-11-25 15:35:30|4640|4639|4639.5|4638|4640|4639|4639.5|4638|366
1637854540000|2021-11-25 15:35:40|4639||4639.5||4639.5||4639||152
1637854550000|2021-11-25 15:35:50|4639||4639||4639||4639||119
1637854560000|2021-11-25 15:36:00|4639.5|4638.5|4640|4639|4640|4639.5|4639.5|4638.5|1229
1637854570000|2021-11-25 15:36:10|4639.5|4639.5|4640|4639.5|4640|4639.5|4639.5|4639.5|244
1637854580000|2021-11-25 15:36:20|4640.5|4640|4642|4641.5|4642.5|4642|4640.5|4640|1847
1637854590000|2021-11-25 15:36:30|4642.5||4642.5||4642.5||4642.5||250
1637854600000|2021-11-25 15:36:40|4643|4642|4643.5|4642.5|4643.5|4643|4643|4642|558
1637854610000|2021-11-25 15:36:50||4643||4642.5||4643||4642.5|6
1637854620000|2021-11-25 15:37:00|4643|4642|4643.5|4642.5|4643.5|4643|4642.5|4641.5|1389
1637854630000|2021-11-25 15:37:10||4643||4643||4643||4642.5|253
1637854640000|2021-11-25 15:37:20|4644|4643.5|4644.5|4643.5|4644.5|4644|4643.5|4643|965
1637854650000|2021-11-25 15:37:30|4644|4643|4643.5|4642|4644|4643|4643.5|4642|1364
1637854660000|2021-11-25 15:37:40|4643||4643||4643||4642.5||245
1637854670000|2021-11-25 15:37:50|4642.5|4641.5|4642|4641|4642.5|4641.5|4641.5|4640.5|653
1637854680000|2021-11-25 15:38:00|||||||||32
1637854690000|2021-11-25 15:38:10|4641.5|4640.5|4641.5|4640.5|4641.5|4640.5|4641|4640.5|2530
1637854700000|2021-11-25 15:38:20|4642|4641|4641.5|4641|4642|4641|4641.5|4641|610
1637854710000|2021-11-25 15:38:30|4641|4640.5|4641|4640.5|4641|4640.5|4641|4640|214
1637854720000|2021-11-25 15:38:40|4641.5|4641|4642.5|4641.5|4642.5|4642|4641.5|4641|1429
1637854730000|2021-11-25 15:38:50|4643|4642|4643|4642|4643|4642|4643|4642|6
1637854750000|2021-11-25 15:39:10|||||||||172
1637854760000|2021-11-25 15:39:20|||||||||86
1637854780000|2021-11-25 15:39:40||4642.5||4642||4642.5||4642|238
1637854800000|2021-11-25 15:40:00|4643.5|4642.5|4643.5|4643|4643.5|4643|4643|4642.5|982
1637854810000|2021-11-25 15:40:10|4644|4643.5|4645|4644|4645|4644|4644|4643.5|888
1637854840000|2021-11-25 15:40:40|4644.5|4643.5|4644|4642.5|4645|4644|4643|4642.5|5082
1637854860000|2021-11-25 15:41:00|4644.5|4643|4644.5|4643.5|4644.5|4643.5|4643.5|4643|1494
1637854870000|2021-11-25 15:41:10|4644||4644||4644||4644||154
1637854880000|2021-11-25 15:41:20|||||||||1083
1637854890000|2021-11-25 15:41:30|4644.5||4644.5||4644.5||4644.5||386
1637854900000|2021-11-25 15:41:40|4645|4644|4644.5|4644|4645|4644.5|4644.5|4643.5|551
1637854910000|2021-11-25 15:41:50|||||||||17
1637854920000|2021-11-25 15:42:00|4644|4643.5|4644|4643|4644|4643.5|4644|4643|2211
1637854940000|2021-11-25 15:42:20|4644.5|4643.5|4644.5|4643.5|4644.5|4644|4643.5|4643|4318
1637854950000|2021-11-25 15:42:30|4645|4644|4647|4646|4647|4646|4645|4644|854
1637854960000|2021-11-25 15:42:40|4647.5|4646.5|4646|4645.5|4647.5|4647|4646|4645|2043
1637854970000|2021-11-25 15:42:50|4646.5|4646|4647|4646|4647|4646|4646.5|4646|568
1637854980000|2021-11-25 15:43:00|||||||||403
1637855000000|2021-11-25 15:43:20|||||||||146
1637855010000|2021-11-25 15:43:30|||||||||3
1637855020000|2021-11-25 15:43:40|4646.5|4645.5|4645.5|4645|4647|4645.5|4645|4644|1824
1637855030000|2021-11-25 15:43:50|4646|4645.5|4648|4647.5|4648|4647.5|4646|4645.5|1986
1637855040000|2021-11-25 15:44:00|4648.5|4648|4649.5|4648.5|4649.5|4648.5|4648.5|4647.5|905
1637855050000|2021-11-25 15:44:10|||||||||174
1637855060000|2021-11-25 15:44:20|4650|4649|4651|4650|4651.5|4650|4649.5|4648.5|2919
1637855070000|2021-11-25 15:44:30|4651.5|4650.5|4650|4649.5|4653|4652|4650|4649|3261
1637855080000|2021-11-25 15:44:40|4651|4650|4651|4650|4651.5|4650|4651|4650|384
1637855090000|2021-11-25 15:44:50|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|4651.5|4650.5|346
1637855100000|2021-11-25 15:45:00|4651||4651.5||4651.5||4651||385
1637855110000|2021-11-25 15:45:10|4652|4651|4651.5|4650.5|4653|4652|4651|4650.5|2016
1637855120000|2021-11-25 15:45:20|||||||||19
1637855130000|2021-11-25 15:45:30|4651|4651.5|4651|4650.5|4652|4651.5|4651|4650.5|967
1637855140000|2021-11-25 15:45:40|||||||||73
1637855150000|2021-11-25 15:45:50|4650.5|4650|4650.5|4650|4650.5|4650|4650|4649.5|1163
1637855160000|2021-11-25 15:46:00|4651|4650.5|4651.5|4651|4651.5|4651|4651|4650.5|822
1637855170000|2021-11-25 15:46:10|4651|4650.5|4650.5|4650|4651|4650.5|4650.5|4650|647
1637855220000|2021-11-25 15:47:00|4650|4649.5|4651.5|4651|4651.5|4651|4649.5|4648.5|3054
1637855230000|2021-11-25 15:47:10|4652||4652||4652||4652||176
1637855240000|2021-11-25 15:47:20|4652.5|4651.5|4653.5|4652|4653.5|4653|4652.5|4651|462
1637855250000|2021-11-25 15:47:30|4653||4653||4653||4653||53
1637855310000|2021-11-25 15:48:30|||||||||147
1637855320000|2021-11-25 15:48:40|4652.5|4651.5|4651|4649.5|4653|4651.5|4650|4649.5|2013
1637855330000|2021-11-25 15:48:50|4650.5||4650.5||4651||4650.5||11
1637855340000|2021-11-25 15:49:00|4650|4649|4647.5|4647|4650.5|4649|4647|4646.5|4846
1637855350000|2021-11-25 15:49:10|4648|4646.5|4646|4645|4648|4646.5|4645|4643.5|4728
1637855360000|2021-11-25 15:49:20|||||||||67
1637855380000|2021-11-25 15:49:40|4645.5|4645.5|4646.5|4645.5|4646.5|4645.5|4645.5|4645.5|463
1637855390000|2021-11-25 15:49:50|4647|4646|4647.5|4646.5|4647.5|4647|4647|4646|617
1637855410000|2021-11-25 15:50:10|||||||||13
1637855420000|2021-11-25 15:50:20|||||||||106
1637855430000|2021-11-25 15:50:30|4648|4647|4648.5|4648|4649|4648|4648|4646.5|1080
1637855440000|2021-11-25 15:50:40|4648|4647.5|4648|4647.5|4648.5|4647.5|4648|4647.5|471
1637855450000|2021-11-25 15:50:50|4647.5|4647|4647.5|4647|4647.5|4647|4647.5|4647|361
1637855470000|2021-11-25 15:51:10|||||||||213
1637855480000|2021-11-25 15:51:20||4646.5||4646.5||4646.5||4646.5|371
1637855490000|2021-11-25 15:51:30|4647|4646|4646|4645.5|4647|4646|4646|4645.5|844
1637855500000|2021-11-25 15:51:40|4645.5|4645|4645.5|4645|4645.5|4645|4645.5|4645|406
1637855520000|2021-11-25 15:52:00|4645|4644|4645|4644|4645.5|4645|4645|4644|1176
1637855530000|2021-11-25 15:52:10|4644.5||4644.5||4644.5||4644.5||0
1637855540000|2021-11-25 15:52:20|4644|4643.5|4643.5|4642.5|4644|4643.5|4643.5|4642|174
1637855550000|2021-11-25 15:52:30|4643|4643|4643|4642.5|4644|4643|4643|4642.5|709
1637855560000|2021-11-25 15:52:40|||||||||454
1637855570000|2021-11-25 15:52:50|4644|4643|4643.5|4643|4644|4643|4643|4642.5|193
1637855580000|2021-11-25 15:53:00|4643|4642.5|4642.5|4641.5|4643|4642.5|4642.5|4641.5|520
1637855590000|2021-11-25 15:53:10|4642||4642||4642.5||4642||0
1637855600000|2021-11-25 15:53:20|4641.5|4641|4641|4640.5|4641.5|4641|4641|4640.5|288
1637855610000|2021-11-25 15:53:30|||||||||82
1637855630000|2021-11-25 15:53:50|||||||||44
1637855640000|2021-11-25 15:54:00|4641.5|4641|4641.5|4641|4642|4641|4641|4640.5|587
1637855650000|2021-11-25 15:54:10|4641|4640.5|4641|4640.5|4641.5|4640.5|4641|4640.5|482
1637855660000|2021-11-25 15:54:20|||||||||35
1637855670000|2021-11-25 15:54:30|4641.5|4640|4642.5|4641.5|4642.5|4641.5|4641.5|4640|868
1637855690000|2021-11-25 15:54:50|4642||4642||4642||4642||0
1637855700000|2021-11-25 15:55:00|4642.5|4642|4643|4642.5|4643|4642.5|4642.5|4642|649
1637855710000|2021-11-25 15:55:10|4642.5|4642|4642.5|4642|4643|4642|4642.5|4641.5|978
1637855720000|2021-11-25 15:55:20|4643|4642.5|4644|4643.5|4644.5|4644|4643|4642.5|470
1637855730000|2021-11-25 15:55:30|4644.5|4644|4645|4644.5|4645|4644.5|4644.5|4644|520
1637855750000|2021-11-25 15:55:50|4645.5|4645|4645.5|4645|4646|4645.5|4645.5|4644.5|439
1637855760000|2021-11-25 15:56:00||4644.5||4644.5||4644.5||4644.5|207
1637855770000|2021-11-25 15:56:10|4646|4645|4646|4644.5|4647|4646|4645|4644.5|1652
1637855780000|2021-11-25 15:56:20||4645||4645.5||4645.5||4645|160
1637855790000|2021-11-25 15:56:30||4645||4645||4645||4645|29
1637855810000|2021-11-25 15:56:50|4646.5|4645.5|4647.5|4647|4648|4647.5|4646.5|4645|5025
1637855820000|2021-11-25 15:57:00||4646.5||4647||4647||4646.5|1549
1637855830000|2021-11-25 15:57:10|4647|4646.5|4647.5|4647|4648|4647|4647|4646.5|3869
1637855840000|2021-11-25 15:57:20|||||||||80
1637855850000|2021-11-25 15:57:30|||||||||65
1637855860000|2021-11-25 15:57:40|||||||||281
1637855870000|2021-11-25 15:57:50|||||||||100
1637855880000|2021-11-25 15:58:00|||||||||199
1637855890000|2021-11-25 15:58:10|||||||||100
1637855900000|2021-11-25 15:58:20|4647|4646.5|4648|4647.5|4648|4647.5|4647|4646.5|1155
1637855910000|2021-11-25 15:58:30|4648.5|4647|4649|4648.5|4649|4648.5|4648.5|4647|1154
1637855920000|2021-11-25 15:58:40|4648.5|4648|4648.5|4648|4649.5|4648.5|4648.5|4648|1066
1637855940000|2021-11-25 15:59:00|4648|4647.5|4647.5|4647|4648.5|4647.5|4647.5|4647|1247
1637855950000|2021-11-25 15:59:10|4648|4647.5|4648|4647.5|4648.5|4647.5|4648|4647.5|397
1637855960000|2021-11-25 15:59:20|4648.5|4648|4649|4648.5|4649.5|4648.5|4648.5|4648|225
1637855970000|2021-11-25 15:59:30|4649.5|4649|4649.5|4648.5|4649.5|4649|4649.5|4648.5|88
1637855990000|2021-11-25 15:59:50|4649||4649.5||4649.5||4649||90
1637856000000|2021-11-25 16:00:00|4650|4649|4650.5|4649.5|4651.5|4651|4650|4648.5|2269
1637856010000|2021-11-25 16:00:10|4650|4649|4649|4648.5|4650.5|4649|4649|4648.5|825
1637856030000|2021-11-25 16:00:30|4649.5|4649|4649.5|4649|4650.5|4649.5|4649.5|4649|246
1637856040000|2021-11-25 16:00:40||4648.5||4649||4649||4648.5|115
1637856050000|2021-11-25 16:00:50|4650|4649.5|4650.5|4649.5|4651|4649.5|4650|4649|227
1637856060000|2021-11-25 16:01:00|4651|4650|4652|4651.5|4652|4651.5|4651|4650|652
1637856070000|2021-11-25 16:01:10|||||||||11
1637856080000|2021-11-25 16:01:20|4652.5|4652|4652.5|4652|4653.5|4652|4652.5|4652|380
1637856090000|2021-11-25 16:01:30|4652|4651.5|4652|4651.5|4653|4652|4652|4651.5|606
1637856100000|2021-11-25 16:01:40|4652.5|4652|4653|4652.5|4653|4652.5|4652|4651.5|1389
1637856110000|2021-11-25 16:01:50|4652.5|4652|4653|4652|4653|4652|4652|4651.5|450
1637856120000|2021-11-25 16:02:00|4652.5||4652.5||4652.5||4652.5||244
1637856130000|2021-11-25 16:02:10|4653|4652.5|4653.5|4652.5|4653.5|4653|4653|4652.5|671
1637856140000|2021-11-25 16:02:20||4653||4653||4653||4653|23
1637856150000|2021-11-25 16:02:30|||||||||50
1637856160000|2021-11-25 16:02:40|4654|4653.5|4655|4654|4655|4654.5|4654|4653.5|1099
1637856170000|2021-11-25 16:02:50|4654.5||4654.5||4654.5||4654.5||0
1637856180000|2021-11-25 16:03:00|4655|4654.5|4655|4654.5|4655|4654.5|4655|4654.5|100
1637856190000|2021-11-25 16:03:10|4655.5|4655|4656|4655.5|4656|4655.5|4655.5|4655|333
1637856200000|2021-11-25 16:03:20|4655.5|4655|4655.5|4654.5|4655.5|4655|4655|4654.5|1192
1637856210000|2021-11-25 16:03:30|4656|4655|4656|4655.5|4656|4655.5|4656|4655|506
1637856220000|2021-11-25 16:03:40|4655.5|4655|4655|4654.5|4656|4655.5|4655|4654.5|1440
1637856230000|2021-11-25 16:03:50|4654.5|4654|4654.5|4654|4654.5|4654|4654.5|4654|169
1637856240000|2021-11-25 16:04:00|4654|4653.5|4654|4653|4654|4653.5|4654|4653|220
1637856250000|2021-11-25 16:04:10|4653.5||4653.5||4654||4653.5||0
1637856260000|2021-11-25 16:04:20|4654|4653.5|4654|4653|4654|4653.5|4654|4653|265
1637856270000|2021-11-25 16:04:30|4653.5|4653.5|4654.5|4654|4655|4654|4653.5|4653.5|676
1637856280000|2021-11-25 16:04:40|4654|4653.5|4653.5|4653|4654.5|4654|4653.5|4653|796
1637856290000|2021-11-25 16:04:50|4653|4652.5|4652|4650.5|4653.5|4652.5|4652|4650.5|842
1637856300000|2021-11-25 16:05:00|||||||||25
1637856310000|2021-11-25 16:05:10|4651.5|4651|4651.5|4651|4652|4651.5|4651|4650.5|1642
1637856320000|2021-11-25 16:05:20|4652|4651.5|4652|4651.5|4652|4651.5|4652|4651.5|620
1637856330000|2021-11-25 16:05:30|4652.5|4652|4652.5|4652|4652.5|4652|4652.5|4652|105
1637856340000|2021-11-25 16:05:40|4653|4652.5|4654.5|4653.5|4655|4654.5|4653|4652.5|1382
1637856350000|2021-11-25 16:05:50|4655|4654|4655.5|4654.5|4655.5|4654.5|4655|4654|375
1637856360000|2021-11-25 16:06:00|4656|4655|4656.5|4655.5|4656.5|4655.5|4655.5|4655|1532
1637856370000|2021-11-25 16:06:10|4656|4655|4655.5|4654.5|4656|4655|4655.5|4654.5|936
1637856380000|2021-11-25 16:06:20|||||||||8
1637856400000|2021-11-25 16:06:40|4656|4655|4657.5|4657|4657.5|4657|4656|4655|784
1637856410000|2021-11-25 16:06:50|4657|4656.5|4656.5|4656|4657|4656.5|4656.5|4656|504
1637856420000|2021-11-25 16:07:00|4656|4655.5|4655.5|4654.5|4656|4655.5|4655.5|4654.5|569
1637856430000|2021-11-25 16:07:10|||||||||11
1637856440000|2021-11-25 16:07:20|4656|4655|4656|4655.5|4656.5|4655.5|4656|4654.5|468
1637856450000|2021-11-25 16:07:30|4656.5|4656|4657.5|4656|4657.5|4657|4656.5|4656|459
1637856460000|2021-11-25 16:07:40||4657||4656.5||4657||4656|131
1637856480000|2021-11-25 16:08:00|4657|4656|4657|4656|4657|4656|4656.5|4655.5|826
1637856490000|2021-11-25 16:08:10|||||||||54
1637856500000|2021-11-25 16:08:20|||||||||18
1637856510000|2021-11-25 16:08:30|4656.5|4655.5|4656|4655|4657|4655.5|4655|4654.5|1086
1637856520000|2021-11-25 16:08:40|4655.5|4654.5|4654|4653.5|4656|4654.5|4654|4653.5|1143
1637856530000|2021-11-25 16:08:50|4653|4653|4653.5|4652.5|4653.5|4653|4652.5|4651.5|1812
1637856540000|2021-11-25 16:09:00|4654|4653|4654|4653.5|4654|4653.5|4654|4653|419
1637856550000|2021-11-25 16:09:10|4654.5|4654|4654|4653.5|4655|4654.5|4654|4653.5|403
1637856560000|2021-11-25 16:09:20|||||||||187
1637856570000|2021-11-25 16:09:30|4655|4654|4655|4654.5|4656|4654.5|4655|4654|454
1637856580000|2021-11-25 16:09:40|4655.5|4655|4657.5|4657|4657.5|4657|4655.5|4655|546
1637856590000|2021-11-25 16:09:50|4658|4657.5|4659|4657.5|4659|4657.5|4658|4657.5|116
1637856600000|2021-11-25 16:10:00|4658.5|4657|4659|4658|4659|4658.5|4657.5|4656.5|1104
1637856620000|2021-11-25 16:10:20|4658.5||4658.5||4658.5||4658.5||262
1637856630000|2021-11-25 16:10:30|4658|4657.5|4657.5|4656.5|4658|4657.5|4657.5|4656.5|916
1637856640000|2021-11-25 16:10:40||4657||4656.5||4657||4656.5|65
1637856650000|2021-11-25 16:10:50|4658|4657|4659|4657.5|4659|4658|4658|4657|684
1637856670000|2021-11-25 16:11:10|4659.5|4658|4660.5|4659|4660.5|4659|4658.5|4658|8131
1637856680000|2021-11-25 16:11:20|4660|4658.5|4659.5|4658.5|4660|4659|4659|4658.5|579
1637856690000|2021-11-25 16:11:30|||||||||146
1637856700000|2021-11-25 16:11:40||4659||4659||4659||4659|318
1637856710000|2021-11-25 16:11:50|4660|4659.5|4661|4659.5|4661.5|4660.5|4660|4659.5|1567
1637856720000|2021-11-25 16:12:00||4660||4659.5||4660||4659.5|61
1637856730000|2021-11-25 16:12:10||4660||4659.5||4660||4659.5|110
1637856740000|2021-11-25 16:12:20|4660.5|4659|4661|4660.5|4661|4660.5|4658.5|4658|9497
1637856750000|2021-11-25 16:12:30|4660.5|4659.5|4661|4660|4661|4660|4660.5|4659.5|554
1637856760000|2021-11-25 16:12:40|4661.5|4660.5|4662.5|4661|4662.5|4661.5|4661.5|4660.5|1555
1637856770000|2021-11-25 16:12:50|4662|4661.5|4662.5|4661.5|4663|4662|4662|4661.5|111
1637856780000|2021-11-25 16:13:00|||||||||11
1637856790000|2021-11-25 16:13:10|4662|4661|4660|4659|4662|4661|4659.5|4659|4030
1637856800000|2021-11-25 16:13:20|4660.5|4659.5|4661|4660|4661|4660.5|4660.5|4659.5|156
1637856810000|2021-11-25 16:13:30|||||||||60
1637856820000|2021-11-25 16:13:40|4661.5|4660.5|4662|4660.5|4662|4661|4661.5|4660.5|522
1637856830000|2021-11-25 16:13:50||4661||4661.5||4661.5||4661|147
1637856850000|2021-11-25 16:14:10|||||||||319
1637856860000|2021-11-25 16:14:20|||||||||287
1637856870000|2021-11-25 16:14:30|||||||||118
1637856890000|2021-11-25 16:14:50|||||||||106
1637856900000|2021-11-25 16:15:00|4663|4661.5|4663|4662|4664|4662.5|4663|4661.5|17
1637856910000|2021-11-25 16:15:10|4663.5|4662.5|4664|4662.5|4664.5|4662.5|4663.5|4662.5|227
1637856920000|2021-11-25 16:15:20|4664.5|4663.5|4664.5|4663.5|4664.5|4663.5|4664.5|4663.5|0
1637856930000|2021-11-25 16:15:30|4665|4664|4665.5|4664.5|4665.5|4664.5|4665|4664|7
1637856940000|2021-11-25 16:15:40||4664||4664||4664||4664|0
1637856950000|2021-11-25 16:15:50|4665||4665.5||4665.5||4665||0
1637856960000|2021-11-25 16:16:00||4664.5||4664.5||4664.5||4664.5|31
1637856970000|2021-11-25 16:16:10||4664||4664||4664||4664|0
1637856980000|2021-11-25 16:16:20|4665||4665||4665||4665||0
1637857000000|2021-11-25 16:16:40|4665.5||4665.5||4665.5||4665.5||0
1637857020000|2021-11-25 16:17:00|4665|4664.5|4665.5|4664.5|4665.5|4664.5|4665|4664.5|0
1637857030000|2021-11-25 16:17:10|4666||4666||4666||4666||67
1637857050000|2021-11-25 16:17:30|||||||||39
1637857060000|2021-11-25 16:17:40||4665||4665||4665||4665|0
1637857070000|2021-11-25 16:17:50|4665|4664|4663.5|4662.5|4665|4664|4663.5|4662.5|89
1637857080000|2021-11-25 16:18:00|4662.5|4661|4662.5|4661|4662.5|4661|4662.5|4661|44
1637857100000|2021-11-25 16:18:20||4661.5||4661.5||4661.5||4661.5|116
1637857110000|2021-11-25 16:18:30|4663.5|4662|4665|4663.5|4665|4663.5|4663|4662|113
1637857130000|2021-11-25 16:18:50|4664.5|4664|4665|4664|4665|4664|4664.5|4664|51
1637857140000|2021-11-25 16:19:00|4665.5|4665|4665.5|4664|4666|4665|4665.5|4664|0
1637857160000|2021-11-25 16:19:20|4666|4665|4665.5|4664.5|4666|4665|4665.5|4664.5|67
1637857180000|2021-11-25 16:19:40|4664.5|4663.5|4664|4663|4664.5|4663.5|4664|4663|25
1637857200000|2021-11-25 16:20:00|4664.5|4663.5|4665|4664|4665|4664|4664.5|4663.5|134
1637857210000|2021-11-25 16:20:10|4665.5||4665.5||4665.5||4665.5||14
1637857220000|2021-11-25 16:20:20|4665|4663|4664.5|4663|4665|4663|4664.5|4663|30
1637857230000|2021-11-25 16:20:30|4665|4663.5|4664.5|4663.5|4665|4663.5|4664.5|4663.5|40
1637857250000|2021-11-25 16:20:50|4665|4664|4665|4664|4665|4664|4665|4664|61
1637857260000|2021-11-25 16:21:00|4665.5|4664.5|4665.5|4664|4665.5|4664.5|4665.5|4664|138
1637857270000|2021-11-25 16:21:10||4664.5||4664.5||4664.5||4664.5|0
1637857280000|2021-11-25 16:21:20|4666.5|4665.5|4666.5|4664.5|4667|4665.5|4666.5|4664.5|92
1637857290000|2021-11-25 16:21:30||4665||4665||4665||4665|0
1637857310000|2021-11-25 16:21:50|4666||4666.5||4666.5||4666||0
1637857320000|2021-11-25 16:22:00|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|68
1637857330000|2021-11-25 16:22:10|||||||||62
1637857340000|2021-11-25 16:22:20|4666||4665.5||4666||4665.5||34
1637857350000|2021-11-25 16:22:30|4665|4664|4665|4664|4665|4664|4665|4664|9
1637857360000|2021-11-25 16:22:40|4664.5|4663|4664.5|4663|4664.5|4663|4664.5|4663|11
1637857370000|2021-11-25 16:22:50|4665|4663.5|4665|4663.5|4665|4663.5|4665|4663.5|305
1637857380000|2021-11-25 16:23:00|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|108
1637857390000|2021-11-25 16:23:10|4666.5|4665|4665|4664|4666.5|4665|4665|4664|11
1637857400000|2021-11-25 16:23:20|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|0
1637857420000|2021-11-25 16:23:40|||||||||37
1637857450000|2021-11-25 16:24:10|4666.5|4665|4666.5|4665|4666.5|4665|4666|4665|100
1637857460000|2021-11-25 16:24:20|4666|4664.5|4664|4663|4666|4664.5|4664|4663|352
1637857470000|2021-11-25 16:24:30|4664.5|4663.5|4665.5|4663.5|4665.5|4663.5|4664.5|4663.5|34
1637857480000|2021-11-25 16:24:40|4665||4665||4665||4665||0
1637857490000|2021-11-25 16:24:50|4664.5|4663|4664.5|4663|4664.5|4663|4664.5|4663|51
1637857500000|2021-11-25 16:25:00|4665|4664|4665|4663.5|4665|4664.5|4665|4663.5|1049
1637857510000|2021-11-25 16:25:10|4665.5|4664|4665.5|4664.5|4665.5|4664.5|4665.5|4663.5|19
1637857520000|2021-11-25 16:25:20|4665|4663.5|4665|4663.5|4665|4663.5|4665|4663.5|54
1637857540000|2021-11-25 16:25:40|4665.5|4664|4665.5|4664|4665.5|4664|4665.5|4664|2
1637857560000|2021-11-25 16:26:00|4666|4664.5|4666|4664.5|4666|4664.5|4665.5|4664.5|181
1637857570000|2021-11-25 16:26:10|4665|4663.5|4665|4664|4665|4664|4665|4663.5|90
1637857580000|2021-11-25 16:26:20||4663.5||4663.5||4663.5||4663.5|125
1637857590000|2021-11-25 16:26:30|4664.5||4665||4665||4664.5||159
1637857600000|2021-11-25 16:26:40|4664.5||4664.5||4664.5||4664.5||96
1637857610000|2021-11-25 16:26:50|4665|4663|4665|4663.5|4665|4663.5|4665|4663|211
1637857620000|2021-11-25 16:27:00||4664||4663.5||4664||4663.5|0
1637857640000|2021-11-25 16:27:20||4664||4663.5||4664||4663.5|0
1637857650000|2021-11-25 16:27:30|4666|4664|4665.5|4664.5|4666|4664.5|4665.5|4664|20
1637857660000|2021-11-25 16:27:40|4665|4664|4665|4664|4665|4664|4665|4664|135
1637857690000|2021-11-25 16:28:10|||||||||3
1637857710000|2021-11-25 16:28:30|4664.5|4663.5|4664.5|4663.5|4664.5|4663.5|4664.5|4663.5|114
1637857720000|2021-11-25 16:28:40|4663.5|4662.5|4663|4662|4663.5|4662.5|4663|4662|45
1637857730000|2021-11-25 16:28:50|4663.5|4663|4665|4663.5|4665|4663.5|4663.5|4662.5|42
1637857740000|2021-11-25 16:29:00|4664|4663|4663|4662|4664|4663|4662.5|4661|724
1637857750000|2021-11-25 16:29:10|4663.5|4662.5|4662.5|4661|4665|4662.5|4662.5|4661|278
1637857760000|2021-11-25 16:29:20|4663|4661.5|4663|4661.5|4663.5|4662.5|4663|4661.5|77
1637857770000|2021-11-25 16:29:30|4661.5|4660|4661|4660|4662|4660.5|4661|4659|1273
1637857780000|2021-11-25 16:29:40|4660.5|4659|4660.5|4658.5|4660.5|4659|4659|4657.5|434
1637857790000|2021-11-25 16:29:50|4659.5|4657.5|4658|4656|4660|4657.5|4657.5|4655|564
1637913600000|2021-11-26 08:00:00|4531.5|4510|4490.5|4485|4531.5|4511|4482|4480|26251
1637913610000|2021-11-26 08:00:10|4492.5|4485.5|4505.5|4500.5|4506.5|4500.5|4492.5|4485.5|1631
1637913620000|2021-11-26 08:00:20|4507|4502.5|4509|4504|4511|4506|4507|4502|2141
1637913630000|2021-11-26 08:00:30|4508.5|4504.5|4506|4502.5|4509|4506|4506|4502|581
1637913640000|2021-11-26 08:00:40|4507.5|4503|4509|4504.5|4509|4504.5|4507.5|4502.5|185
1637913650000|2021-11-26 08:00:50|4512|4505|4512.5|4508|4515|4509.5|4511.5|4505|1036
1637913660000|2021-11-26 08:01:00|4511.5|4508.5|4517|4514|4517.5|4514|4508|4506|4843
1637913670000|2021-11-26 08:01:10|4517.5|4514.5|4524|4520.5|4526.5|4523.5|4516.5|4514|3190
1637913680000|2021-11-26 08:01:20|4523.5|4520|4528|4525.5|4531|4526|4522.5|4520|2792
1637913690000|2021-11-26 08:01:30|4527.5|4524.5|4522.5|4519.5|4528|4524.5|4520.5|4517|2541
1637913700000|2021-11-26 08:01:40|4523|4520|4524.5|4521.5|4529.5|4526|4523|4520|1939
1637913710000|2021-11-26 08:01:50|4524|4521|4525.5|4521.5|4527|4523.5|4524|4520.5|214
1637913720000|2021-11-26 08:02:00|4527|4522|4526|4523|4527|4525.5|4523.5|4521|2127
1637913730000|2021-11-26 08:02:10|4525|4521.5|4519|4516.5|4525.5|4523|4519|4516|1349
1637913740000|2021-11-26 08:02:20|4519.5|4517|4528.5|4525.5|4531.5|4527.5|4519|4516.5|1531
1637913750000|2021-11-26 08:02:30|4529|4526|4530.5|4527.5|4530.5|4528|4529|4524.5|468
1637913760000|2021-11-26 08:02:40||4528||4528||4528.5||4527.5|194
1637913770000|2021-11-26 08:02:50||4528.5||4528||4529||4527.5|200
1637913780000|2021-11-26 08:03:00|4530|4528.5|4526.5|4524|4530|4528.5|4526|4523.5|621
1637913790000|2021-11-26 08:03:10|4526|4524.5|4528.5|4524.5|4529|4527|4526|4524.5|1034
1637913800000|2021-11-26 08:03:20|4528|4524|4524.5|4522|4528|4524.5|4523|4519.5|1707
1637913810000|2021-11-26 08:03:30|4525|4522.5|4519.5|4516.5|4525|4522.5|4519.5|4516.5|1593
1637913820000|2021-11-26 08:03:40|4518.5|4515|4514.5|4512|4519.5|4518|4511.5|4508.5|23411
1637913830000|2021-11-26 08:03:50|4514|4512.5|4526|4522.5|4526.5|4522.5|4513.5|4512.5|2524
1637913840000|2021-11-26 08:04:00|4529|4523|4528.5|4525.5|4529|4526.5|4528.5|4523|161
1637913850000|2021-11-26 08:04:10|4530.5|4526|4534|4531|4534|4531|4530.5|4526|110
1637913860000|2021-11-26 08:04:20|4533.5|4531.5|4533|4530.5|4533.5|4531.5|4532|4530|896
1637913870000|2021-11-26 08:04:30|4533.5|4531|4533.5|4531|4533.5|4531.5|4533|4530.5|298
1637913880000|2021-11-26 08:04:40|4535|4531.5|4539.5|4536|4541.5|4538|4535|4531.5|1199
1637913890000|2021-11-26 08:04:50||4536.5||4536.5||4537.5||4536|524
1637913900000|2021-11-26 08:05:00|4539|4536|4540|4535.5|4541.5|4537.5|4533|4532|8275
1637913910000|2021-11-26 08:05:10|4539.5|4535|4537.5|4532.5|4539.5|4536|4534.5|4532|2802
1637913920000|2021-11-26 08:05:20|4537|4533|4540|4538|4543|4539|4532.5|4530.5|2196
1637913930000|2021-11-26 08:05:30|4539.5|4537.5|4539.5|4537|4540|4538|4539.5|4536.5|764
1637913940000|2021-11-26 08:05:40|4539|4536.5|4538|4534|4539|4536.5|4534|4531.5|1620
1637913950000|2021-11-26 08:05:50|4537.5|4533|4529.5|4527|4537.5|4533|4528|4524.5|4572
1637913960000|2021-11-26 08:06:00|4529|4526.5|4525.5|4523.5|4529|4526.5|4524.5|4523|1269
1637913970000|2021-11-26 08:06:10|4525|4521.5|4527.5|4526|4529.5|4527|4524|4521|296
1637913980000|2021-11-26 08:06:20|4528|4526.5|4531|4528|4531.5|4528.5|4527.5|4525.5|1050
1637913990000|2021-11-26 08:06:30|4530.5|4528.5|4525|4523|4531.5|4529|4525|4522.5|1202
1637914000000|2021-11-26 08:06:40|4524.5|4522.5|4522.5|4521|4524.5|4522.5|4521.5|4518.5|2222
1637914010000|2021-11-26 08:06:50|4523.5|4521.5|4530|4527|4530.5|4528|4523.5|4521.5|3289
1637914020000|2021-11-26 08:07:00|4529.5|4526.5|4524|4521.5|4529.5|4526.5|4523|4520.5|3726
1637914030000|2021-11-26 08:07:10|4523.5|4521|4521|4519|4524|4521|4520|4517.5|4282
1637914040000|2021-11-26 08:07:20|4520.5|4518|4510|4507.5|4521|4518|4510|4507.5|32889
1637914050000|2021-11-26 08:07:30|4511|4508|4510.5|4507|4511|4508.5|4507.5|4505|2483
1637914060000|2021-11-26 08:07:40|4510|4507.5|4507|4504.5|4511|4508.5|4505.5|4503.5|3519
1637914070000|2021-11-26 08:07:50|4506.5|4504|4506.5|4504|4507|4504.5|4504|4500|405
1637914080000|2021-11-26 08:08:00|4506|4503.5|4501|4498.5|4506|4503.5|4501|4498|1467
1637914090000|2021-11-26 08:08:10|4500.5|4498|4501.5|4499|4504|4502|4500|4496.5|2302
1637914100000|2021-11-26 08:08:20|4501|4498.5|4498|4495|4501.5|4499|4498|4494.5|1618
1637914110000|2021-11-26 08:08:30|4497|4493|4496.5|4494|4497.5|4496|4495|4492|3921
1637914120000|2021-11-26 08:08:40|4496|4493|4497.5|4495|4497.5|4495|4495|4493|741
1637914130000|2021-11-26 08:08:50|4498|4495.5|4498.5|4496|4502.5|4499|4498|4495.5|989
1637914140000|2021-11-26 08:09:00|4498|4495.5|4502|4499|4502|4499|4497.5|4495|480
1637914150000|2021-11-26 08:09:10|4501.5|4498|4498|4495.5|4502|4498.5|4496|4494|842
1637914160000|2021-11-26 08:09:20|4498.5|4496|4499.5|4497|4499.5|4497|4498.5|4495|557
1637914170000|2021-11-26 08:09:30|4499|4496.5|4500|4498|4500|4498|4498.5|4495.5|207
1637914180000|2021-11-26 08:09:40|4500.5|4497.5|4500|4497.5|4500.5|4497.5|4498.5|4496|518
1637914190000|2021-11-26 08:09:50|4500.5|4500|4501|4498.5|4501|4500|4500.5|4498.5|624
1637914200000|2021-11-26 08:10:00|4502.5|4499.5|4502.5|4500|4507.5|4504.5|4499.5|4497.5|2992
1637914210000|2021-11-26 08:10:10|4503|4500.5|4503|4501.5|4504|4501.5|4502.5|4499.5|703
1637914220000|2021-11-26 08:10:20|4502.5|4501|4501|4499.5|4503.5|4501|4500.5|4499.5|294
1637914230000|2021-11-26 08:10:30|4501.5|4500|4503.5|4501|4503.5|4501.5|4500.5|4499.5|1026
1637914240000|2021-11-26 08:10:40|4504|4500.5|4510|4507|4510.5|4507|4504|4500.5|349
1637914250000|2021-11-26 08:10:50|4509.5|4506.5|4517.5|4515|4518|4515.5|4509.5|4506.5|357
1637914260000|2021-11-26 08:11:00|4518|4515.5|4519|4517.5|4522|4519.5|4517.5|4515.5|551
1637914270000|2021-11-26 08:11:10|4519.5|4518|4519.5|4517.5|4520.5|4518|4517.5|4516|387
1637914280000|2021-11-26 08:11:20|4519|4517|4521.5|4518|4522|4518|4517|4515|1612
1637914290000|2021-11-26 08:11:30|4522|4519|4524|4521|4525.5|4523|4522|4519|14
1637914300000|2021-11-26 08:11:40|4523.5|4521.5|4524|4522|4525.5|4523|4523.5|4520.5|65
1637914310000|2021-11-26 08:11:50|4523.5|4521.5|4526|4524|4530.5|4527.5|4522|4520.5|1135
1637914320000|2021-11-26 08:12:00|4525|4523.5|4525.5|4523|4528|4525.5|4525|4523|1721
1637914330000|2021-11-26 08:12:10|4526.5|4523.5|4534.5|4532.5|4536|4533|4526|4523.5|1603
1637914340000|2021-11-26 08:12:20|4535|4533|4541|4538|4541|4539|4535|4533|2711
1637914350000|2021-11-26 08:12:30|4541.5|4538.5|4545|4542|4545|4542|4540.5|4538.5|654
1637914360000|2021-11-26 08:12:40|4544.5|4541.5|4545|4542|4545.5|4542|4543|4540.5|322
1637914370000|2021-11-26 08:12:50|4545.5|4542.5|4552|4550|4553.5|4550.5|4545|4542|1448
1637914380000|2021-11-26 08:13:00|4552.5|4550.5|4548.5|4546|4555.5|4552.5|4548.5|4546|2518
1637914390000|2021-11-26 08:13:10|4548|4544|4548.5|4547|4548.5|4547|4545.5|4543|1512
1637914400000|2021-11-26 08:13:20|4549|4546.5|4551|4548.5|4552.5|4549|4546.5|4543.5|3301
1637914410000|2021-11-26 08:13:30|4551.5|4547.5|4558|4555|4558|4555|4550.5|4547.5|1281
1637914420000|2021-11-26 08:13:40|4557.5|4552.5|4558.5|4556.5|4559|4556.5|4554.5|4552.5|1321
1637914430000|2021-11-26 08:13:50|4558|4555.5|4554.5|4552.5|4558.5|4556|4554.5|4552.5|400
1637914440000|2021-11-26 08:14:00|4554|4550.5|4556|4554|4561|4557|4552.5|4550|5063
1637914450000|2021-11-26 08:14:10|4555.5|4553.5|4555.5|4553|4556|4553.5|4554.5|4551.5|180
1637914460000|2021-11-26 08:14:20|4556|4555|4561|4558.5|4562.5|4559.5|4556|4555|608
1637914470000|2021-11-26 08:14:30|4561.5|4559|4565|4563|4566.5|4563|4560.5|4559|263
1637914480000|2021-11-26 08:14:40|4564.5|4562|4563|4560.5|4565|4563.5|4561.5|4560.5|3224
1637914490000|2021-11-26 08:14:50|4562|4561|4561.5|4558.5|4562.5|4561|4559.5|4557|1795
1637914500000|2021-11-26 08:15:00|4562|4559|4557.5|4554|4563|4560.5|4556.5|4553.5|5086
1637914510000|2021-11-26 08:15:10|4558|4554.5|4555|4553|4558.5|4555.5|4552|4550|2392
1637914520000|2021-11-26 08:15:20|4555.5|4552.5|4552|4549.5|4556|4552.5|4549|4545|4836
1637914530000|2021-11-26 08:15:30|4551.5|4548.5|4550|4547|4551.5|4549.5|4547.5|4543.5|2632
1637914540000|2021-11-26 08:15:40|4549.5|4547.5|4552.5|4550.5|4553.5|4550.5|4549.5|4547.5|300
1637914550000|2021-11-26 08:15:50|4553|4550|4552.5|4550.5|4554|4551|4552|4550|61
1637914560000|2021-11-26 08:16:00|4552|4550|4551|4548.5|4552.5|4550|4549.5|4547.5|2327
1637914570000|2021-11-26 08:16:10|4551.5|4549|4552|4548.5|4553.5|4550.5|4548.5|4545|2260
1637914580000|2021-11-26 08:16:20|4552.5|4549|4552.5|4550.5|4556|4553.5|4552|4549|1336
1637914590000|2021-11-26 08:16:30|4552|4551|4553|4551|4553.5|4551|4552|4550.5|107
1637914600000|2021-11-26 08:16:40|4552|4550.5|4552.5|4550.5|4553|4551|4551.5|4550|554
1637914610000|2021-11-26 08:16:50|4554|4551|4551.5|4550|4554|4551.5|4551|4550|2838
1637914620000|2021-11-26 08:17:00|4551|4549.5|4551.5|4550|4553.5|4550.5|4548.5|4547|3948
1637914630000|2021-11-26 08:17:10|4551|4549.5|4548|4546|4551.5|4549.5|4547.5|4545.5|2853
1637914640000|2021-11-26 08:17:20|4547.5|4546.5|4555|4553.5|4557|4555|4547.5|4546.5|13514
1637914650000|2021-11-26 08:17:30|4554.5|4553|4553|4551|4554.5|4553|4551.5|4550|1546
1637914660000|2021-11-26 08:17:40|4553.5|4551.5|4554.5|4553.5|4555.5|4554|4553.5|4551.5|260
1637914670000|2021-11-26 08:17:50|4554|4553|4557|4555|4557|4555.5|4554|4553|659
1637914680000|2021-11-26 08:18:00|4555.5|4554.5|4553.5|4551.5|4555.5|4554.5|4551|4550|5750
1637914690000|2021-11-26 08:18:10|4554.5|4552|4553.5|4551.5|4554.5|4552|4550.5|4550|2463
1637914700000|2021-11-26 08:18:20|4553|4550.5|4552.5|4551|4553|4551.5|4552.5|4550|445
1637914710000|2021-11-26 08:18:30|4551.5|4550.5|4552.5|4550|4554|4551.5|4551|4550|4009
1637914720000|2021-11-26 08:18:40|4552|4550.5|4553|4551.5|4553|4551.5|4550.5|4549.5|7532
1637914730000|2021-11-26 08:18:50|4552.5|4551|4552.5|4551.5|4554.5|4552.5|4550.5|4549.5|5836
1637914740000|2021-11-26 08:19:00|4553|4552|4557|4555|4557|4555|4552.5|4552|565
1637914750000|2021-11-26 08:19:10|4556.5|4554|4554.5|4552.5|4556.5|4555|4554.5|4552.5|1207
1637914760000|2021-11-26 08:19:20|4554|4553|4554.5|4552.5|4555|4553|4553.5|4552.5|198
1637914770000|2021-11-26 08:19:30|4555|4553|4555|4553|4555|4553|4554.5|4552.5|75
1637914780000|2021-11-26 08:19:40|4554.5|4552.5|4556.5|4555.5|4557|4555.5|4554.5|4552.5|263
1637914790000|2021-11-26 08:19:50|4557|4555|4558|4555.5|4558.5|4555.5|4555.5|4554|627
1637914800000|2021-11-26 08:20:00|4557.5|4554.5|4556|4554.5|4557.5|4554.5|4555|4553|365
1637914810000|2021-11-26 08:20:10|4555.5|4554|4560|4558.5|4561|4558.5|4555.5|4554|311
1637914820000|2021-11-26 08:20:20|4560.5|4559|4563|4561|4563.5|4561|4560.5|4559|648
1637914830000|2021-11-26 08:20:30|4563.5|4561.5|4564.5|4563|4565|4563|4563.5|4561.5|0
1637914840000|2021-11-26 08:20:40|4564|4562|4564.5|4563|4565|4564|4562.5|4560.5|1489
1637914850000|2021-11-26 08:20:50|4565|4563.5|4565|4563.5|4565|4564|4564.5|4563|221
1637914860000|2021-11-26 08:21:00|4564.5|4564|4561|4559.5|4566|4564.5|4561|4559.5|2099
1637914870000|2021-11-26 08:21:10|4561.5|4560|4565|4563|4565|4563|4561.5|4559.5|431
1637914880000|2021-11-26 08:21:20|4564.5|4562.5|4563.5|4561|4564.5|4562.5|4563.5|4561|29
1637914890000|2021-11-26 08:21:30|4563|4560.5|4564.5|4562|4564.5|4562|4561.5|4559.5|1195
1637914900000|2021-11-26 08:21:40|4564|4561.5|4562.5|4560|4564.5|4562|4562|4560|531
1637914910000|2021-11-26 08:21:50|4562|4560.5|4561.5|4560|4562.5|4560.5|4561.5|4559.5|214
1637914920000|2021-11-26 08:22:00|4562.5|4559.5|4556.5|4554.5|4562.5|4561|4555.5|4554|4329
1637914930000|2021-11-26 08:22:10|4557|4555|4557.5|4555|4558|4556|4553.5|4552.5|788
1637914940000|2021-11-26 08:22:20|4558.5|4555.5|4554.5|4552.5|4559|4556.5|4553.5|4551|2847
1637914950000|2021-11-26 08:22:30|4554|4552|4553.5|4551.5|4554|4552|4550.5|4549.5|7732
1637914960000|2021-11-26 08:22:40|4554|4551|4552.5|4550.5|4555|4553|4552|4550.5|2021
1637914970000|2021-11-26 08:22:50|4552|4550|4554.5|4552.5|4556.5|4554.5|4550.5|4549.5|6353
1637914980000|2021-11-26 08:23:00|4554|4552|4551.5|4550|4555|4553|4551.5|4550|4209
1637914990000|2021-11-26 08:23:10|4551|4549.5|4550.5|4550|4551.5|4550|4549|4547|6975
1637915000000|2021-11-26 08:23:20|4550|4548.5|4547|4545|4550.5|4550|4546.5|4545|8759
1637915010000|2021-11-26 08:23:30|4546.5|4544.5|4540.5|4538.5|4546.5|4544.5|4540.5|4538.5|757
1637915020000|2021-11-26 08:23:40|4540|4539|4537|4534|4541.5|4540.5|4535.5|4533.5|1510
1637915030000|2021-11-26 08:23:50|4536.5|4533.5|4532.5|4530.5|4536.5|4533.5|4532.5|4530.5|662
1637915040000|2021-11-26 08:24:00|4533|4531|4531.5|4530.5|4534|4532|4530.5|4528|2168
1637915050000|2021-11-26 08:24:10|4532|4530|4533|4531|4535|4533|4530.5|4529.5|3084
1637915060000|2021-11-26 08:24:20|4532.5|4530.5|4531|4530|4532.5|4530.5|4530.5|4529|970
1637915070000|2021-11-26 08:24:30|4531.5|4530.5|4536|4534|4536|4534|4530.5|4530|2566
1637915080000|2021-11-26 08:24:40|4535.5|4533.5|4535|4532.5|4536|4534|4532.5|4530|1626
1637915090000|2021-11-26 08:24:50|4534.5|4533|4535|4533|4535.5|4533|4534|4532.5|325
1637915100000|2021-11-26 08:25:00|4534.5|4532.5|4530.5|4528.5|4534.5|4532.5|4530.5|4528.5|850
1637915110000|2021-11-26 08:25:10|4530|4527.5|4527.5|4525|4530|4527.5|4527.5|4524|354
1637915120000|2021-11-26 08:25:20|4527|4524.5|4528.5|4526|4529.5|4527.5|4526.5|4523.5|2199
1637915130000|2021-11-26 08:25:30|4529|4526.5|4534.5|4532|4534.5|4532|4529|4526.5|1854
1637915140000|2021-11-26 08:25:40|4535|4532.5|4537.5|4535.5|4537.5|4535.5|4535|4532.5|2364
1637915150000|2021-11-26 08:25:50|4537|4535|4534.5|4533|4537.5|4535|4533.5|4531.5|1502
1637915160000|2021-11-26 08:26:00|4534|4532|4537.5|4536.5|4538|4537|4534|4532|2298
1637915170000|2021-11-26 08:26:10|4538|4537|4539|4538|4542|4540|4538|4536.5|2585
1637915180000|2021-11-26 08:26:20|4540|4538.5|4538.5|4537|4540|4538.5|4537.5|4535.5|2979
1637915190000|2021-11-26 08:26:30|4538|4536.5|4538.5|4536.5|4538.5|4536.5|4536.5|4535.5|1525
1637915200000|2021-11-26 08:26:40|4538|4536|4533.5|4533|4538|4536.5|4533.5|4532|3494
1637915210000|2021-11-26 08:26:50|4534|4532.5|4531|4529|4534|4532.5|4531|4529|3306
1637915220000|2021-11-26 08:27:00|4530.5|4529.5|4531|4529|4532.5|4530|4529|4527|2786
1637915230000|2021-11-26 08:27:10|4530.5|4530|4530|4528.5|4532|4531|4529|4528|1968
1637915240000|2021-11-26 08:27:20|4529.5|4528|4530|4529.5|4530|4529.5|4526|4524.5|1590
1637915250000|2021-11-26 08:27:30|4530.5|4530|4532.5|4531|4533|4531.5|4530|4529.5|1487
1637915260000|2021-11-26 08:27:40|4533|4531.5|4532.5|4531.5|4533|4531.5|4529|4528|3423
1637915270000|2021-11-26 08:27:50|4533|4532|4539.5|4537.5|4539.5|4537.5|4533|4532|4100
1637915280000|2021-11-26 08:28:00|4540|4538|4547.5|4545.5|4547.5|4545.5|4540|4538|5440
1637915290000|2021-11-26 08:28:10|4548|4546|4550.5|4549|4554|4552|4547.5|4546|3842
1637915300000|2021-11-26 08:28:20|4551|4549.5|4554|4552|4554|4552|4550.5|4549.5|1049
1637915310000|2021-11-26 08:28:30|4553.5||4554||4554||4553.5||0
1637915320000|2021-11-26 08:28:40|4554.5|4553|4555|4553.5|4557|4555|4553.5|4552|3363
1637915330000|2021-11-26 08:28:50|4554|4552.5|4559|4557|4559.5|4557|4554|4552.5|2718
1637915340000|2021-11-26 08:29:00|4559.5|4557.5|4562|4561|4563.5|4561|4559.5|4557.5|6395
1637915350000|2021-11-26 08:29:10|4561|4560.5|4561.5|4560|4562|4561|4560.5|4559|2431
1637915360000|2021-11-26 08:29:20|4561|4559.5|4558.5|4558|4561|4559.5|4558.5|4558|1377
1637915370000|2021-11-26 08:29:30|4558|4557|4565|4564|4565|4564|4558|4556.5|4068
1637915380000|2021-11-26 08:29:40|4564.5|4564.5|4565|4563|4568|4565|4564|4562|4777
1637915390000|2021-11-26 08:29:50|4564.5|4562.5|4568|4566.5|4568|4566.5|4563|4561.5|6297
1637915400000|2021-11-26 08:30:00|4567.5|4566|4572|4571|4572|4571|4566.5|4565.5|4258
1637915410000|2021-11-26 08:30:10|4573|4571.5|4573.5|4572|4575|4573|4573|4571.5|399
1637915420000|2021-11-26 08:30:20|4574|4572.5|4577.5|4576|4577.5|4576.5|4574|4572.5|755
1637915430000|2021-11-26 08:30:30|4577|4575|4576|4574.5|4577|4575.5|4576|4574|1137
1637915440000|2021-11-26 08:30:40|4576.5|4575|4572|4570.5|4576.5|4575.5|4571|4569|4249
1637915450000|2021-11-26 08:30:50|4572.5|4571|4573|4571.5|4574.5|4573.5|4572|4570|3988
1637915460000|2021-11-26 08:31:00|4572.5|4572|4573.5|4572|4573.5|4572|4572.5|4572|337
1637915470000|2021-11-26 08:31:10|4573|4571.5|4568.5|4567|4573|4571.5|4568.5|4567|1962
1637915480000|2021-11-26 08:31:20|4568|4567.5|4570|4569|4571.5|4570|4567.5|4564.5|3001
1637915490000|2021-11-26 08:31:30|4569.5|4568.5|4571.5|4570|4571.5|4570.5|4568.5|4567|2409
1637915500000|2021-11-26 08:31:40|4571|4569.5|4574|4572.5|4574.5|4573.5|4570.5|4569.5|3793
1637915510000|2021-11-26 08:31:50|4574.5|4573|4578.5|4578|4579.5|4578|4574.5|4573|1379
1637915520000|2021-11-26 08:32:00|4579|4579|4579|4578|4581|4579.5|4576.5|4576|3418
1637915530000|2021-11-26 08:32:10|4579.5|4578.5|4584.5|4582.5|4586|4584|4579.5|4578.5|1164
1637915540000|2021-11-26 08:32:20|4584|4581.5|4581.5|4580.5|4584|4581.5|4579|4577.5|2725
1637915550000|2021-11-26 08:32:30|4581|4580|4579|4577.5|4581|4580.5|4579|4577|137
1637915560000|2021-11-26 08:32:40|4579.5|4578|4581|4580|4581|4580|4578.5|4576.5|2362
1637915570000|2021-11-26 08:32:50|4580.5|4580.5|4581|4579.5|4582|4581|4579.5|4577.5|2318
1637915580000|2021-11-26 08:33:00|4581.5|4580|4579.5|4578.5|4581.5|4580|4579.5|4577.5|1173
1637915590000|2021-11-26 08:33:10|4579|4577.5|4578.5|4576.5|4579|4577.5|4578.5|4575|254
1637915600000|2021-11-26 08:33:20|4578|4576|4577.5|4575.5|4580|4578.5|4577.5|4575|2515
1637915610000|2021-11-26 08:33:30|4577|4575|4569.5|4568|4577|4575|4568.5|4566.5|2234
1637915620000|2021-11-26 08:33:40|4569|4567.5|4569.5|4568|4571.5|4570.5|4568|4566.5|3395
1637915630000|2021-11-26 08:33:50|4569|4568.5|4569.5|4567.5|4572|4571|4568.5|4566.5|2395
1637915640000|2021-11-26 08:34:00|4569|4567|4568.5|4567|4570|4569|4568|4567|2274
1637915650000|2021-11-26 08:34:10|4569|4567.5|4568|4567|4569|4567.5|4567.5|4565|1756
1637915660000|2021-11-26 08:34:20|4568.5|4567.5|4567.5|4565.5|4569|4568|4566.5|4565|1907
1637915670000|2021-11-26 08:34:30|4566.5|4565|4565.5|4564.5|4567|4565.5|4565|4563.5|1146
1637915680000|2021-11-26 08:34:40|4565|4564|4562.5|4561.5|4565|4564.5|4562|4561|1657
1637915690000|2021-11-26 08:34:50|4562|4561|4560|4559|4562|4561.5|4557.5|4555.5|2956
1637915700000|2021-11-26 08:35:00|4560.5|4559.5|4560.5|4559|4562.5|4561.5|4560.5|4559|1590
1637915710000|2021-11-26 08:35:10|4561|4559.5|4560|4558|4561|4559.5|4559|4557|1465
1637915720000|2021-11-26 08:35:20|4560.5|4559|4562.5|4562|4563|4562.5|4560.5|4559|2030
1637915730000|2021-11-26 08:35:30|4563|4561.5|4561.5|4560.5|4563|4562.5|4561|4560|1272
1637915740000|2021-11-26 08:35:40|4562.5|4561|4559.5|4557.5|4563|4562|4558.5|4556.5|1001
1637915750000|2021-11-26 08:35:50|4559|4558|4557.5|4556|4559.5|4558.5|4557.5|4555.5|753
1637915760000|2021-11-26 08:36:00|4557|4556.5|4559|4558|4560|4558.5|4554|4552.5|4151
1637915770000|2021-11-26 08:36:10|4558.5|4557.5|4553|4551.5|4559|4558|4553|4551|1773
1637915780000|2021-11-26 08:36:20|4553.5|4551|4551.5|4550.5|4553.5|4552.5|4550|4548|3832
1637915790000|2021-11-26 08:36:30|4552|4551.5|4550.5|4549.5|4552|4551.5|4550.5|4549|411
1637915800000|2021-11-26 08:36:40|4551|4550|4556|4554|4556|4554|4551|4550|3324
1637915810000|2021-11-26 08:36:50|4555.5|4553.5|4552|4550.5|4556|4554|4552|4550|1851
1637915820000|2021-11-26 08:37:00|4551.5|4551|4546.5|4544.5|4551.5|4551|4546.5|4544.5|539
1637915830000|2021-11-26 08:37:10|4547|4545|4549.5|4548|4550|4549|4546.5|4544|2094
1637915840000|2021-11-26 08:37:20|4549|4547.5|4546.5|4545|4549|4547.5|4546.5|4545|682
1637915850000|2021-11-26 08:37:30|4547|4545.5|4550.5|4549|4551|4550|4546|4545|3414
1637915860000|2021-11-26 08:37:40|4550|4548.5|4552|4550.5|4554.5|4554|4549.5|4548.5|7713
1637915870000|2021-11-26 08:37:50|4551.5|4550|4551|4549.5|4552|4551|4550.5|4549|1901
1637915880000|2021-11-26 08:38:00|4551.5|4550|4556|4554.5|4556.5|4554.5|4551.5|4550|892
1637915890000|2021-11-26 08:38:10|4556.5|4555|4556.5|4555.5|4556.5|4555.5|4556|4555|8
1637915900000|2021-11-26 08:38:20|4556|4554.5|4553.5|4552.5|4556|4555.5|4551.5|4550.5|3557
1637915910000|2021-11-26 08:38:30|4553|4552|4556.5|4554.5|4557|4555.5|4552.5|4552|3330
1637915920000|2021-11-26 08:38:40|4556|4555|4555.5|4554|4556.5|4555.5|4555.5|4553.5|1994
1637915930000|2021-11-26 08:38:50|4555|4553.5|4557.5|4556.5|4557.5|4556.5|4552.5|4551|1761
1637915940000|2021-11-26 08:39:00|4558|4557|4562|4560.5|4562|4560.5|4558|4556.5|799
1637915950000|2021-11-26 08:39:10|4561.5|4560|4563.5|4562|4563.5|4562|4560.5|4560|1942
1637915960000|2021-11-26 08:39:20|4563|4561.5|4564|4562|4564|4562.5|4561.5|4559.5|929
1637915970000|2021-11-26 08:39:30|4563.5|4562.5|4569|4567.5|4569.5|4567.5|4562|4561|1824
1637915980000|2021-11-26 08:39:40|4569.5|4568|4574|4573|4575.5|4573|4569.5|4568|829
1637915990000|2021-11-26 08:39:50|4575|4573.5|4575.5|4575|4576.5|4575|4575|4573|3659
1637916000000|2021-11-26 08:40:00|4575|4574|4573.5|4572|4576.5|4576|4573|4571|4900
1637916010000|2021-11-26 08:40:10|4574|4572.5|4576|4575|4577.5|4576|4573.5|4572|1991
1637916020000|2021-11-26 08:40:20|4575.5|4574.5|4578.5|4577|4582|4579.5|4575|4574.5|3252
1637916030000|2021-11-26 08:40:30|4579|4576.5|4577|4576.5|4580.5|4578.5|4577|4576|1180
1637916040000|2021-11-26 08:40:40|4576|4575|4576.5|4575|4579|4577.5|4575|4574.5|812
1637916050000|2021-11-26 08:40:50|4576|4574.5|4575|4574.5|4576|4575|4574.5|4573|421
1637916060000|2021-11-26 08:41:00|4574.5|4573.5|4572|4570.5|4575|4573.5|4571|4570|1159
1637916070000|2021-11-26 08:41:10|4571.5|4570|4576.5|4575.5|4577.5|4576.5|4570|4568.5|12104
1637916080000|2021-11-26 08:41:20|4576|4575|4576|4574.5|4577|4575.5|4575.5|4574|2008
1637916090000|2021-11-26 08:41:30|4575.5|4574|4575|4574|4575.5|4574|4574.5|4572.5|943
1637916100000|2021-11-26 08:41:40|4574.5|4573|4576.5|4574.5|4577|4575.5|4574|4573|650
1637916110000|2021-11-26 08:41:50|4576|4573.5|4576|4575.5|4576.5|4575.5|4574.5|4573.5|1240
1637916120000|2021-11-26 08:42:00|4575.5|4575|4574.5|4573|4575.5|4575|4574.5|4573|362
1637916130000|2021-11-26 08:42:10|4575|4573.5|4574.5|4573.5|4575|4573.5|4574.5|4573.5|0
1637916140000|2021-11-26 08:42:20|4575|4574|4577|4576|4577|4576.5|4575|4573.5|4673
1637916150000|2021-11-26 08:42:30|4578|4576.5|4577|4576|4578.5|4577|4577|4575.5|2951
1637916160000|2021-11-26 08:42:40|4576.5|4575.5|4577|4576|4577|4576|4576|4575.5|5388
1637916170000|2021-11-26 08:42:50|4577.5|4576.5|4577.5|4576|4577.5|4576.5|4576.5|4576|1287
1637916180000|2021-11-26 08:43:00|4578|4576.5|4580.5|4578.5|4581.5|4580.5|4578|4576.5|2657
1637916190000|2021-11-26 08:43:10|4580|4579.5|4581|4579|4581.5|4581|4580|4578.5|1281
1637916200000|2021-11-26 08:43:20|4580.5|4578.5|4581.5|4580|4581.5|4580|4580|4578.5|614
1637916210000|2021-11-26 08:43:30|4581|4579.5|4584.5|4583|4584.5|4583.5|4580|4579|1461
1637916220000|2021-11-26 08:43:40|4584|4583.5|4581|4579|4584|4583.5|4580|4578.5|1837
1637916230000|2021-11-26 08:43:50|4580.5|4578.5|4581|4578.5|4581|4578.5|4579|4578|152
1637916240000|2021-11-26 08:44:00|4580.5|4579|4580|4579|4580.5|4579.5|4578.5|4577|1091
1637916250000|2021-11-26 08:44:10|4580.5|4579.5|4582|4580|4583|4580|4580.5|4578.5|969
1637916260000|2021-11-26 08:44:20|4581.5|4581|4582.5|4580.5|4583|4582.5|4581.5|4580|1752
1637916270000|2021-11-26 08:44:30|4582|4581|4582|4580.5|4582.5|4581|4581.5|4580|594
1637916280000|2021-11-26 08:44:40|4582.5|4581|4583|4581.5|4584|4583|4582|4581|1441
1637916290000|2021-11-26 08:44:50|4583.5|4582|4581|4580|4583.5|4582|4581|4579.5|1125
1637916300000|2021-11-26 08:45:00|4581.5|4580.5|4580.5|4580|4583.5|4582|4580.5|4579.5|5934
1637916310000|2021-11-26 08:45:10|4581|4579.5|4582|4580.5|4582|4581|4581|4579.5|3366
1637916320000|2021-11-26 08:45:20|4581.5|4580|4580.5|4580|4581.5|4580.5|4580.5|4579.5|1419
1637916330000|2021-11-26 08:45:30|4581|4579.5|4581.5|4580.5|4581.5|4580.5|4581|4579.5|1080
1637916340000|2021-11-26 08:45:40|4581|4580|4576.5|4574|4581.5|4580.5|4575.5|4573|10619
1637916350000|2021-11-26 08:45:50|4576|4574.5|4575.5|4574.5|4576.5|4575|4572.5|4570|2753
1637916360000|2021-11-26 08:46:00|4576.5|4574|4575.5|4574|4576.5|4575|4575.5|4574|20
1637916370000|2021-11-26 08:46:10|4576.5|4574.5|4573|4571|4576.5|4574.5|4573|4571|893
1637916380000|2021-11-26 08:46:20|4572.5|4570.5|4573|4572.5|4573|4572.5|4572|4570|250
1637916390000|2021-11-26 08:46:30|4573.5|4572|4573|4571.5|4575.5|4575|4573|4571.5|3084
1637916400000|2021-11-26 08:46:40|4574|4571|4577|4576|4577|4576|4574|4570.5|1491
1637916410000|2021-11-26 08:46:50|4577.5|4576.5|4579|4577|4580|4578|4577.5|4576.5|1008
1637916420000|2021-11-26 08:47:00|4579.5|4577.5|4578|4577|4579.5|4578|4578|4577|1438
1637916430000|2021-11-26 08:47:10|4578.5|4577.5|4578|4577|4578.5|4577.5|4578|4577|374
1637916440000|2021-11-26 08:47:20|4578.5|4577.5|4577|4575|4578.5|4577.5|4577|4574.5|520
1637916450000|2021-11-26 08:47:30|4577.5|4575.5|4577.5|4576|4577.5|4576|4577|4575.5|649
1637916460000|2021-11-26 08:47:40|4578|4576.5|4581.5|4580|4583|4581|4578|4576.5|1768
1637916470000|2021-11-26 08:47:50|4581|4579.5|4579|4577.5|4581|4580|4578.5|4577.5|171
1637916480000|2021-11-26 08:48:00|4579.5|4578|4579|4578|4580|4578.5|4578|4576|1527
1637916490000|2021-11-26 08:48:10|4579.5|4577.5|4579|4577.5|4579.5|4578|4578.5|4577.5|458
1637916500000|2021-11-26 08:48:20|4578|4577|4577|4575.5|4579|4577|4576.5|4574|1080
1637916510000|2021-11-26 08:48:30|4576.5|4575|4572|4570.5|4576.5|4575|4571|4570|3465
1637916520000|2021-11-26 08:48:40|4571.5|4570|4572|4570.5|4572.5|4572|4569|4567.5|1474
1637916530000|2021-11-26 08:48:50|4571.5|4569.5|4570|4569|4571.5|4569.5|4569.5|4568|1031
1637916540000|2021-11-26 08:49:00|4569.5|4568|4563.5|4561|4569.5|4568|4562.5|4560.5|744
1637916550000|2021-11-26 08:49:10|4563|4561.5|4564.5|4562|4565.5|4564|4562.5|4561|619
1637916560000|2021-11-26 08:49:20|4565|4562.5|4564.5|4563|4567.5|4565|4564.5|4562.5|819
1637916570000|2021-11-26 08:49:30|4563.5|4562.5|4562|4561|4563.5|4563|4561.5|4560|652
1637916580000|2021-11-26 08:49:40|4562.5|4560.5|4563|4561|4563|4561|4560|4559|729
1637916590000|2021-11-26 08:49:50|4563.5|4561.5|4561.5|4560.5|4563.5|4562|4561.5|4560.5|1534
1637916600000|2021-11-26 08:50:00|4561|4560|4560|4558.5|4561|4560.5|4560|4557.5|1203
1637916610000|2021-11-26 08:50:10|4560.5|4559|4560.5|4559.5|4561|4560.5|4560|4558.5|585
1637916620000|2021-11-26 08:50:20|4559.5|4559|4558.5|4556.5|4559.5|4559|4558.5|4556.5|371
1637916630000|2021-11-26 08:50:30|4559.5|4557|4559.5|4557|4559.5|4558|4557.5|4556.5|367
1637916640000|2021-11-26 08:50:40|4559|4558|4559|4557.5|4560.5|4558.5|4559|4556.5|519
1637916650000|2021-11-26 08:50:50|4559.5|4558|4559.5|4556.5|4561|4560|4559.5|4556.5|1039
1637916660000|2021-11-26 08:51:00|4559|4557|4560.5|4558|4560.5|4558|4556|4553|2647
1637916670000|2021-11-26 08:51:10|4560|4558.5|4558.5|4556.5|4560|4558.5|4558.5|4556|1009
1637916680000|2021-11-26 08:51:20|4558|4557|4560.5|4558.5|4560.5|4558.5|4557.5|4556|839
1637916690000|2021-11-26 08:51:30|4561|4560|4559.5|4558.5|4561.5|4560.5|4559.5|4558|1602
1637916700000|2021-11-26 08:51:40|4560|4558|4559|4556.5|4560|4558|4559|4556.5|147
1637916710000|2021-11-26 08:51:50|4560|4557|4559.5|4557.5|4560|4558.5|4559|4557|424
1637916720000|2021-11-26 08:52:00|4559|4558|4556.5|4553.5|4560.5|4558.5|4556.5|4553.5|4284
1637916730000|2021-11-26 08:52:10|4556|4553|4557.5|4555|4557.5|4555.5|4555.5|4552.5|654
1637916740000|2021-11-26 08:52:20||4554.5||4555.5||4555.5||4554.5|0
1637916750000|2021-11-26 08:52:30|4556|4555|4557.5|4555|4557.5|4556|4555.5|4554.5|806
1637916760000|2021-11-26 08:52:40|4557|4555.5|4557.5|4556|4558|4556|4557|4555|52
1637916770000|2021-11-26 08:52:50|4558|4556.5|4559.5|4558|4559.5|4558|4558|4556.5|1060
1637916780000|2021-11-26 08:53:00|4559|4557.5|4559.5|4558|4559.5|4558|4559|4557.5|600
1637916800000|2021-11-26 08:53:20|4559|4557.5|4558|4555.5|4559|4557.5|4556|4553.5|1091
1637916810000|2021-11-26 08:53:30|4559|4556|4559.5|4558.5|4559.5|4558.5|4559|4556|778
1637916820000|2021-11-26 08:53:40|4560|4559|4560.5|4559.5|4560.5|4560|4559.5|4558.5|1454
1637916830000|2021-11-26 08:53:50|4560|4559|4560.5|4559.5|4560.5|4559.5|4560|4558.5|286
1637916840000|2021-11-26 08:54:00|4562|4560|4567|4565|4567.5|4565|4561.5|4560|3557
1637916850000|2021-11-26 08:54:10|4567.5|4565.5|4569|4567.5|4569|4567.5|4566.5|4565|5758
1637916860000|2021-11-26 08:54:20|4568.5|4567|4570|4569|4570|4569|4567.5|4566.5|2570
1637916870000|2021-11-26 08:54:30|4571|4569.5|4575|4574|4575|4574.5|4571|4569.5|1777
1637916880000|2021-11-26 08:54:40|4574.5|4573.5|4577.5|4576.5|4577.5|4576.5|4574.5|4573|1018
1637916890000|2021-11-26 08:54:50|4577|4576|4579|4577.5|4579.5|4577.5|4577|4576|1047
1637916900000|2021-11-26 08:55:00|4579.5|4577|4583|4582|4583|4582|4579.5|4577|31
1637916910000|2021-11-26 08:55:10|4582|4581.5|4578|4577.5|4583|4581.5|4577.5|4576.5|4108
1637916920000|2021-11-26 08:55:20|4579.5|4578|4578.5|4577.5|4579.5|4578|4578|4577.5|497
1637916930000|2021-11-26 08:55:30|4578|4577|4573|4571|4578|4577|4573|4571|590
1637916940000|2021-11-26 08:55:40|4572.5|4570.5|4572|4570.5|4572.5|4571|4572|4569|61
1637916950000|2021-11-26 08:55:50|4572.5|4571|4574.5|4573|4576|4574|4572.5|4571|481
1637916960000|2021-11-26 08:56:00|4574|4572.5|4570.5|4569|4574|4573|4570.5|4567.5|83
1637916970000|2021-11-26 08:56:10|4571.5|4569.5|4575|4574|4575|4574|4571|4569.5|329
1637916980000|2021-11-26 08:56:20|4574.5|4572.5|4575|4573|4575|4573|4574.5|4572.5|164
1637916990000|2021-11-26 08:56:30|4577|4575|4574.5|4573|4577.5|4575|4574.5|4573|1042
1637917000000|2021-11-26 08:56:40|4575|4573.5|4572.5|4570|4575|4573.5|4571|4569|277
1637917010000|2021-11-26 08:56:50|4574.5|4571|4575|4573|4575|4573|4574.5|4571|0
1637917020000|2021-11-26 08:57:00|4574.5|4572.5|4573.5|4571|4574.5|4572.5|4573.5|4570.5|126
1637917030000|2021-11-26 08:57:10|4574|4572|4575|4573.5|4575|4573.5|4573.5|4571|125
1637917040000|2021-11-26 08:57:20|4574.5|4572|4575|4572|4575|4572|4573.5|4570.5|138
1637917050000|2021-11-26 08:57:30|4574.5|4573|4575|4573|4575|4573|4574.5|4572.5|120
1637917060000|2021-11-26 08:57:40||4573.5||4574||4574||4573.5|297
1637917070000|2021-11-26 08:57:50|4574.5|4572.5|4573.5|4571|4575|4573|4573.5|4571|1224
1637917080000|2021-11-26 08:58:00|4572.5|4571.5|4571|4568.5|4572.5|4571.5|4571|4568|308
1637917090000|2021-11-26 08:58:10|4570.5|4569|4570.5|4568.5|4570.5|4569|4570.5|4568|0
1637917100000|2021-11-26 08:58:20|4569|4568|4569|4568|4569|4568.5|4569|4567|51
1637917110000|2021-11-26 08:58:30|4570.5|4569|4573|4571|4573|4571|4570|4568|60
1637917120000|2021-11-26 08:58:40|4572.5|4569.5|4570.5|4568|4572.5|4569.5|4570.5|4568|161
1637917130000|2021-11-26 08:58:50|4572|4568.5|4571.5|4568.5|4572|4570|4571.5|4568.5|1288
1637917140000|2021-11-26 08:59:00|4570.5|4569|4570.5|4568.5|4571|4569|4570.5|4568|50
1637917150000|2021-11-26 08:59:10|4570|4568|4570|4567.5|4570|4568|4570|4567.5|73
1637917160000|2021-11-26 08:59:20|4569|4566.5|4570.5|4568.5|4570.5|4568.5|4569|4566.5|79
1637917170000|2021-11-26 08:59:30|4570||4570||4570||4570||0
1637917180000|2021-11-26 08:59:40|4569|4567.5|4570.5|4568.5|4570.5|4568.5|4568.5|4567|7
1637917190000|2021-11-26 08:59:50|4571|4569.5|4571.5|4569.5|4571.5|4569.5|4571|4569.5|79
1637917200000|2021-11-26 09:00:00|4571|4570.5|4568|4566|4572|4570.5|4568|4566|628
1637917210000|2021-11-26 09:00:10|4568.5|4567|4569.5|4567|4570.5|4568|4568.5|4566.5|255
1637917220000|2021-11-26 09:00:20|4570.5||4570.5||4570.5||4570.5||0
1637917230000|2021-11-26 09:00:30|4569.5|4566.5|4566.5|4563|4569.5|4566.5|4566.5|4563|190
1637917240000|2021-11-26 09:00:40|4565.5|4563.5|4570|4567.5|4570|4567.5|4564.5|4562.5|3
1637917250000|2021-11-26 09:00:50|4569.5|4566|4568.5|4566.5|4569.5|4566.5|4568.5|4566|28
1637917260000|2021-11-26 09:01:00|4569.5|4566|4567.5|4565.5|4569.5|4566.5|4567.5|4565.5|102
1637917270000|2021-11-26 09:01:10|4566.5|4563.5|4562.5|4559|4566.5|4563.5|4562.5|4559|106
1637917280000|2021-11-26 09:01:20|4563|4560|4563.5|4560|4564|4560|4563|4560|125
1637917290000|2021-11-26 09:01:30|4562|4559.5|4562|4559|4562|4559.5|4562|4559|81
1637917300000|2021-11-26 09:01:40|4560|4557|4559|4555.5|4560|4557|4559|4555.5|182
1637917310000|2021-11-26 09:01:50|4558|4555|4553|4549.5|4558|4555|4553|4549.5|277
1637917320000|2021-11-26 09:02:00|4552|4550|4552|4549.5|4552.5|4550.5|4552|4549.5|0
1637917330000|2021-11-26 09:02:10|4552.5|4550.5|4553.5|4551|4557|4553.5|4552.5|4550.5|369
1637917340000|2021-11-26 09:02:20|4554|4551.5|4553.5|4551|4555|4552.5|4553.5|4550.5|251
1637917350000|2021-11-26 09:02:30|4554|4550.5|4553.5|4550.5|4554|4552|4552.5|4550|125
1637917360000|2021-11-26 09:02:40|4551.5|4549|4551.5|4549|4552.5|4549.5|4550.5|4547.5|303
1637917370000|2021-11-26 09:02:50|4552|4549.5|4551.5|4549|4554.5|4552|4551.5|4549|218
1637917380000|2021-11-26 09:03:00|4550.5|4548.5|4550.5|4547.5|4550.5|4549|4550.5|4547.5|0
1637917390000|2021-11-26 09:03:10|4549.5|4547|4547|4545|4549.5|4547|4546|4543|75
1637917400000|2021-11-26 09:03:20|4547.5|4545.5|4547.5|4545.5|4547.5|4545.5|4546.5|4544|414
1637917410000|2021-11-26 09:03:30|4547|4546|4549.5|4548|4549.5|4548|4547|4546|181
1637917420000|2021-11-26 09:03:40|4549|4547|4548|4545|4549.5|4547|4548|4544.5|175
1637917430000|2021-11-26 09:03:50|4547.5|4546|4547.5|4545|4548|4546|4547.5|4545|101
1637917440000|2021-11-26 09:04:00|4545.5|4543.5|4545.5|4544|4545.5|4544|4545|4542.5|207
1637917450000|2021-11-26 09:04:10|4545|4543.5|4544|4541|4545|4544|4544|4540.5|50
1637917460000|2021-11-26 09:04:20|4545|4542|4544.5|4542.5|4545|4543|4544.5|4542|0
1637917470000|2021-11-26 09:04:30|4547|4542|4542|4539.5|4547|4543.5|4542|4538.5|0
1637917480000|2021-11-26 09:04:40|4543|4540.5|4538.5|4535.5|4543.5|4541.5|4537.5|4534.5|531
1637917490000|2021-11-26 09:04:50|4539|4533.5|4536|4533.5|4539|4534|4536|4533.5|207
1637917500000|2021-11-26 09:05:00|4537|4534|4536.5|4534|4538|4535|4536.5|4533.5|430
1637917510000|2021-11-26 09:05:10|4536|4533.5|4536.5|4534|4536.5|4534|4535.5|4533.5|0
1637917520000|2021-11-26 09:05:20|4536|4534.5|4536|4533.5|4536.5|4534.5|4536|4533.5|0
1637917530000|2021-11-26 09:05:30|4535|4534|4535|4532.5|4535|4534|4535|4532.5|42
1637917540000|2021-11-26 09:05:40|4535.5|4534.5|4540.5|4537|4540.5|4537|4535.5|4534.5|437
1637917550000|2021-11-26 09:05:50|4539.5|4537.5|4540.5|4538.5|4540.5|4538.5|4539.5|4537.5|0
1637917560000|2021-11-26 09:06:00|4540|4537|4537|4535|4540|4537|4537|4535|217
1637917570000|2021-11-26 09:06:10|4536|4534|4536|4533|4538|4534|4536|4533|0
1637917580000|2021-11-26 09:06:20|4535|4532.5|4536|4533.5|4536|4533.5|4535|4532|22
1637917590000|2021-11-26 09:06:30|4537|4534|4533.5|4530.5|4537|4534|4533|4530.5|148
1637917600000|2021-11-26 09:06:40|4532.5|4530|4531.5|4528.5|4532.5|4530|4531.5|4528.5|125
1637917610000|2021-11-26 09:06:50|4530.5|4528|4528.5|4525.5|4530.5|4528|4528.5|4525|12
1637917620000|2021-11-26 09:07:00|4527.5|4525|4525.5|4523|4527.5|4525|4525.5|4522.5|76
1637917630000|2021-11-26 09:07:10|4526|4523.5|4526|4523.5|4526.5|4524.5|4525.5|4522.5|341
1637917640000|2021-11-26 09:07:20|4526.5|4524|4526|4523.5|4526.5|4524|4526|4523.5|46
1637917650000|2021-11-26 09:07:30|4526.5|4524|4526|4523.5|4526.5|4524|4526|4523|161
1637917660000|2021-11-26 09:07:40|4526.5|4523|4526.5|4524.5|4526.5|4524.5|4526|4523|238
1637917670000|2021-11-26 09:07:50|4529.5|4525|4528.5|4526.5|4531|4528|4528.5|4525|133
1637917680000|2021-11-26 09:08:00|4527.5|4525.5|4526.5|4522.5|4527.5|4525.5|4526.5|4522.5|45
1637917690000|2021-11-26 09:08:10|4525.5|4521|4523|4519.5|4525.5|4521|4522|4518.5|10
1637917700000|2021-11-26 09:08:20|4522|4519|4522|4518.5|4523.5|4521|4522|4518.5|9
1637917710000|2021-11-26 09:08:30|4522.5|4517|4519.5|4515.5|4523|4517|4519.5|4515.5|442
1637917720000|2021-11-26 09:08:40|4520|4517|4520|4516|4521|4517|4520|4516|0
1637917730000|2021-11-26 09:08:50|4521|4518.5|4520|4516|4521|4518.5|4520|4516|16
1637917740000|2021-11-26 09:09:00|4520.5|4517|4520|4517.5|4520.5|4517.5|4517.5|4515|186
1637917750000|2021-11-26 09:09:10|4520.5|4517|4520.5|4517.5|4520.5|4518|4520|4517|0
1637917760000|2021-11-26 09:09:20|4520|4517|4523|4520.5|4523.5|4521.5|4519|4516|1266
1637917770000|2021-11-26 09:09:30|4522.5|4521|4524.5|4522.5|4524.5|4522.5|4522.5|4520.5|150
1637917780000|2021-11-26 09:09:40|4526|4523.5|4527.5|4525|4527.5|4525|4526|4523.5|44
1637917790000|2021-11-26 09:09:50|4527|4525.5|4529.5|4527|4530|4527|4527|4524|329
1637917800000|2021-11-26 09:10:00|4530|4528.5|4528|4525|4530.5|4528.5|4528|4524.5|128
1637917810000|2021-11-26 09:10:10|4529|4525.5|4530.5|4527|4530.5|4527|4528|4525|0
1637917820000|2021-11-26 09:10:20|4529.5|4526.5|4530.5|4528|4530.5|4528|4529.5|4526.5|5
1637917830000|2021-11-26 09:10:30|4529.5|4527|4530.5|4528.5|4530.5|4528.5|4529|4525.5|430
1637917840000|2021-11-26 09:10:40|4531.5||4531.5||4531.5||4531.5||157
1637917850000|2021-11-26 09:10:50|4532|4529.5|4536.5|4532.5|4536.5|4532.5|4532|4529.5|317
1637917860000|2021-11-26 09:11:00|4536|4534.5|4540.5|4537.5|4540.5|4537.5|4536|4534.5|125
1637917870000|2021-11-26 09:11:10|4541|4538|4545|4542|4545|4542|4541|4538|90
1637917880000|2021-11-26 09:11:20|4545.5||4545.5||4545.5||4545.5||0
1637917890000|2021-11-26 09:11:30|4548|4546|4546.5|4544|4549|4546|4545.5|4543|2132
1637917900000|2021-11-26 09:11:40|4547|4544.5|4542|4540|4547.5|4545|4542|4539.5|626
1637917910000|2021-11-26 09:11:50|4541.5|4539.5|4541.5|4539|4543|4541|4541|4539|0
1637917920000|2021-11-26 09:12:00|4541|4538.5|4538|4535.5|4541|4538.5|4538|4535.5|224
1637917930000|2021-11-26 09:12:10|4537.5|4535|4539|4536.5|4539|4537|4537.5|4534.5|106
1637917940000|2021-11-26 09:12:20|4538.5|4536|4539.5|4537.5|4540|4537.5|4538|4536|0
1637917950000|2021-11-26 09:12:30|4539|4537|4539|4536.5|4540|4537.5|4537.5|4535|127
1637917960000|2021-11-26 09:12:40|4539.5|4536|4539|4536|4540|4537.5|4538|4536|117
1637917970000|2021-11-26 09:12:50|4538.5|4535.5|4537.5|4534.5|4538.5|4535.5|4537.5|4534.5|0
1637917980000|2021-11-26 09:13:00|4538|4535|4541.5|4539.5|4541.5|4539.5|4538|4535|207
1637917990000|2021-11-26 09:13:10|4542|4539|4541|4538|4542|4539|4541|4538|73
1637918000000|2021-11-26 09:13:20|4540.5|4538.5|4540|4538|4540.5|4538.5|4540|4538|231
1637918010000|2021-11-26 09:13:30||4538.5||4538||4538.5||4538|0
1637918020000|2021-11-26 09:13:40|4539|4537.5|4537.5|4534.5|4539|4537.5|4536|4533.5|789
1637918030000|2021-11-26 09:13:50|4537|4534|4536|4533|4537|4534.5|4536|4533|0
1637918040000|2021-11-26 09:14:00|4536.5|4533.5|4536.5|4534|4537.5|4535.5|4536.5|4533.5|140
1637918050000|2021-11-26 09:14:10|4536|4533.5|4535|4533|4536|4534|4534|4531.5|1103
1637918060000|2021-11-26 09:14:20|4534.5|4532.5|4535|4532|4535|4533|4534.5|4531.5|224
1637918070000|2021-11-26 09:14:30|4534.5|4533.5|4536.5|4534|4536.5|4534.5|4534.5|4532|201
1637918080000|2021-11-26 09:14:40|4537|4533.5|4536.5|4534|4537|4535|4536|4533|79
1637918090000|2021-11-26 09:14:50|4536|4533.5|4535.5|4534|4536.5|4534|4535|4532|0
1637918100000|2021-11-26 09:15:00|4535|4533.5|4535|4532.5|4536.5|4534|4530.5|4528.5|2098
1637918110000|2021-11-26 09:15:10|4534.5|4533|4534.5|4532.5|4534.5|4533|4534|4532.5|676
1637918120000|2021-11-26 09:15:20|4533.5|4532|4533.5|4531|4533.5|4532.5|4533.5|4530.5|1071
1637918130000|2021-11-26 09:15:30|4533|4530.5|4532.5|4530|4533|4531|4532.5|4530|118
1637918140000|2021-11-26 09:15:40|4532|4529.5|4532.5|4530.5|4532.5|4530.5|4531|4529.5|170
1637918150000|2021-11-26 09:15:50||4530||4530||4530.5||4530|306
1637918160000|2021-11-26 09:16:00|4532|4529.5|4531|4528.5|4532|4530|4531|4528.5|2469
1637918170000|2021-11-26 09:16:10|4530.5|4529|4532.5|4530.5|4533|4531.5|4530.5|4528.5|1131
1637918180000|2021-11-26 09:16:20|4532|4530|4532|4529.5|4532|4530|4530|4527.5|762
1637918190000|2021-11-26 09:16:30|4531|4529|4529.5|4527.5|4531|4529|4529|4527.5|1249
1637918200000|2021-11-26 09:16:40|4530||4529||4530||4529||0
1637918210000|2021-11-26 09:16:50|4530|4528|4531|4529|4531|4529|4530|4528|284
1637918220000|2021-11-26 09:17:00|4530.5|4528|4531|4528|4531|4529|4530.5|4527.5|794
1637918230000|2021-11-26 09:17:10|4530.5|4528.5|4530.5|4528.5|4530.5|4528.5|4530.5|4528.5|14
1637918240000|2021-11-26 09:17:20|||||||||10
1637918250000|2021-11-26 09:17:30|4531|4529|4530.5|4528.5|4531|4529|4530.5|4528.5|0
1637918260000|2021-11-26 09:17:40|4531|4529|4531|4529|4531|4529|4531|4529|210
1637918270000|2021-11-26 09:17:50|4530.5|4528.5|4534|4531|4534.5|4531.5|4530|4527.5|2934
1637918280000|2021-11-26 09:18:00|4534.5|4531.5|4533|4531.5|4535.5|4533|4533|4531|613
1637918290000|2021-11-26 09:18:10|4532.5|4531|4531|4529|4532.5|4531|4529|4526|3774
1637918300000|2021-11-26 09:18:20|4530.5|4528.5|4528|4525.5|4530.5|4528.5|4527.5|4525.5|767
1637918310000|2021-11-26 09:18:30|4528.5|4526|4526|4524|4529.5|4528|4524.5|4524|1644
1637918320000|2021-11-26 09:18:40|4525.5|4523.5|4527.5|4525|4528|4525.5|4525|4523|405
1637918330000|2021-11-26 09:18:50|4527|4525.5|4528|4525.5|4528.5|4525.5|4527|4525.5|0
1637918340000|2021-11-26 09:19:00|4528.5|4526|4527.5|4525.5|4529.5|4527|4527.5|4525.5|161
1637918350000|2021-11-26 09:19:10|4527|4525|4526.5|4524.5|4527|4525|4526|4524|33
1637918360000|2021-11-26 09:19:20|4527|4525|4527|4524.5|4527|4525|4526.5|4524.5|26
1637918370000|2021-11-26 09:19:30|4526.5|4525|4527.5|4526.5|4528|4526.5|4526.5|4524.5|1104
1637918380000|2021-11-26 09:19:40|4528|4527|4528|4526|4529|4528|4527.5|4525|1275
1637918390000|2021-11-26 09:19:50|4527.5|4527|4530.5|4529|4531|4529|4527.5|4526.5|901
1637918400000|2021-11-26 09:20:00|4531|4529.5|4531.5|4529|4533.5|4531|4531|4529|121
1637918410000|2021-11-26 09:20:10|4531|4529.5|4531|4529|4531.5|4529.5|4531|4529|52
1637918420000|2021-11-26 09:20:20|4531.5|4529.5|4532|4529.5|4532.5|4530|4531|4529|41
1637918430000|2021-11-26 09:20:30|4532.5|4530.5|4539|4536|4539|4536|4532.5|4530.5|692
1637918440000|2021-11-26 09:20:40|4538.5|4536.5|4537.5|4535.5|4538.5|4536.5|4537.5|4535.5|16
1637918450000|2021-11-26 09:20:50|4537|4535|4534|4531|4537|4535|4534|4531|420
1637918460000|2021-11-26 09:21:00|4534.5|4531.5|4534|4532|4534.5|4532.5|4534|4531|22
1637918470000|2021-11-26 09:21:10|4534.5|4531.5|4534|4531|4534.5|4532|4534|4531|0
1637918480000|2021-11-26 09:21:20|4533.5|4531.5|4533.5|4531|4533.5|4532|4533.5|4531|0
1637918490000|2021-11-26 09:21:30|4533|4531.5|4533.5|4531|4533.5|4531.5|4531|4530|1773
1637918500000|2021-11-26 09:21:40|4533||4533||4533.5||4533||0
1637918510000|2021-11-26 09:21:50|4533.5|4531.5|4533.5|4531.5|4533.5|4531.5|4533|4531|0
1637918520000|2021-11-26 09:22:00||4532||4532||4532||4531.5|1
1637918530000|2021-11-26 09:22:10|4533|4531.5|4532|4530|4533.5|4532|4531.5|4529|752
1637918540000|2021-11-26 09:22:20|4531.5|4530.5|4529.5|4527.5|4531.5|4530.5|4529.5|4527.5|159
1637918550000|2021-11-26 09:22:30|4529|4528|4528|4526|4529|4528|4528|4525.5|324
1637918570000|2021-11-26 09:22:50|4528.5|4527|4531|4529|4532|4529.5|4528.5|4527|401
1637918580000|2021-11-26 09:23:00|4531.5|4529.5|4530.5|4529|4532|4529.5|4530.5|4528|193
1637918590000|2021-11-26 09:23:10|4531|4529.5|4530.5|4528|4531.5|4529.5|4530.5|4528|19
1637918600000|2021-11-26 09:23:20|4530|4528.5|4529|4527|4530|4528.5|4528|4526.5|1633
1637918610000|2021-11-26 09:23:30|4529.5|4527.5|4530|4529|4531|4530.5|4529.5|4527|677
1637918620000|2021-11-26 09:23:40|4530.5|4529.5|4530.5|4528|4531|4529.5|4529.5|4528|900
1637918630000|2021-11-26 09:23:50|4530|4527|4529|4526.5|4530.5|4527|4529|4526|222
1637918640000|2021-11-26 09:24:00|4528.5|4527|4530.5|4528.5|4530.5|4528.5|4527.5|4526|584
1637918650000|2021-11-26 09:24:10|4531|4529|4529.5|4527.5|4531|4529|4528|4527|2081
1637918660000|2021-11-26 09:24:20|4529|4528|4530.5|4528.5|4531|4530|4529|4528|3226
1637918670000|2021-11-26 09:24:30|4530|4529|4530|4528|4531.5|4530.5|4529.5|4528|3589
1637918680000|2021-11-26 09:24:40|4530.5|4527.5|4530|4528.5|4530.5|4528.5|4530|4527.5|440
1637918690000|2021-11-26 09:24:50|4530.5|4528|4530.5|4528.5|4530.5|4528.5|4530.5|4528|41
1637918700000|2021-11-26 09:25:00|4531|4529|4529|4528|4531.5|4530.5|4529|4528|3555
1637918710000|2021-11-26 09:25:10|4529.5|4528.5|4529|4528|4529.5|4528.5|4529|4528|11
1637918720000|2021-11-26 09:25:20|4528.5|4527.5|4527|4526|4528.5|4528|4527|4526|1112
1637918730000|2021-11-26 09:25:30|4526.5|4525.5|4528|4526|4528|4526.5|4526.5|4525|361
1637918740000|2021-11-26 09:25:40|4527.5|4525.5|4531.5|4529.5|4532|4529.5|4527.5|4525.5|1274
1637918750000|2021-11-26 09:25:50|4531|4530|4531|4529.5|4531|4530|4530.5|4529.5|502
1637918760000|2021-11-26 09:26:00|4530.5|4530|4531|4529.5|4531|4530|4530.5|4529.5|179
1637918770000|2021-11-26 09:26:10|4530.5|4529|4531|4529.5|4531|4529.5|4530|4529|818
1637918780000|2021-11-26 09:26:20|4531.5|4530|4536.5|4534.5|4536.5|4534.5|4531|4530|1125
1637918790000|2021-11-26 09:26:30|4536|4534|4535.5|4533.5|4536|4534|4534.5|4533.5|2307
1637918800000|2021-11-26 09:26:40|4536|4534|4537.5|4536|4537.5|4536.5|4535.5|4533.5|100
1637918810000|2021-11-26 09:26:50|4538|4536.5|4537.5|4536|4538|4536.5|4537|4535.5|248
1637918820000|2021-11-26 09:27:00|4538|4536.5|4537.5|4536|4540|4538.5|4537|4535.5|1402
1637918830000|2021-11-26 09:27:10|4537|4535.5|4533.5|4532|4537|4535.5|4533.5|4531.5|571
1637918840000|2021-11-26 09:27:20|4533|4531.5|4534.5|4532.5|4535.5|4533.5|4531.5|4529|630
1637918850000|2021-11-26 09:27:30|4534|4532|4534.5|4532.5|4535.5|4533.5|4533.5|4532|0
1637918860000|2021-11-26 09:27:40|4535|4533|4535.5|4533|4535.5|4533|4535|4533|0
1637918870000|2021-11-26 09:27:50|4535|4532.5|4534.5|4532.5|4535|4533|4533.5|4532.5|57
1637918880000|2021-11-26 09:28:00|4534|4533|4534|4532.5|4534.5|4533|4533.5|4532.5|0
1637918890000|2021-11-26 09:28:10|4534.5|4533|4533.5|4532.5|4534.5|4533|4533.5|4532.5|2
1637918900000|2021-11-26 09:28:20|4534.5|4533|4532|4530|4534.5|4533|4532|4530|474
1637918910000|2021-11-26 09:28:30|4531|4529.5|4531|4529|4531|4529.5|4530|4529|163
1637918920000|2021-11-26 09:28:40|4530.5|4528.5|4529.5|4528|4530.5|4528.5|4528.5|4526.5|1101
1637918930000|2021-11-26 09:28:50|4529|4527.5|4528.5|4527|4531|4529.5|4528|4526.5|1634
1637918940000|2021-11-26 09:29:00|4529|4527.5|4529|4527.5|4529.5|4528|4528.5|4527|591
1637918950000|2021-11-26 09:29:10|4528.5|4527|4528.5|4527|4528.5|4527|4528|4526|999
1637918960000|2021-11-26 09:29:20|4529|4527.5|4530.5|4529|4531|4529.5|4527|4526.5|6298
1637918970000|2021-11-26 09:29:30|4531.5|4529.5|4531.5|4530|4532.5|4531|4531|4529.5|1036
1637918980000|2021-11-26 09:29:40|4532|4531|4532|4531|4533|4532|4531|4530.5|1955
1637918990000|2021-11-26 09:29:50|4531.5|4530.5|4531|4529.5|4531.5|4530.5|4530.5|4529|1538
1637919000000|2021-11-26 09:30:00|4529.5|4529|4532|4530.5|4532|4531.5|4529.5|4529|702
1637919010000|2021-11-26 09:30:10||4531||4531.5||4531.5||4531|12
1637919020000|2021-11-26 09:30:20|4533|4532|4536|4535|4536.5|4536|4532|4531.5|2441
1637919030000|2021-11-26 09:30:30|4536.5|4535.5|4536.5|4534.5|4536.5|4536|4536|4534.5|440
1637919040000|2021-11-26 09:30:40|4536|4534|4534|4532.5|4536|4534|4532|4530.5|3364
1637919050000|2021-11-26 09:30:50|4534.5|4533|4533.5|4532|4536|4534.5|4533.5|4532|234
1637919060000|2021-11-26 09:31:00|4533|4532.5|4537.5|4535.5|4537.5|4535.5|4533|4532.5|446
1637919070000|2021-11-26 09:31:10|4538|4536|4537.5|4536|4538.5|4537|4537.5|4535.5|617
1637919080000|2021-11-26 09:31:20|4537|4535.5|4537.5|4536|4538|4536|4536.5|4534.5|1635
1637919090000|2021-11-26 09:31:30|4538.5|4536.5|4539.5|4538|4540|4538|4538.5|4536.5|15
1637919100000|2021-11-26 09:31:40|4539|4537.5|4537.5|4536|4539|4537.5|4537|4536|756
1637919110000|2021-11-26 09:31:50|4537|4535.5|4534|4533|4537|4535.5|4534|4532.5|1193
1637919120000|2021-11-26 09:32:00|4533.5|4532|4533.5|4532|4534.5|4533|4532.5|4531|641
1637919130000|2021-11-26 09:32:10|4534|4532.5|4535.5|4534|4535.5|4534|4533|4532|0
1637919140000|2021-11-26 09:32:20|4535|4533.5|4534|4532|4535|4533.5|4534|4532|480
1637919150000|2021-11-26 09:32:30|4533.5|4532.5|4533|4532|4533.5|4532.5|4533|4532|21
1637919160000|2021-11-26 09:32:40|4533.5|4531|4534|4533|4534|4533|4533.5|4530.5|171
1637919170000|2021-11-26 09:32:50|4533.5|4532.5|4535|4533.5|4536|4534|4533.5|4532.5|90
1637919180000|2021-11-26 09:33:00|4535.5|4534|4535|4534|4536|4535|4534.5|4533.5|1032
1637919190000|2021-11-26 09:33:10|4534.5|4533.5|4536|4534|4536|4534|4534|4532.5|616
1637919200000|2021-11-26 09:33:20|4536.5|4534.5|4535.5|4533.5|4537|4536|4535.5|4533.5|84
1637919210000|2021-11-26 09:33:30|4536|4534|4534.5|4533|4536|4534|4534.5|4533|106
1637919220000|2021-11-26 09:33:40|4535|4533.5|4536.5|4534.5|4536.5|4534.5|4535|4533.5|0
1637919230000|2021-11-26 09:33:50|4537|4535|4532|4530.5|4537|4535.5|4532|4530.5|344
1637919240000|2021-11-26 09:34:00|4531.5|4530|4534.5|4532.5|4534.5|4532.5|4531.5|4530|302
1637919250000|2021-11-26 09:34:10|4534|4532|4533.5|4531.5|4534|4532.5|4533.5|4531.5|233
1637919260000|2021-11-26 09:34:20|4533|4531|4532.5|4530.5|4533.5|4531.5|4532.5|4530.5|0
1637919270000|2021-11-26 09:34:30|4532|4530|4529|4528.5|4532|4530|4529|4528.5|286
1637919280000|2021-11-26 09:34:40|4528.5|4528|4528.5|4526.5|4528.5|4528|4528|4525.5|488
1637919290000|2021-11-26 09:34:50|4529|4527|4530|4529|4530|4529|4529|4527|155
1637919300000|2021-11-26 09:35:00|4529.5|4528|4528.5|4527|4529.5|4528|4528.5|4527|270
1637919310000|2021-11-26 09:35:10|4529.5|4527.5|4527.5|4525.5|4529.5|4527.5|4526.5|4525|236
1637919320000|2021-11-26 09:35:20|4528|4526|4526.5|4525|4528.5|4526.5|4526.5|4524.5|311
1637919330000|2021-11-26 09:35:30|4526|4524.5|4528.5|4526.5|4528.5|4526.5|4525.5|4524.5|820
1637919340000|2021-11-26 09:35:40|4529|4527|4528.5|4526.5|4529.5|4527.5|4526.5|4525|804
1637919350000|2021-11-26 09:35:50|4529|4527|4530.5|4529.5|4531|4530.5|4528|4527|1799
1637919360000|2021-11-26 09:36:00|4530|4529|4529|4528|4530.5|4529|4529|4527.5|1616
1637919370000|2021-11-26 09:36:10|4528.5|4527|4530.5|4529.5|4530.5|4529.5|4528|4527|475
1637919380000|2021-11-26 09:36:20|4531|4530|4531|4529.5|4531.5|4530.5|4530.5|4529.5|731
1637919390000|2021-11-26 09:36:30|4531.5|4530|4530|4529|4531.5|4530|4530|4529|399
1637919400000|2021-11-26 09:36:40|4529.5|4528.5|4527.5|4525.5|4529.5|4528.5|4527.5|4525.5|671
1637919410000|2021-11-26 09:36:50|4527||4527.5||4527.5||4527||442
1637919420000|2021-11-26 09:37:00|4527|4525|4531|4529.5|4531.5|4529.5|4526.5|4525|862
1637919430000|2021-11-26 09:37:10|4531.5|4530|4531.5|4531|4533.5|4531.5|4531|4530|924
1637919440000|2021-11-26 09:37:20|4532.5|4531.5|4535.5|4534.5|4537.5|4535.5|4532.5|4531.5|3194
1637919450000|2021-11-26 09:37:30|4535|4534|4534.5|4532.5|4537.5|4535.5|4533.5|4531.5|1931
1637919460000|2021-11-26 09:37:40|4534|4532|4533.5|4532|4534.5|4532.5|4532|4530.5|1932
1637919470000|2021-11-26 09:37:50|4533|4531.5|4532.5|4531.5|4533|4532|4532.5|4531.5|493
1637919480000|2021-11-26 09:38:00|4532|4530.5|4529|4528|4532|4530.5|4529|4527|14961
1637919490000|2021-11-26 09:38:10|||||||||60
1637919500000|2021-11-26 09:38:20|4530|4528.5|4533.5|4531.5|4534|4532.5|4530|4528.5|2017
1637919510000|2021-11-26 09:38:30|4533|4531|4532.5|4531|4533|4531.5|4532.5|4531|0
1637919520000|2021-11-26 09:38:40|4533|4531.5|4533.5|4532.5|4533.5|4532.5|4532.5|4531|187
1637919530000|2021-11-26 09:38:50|4533|4532|4534|4533|4534|4533.5|4529|4528.5|13125
1637919540000|2021-11-26 09:39:00|4534.5|4533.5|4535.5|4534|4536.5|4535|4532|4531.5|3913
1637919550000|2021-11-26 09:39:10|4535|4533.5|4533.5|4533|4535.5|4534.5|4533.5|4533|2347
1637919560000|2021-11-26 09:39:20|4534|4532.5|4535|4534|4535|4534|4533|4531.5|1389
1637919570000|2021-11-26 09:39:30|4534.5|4533|4536|4535|4536|4535|4534|4532|1545
1637919580000|2021-11-26 09:39:40|4534.5|4534.5|4536.5|4535|4536.5|4535.5|4534|4533|2694
1637919590000|2021-11-26 09:39:50|4536|4535.5|4537|4535.5|4537.5|4536.5|4536|4535|833
1637919600000|2021-11-26 09:40:00|4537.5|4536|4539.5|4538.5|4541|4539.5|4537.5|4536|928
1637919610000|2021-11-26 09:40:10|4539|4538|4538|4536.5|4539.5|4539|4537|4536.5|3909
1637919620000|2021-11-26 09:40:20|4538.5|4537|4540.5|4539.5|4540.5|4539.5|4538|4537|2951
1637919630000|2021-11-26 09:40:30|4540|4539|4541|4539.5|4541|4540|4538.5|4538|4598
1637919640000|2021-11-26 09:40:40|4541.5|4540|4542|4541|4542|4541|4541.5|4539.5|1016
1637919650000|2021-11-26 09:40:50|4543|4541.5|4542|4540.5|4543|4542|4541.5|4540|1062
1637919660000|2021-11-26 09:41:00|4541.5|4539.5|4541.5|4540|4542|4541|4540.5|4539|1084
1637919670000|2021-11-26 09:41:10|4542|4540.5|4543|4542|4543.5|4542.5|4542|4540.5|652
1637919680000|2021-11-26 09:41:20|4543.5|4541.5|4543.5|4542.5|4544|4542.5|4543|4541.5|517
1637919690000|2021-11-26 09:41:30|4544|4543|4545.5|4544.5|4545.5|4544.5|4544|4543|978
1637919700000|2021-11-26 09:41:40|4546|4545|4547|4545.5|4547|4545.5|4546|4545|487
1637919710000|2021-11-26 09:41:50|4547.5|4546|4547|4545.5|4550|4548.5|4547|4545.5|61625
1637919720000|2021-11-26 09:42:00|4546.5|4545|4546.5|4545|4546.5|4545|4544.5|4543.5|1449
1637919730000|2021-11-26 09:42:10|4547|4546.5|4547.5|4547|4547.5|4547|4547|4546|1378
1637919740000|2021-11-26 09:42:20|4548|4547.5|4550|4548.5|4550|4548.5|4548|4547.5|873
1637919750000|2021-11-26 09:42:30|4550.5|4549|4554|4553|4554|4553|4550.5|4549|458
1637919760000|2021-11-26 09:42:40|4553.5|4552.5|4554.5|4553|4555|4554|4552.5|4551.5|2684
1637919770000|2021-11-26 09:42:50|4555|4553.5|4555.5|4553.5|4556|4554.5|4554.5|4553.5|370
1637919780000|2021-11-26 09:43:00|4555|4553|4548.5|4547|4555|4553|4548.5|4546|1518
1637919790000|2021-11-26 09:43:10|4548|4546.5|4545|4544|4548|4547|4544.5|4543.5|1513
1637919800000|2021-11-26 09:43:20|4544.5|4543.5|4542|4539.5|4544.5|4543.5|4541.5|4539.5|368
1637919810000|2021-11-26 09:43:30|4541.5|4540|4541.5|4540|4541.5|4540|4540|4539.5|537
1637919820000|2021-11-26 09:43:40|4541|4539.5|4541|4539.5|4541|4539.5|4541|4539.5|77
1637919830000|2021-11-26 09:43:50|4540.5|4540|4541|4540.5|4541|4540.5|4540.5|4539.5|836
1637919840000|2021-11-26 09:44:00|4541.5|4540|4545|4543.5|4546.5|4544.5|4541|4540|3229
1637919850000|2021-11-26 09:44:10|4545.5|4544|4545|4543.5|4546|4544.5|4545|4543.5|226
1637919860000|2021-11-26 09:44:20|4544.5|4543|4541|4539.5|4544.5|4543|4541|4539.5|308
1637919870000|2021-11-26 09:44:30|4540.5|4539|4542|4541|4543.5|4542.5|4539|4537|789
1637919880000|2021-11-26 09:44:40|4542.5|4541.5|4542.5|4541.5|4543|4541.5|4542|4541|10
1637919900000|2021-11-26 09:45:00|4543|4542|4545|4543|4545|4543.5|4543|4542|1270
1637919910000|2021-11-26 09:45:10|4544.5|4543.5|4545.5|4544|4545.5|4544|4544.5|4543.5|125
1637919920000|2021-11-26 09:45:20|4546|4544.5|4547.5|4546|4547.5|4546|4545.5|4544.5|896
1637919940000|2021-11-26 09:45:40||4546.5||4546||4547||4546|568
1637919950000|2021-11-26 09:45:50|4547|4545.5|4547|4546|4548|4546.5|4546|4545|1602
1637919970000|2021-11-26 09:46:10||4546.5||4546||4546.5||4546|125
1637919980000|2021-11-26 09:46:20|4547.5|4546.5|4548.5|4547.5|4548.5|4547.5|4547.5|4546.5|542
1637919990000|2021-11-26 09:46:30|4548|4548|4552|4550.5|4552.5|4550.5|4548|4548|1725
1637920000000|2021-11-26 09:46:40|4551.5|4550|4550.5|4550|4552|4550.5|4549.5|4549|1783
1637920010000|2021-11-26 09:46:50|4551|4550.5|4550.5|4549|4551.5|4550.5|4550|4549|795
1637920020000|2021-11-26 09:47:00|4550|4549.5|4549|4548|4550.5|4549.5|4549|4548|333
1637920030000|2021-11-26 09:47:10||4548.5||4548||4548.5||4548|125
1637920040000|2021-11-26 09:47:20|4548.5|4547.5|4547.5|4546.5|4548.5|4547.5|4547|4546|334
1637920050000|2021-11-26 09:47:30|4548|4547|4550|4548.5|4551|4550.5|4547.5|4547|5631
1637920060000|2021-11-26 09:47:40|4549.5|4548|4548.5|4547|4549.5|4548.5|4548|4547|1789
1637920070000|2021-11-26 09:47:50|4548|4546.5|4547|4545.5|4548|4546.5|4547|4545|573
1637920080000|2021-11-26 09:48:00|4546.5|4545|4546|4544.5|4546.5|4545|4544|4542.5|1590
1637920090000|2021-11-26 09:48:10|4545.5|4544|4543.5|4542|4545.5|4544|4543.5|4542|586
1637920100000|2021-11-26 09:48:20|4543|4541.5|4542|4541|4543|4541.5|4542|4541|139
1637920110000|2021-11-26 09:48:30|4541.5|4540.5|4544.5|4544|4544.5|4544|4541.5|4540|2913
1637920120000|2021-11-26 09:48:40|4545|4543.5|4545.5|4544.5|4545.5|4544.5|4545|4543.5|1609
1637920130000|2021-11-26 09:48:50|4546|4545|4548.5|4547|4549|4547|4545.5|4545|2042
1637920140000|2021-11-26 09:49:00|4548|4547.5|4546.5|4545.5|4548.5|4547.5|4545.5|4545|1411
1637920150000|2021-11-26 09:49:10|4547|4546|4548.5|4547.5|4548.5|4547.5|4547|4546|679
1637920160000|2021-11-26 09:49:20|4548|4546.5|4548|4547|4548.5|4547|4545.5|4544.5|1563
1637920170000|2021-11-26 09:49:30|4547.5|4546.5|4548|4547|4548|4547.5|4547.5|4546.5|1073
1637920180000|2021-11-26 09:49:40|4547.5|4547.5|4548|4547.5|4548|4547.5|4547|4546.5|951
1637920190000|2021-11-26 09:49:50|4547.5|4547|4549|4548|4549|4548|4547.5|4547|1670
1637920200000|2021-11-26 09:50:00|4548.5|4547|4547|4545.5|4549|4548|4545.5|4544|6935
1637920210000|2021-11-26 09:50:10|4546.5|4545|4547|4545.5|4547|4545.5|4545.5|4545|1653
1637920220000|2021-11-26 09:50:20|4546.5|4546|4546|4545|4547|4546|4545.5|4545|1309
1637920230000|2021-11-26 09:50:30|4546.5|4545.5|4548.5|4548|4549|4548.5|4546.5|4545.5|1418
1637920240000|2021-11-26 09:50:40|4549.5|4548.5|4551.5|4550.5|4551.5|4550.5|4549.5|4548|2254
1637920250000|2021-11-26 09:50:50|||||||||125
1637920260000|2021-11-26 09:51:00|4551|4551|4551.5|4550.5|4551.5|4551|4551|4550|171
1637920270000|2021-11-26 09:51:10|4552.5|4551|4552|4551|4553.5|4552|4552|4551|1179
1637920280000|2021-11-26 09:51:20|4552.5|4551.5|4553.5|4552.5|4554|4552.5|4552.5|4551|1265
1637920290000|2021-11-26 09:51:30|4554|4553.5|4553|4552|4554|4553.5|4553|4551.5|949
1637920300000|2021-11-26 09:51:40|4553.5|4552.5|4552|4551|4554|4552.5|4552|4551|792
1637920310000|2021-11-26 09:51:50|4553|4551.5|4552|4550.5|4554|4552.5|4552|4550.5|925
1637920320000|2021-11-26 09:52:00|4551.5|4551|4552.5|4551|4553|4551.5|4551.5|4551|747
1637920330000|2021-11-26 09:52:10|4553|4551.5|4555|4553.5|4555|4554.5|4553|4551.5|1262
1637920350000|2021-11-26 09:52:30|4554.5|4553|4553.5|4552.5|4555|4553.5|4553.5|4552.5|1542
1637920360000|2021-11-26 09:52:40|4554|4553|4555|4554|4555|4554|4554|4552.5|629
1637920370000|2021-11-26 09:52:50|4556|4554.5|4561|4559.5|4561|4559.5|4555|4554|6531
1637920380000|2021-11-26 09:53:00|4561.5|4560|4560|4558.5|4561.5|4560|4559|4558|3083
1637920390000|2021-11-26 09:53:10|4560.5|4559|4558.5|4556.5|4561|4559|4558.5|4556.5|991
1637920400000|2021-11-26 09:53:20|4558|4556|4554.5|4553|4558|4556.5|4554.5|4553|743
1637920410000|2021-11-26 09:53:30|4554|4552.5|4552.5|4551|4554|4552.5|4551.5|4551|279
1637920420000|2021-11-26 09:53:40|4553|4551.5|4553|4551|4553.5|4552|4553|4551|775
1637920430000|2021-11-26 09:53:50|4552.5|4550.5|4553.5|4552.5|4554.5|4552.5|4550|4549|879
1637920440000|2021-11-26 09:54:00|4553|4552|4548.5|4547|4553.5|4552|4548.5|4546.5|396
1637920450000|2021-11-26 09:54:10|4549|4547.5|4550|4548|4550|4549|4549|4547.5|75
1637920460000|2021-11-26 09:54:20|4549.5|4548.5|4548.5|4547|4550|4549|4548.5|4546.5|416
1637920470000|2021-11-26 09:54:30|4548|4546.5|4549.5|4547.5|4549.5|4547.5|4548|4546.5|2
1637920480000|2021-11-26 09:54:40|4550|4548|4547.5|4545.5|4550|4548.5|4547|4545.5|43
1637920490000|2021-11-26 09:54:50|4547|4546|4550|4548.5|4550|4549|4545.5|4544.5|340
1637920500000|2021-11-26 09:55:00|4551|4549|4550.5|4549|4551.5|4550|4549.5|4548|883
1637920510000|2021-11-26 09:55:10|4551.5|4549.5|4551.5|4550|4551.5|4550|4551.5|4549.5|193
1637920520000|2021-11-26 09:55:20|4551|4549.5|4551|4549|4551.5|4549.5|4550|4548.5|71
1637920530000|2021-11-26 09:55:30|4551.5|4549.5|4551|4549|4551.5|4550|4551|4549|0
1637920540000|2021-11-26 09:55:40|4551.5|4549.5|4551.5|4551|4551.5|4551|4551.5|4549|252
1637920550000|2021-11-26 09:55:50|4552|4550.5|4554.5|4553|4555|4553.5|4552|4550.5|335
1637920560000|2021-11-26 09:56:00|4555|4553.5|4555.5|4554|4556.5|4555|4554|4552.5|775
1637920570000|2021-11-26 09:56:10|4556|4554.5|4555|4553|4556.5|4555|4554.5|4553|404
1637920580000|2021-11-26 09:56:20|4555.5|4553.5|4557.5|4556|4557.5|4556|4555.5|4553.5|85
1637920590000|2021-11-26 09:56:30|4558|4556.5|4557|4556|4559|4557.5|4556.5|4555|840
1637920600000|2021-11-26 09:56:40|4556.5|4555|4556.5|4555|4557|4555|4556.5|4555|316
1637920610000|2021-11-26 09:56:50|4556|4555.5|4554.5|4554|4556.5|4555.5|4554.5|4554|492
1637920620000|2021-11-26 09:57:00|4555|4554.5|4556|4555|4556|4555|4555|4554.5|659
1637920630000|2021-11-26 09:57:10|4556.5|4556|4558|4556|4558|4556|4556.5|4556|470
1637920640000|2021-11-26 09:57:20|4557.5|4556.5|4556.5|4555|4558|4556.5|4555.5|4554|865
1637920650000|2021-11-26 09:57:30|4557|4555.5|4558.5|4557|4559|4558|4557|4555.5|626
1637920660000|2021-11-26 09:57:40|4558|4556.5|4557|4556|4558.5|4557|4556.5|4555.5|691
1637920670000|2021-11-26 09:57:50|4557.5|4555.5|4557.5|4556.5|4559|4558|4557.5|4555.5|381
1637920680000|2021-11-26 09:58:00|4557|4556|4553.5|4552|4557|4556|4553.5|4551.5|1708
1637920690000|2021-11-26 09:58:10||4551.5||4552||4553||4551.5|224
1637920700000|2021-11-26 09:58:20|4553|4551.5|4552.5|4551|4553|4552|4552.5|4551|95
1637920710000|2021-11-26 09:58:30|4552|4550.5|4547.5|4546.5|4552|4550.5|4547.5|4546.5|246
1637920720000|2021-11-26 09:58:40|4548|4546|4547|4546.5|4549|4547.5|4547|4546|835
1637920730000|2021-11-26 09:58:50|4546.5|4546|4548|4547|4548|4547|4546.5|4546|592
1637920740000|2021-11-26 09:59:00|4548.5|4546.5|4547.5|4546.5|4548.5|4546.5|4547|4545|425
1637920750000|2021-11-26 09:59:10|4547|4546|4547|4545.5|4547|4546|4547|4545.5|3
1637920760000|2021-11-26 09:59:20|4546.5|4545|4547|4545.5|4547|4545.5|4545.5|4544.5|743
1637920770000|2021-11-26 09:59:30|4546.5|4545|4546|4544.5|4546.5|4545|4545.5|4544.5|332
1637920780000|2021-11-26 09:59:40|4545|4545|4545|4543.5|4546.5|4545|4543.5|4542.5|512
1637920790000|2021-11-26 09:59:50|4546|4544|4545.5|4544.5|4546.5|4545.5|4544.5|4544|602
1637920800000|2021-11-26 10:00:00|4545|4544|4544|4542.5|4545|4544|4544|4542.5|326
1637920810000|2021-11-26 10:00:10|4544.5|4543.5|4544.5|4543.5|4545.5|4545|4544.5|4543.5|1307
1637920820000|2021-11-26 10:00:20|4545|4544|4546|4544.5|4546|4544.5|4545|4543.5|545
1637920830000|2021-11-26 10:00:30|||||||||2
1637920840000|2021-11-26 10:00:40|4546.5|4545|4550|4548|4551|4550|4546.5|4545|1674
1637920850000|2021-11-26 10:00:50|4551|4548.5|4550.5|4550|4551|4550|4550|4548.5|282
1637920860000|2021-11-26 10:01:00|4551|4550.5|4553.5|4552|4553.5|4552|4550.5|4549.5|741
1637920870000|2021-11-26 10:01:10|4554|4552.5|4550.5|4549|4554|4552.5|4550|4549|766
1637920880000|2021-11-26 10:01:20|4550|4549.5|4552.5|4551.5|4552.5|4551.5|4550|4549|1835
1637920890000|2021-11-26 10:01:30|4553|4551|4553|4551.5|4553|4551.5|4552|4550.5|0
1637920900000|2021-11-26 10:01:40|4553.5|4552|4551|4549.5|4553.5|4552|4551|4549.5|422
1637920910000|2021-11-26 10:01:50|4551.5|4550|4547|4545.5|4552|4550.5|4546|4545|412
1637920920000|2021-11-26 10:02:00|4547.5|4546|4551|4549.5|4552.5|4550.5|4547|4546|1332
1637920930000|2021-11-26 10:02:10|4551.5|4550|4552.5|4551|4553.5|4551.5|4551.5|4549.5|212
1637920940000|2021-11-26 10:02:20|4552|4550.5|4550.5|4550|4553|4551.5|4550|4549|1556
1637920950000|2021-11-26 10:02:30|4550|4549.5|4553|4551.5|4553|4551.5|4550|4549|768
1637920960000|2021-11-26 10:02:40|4552.5|4551|4552|4550.5|4553.5|4552|4552|4550.5|646
1637920970000|2021-11-26 10:02:50|4552.5|4551|4551.5|4550|4553|4551.5|4550|4549|682
1637920980000|2021-11-26 10:03:00|4552|4550.5|4550.5|4549|4552|4550.5|4550|4549|491
1637920990000|2021-11-26 10:03:10|4550|4549.5|4553.5|4552.5|4554|4553.5|4550|4549.5|1528
1637921000000|2021-11-26 10:03:20|4553|4552|4552.5|4551|4553|4552|4552|4550.5|274
1637921010000|2021-11-26 10:03:30|4552|4551.5|4552.5|4551|4552.5|4551.5|4552|4550.5|0
1637921020000|2021-11-26 10:03:40|4552|4550.5|4549|4548|4552|4550.5|4549|4548|459
1637921030000|2021-11-26 10:03:50|4551|4547.5|4550|4548|4552|4550|4549|4547|746
1637921040000|2021-11-26 10:04:00|4549.5|4548.5|4550.5|4548.5|4551|4548.5|4548|4547|346
1637921050000|2021-11-26 10:04:10|4550|4549|4552.5|4550.5|4552.5|4551|4550|4548.5|0
1637921060000|2021-11-26 10:04:20|4553|4551|4553|4551|4553.5|4551.5|4552|4550.5|27
1637921070000|2021-11-26 10:04:30|4552.5|4551.5|4552|4551|4553|4551.5|4552|4550.5|0
1637921080000|2021-11-26 10:04:40|4551.5|4550.5|4551|4549.5|4552|4550.5|4549|4548|304
1637921090000|2021-11-26 10:04:50|4551.5|4550|4552.5|4551.5|4553|4551.5|4551.5|4550|22
1637921100000|2021-11-26 10:05:00|4552|4551|4552.5|4551.5|4552.5|4551.5|4552|4551|20
1637921110000|2021-11-26 10:05:10|4553|4552|4554|4552.5|4554.5|4553.5|4553|4551.5|376
1637921120000|2021-11-26 10:05:20||4553||4552.5||4553.5||4552.5|0
1637921130000|2021-11-26 10:05:30|4553.5|4552|4549|4547.5|4553.5|4552.5|4548|4546.5|423
1637921140000|2021-11-26 10:05:40|4549.5|4548|4552.5|4550.5|4552.5|4550.5|4548.5|4546.5|1
1637921150000|2021-11-26 10:05:50|4552|4551|4550|4548.5|4553|4551.5|4550|4548.5|125
1637921160000|2021-11-26 10:06:00|4550.5|4549|4551.5|4550|4554|4552.5|4550.5|4549|1015
1637921170000|2021-11-26 10:06:10|4551|4550.5|4552|4550.5|4552|4551.5|4551|4550.5|0
1637921180000|2021-11-26 10:06:20|4551.5|4551|4551.5|4550.5|4551.5|4551|4551|4550|145
1637921190000|2021-11-26 10:06:30|4552|4550|4552.5|4551.5|4552.5|4551.5|4552|4550|371
1637921200000|2021-11-26 10:06:40|4553|4552|4557|4555.5|4559|4557|4553|4552|2054
1637921210000|2021-11-26 10:06:50|4556.5|4555|4556.5|4555|4556.5|4555.5|4556|4555|0
1637921220000|2021-11-26 10:07:00|4556|4554.5|4554.5|4552.5|4556|4554.5|4553|4551.5|428
1637921230000|2021-11-26 10:07:10|4554|4552|4554|4552.5|4554.5|4552.5|4553|4552|0
1637921240000|2021-11-26 10:07:20|4554.5|4553|4556|4554.5|4556.5|4555.5|4554.5|4553|182
1637921250000|2021-11-26 10:07:30|4555.5|4554|4556|4554|4556|4554.5|4554|4552.5|3913
1637921260000|2021-11-26 10:07:40|4555.5|4554.5|4556|4555|4556.5|4555.5|4555|4554.5|904
1637921270000|2021-11-26 10:07:50|4556.5|4555.5|4556.5|4555.5|4556.5|4555.5|4556.5|4555.5|113
1637921280000|2021-11-26 10:08:00|4557.5|4556|4557.5|4555.5|4558|4556.5|4557.5|4555.5|25
1637921290000|2021-11-26 10:08:10|4558|4556|4557.5|4556.5|4558|4557|4557.5|4556|495
1637921300000|2021-11-26 10:08:20|4558|4555.5|4558|4557|4558|4557|4556.5|4555.5|47
1637921310000|2021-11-26 10:08:30|4559|4557.5|4558|4557.5|4559|4558|4558|4557.5|330
1637921320000|2021-11-26 10:08:40|4558.5|4557|4558|4556.5|4558.5|4558|4557|4556|610
1637921330000|2021-11-26 10:08:50|4557.5|4556|4558|4556|4558|4556.5|4557|4555.5|56
1637921340000|2021-11-26 10:09:00|4557.5|4555.5|4556|4555|4557.5|4556|4555|4554|1146
1637921350000|2021-11-26 10:09:10|4555.5|4554.5|4559.5|4558|4560|4559|4555.5|4554.5|1286
1637921360000|2021-11-26 10:09:20|4560|4558.5|4561|4560|4561|4560.5|4559.5|4558|527
1637921370000|2021-11-26 10:09:30|4560.5|4559.5|4561|4560|4561|4560|4560.5|4559.5|146
1637921380000|2021-11-26 10:09:40|4562|4559.5|4562|4560.5|4563.5|4562|4562|4559.5|308
1637921390000|2021-11-26 10:09:50|4561.5|4561|4560.5|4559.5|4562|4561|4560|4559.5|211
1637921400000|2021-11-26 10:10:00|4560|4560|4561|4559|4561|4560|4558|4556|706
1637921410000|2021-11-26 10:10:10|4560.5|4559.5|4560.5|4559|4561.5|4560|4560.5|4558.5|125
1637921420000|2021-11-26 10:10:20|4561|4559.5|4560|4558.5|4561.5|4560.5|4560|4558.5|865
1637921430000|2021-11-26 10:10:30|4560.5|4559|4561.5|4560.5|4561.5|4560.5|4560.5|4559|65
1637921440000|2021-11-26 10:10:40|4561|4560|4560.5|4559|4561|4560|4559.5|4558|190
1637921450000|2021-11-26 10:10:50|4560|4558.5|4559.5|4559|4560|4559|4559|4558|194
1637921460000|2021-11-26 10:11:00|4559|4558|4558.5|4557|4559|4558|4558|4556.5|38
1637921470000|2021-11-26 10:11:10|4559|4557.5|4560|4559|4560|4559|4559|4557.5|1217
1637921480000|2021-11-26 10:11:20|4560.5|4559.5|4562.5|4561|4562.5|4561|4560|4559.5|457
1637921490000|2021-11-26 10:11:30|4563|4561.5|4562.5|4561.5|4563|4561.5|4562.5|4561|0
1637921500000|2021-11-26 10:11:40|4563|4562|4562.5|4561.5|4563|4562|4562.5|4561.5|2
1637921510000|2021-11-26 10:11:50|4562|4561|4562.5|4561|4562.5|4561|4561.5|4561|620
1637921520000|2021-11-26 10:12:00|4562|4560.5|4561.5|4560|4562|4560.5|4560.5|4559|466
1637921530000|2021-11-26 10:12:10|4561|4559|4560|4559|4561|4559.5|4559.5|4559|302
1637921540000|2021-11-26 10:12:20|4560.5|4559.5|4559.5|4559|4561|4559.5|4559.5|4559|0
1637921550000|2021-11-26 10:12:30|4559|4558|4558|4557|4559.5|4559|4557.5|4556.5|385
1637921560000|2021-11-26 10:12:40|4558.5|4557.5|4559.5|4558.5|4560|4559|4558.5|4557.5|71
1637921570000|2021-11-26 10:12:50|4559|4558|4560|4558.5|4560|4558.5|4558.5|4557|262
1637921580000|2021-11-26 10:13:00|4560.5|4559|4561.5|4560|4562.5|4560.5|4560|4559|1094
1637921600000|2021-11-26 10:13:20||4560.5||4560||4560.5||4560|0
1637921610000|2021-11-26 10:13:30||4560.5||4560.5||4560.5||4560.5|0
1637921620000|2021-11-26 10:13:40|4562|4561|4562.5|4561|4563|4561.5|4562|4561|567
1637921630000|2021-11-26 10:13:50|4563|4561.5|4561.5|4560|4563|4561.5|4561.5|4560|505
1637921640000|2021-11-26 10:14:00|4562.5|4560.5|4563.5|4561.5|4564|4563|4562.5|4560.5|1249
1637921650000|2021-11-26 10:14:10|4564.5|4562|4563|4562.5|4564.5|4562.5|4563|4562|357
1637921660000|2021-11-26 10:14:20|4564|4563|4562.5|4561.5|4564.5|4563.5|4562.5|4561.5|439
1637921670000|2021-11-26 10:14:30|4562|4561|4562.5|4560.5|4562.5|4561|4561.5|4560|265
1637921680000|2021-11-26 10:14:40|4562|4561|4560.5|4559|4562|4561|4560.5|4559|297
1637921690000|2021-11-26 10:14:50|4560|4558.5|4559.5|4558|4560|4558.5|4559.5|4558|217
1637921700000|2021-11-26 10:15:00|4560|4558.5|4558.5|4557|4561.5|4559.5|4557|4555.5|665
1637921710000|2021-11-26 10:15:10|4559|4556.5|4559|4557.5|4560|4558.5|4559|4556.5|147
1637921720000|2021-11-26 10:15:20|4559.5|4558|4559|4557.5|4560|4558.5|4559|4557.5|20
1637921730000|2021-11-26 10:15:30|4559.5|4558|4558.5|4557.5|4559.5|4558|4558.5|4557.5|0
1637921740000|2021-11-26 10:15:40|4558|4557|4558.5|4557|4560|4558.5|4558|4557|700
1637921750000|2021-11-26 10:15:50|4559.5|4557.5|4560|4558.5|4560|4559.5|4559.5|4557.5|133
1637921760000|2021-11-26 10:16:00|4560.5|4559|4558|4556.5|4560.5|4559.5|4558|4556|2114
1637921770000|2021-11-26 10:16:10|4557.5|4557|4559|4557.5|4559.5|4557.5|4557|4556|501
1637921780000|2021-11-26 10:16:20|4559.5||4559.5||4559.5||4559||57
1637921790000|2021-11-26 10:16:30||4558||4558.5||4558.5||4558|628
1637921800000|2021-11-26 10:16:40|4560|4559|4561.5|4560.5|4561.5|4560.5|4560|4559|1048
1637921810000|2021-11-26 10:16:50||4560||4560.5||4560.5||4560|324
1637921820000|2021-11-26 10:17:00|4561|4560|4561|4559|4561.5|4560.5|4560|4559|327
1637921830000|2021-11-26 10:17:10|4560.5|4559.5|4562|4561|4562|4561.5|4560.5|4559|1153
1637921840000|2021-11-26 10:17:20|4563.5|4561.5|4563.5|4562|4563.5|4562|4562.5|4561|280
1637921850000|2021-11-26 10:17:30|4563|4561.5|4562.5|4561|4563.5|4561.5|4562.5|4561|253
1637921860000|2021-11-26 10:17:40|4562|4560.5|4560.5|4559|4563|4561.5|4560.5|4559|1113
1637921870000|2021-11-26 10:17:50|4560|4559.5|4561.5|4560.5|4561.5|4560.5|4560|4559|936
1637921880000|2021-11-26 10:18:00|4562|4561|4562.5|4561|4562.5|4561.5|4561.5|4561|333
1637921890000|2021-11-26 10:18:10|4562|4561.5|4561|4559.5|4562|4561.5|4560|4559|944
1637921900000|2021-11-26 10:18:20|4561.5|4560|4562.5|4561.5|4563|4562|4561|4560|356
1637921910000|2021-11-26 10:18:30|4563|4562|4560.5|4559|4563|4562|4560.5|4559|525
1637921920000|2021-11-26 10:18:40|4561|4559.5|4563|4561.5|4564|4563|4561|4559.5|3197
1637921930000|2021-11-26 10:18:50|4564|4562|4563|4562.5|4564.5|4563|4563|4562|904
1637921940000|2021-11-26 10:19:00|4563.5|4562|4563.5|4562.5|4564|4563|4562.5|4561|1006
1637921950000|2021-11-26 10:19:10|||||||||101
1637921960000|2021-11-26 10:19:20|4564|4563|4563.5|4562.5|4564|4563|4563.5|4562.5|223
1637921970000|2021-11-26 10:19:30|4563|4561.5|4562.5|4561|4563|4561.5|4562.5|4561|1004
1637921980000|2021-11-26 10:19:40|4563.5|4561.5|4562.5|4561|4564|4562.5|4562.5|4561|214
1637921990000|2021-11-26 10:19:50|4562||4562||4562||4561.5||858
1637922000000|2021-11-26 10:20:00|4563|4561.5|4562.5|4561.5|4563.5|4562|4562.5|4561.5|729
1637922010000|2021-11-26 10:20:10|||||||||1
1637922020000|2021-11-26 10:20:20|4562|4561|4561|4560|4562|4561|4560.5|4559.5|1317
1637922030000|2021-11-26 10:20:30|4560.5|4559.5|4561|4559.5|4561|4560|4560|4559.5|751
1637922040000|2021-11-26 10:20:40|4560.5|4560|4562|4560.5|4562|4560.5|4560.5|4560|387
1637922060000|2021-11-26 10:21:00|4562.5|4561|4565|4564|4565.5|4564.5|4562|4560.5|3915
1637922070000|2021-11-26 10:21:10|4566|4564.5|4565.5|4564|4566|4565|4565.5|4564|494
1637922080000|2021-11-26 10:21:20|4565|4563.5|4564.5|4563|4565|4563.5|4564.5|4563|305
1637922090000|2021-11-26 10:21:30|4564|4562.5|4563.5|4562.5|4564|4562.5|4563.5|4562|468
1637922100000|2021-11-26 10:21:40|4563|4562|4563|4562|4563.5|4563|4563|4562|99
1637922110000|2021-11-26 10:21:50|4562.5|4561.5|4563|4562|4563|4562|4562.5|4561.5|407
1637922120000|2021-11-26 10:22:00|4563.5|4561.5|4563.5|4562.5|4563.5|4563|4563.5|4561.5|676
1637922130000|2021-11-26 10:22:10|4563|4562|4564.5|4563|4564.5|4563|4562|4561|2521
1637922140000|2021-11-26 10:22:20|4564|4562.5|4564|4562.5|4564.5|4563|4563.5|4562.5|253
1637922150000|2021-11-26 10:22:30|4564.5|4563|4564.5|4563|4564.5|4563|4564.5|4562.5|123
1637922160000|2021-11-26 10:22:40|4564|4562.5|4564.5|4563|4564.5|4563|4563.5|4562.5|205
1637922170000|2021-11-26 10:22:50|4565|4563.5|4563.5|4562.5|4565|4563.5|4563.5|4562.5|287
1637922180000|2021-11-26 10:23:00|4563|4562|4563|4562|4563.5|4562|4562.5|4561.5|1255
1637922200000|2021-11-26 10:23:20||4562.5||4562.5||4562.5||4562.5|0
1637922210000|2021-11-26 10:23:30|4562.5|4562|4563|4562.5|4563|4562.5|4562.5|4562|296
1637922220000|2021-11-26 10:23:40|4564||4564||4564||4564||24
1637922230000|2021-11-26 10:23:50|4563.5|4562|4563.5|4562|4563.5|4562|4563.5|4562|175
1637922240000|2021-11-26 10:24:00||4562.5||4562||4562.5||4562|657
1637922250000|2021-11-26 10:24:10|4563|4562.5|4563|4562|4563|4562.5|4563|4562|68
1637922260000|2021-11-26 10:24:20|4563.5|4562.5|4564.5|4563.5|4564.5|4563.5|4563.5|4562.5|274
1637922270000|2021-11-26 10:24:30|4564|4563|4563|4562|4564|4563.5|4562.5|4561.5|976
1637922280000|2021-11-26 10:24:40|4562.5|4561.5|4564|4562.5|4564.5|4563.5|4561.5|4560.5|1179
1637922290000|2021-11-26 10:24:50|4563.5|4562|4563.5|4562|4563.5|4562|4563|4562|296
1637922300000|2021-11-26 10:25:00|4564|4562.5|4563.5|4562.5|4564|4562.5|4563.5|4562|381
1637922310000|2021-11-26 10:25:10|4563|4562|4563|4562|4563|4562|4563|4562|69
1637922320000|2021-11-26 10:25:20|4563.5|4562.5|4567|4565.5|4567.5|4566|4563.5|4562.5|1026
1637922330000|2021-11-26 10:25:30|4567.5|4566|4567.5|4566.5|4567.5|4566.5|4567.5|4566|21
1637922340000|2021-11-26 10:25:40|4567|4566|4567|4566|4567.5|4566.5|4567|4566|446
1637922350000|2021-11-26 10:25:50||4565.5||4565.5||4565.5||4565|254
1637922360000|2021-11-26 10:26:00|4567.5|4565|4567.5|4566|4567.5|4566|4567.5|4565|251
1637922370000|2021-11-26 10:26:10|4567|4565.5|4567|4566|4567.5|4566|4567|4565.5|1009
1637922380000|2021-11-26 10:26:20||4565.5||4565.5||4566||4565|372
1637922390000|2021-11-26 10:26:30|4566.5|4566|4569|4568.5|4569.5|4568.5|4565.5|4564.5|7328
1637922400000|2021-11-26 10:26:40|4568.5|4568|4569.5|4568.5|4569.5|4568.5|4568.5|4567.5|2233
1637922410000|2021-11-26 10:26:50|4569|4568|4571.5|4570|4572|4570.5|4568.5|4568|2179
1637922420000|2021-11-26 10:27:00|4571|4569.5|4569|4568|4571|4570|4568|4567.5|5959
1637922430000|2021-11-26 10:27:10|4568.5|4567.5|4567.5|4566.5|4568.5|4568|4567.5|4566|1932
1637922440000|2021-11-26 10:27:20|4568|4567|4566.5|4565|4570|4569|4566.5|4565|2508
1637922450000|2021-11-26 10:27:30|4566|4564.5|4565.5|4564|4566|4564.5|4565.5|4564|473
1637922460000|2021-11-26 10:27:40|4566|4564.5|4565|4564|4567.5|4566|4565|4564|2951
1637922470000|2021-11-26 10:27:50|4564.5|4564.5|4566.5|4566|4566.5|4566|4564.5|4564|798
1637922480000|2021-11-26 10:28:00|4567.5|4565|4567|4565.5|4567.5|4566|4566.5|4565|758
1637922490000|2021-11-26 10:28:10|4566.5|4565|4565.5|4565|4566.5|4565|4565|4564.5|422
1637922500000|2021-11-26 10:28:20|4566|4565.5|4567|4566|4567.5|4566|4566|4565.5|64
1637922510000|2021-11-26 10:28:30|4566.5|4565.5|4567.5|4566|4568|4567.5|4566|4565|770
1637922520000|2021-11-26 10:28:40|||||||||30
1637922530000|2021-11-26 10:28:50|4567||4566.5||4567.5||4566.5||171
1637922540000|2021-11-26 10:29:00|4567|4566.5|4567.5|4566.5|4567.5|4566.5|4567|4566.5|344
1637922550000|2021-11-26 10:29:10|4568|4567|4573|4572|4573|4572|4568|4566.5|1596
1637922560000|2021-11-26 10:29:20|4572.5|4571.5|4573|4571.5|4573|4571.5|4571.5|4570.5|616
1637922570000|2021-11-26 10:29:30|4572.5|4572|4570.5|4569.5|4572.5|4572|4570|4568.5|2584
1637922580000|2021-11-26 10:29:40|4570|4568.5|4568|4567|4570|4568.5|4567.5|4566.5|1950
1637922590000|2021-11-26 10:29:50|4568.5|4567.5|4568|4567|4569|4567.5|4568|4567|473
1637922600000|2021-11-26 10:30:00|4569|4567.5|4566|4565|4569|4567.5|4566|4565|1192
1637922610000|2021-11-26 10:30:10|4565|4564.5|4566.5|4564.5|4566.5|4566|4565|4564.5|1579
1637922620000|2021-11-26 10:30:20|4566|4564|4570|4568.5|4570.5|4569.5|4564|4562.5|8809
1637922630000|2021-11-26 10:30:30|4569.5|4568|4570|4569.5|4571.5|4570|4568|4566.5|1882
1637922640000|2021-11-26 10:30:40|4571|4570|4570.5|4569|4571.5|4570|4570|4569|360
1637922650000|2021-11-26 10:30:50|4570|4568.5|4568|4567.5|4570|4568.5|4568|4567.5|1117
1637922660000|2021-11-26 10:31:00|4567.5|4567|4567|4565.5|4567.5|4567|4565.5|4564|1262
1637922670000|2021-11-26 10:31:10|4566.5|4565|4565|4563.5|4566.5|4565|4565|4563.5|812
1637922680000|2021-11-26 10:31:20|4565.5|4564|4567|4566|4567.5|4566.5|4565.5|4564|227
1637922690000|2021-11-26 10:31:30|4566.5|4565.5|4567|4566|4567|4566|4566|4565.5|218
1637922700000|2021-11-26 10:31:40|4566.5|4565.5|4567.5|4566.5|4567.5|4566.5|4565.5|4564.5|1359
1637922710000|2021-11-26 10:31:50|4567|4566|4566.5|4565.5|4567|4566|4566.5|4565|0
1637922720000|2021-11-26 10:32:00|4567|4566|4566|4565|4567|4566.5|4566|4564.5|1458
1637922730000|2021-11-26 10:32:10|4567|4565.5|4566.5|4565|4568|4567|4566|4565|3260
1637922740000|2021-11-26 10:32:20|4567|4565.5|4569|4568|4569.5|4568|4566.5|4565|1947
1637922750000|2021-11-26 10:32:30|4568.5|4568.5|4568|4566.5|4570.5|4569|4568|4566.5|1439
1637922760000|2021-11-26 10:32:40|4567.5|4566|4567|4565.5|4568|4566|4566|4565|1443
1637922770000|2021-11-26 10:32:50|4568|4566|4566.5|4565.5|4568|4566.5|4566.5|4565.5|804
1637922780000|2021-11-26 10:33:00|4567.5|4566|4567|4566|4567.5|4566.5|4566.5|4565|1123
1637922790000|2021-11-26 10:33:10|4567.5|4565.5|4568|4566.5|4568|4567|4567.5|4565.5|451
1637922800000|2021-11-26 10:33:20|4567.5|4566|4566|4565|4567.5|4566|4566|4564.5|2330
1637922810000|2021-11-26 10:33:30|4565.5|4564.5|4566.5|4565|4566.5|4565.5|4565.5|4564.5|2979
1637922820000|2021-11-26 10:33:40|4566|4564.5|4563.5|4562.5|4566.5|4564.5|4563|4562|2165
1637922830000|2021-11-26 10:33:50|4564|4563|4563|4562|4564.5|4563.5|4563|4562|1578
1637922840000|2021-11-26 10:34:00|4563.5|4561|4564.5|4564|4565|4564.5|4563.5|4561|4509
1637922850000|2021-11-26 10:34:10|4564|4563.5|4564|4563.5|4564.5|4563.5|4564|4563|778
1637922860000|2021-11-26 10:34:20|4563.5|4563|4564|4563|4564|4563.5|4563.5|4563|565
1637922870000|2021-11-26 10:34:30|4563.5|4562.5|4563.5|4562.5|4565|4563.5|4563|4561.5|1973
1637922880000|2021-11-26 10:34:40|4564|4563|4564.5|4563.5|4564.5|4563.5|4564|4562.5|201
1637922890000|2021-11-26 10:34:50|4564|4563|4563|4562.5|4564|4563.5|4562.5|4561|12233
1637922900000|2021-11-26 10:35:00|4562.5|4562|4562|4560.5|4562.5|4562|4560|4558.5|10811
1637922910000|2021-11-26 10:35:10|4563|4561|4557|4555|4563|4562.5|4557|4555|2944
1637922920000|2021-11-26 10:35:20|4556.5|4555.5|4556.5|4555|4556.5|4556|4556.5|4555|332
1637922930000|2021-11-26 10:35:30|4556|4555.5|4559.5|4558.5|4559.5|4558.5|4556|4555.5|594
1637922940000|2021-11-26 10:35:40|4559|4558|4559|4558|4559|4558.5|4559|4557.5|121
1637922950000|2021-11-26 10:35:50|4558.5|4557.5|4558|4557.5|4559.5|4558|4558|4556.5|653
1637922960000|2021-11-26 10:36:00|4558.5|4557|4558|4556|4558.5|4557|4556.5|4555.5|381
1637922970000|2021-11-26 10:36:10|4557.5|4555.5|4556|4554.5|4557.5|4555.5|4555.5|4554|1103
1637922980000|2021-11-26 10:36:20|4555.5|4554|4557|4555.5|4558|4556.5|4554|4553|5027
1637922990000|2021-11-26 10:36:30|4556.5|4555|4556.5|4555|4556.5|4555.5|4555.5|4554|999
1637923000000|2021-11-26 10:36:40|4556|4554.5|4556|4554|4556|4554.5|4556|4554|26
1637923010000|2021-11-26 10:36:50|4555.5|4553.5|4554.5|4552.5|4556|4554.5|4554|4552|465
1637923020000|2021-11-26 10:37:00|4554|4552|4553|4551|4554|4552.5|4552.5|4550.5|95
1637923030000|2021-11-26 10:37:10|4552.5|4550.5|4552.5|4550.5|4552.5|4550.5|4552.5|4550|129
1637923040000|2021-11-26 10:37:20|4552|4551|4552.5|4551|4552.5|4551.5|4551.5|4550.5|1387
1637923050000|2021-11-26 10:37:30|4553|4551.5|4552.5|4551|4553|4552.5|4552.5|4551|2557
1637923060000|2021-11-26 10:37:40|4553|4551.5|4553.5|4552|4554|4553|4552.5|4551.5|1113
1637923070000|2021-11-26 10:37:50|4553|4552.5|4552|4550.5|4553.5|4552.5|4552|4550.5|111
1637923080000|2021-11-26 10:38:00|4551.5|4551|4552|4550.5|4552|4551|4551.5|4550.5|853
1637923090000|2021-11-26 10:38:10|4551.5|4550|4552|4551|4552|4551|4551|4550|54
1637923100000|2021-11-26 10:38:20|4553|4551.5|4553.5|4552|4553.5|4552|4553|4551.5|270
1637923110000|2021-11-26 10:38:30|4553|4551.5|4549|4547.5|4553|4551.5|4549|4547.5|1475
1637923120000|2021-11-26 10:38:40|4548.5|4547|4548|4546.5|4548.5|4547|4548|4546.5|125
1637923130000|2021-11-26 10:38:50|4547.5|4546|4545.5|4544.5|4547.5|4546|4543.5|4542|1221
1637923140000|2021-11-26 10:39:00|4546.5|4544|4546|4545|4547|4545.5|4546|4544|264
1637923150000|2021-11-26 10:39:10|4545.5|4544.5|4545.5|4544.5|4546|4544.5|4545|4543.5|203
1637923160000|2021-11-26 10:39:20|4545|4544|4545.5|4544.5|4545.5|4544.5|4545|4543.5|109
1637923170000|2021-11-26 10:39:30|4546|4545|4547|4546.5|4547.5|4547|4546|4545|847
1637923190000|2021-11-26 10:39:50|4548|4547|4548|4547|4548|4547|4547.5|4547|356
1637923200000|2021-11-26 10:40:00|4547.5|4546.5|4550|4548|4550|4548|4547.5|4546.5|754
1637923210000|2021-11-26 10:40:10|4549.5|4547.5|4547|4545.5|4549.5|4547.5|4547|4545.5|250
1637923220000|2021-11-26 10:40:20|4546.5|4545|4546.5|4545.5|4547|4545.5|4546.5|4545|3
1637923230000|2021-11-26 10:40:30||4545||4545||4545||4545|100
1637923240000|2021-11-26 10:40:40|4546|4544.5|4546.5|4545.5|4546.5|4545.5|4545.5|4544|762
1637923250000|2021-11-26 10:40:50|4547|4546|4549|4547.5|4549|4547.5|4547|4546|301
1637923260000|2021-11-26 10:41:00|4548.5||4548.5||4548.5||4548.5||0
1637923270000|2021-11-26 10:41:10|4548|4547|4547.5|4546.5|4548|4547|4546.5|4545.5|804
1637923280000|2021-11-26 10:41:20|4548|4547|4548.5|4547.5|4549.5|4548|4548|4547|216
1637923290000|2021-11-26 10:41:30|4548|4548|4550|4548.5|4550|4549|4548|4548|16245
1637923300000|2021-11-26 10:41:40|4549.5|4548|4549|4548|4549.5|4548|4548.5|4547.5|1237
1637923310000|2021-11-26 10:41:50|4549.5|4548.5|4550|4548.5|4550|4548.5|4549.5|4548.5|219
1637923320000|2021-11-26 10:42:00|4549.5|4548|4548.5|4547.5|4549.5|4548|4548.5|4547.5|871
1637923330000|2021-11-26 10:42:10|4548|4547|4548|4546.5|4548|4547|4547|4546|594
1637923340000|2021-11-26 10:42:20|4547.5|4546|4545|4544|4547.5|4546.5|4545|4544|1175
1637923350000|2021-11-26 10:42:30|4544.5|4543.5|4546|4545|4547|4545.5|4544|4543.5|4391
1637923360000|2021-11-26 10:42:40|4546.5|4545.5|4549.5|4547.5|4549.5|4548|4546.5|4545.5|249
1637923370000|2021-11-26 10:42:50|4549|4546.5|4549|4547.5|4549|4547.5|4547.5|4546.5|65
1637923380000|2021-11-26 10:43:00|4548.5|4548|4548.5|4547|4549|4548|4548.5|4547|3709
1637923390000|2021-11-26 10:43:10|4548|4546.5|4547.5|4546|4548|4546.5|4547.5|4545.5|115
1637923400000|2021-11-26 10:43:20|4548.5|4546.5|4548|4546.5|4548.5|4547|4548|4546.5|110
1637923410000|2021-11-26 10:43:30|4547.5|4546|4549.5|4548|4549.5|4548|4546.5|4545|499
1637923420000|2021-11-26 10:43:40|4550|4547.5|4550|4548.5|4551|4549.5|4549.5|4547.5|454
1637923430000|2021-11-26 10:43:50|4550.5|4548|4550|4549|4551|4549|4550|4548|0
1637923440000|2021-11-26 10:44:00|4550.5|4549.5|4551|4550|4551|4550|4550.5|4549.5|297
1637923450000|2021-11-26 10:44:10|4550.5|4549.5|4549.5|4548.5|4550.5|4549.5|4549.5|4548.5|656
1637923460000|2021-11-26 10:44:20|4549|4547.5|4549.5|4548.5|4549.5|4548.5|4548.5|4547.5|0
1637923470000|2021-11-26 10:44:30|4550.5|4549|4550|4548.5|4550.5|4549.5|4550|4548.5|130
1637923480000|2021-11-26 10:44:40|4549.5|4548|4549.5|4547.5|4549.5|4548|4549.5|4547.5|24
1637923490000|2021-11-26 10:44:50|4549|4548|4549|4547.5|4549.5|4548|4549|4547.5|0
1637923500000|2021-11-26 10:45:00|4549.5|4547|4548.5|4546.5|4549.5|4547.5|4547.5|4546.5|382
1637923510000|2021-11-26 10:45:10|4549.5|4547|4550|4548|4550|4548.5|4549.5|4547|18
1637923520000|2021-11-26 10:45:20|4549.5|4548.5|4548.5|4547.5|4549.5|4548.5|4548.5|4547.5|427
1637923530000|2021-11-26 10:45:30|4548|4547|4548|4546.5|4548|4547|4548|4546.5|450
1637923540000|2021-11-26 10:45:40|4547.5|4546|4547.5|4546|4547.5|4546|4547.5|4546|1585
1637923550000|2021-11-26 10:45:50|||||||||59
1637923560000|2021-11-26 10:46:00|4548|4546.5|4550|4548.5|4550|4548.5|4548|4546.5|441
1637923570000|2021-11-26 10:46:10|4550.5|4549|4551|4549.5|4551|4550|4550.5|4549|150
1637923580000|2021-11-26 10:46:20|4551.5|4550|4550.5|4549.5|4552|4550.5|4550.5|4549.5|513
1637923590000|2021-11-26 10:46:30|4550|4548.5|4550|4549|4550|4549|4550|4548.5|239
1637923600000|2021-11-26 10:46:40|4549.5|4548.5|4548.5|4546.5|4549.5|4548.5|4548|4546.5|261
1637923610000|2021-11-26 10:46:50|4549.5|4547|4550.5|4548.5|4550.5|4549|4549.5|4547|49
1637923620000|2021-11-26 10:47:00|4550|4549|4552|4551|4553.5|4552.5|4549.5|4548.5|2783
1637923630000|2021-11-26 10:47:10|4552.5|4551.5|4553|4551.5|4553.5|4552.5|4551.5|4551|1611
1637923650000|2021-11-26 10:47:30||4552||4552.5||4552.5||4552|290
1637923660000|2021-11-26 10:47:40|4552.5|4551.5|4552|4550.5|4552.5|4551.5|4552|4550.5|601
1637923670000|2021-11-26 10:47:50|4551.5|4550|4551|4550.5|4552|4550.5|4551|4550|212
1637923680000|2021-11-26 10:48:00|4550.5|4550|4552|4550.5|4552|4550.5|4549|4548|906
1637923690000|2021-11-26 10:48:10|4551.5|4550|4550|4549|4551.5|4550|4550|4549|195
1637923700000|2021-11-26 10:48:20|4550.5|4549.5|4552|4551|4553|4551.5|4550.5|4549.5|127
1637923710000|2021-11-26 10:48:30|4551.5|4550.5|4552|4551|4552|4551.5|4551|4549.5|241
1637923720000|2021-11-26 10:48:40|||||||||164
1637923730000|2021-11-26 10:48:50|4552.5|4551.5|4553|4551.5|4553|4551.5|4552.5|4551.5|723
1637923740000|2021-11-26 10:49:00|4552.5|4552|4552.5|4551.5|4552.5|4552|4552.5|4551.5|278
1637923750000|2021-11-26 10:49:10|4552|4551|4551.5|4550|4552.5|4551|4551.5|4550|843
1637923760000|2021-11-26 10:49:20|4552.5|4550.5|4554|4553|4554|4553|4552.5|4550.5|724
1637923770000|2021-11-26 10:49:30|4553.5|4552.5|4553.5|4552.5|4554.5|4553.5|4553.5|4552.5|285
1637923780000|2021-11-26 10:49:40|4553|4552|4552|4550.5|4553.5|4552.5|4552|4550|445
1637923800000|2021-11-26 10:50:00|4551.5|4550|4549.5|4548.5|4551.5|4550.5|4549|4547.5|1328
1637923810000|2021-11-26 10:50:10|4549|4547.5|4549.5|4548|4549.5|4548|4548|4546|277
1637923820000|2021-11-26 10:50:20|4549|4547.5|4549.5|4548|4549.5|4548|4548.5|4547.5|255
1637923830000|2021-11-26 10:50:30|4550|4548.5|4548.5|4547.5|4550|4549|4548.5|4547.5|331
1637923840000|2021-11-26 10:50:40|4548|4548|4546|4544.5|4548.5|4548|4546|4544|4288
1637923850000|2021-11-26 10:50:50|4546.5|4545|4546|4544.5|4546.5|4545.5|4546|4544.5|601
1637923860000|2021-11-26 10:51:00|4545.5|4544|4545.5|4544|4545.5|4544|4545|4544|1250
1637923870000|2021-11-26 10:51:10|4545|4543.5|4543.5|4542|4545.5|4543.5|4543|4541|1256
1637923880000|2021-11-26 10:51:20|4544|4542.5|4541.5|4540.5|4544|4542.5|4541.5|4540|220
1637923890000|2021-11-26 10:51:30|4542|4541|4541.5|4540|4543.5|4541.5|4541.5|4540|90
1637923900000|2021-11-26 10:51:40|4541|4539.5|4541.5|4539.5|4542.5|4540.5|4540.5|4539.5|458
1637923910000|2021-11-26 10:51:50|4542|4540|4543.5|4541.5|4543.5|4541.5|4542|4540|0
1637923920000|2021-11-26 10:52:00|4543|4541|4542.5|4541.5|4543|4541.5|4542.5|4540.5|0
1637923940000|2021-11-26 10:52:20|4542|4542|4542|4541|4543|4542|4541.5|4541|906
1637923950000|2021-11-26 10:52:30|4542.5|4540.5|4542|4540.5|4543|4542|4540|4539|650
1637923960000|2021-11-26 10:52:40|4541.5|4540|4538.5|4537|4541.5|4540|4538.5|4536.5|229
1637923970000|2021-11-26 10:52:50|4539|4537.5|4541|4540.5|4541.5|4540.5|4539|4537|181
1637923980000|2021-11-26 10:53:00|4540.5|4540|4542|4540.5|4542.5|4542|4540|4539|2967
1637923990000|2021-11-26 10:53:10|4541.5|4540|4540.5|4539|4541.5|4540|4540|4539|239
1637924000000|2021-11-26 10:53:20|4541|4539.5|4541.5|4540|4544|4542.5|4541|4539.5|437
1637924010000|2021-11-26 10:53:30|4542|4540.5|4543.5|4541.5|4544|4542.5|4541.5|4540.5|560
1637924020000|2021-11-26 10:53:40|4544|4542|4544|4542.5|4544|4542.5|4543.5|4542|110
1637924030000|2021-11-26 10:53:50|4543.5|4542|4543.5|4543|4544|4543|4543|4541.5|1608
1637924040000|2021-11-26 10:54:00|||||||||8
1637924050000|2021-11-26 10:54:10|4543|4542.5|4544|4542.5|4544|4543|4542.5|4541.5|270
1637924060000|2021-11-26 10:54:20|4543.5|4543|4544.5|4543.5|4545|4544|4543.5|4542.5|1093
1637924070000|2021-11-26 10:54:30|4545|4544|4545.5|4544.5|4545.5|4544.5|4545|4543.5|679
1637924080000|2021-11-26 10:54:40|4546|4545|4546|4545|4547|4545.5|4546|4544.5|1652
1637924090000|2021-11-26 10:54:50|4545.5|4544.5|4546|4545|4546|4545|4545|4544.5|369
1637924100000|2021-11-26 10:55:00|4545.5|4544.5|4544|4543|4546|4544.5|4544|4543|569
1637924110000|2021-11-26 10:55:10|4544.5|4543.5|4545.5|4544.5|4545.5|4544.5|4544.5|4543.5|452
1637924120000|2021-11-26 10:55:20|4546.5|4545|4544.5|4543.5|4547|4546|4544.5|4543.5|611
1637924130000|2021-11-26 10:55:30|4544|4543|4544|4543|4544|4543.5|4544|4543|241
1637924140000|2021-11-26 10:55:40|4543.5|4542.5|4543|4541.5|4543.5|4542.5|4542.5|4541.5|411
1637924150000|2021-11-26 10:55:50|4543.5||4543||4543.5||4543||14
1637924160000|2021-11-26 10:56:00|4542.5||4542.5||4542.5||4542.5||26
1637924170000|2021-11-26 10:56:10|4543|4542|4545|4543.5|4545|4543.5|4543|4542|1540
1637924180000|2021-11-26 10:56:20|4544.5|4544|4546|4545|4546.5|4545|4544.5|4544|481
1637924190000|2021-11-26 10:56:30|4547|4545.5|4546.5|4545|4547|4546|4546|4545|463
1637924200000|2021-11-26 10:56:40|4546|4544|4543.5|4542.5|4546|4544|4543.5|4542.5|410
1637924210000|2021-11-26 10:56:50||4543||4543||4543||4543|1304
1637924220000|2021-11-26 10:57:00|4544|4543.5|4543.5|4542.5|4545.5|4544|4543.5|4542.5|602
1637924230000|2021-11-26 10:57:10|4544|4543|4544|4542.5|4544|4543|4543|4542|644
1637924240000|2021-11-26 10:57:20|4543.5|4542|4543|4541.5|4543.5|4542|4542.5|4541.5|809
1637924250000|2021-11-26 10:57:30|4542.5||4542.5||4543||4542.5||2
1637924260000|2021-11-26 10:57:40|4543|4542|4544|4543|4544|4543|4543|4542|212
1637924270000|2021-11-26 10:57:50|4544.5|4543.5|4546|4545|4546.5|4545.5|4544.5|4543.5|405
1637924280000|2021-11-26 10:58:00|4545.5|4544.5|4546|4545.5|4546|4545.5|4545.5|4544.5|3
1637924290000|2021-11-26 10:58:10||4545||4545.5||4545.5||4545|504
1637924300000|2021-11-26 10:58:20|4546.5|4546|4546.5|4545.5|4547.5|4546.5|4545.5|4545|1308
1637924320000|2021-11-26 10:58:40|4546|4545|4546.5|4545.5|4546.5|4545.5|4546|4545|196
1637924330000|2021-11-26 10:58:50|4547|4546|4547|4546.5|4547.5|4546.5|4547|4546|28510
1637924340000|2021-11-26 10:59:00|4546.5|4545.5|4547|4545.5|4547|4546|4546.5|4545.5|154
1637924350000|2021-11-26 10:59:10|4546.5|4545|4546.5|4545|4547|4545|4546|4545|100
1637924360000|2021-11-26 10:59:20|4545.5|4544.5|4545.5|4544|4545.5|4544.5|4544.5|4543.5|486
1637924370000|2021-11-26 10:59:30|4545|4544.5|4545|4544.5|4545|4544.5|4545|4544|0
1637924380000|2021-11-26 10:59:40|4545.5|4545|4546|4544.5|4547.5|4546|4545|4543.5|3029
1637924390000|2021-11-26 10:59:50|4546.5|4545|4546.5|4545|4546.5|4545|4546.5|4545|0
1637924400000|2021-11-26 11:00:00|4546|4544.5|4544.5|4543.5|4546|4544.5|4543.5|4543|956
1637924410000|2021-11-26 11:00:10|4545|4544|4547.5|4546.5|4547.5|4546.5|4545|4544|548
1637924420000|2021-11-26 11:00:20|4547|4546|4547|4545.5|4547.5|4546|4546|4545|506
1637924430000|2021-11-26 11:00:30|4546.5|4545|4546|4544.5|4546.5|4545|4545.5|4544.5|153
1637924440000|2021-11-26 11:00:40|4546.5|4543.5|4544.5|4543.5|4546.5|4543.5|4544.5|4543.5|165
1637924450000|2021-11-26 11:00:50|4544|4543|4543.5|4542|4544.5|4543|4543.5|4542|0
1637924460000|2021-11-26 11:01:00|4544|4542.5|4544.5|4543.5|4545.5|4544.5|4543.5|4542.5|780
1637924470000|2021-11-26 11:01:10|4545.5|4543|4545|4543.5|4545.5|4544.5|4545|4543|259
1637924480000|2021-11-26 11:01:20|4544.5|4543|4543.5|4542.5|4545|4543.5|4543.5|4542.5|37
1637924490000|2021-11-26 11:01:30|4544|4543|4543.5|4542.5|4544|4543|4543.5|4542.5|655
1637924500000|2021-11-26 11:01:40|4543|4543|4544|4542.5|4545|4543.5|4543|4542.5|162
1637924510000|2021-11-26 11:01:50|4543.5|4542|4542|4541|4544|4542|4542|4541|560
1637924520000|2021-11-26 11:02:00|4542.5|4540|4542|4540.5|4542.5|4541|4541|4540|276
1637924530000|2021-11-26 11:02:10||4541||4541||4541||4541|0
1637924540000|2021-11-26 11:02:20|4541.5|4540|4540.5|4539|4541.5|4540|4540|4539|354
1637924550000|2021-11-26 11:02:30|4540|4538.5|4539.5|4538.5|4540|4539|4538.5|4537|0
1637924560000|2021-11-26 11:02:40|4540.5|4538|4541.5|4539.5|4541.5|4540.5|4540.5|4538|204
1637924570000|2021-11-26 11:02:50|4541|4540|4541|4539.5|4542|4540.5|4540|4539|144
1637924580000|2021-11-26 11:03:00|4541.5|4540|4539|4537.5|4541.5|4540|4538|4537|848
1637924590000|2021-11-26 11:03:10|4539.5|4538|4537.5|4536|4539.5|4538|4537.5|4535.5|282
1637924600000|2021-11-26 11:03:20|4537|4535.5|4538|4537|4538|4537|4537|4535.5|799
1637924610000|2021-11-26 11:03:30|4537.5|4536.5|4536.5|4536|4537.5|4537|4536|4534.5|500
1637924620000|2021-11-26 11:03:40|4537.5|4535.5|4537.5|4536|4537.5|4536|4537.5|4535|390
1637924630000|2021-11-26 11:03:50|4538|4536.5|4538|4537|4538.5|4537.5|4538|4536|432
1637924640000|2021-11-26 11:04:00|4538.5|4537.5|4539.5|4538.5|4540|4539.5|4538.5|4537.5|2170
1637924650000|2021-11-26 11:04:10|4540|4539.5|4541|4539.5|4541.5|4541|4539.5|4538.5|1000
1637924660000|2021-11-26 11:04:20||4540||4540.5||4540.5||4540|0
1637924670000|2021-11-26 11:04:30|4542.5|4541|4541|4539.5|4543|4542.5|4540.5|4539.5|3955
1637924680000|2021-11-26 11:04:40|4540.5|4540|4540.5|4539.5|4541|4540|4540.5|4539.5|457
1637924690000|2021-11-26 11:04:50|4540|4540|4541|4540|4543|4541.5|4540|4540|1770
1637924700000|2021-11-26 11:05:00|4540.5|4539.5|4541.5|4540.5|4541.5|4540.5|4539|4538|2144
1637924710000|2021-11-26 11:05:10|4542.5|4541|4543|4541.5|4543|4541.5|4542.5|4541|163
1637924720000|2021-11-26 11:05:20|4542.5|4541|4541|4540.5|4543|4541.5|4541|4540|254
1637924730000|2021-11-26 11:05:30||4540||4540||4540||4540|142
1637924740000|2021-11-26 11:05:40|4541.5|4540.5|4543|4541.5|4543|4541.5|4541.5|4540|779
1637924750000|2021-11-26 11:05:50||4542||4542||4542||4542|0
1637924760000|2021-11-26 11:06:00|4543.5|4542.5|4548|4546.5|4548.5|4547|4543|4542.5|1663
1637924770000|2021-11-26 11:06:10|4547.5|4546|4549|4548|4549|4548|4547|4545.5|702
1637924780000|2021-11-26 11:06:20|4549.5|4548.5|4549|4548|4550.5|4550|4549|4548|2264
1637924790000|2021-11-26 11:06:30|4548.5|4547.5|4546|4544.5|4548.5|4547.5|4546|4544.5|1751
1637924800000|2021-11-26 11:06:40|4545.5|4545|4548|4546|4548|4546|4545|4545|1472
1637924810000|2021-11-26 11:06:50|4547.5|4546.5|4548|4547|4548|4547|4547.5|4546.5|258
1637924820000|2021-11-26 11:07:00|4547.5|4546.5|4547.5|4546.5|4549|4547.5|4546|4545|1694
1637924830000|2021-11-26 11:07:10|4547|4546|4547.5|4547|4549|4548.5|4547|4545.5|1168
1637924840000|2021-11-26 11:07:20|4548|4546.5|4547.5|4546.5|4548|4546.5|4546.5|4546|293
1637924850000|2021-11-26 11:07:30|4548|4546|4549|4547.5|4549|4547.5|4548|4546|252
1637924860000|2021-11-26 11:07:40|4549.5|4548|4552|4550|4552|4550|4549|4547.5|31615
1637924870000|2021-11-26 11:07:50|4551.5||4551.5||4552||4551.5||0
1637924880000|2021-11-26 11:08:00|4552|4550.5|4550.5|4549|4553.5|4552|4550|4549|647
1637924890000|2021-11-26 11:08:10|4551|4549.5|4552.5|4551|4553.5|4552|4551|4549.5|235
1637924900000|2021-11-26 11:08:20|4553.5|4551.5|4553|4551.5|4554|4552.5|4552|4551|573
1637924910000|2021-11-26 11:08:30|4552.5|4551|4549.5|4548|4552.5|4551|4548.5|4547.5|811
1637924920000|2021-11-26 11:08:40|4549|4548.5|4549.5|4548|4549.5|4548.5|4549|4547.5|0
1637924930000|2021-11-26 11:08:50|4550|4548.5|4552|4551|4552|4551|4550|4548.5|661
1637924940000|2021-11-26 11:09:00|4552.5|4551.5|4553|4551|4553.5|4552|4551|4550|449
1637924950000|2021-11-26 11:09:10|4552.5|4551.5|4553.5|4552|4553.5|4552.5|4552|4551.5|124
1637924960000|2021-11-26 11:09:20|4553|4552.5|4553.5|4552|4553.5|4552.5|4551|4550|342
1637924970000|2021-11-26 11:09:30|4553|4551.5|4554|4553|4554|4553|4553|4551.5|84
1637924980000|2021-11-26 11:09:40|4555|4553.5|4554|4553|4555|4554|4553.5|4552.5|1886
1637924990000|2021-11-26 11:09:50||4552.5||4553||4553||4552.5|100
1637925000000|2021-11-26 11:10:00||4553.5||4553||4553.5||4553|209
1637925010000|2021-11-26 11:10:10|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|4554|4553.5|525
1637925020000|2021-11-26 11:10:20|4555|4554.5|4557|4556|4557|4556.5|4555|4553.5|1581
1637925030000|2021-11-26 11:10:30|4557.5|4555.5|4557.5|4556.5|4557.5|4556.5|4557.5|4555.5|116
1637925040000|2021-11-26 11:10:40|4558|4557|4557|4555.5|4558.5|4557|4556.5|4555.5|636
1637925050000|2021-11-26 11:10:50|4556.5|4555|4553.5|4552|4557|4555|4552.5|4551.5|1573
1637925060000|2021-11-26 11:11:00|4554|4552.5|4552|4550|4554|4553.5|4552|4550|1026
1637925070000|2021-11-26 11:11:10|4552.5|4550.5|4552|4551|4553|4552|4551.5|4550|481
1637925080000|2021-11-26 11:11:20|4551.5|4550.5|4551|4549|4551.5|4550.5|4551|4549|118
1637925090000|2021-11-26 11:11:30|4550.5|4548.5|4549|4548|4550.5|4548.5|4549|4547.5|107
1637925100000|2021-11-26 11:11:40||4547.5||4548||4548||4547.5|327
1637925110000|2021-11-26 11:11:50|4548.5|4547.5|4548|4546|4549|4547.5|4547|4545.5|373
1637925120000|2021-11-26 11:12:00|4547.5|4545.5|4546|4545.5|4547.5|4546.5|4546|4545|396
1637925130000|2021-11-26 11:12:10|4546.5|4546|4551|4549|4552|4550|4546.5|4545.5|2623
1637925140000|2021-11-26 11:12:20|4550.5|4549.5|4551|4549.5|4551|4549.5|4550|4549.5|395
1637925150000|2021-11-26 11:12:30|4550.5|4549|4548|4546|4550.5|4549|4548|4546|486
1637925160000|2021-11-26 11:12:40|4548.5|4546.5|4548.5|4547|4548.5|4547.5|4548|4546.5|108
1637925170000|2021-11-26 11:12:50|4549.5|4547.5|4548.5|4547|4549.5|4548.5|4548|4546.5|875
1637925180000|2021-11-26 11:13:00|4550|4547.5|4550|4548.5|4551|4549|4549|4547.5|515
1637925190000|2021-11-26 11:13:10|4549.5|4548|4548.5|4547|4549.5|4548|4548|4546.5|211
1637925200000|2021-11-26 11:13:20|4548|4547.5|4550|4548.5|4550|4548.5|4548|4547|131
1637925210000|2021-11-26 11:13:30|4549.5|4548|4549|4547.5|4549.5|4548|4548|4547|13
1637925220000|2021-11-26 11:13:40||4547||4547.5||4547.5||4547|0
1637925230000|2021-11-26 11:13:50|4550|4548|4549|4547.5|4550.5|4549|4549|4547.5|49
1637925240000|2021-11-26 11:14:00|4548.5|4547|4548.5|4547|4549|4547.5|4547.5|4546.5|391
1637925250000|2021-11-26 11:14:10|4548|4546.5|4547.5|4546.5|4548|4547|4547.5|4546.5|240
1637925260000|2021-11-26 11:14:20|4548.5|4547|4548.5|4547|4548.5|4548|4548.5|4547|19
1637925270000|2021-11-26 11:14:30|4548|4547.5|4547|4545|4548|4548|4546.5|4545|1641
1637925280000|2021-11-26 11:14:40|4546.5|4544.5|4547|4545.5|4547.5|4546|4545|4543.5|2225
1637925290000|2021-11-26 11:14:50|4547.5|4546|4550|4549.5|4550|4549.5|4547|4546|634
1637925300000|2021-11-26 11:15:00|4549.5|4549|4549.5|4548|4549.5|4549|4547.5|4546.5|682
1637925310000|2021-11-26 11:15:10|4549|4547.5|4549.5|4548|4549.5|4548|4549|4547.5|371
1637925320000|2021-11-26 11:15:20|4549|4547.5|4549.5|4548.5|4549.5|4548.5|4549|4547.5|20
1637925330000|2021-11-26 11:15:30|4549|4548|4549.5|4548.5|4549.5|4548.5|4549|4548|55
1637925340000|2021-11-26 11:15:40|4550|4549|4550|4549|4550|4549.5|4549|4548.5|1170
1637925350000|2021-11-26 11:15:50|4550.5|4549.5|4547|4546|4550.5|4550|4547|4546|997
1637925360000|2021-11-26 11:16:00|4547.5|4546.5|4547.5|4545.5|4548|4546.5|4546|4545|1239
1637925370000|2021-11-26 11:16:10|4548|4546|4544.5|4544|4548|4546.5|4544.5|4544|1291
1637925380000|2021-11-26 11:16:20|4545|4543.5|4544|4543|4545|4544|4544|4543|1292
1637925390000|2021-11-26 11:16:30|4544.5|4543.5|4544.5|4543|4544.5|4543.5|4544|4543|380
1637925400000|2021-11-26 11:16:40|4544|4542.5|4543|4542|4544|4542.5|4543|4542|193
1637925410000|2021-11-26 11:16:50|4543.5|4542.5|4546.5|4545|4546.5|4545|4543.5|4542.5|3525
1637925420000|2021-11-26 11:17:00|4546|4544.5|4546|4544.5|4546|4544.5|4546|4544.5|207
1637925430000|2021-11-26 11:17:10|4545.5|4544|4543|4542.5|4545.5|4544|4543|4542.5|1474
1637925440000|2021-11-26 11:17:20|4543.5|4543|4544|4543|4544|4543|4543|4543|20995
1637925450000|2021-11-26 11:17:30|4543.5|4542.5|4543|4542.5|4543.5|4543|4543|4542.5|0
1637925460000|2021-11-26 11:17:40|4543.5||4543.5||4544||4543.5||0
1637925470000|2021-11-26 11:17:50|4544.5|4543|4545.5|4544.5|4545.5|4544.5|4544.5|4542.5|590
1637925480000|2021-11-26 11:18:00|4545|4545|4546|4544.5|4546.5|4545|4545|4544.5|579
1637925490000|2021-11-26 11:18:10|4545.5|4545|4545|4544.5|4547.5|4546.5|4545|4544.5|1151
1637925500000|2021-11-26 11:18:20|4546||4546||4546||4545||270
1637925510000|2021-11-26 11:18:30|4545.5|4544|4546|4544.5|4546|4544.5|4545|4543.5|509
1637925520000|2021-11-26 11:18:40|4545.5|4544|4545|4544|4545.5|4544|4545|4544|293
1637925530000|2021-11-26 11:18:50|||||||||100
1637925540000|2021-11-26 11:19:00|4544.5|4543.5|4544|4542.5|4544.5|4543.5|4542.5|4542|1098
1637925550000|2021-11-26 11:19:10|4544.5|4543|4544.5|4543|4545|4543.5|4544.5|4543|404
1637925560000|2021-11-26 11:19:20|4545|4543.5|4546.5|4545.5|4546.5|4545.5|4544.5|4543|1111
1637925570000|2021-11-26 11:19:30|4547|4546|4546.5|4546|4547|4546.5|4546.5|4546|279
1637925580000|2021-11-26 11:19:40|4547|4545.5|4546.5|4546|4547|4546|4546|4545.5|656
1637925590000|2021-11-26 11:19:50|4546|4545.5|4546.5|4545.5|4546.5|4545.5|4546|4545.5|359
1637925600000|2021-11-26 11:20:00|4547|4546|4548.5|4547.5|4548.5|4548|4547|4546|2328
1637925610000|2021-11-26 11:20:10|4548|4547|4548|4547.5|4548.5|4547.5|4548|4547|1237
1637925620000|2021-11-26 11:20:20|4548.5||4548.5||4548.5||4548.5||270
1637925630000|2021-11-26 11:20:30|4548||4548.5||4548.5||4548||476
1637925640000|2021-11-26 11:20:40|4548|4547|4548|4547|4548.5|4547.5|4547.5|4547|104
1637925650000|2021-11-26 11:20:50|4547.5|4546.5|4547|4546|4547.5|4546.5|4547|4546|86
1637925660000|2021-11-26 11:21:00|4547.5|4546.5|4548|4546.5|4548|4546.5|4547.5|4546.5|236
1637925670000|2021-11-26 11:21:10|4547.5|4547|4549|4548.5|4549|4548.5|4547.5|4546|1860
1637925680000|2021-11-26 11:21:20|4548.5|4547.5|4547|4546|4549|4547.5|4547|4546|322
1637925690000|2021-11-26 11:21:30|4546.5|4545.5|4547|4546|4547|4546|4546.5|4545.5|643
1637925710000|2021-11-26 11:21:50|4546.5|4545.5|4545|4544|4546.5|4545.5|4545|4544|283
1637925720000|2021-11-26 11:22:00|4544.5|4543.5|4544|4543|4544.5|4543.5|4543|4542.5|410
1637925730000|2021-11-26 11:22:10|4545|4543.5|4545|4544|4545|4544|4544.5|4543|188
1637925740000|2021-11-26 11:22:20|4544.5|4543|4544.5|4543|4545|4543.5|4544|4542.5|182
1637925750000|2021-11-26 11:22:30|4544|4542.5|4544.5|4543|4544.5|4543.5|4543|4542|2824
1637925760000|2021-11-26 11:22:40|4544|4542.5|4543.5|4542.5|4544|4542.5|4543.5|4542|125
1637925770000|2021-11-26 11:22:50|4543|4542|4543.5|4542.5|4543.5|4543|4543|4542|1212
1637925780000|2021-11-26 11:23:00|4544|4543|4542|4541|4545.5|4544.5|4542|4541|2792
1637925790000|2021-11-26 11:23:10|4542.5|4541.5|4544|4542.5|4544|4542.5|4542.5|4541|886
1637925800000|2021-11-26 11:23:20|4544.5|4543|4542.5|4541.5|4544.5|4543|4542.5|4541.5|412
1637925810000|2021-11-26 11:23:30|4542|4541|4542.5|4541|4542.5|4541|4542|4541|224
1637925820000|2021-11-26 11:23:40|4543|4541.5|4543.5|4542|4543.5|4542|4543|4541.5|308
1637925840000|2021-11-26 11:24:00|4543|4541.5|4541.5|4540.5|4543|4541.5|4541.5|4540.5|1186
1637925850000|2021-11-26 11:24:10|||||||||110
1637925860000|2021-11-26 11:24:20|4541|4540|4541|4540|4541|4540|4540.5|4540|641
1637925870000|2021-11-26 11:24:30|4541.5|4540.5|4541|4540|4544|4542.5|4541|4540|2347
1637925880000|2021-11-26 11:24:40|4541.5|4540.5|4542|4540.5|4543|4541.5|4541.5|4540.5|564
1637925890000|2021-11-26 11:24:50|4542.5|4541|4543|4541.5|4543.5|4542|4542|4541|703
1637925900000|2021-11-26 11:25:00|4543.5|4542|4542.5|4541.5|4544.5|4543.5|4542|4541|2612
1637925910000|2021-11-26 11:25:10|4542|4541|4542|4541|4542|4541|4542|4541|296
1637925920000|2021-11-26 11:25:20|4541.5|4540|4540.5|4539|4541.5|4540|4540.5|4538.5|48
1637925930000|2021-11-26 11:25:30|4541.5|4539.5|4542|4541|4542|4541|4541.5|4539.5|23
1637925940000|2021-11-26 11:25:40|4541.5|4540.5|4540.5|4539.5|4541.5|4540.5|4540.5|4539|338
1637925950000|2021-11-26 11:25:50|4541||4541||4541||4540.5||0
1637925960000|2021-11-26 11:26:00|4540.5|4539|4537|4536.5|4541|4539|4537|4536.5|338
1637925970000|2021-11-26 11:26:10|4536.5|4535.5|4538.5|4536.5|4538.5|4536.5|4536.5|4535.5|12
1637925980000|2021-11-26 11:26:20|4538|4537|4538.5|4537|4538.5|4537.5|4538|4536.5|44
1637925990000|2021-11-26 11:26:30|4538|4537.5|4538|4537|4538|4537.5|4538|4537|0
1637926000000|2021-11-26 11:26:40|4537.5|4536.5|4537.5|4536|4537.5|4536.5|4536.5|4535.5|143
1637926010000|2021-11-26 11:26:50|4537|4535.5|4536.5|4535|4537.5|4536|4536.5|4535|79
1637926020000|2021-11-26 11:27:00|4537|4535.5|4537.5|4536.5|4538.5|4537|4537|4535.5|1620
1637926030000|2021-11-26 11:27:10|4537|4536|4537|4536|4537.5|4536.5|4537|4536|159
1637926040000|2021-11-26 11:27:20|4536.5|4535.5|4535|4534|4536.5|4535.5|4534.5|4533|1600
1637926050000|2021-11-26 11:27:30||4533.5||4533.5||4534||4533.5|39
1637926060000|2021-11-26 11:27:40|4535.5|4534|4536|4535|4536.5|4535.5|4534|4533.5|1796
1637926070000|2021-11-26 11:27:50|4536.5|4535.5|4537|4536|4537.5|4536.5|4536.5|4535.5|606
1637926080000|2021-11-26 11:28:00|4536.5|4535|4537.5|4536.5|4537.5|4536.5|4536|4535|326
1637926090000|2021-11-26 11:28:10|4538|4537|4537.5|4536|4538|4537|4536.5|4535|1176
1637926100000|2021-11-26 11:28:20|4538|4536.5|4538|4537|4538|4537|4538|4536.5|262
1637926110000|2021-11-26 11:28:30|4537.5|4536.5|4537.5|4536|4537.5|4536.5|4537|4536|90
1637926120000|2021-11-26 11:28:40|4537|4535.5|4535.5|4535|4537.5|4535.5|4535.5|4534|377
1637926130000|2021-11-26 11:28:50|4536||4536||4536||4536||247
1637926140000|2021-11-26 11:29:00|4536.5|4535.5|4536.5|4535|4538|4537|4536.5|4535|855
1637926150000|2021-11-26 11:29:10|4536|4535.5|4538|4536.5|4538|4536.5|4536|4535.5|130
1637926160000|2021-11-26 11:29:20|4537.5|4536|4536.5|4535|4537.5|4536|4536.5|4535|389
1637926170000|2021-11-26 11:29:30|4536|4534.5|4536|4534.5|4536|4534.5|4536|4534.5|146
1637926180000|2021-11-26 11:29:40|4535.5|4535|4534|4532.5|4536|4535|4533.5|4532.5|1319
1637926190000|2021-11-26 11:29:50|4533.5|4532|4532.5|4531.5|4533.5|4532|4532.5|4531.5|718
1637926200000|2021-11-26 11:30:00|4533|4531|4532.5|4531|4533|4532|4531|4530|1253
1637926220000|2021-11-26 11:30:20|4532|4530|4531.5|4530|4532|4530|4531.5|4530|310
1637926230000|2021-11-26 11:30:30|4532|4530.5|4532|4531|4532|4531.5|4531.5|4530.5|131
1637926240000|2021-11-26 11:30:40|4530.5|4530.5|4531|4530|4532|4530.5|4530.5|4530|830
1637926250000|2021-11-26 11:30:50|4531.5|4530.5|4532|4530.5|4532|4530.5|4530.5|4529.5|907
1637926260000|2021-11-26 11:31:00|4531.5|4531|4529.5|4528|4532|4531|4529.5|4527.5|546
1637926270000|2021-11-26 11:31:10|||||||||278
1637926280000|2021-11-26 11:31:20|4529|4527.5|4528|4527|4529.5|4527.5|4528|4526.5|612
1637926290000|2021-11-26 11:31:30|4529|4528|4529.5|4528|4529.5|4528|4528|4527|193
1637926300000|2021-11-26 11:31:40|4528.5|4528.5|4530|4529|4530|4529.5|4528|4527|1521
1637926310000|2021-11-26 11:31:50|4529.5|4529.5|4530|4529|4530.5|4530|4529.5|4529|722
1637926320000|2021-11-26 11:32:00|4530.5|4529.5|4530|4529|4530.5|4529.5|4530|4529|249
1637926330000|2021-11-26 11:32:10|4529.5|4528.5|4525.5|4524.5|4530|4528.5|4525|4524.5|384
1637926340000|2021-11-26 11:32:20|4525|4524|4523|4521.5|4525|4524|4523|4521.5|0
1637926350000|2021-11-26 11:32:30|4523.5|4522|4523.5|4522.5|4524|4522.5|4523.5|4522|237
1637926360000|2021-11-26 11:32:40|4524|4523|4524.5|4523.5|4525|4524|4524|4522.5|544
1637926370000|2021-11-26 11:32:50|4524|4523|4523.5|4522|4524.5|4523|4523.5|4522|246
1637926380000|2021-11-26 11:33:00|4523|4521.5|4522.5|4521.5|4523.5|4522.5|4522.5|4521.5|329
1637926390000|2021-11-26 11:33:10|4523.5|4522|4523|4521.5|4523.5|4522|4523|4521.5|5
1637926400000|2021-11-26 11:33:20|4522.5|4521|4520.5|4519|4522.5|4521|4520|4519|498
1637926410000|2021-11-26 11:33:30|4520||4520||4520.5||4520||0
1637926420000|2021-11-26 11:33:40|4520.5|4519.5|4520.5|4519|4520.5|4519.5|4520|4519|121
1637926430000|2021-11-26 11:33:50|4521|4519.5|4522.5|4521.5|4522.5|4522|4521|4519.5|1466
1637926440000|2021-11-26 11:34:00|||||||||145
1637926450000|2021-11-26 11:34:10|4522|4521|4521.5|4520|4522|4521.5|4520.5|4519.5|1134
1637926460000|2021-11-26 11:34:20|4522|4520.5|4522.5|4521|4522.5|4521.5|4522|4520.5|745
1637926470000|2021-11-26 11:34:30|4522|4521.5|4522|4521|4522.5|4521.5|4522|4521|44
1637926480000|2021-11-26 11:34:40|4522.5|4520.5|4521|4519.5|4522.5|4520.5|4520|4519|663
1637926490000|2021-11-26 11:34:50|4521.5|4520|4522.5|4521.5|4522.5|4521.5|4521|4520|572
1637926500000|2021-11-26 11:35:00|4523|4522|4521.5|4520|4523|4522|4521.5|4520|1830
1637926510000|2021-11-26 11:35:10|4521|4520.5|4521.5|4519.5|4523|4521.5|4519|4518.5|5684
1637926520000|2021-11-26 11:35:20|4522|4520|4522|4520.5|4522|4520.5|4521.5|4520|877
1637926530000|2021-11-26 11:35:30|4521.5||4521.5||4521.5||4521.5||0
1637926540000|2021-11-26 11:35:40|4522|4521|4519|4518|4523|4522|4519|4518|3904
1637926550000|2021-11-26 11:35:50|4518.5|4517.5|4520.5|4519|4522|4521|4518|4516|3951
1637926560000|2021-11-26 11:36:00|4521|4519.5|4521|4520|4523|4521.5|4520.5|4519.5|6308
1637926570000|2021-11-26 11:36:10|4520.5|4519.5|4520|4519|4521|4520|4520|4518|2389
1637926580000|2021-11-26 11:36:20|4520.5|4519.5|4520|4519.5|4521|4520|4520|4519|1312
1637926590000|2021-11-26 11:36:30|4520.5|4519|4519.5|4518|4520.5|4519|4517|4516|2058
1637926600000|2021-11-26 11:36:40|4520|4518.5|4518.5|4517.5|4520|4518.5|4518.5|4517.5|16
1637926610000|2021-11-26 11:36:50|4518|4517|4517.5|4515.5|4518|4517|4515.5|4514.5|1930
1637926620000|2021-11-26 11:37:00|4517|4515|4516.5|4515|4517|4516|4515.5|4514|942
1637926630000|2021-11-26 11:37:10|4517|4515.5|4518|4516.5|4518.5|4517.5|4517|4515.5|1928
1637926640000|2021-11-26 11:37:20|4518.5|4517|4518|4516.5|4518.5|4517.5|4517.5|4516.5|60
1637926650000|2021-11-26 11:37:30|4518.5|4517|4518|4516.5|4519|4518|4518|4516.5|92
1637926660000|2021-11-26 11:37:40||4517||4517||4517||4517|7
1637926670000|2021-11-26 11:37:50|4518.5|4517.5|4522|4520|4522|4521|4518.5|4517|2062
1637926680000|2021-11-26 11:38:00|4521.5|4520.5|4521.5|4520.5|4522|4521.5|4520|4519|4439
1637926690000|2021-11-26 11:38:10|4522|4521|4522|4520.5|4522|4521.5|4521.5|4520.5|857
1637926700000|2021-11-26 11:38:20|4522.5|4521|4524.5|4523.5|4524.5|4523.5|4521|4520|2524
1637926710000|2021-11-26 11:38:30|4525|4524|4526.5|4525|4526.5|4526|4525|4523.5|2108
1637926720000|2021-11-26 11:38:40|4527.5|4525.5|4527|4526|4528|4526|4526.5|4525.5|1571
1637926730000|2021-11-26 11:38:50|4527.5|4527.5|4530|4528|4530|4528|4527|4527.5|1690
1637926740000|2021-11-26 11:39:00|4530.5|4528.5|4528.5|4527|4530.5|4529|4528|4526.5|1925
1637926750000|2021-11-26 11:39:10|4527.5|4527.5|4529|4527|4529|4528|4527.5|4527|1182
1637926760000|2021-11-26 11:39:20|4529.5|4527.5|4530.5|4530|4530.5|4530|4529.5|4527.5|172
1637926770000|2021-11-26 11:39:30|4531|4530.5|4531|4530|4532.5|4531.5|4530.5|4529.5|6584
1637926780000|2021-11-26 11:39:40|4530.5|4529.5|4532.5|4531|4533|4531|4530.5|4529.5|2398
1637926790000|2021-11-26 11:39:50|4533|4531.5|4533|4532|4534|4532|4533|4531.5|550
1637926800000|2021-11-26 11:40:00|4532.5|4531|4531.5|4530.5|4532.5|4531.5|4530.5|4530|1323
1637926810000|2021-11-26 11:40:10|4532|4531|4528|4527|4532|4531|4527.5|4526|25493
1637926820000|2021-11-26 11:40:20|4528.5|4526.5|4528|4527|4528.5|4527|4527.5|4526|790
1637926830000|2021-11-26 11:40:30|4527.5|4526.5|4530.5|4529|4531.5|4530|4527.5|4526.5|3323
1637926840000|2021-11-26 11:40:40|4530|4529.5|4529|4528.5|4531.5|4530.5|4529|4528|2082
1637926850000|2021-11-26 11:40:50|4529.5|4529|4529.5|4528.5|4530.5|4529|4529.5|4528.5|177
1637926860000|2021-11-26 11:41:00|4528.5|4528|4529|4528|4529|4528|4528|4527.5|592
1637926870000|2021-11-26 11:41:10|4528.5|4528.5|4530|4528.5|4530|4528.5|4528.5|4528.5|642
1637926880000|2021-11-26 11:41:20|4529.5||4530||4530||4529.5||177
1637926890000|2021-11-26 11:41:30|4529.5|4529|4531|4529.5|4531.5|4529.5|4529.5|4529|83
1637926900000|2021-11-26 11:41:40|4531.5|4530|4528|4527|4532.5|4531.5|4528|4527|3385
1637926910000|2021-11-26 11:41:50|4529|4527.5|4531|4530|4532|4530|4529|4527|591
1637926920000|2021-11-26 11:42:00|4531.5|4530.5|4531.5|4530.5|4533.5|4532|4530.5|4529|1829
1637926940000|2021-11-26 11:42:20|4532|4531|4532|4531|4532|4531|4532|4531|98
1637926950000|2021-11-26 11:42:30|4532.5|4531.5|4530.5|4529|4532.5|4532|4530.5|4529|1126
1637926960000|2021-11-26 11:42:40|4530|4528.5|4529.5|4527.5|4530|4528.5|4526.5|4526|786
1637926970000|2021-11-26 11:42:50|4529|4527|4529.5|4529|4530|4529|4528.5|4527|0
1637926980000|2021-11-26 11:43:00|4530||4530||4530||4530||20
1637926990000|2021-11-26 11:43:10|4529.5|4529.5|4530|4529|4531|4529.5|4529.5|4529|219
1637927000000|2021-11-26 11:43:20|4529.5|4528.5|4530.5|4529|4530.5|4529|4529|4528.5|341
1637927010000|2021-11-26 11:43:30||4528.5||4528.5||4528.5||4528.5|35
1637927020000|2021-11-26 11:43:40|4530|4528|4529.5|4528|4530|4528.5|4528.5|4528|136
1637927030000|2021-11-26 11:43:50|4530|4529|4530.5|4529|4531.5|4530|4530|4529|371
1637927040000|2021-11-26 11:44:00|4530|4528.5|4529.5|4528|4530|4528.5|4529.5|4528|121
1637927050000|2021-11-26 11:44:10|4529||4528.5||4529||4528.5||130
1637927060000|2021-11-26 11:44:20|4529||4528.5||4529||4528.5||5
1637927070000|2021-11-26 11:44:30|4529|4528.5|4529.5|4528|4529.5|4528.5|4529|4528|258
1637927080000|2021-11-26 11:44:40|||||||||1
1637927090000|2021-11-26 11:44:50|4529|4527.5|4527.5|4526.5|4529|4527.5|4527|4526.5|271
1637927100000|2021-11-26 11:45:00|4528|4527|4528|4526.5|4528|4527|4527|4526.5|570
1637927110000|2021-11-26 11:45:10|4527.5|4527|4528|4527|4528|4527|4527.5|4527|1
1637927120000|2021-11-26 11:45:20|4529|4527.5|4528.5|4527|4529.5|4528|4528|4527|403
1637927130000|2021-11-26 11:45:30|4528|4526.5|4527|4525.5|4528.5|4526.5|4526.5|4525.5|246
1637927140000|2021-11-26 11:45:40|4526.5|4526|4527.5|4526|4528|4526.5|4526|4525.5|177
1637927150000|2021-11-26 11:45:50|4527|4525.5|4529|4528|4529|4528|4527|4525.5|1211
1637927160000|2021-11-26 11:46:00|4529.5|4528.5|4530.5|4528.5|4530.5|4529.5|4529.5|4528|618
1637927170000|2021-11-26 11:46:10|4530|4529|4530|4528.5|4530|4529.5|4529.5|4528.5|58
1637927180000|2021-11-26 11:46:20|4529.5||4530||4530||4529.5||6
1637927190000|2021-11-26 11:46:30|4530.5|4529|4530|4528.5|4530.5|4529.5|4530|4528.5|175
1637927200000|2021-11-26 11:46:40|4529.5|4528|4530|4528.5|4530.5|4528.5|4528.5|4528|109
1637927210000|2021-11-26 11:46:50|4529.5|4528|4529.5|4528|4530|4528.5|4529.5|4528|0
1637927220000|2021-11-26 11:47:00|4529|4527.5|4528.5|4528|4529.5|4528|4528|4527|2601
1637927230000|2021-11-26 11:47:10|4529|4528.5|4530.5|4530|4531|4530.5|4529|4528.5|1003
1637927240000|2021-11-26 11:47:20|4531|4530.5|4529.5|4528.5|4531|4530.5|4529.5|4528.5|138
1637927250000|2021-11-26 11:47:30|4530||4530||4530||4530||0
1637927260000|2021-11-26 11:47:40|4529.5|4528|4529|4528|4529.5|4528|4528.5|4528|167
1637927270000|2021-11-26 11:47:50|4529.5|4528.5|4528.5|4528|4529.5|4528.5|4528|4527.5|1096
1637927280000|2021-11-26 11:48:00|4529||4529||4529||4529||382
1637927290000|2021-11-26 11:48:10|4528.5|4528.5|4528.5|4528|4529|4528.5|4528|4527.5|1728
1637927300000|2021-11-26 11:48:20|||||||||420
1637927310000|2021-11-26 11:48:30||4527.5||4528||4528||4527.5|786
1637927320000|2021-11-26 11:48:40|||||||||622
1637927340000|2021-11-26 11:49:00|4529|4528.5|4529.5|4528.5|4529.5|4529|4529|4528|1480
1637927350000|2021-11-26 11:49:10|4530||4530||4530||4530||138
1637927360000|2021-11-26 11:49:20|4529.5||4530||4530||4529.5||0
1637927370000|2021-11-26 11:49:30|4529.5|4528|4530.5|4530|4531|4530|4528|4527.5|9880
1637927380000|2021-11-26 11:49:40|4531|4530.5|4530.5|4530|4531.5|4530.5|4530|4529|4221
1637927390000|2021-11-26 11:49:50|4530|4529|4530.5|4530|4530.5|4530|4530|4528.5|2374
1637927400000|2021-11-26 11:50:00|4530|4529|4530.5|4530|4530.5|4530|4529.5|4528.5|8938
1637927410000|2021-11-26 11:50:10|4531|4530.5|4532|4531.5|4533|4531.5|4531|4530.5|1020
1637927420000|2021-11-26 11:50:20|4532.5|4531|4532.5|4531.5|4532.5|4531.5|4532|4530.5|993
1637927430000|2021-11-26 11:50:30|4533||4532.5||4533||4532.5||381
1637927440000|2021-11-26 11:50:40|4532|4531|4533.5|4532.5|4533.5|4532.5|4532|4531|658
1637927450000|2021-11-26 11:50:50|4533||4533.5||4533.5||4533||130
1637927460000|2021-11-26 11:51:00|4533|4532|4532|4531|4533|4532.5|4531.5|4531|915
1637927470000|2021-11-26 11:51:10|4532.5|4531.5|4533.5|4532.5|4534|4533|4532.5|4531.5|1250
1637927480000|2021-11-26 11:51:20|||||||||5
1637927490000|2021-11-26 11:51:30|4533|4532|4532|4531.5|4533|4532|4532|4531.5|319
1637927500000|2021-11-26 11:51:40|4531.5|4531|4531|4530.5|4531.5|4531|4531|4530.5|649
1637927510000|2021-11-26 11:51:50|4530.5|4530|4533|4531.5|4533|4531.5|4530.5|4529.5|1176
1637927520000|2021-11-26 11:52:00|4532.5|4531|4532|4530.5|4532.5|4531|4530.5|4530|668
1637927530000|2021-11-26 11:52:10|4532.5|4531|4533|4531.5|4533|4531.5|4532.5|4531|266
1637927540000|2021-11-26 11:52:20|||||||||61
1637927560000|2021-11-26 11:52:40|4532.5||4532||4532.5||4532||0
1637927570000|2021-11-26 11:52:50||4530.5||4530.5||4530.5||4530.5|152
1637927580000|2021-11-26 11:53:00|4532.5|4531|4532.5|4532|4533|4532.5|4532.5|4531|283
1637927590000|2021-11-26 11:53:10|4533|4532.5|4533.5|4533|4534|4533|4533|4532.5|216
1637927600000|2021-11-26 11:53:20|4533|4532.5|4532|4531|4533.5|4532.5|4532|4531|764
1637927610000|2021-11-26 11:53:30|4532.5|4530.5|4533|4532.5|4533|4532.5|4532.5|4530.5|1624
1637927620000|2021-11-26 11:53:40|4532.5|4532|4532.5|4532|4532.5|4532.5|4532.5|4531.5|1794
1637927630000|2021-11-26 11:53:50|4533.5|4532.5|4533|4532|4533.5|4533|4532.5|4532|1414
1637927640000|2021-11-26 11:54:00|4533.5|4531.5|4535|4533.5|4535|4534|4533|4531.5|1537
1637927650000|2021-11-26 11:54:10|4534.5|4533|4533.5|4532.5|4534.5|4533|4533.5|4532.5|174
1637927660000|2021-11-26 11:54:20|4534|4533|4535.5|4534.5|4537|4535.5|4534|4532.5|2142
1637927670000|2021-11-26 11:54:30|||||||||59
1637927690000|2021-11-26 11:54:50|4536|4535|4536|4534.5|4537|4536|4536|4534.5|3206
1637927700000|2021-11-26 11:55:00|4535.5|4534|4535|4534.5|4536|4534.5|4534.5|4533.5|2182
1637927710000|2021-11-26 11:55:10|4536|4534|4535|4534|4536|4534.5|4535|4533.5|898
1637927720000|2021-11-26 11:55:20|4535.5|4533.5|4534.5|4534|4535.5|4534|4534.5|4533.5|5775
1637927730000|2021-11-26 11:55:30|4535|4534.5|4535|4534|4535|4534.5|4534.5|4533.5|2493
1637927740000|2021-11-26 11:55:40|4535.5|4534.5|4536|4535.5|4537|4535.5|4535.5|4534.5|701
1637927750000|2021-11-26 11:55:50|4535.5|4535|4534.5|4534|4536|4535|4534.5|4533.5|1425
1637927760000|2021-11-26 11:56:00|4535|4533.5|4535|4534.5|4535|4534.5|4535|4533.5|1264
1637927770000|2021-11-26 11:56:10|4535.5|4535|4536|4534.5|4536|4535.5|4535|4534.5|933
1637927780000|2021-11-26 11:56:20|4535.5||4535.5||4535.5||4535.5||0
1637927790000|2021-11-26 11:56:30|4536|4535|4536|4534.5|4537|4535.5|4536|4534.5|483
1637927800000|2021-11-26 11:56:40|4535.5|4534|4534.5|4534|4535.5|4534|4534.5|4534|338
1637927810000|2021-11-26 11:56:50||4533.5||4534||4534||4533.5|716
1637927820000|2021-11-26 11:57:00|4535|4533.5|4535.5|4534.5|4535.5|4534.5|4535|4533.5|3205
1637927830000|2021-11-26 11:57:10|4535|4534|4537|4535.5|4537|4535.5|4535|4533.5|1184
1637927840000|2021-11-26 11:57:20|4537.5|4536|4535.5|4534.5|4537.5|4537|4535.5|4534.5|1787
1637927850000|2021-11-26 11:57:30|4535|4534|4534.5|4534|4535|4534|4534|4533.5|684
1637927860000|2021-11-26 11:57:40|4534|4533.5|4534.5|4534|4534.5|4534|4534|4533.5|2778
1637927870000|2021-11-26 11:57:50|4535.5|4534.5|4536.5|4535.5|4537.5|4536.5|4535.5|4534.5|819
1637927880000|2021-11-26 11:58:00|4536|4535|4535.5|4534.5|4536|4535|4535.5|4534.5|214
1637927890000|2021-11-26 11:58:10|4535|4534|4535.5|4534.5|4536|4534.5|4534.5|4533.5|675
1637927900000|2021-11-26 11:58:20|4535|4534|4534.5|4534|4535|4534.5|4534|4533.5|1183
1637927910000|2021-11-26 11:58:30|||||||||5
1637927920000|2021-11-26 11:58:40|4535|4533.5|4534.5|4534|4535.5|4534.5|4534.5|4533.5|1461
1637927930000|2021-11-26 11:58:50||4533.5||4534||4534||4533.5|1422
1637927940000|2021-11-26 11:59:00|4534|4533.5|4533|4531.5|4534|4534|4531.5|4531|1530
1637927950000|2021-11-26 11:59:10|4533.5|4532|4533.5|4532.5|4533.5|4532.5|4533.5|4532|274
1637927960000|2021-11-26 11:59:20|||||||||193
1637927970000|2021-11-26 11:59:30|4533|4532|4531|4530.5|4533.5|4532|4531|4530.5|293
1637927980000|2021-11-26 11:59:40|4531.5|4530|4529|4528|4531.5|4530|4529|4528|1585
1637927990000|2021-11-26 11:59:50|4529.5|4528.5|4531|4530|4531.5|4530|4529|4528.5|736
1637928000000|2021-11-26 12:00:00|4532|4530.5|4532.5|4531|4534|4533|4532|4530.5|1713
1637928010000|2021-11-26 12:00:10|4532|4530.5|4531|4529.5|4532|4530.5|4528.5|4527.5|525
1637928020000|2021-11-26 12:00:20|4530.5|4528.5|4529.5|4528.5|4530.5|4529.5|4529.5|4528.5|455
1637928030000|2021-11-26 12:00:30|4530|4529|4533.5|4532|4534|4533|4530|4528.5|2176
1637928040000|2021-11-26 12:00:40|4533|4531.5|4532.5|4531|4533|4531.5|4532|4531|325
1637928050000|2021-11-26 12:00:50|4532|4531.5|4533.5|4531.5|4533.5|4531.5|4531.5|4531.5|629
1637928060000|2021-11-26 12:01:00|4534|4532|4530.5|4529|4534|4532.5|4530.5|4529|872
1637928070000|2021-11-26 12:01:10|4530|4529.5|4530.5|4529.5|4530.5|4529.5|4529.5|4529.5|223
1637928080000|2021-11-26 12:01:20|4531|4530|4531.5|4530.5|4531.5|4530.5|4530.5|4529.5|584
1637928090000|2021-11-26 12:01:30|4531|4530|4529.5|4529|4531|4530|4529.5|4529|286
1637928100000|2021-11-26 12:01:40|4529|4528|4529.5|4528|4530.5|4529|4528.5|4527|830
1637928110000|2021-11-26 12:01:50|4529|4528.5|4531.5|4530|4531.5|4531|4528.5|4528.5|429
1637928120000|2021-11-26 12:02:00|4532|4530.5|4532.5|4531|4533.5|4532|4532|4530|265
1637928130000|2021-11-26 12:02:10|4532|4530.5|4531.5|4530|4532|4530.5|4531.5|4530|63
1637928140000|2021-11-26 12:02:20|4531|4529.5|4530.5|4529|4531.5|4530|4529.5|4528.5|246
1637928150000|2021-11-26 12:02:30|4530|4528.5|4530.5|4529|4530.5|4529.5|4529.5|4528|370
1637928160000|2021-11-26 12:02:40|4530|4528.5|4530.5|4529|4530.5|4529|4529.5|4528.5|242
1637928170000|2021-11-26 12:02:50|4530|4530|4530|4528.5|4530.5|4530|4529.5|4528|138
1637928180000|2021-11-26 12:03:00|4529.5|4528|4528.5|4527.5|4529.5|4528|4528.5|4527.5|150
1637928190000|2021-11-26 12:03:10|4529|4528|4530.5|4530|4530.5|4530|4529|4528|396
1637928200000|2021-11-26 12:03:20|4530|4529.5|4531|4530|4531.5|4530.5|4529.5|4528.5|215
1637928210000|2021-11-26 12:03:30|4531.5|4530.5|4531.5|4530|4531.5|4531|4531|4530|867
1637928220000|2021-11-26 12:03:40|4531|4529.5|4530.5|4529.5|4531|4529.5|4530.5|4529.5|0
1637928230000|2021-11-26 12:03:50|4530|4529|4530.5|4529|4530.5|4529|4529.5|4528.5|43
1637928240000|2021-11-26 12:04:00|4531.5|4529.5|4530.5|4530|4531.5|4530|4530.5|4529.5|157
1637928250000|2021-11-26 12:04:10|4530|4529|4530|4529|4530|4530|4529.5|4528.5|394
1637928260000|2021-11-26 12:04:20|4530.5|4529.5|4530.5|4530|4530.5|4530|4530.5|4529.5|238
1637928270000|2021-11-26 12:04:30|4531|4530.5|4531|4529|4532.5|4531|4531|4529|823
1637928280000|2021-11-26 12:04:40|4531.5|4529.5|4532|4531|4532|4531|4530.5|4529|720
1637928290000|2021-11-26 12:04:50|4532.5|4531.5|4532.5|4532|4533|4532|4532.5|4531|505
1637928300000|2021-11-26 12:05:00|4532|4531|4531.5|4529.5|4532.5|4531|4531.5|4529.5|92
1637928310000|2021-11-26 12:05:10|4531|4529|4529.5|4529|4531|4529|4529|4527.5|72
1637928320000|2021-11-26 12:05:20||4528.5||4528||4528.5||4528|270
1637928330000|2021-11-26 12:05:30|4529||4529.5||4529.5||4528.5||125
1637928340000|2021-11-26 12:05:40|4530|4528.5|4532.5|4531.5|4533|4532|4530|4528.5|1149
1637928350000|2021-11-26 12:05:50|4532|4531|4532.5|4531.5|4532.5|4531.5|4531|4530|90
1637928360000|2021-11-26 12:06:00|4533|4532|4533|4532|4533|4532.5|4532.5|4531.5|241
1637928370000|2021-11-26 12:06:10|4534|4532.5|4532.5|4531|4534|4533.5|4532.5|4531|376
1637928380000|2021-11-26 12:06:20|4532|4530.5|4530.5|4529.5|4532|4530.5|4530.5|4529.5|289
1637928390000|2021-11-26 12:06:30|4531|4530|4531|4530|4531|4530|4531|4530|46
1637928400000|2021-11-26 12:06:40|4531.5|4529.5|4532|4530.5|4533|4531|4531.5|4529.5|492
1637928410000|2021-11-26 12:06:50|4532.5|4531|4533.5|4532|4534.5|4534|4532.5|4531|807
1637928420000|2021-11-26 12:07:00|4534|4532.5|4533.5|4532|4534|4532.5|4533.5|4532|0
1637928430000|2021-11-26 12:07:10|4533||4533.5||4533.5||4532.5||0
1637928440000|2021-11-26 12:07:20|4533|4532.5|4533.5|4532.5|4533.5|4532.5|4532.5|4532.5|27
1637928450000|2021-11-26 12:07:30|4534|4533|4535|4534|4535.5|4535|4534|4532.5|1580
1637928460000|2021-11-26 12:07:40|4534.5|4533.5|4537.5|4536|4538|4536|4534.5|4533.5|858
1637928470000|2021-11-26 12:07:50|4537|4535.5|4534.5|4533|4537|4535.5|4533.5|4532.5|1811
1637928480000|2021-11-26 12:08:00|4534|4533.5|4534|4532.5|4535.5|4534|4534|4532.5|0
1637928490000|2021-11-26 12:08:10|4533.5|4532|4534.5|4533|4534.5|4533.5|4532.5|4531.5|1668
1637928500000|2021-11-26 12:08:20|4534|4532.5|4533.5|4532|4534|4532.5|4533.5|4532|66
1637928510000|2021-11-26 12:08:30|4533|4531.5|4531.5|4530.5|4533|4531.5|4531.5|4530.5|118
1637928520000|2021-11-26 12:08:40|4532|4531|4531.5|4530.5|4532.5|4531|4531.5|4530.5|0
1637928530000|2021-11-26 12:08:50|4531|4530|4532|4531|4532.5|4531.5|4530.5|4529|845
1637928540000|2021-11-26 12:09:00||4531.5||4531.5||4531.5||4531.5|0
1637928550000|2021-11-26 12:09:10||4531||4531||4531||4531|100
1637928560000|2021-11-26 12:09:20||4531.5||4531||4531.5||4531|101
1637928570000|2021-11-26 12:09:30|4531.5|4530.5|4530.5|4529|4531.5|4530.5|4530.5|4529|91
1637928580000|2021-11-26 12:09:40|4530|4528.5|4529.5|4528.5|4530|4528.5|4529.5|4528.5|201
1637928590000|2021-11-26 12:09:50|4529|4528|4530.5|4529|4531|4529|4528|4527|626
1637928600000|2021-11-26 12:10:00|4530|4528.5|4531.5|4530|4533|4531.5|4529.5|4528.5|929
1637928610000|2021-11-26 12:10:10|4531|4529|4529|4528|4531|4529|4528|4527|868
1637928620000|2021-11-26 12:10:20|4528.5|4527.5|4532.5|4530.5|4532.5|4530.5|4528.5|4527.5|1204
1637928630000|2021-11-26 12:10:30|4532|4530|4530|4528.5|4532|4530|4529.5|4528.5|759
1637928640000|2021-11-26 12:10:40|4529.5|4528|4529|4527.5|4529.5|4528|4529|4527.5|55
1637928650000|2021-11-26 12:10:50|4529.5|4528|4528.5|4527|4529.5|4528|4528.5|4527|170
1637928660000|2021-11-26 12:11:00|4529|4527.5|4531.5|4529.5|4531.5|4530|4529|4527.5|751
1637928670000|2021-11-26 12:11:10|4531|4530|4533|4531.5|4533.5|4532|4531|4530|572
1637928680000|2021-11-26 12:11:20|4533.5|4532|4534.5|4532.5|4534.5|4533|4533.5|4531.5|781
1637928690000|2021-11-26 12:11:30|4534|4533|4534|4533|4534.5|4533.5|4534|4532.5|478
1637928700000|2021-11-26 12:11:40|4533.5|4532.5|4534|4532.5|4534|4533|4533.5|4532.5|714
1637928710000|2021-11-26 12:11:50|4533.5|4533|4533.5|4532.5|4534|4533|4533.5|4532.5|474
1637928720000|2021-11-26 12:12:00|4534|4532|4531.5|4530|4534|4532.5|4531.5|4530|664
1637928730000|2021-11-26 12:12:10|4532.5|4530.5|4533|4531.5|4533|4531.5|4532|4530.5|635
1637928740000|2021-11-26 12:12:20|4534|4532|4536|4534.5|4536|4534.5|4534|4532|812
1637928750000|2021-11-26 12:12:30|4535.5|4535.5|4536.5|4536|4536.5|4536|4535|4534.5|1127
1637928760000|2021-11-26 12:12:40|4536|4535|4536.5|4535|4536.5|4535|4536|4535|133
1637928770000|2021-11-26 12:12:50|4536|4535.5|4537|4535.5|4537|4536|4536|4535|250
1637928780000|2021-11-26 12:13:00|4536.5|4535|4536.5|4535.5|4536.5|4535.5|4536|4535|560
1637928790000|2021-11-26 12:13:10|4536|4535|4536|4534.5|4536|4535|4535|4533|1461
1637928800000|2021-11-26 12:13:20|4535.5|4534|4535.5|4534.5|4535.5|4534.5|4535.5|4533.5|179
1637928810000|2021-11-26 12:13:30|4536|4535|4536|4534.5|4536|4535.5|4535.5|4534.5|844
1637928820000|2021-11-26 12:13:40|4535.5|4534|4535.5|4534|4535.5|4534.5|4535.5|4533.5|46
1637928830000|2021-11-26 12:13:50|4536|4534.5|4536|4535|4536|4535.5|4535.5|4534.5|115
1637928840000|2021-11-26 12:14:00|4535.5|4534.5|4536|4534.5|4536|4534.5|4535|4533.5|455
1637928850000|2021-11-26 12:14:10|4535.5|4534|4534|4532.5|4535.5|4534.5|4534|4532.5|1487
1637928860000|2021-11-26 12:14:20|4533.5|4532|4536|4534|4536|4534.5|4533|4532|668
1637928870000|2021-11-26 12:14:30|4535.5|4534.5|4535|4534|4536|4534.5|4535|4534|382
1637928880000|2021-11-26 12:14:40|4534.5|4533.5|4534.5|4533.5|4535|4533.5|4534.5|4533.5|91
1637928890000|2021-11-26 12:14:50|4534|4533|4535|4533.5|4535|4533.5|4534|4532.5|598
1637928900000|2021-11-26 12:15:00|4535.5|4534|4537|4536|4537|4536|4535|4534|857
1637928910000|2021-11-26 12:15:10|4536.5|4536.5|4537.5|4536.5|4537.5|4537|4536.5|4536|1970
1637928920000|2021-11-26 12:15:20|4537|4536|4536.5|4535|4537|4536|4536.5|4535|621
1637928930000|2021-11-26 12:15:30|||||||||48
1637928940000|2021-11-26 12:15:40|||||||||207
1637928950000|2021-11-26 12:15:50|4536|4534.5|4536|4535|4536.5|4535|4534|4532.5|1224
1637928960000|2021-11-26 12:16:00|4536.5|4534.5|4538|4536.5|4538.5|4537.5|4535.5|4534.5|1487
1637928970000|2021-11-26 12:16:10|4537.5|4537|4538|4537|4538.5|4538|4537.5|4537|675
1637928980000|2021-11-26 12:16:20|4539.5|4537.5|4538|4536.5|4539.5|4539|4537.5|4536.5|828
1637928990000|2021-11-26 12:16:30|4538.5|4537|4538|4536.5|4540|4538.5|4538|4536.5|1536
1637929000000|2021-11-26 12:16:40|4538.5|4537|4539|4538|4539.5|4538|4538|4537|744
1637929010000|2021-11-26 12:16:50|4538.5|4537.5|4538.5|4538|4538.5|4538|4538.5|4537.5|416
1637929020000|2021-11-26 12:17:00|4538|4537.5|4537.5|4536.5|4538|4537.5|4537|4536.5|900
1637929030000|2021-11-26 12:17:10|4537|4536|4537.5|4536|4537.5|4536|4537|4535.5|557
1637929040000|2021-11-26 12:17:20|4537||4537||4537.5||4537||0
1637929050000|2021-11-26 12:17:30|4536.5|4536.5|4537|4536.5|4537.5|4536.5|4536.5|4535.5|724
1637929060000|2021-11-26 12:17:40|4537.5|4537|4537.5|4537|4538|4537|4537.5|4536.5|359
1637929070000|2021-11-26 12:17:50|4538.5|4537.5|4539|4538|4539|4538|4538.5|4537.5|340
1637929080000|2021-11-26 12:18:00|4538.5|4537.5|4537|4536|4538.5|4537.5|4537|4536|676
1637929090000|2021-11-26 12:18:10|4537.5|4536.5|4538|4537|4538|4537|4537.5|4536.5|250
1637929100000|2021-11-26 12:18:20|4537.5|4536.5|4538|4537|4539|4538|4537.5|4536.5|1341
1637929110000|2021-11-26 12:18:30|4539.5|4537.5|4538.5|4537|4539.5|4539|4538|4537|1758
1637929120000|2021-11-26 12:18:40|||||||||948
1637929130000|2021-11-26 12:18:50|4538|4536.5|4538|4536.5|4538.5|4537|4536.5|4535.5|973
1637929140000|2021-11-26 12:19:00|4537.5|4536|4537.5|4536.5|4537.5|4536.5|4537|4535.5|673
1637929150000|2021-11-26 12:19:10|4538|4537|4538|4536.5|4539.5|4538|4537.5|4536|977
1637929160000|2021-11-26 12:19:20|4537.5|4536|4537|4535.5|4537.5|4536|4537|4535.5|0
1637929170000|2021-11-26 12:19:30|4537.5|4536|4537.5|4536|4537.5|4536|4537.5|4536|0
1637929180000|2021-11-26 12:19:40|4537|4535.5|4536.5|4535.5|4537|4535.5|4535|4533.5|423
1637929190000|2021-11-26 12:19:50|||||||||196
1637929200000|2021-11-26 12:20:00|4537|4536|4537.5|4535.5|4537.5|4536.5|4537|4535.5|1174
1637929210000|2021-11-26 12:20:10|4537|4536|4538|4536.5|4538.5|4537|4537|4535.5|56
1637929220000|2021-11-26 12:20:20|4539|4537|4538.5|4537.5|4539|4537.5|4538|4537|418
1637929230000|2021-11-26 12:20:30|4538|4537|4538.5|4537.5|4538.5|4537.5|4538|4537|120
1637929240000|2021-11-26 12:20:40|4538|4537|4538.5|4537.5|4538.5|4537.5|4538|4537|0
1637929250000|2021-11-26 12:20:50|4538|4537|4538|4536.5|4538|4537|4537.5|4536.5|117
1637929260000|2021-11-26 12:21:00|4537.5|4536|4537|4535.5|4538|4536.5|4537|4535.5|61
1637929270000|2021-11-26 12:21:10|||||||||83
1637929280000|2021-11-26 12:21:20|4536.5|4535|4533|4531.5|4536.5|4535|4533|4531|143
1637929290000|2021-11-26 12:21:30|4534|4532|4534|4532.5|4534.5|4533.5|4533|4531.5|234
1637929310000|2021-11-26 12:21:50|4533.5||4533||4533.5||4533||48
1637929320000|2021-11-26 12:22:00|4533.5|4533|4533|4532|4534|4533|4533|4532|760
1637929330000|2021-11-26 12:22:10||4531.5||4531.5||4531.5||4531.5|84
1637929340000|2021-11-26 12:22:20|4532.5|4532|4533|4531.5|4533|4532.5|4532|4531.5|60
1637929350000|2021-11-26 12:22:30|4532.5|4531|4531.5|4530.5|4532.5|4531.5|4531.5|4530.5|1333
1637929360000|2021-11-26 12:22:40|4532.5|4531|4532|4531.5|4532.5|4531.5|4532|4530.5|17
1637929370000|2021-11-26 12:22:50|4532.5|4532|4532|4530.5|4532.5|4532|4532|4530.5|29
1637929380000|2021-11-26 12:23:00|4531.5|4530|4529.5|4528.5|4531.5|4530.5|4529.5|4528.5|568
1637929390000|2021-11-26 12:23:10|4529|4528|4529|4527.5|4529|4528|4528|4527|118
1637929400000|2021-11-26 12:23:20|4530.5|4528|4530|4528.5|4530.5|4529.5|4529.5|4528|459
1637929410000|2021-11-26 12:23:30|4529.5|4527.5|4528.5|4527|4529.5|4527.5|4528.5|4527|4
1637929420000|2021-11-26 12:23:40|4528|4526|4526|4524.5|4528.5|4526|4525.5|4524|316
1637929430000|2021-11-26 12:23:50|4525.5|4524|4527.5|4526.5|4528|4526.5|4525.5|4523.5|566
1637929440000|2021-11-26 12:24:00|4527|4527|4525|4524|4527|4527|4524.5|4523|792
1637929450000|2021-11-26 12:24:10|4524.5|4523.5|4523|4521.5|4524.5|4523.5|4522|4520.5|300
1637929460000|2021-11-26 12:24:20|4522.5|4522|4522|4521|4523|4522|4521.5|4520.5|2499
1637929470000|2021-11-26 12:24:30|4521.5|4520.5|4521|4519.5|4522|4520.5|4520|4519.5|1687
1637929480000|2021-11-26 12:24:40|4520.5|4519|4521.5|4521|4521.5|4521|4520.5|4519|2411
1637929490000|2021-11-26 12:24:50|4521|4520.5|4520|4518.5|4521|4520.5|4519|4517.5|951
1637929500000|2021-11-26 12:25:00|4519.5|4518|4519|4517|4519.5|4518|4517.5|4516|220
1637929510000|2021-11-26 12:25:10|4518.5|4517.5|4518.5|4517|4519|4517.5|4518|4516.5|284
1637929520000|2021-11-26 12:25:20||4517.5||4517.5||4517.5||4517.5|300
1637929530000|2021-11-26 12:25:30|4519|4518|4518.5|4517.5|4519|4518.5|4518.5|4517.5|623
1637929540000|2021-11-26 12:25:40|4518|4517|4518|4517|4518.5|4517|4518|4517|171
1637929550000|2021-11-26 12:25:50||4517.5||4517||4517.5||4517|67
1637929560000|2021-11-26 12:26:00|4518.5|4517.5|4518|4517|4519|4518.5|4518|4517|779
1637929570000|2021-11-26 12:26:10|4518.5|4517.5|4517.5|4517|4519.5|4518.5|4517.5|4517|904
1637929580000|2021-11-26 12:26:20|4517|4516.5|4517|4516|4518.5|4517|4517|4516|237
1637929590000|2021-11-26 12:26:30|4517.5|4516.5|4518|4517|4518.5|4517.5|4517|4516|630
1637929600000|2021-11-26 12:26:40|4518.5|4517.5|4519|4518|4519|4518.5|4518.5|4517|265
1637929610000|2021-11-26 12:26:50|||||||||32
1637929620000|2021-11-26 12:27:00|4518.5||4518.5||4518.5||4518.5||54
1637929630000|2021-11-26 12:27:10|4518|4517.5|4517.5|4516|4518|4517.5|4516.5|4515.5|1227
1637929640000|2021-11-26 12:27:20|4517|4516.5|4517|4516|4517|4516.5|4517|4516|0
1637929650000|2021-11-26 12:27:30|4517.5|4516.5|4517|4516|4517.5|4516.5|4517|4516|0
1637929660000|2021-11-26 12:27:40|4516.5|4516.5|4517.5|4516.5|4517.5|4517|4516.5|4516.5|397
1637929670000|2021-11-26 12:27:50|4518.5|4517|4518.5|4517.5|4519|4517.5|4518.5|4517|1032
1637929680000|2021-11-26 12:28:00|4518|4516.5|4518|4516.5|4518|4516.5|4518|4516|128
1637929690000|2021-11-26 12:28:10|4519|4517|4519|4518|4519.5|4518.5|4519|4516.5|599
1637929700000|2021-11-26 12:28:20|4518|4517.5|4519|4517.5|4519|4517.5|4518|4516.5|623
1637929710000|2021-11-26 12:28:30|4518.5|4517|4517.5|4516.5|4518.5|4517|4517.5|4516.5|0
1637929720000|2021-11-26 12:28:40|4517|4517|4518|4516.5|4518.5|4517.5|4517|4516.5|120
1637929730000|2021-11-26 12:28:50|4517.5|4516|4515|4513.5|4517.5|4516|4515|4513|642
1637929740000|2021-11-26 12:29:00|4514.5|4513|4514.5|4513|4514.5|4513|4514.5|4513|44
1637929750000|2021-11-26 12:29:10|4515|4513.5|4517.5|4516|4517.5|4516|4515|4513.5|653
1637929760000|2021-11-26 12:29:20|4517|4515.5|4515|4513|4517|4515.5|4513.5|4513|1153
1637929770000|2021-11-26 12:29:30|4515.5|4513.5|4515|4513|4515.5|4514|4515|4513|132
1637929780000|2021-11-26 12:29:40|4514.5|4514|4514.5|4513|4514.5|4514|4514.5|4513|27
1637929800000|2021-11-26 12:30:00|4514|4512.5|4514.5|4513.5|4514.5|4513.5|4514|4512.5|77
1637929810000|2021-11-26 12:30:10||4514||4513.5||4514||4513.5|43
1637929820000|2021-11-26 12:30:20|4514|4514|4514|4513.5|4514|4514|4514|4513.5|123
1637929830000|2021-11-26 12:30:30|||||||||15
1637929840000|2021-11-26 12:30:40|||||||||46
1637929850000|2021-11-26 12:30:50|4514.5|4514|4517|4515.5|4517|4515.5|4514.5|4514|1078
1637929860000|2021-11-26 12:31:00|4516|4515|4516|4515|4516|4515|4516|4515|283
1637929870000|2021-11-26 12:31:10||4515.5||4515.5||4515.5||4515.5|100
1637929880000|2021-11-26 12:31:20|4517|4516|4517|4515.5|4517|4516.5|4516|4515.5|927
1637929890000|2021-11-26 12:31:30|4516.5|4516|4519|4518|4520|4518.5|4516.5|4515.5|2186
1637929900000|2021-11-26 12:31:40|4519.5|4518.5|4520.5|4519.5|4521|4519.5|4519.5|4518.5|436
1637929910000|2021-11-26 12:31:50|4521||4521||4521||4521||100
1637929920000|2021-11-26 12:32:00|4520.5|4519|4520|4519|4521|4519|4520|4519|289
1637929930000|2021-11-26 12:32:10|4519.5|4518.5|4519|4518|4519.5|4518.5|4518.5|4518|309
1637929940000|2021-11-26 12:32:20|4518.5|4517.5|4518.5|4518|4518.5|4518|4518.5|4517.5|57
1637929950000|2021-11-26 12:32:30|4518|4517.5|4517|4516|4518|4517.5|4517|4516|756
1637929960000|2021-11-26 12:32:40|4517.5|4516.5|4518|4517|4518.5|4517.5|4517.5|4516.5|341
1637929970000|2021-11-26 12:32:50||4516.5||4516.5||4516.5||4516.5|0
1637929980000|2021-11-26 12:33:00|4517.5||4517||4517.5||4517||203
1637929990000|2021-11-26 12:33:10|4516.5|4516|4516|4515|4516.5|4516|4516|4515|1191
1637930000000|2021-11-26 12:33:20|4515.5|4514.5|4518|4516.5|4518.5|4517.5|4515.5|4514.5|2045
1637930010000|2021-11-26 12:33:30|4518.5|4517|4518.5|4517.5|4518.5|4518|4518|4517|843
1637930020000|2021-11-26 12:33:40|4519|4518|4520.5|4519.5|4520.5|4519.5|4519|4518|1901
1637930030000|2021-11-26 12:33:50|4521|4520|4521.5|4520.5|4521.5|4520.5|4521|4520|367
1637930040000|2021-11-26 12:34:00|4521|4520|4521|4519.5|4521|4520|4520|4519|433
1637930050000|2021-11-26 12:34:10|4520.5|4519|4520.5|4519|4521|4519|4520.5|4519|0
1637930060000|2021-11-26 12:34:20|4520|4518.5|4519.5|4519|4520.5|4519|4519.5|4518.5|134
1637930070000|2021-11-26 12:34:30|4519|4518.5|4521|4520.5|4521|4520.5|4519|4518.5|1565
1637930080000|2021-11-26 12:34:40|4521.5|4520|4522.5|4521|4522.5|4521.5|4521.5|4520|370
1637930090000|2021-11-26 12:34:50|4522|4520.5|4519.5|4518.5|4522|4520.5|4518.5|4517.5|1800
1637930100000|2021-11-26 12:35:00|4519|4518|4520|4518.5|4520.5|4519.5|4519|4518|941
1637930110000|2021-11-26 12:35:10|4520.5||4520||4520.5||4520||0
1637930120000|2021-11-26 12:35:20|4520.5|4519|4521.5|4519.5|4521.5|4520|4520.5|4519|541
1637930130000|2021-11-26 12:35:30|4521||4521||4521||4521||12
1637930140000|2021-11-26 12:35:40|4520.5|4519|4518.5|4517.5|4521.5|4519|4517|4516|7784
1637930150000|2021-11-26 12:35:50|4519|4518|4518.5|4517.5|4519.5|4518.5|4518|4517|1575
1637930160000|2021-11-26 12:36:00||4517||4517.5||4517.5||4517|0
1637930170000|2021-11-26 12:36:10|4519|4518|4519.5|4518.5|4520|4519|4519|4518|1400
1637930180000|2021-11-26 12:36:20|4519|4518|4518|4517|4519|4518|4517.5|4516.5|216
1637930190000|2021-11-26 12:36:30|4517.5|4516.5|4517|4516.5|4517.5|4516.5|4515.5|4514.5|3349
1637930200000|2021-11-26 12:36:40|4516.5|4516|4517|4515.5|4517|4516.5|4516|4515|348
1637930210000|2021-11-26 12:36:50|4518|4516|4517|4515.5|4518|4517|4516.5|4515|320
1637930220000|2021-11-26 12:37:00|4517.5|4516|4517.5|4516.5|4518|4517|4517.5|4516|154
1637930230000|2021-11-26 12:37:10|4517|4516|4517.5|4516|4517.5|4516|4516.5|4516|94
1637930240000|2021-11-26 12:37:20|4518|4516.5|4518|4516.5|4518|4516.5|4518|4516.5|0
1637930250000|2021-11-26 12:37:30|4517.5|4517|4518|4517|4520|4519|4517.5|4517|2332
1637930260000|2021-11-26 12:37:40|4517.5||4517.5||4517.5||4517.5||218
1637930270000|2021-11-26 12:37:50|4518.5|4517.5|4519.5|4518.5|4520|4518.5|4518.5|4517|1565
1637930280000|2021-11-26 12:38:00|4519|4518|4516|4515|4519|4518|4516|4514.5|1403
1637930290000|2021-11-26 12:38:10|4515.5|4514.5|4513|4512|4516|4514.5|4513|4511.5|257
1637930300000|2021-11-26 12:38:20|4512.5|4511.5|4512.5|4510.5|4512.5|4511.5|4512|4510|126
1637930310000|2021-11-26 12:38:30|4512|4510|4511.5|4510|4512|4510.5|4511.5|4510|0
1637930320000|2021-11-26 12:38:40|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510|264
1637930330000|2021-11-26 12:38:50||4510||4510.5||4510.5||4510|147
1637930340000|2021-11-26 12:39:00|4510.5|4510|4514|4513|4514|4513|4510.5|4510|2108
1637930350000|2021-11-26 12:39:10|4515|4512|4514|4512.5|4516|4514|4512.5|4511.5|737
1637930360000|2021-11-26 12:39:20|4514.5|4513|4514.5|4513|4514.5|4513.5|4514.5|4513|12
1637930370000|2021-11-26 12:39:30|4515.5|4513.5|4515.5|4514.5|4515.5|4514.5|4515|4513|304
1637930380000|2021-11-26 12:39:40|4516|4515|4517|4515.5|4517.5|4517|4515|4514|1678
1637930390000|2021-11-26 12:39:50|4516.5|4516|4515.5|4513.5|4517|4516|4514.5|4513.5|174
1637930400000|2021-11-26 12:40:00|4516|4514|4516.5|4515|4516.5|4515|4515.5|4514|0
1637930410000|2021-11-26 12:40:10|4516|4515.5|4516.5|4515|4516.5|4515.5|4516|4515|127
1637930420000|2021-11-26 12:40:20|4516|4515.5|4515.5|4514|4516|4516|4515.5|4514|248
1637930430000|2021-11-26 12:40:30|4515||4515||4515||4515||100
1637930440000|2021-11-26 12:40:40|4515.5|4514.5|4517|4516|4517|4516|4515.5|4514.5|582
1637930450000|2021-11-26 12:40:50|4518|4516.5|4518.5|4517|4519|4518|4518|4516.5|516
1637930470000|2021-11-26 12:41:10|4519|4517.5|4519|4518|4519.5|4518|4519|4517.5|217
1637930490000|2021-11-26 12:41:30|4518.5|4517|4521|4519.5|4521|4520.5|4517|4516|4289
1637930500000|2021-11-26 12:41:40||4520||4520||4520||4519.5|0
1637930510000|2021-11-26 12:41:50|4520.5|4519.5|4521.5|4521|4521.5|4521|4520|4519|2105
1637930520000|2021-11-26 12:42:00|4521|4520.5|4523|4522|4523|4522|4521|4520.5|1099
1637930530000|2021-11-26 12:42:10|4522.5|4521.5|4523.5|4522.5|4523.5|4522.5|4521.5|4521|2362
1637930540000|2021-11-26 12:42:20|4523|4523|4523|4522.5|4523|4523|4523|4522.5|30
1637930560000|2021-11-26 12:42:40|4523.5|4523|4523.5|4522.5|4523.5|4523|4523.5|4522.5|147
1637930570000|2021-11-26 12:42:50|||||||||100
1637930580000|2021-11-26 12:43:00|4524|4523|4528.5|4527|4528.5|4527|4524|4522.5|2154
1637930590000|2021-11-26 12:43:10|4528|4526.5|4526|4525|4528|4526.5|4525.5|4524.5|2729
1637930610000|2021-11-26 12:43:30|4525.5|4524.5|4523|4521.5|4526|4524.5|4523|4521.5|1613
1637930620000|2021-11-26 12:43:40|4523.5|4522|4524|4522|4524|4523.5|4523.5|4521.5|1051
1637930630000|2021-11-26 12:43:50|4524.5|4522.5|4524.5|4523.5|4524.5|4523.5|4524.5|4522.5|355
1637930640000|2021-11-26 12:44:00|4525.5|4524|4526|4525.5|4526|4525.5|4525.5|4524|534
1637930650000|2021-11-26 12:44:10|4526.5|4525|4523|4521.5|4526.5|4525|4522|4521.5|1900
1637930660000|2021-11-26 12:44:20||4522||4522||4522||4522|0
1637930670000|2021-11-26 12:44:30|||||||||550
1637930680000|2021-11-26 12:44:40|4522.5||4522.5||4522.5||4522.5||113
1637930690000|2021-11-26 12:44:50|4523|4522.5|4523|4522|4523|4522.5|4523|4522|37
1637930700000|2021-11-26 12:45:00|4522.5|4521.5|4522.5|4520.5|4522.5|4521.5|4522.5|4520.5|493
1637930710000|2021-11-26 12:45:10|4523|4521|4525.5|4524.5|4525.5|4524.5|4523|4521|1063
1637930720000|2021-11-26 12:45:20|4526|4525|4526|4525|4526|4525.5|4525|4524.5|599
1637930730000|2021-11-26 12:45:30|||||||||20
1637930750000|2021-11-26 12:45:50|4526.5|4525.5|4528.5|4526.5|4528.5|4526.5|4526.5|4525.5|213
1637930760000|2021-11-26 12:46:00||4527||4527.5||4527.5||4527|99
1637930770000|2021-11-26 12:46:10|4529|4528|4529.5|4528|4530|4528.5|4529|4528|202
1637930790000|2021-11-26 12:46:30|4529|4527.5|4527.5|4527|4529.5|4527.5|4527|4526.5|1176
1637930800000|2021-11-26 12:46:40|||||||||9
1637930810000|2021-11-26 12:46:50|4528|4527.5|4529|4527.5|4529|4527.5|4528|4527|203
1637930820000|2021-11-26 12:47:00|4528.5|4527|4527.5|4526.5|4528.5|4527|4527.5|4526.5|177
1637930830000|2021-11-26 12:47:10|4527||4527||4527||4527||144
1637930840000|2021-11-26 12:47:20|4526.5|4526|4525.5|4525|4526.5|4526|4525.5|4525|1320
1637930850000|2021-11-26 12:47:30|4526|4525.5|4527.5|4526.5|4528|4526.5|4526|4525.5|1066
1637930860000|2021-11-26 12:47:40|4528|4527|4529.5|4528|4530|4529|4528|4527|208
1637930870000|2021-11-26 12:47:50||4528.5||4528||4528.5||4528|0
1637930880000|2021-11-26 12:48:00|4529|4528.5|4530.5|4529.5|4531|4529.5|4529|4528.5|607
1637930890000|2021-11-26 12:48:10|4530|4530|4530.5|4529.5|4530.5|4530|4530|4529.5|130
1637930900000|2021-11-26 12:48:20|4530|4528.5|4529|4528|4530|4528.5|4529|4528|1577
1637930910000|2021-11-26 12:48:30|4528.5|4528.5|4530|4528.5|4530|4528.5|4528.5|4528.5|968
1637930920000|2021-11-26 12:48:40|4530.5||4530||4530.5||4530||291
1637930930000|2021-11-26 12:48:50|4529.5||4530||4530||4529.5||0
1637930950000|2021-11-26 12:49:10|4530.5|4529|4528.5|4528|4530.5|4529.5|4528.5|4528|2083
1637930970000|2021-11-26 12:49:30|4529|4528.5|4529.5|4528.5|4529.5|4528.5|4529|4528.5|474
1637930980000|2021-11-26 12:49:40|4530|4530|4529.5|4528.5|4530.5|4530|4529.5|4528.5|169
1637930990000|2021-11-26 12:49:50|4529|4528|4528.5|4527.5|4529|4528|4527|4526.5|1190
1637931000000|2021-11-26 12:50:00|4528|4527|4528.5|4527.5|4528.5|4527.5|4527.5|4527|749
1637931010000|2021-11-26 12:50:10||4527||4527.5||4527.5||4527|208
1637931020000|2021-11-26 12:50:20|4529|4528|4529|4527.5|4529.5|4528|4529|4527.5|51
1637931030000|2021-11-26 12:50:30|||||||||959
1637931040000|2021-11-26 12:50:40|4528.5|4528|4529|4527.5|4529|4528|4528.5|4527.5|111
1637931050000|2021-11-26 12:50:50|4529.5|4528|4532|4531|4532|4531|4529|4528|2392
1637931060000|2021-11-26 12:51:00|4532.5|4532|4531.5|4530|4533|4532|4531.5|4530|861
1637931070000|2021-11-26 12:51:10|4530.5|4529.5|4531|4530|4531.5|4530|4528.5|4528|3979
1637931080000|2021-11-26 12:51:20|4530.5|4529.5|4529.5|4528.5|4531.5|4529.5|4529|4528|1733
1637931090000|2021-11-26 12:51:30|4529|4528|4528|4527|4529|4528|4528|4527|2004
1637931100000|2021-11-26 12:51:40|4529|4527.5|4529.5|4528.5|4529.5|4528.5|4529|4527.5|509
1637931120000|2021-11-26 12:52:00||4528||4528||4528||4528|100
1637931130000|2021-11-26 12:52:10|4530|4528.5|4530|4529.5|4530|4529.5|4530|4528|931
1637931140000|2021-11-26 12:52:20|4530.5|4529|4528.5|4527|4530.5|4529|4527|4526.5|4000
1637931150000|2021-11-26 12:52:30|4529|4527.5|4528.5|4527.5|4529.5|4528.5|4528.5|4527|1029
1637931160000|2021-11-26 12:52:40|4527.5|4527|4528|4526.5|4528.5|4527|4527.5|4526.5|168
1637931170000|2021-11-26 12:52:50||4527||4527||4527||4527|0
1637931180000|2021-11-26 12:53:00|4527.5|4526.5|4527|4525.5|4527.5|4526.5|4525|4524|3545
1637931190000|2021-11-26 12:53:10|4526.5|4525|4526.5|4525.5|4526.5|4525.5|4526.5|4525|623
1637931200000|2021-11-26 12:53:20|4526|4525|4524|4522.5|4526.5|4525|4523|4522|2055
1637931210000|2021-11-26 12:53:30|4523.5|4523|4525|4523.5|4525.5|4524.5|4523.5|4522.5|1346
1637931220000|2021-11-26 12:53:40|4524.5|4524|4526|4525|4526|4525|4524|4524|1031
1637931230000|2021-11-26 12:53:50|4526.5|4525.5|4526.5|4525.5|4526.5|4525.5|4526.5|4525.5|108
1637931240000|2021-11-26 12:54:00|4526|4525|4526|4525|4526|4525|4526|4524|108
1637931250000|2021-11-26 12:54:10|4525|4524.5|4524.5|4524|4526|4524.5|4524.5|4524|256
1637931260000|2021-11-26 12:54:20|4525|4524.5|4524.5|4523.5|4526.5|4525.5|4524.5|4523.5|1895
1637931270000|2021-11-26 12:54:30|4524|4523|4524|4523|4525|4523.5|4523.5|4523|1381
1637931280000|2021-11-26 12:54:40|4524.5|4523.5|4524|4523|4525|4523.5|4524|4523|245
1637931290000|2021-11-26 12:54:50|4523.5|4522.5|4523.5|4522.5|4524.5|4524|4523.5|4522.5|950
1637931300000|2021-11-26 12:55:00|4524|4523|4520.5|4520|4524.5|4524|4520.5|4520|2008
1637931310000|2021-11-26 12:55:10|4521|4520.5|4520.5|4519.5|4521.5|4520.5|4520|4519.5|1325
1637931320000|2021-11-26 12:55:20|4520|4519|4520.5|4519.5|4521|4519.5|4519.5|4519|782
1637931330000|2021-11-26 12:55:30|4520||4520.5||4520.5||4520||290
1637931340000|2021-11-26 12:55:40|4521|4520|4522.5|4521.5|4522.5|4521.5|4521|4519.5|2100
1637931350000|2021-11-26 12:55:50|4522||4522.5||4522.5||4522||208
1637931360000|2021-11-26 12:56:00|4522|4521|4522|4520.5|4522|4521|4521|4520|213
1637931370000|2021-11-26 12:56:10|4521.5|4520|4519.5|4518.5|4521.5|4520|4519|4518.5|641
1637931380000|2021-11-26 12:56:20|4520||4520||4520||4520||0
1637931390000|2021-11-26 12:56:30|4519|4518|4517|4515.5|4520|4518|4516|4514.5|1863
1637931400000|2021-11-26 12:56:40|4517.5|4516|4517.5|4516.5|4517.5|4516.5|4517.5|4516|119
1637931410000|2021-11-26 12:56:50|4518|4517|4519|4517.5|4519|4518|4517.5|4516.5|797
1637931420000|2021-11-26 12:57:00|4518.5|4517|4519.5|4518.5|4519.5|4518.5|4518|4517|2752
1637931430000|2021-11-26 12:57:10|4519|4518|4518.5|4517.5|4519.5|4518|4518|4517|764
1637931440000|2021-11-26 12:57:20|4519|4518|4519|4518|4519.5|4518|4519|4518|6
1637931450000|2021-11-26 12:57:30|4518.5|4517.5|4518|4516.5|4518.5|4517.5|4517|4516|1682
1637931460000|2021-11-26 12:57:40|4517.5|4516|4518|4516.5|4518|4517|4517.5|4516|0
1637931470000|2021-11-26 12:57:50|4517.5|4516|4516.5|4515.5|4517.5|4516|4516.5|4515.5|328
1637931480000|2021-11-26 12:58:00|4517|4516|4519|4517.5|4519|4518.5|4517|4516|1632
1637931490000|2021-11-26 12:58:10|4518.5|4517|4517.5|4517|4518.5|4517|4517.5|4517|196
1637931500000|2021-11-26 12:58:20|4517|4516.5|4515.5|4514|4517|4516.5|4515.5|4514|1313
1637931510000|2021-11-26 12:58:30|4515|4513.5|4516|4514.5|4516.5|4515.5|4515|4513.5|909
1637931520000|2021-11-26 12:58:40|4515.5||4515.5||4515.5||4515.5||0
1637931530000|2021-11-26 12:58:50|4516|4514|4514|4512.5|4516|4514|4513|4512.5|2165
1637931540000|2021-11-26 12:59:00|4514.5|4513|4516.5|4515|4516.5|4515.5|4514.5|4513|1307
1637931550000|2021-11-26 12:59:10|4516||4516||4516||4516||52
1637931560000|2021-11-26 12:59:20|4515.5|4514.5|4515.5|4514.5|4515.5|4515|4515.5|4514|676
1637931570000|2021-11-26 12:59:30|||||||||631
1637931580000|2021-11-26 12:59:40|||||||||2
1637931590000|2021-11-26 12:59:50|4516|4515|4517.5|4516|4518|4517|4516|4515|912
1637931600000|2021-11-26 13:00:00|4517|4516.5|4518|4517|4518|4517|4516|4515|1709
1637931610000|2021-11-26 13:00:10|4517.5|4516.5|4518.5|4517|4519|4517.5|4516.5|4515.5|2186
1637931620000|2021-11-26 13:00:20|4519|4517.5|4518.5|4518|4519.5|4518.5|4518.5|4517|466
1637931630000|2021-11-26 13:00:30|4518|4517.5|4515|4513.5|4518|4517.5|4515|4513.5|1246
1637931640000|2021-11-26 13:00:40|4514.5|4514|4516|4514.5|4516|4515|4514.5|4513.5|648
1637931650000|2021-11-26 13:00:50|4516.5|4515|4519|4517.5|4519.5|4518.5|4516.5|4515|2382
1637931660000|2021-11-26 13:01:00|4518.5|4517|4517|4516|4518.5|4517|4517|4516|86
1637931670000|2021-11-26 13:01:10|4516.5|4515.5|4516.5|4515.5|4517.5|4516|4516.5|4515|91
1637931680000|2021-11-26 13:01:20|4517|4516|4518|4517|4518.5|4517.5|4517|4516|928
1637931690000|2021-11-26 13:01:30|4518.5|4517.5|4519|4518|4519|4518|4518.5|4517.5|503
1637931700000|2021-11-26 13:01:40|4518.5|4517|4517.5|4516|4518.5|4517|4517.5|4516|150
1637931710000|2021-11-26 13:01:50|4517|4516.5|4517.5|4516.5|4518|4517|4517|4516.5|471
1637931720000|2021-11-26 13:02:00|4517|4516|4516|4515|4517|4516|4516|4515|954
1637931730000|2021-11-26 13:02:10|4515.5|4514.5|4515|4513.5|4517|4515.5|4514|4513|1728
1637931740000|2021-11-26 13:02:20|4514.5|4513|4515|4513.5|4516|4514.5|4513.5|4513|1168
1637931750000|2021-11-26 13:02:30|4515.5|4514|4517|4516|4517|4516|4515.5|4514|308
1637931760000|2021-11-26 13:02:40|4516.5|4515|4516.5|4515|4516.5|4515|4516|4514.5|1
1637931770000|2021-11-26 13:02:50|4516|4514.5|4513|4511|4516|4514.5|4512|4510.5|535
1637931780000|2021-11-26 13:03:00|4513.5|4511.5|4513.5|4513|4513.5|4513|4513.5|4511.5|130
1637931790000|2021-11-26 13:03:10|4514|4512.5|4515|4514|4515|4514|4514|4512|179
1637931800000|2021-11-26 13:03:20|4514.5|4513.5|4516.5|4515|4516.5|4515|4514.5|4513.5|222
1637931810000|2021-11-26 13:03:30|4517|4515.5|4516.5|4515|4517.5|4516.5|4516.5|4515|0
1637931820000|2021-11-26 13:03:40|4517.5|4515.5|4517.5|4516.5|4517.5|4516.5|4517.5|4515.5|20
1637931840000|2021-11-26 13:04:00||4517||4516.5||4517||4516.5|125
1637931850000|2021-11-26 13:04:10|4517|4517|4518.5|4517|4518.5|4518|4517|4517|824
1637931860000|2021-11-26 13:04:20|4519.5|4517.5|4519.5|4519|4520|4519|4519.5|4517|1067
1637931870000|2021-11-26 13:04:30|4519|4518.5|4519.5|4518.5|4519.5|4518.5|4519|4518|254
1637931880000|2021-11-26 13:04:40|4520|4519|4521|4519.5|4521|4520.5|4519.5|4519|655
1637931890000|2021-11-26 13:04:50||4520||4519.5||4520||4519.5|0
1637931900000|2021-11-26 13:05:00|4520.5|4519|4521|4520|4521|4520|4520.5|4519|0
1637931910000|2021-11-26 13:05:10|4521.5|4520.5|4520.5|4519|4523|4521.5|4520.5|4519|1206
1637931920000|2021-11-26 13:05:20|4520|4518.5|4517.5|4516|4520|4518.5|4517.5|4516|519
1637931930000|2021-11-26 13:05:30|4517|4516.5|4520.5|4519|4520.5|4519.5|4516.5|4516.5|535
1637931940000|2021-11-26 13:05:40|4520|4519.5|4522|4520.5|4522.5|4520.5|4520|4519|153
1637931950000|2021-11-26 13:05:50|4522.5|4521|4522.5|4522|4523|4522|4522|4521|689
1637931960000|2021-11-26 13:06:00|4522|4521|4522.5|4521|4522.5|4521|4521.5|4520.5|79
1637931970000|2021-11-26 13:06:10|4523|4521.5|4523|4522|4523|4522|4523|4521.5|0
1637931980000|2021-11-26 13:06:20|4523.5|4522.5|4525|4523.5|4525.5|4524|4523.5|4522|404
1637931990000|2021-11-26 13:06:30|4525.5|4524|4525|4524|4525.5|4524.5|4525|4523.5|0
1637932000000|2021-11-26 13:06:40|4525.5|4524.5|4525.5|4524.5|4525.5|4525|4525.5|4524|616
1637932010000|2021-11-26 13:06:50|4525|4524|4525|4523.5|4525|4524|4525|4523.5|318
1637932020000|2021-11-26 13:07:00|4525.5|4524|4524|4522|4525.5|4525|4524|4522|290
1637932030000|2021-11-26 13:07:10|4523.5|4522.5|4526.5|4525|4527|4525.5|4523|4522.5|334
1637932040000|2021-11-26 13:07:20|4526|4525.5|4526.5|4525|4527|4525.5|4526|4525|236
1637932050000|2021-11-26 13:07:30|||||||||520
1637932060000|2021-11-26 13:07:40|4527|4525.5|4527|4526|4527|4526|4526.5|4525.5|490
1637932070000|2021-11-26 13:07:50|4526.5|4525.5|4527|4525.5|4527|4525.5|4525|4524.5|705
1637932080000|2021-11-26 13:08:00|4527.5|4526|4527|4526.5|4528|4526.5|4527|4526|339
1637932090000|2021-11-26 13:08:10|4527.5||4527||4527.5||4527||442
1637932100000|2021-11-26 13:08:20|||||||||231
1637932110000|2021-11-26 13:08:30|4526.5|4525.5|4527|4526|4527|4526|4525.5|4524.5|512
1637932120000|2021-11-26 13:08:40|||||||||154
1637932130000|2021-11-26 13:08:50|4527.5|4526.5|4526|4525|4527.5|4527|4526|4525|503
1637932140000|2021-11-26 13:09:00|4525.5|4524.5|4525|4523.5|4525.5|4524.5|4525|4523|357
1637932150000|2021-11-26 13:09:10|4524.5|4523|4524|4522|4524.5|4523|4523.5|4521.5|194
1637932160000|2021-11-26 13:09:20|4523.5|4522.5|4523.5|4521.5|4523.5|4523|4523.5|4521.5|0
1637932170000|2021-11-26 13:09:30||4522||4522||4522.5||4522|5
1637932180000|2021-11-26 13:09:40|4523|4522.5|4522.5|4521.5|4523|4522.5|4522.5|4521.5|918
1637932190000|2021-11-26 13:09:50|4522|4521|4522|4521|4522|4521|4520.5|4518.5|915
1637932200000|2021-11-26 13:10:00|4522.5|4521.5|4522.5|4521|4523|4522|4521|4520.5|435
1637932210000|2021-11-26 13:10:10|4522|4520.5|4520|4518.5|4522|4520.5|4520|4518.5|466
1637932220000|2021-11-26 13:10:20|4520.5|4519|4520|4519.5|4520.5|4519.5|4520|4518.5|164
1637932230000|2021-11-26 13:10:30|4520.5|4520|4518.5|4516.5|4521.5|4520|4518|4516.5|1030
1637932240000|2021-11-26 13:10:40|4519|4517|4520|4518.5|4520|4518.5|4519|4517|0
1637932250000|2021-11-26 13:10:50|4519.5|4519|4521|4520|4521|4520|4519.5|4519|152
1637932260000|2021-11-26 13:11:00|4520.5|4519|4520|4519|4520.5|4519|4519.5|4518|742
1637932270000|2021-11-26 13:11:10|4520.5|4519.5|4520.5|4519|4521|4520|4520.5|4519|149
1637932280000|2021-11-26 13:11:20|4520||4519.5||4520||4519.5||235
1637932290000|2021-11-26 13:11:30|4520||4519.5||4520||4519.5||111
1637932300000|2021-11-26 13:11:40|4520|4519.5|4522.5|4521|4522.5|4521|4520|4519.5|637
1637932310000|2021-11-26 13:11:50|4523|4521.5|4524|4523.5|4526|4525|4521.5|4521|11798
1637932320000|2021-11-26 13:12:00|4524.5|4523|4523.5|4522|4524.5|4524|4522.5|4521|5441
1637932330000|2021-11-26 13:12:10||4521.5||4522||4522||4521.5|2
1637932340000|2021-11-26 13:12:20|4524|4522.5|4524.5|4523.5|4524.5|4524|4523.5|4522|2012
1637932350000|2021-11-26 13:12:30|4525|4524|4525|4524|4525|4524|4525|4523.5|195
1637932360000|2021-11-26 13:12:40|4525.5|4524.5|4526|4525|4526|4525|4525.5|4524.5|32
1637932370000|2021-11-26 13:12:50|||||||||91
1637932380000|2021-11-26 13:13:00|4527|4525.5|4526.5|4525.5|4529.5|4528.5|4526.5|4525|1374
1637932390000|2021-11-26 13:13:10|4526|4525|4524.5|4523.5|4526|4525|4524.5|4523.5|499
1637932400000|2021-11-26 13:13:20|4524|4523|4523.5|4522|4524.5|4523|4521.5|4520.5|609
1637932410000|2021-11-26 13:13:30|4523|4521.5|4522.5|4521|4523|4521.5|4522.5|4521|227
1637932420000|2021-11-26 13:13:40|4523|4521.5|4522.5|4521.5|4523|4521.5|4522.5|4521.5|0
1637932430000|2021-11-26 13:13:50|4522|4521|4521.5|4520|4522|4521|4521.5|4520|376
1637932440000|2021-11-26 13:14:00|4522.5|4520.5|4521|4520|4522.5|4521|4521|4520|169
1637932450000|2021-11-26 13:14:10|4522|4520.5|4522|4521|4522|4521|4521.5|4520.5|108
1637932460000|2021-11-26 13:14:20|4521.5|4520.5|4522|4520.5|4522|4520.5|4521.5|4520|236
1637932470000|2021-11-26 13:14:30|4522.5|4521|4522.5|4521.5|4522.5|4521.5|4522.5|4520.5|461
1637932480000|2021-11-26 13:14:40|4522|4522|4521.5|4520|4522.5|4522|4521.5|4520|848
1637932490000|2021-11-26 13:14:50|4521|4519.5|4521|4519.5|4521|4519.5|4519.5|4518|402
1637932500000|2021-11-26 13:15:00|4521.5|4520|4522|4520.5|4522|4520.5|4521.5|4519.5|70
1637932510000|2021-11-26 13:15:10|4521.5|4520|4520|4519.5|4521.5|4520|4520|4519.5|223
1637932520000|2021-11-26 13:15:20|4519.5|4519|4519.5|4518.5|4519.5|4519|4519.5|4518.5|257
1637932530000|2021-11-26 13:15:30|4519|4518|4518|4516.5|4519|4518.5|4518|4516.5|197
1637932540000|2021-11-26 13:15:40||4517||4517.5||4517.5||4516.5|197
1637932550000|2021-11-26 13:15:50|4519|4518|4519|4518|4519|4518|4519|4517.5|86
1637932560000|2021-11-26 13:16:00|4518.5|4518.5|4518|4516.5|4519|4518.5|4518|4516.5|214
1637932570000|2021-11-26 13:16:10|4517.5|4516|4514.5|4513|4517.5|4516|4514|4513|1851
1637932580000|2021-11-26 13:16:20|4515|4513.5|4515|4514|4515|4514|4515|4513.5|116
1637932590000|2021-11-26 13:16:30|4514.5|4513.5|4513.5|4512.5|4514.5|4513.5|4513|4511.5|401
1637932600000|2021-11-26 13:16:40|4513|4512|4513|4511.5|4513|4512|4513|4511.5|0
1637932610000|2021-11-26 13:16:50|4512.5|4511|4512.5|4511|4512.5|4511.5|4511|4510|2941
1637932620000|2021-11-26 13:17:00|4512|4511.5|4512|4511|4512.5|4512|4511.5|4511|1931
1637932630000|2021-11-26 13:17:10|4511.5|4510.5|4510.5|4509|4511.5|4510.5|4510|4509|179
1637932640000|2021-11-26 13:17:20|4510|4508|4509|4507|4510.5|4508.5|4509|4507|105
1637932650000|2021-11-26 13:17:30|4509.5|4507.5|4509.5|4508.5|4510|4508.5|4509|4507|4774
1637932660000|2021-11-26 13:17:40|4509|4508|4507.5|4506.5|4509.5|4508.5|4507.5|4506.5|1348
1637932670000|2021-11-26 13:17:50|4507|4506|4508|4506.5|4508.5|4507.5|4507|4506|1585
1637932680000|2021-11-26 13:18:00|4508.5|4507|4508|4506.5|4510|4508.5|4508|4506|3393
1637932690000|2021-11-26 13:18:10|4507|4506|4507.5|4506|4507.5|4506.5|4505|4504|5861
1637932700000|2021-11-26 13:18:20|4507|4505.5|4510|4508.5|4510|4508.5|4507|4505.5|935
1637932710000|2021-11-26 13:18:30|4510.5|4509|4510.5|4510|4511|4510|4510.5|4509|1262
1637932720000|2021-11-26 13:18:40|4510|4509.5|4510.5|4509.5|4510.5|4509.5|4509.5|4508.5|187
1637932730000|2021-11-26 13:18:50||4509||4508.5||4509||4508.5|94
1637932740000|2021-11-26 13:19:00|4510|4508|4509|4507.5|4510|4508.5|4508|4507.5|283
1637932750000|2021-11-26 13:19:10|4508.5|4507|4508|4506.5|4509|4507.5|4507|4505.5|1426
1637932760000|2021-11-26 13:19:20|4507.5|4506|4509|4507.5|4509|4508|4506.5|4505.5|494
1637932770000|2021-11-26 13:19:30|4508.5|4507|4507.5|4506.5|4509|4507.5|4507.5|4506.5|206
1637932780000|2021-11-26 13:19:40|4508|4507|4507.5|4506.5|4508|4507|4507.5|4506.5|733
1637932790000|2021-11-26 13:19:50|4507|4505.5|4507|4505.5|4507|4506|4507|4505.5|1
1637932800000|2021-11-26 13:20:00||4506||4506||4506.5||4505.5|264
1637932810000|2021-11-26 13:20:10|4506.5|4506.5|4505.5|4505|4506.5|4506.5|4505.5|4505|266
1637932820000|2021-11-26 13:20:20|4506.5|4505.5|4507|4505.5|4507|4505.5|4506.5|4505.5|59
1637932830000|2021-11-26 13:20:30|4506.5||4506.5||4506.5||4506.5||0
1637932840000|2021-11-26 13:20:40|4507|4506|4510|4508.5|4511.5|4509.5|4506.5|4506|3423
1637932850000|2021-11-26 13:20:50|4509.5|4508|4510.5|4509.5|4510.5|4509.5|4508.5|4508|350
1637932860000|2021-11-26 13:21:00|4510|4509|4511|4510|4511|4510|4509.5|4508.5|1221
1637932870000|2021-11-26 13:21:10|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|2
1637932880000|2021-11-26 13:21:20|4510|4509|4510.5|4510|4511|4510|4509.5|4507.5|797
1637932890000|2021-11-26 13:21:30|4511|4510.5|4514|4512.5|4515.5|4514|4511|4510|1864
1637932900000|2021-11-26 13:21:40|4513.5|4512|4515|4513.5|4515|4513.5|4513|4511.5|948
1637932910000|2021-11-26 13:21:50|4514.5|4514|4516.5|4515|4516.5|4515.5|4514.5|4513.5|266
1637932920000|2021-11-26 13:22:00|4516|4514.5|4513.5|4512|4516|4514.5|4513|4511.5|552
1637932930000|2021-11-26 13:22:10|4514|4512.5|4514|4513|4514|4513|4514|4512.5|100
1637932940000|2021-11-26 13:22:20|4514.5|4513.5|4514|4513|4514.5|4514|4514|4513|491
1637932950000|2021-11-26 13:22:30|4513.5|4512.5|4513|4512|4514.5|4513.5|4512.5|4512|633
1637932960000|2021-11-26 13:22:40|4512.5|4511.5|4512.5|4511.5|4512.5|4511.5|4512.5|4511.5|81
1637932970000|2021-11-26 13:22:50|4512|4511|4512.5|4512|4513.5|4512|4511.5|4511|596
1637932980000|2021-11-26 13:23:00|4513|4512.5|4513.5|4512|4513.5|4512.5|4512.5|4512|135
1637932990000|2021-11-26 13:23:10|4514.5|4512.5|4512|4511|4514.5|4513.5|4512|4511|1123
1637933000000|2021-11-26 13:23:20|4511.5|4511.5|4513|4512|4513.5|4512|4511.5|4511.5|385
1637933010000|2021-11-26 13:23:30|4512.5|4511.5|4511.5|4511|4512.5|4511.5|4511.5|4511|136
1637933020000|2021-11-26 13:23:40|4512.5|4511.5|4513|4512|4513|4512|4512.5|4511.5|0
1637933030000|2021-11-26 13:23:50|4512.5|4511.5|4512.5|4511.5|4513|4511.5|4512.5|4511.5|121
1637933040000|2021-11-26 13:24:00|4512|4511|4513.5|4512|4513.5|4512|4511|4510|840
1637933050000|2021-11-26 13:24:10|4513|4512.5|4513|4512|4513|4512.5|4513|4512|0
1637933060000|2021-11-26 13:24:20|4512.5|4511|4512.5|4510.5|4512.5|4511.5|4511.5|4510.5|6
1637933070000|2021-11-26 13:24:30|4512||4512||4512||4512||0
1637933080000|2021-11-26 13:24:40|4512.5|4511|4513|4511.5|4513|4511.5|4512.5|4511|19
1637933090000|2021-11-26 13:24:50|4513.5|4512|4513.5|4512.5|4514|4513|4513.5|4512|10
1637933100000|2021-11-26 13:25:00|4514|4513|4514.5|4513|4514.5|4513|4514|4512.5|8
1637933110000|2021-11-26 13:25:10|4514|4512.5|4514|4512.5|4514.5|4513.5|4514|4512.5|467
1637933120000|2021-11-26 13:25:20|4513.5|4512|4513|4511.5|4513.5|4512|4513|4511|145
1637933130000|2021-11-26 13:25:30|4512.5|4511|4512.5|4511|4513|4511|4512|4510.5|316
1637933140000|2021-11-26 13:25:40|4513|4511.5|4513.5|4513|4514|4513|4513|4511|1804
1637933150000|2021-11-26 13:25:50|4514|4513.5|4514.5|4513.5|4514.5|4513.5|4514|4513.5|412
1637933160000|2021-11-26 13:26:00|4515|4514|4515.5|4514.5|4516|4515|4514|4513.5|1987
1637933170000|2021-11-26 13:26:10|4515|4514|4512.5|4511.5|4515.5|4514|4512.5|4511.5|524
1637933180000|2021-11-26 13:26:20|4513|4512|4514.5|4513|4514.5|4513|4513|4512|33
1637933190000|2021-11-26 13:26:30|||||||||32
1637933200000|2021-11-26 13:26:40|4515|4514.5|4515.5|4514|4516|4515.5|4515|4514|309
1637933210000|2021-11-26 13:26:50|4516|4514.5|4520|4518.5|4520.5|4518.5|4515.5|4514.5|3004
1637933220000|2021-11-26 13:27:00|4520.5|4519|4519.5|4518.5|4521.5|4521|4519|4518|1077
1637933230000|2021-11-26 13:27:10|4520|4519|4522|4521|4522.5|4521|4520|4519|862
1637933240000|2021-11-26 13:27:20|4521.5|4520|4519|4518.5|4522|4520|4519|4518.5|1219
1637933250000|2021-11-26 13:27:30|4519.5|4519|4519|4518|4519.5|4519|4519|4518|240
1637933260000|2021-11-26 13:27:40|4519.5|4518.5|4517|4515|4519.5|4518.5|4517|4515|859
1637933270000|2021-11-26 13:27:50|4516.5||4516||4517||4516||178
1637933280000|2021-11-26 13:28:00|||||||||2
1637933290000|2021-11-26 13:28:10|4515.5|4514|4514.5|4513.5|4515.5|4514|4514|4513|509
1637933300000|2021-11-26 13:28:20|4514|4514|4517|4516|4517|4516.5|4514|4513.5|899
1637933310000|2021-11-26 13:28:30|4516.5|4516.5|4516.5|4516|4517.5|4516.5|4516.5|4516|551
1637933320000|2021-11-26 13:28:40|4516|4515.5|4515.5|4514|4516|4515.5|4515.5|4514|580
1637933340000|2021-11-26 13:29:00|4516.5|4514.5|4514|4513|4516.5|4515.5|4514|4513|445
1637933350000|2021-11-26 13:29:10|4513.5|4512.5|4513.5|4512|4513.5|4513|4513.5|4512|562
1637933360000|2021-11-26 13:29:20|4513|4512.5|4513|4512|4513|4512.5|4513|4512|919
1637933370000|2021-11-26 13:29:30|4512.5|4511.5|4513|4512.5|4513.5|4512.5|4512.5|4511.5|1671
1637933380000|2021-11-26 13:29:40|4512.5|4512|4513.5|4512|4513.5|4513|4512.5|4512|711
1637933390000|2021-11-26 13:29:50|4513|4511.5|4512|4511|4513|4511.5|4511|4510|1535
1637933400000|2021-11-26 13:30:00|4511.5|4511.5|4512|4510.5|4512.5|4511.5|4511.5|4510|255
1637933410000|2021-11-26 13:30:10||4511||4511||4511||4511|1856
1637933420000|2021-11-26 13:30:20|4511.5|4510.5|4511|4510.5|4511.5|4510.5|4511|4510.5|21
1637933430000|2021-11-26 13:30:30|4512||4512||4512||4512||17
1637933440000|2021-11-26 13:30:40|4511.5||4511||4511.5||4511||284
1637933450000|2021-11-26 13:30:50|4511.5|4510|4510.5|4510|4511.5|4510|4510.5|4510|285
1637933460000|2021-11-26 13:31:00|4511|4510.5|4511|4509.5|4512|4510.5|4510|4509|484
1637933470000|2021-11-26 13:31:10|4511.5|4510|4511.5|4511|4514|4512.5|4511.5|4510|1314
1637933480000|2021-11-26 13:31:20|4511|4510|4508.5|4507|4511|4510|4508.5|4506.5|484
1637933490000|2021-11-26 13:31:30|4508|4506.5|4511.5|4509.5|4511.5|4510|4508|4506.5|783
1637933500000|2021-11-26 13:31:40||4510||4510||4511||4509.5|0
1637933520000|2021-11-26 13:32:00|4512.5|4510.5|4512.5|4512|4512.5|4512|4512.5|4510.5|530
1637933530000|2021-11-26 13:32:10|4513|4512.5|4512.5|4512|4513|4512.5|4512.5|4512|624
1637933540000|2021-11-26 13:32:20|4512|4511|4511|4510|4512|4511|4510.5|4509|313
1637933550000|2021-11-26 13:32:30|4510.5|4509.5|4507.5|4506|4511|4509.5|4507.5|4506|187
1637933560000|2021-11-26 13:32:40|4507|4505.5|4505|4503|4507|4505.5|4504|4502.5|1522
1637933570000|2021-11-26 13:32:50|4504.5|4503.5|4509.5|4509|4510|4509|4504.5|4503|12048
1637933580000|2021-11-26 13:33:00|4510|4509.5|4508|4506|4510.5|4510|4508|4506|1386
1637933590000|2021-11-26 13:33:10||4506.5||4506.5||4507||4506.5|0
1637933600000|2021-11-26 13:33:20|||||||||1
1637933610000|2021-11-26 13:33:30|4507.5||4507.5||4507.5||4507.5||56
1637933620000|2021-11-26 13:33:40|4508|4507|4508|4507.5|4508.5|4508|4508|4507|788
1637933630000|2021-11-26 13:33:50|4507.5|4506.5|4508|4506.5|4508|4507.5|4507.5|4506.5|48
1637933640000|2021-11-26 13:34:00|4507.5|4506|4505.5|4505|4507.5|4506|4505.5|4505|1793
1637933650000|2021-11-26 13:34:10|||||||||118
1637933660000|2021-11-26 13:34:20|4505|4504.5|4505|4503.5|4505|4504.5|4505|4503.5|354
1637933670000|2021-11-26 13:34:30|||||||||2
1637933680000|2021-11-26 13:34:40|4504.5|4503|4505|4504|4505|4504|4504|4502|806
1637933690000|2021-11-26 13:34:50|4505.5|4503.5|4505.5|4504|4505.5|4504.5|4505.5|4503.5|330
1637933700000|2021-11-26 13:35:00|4506|4504.5|4506.5|4506|4507.5|4506.5|4506|4504.5|1319
1637933710000|2021-11-26 13:35:10|4506|4505.5|4506.5|4506|4507|4506|4506|4505.5|280
1637933720000|2021-11-26 13:35:20|4506|4505.5|4506|4505|4506|4505.5|4506|4505|83
1637933730000|2021-11-26 13:35:30|4505.5|4504.5|4505|4503.5|4505.5|4504.5|4505|4503.5|824
1637933740000|2021-11-26 13:35:40|4505.5|4504|4506|4504.5|4506|4504.5|4505|4504|417
1637933750000|2021-11-26 13:35:50|4506.5|4505|4506.5|4505|4506.5|4505.5|4506.5|4505|266
1637933760000|2021-11-26 13:36:00|4506|4504.5|4506.5|4505|4506.5|4505.5|4505|4504.5|428
1637933770000|2021-11-26 13:36:10|4507|4505.5|4506.5|4506|4507|4506|4506.5|4505.5|781
1637933780000|2021-11-26 13:36:20|4507|4506.5|4507.5|4507|4508.5|4508|4507|4506.5|1529
1637933790000|2021-11-26 13:36:30|4507|4506.5|4509.5|4509|4510|4509|4507|4506.5|1334
1637933800000|2021-11-26 13:36:40|4510|4509.5|4510|4509|4511.5|4510.5|4509.5|4509|405
1637933810000|2021-11-26 13:36:50|4510.5|4509.5|4512.5|4511.5|4512.5|4511.5|4510.5|4509.5|666
1637933820000|2021-11-26 13:37:00|4512|4511|4512|4511|4512|4511.5|4512|4511|144
1637933840000|2021-11-26 13:37:20|4513|4511.5|4513|4511.5|4515|4513.5|4512.5|4511|1893
1637933850000|2021-11-26 13:37:30|4513.5|4512|4512|4511|4513.5|4512|4512|4511|368
1637933860000|2021-11-26 13:37:40|4511.5|4510.5|4511|4509.5|4512|4510.5|4511|4509.5|190
1637933870000|2021-11-26 13:37:50|4510.5||4510||4510.5||4510||104
1637933880000|2021-11-26 13:38:00|4509.5|4509|4510|4508.5|4510.5|4509.5|4509|4507.5|424
1637933890000|2021-11-26 13:38:10|4510.5|4509|4510|4508.5|4510.5|4509|4510|4508.5|296
1637933900000|2021-11-26 13:38:20|4510.5|4509|4511.5|4510.5|4512|4511.5|4510.5|4509|531
1637933910000|2021-11-26 13:38:30|4511||4511||4511||4511||1
1637933920000|2021-11-26 13:38:40|4510.5|4510|4511|4509.5|4511|4510|4509|4507.5|852
1637933930000|2021-11-26 13:38:50|||||||||282
1637933940000|2021-11-26 13:39:00||4510||4509.5||4510||4509.5|0
1637933950000|2021-11-26 13:39:10|4510||4511||4511||4510||263
1637933960000|2021-11-26 13:39:20|4510.5|4510.5|4512|4511|4512.5|4511.5|4510.5|4510|2185
1637933970000|2021-11-26 13:39:30|4511.5|4510.5|4511.5|4510|4512|4510.5|4511.5|4510|325
1637933980000|2021-11-26 13:39:40|4512|4510.5|4512|4510.5|4513.5|4512|4512|4510.5|959
1637933990000|2021-11-26 13:39:50|4511.5|4510|4507.5|4506.5|4511.5|4510.5|4507.5|4506.5|1188
1637934000000|2021-11-26 13:40:00|4507|4507|4509|4508|4510|4508.5|4507|4507|696
1637934010000|2021-11-26 13:40:10|4508.5|4507|4510|4509|4510.5|4509|4508|4506.5|5405
1637934020000|2021-11-26 13:40:20|4510.5|4509.5|4511|4509.5|4511.5|4510|4510.5|4509.5|586
1637934030000|2021-11-26 13:40:30|4510.5|4508.5|4510|4508.5|4510.5|4508.5|4509.5|4508.5|131
1637934040000|2021-11-26 13:40:40|4510.5|4509|4510|4509|4510.5|4509|4509.5|4509|138
1637934050000|2021-11-26 13:40:50|4510.5||4510.5||4510.5||4510.5||60
1637934060000|2021-11-26 13:41:00|4510|4508.5|4510.5|4509|4510.5|4509|4510|4508.5|191
1637934070000|2021-11-26 13:41:10|4510|4508.5|4509.5|4508.5|4510|4508.5|4509|4508.5|409
1637934080000|2021-11-26 13:41:20|4510|4509.5|4510.5|4509|4511|4510|4509|4508|3811
1637934090000|2021-11-26 13:41:30|4510||4510||4510||4510||0
1637934100000|2021-11-26 13:41:40|4511|4509.5|4510.5|4509|4511|4510|4510|4509|873
1637934110000|2021-11-26 13:41:50|4511|4509.5|4511|4509.5|4511|4509.5|4511|4509.5|57
1637934120000|2021-11-26 13:42:00|4511.5|4510|4512.5|4511.5|4512.5|4511.5|4511.5|4510|229
1637934130000|2021-11-26 13:42:10|4513|4512|4511.5|4510|4513|4512|4511|4510|1236
1637934140000|2021-11-26 13:42:20|4511|4509|4510.5|4509|4511|4509|4510|4509|440
1637934150000|2021-11-26 13:42:30|4510|4509.5|4510|4508|4511|4510|4509.5|4508|822
1637934160000|2021-11-26 13:42:40|4510.5|4508.5|4511.5|4511|4512|4511.5|4510.5|4508.5|640
1637934170000|2021-11-26 13:42:50|4512|4511.5|4510|4509|4514|4513|4510|4509|18891
1637934180000|2021-11-26 13:43:00|4509.5|4508.5|4508.5|4507|4509.5|4508.5|4507.5|4506.5|1139
1637934190000|2021-11-26 13:43:10|4508|4506.5|4508.5|4507|4508.5|4507|4507.5|4506.5|250
1637934200000|2021-11-26 13:43:20|||||||||375
1637934210000|2021-11-26 13:43:30|4508||4508||4508||4507.5||113
1637934220000|2021-11-26 13:43:40|4507.5|4507.5|4507.5|4506|4508|4507.5|4507|4505.5|2158
1637934230000|2021-11-26 13:43:50|4508|4506.5|4507.5|4506|4508|4507|4507.5|4506|979
1637934240000|2021-11-26 13:44:00|4507|4505|4507|4505|4507|4506|4507|4505|130
1637934250000|2021-11-26 13:44:10|4506.5|4505.5|4506.5|4505|4507|4506.5|4506.5|4505|742
1637934260000|2021-11-26 13:44:20|4506|4504.5|4505|4503.5|4506|4504.5|4504|4502.5|326
1637934270000|2021-11-26 13:44:30|4506|4504|4505|4504|4506.5|4505|4505|4503.5|783
1637934280000|2021-11-26 13:44:40|4504.5|4503.5|4503.5|4502|4505|4503.5|4503.5|4502|442
1637934290000|2021-11-26 13:44:50|4503|4502.5|4503.5|4502.5|4504|4503.5|4503|4501.5|658
1637934300000|2021-11-26 13:45:00|4504|4501.5|4506|4505|4506|4505|4503|4501.5|3316
1637934310000|2021-11-26 13:45:10|4505.5|4504|4504|4502.5|4505.5|4504|4503.5|4502.5|272
1637934320000|2021-11-26 13:45:20|4504.5|4503|4506|4504.5|4506|4505.5|4504.5|4503|838
1637934340000|2021-11-26 13:45:40|4506.5|4505|4507.5|4506|4507.5|4506|4506.5|4504.5|224
1637934350000|2021-11-26 13:45:50|4507|4505.5|4506.5|4505.5|4507|4505.5|4506|4504.5|2
1637934360000|2021-11-26 13:46:00|4507|4506|4507.5|4506.5|4507.5|4506.5|4507|4506|601
1637934370000|2021-11-26 13:46:10|4508|4507|4508.5|4508|4509|4508|4508|4506.5|484
1637934380000|2021-11-26 13:46:20||4507.5||4508||4508||4507|587
1637934390000|2021-11-26 13:46:30|4509|4507.5|4511|4509.5|4511|4509.5|4509|4507.5|2849
1637934400000|2021-11-26 13:46:40|4511.5|4510|4510|4509|4511.5|4510.5|4509|4508|1854
1637934410000|2021-11-26 13:46:50|4511|4509.5|4510.5|4509.5|4512|4510|4508.5|4507|5214
1637934420000|2021-11-26 13:47:00|4511.5|4510|4512|4510.5|4512.5|4511.5|4510.5|4509.5|2828
1637934430000|2021-11-26 13:47:10|4511.5|4510|4511|4509.5|4511.5|4510|4511|4509.5|300
1637934440000|2021-11-26 13:47:20|4510.5|4510.5|4510|4509|4510.5|4510.5|4509|4507.5|1252
1637934450000|2021-11-26 13:47:30|4509.5|4508.5|4509.5|4509|4510|4509|4509|4508.5|944
1637934460000|2021-11-26 13:47:40|4510|4508.5|4509.5|4509|4510|4509|4508.5|4507|3531
1637934470000|2021-11-26 13:47:50|4510|4509.5|4511|4509.5|4512|4510.5|4510|4509.5|1063
1637934480000|2021-11-26 13:48:00|4510.5||4511||4511||4510.5||0
1637934490000|2021-11-26 13:48:10|4510.5|4509|4509.5|4509|4510.5|4509|4508.5|4507|2336
1637934500000|2021-11-26 13:48:20|4510|4509.5|4511|4510.5|4511|4510.5|4510|4509|418
1637934510000|2021-11-26 13:48:30|4510.5|4510|4509.5|4509|4510.5|4510|4509.5|4508.5|2632
1637934520000|2021-11-26 13:48:40|4510.5|4509.5|4509.5|4509|4511|4509.5|4509.5|4508|1458
1637934530000|2021-11-26 13:48:50|||||||||256
1637934540000|2021-11-26 13:49:00|4509|4508|4510|4509.5|4511|4509.5|4508|4507|4376
1637934550000|2021-11-26 13:49:10||4509||4509||4509||4509|2
1637934560000|2021-11-26 13:49:20|||||||||491
1637934570000|2021-11-26 13:49:30|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|127
1637934580000|2021-11-26 13:49:40|4510|4510|4509.5|4509|4510|4510|4509|4507.5|1452
1637934590000|2021-11-26 13:49:50|4509|4508.5|4509.5|4509|4509.5|4509|4509|4508|1088
1637934600000|2021-11-26 13:50:00|4509|4508|4509.5|4509|4509.5|4509|4509|4508|1911
1637934610000|2021-11-26 13:50:10|||||||||389
1637934620000|2021-11-26 13:50:20|4509|4508|4509.5|4509|4509.5|4509|4509|4507.5|988
1637934630000|2021-11-26 13:50:30|4510||4510||4510||4509.5||847
1637934640000|2021-11-26 13:50:40|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|4510|4509|1529
1637934650000|2021-11-26 13:50:50|||||||||3
1637934660000|2021-11-26 13:51:00|4510|4509|4510|4509|4510|4509|4510|4509|557
1637934670000|2021-11-26 13:51:10|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|4510.5|4509.5|324
1637934680000|2021-11-26 13:51:20|4511|4510|4510.5|4509.5|4512|4510.5|4510|4509.5|3055
1637934690000|2021-11-26 13:51:30|||||||||2
1637934700000|2021-11-26 13:51:40||4510||4509.5||4510||4509.5|125
1637934710000|2021-11-26 13:51:50||4510||4509.5||4510||4509.5|125
1637934720000|2021-11-26 13:52:00|4509.5|4509|4509.5|4509|4509.5|4509|4509.5|4509|741
1637934730000|2021-11-26 13:52:10|4510|4509.5|4511|4509.5|4511|4509.5|4510|4509.5|191
1637934740000|2021-11-26 13:52:20|||||||||13
1637934760000|2021-11-26 13:52:40|||||||||145
1637934770000|2021-11-26 13:52:50|4510|4509|4511|4509.5|4511|4509.5|4510|4509|1084
1637934780000|2021-11-26 13:53:00|4510.5||4510.5||4510.5||4510.5||432
1637934790000|2021-11-26 13:53:10|4511||4510.5||4511||4510.5||215
1637934810000|2021-11-26 13:53:30|||||||||217
1637934820000|2021-11-26 13:53:40|4511|4510|4511.5|4510.5|4512|4511.5|4511|4509.5|3166
1637934830000|2021-11-26 13:53:50|4511|4509.5|4511|4509.5|4511|4509.5|4511|4509.5|491
1637934840000|2021-11-26 13:54:00|4511.5|4510|4511|4509.5|4511.5|4510.5|4511|4509.5|612
1637934850000|2021-11-26 13:54:10|||||||||2
1637934860000|2021-11-26 13:54:20|4510.5|4509|4510|4509|4511|4509.5|4509|4508.5|3225
1637934870000|2021-11-26 13:54:30|4510.5|4509.5|4511|4509.5|4511|4509.5|4510|4509.5|297
1637934880000|2021-11-26 13:54:40|4510.5|4509|4510|4509|4511|4509.5|4508|4507|6253
1637934890000|2021-11-26 13:54:50|||||||||315
1637934900000|2021-11-26 13:55:00|4509.5|4508|4509|4508|4509.5|4508.5|4507|4505|5700
1637934910000|2021-11-26 13:55:10|4508.5|4507|4507|4506.5|4508.5|4507|4507|4505.5|254
1637934920000|2021-11-26 13:55:20|4506.5|4505.5|4506|4504.5|4506.5|4505.5|4506|4504|593
1637934930000|2021-11-26 13:55:30||4504||4504.5||4504.5||4504|4
1637934940000|2021-11-26 13:55:40|4505.5|4504|4504|4503|4505.5|4504|4504|4503|610
1637934950000|2021-11-26 13:55:50|4504.5|4503.5|4505|4504.5|4506|4505.5|4504.5|4503.5|1247
1637934960000|2021-11-26 13:56:00|4505.5|4505|4504.5|4503.5|4506|4505|4504.5|4503.5|480
1637934970000|2021-11-26 13:56:10|4504|4503|4504.5|4503.5|4504.5|4504|4503.5|4502.5|447
1637934980000|2021-11-26 13:56:20|||||||||12
1637934990000|2021-11-26 13:56:30|4505|4504|4508.5|4507.5|4508.5|4507.5|4505|4504|1062
1637935000000|2021-11-26 13:56:40|4509|4508|4507.5|4507|4509|4508|4507.5|4506.5|807
1637935010000|2021-11-26 13:56:50|4508.5|4507.5|4508.5|4507.5|4510.5|4509.5|4508.5|4507|1565
1637935020000|2021-11-26 13:57:00|4508|4507|4508|4507|4508|4507|4508|4507|245
1637935030000|2021-11-26 13:57:10|4507.5|4506.5|4507|4506.5|4508|4506.5|4507|4505.5|331
1637935050000|2021-11-26 13:57:30|4506.5|4505.5|4506|4504.5|4506.5|4505.5|4506|4504.5|83
1637935060000|2021-11-26 13:57:40|4505.5|4505|4505|4503.5|4505.5|4505|4505|4503.5|80
1637935080000|2021-11-26 13:58:00|4505.5|4504|4507|4505.5|4507|4506|4505.5|4503.5|437
1637935090000|2021-11-26 13:58:10|4506.5||4506||4507||4506||257
1637935100000|2021-11-26 13:58:20|4506.5||4506.5||4506.5||4506.5||188
1637935110000|2021-11-26 13:58:30|4507|4506|4507|4506|4507|4506|4507|4506|21
1637935120000|2021-11-26 13:58:40|4506.5||4507||4507||4506.5||203
1637935140000|2021-11-26 13:59:00|4506.5|4505.5|4505|4503.5|4507|4505.5|4505|4503.5|418
1637935150000|2021-11-26 13:59:10|4504.5|4503|4504|4503|4504.5|4503|4504|4503|244
1637935160000|2021-11-26 13:59:20|4503.5|4502|4502|4500.5|4504|4502|4501.5|4500.5|151
1637935170000|2021-11-26 13:59:30|4502.5|4501|4502|4500.5|4502.5|4501.5|4502|4500.5|1253
1637935180000|2021-11-26 13:59:40|||||||||136
1637935190000|2021-11-26 13:59:50|4502.5|4501|4502|4500.5|4503.5|4502.5|4502|4500.5|560
1637935200000|2021-11-26 14:00:00|4502.5|4501|4504|4503|4504.5|4503.5|4502.5|4501|2012
1637935210000|2021-11-26 14:00:10|4503.5|4502.5|4505|4504|4505|4504.5|4503.5|4502.5|960
1637935220000|2021-11-26 14:00:20|4504.5|4503.5|4503.5|4502|4505|4503.5|4503.5|4501.5|1174
1637935230000|2021-11-26 14:00:30|4503|4502.5|4503|4502|4503.5|4502.5|4503|4502|952
1637935240000|2021-11-26 14:00:40|4503.5|4502.5|4503.5|4502.5|4505|4504|4503.5|4502.5|2202
1637935250000|2021-11-26 14:00:50|||||||||670
1637935260000|2021-11-26 14:01:00|4503||4503||4503||4503||562
1637935270000|2021-11-26 14:01:10|4503.5|4502|4503.5|4502.5|4503.5|4503|4503.5|4502|228
1637935290000|2021-11-26 14:01:30||4503||4502.5||4503||4502.5|21
1637935300000|2021-11-26 14:01:40|4504.5|4503|4507|4506.5|4507|4506.5|4504.5|4503|827
1637935310000|2021-11-26 14:01:50|4507.5|4506|4507|4506|4507.5|4506|4506.5|4506|277
1637935320000|2021-11-26 14:02:00|||||||||2
1637935330000|2021-11-26 14:02:10|4506.5|4505.5|4505.5|4505|4507|4505.5|4505.5|4504|155
1637935340000|2021-11-26 14:02:20|4506|4505.5|4507.5|4506|4508|4507|4506|4505.5|615
1637935350000|2021-11-26 14:02:30|||||||||150
1637935360000|2021-11-26 14:02:40||4506.5||4506.5||4506.5||4506.5|2
1637935370000|2021-11-26 14:02:50|4507|4506|4506.5|4506|4507|4506|4506.5|4506|198
1637935380000|2021-11-26 14:03:00|4506|4505.5|4507.5|4506|4507.5|4506|4506|4505.5|539
1637935400000|2021-11-26 14:03:20|4507|4505.5|4502.5|4501.5|4507|4505.5|4502.5|4501.5|1139
1637935420000|2021-11-26 14:03:40|4503|4502|4503.5|4502|4503.5|4502.5|4502.5|4501.5|342
1637935430000|2021-11-26 14:03:50|4503|4501.5|4502|4500.5|4503.5|4502|4501.5|4500.5|1351
1637935440000|2021-11-26 14:04:00|4502.5|4501|4502.5|4501.5|4503.5|4502.5|4502|4500.5|1632
1637935450000|2021-11-26 14:04:10|4503.5|4502|4503.5|4502.5|4504.5|4503|4503.5|4502|321
1637935470000|2021-11-26 14:04:30|4504|4503|4505.5|4504|4506|4505|4503.5|4503|1517
1637935480000|2021-11-26 14:04:40|4506|4504.5|4506|4504.5|4506|4504.5|4506|4504.5|0
1637935490000|2021-11-26 14:04:50|||||||||2
1637935500000|2021-11-26 14:05:00|4505.5|4504|4503|4501.5|4505.5|4504|4503|4501.5|1675
1637935510000|2021-11-26 14:05:10|4503.5|4502|4502|4500.5|4503.5|4502|4502|4500.5|0
1637935520000|2021-11-26 14:05:20|4502.5|4501|4503|4501.5|4503|4501.5|4502|4500.5|381
1637935530000|2021-11-26 14:05:30|4503.5|4502|4502|4501|4504|4503|4501.5|4501|1242
1637935540000|2021-11-26 14:05:40|4502.5|4501.5|4502.5|4501|4503|4502|4502.5|4500.5|844
1637935550000|2021-11-26 14:05:50|4503|4501.5|4502|4501|4504|4503|4502|4501|2239
1637935560000|2021-11-26 14:06:00|4502.5|4501.5|4503|4501.5|4503.5|4502|4502.5|4501|42
1637935570000|2021-11-26 14:06:10|4503.5|4502|4503.5|4502|4503.5|4503|4503.5|4502|4
1637935580000|2021-11-26 14:06:20||4502.5||4502.5||4502.5||4502|0
1637935590000|2021-11-26 14:06:30|4504|4503|4504.5|4503.5|4505|4504|4504|4503|289
1637935600000|2021-11-26 14:06:40|4504|4502.5|4503.5|4502.5|4504|4502.5|4503.5|4502.5|27
1637935610000|2021-11-26 14:06:50|4504.5|4503|4504.5|4503.5|4504.5|4503.5|4504|4503|496
1637935620000|2021-11-26 14:07:00|4505|4504|4506|4505|4506|4505|4505|4504|945
1637935630000|2021-11-26 14:07:10|4505.5|4504.5|4505|4503|4505.5|4504.5|4503.5|4502.5|808
1637935640000|2021-11-26 14:07:20|4504.5|4503.5|4506|4505|4506|4505|4504.5|4503.5|379
1637935650000|2021-11-26 14:07:30|4507|4505.5|4507.5|4506.5|4507.5|4506.5|4507|4505.5|17
1637935660000|2021-11-26 14:07:40|4508.5|4507|4509|4507.5|4509.5|4508.5|4508|4507|86
1637935670000|2021-11-26 14:07:50|4508.5|4507|4507.5|4506.5|4509|4507|4507|4506|230
1637935680000|2021-11-26 14:08:00|4507||4507||4507||4507||282
1637935690000|2021-11-26 14:08:10|4507.5|4507|4507|4505|4507.5|4507|4507|4505|161
1637935700000|2021-11-26 14:08:20|4506.5|4504.5|4504|4502|4506.5|4504.5|4504|4502|142
1637935710000|2021-11-26 14:08:30|4504.5|4502.5|4504|4503|4504.5|4503|4504|4502.5|0
1637935740000|2021-11-26 14:09:00|4504.5|4503.5|4505|4503.5|4505|4504|4504|4503|190
1637935760000|2021-11-26 14:09:20|4505.5|4504|4506|4504.5|4506.5|4504.5|4505|4504|660
1637935770000|2021-11-26 14:09:30|4506.5||4506.5||4506.5||4506.5||66
1637935780000|2021-11-26 14:09:40|4506|4503.5|4504.5|4503.5|4506|4503.5|4504.5|4503.5|183
1637935790000|2021-11-26 14:09:50|4505.5|4504|4505|4503.5|4506|4504.5|4504.5|4503.5|441
1637935800000|2021-11-26 14:10:00|4505.5|4504|4506.5|4505|4507|4506|4505.5|4504|2452
1637935810000|2021-11-26 14:10:10|4506|4504.5|4506|4504.5|4506|4504.5|4506|4504.5|0
1637935820000|2021-11-26 14:10:20|4506.5|4505|4506.5|4505|4506.5|4505.5|4506|4504.5|64
1637935830000|2021-11-26 14:10:30|4507|4505.5|4508|4506.5|4509.5|4508|4506.5|4505.5|1213
1637935840000|2021-11-26 14:10:40|4507.5||4507.5||4507.5||4507.5||0
1637935850000|2021-11-26 14:10:50|4507|4507|4507.5|4506.5|4507.5|4507|4507|4505.5|599
1637935860000|2021-11-26 14:11:00|4507|4506|4505.5|4504|4507|4506|4504|4503.5|936
1637935870000|2021-11-26 14:11:10|4506.5|4504.5|4506|4504|4507|4506|4506|4504|254
1637935880000|2021-11-26 14:11:20||4504.5||4504||4504.5||4504|2
1637935890000|2021-11-26 14:11:30|4505.5||4506||4506||4505||125
1637935900000|2021-11-26 14:11:40|4505.5|4504.5|4506|4504|4506.5|4505.5|4505|4504|2060
1637935910000|2021-11-26 14:11:50|4505.5||4505||4505.5||4505||0
1637935920000|2021-11-26 14:12:00|4504.5|4503.5|4505|4503.5|4505|4503.5|4503.5|4503|332
1637935930000|2021-11-26 14:12:10|4504|4504|4504.5|4503|4504.5|4504.5|4504|4503|78
1637935940000|2021-11-26 14:12:20|4505|4503.5|4504.5|4503.5|4505|4503.5|4504.5|4503.5|0
1637935950000|2021-11-26 14:12:30|4505|4503|4504|4503|4505|4503|4503.5|4502|226
1637935960000|2021-11-26 14:12:40|4504.5|4503.5|4505|4504|4505|4504|4504.5|4503.5|334
1637935970000|2021-11-26 14:12:50|4504.5|4503|4505|4504|4505|4504|4504.5|4503|159
1637935980000|2021-11-26 14:13:00|4504.5|4503.5|4503.5|4503|4505|4503.5|4503.5|4502.5|125
1637935990000|2021-11-26 14:13:10|4504|4502|4503|4502.5|4504|4502.5|4503|4502|92
1637936000000|2021-11-26 14:13:20|4502|4502|4502|4500.5|4502|4502|4502|4500.5|362
1637936010000|2021-11-26 14:13:30|4501.5|4500|4503.5|4501.5|4504.5|4503|4501.5|4500|732
1637936020000|2021-11-26 14:13:40|4504|4502|4504|4503|4504|4503|4504|4502|50
1637936030000|2021-11-26 14:13:50|4503|4502.5|4503.5|4502.5|4504|4503|4503|4502.5|360
1637936040000|2021-11-26 14:14:00|4503|4502|4502.5|4500.5|4503|4502|4502.5|4500.5|392
1637936050000|2021-11-26 14:14:10|4503|4501|4502.5|4501|4503|4501.5|4502.5|4501|0
1637936060000|2021-11-26 14:14:20|4503|4501.5|4502.5|4501|4503|4501.5|4502.5|4501|12
1637936080000|2021-11-26 14:14:40|4502|4500.5|4501.5|4500|4502|4500.5|4501.5|4500|106
1637936090000|2021-11-26 14:14:50|4502|4500.5|4501.5|4500|4502.5|4501.5|4501.5|4500|1214
1637936100000|2021-11-26 14:15:00|4501|4499.5|4500.5|4499|4501|4500|4499.5|4498.5|3057
1637936110000|2021-11-26 14:15:10|4501|4499.5|4501.5|4500|4502|4501|4500.5|4499.5|730
1637936120000|2021-11-26 14:15:20|4501|4500.5|4500.5|4499|4501.5|4501|4500|4499|2039
1637936130000|2021-11-26 14:15:30|4500|4499.5|4500.5|4499|4500.5|4499.5|4500|4499|207
1637936140000|2021-11-26 14:15:40|4500|4499.5|4500|4499|4500|4499.5|4498.5|4497|1111
1637936150000|2021-11-26 14:15:50|4500.5|4498.5|4498.5|4498|4500.5|4500|4498.5|4498|433
1637936160000|2021-11-26 14:16:00|4499|4498.5|4499.5|4498.5|4500|4498.5|4498|4496.5|1059
1637936170000|2021-11-26 14:16:10|4499|4498|4499.5|4498|4499.5|4498.5|4499|4497.5|0
1637936180000|2021-11-26 14:16:20|4499|4498.5|4499|4498|4499.5|4498.5|4499|4498|0
1637936190000|2021-11-26 14:16:30|4499.5||4499.5||4499.5||4499||94
1637936200000|2021-11-26 14:16:40|4499||4499||4499||4499||42
1637936210000|2021-11-26 14:16:50|4498.5|4497|4498|4496.5|4498.5|4497.5|4497.5|4496|262
1637936220000|2021-11-26 14:17:00|4497.5|4495.5|4497|4495.5|4497.5|4495.5|4496.5|4494.5|20
1637936230000|2021-11-26 14:17:10|4496.5|4495|4496.5|4495|4496.5|4496|4496|4494.5|239
1637936240000|2021-11-26 14:17:20|4496|4494.5|4496.5|4495|4496.5|4495|4495.5|4494|2959
1637936250000|2021-11-26 14:17:30||4495.5||4495.5||4495.5||4495.5|55
1637936260000|2021-11-26 14:17:40|4496|4494.5|4495.5|4494|4496|4494.5|4495.5|4494|166
1637936270000|2021-11-26 14:17:50|4496|4494.5|4496|4495|4496.5|4495|4496|4494|159
1637936280000|2021-11-26 14:18:00|4495.5|4494.5|4495.5|4494|4495.5|4494.5|4494.5|4492.5|268
1637936290000|2021-11-26 14:18:10|4495|4493.5|4494.5|4493|4495|4493.5|4494.5|4493|804
1637936300000|2021-11-26 14:18:20|4494|4492.5|4493.5|4492|4494|4492.5|4493.5|4492|199
1637936310000|2021-11-26 14:18:30|4493|4491.5|4492.5|4491|4493|4492|4492.5|4491|452
1637936320000|2021-11-26 14:18:40|4493|4491.5|4494.5|4493|4495|4494.5|4493|4491.5|803
1637936330000|2021-11-26 14:18:50|4495|4493.5|4495|4493.5|4495|4493.5|4494.5|4493.5|0
1637936350000|2021-11-26 14:19:10|4494.5|4494|4495|4493.5|4495|4494|4494.5|4493.5|194
1637936360000|2021-11-26 14:19:20|4495.5|4494|4495|4493.5|4497|4495.5|4495|4493.5|1008
1637936370000|2021-11-26 14:19:30|4495.5|4494|4495.5|4494|4496|4494.5|4495|4493.5|1450
1637936380000|2021-11-26 14:19:40|4495|4493.5|4494|4492.5|4495.5|4494|4493.5|4492|386
1637936390000|2021-11-26 14:19:50|4494.5|4493|4494|4492|4495|4493|4494|4492|2
1637936400000|2021-11-26 14:20:00|4494.5|4492.5|4494|4492|4495.5|4494|4494|4492|2566
1637936410000|2021-11-26 14:20:10|4494.5|4492.5|4495|4493.5|4495.5|4494|4494|4492.5|1703
1637936420000|2021-11-26 14:20:20|4495.5|4494|4496.5|4495.5|4497|4495.5|4495.5|4494|346
1637936430000|2021-11-26 14:20:30|4496|4496|4496|4495|4496.5|4496|4496|4495|1158
1637936440000|2021-11-26 14:20:40|4495|4494.5|4495.5|4495|4496|4495|4495|4494.5|551
1637936450000|2021-11-26 14:20:50|4496|4494.5|4497|4495.5|4498.5|4496.5|4496|4494.5|1547
1637936460000|2021-11-26 14:21:00|||||||||101
1637936470000|2021-11-26 14:21:10|4496.5|4495|4496|4494|4496.5|4495|4494.5|4493|803
1637936480000|2021-11-26 14:21:20|4495.5|4494.5|4496|4494.5|4496|4494.5|4495.5|4494|314
1637936510000|2021-11-26 14:21:50|||||||||106
1637936520000|2021-11-26 14:22:00|4496.5|4495|4497|4495.5|4499|4498|4496|4495|1629
1637936530000|2021-11-26 14:22:10|4496.5||4496.5||4496.5||4496.5||2
1637936540000|2021-11-26 14:22:20|||||||||164
1637936550000|2021-11-26 14:22:30|4497|4496|4497.5|4496.5|4497.5|4497|4497|4495.5|771
1637936560000|2021-11-26 14:22:40|4497|4495.5|4497|4495.5|4499|4498|4496.5|4495.5|3143
1637936570000|2021-11-26 14:22:50|4496.5|4496|4498.5|4497|4499|4498.5|4496.5|4495.5|1564
1637936580000|2021-11-26 14:23:00|4499|4497.5|4499|4498.5|4499|4498.5|4499|4497|157
1637936590000|2021-11-26 14:23:10|4500|4499|4499.5|4498.5|4501|4499.5|4499.5|4498|1340
1637936600000|2021-11-26 14:23:20|4499|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|575
1637936610000|2021-11-26 14:23:30|4500.5|4499.5|4500|4498.5|4501|4500|4499|4498.5|1566
1637936620000|2021-11-26 14:23:40|4500.5|4499|4503.5|4501.5|4504|4502.5|4500.5|4499|625
1637936630000|2021-11-26 14:23:50|4504||4504||4504||4503.5||225
1637936640000|2021-11-26 14:24:00|4503.5|4502|4502|4500.5|4504|4502|4502|4500|448
1637936650000|2021-11-26 14:24:10|||||||||34
1637936660000|2021-11-26 14:24:20|||||||||12
1637936670000|2021-11-26 14:24:30|4501|4500|4502|4500.5|4502|4501|4500.5|4499.5|682
1637936680000|2021-11-26 14:24:40|4502.5|4501|4502.5|4501|4503.5|4502|4502.5|4501|386
1637936690000|2021-11-26 14:24:50|4502|4500.5|4501.5|4500.5|4502|4500.5|4501.5|4500.5|5
1637936700000|2021-11-26 14:25:00|4502||4502||4502||4501.5||210
1637936710000|2021-11-26 14:25:10|4502.5|4501.5|4503.5|4502|4503.5|4502|4502.5|4501.5|467
1637936720000|2021-11-26 14:25:20|4504|4502.5|4504|4503|4505|4504|4504|4502.5|1025
1637936730000|2021-11-26 14:25:30|4505|4503.5|4505|4503|4505|4504|4505|4503|342
1637936740000|2021-11-26 14:25:40|4504.5||4504.5||4504.5||4504.5||200
1637936750000|2021-11-26 14:25:50|4505|4503.5|4505.5|4504|4506|4504.5|4504.5|4503.5|627
1637936760000|2021-11-26 14:26:00|4506|4504.5|4509.5|4508|4509.5|4508|4506|4504.5|1899
1637936770000|2021-11-26 14:26:10|4509||4509||4509.5||4508.5||805
1637936780000|2021-11-26 14:26:20|4508.5|4507.5|4506|4505|4508.5|4507.5|4505|4504|3410
1637936790000|2021-11-26 14:26:30|4506.5|4506|4506.5|4505|4508|4507|4506|4504|1423
1637936810000|2021-11-26 14:26:50|4507|4505.5|4508|4507|4508|4507|4507|4505.5|556
1637936820000|2021-11-26 14:27:00|4509|4507.5|4508.5|4507.5|4509.5|4508|4508.5|4507|261
1637936830000|2021-11-26 14:27:10|4508|4507|4507.5|4506|4508|4507|4507.5|4506|888
1637936840000|2021-11-26 14:27:20|4507|4505|4507.5|4506|4508|4506.5|4505.5|4504.5|1345
1637936850000|2021-11-26 14:27:30|4507||4507||4507||4507||103
1637936860000|2021-11-26 14:27:40|4506.5|4505|4506|4505|4506.5|4505|4506|4504|96
1637936870000|2021-11-26 14:27:50|4505.5|4505.5|4505.5|4504|4505.5|4505.5|4505.5|4504|1224
1637936880000|2021-11-26 14:28:00|4506|4504.5|4505|4503|4506.5|4506|4504|4503|4722
1637936890000|2021-11-26 14:28:10|4506|4503.5|4504.5|4503|4506.5|4505|4503|4502|529
1637936900000|2021-11-26 14:28:20|4505|4503.5|4505|4504|4505.5|4504|4505|4503.5|127
1637936910000|2021-11-26 14:28:30|4504.5|4503|4505|4504|4505|4504|4503.5|4502|65
1637936920000|2021-11-26 14:28:40|4506.5|4504.5|4505|4504.5|4506.5|4505.5|4505|4504|156
1637936930000|2021-11-26 14:28:50|4504.5|4503.5|4502|4500|4505.5|4505|4502|4500|797
1637936940000|2021-11-26 14:29:00|4501.5|4500.5|4499|4497.5|4502|4501|4499|4497.5|2044
1637936950000|2021-11-26 14:29:10|4498.5|4497|4498.5|4497.5|4498.5|4498|4498|4497|1072
1637936960000|2021-11-26 14:29:20|4499|4498|4499|4498|4500.5|4499.5|4498|4497.5|1114
1637936970000|2021-11-26 14:29:30|4499.5|4498.5|4500|4498.5|4500.5|4499|4499.5|4498|878
1637936980000|2021-11-26 14:29:40|4499.5|4499|4498.5|4497|4499.5|4499|4498.5|4497|101
1637936990000|2021-11-26 14:29:50|4498|4496.5|4487|4485.5|4498|4496.5|4487|4485|10693
1637937000000|2021-11-26 14:30:00|4486.5|4484.5|4498|4496.5|4500|4498|4484.5|4483|20984
1637937010000|2021-11-26 14:30:10|4497.5|4496|4495|4493|4497.5|4496|4492|4490.5|6293
1637937020000|2021-11-26 14:30:20|4494.5|4493.5|4494.5|4493|4497|4496|4493.5|4492|13683
1637937030000|2021-11-26 14:30:30|4495|4493.5|4491.5|4490|4495.5|4494|4489|4487|5225
1637937040000|2021-11-26 14:30:40|4492|4490.5|4492.5|4491|4496|4494|4492|4490.5|2255
1637937050000|2021-11-26 14:30:50|4492|4490.5|4489.5|4488|4492.5|4490.5|4487.5|4486.5|1916
1637937060000|2021-11-26 14:31:00|4490|4488.5|4491.5|4490|4492.5|4490.5|4489.5|4488|207
1637937070000|2021-11-26 14:31:10|4491|4489.5|4489|4487.5|4492|4490.5|4489|4487|888
1637937080000|2021-11-26 14:31:20|4488.5|4487|4486|4484.5|4489|4487.5|4485|4484|4142
1637937090000|2021-11-26 14:31:30|4485.5|4484|4485.5|4484|4485.5|4484|4484|4482.5|1112
1637937100000|2021-11-26 14:31:40|4486|4484.5|4488|4486.5|4488.5|4487|4486|4484.5|1770
1637937110000|2021-11-26 14:31:50|4488.5|4487|4491|4489.5|4491|4489.5|4487|4486|623
1637937120000|2021-11-26 14:32:00|4491.5|4490|4493|4491.5|4493.5|4491.5|4491.5|4490|126
1637937130000|2021-11-26 14:32:10|4493.5|4491|4492.5|4491|4493.5|4491.5|4491|4489.5|590
1637937140000|2021-11-26 14:32:20|4492|4491.5|4496.5|4495.5|4497|4495.5|4491.5|4490.5|1434
1637937150000|2021-11-26 14:32:30|4497|4496|4500|4499|4501|4499|4497|4495.5|106
1637937160000|2021-11-26 14:32:40|4501|4498.5|4498.5|4497|4501|4499.5|4498.5|4497|508
1637937170000|2021-11-26 14:32:50|4498|4496|4496.5|4494.5|4498|4496|4493|4492|2241
1637937180000|2021-11-26 14:33:00|4496|4494|4495.5|4494|4496|4494.5|4491|4489|5119
1637937190000|2021-11-26 14:33:10|4495|4493|4496|4495|4497.5|4496|4495|4493|9345
1637937200000|2021-11-26 14:33:20|4496.5|4496|4500.5|4498.5|4501|4499|4496|4495|5285
1637937210000|2021-11-26 14:33:30|4502|4499|4503.5|4501.5|4505|4504|4500.5|4499|3331
1637937220000|2021-11-26 14:33:40|4503|4501|4503.5|4501.5|4504.5|4502.5|4502|4501|868
1637937230000|2021-11-26 14:33:50|4504.5|4502|4506|4504|4506.5|4505|4504.5|4502|185
1637937240000|2021-11-26 14:34:00|4506.5|4504.5|4501|4500|4506.5|4505.5|4501|4499.5|1831
1637937250000|2021-11-26 14:34:10|4501.5|4500.5|4503|4501.5|4504|4502.5|4501.5|4500|657
1637937260000|2021-11-26 14:34:20|4502.5|4501|4501.5|4500|4502.5|4501|4501|4500|529
1637937270000|2021-11-26 14:34:30|4502|4500.5|4501.5|4500|4504|4503|4500.5|4499|2972
1637937280000|2021-11-26 14:34:40|4501|4499|4506|4504.5|4506.5|4504.5|4501|4499|1290
1637937290000|2021-11-26 14:34:50|4505.5|4504|4504.5|4502.5|4506|4504|4503|4502|570
1637937300000|2021-11-26 14:35:00|4504|4503|4510.5|4508.5|4511|4509|4504|4502|1713
1637937310000|2021-11-26 14:35:10|4511|4508|4509.5|4508.5|4511|4508.5|4508|4506.5|371
1637937320000|2021-11-26 14:35:20|4510.5|4508|4510.5|4509|4511|4509.5|4509.5|4507.5|3
1637937330000|2021-11-26 14:35:30|4510|4509.5|4509.5|4508|4511.5|4510.5|4508|4506|4749
1637937340000|2021-11-26 14:35:40|4510|4508.5|4511|4509.5|4511.5|4511|4509|4507.5|1160
1637937350000|2021-11-26 14:35:50|4511.5|4510|4509|4507.5|4511.5|4511|4509|4507.5|1388
1637937360000|2021-11-26 14:36:00|4508.5|4507|4511.5|4510.5|4511.5|4511|4508|4506.5|7484
1637937370000|2021-11-26 14:36:10|4511|4510|4510.5|4509|4511.5|4511|4509.5|4508|1701
1637937380000|2021-11-26 14:36:20|4511|4509.5|4511.5|4510.5|4512.5|4511.5|4510.5|4509|2002
1637937390000|2021-11-26 14:36:30|4511|4510|4509|4507.5|4512.5|4511.5|4509|4507.5|2323
1637937400000|2021-11-26 14:36:40|4508.5|4506.5|4509|4507|4509|4507|4507|4506|324
1637937410000|2021-11-26 14:36:50|4509.5|4507.5|4512.5|4511|4513.5|4512|4508.5|4507.5|4211
1637937420000|2021-11-26 14:37:00|4513|4511.5|4513.5|4512|4516|4514.5|4511.5|4510.5|2351
1637937430000|2021-11-26 14:37:10|4513|4511|4513.5|4512|4515|4514|4512|4511|1704
1637937440000|2021-11-26 14:37:20|4514|4511.5|4514.5|4513|4515|4513.5|4512.5|4511|946
1637937450000|2021-11-26 14:37:30|4514|4512.5|4515|4514|4515.5|4514.5|4513.5|4512.5|42
1637937460000|2021-11-26 14:37:40|4514.5|4513.5|4511.5|4510|4515.5|4514|4511|4510|1195
1637937470000|2021-11-26 14:37:50|4512|4510.5|4512|4511|4513.5|4512|4511|4510|290
1637937480000|2021-11-26 14:38:00|4512.5|4510.5|4513|4511|4513.5|4512.5|4512|4510.5|1025
1637937490000|2021-11-26 14:38:10|4512.5|4511.5|4513|4511.5|4513.5|4511.5|4512.5|4511|0
1637937500000|2021-11-26 14:38:20|4512.5|4511|4513.5|4512|4513.5|4512.5|4512.5|4511|513
1637937510000|2021-11-26 14:38:30|4512.5|4512.5|4513|4511.5|4513.5|4512.5|4511|4510.5|2600
1637937520000|2021-11-26 14:38:40|4512.5|4511|4512.5|4511|4513|4512|4511.5|4510.5|596
1637937530000|2021-11-26 14:38:50|4512|4510.5|4511|4509.5|4512.5|4511|4510.5|4509.5|949
1637937540000|2021-11-26 14:39:00|4510.5|4510|4512.5|4510.5|4513|4512.5|4510.5|4509.5|1349
1637937550000|2021-11-26 14:39:10|4512|4510|4508.5|4507|4512|4511.5|4508.5|4507|2705
1637937560000|2021-11-26 14:39:20|4508|4506.5|4507|4506.5|4509|4507.5|4507|4506|2228
1637937570000|2021-11-26 14:39:30|4506.5|4506|4505|4503.5|4507|4506|4505|4503.5|2465
1637937580000|2021-11-26 14:39:40|4505.5|4504|4510.5|4509|4510.5|4509|4505|4504|7321
1637937590000|2021-11-26 14:39:50|4511|4509.5|4511|4510.5|4511.5|4511|4510.5|4509|1404
1637937600000|2021-11-26 14:40:00|4510.5|4509.5|4511.5|4510.5|4511.5|4510.5|4508.5|4507|7982
1637937610000|2021-11-26 14:40:10|4510.5|4510|4511|4509.5|4512|4511|4510.5|4509|4154
1637937620000|2021-11-26 14:40:20|4511.5|4510|4509.5|4508.5|4512.5|4511.5|4509.5|4508.5|2271
1637937630000|2021-11-26 14:40:30|4510|4508|4506|4505|4510|4508.5|4506|4504.5|12596
1637937640000|2021-11-26 14:40:40|4505.5|4504.5|4508|4506.5|4508|4507|4504.5|4503|1209
1637937650000|2021-11-26 14:40:50|4507.5|4507|4505.5|4504|4508|4507|4505.5|4503.5|371
1637937660000|2021-11-26 14:41:00|4505|4503.5|4507|4505.5|4508|4506.5|4504.5|4503|3542
1637937670000|2021-11-26 14:41:10|4506.5|4505|4504|4502|4506.5|4506|4503|4501.5|2768
1637937680000|2021-11-26 14:41:20|4503.5|4502.5|4503|4501.5|4505.5|4504|4503|4501.5|551
1637937690000|2021-11-26 14:41:30|4502.5|4501|4500|4499|4502.5|4501|4500|4498|155
1637937700000|2021-11-26 14:41:40|4499.5|4498|4499.5|4498|4503|4501.5|4498.5|4497.5|5383
1637937710000|2021-11-26 14:41:50|4500|4498.5|4500|4498.5|4501.5|4500.5|4499.5|4498|2702
1637937720000|2021-11-26 14:42:00|4499.5|4498|4501|4499.5|4501.5|4500.5|4499|4497|1693
1637937730000|2021-11-26 14:42:10|4500|4499|4501.5|4500.5|4502|4501|4500|4499|564
1637937740000|2021-11-26 14:42:20|4502|4501|4502|4501|4503|4501.5|4501|4500|1620
1637937750000|2021-11-26 14:42:30|4501.5|4500.5|4501|4499.5|4501.5|4500.5|4500.5|4499.5|397
1637937760000|2021-11-26 14:42:40|4500.5|4499|4499|4497.5|4500.5|4499|4498|4496.5|415
1637937770000|2021-11-26 14:42:50|4498.5|4498|4500|4498|4500.5|4499|4498.5|4496.5|667
1637937780000|2021-11-26 14:43:00|4500.5|4498.5|4503|4502|4503|4502|4500.5|4498.5|1626
1637937790000|2021-11-26 14:43:10|4502|4501|4501|4499|4503|4502.5|4500|4498.5|2671
1637937800000|2021-11-26 14:43:20|4500.5|4498.5|4500|4499|4501.5|4500|4500|4498|549
1637937810000|2021-11-26 14:43:30|4500.5|4499.5|4501|4500.5|4501.5|4500.5|4500.5|4499.5|1185
1637937820000|2021-11-26 14:43:40|4500.5|4499.5|4501|4499.5|4501.5|4500.5|4500.5|4499.5|497
1637937830000|2021-11-26 14:43:50|4500.5|4500|4501.5|4500.5|4501.5|4500.5|4500|4499.5|1635
1637937840000|2021-11-26 14:44:00|4502|4501|4509.5|4508|4510|4508.5|4501.5|4501|4004
1637937850000|2021-11-26 14:44:10|4510|4508.5|4508.5|4508|4511|4509.5|4508.5|4507.5|4208
1637937860000|2021-11-26 14:44:20|4508|4507.5|4512|4511|4512.5|4511.5|4508|4507.5|5132
1637937870000|2021-11-26 14:44:30|4511.5|4510.5|4513|4512|4513|4512|4510|4509.5|2277
1637937880000|2021-11-26 14:44:40|4513.5|4511.5|4512|4510.5|4513.5|4511.5|4511|4510|922
1637937890000|2021-11-26 14:44:50|4511.5|4511|4510.5|4509|4513|4512.5|4510.5|4509|1493
1637937900000|2021-11-26 14:45:00|4510|4508.5|4510.5|4509.5|4511.5|4510|4509.5|4508.5|446
1637937910000|2021-11-26 14:45:10|4510|4509|4508.5|4507|4510|4509|4508.5|4506.5|250
1637937920000|2021-11-26 14:45:20|4509|4507.5|4504|4502|4509|4508.5|4504|4502|929
1637937930000|2021-11-26 14:45:30|4503.5|4501.5|4503.5|4502.5|4504|4503|4501.5|4500|3400
1637937940000|2021-11-26 14:45:40|4504.5|4503|4503|4502|4505.5|4504|4501.5|4500.5|2716
1637937950000|2021-11-26 14:45:50|4502.5|4501.5|4503|4501|4504|4503|4501.5|4500.5|1361
1637937960000|2021-11-26 14:46:00|4502.5|4500.5|4503.5|4502.5|4503.5|4502.5|4501|4500|1354
1637937970000|2021-11-26 14:46:10|4503|4502|4503|4501.5|4503.5|4502.5|4501.5|4500|458
1637937980000|2021-11-26 14:46:20|4503.5|4502|4504.5|4503.5|4507|4505.5|4503.5|4501.5|963
1637937990000|2021-11-26 14:46:30|4505.5|4503|4507|4505.5|4507.5|4506.5|4505|4503|673
1637938000000|2021-11-26 14:46:40|4506.5|4504|4505|4504|4506.5|4504.5|4503|4502|3363
1637938010000|2021-11-26 14:46:50|4505.5|4503.5|4503.5|4502.5|4505.5|4504|4503.5|4502|681
1637938020000|2021-11-26 14:47:00|4504.5|4503|4504|4502.5|4505|4503.5|4503|4501|434
1637938030000|2021-11-26 14:47:10|4503.5|4502|4501|4499.5|4504|4503|4501|4499.5|726
1637938040000|2021-11-26 14:47:20|4501.5|4500|4502|4500.5|4504|4502.5|4501|4499.5|2036
1637938050000|2021-11-26 14:47:30|4501.5|4500|4502|4500|4503|4501|4501.5|4499.5|1895
1637938060000|2021-11-26 14:47:40|4501.5|4500.5|4500|4498.5|4503|4501.5|4499|4498|2816
1637938070000|2021-11-26 14:47:50|4500.5|4499.5|4502.5|4501|4504|4502.5|4499.5|4497.5|3286
1637938080000|2021-11-26 14:48:00|4502|4501.5|4505|4503.5|4505|4504|4502|4501|629
1637938090000|2021-11-26 14:48:10|4504.5|4503|4504.5|4503.5|4505|4504|4503|4501.5|1522
1637938100000|2021-11-26 14:48:20|4505|4504|4502.5|4501|4505|4504.5|4502|4500.5|3809
1637938110000|2021-11-26 14:48:30|4503.5|4501.5|4505.5|4504.5|4505.5|4505|4503|4501.5|2459
1637938120000|2021-11-26 14:48:40|4505|4504|4505.5|4504.5|4507|4505.5|4504.5|4503|1834
1637938130000|2021-11-26 14:48:50|4505|4505|4505|4504|4506.5|4505.5|4505|4504|815
1637938140000|2021-11-26 14:49:00|4505.5|4503.5|4505.5|4504|4505.5|4504.5|4504|4502.5|196
1637938150000|2021-11-26 14:49:10|4505|4504.5|4505.5|4504.5|4505.5|4505|4504.5|4503.5|1191
1637938160000|2021-11-26 14:49:20|4506|4505|4506.5|4505.5|4506.5|4506|4505.5|4503.5|2079
1637938170000|2021-11-26 14:49:30|4506|4505|4505|4503.5|4506|4505|4504|4502.5|1519
1637938180000|2021-11-26 14:49:40|4504.5|4503|4503|4501|4505|4503.5|4503|4501|398
1637938190000|2021-11-26 14:49:50|4502.5|4501.5|4501|4499.5|4502.5|4501.5|4501|4499|168
1637938200000|2021-11-26 14:50:00|4501.5|4500|4501|4500|4502|4501|4501|4499.5|1057
1637938210000|2021-11-26 14:50:10|4501.5|4500.5|4501|4499.5|4501.5|4500.5|4500.5|4499|1318
1637938220000|2021-11-26 14:50:20|4500.5|4499|4500.5|4499|4502.5|4502|4500.5|4499|1512
1637938230000|2021-11-26 14:50:30|4501|4498.5|4503|4502|4503.5|4502|4501|4498.5|369
1637938240000|2021-11-26 14:50:40|4503.5|4501.5|4504|4503|4505|4504|4503.5|4501.5|262
1637938250000|2021-11-26 14:50:50|4504.5|4503.5|4505|4503.5|4506.5|4505.5|4504.5|4503|1582
1637938260000|2021-11-26 14:51:00|4504.5|4503|4507|4505.5|4507|4506|4504|4502.5|2149
1637938270000|2021-11-26 14:51:10|4506.5|4506|4504|4503|4506.5|4506|4504|4503|2126
1637938280000|2021-11-26 14:51:20|4504.5|4502.5|4502.5|4501.5|4504.5|4503|4502.5|4501|760
1637938290000|2021-11-26 14:51:30|4503.5|4502|4505.5|4504.5|4506|4504.5|4503.5|4502|1634
1637938300000|2021-11-26 14:51:40|4505|4504|4508.5|4507|4508.5|4507.5|4505|4504|2381
1637938310000|2021-11-26 14:51:50|4509|4506.5|4507.5|4506.5|4509|4508.5|4506.5|4505.5|2995
1637938320000|2021-11-26 14:52:00|4507|4506|4507|4505.5|4507.5|4506.5|4505.5|4504.5|1323
1637938330000|2021-11-26 14:52:10|4507.5|4506|4507.5|4506|4507.5|4506.5|4506.5|4505.5|158
1637938340000|2021-11-26 14:52:20|4507|4506.5|4505|4503.5|4507|4506.5|4504.5|4503|439
1637938350000|2021-11-26 14:52:30|4505.5|4504|4503|4502.5|4505.5|4504.5|4503|4502.5|2166
1637938360000|2021-11-26 14:52:40|4502.5|4501.5|4503.5|4501.5|4505|4503.5|4502|4500.5|2495
1637938370000|2021-11-26 14:52:50|4503|4502|4501.5|4500|4503.5|4502|4500.5|4498.5|507
1637938380000|2021-11-26 14:53:00|4501|4499.5|4501.5|4500.5|4501.5|4501|4498.5|4497|679
1637938390000|2021-11-26 14:53:10|4502|4501|4503.5|4502.5|4504.5|4503|4501.5|4500.5|3433
1637938400000|2021-11-26 14:53:20|4503|4501.5|4501.5|4500.5|4503.5|4502.5|4501.5|4499.5|996
1637938410000|2021-11-26 14:53:30|4502|4500|4501|4499.5|4502|4500.5|4499.5|4498.5|1015
1637938420000|2021-11-26 14:53:40|4500.5|4499|4500.5|4499|4502|4501|4499.5|4498|809
1637938430000|2021-11-26 14:53:50|4500|4498.5|4499.5|4498|4500.5|4499.5|4498.5|4497|1860
1637938440000|2021-11-26 14:54:00|4499|4497.5|4498.5|4497|4499.5|4498|4497.5|4497|500
1637938450000|2021-11-26 14:54:10|4498|4496.5|4498|4497|4498.5|4497|4496.5|4494.5|2745
1637938460000|2021-11-26 14:54:20|4498.5|4497.5|4499.5|4499|4499.5|4499|4498|4497|1595
1637938470000|2021-11-26 14:54:30|4500|4498.5|4500|4499|4500.5|4500|4500|4498.5|728
1637938480000|2021-11-26 14:54:40|4500.5|4499.5|4500.5|4499.5|4500.5|4500|4500|4499|2749
1637938490000|2021-11-26 14:54:50|4500|4499|4499|4498.5|4501.5|4500.5|4498.5|4497|3911
1637938500000|2021-11-26 14:55:00|4500|4499|4500.5|4499.5|4501|4500|4499|4498|2181
1637938510000|2021-11-26 14:55:10|4500|4500|4500.5|4499.5|4501|4500.5|4499.5|4498.5|3978
1637938520000|2021-11-26 14:55:20|4500|4500|4500.5|4499.5|4501|4500.5|4500|4499.5|456
1637938530000|2021-11-26 14:55:30|4500|4498.5|4499.5|4498.5|4500.5|4499|4499.5|4498|1109
1637938540000|2021-11-26 14:55:40|4499|4499|4500|4499|4501|4500|4499|4499|1291
1637938550000|2021-11-26 14:55:50|4500.5|4499.5|4499|4498|4501|4500.5|4499|4498|2365
1637938560000|2021-11-26 14:56:00|4499.5|4498.5|4501.5|4500|4501.5|4500.5|4499|4498.5|3416
1637938570000|2021-11-26 14:56:10|4501|4500.5|4498.5|4498|4502|4501.5|4498|4497.5|6005
1637938580000|2021-11-26 14:56:20|4499|4497.5|4495.5|4494|4499|4497.5|4494.5|4493.5|4424
1637938590000|2021-11-26 14:56:30|4495|4493.5|4498|4496.5|4498|4496.5|4494.5|4493|2297
1637938600000|2021-11-26 14:56:40|4499|4497|4499.5|4498|4500|4499|4499|4497|928
1637938610000|2021-11-26 14:56:50|4499|4497.5|4499.5|4498|4500|4499|4499|4497.5|33
1637938620000|2021-11-26 14:57:00|4500|4498.5|4501.5|4500.5|4501.5|4501|4499.5|4498.5|2123
1637938630000|2021-11-26 14:57:10|4502|4501|4502.5|4501.5|4503|4502.5|4501.5|4500.5|2381
1637938640000|2021-11-26 14:57:20|4503|4502|4500.5|4499.5|4503.5|4502.5|4498.5|4497.5|26721
1637938650000|2021-11-26 14:57:30|4501|4500|4501|4500|4501.5|4501|4501|4499.5|3802
1637938660000|2021-11-26 14:57:40|4500.5|4499.5|4502|4501|4502.5|4501.5|4500|4498.5|1943
1637938670000|2021-11-26 14:57:50|4501.5|4500.5|4500|4498.5|4502|4501|4500|4498.5|1199
1637938680000|2021-11-26 14:58:00|4499.5|4499|4500.5|4499.5|4500.5|4500|4499.5|4499|210
1637938690000|2021-11-26 14:58:10|4500|4498.5|4499.5|4498.5|4500|4499.5|4497.5|4497|1758
1637938700000|2021-11-26 14:58:20|4500|4498|4499|4498|4500|4498|4498|4497|1370
1637938710000|2021-11-26 14:58:30|4498.5|4497.5|4499|4498.5|4499|4498.5|4498.5|4497|400
1637938720000|2021-11-26 14:58:40|4499.5|4499|4500.5|4499.5|4501|4500|4499.5|4499|2765
1637938730000|2021-11-26 14:58:50|4501|4500|4501|4500|4501|4500.5|4501|4499.5|802
1637938740000|2021-11-26 14:59:00|4500.5|4500.5|4499.5|4498|4501|4500.5|4499.5|4498|1959
1637938750000|2021-11-26 14:59:10|4499|4498.5|4501.5|4501|4502|4501|4499|4498|1834
1637938760000|2021-11-26 14:59:20|4502|4500.5|4501.5|4500.5|4502|4501|4500|4499.5|1490
1637938770000|2021-11-26 14:59:30|4502.5|4501|4502.5|4501.5|4503.5|4503|4502|4500.5|2321
1637938780000|2021-11-26 14:59:40|4502|4501|4503|4502.5|4503.5|4503|4501.5|4500.5|1708
1637938790000|2021-11-26 14:59:50|4503.5|4503|4503.5|4503|4506|4505|4503.5|4502|2758
1637938800000|2021-11-26 15:00:00|4503|4502|4502.5|4501.5|4504|4503|4501.5|4500|3227
1637938810000|2021-11-26 15:00:10|4503|4502|4504.5|4503.5|4505.5|4505|4503|4502|3234
1637938820000|2021-11-26 15:00:20|4505|4504|4505.5|4504|4508.5|4506.5|4505|4503.5|2079
1637938830000|2021-11-26 15:00:30|4506|4504.5|4507|4506.5|4508.5|4508|4506|4504.5|2199
1637938840000|2021-11-26 15:00:40|4507.5|4507|4510.5|4510|4511|4510|4507.5|4507|1241
1637938850000|2021-11-26 15:00:50|4511|4510.5|4512.5|4511.5|4513|4511.5|4510.5|4510|1097
1637938860000|2021-11-26 15:01:00|4512|4510.5|4513|4511.5|4515|4513.5|4512|4510.5|2520
1637938870000|2021-11-26 15:01:10|4512.5|4512|4509.5|4508.5|4513.5|4513|4509.5|4508|5389
1637938880000|2021-11-26 15:01:20|4510|4509|4510.5|4509.5|4511.5|4510|4510|4509|571
1637938890000|2021-11-26 15:01:30|4511|4510|4511.5|4511|4512|4511|4511|4510|838
1637938900000|2021-11-26 15:01:40|4512|4511.5|4515.5|4514|4515.5|4514|4511.5|4511|3785
1637938910000|2021-11-26 15:01:50|4515|4514.5|4516|4515|4518.5|4517|4515|4514|4428
1637938920000|2021-11-26 15:02:00|4516.5|4514|4517|4515.5|4517|4516|4515|4514|2798
1637938930000|2021-11-26 15:02:10|4517.5|4516|4515|4514|4517.5|4516.5|4514.5|4513|2483
1637938940000|2021-11-26 15:02:20|4516|4514.5|4515|4514|4516|4514.5|4514.5|4514|42
1637938950000|2021-11-26 15:02:30|4515.5|4514.5|4514.5|4513|4516.5|4515|4514|4513|2598
1637938960000|2021-11-26 15:02:40|4515.5|4513.5|4514.5|4513|4515.5|4514.5|4514|4513|490
1637938970000|2021-11-26 15:02:50|4514|4512.5|4515.5|4514.5|4516.5|4515.5|4513|4511.5|1489
1637938980000|2021-11-26 15:03:00|4516|4515|4514.5|4513.5|4516.5|4515.5|4513.5|4512.5|3144
1637938990000|2021-11-26 15:03:10|4515|4513|4515|4514|4515.5|4514.5|4515|4513|334
1637939000000|2021-11-26 15:03:20|4514.5|4513.5|4514.5|4513.5|4515|4514|4514|4513.5|1965
1637939010000|2021-11-26 15:03:30|4514|4514|4515|4514|4515|4514.5|4514|4513.5|2967
1637939020000|2021-11-26 15:03:40|4515.5|4514.5|4515|4513.5|4515.5|4514.5|4514|4512.5|1381
1637939030000|2021-11-26 15:03:50|4515.5|4514|4518.5|4517|4519|4518.5|4515|4514|5207
1637939040000|2021-11-26 15:04:00|4518|4517.5|4519.5|4518|4521|4520|4518|4517.5|3509
1637939050000|2021-11-26 15:04:10|4519|4517.5|4517.5|4516.5|4519.5|4518|4516.5|4515.5|7022
1637939060000|2021-11-26 15:04:20|4518|4517|4521|4519.5|4521|4520|4517.5|4516.5|2125
1637939070000|2021-11-26 15:04:30|4520.5|4520|4519|4518|4521|4520|4519|4518|2671
1637939080000|2021-11-26 15:04:40|4518.5|4517|4519.5|4518|4520.5|4519|4517.5|4516|1033
1637939090000|2021-11-26 15:04:50|4519|4517|4518|4516.5|4519|4517|4516.5|4515.5|4225
1637939100000|2021-11-26 15:05:00|4518.5|4517|4521|4520|4521.5|4521|4518.5|4517|3487
1637939110000|2021-11-26 15:05:10|4521.5|4520.5|4522.5|4521|4523|4522|4521.5|4520|2029
1637939120000|2021-11-26 15:05:20|4522|4521.5|4521.5|4520|4523|4522|4520.5|4519.5|592
1637939130000|2021-11-26 15:05:30|4522|4521|4520|4518.5|4523|4521.5|4520|4518.5|408
1637939140000|2021-11-26 15:05:40|4519.5|4518|4522|4521|4522|4521.5|4519|4518|644
1637939150000|2021-11-26 15:05:50|4522.5|4521.5|4521|4519.5|4522.5|4521.5|4520.5|4519.5|1539
1637939160000|2021-11-26 15:06:00|4521.5|4520|4519|4518|4521.5|4520|4519|4518|259
1637939170000|2021-11-26 15:06:10|4518.5|4517.5|4520.5|4519.5|4520.5|4519.5|4518|4517|1115
1637939180000|2021-11-26 15:06:20|4520|4520|4521.5|4520|4521.5|4520.5|4520|4518|1492
1637939190000|2021-11-26 15:06:30|4521|4520.5|4521|4520|4521.5|4521|4520|4518.5|2421
1637939200000|2021-11-26 15:06:40|4521.5|4520.5|4523.5|4522.5|4523.5|4522.5|4521.5|4520.5|1278
1637939210000|2021-11-26 15:06:50|4523|4522|4526|4524.5|4526|4524.5|4522.5|4522|2163
1637939220000|2021-11-26 15:07:00|4525.5|4525|4531|4529.5|4531.5|4530|4525.5|4525|2027
1637939230000|2021-11-26 15:07:10|4530.5|4530|4530|4529|4530.5|4530|4528|4527.5|2960
1637939240000|2021-11-26 15:07:20|4531|4529.5|4529.5|4528.5|4531.5|4530.5|4529.5|4528.5|2140
1637939250000|2021-11-26 15:07:30|4529|4528|4527|4526|4530|4528.5|4526.5|4525.5|1977
1637939260000|2021-11-26 15:07:40|4526.5|4526.5|4526.5|4526|4527|4526.5|4525|4523.5|1139
1637939270000|2021-11-26 15:07:50|4527.5|4525.5|4527.5|4526.5|4529|4528.5|4527|4525.5|1361
1637939280000|2021-11-26 15:08:00|4527|4527|4529.5|4528|4529.5|4528.5|4527|4527|460
1637939290000|2021-11-26 15:08:10|4530|4528.5|4530.5|4529.5|4530.5|4529.5|4529.5|4528.5|1467
1637939300000|2021-11-26 15:08:20|4531|4530|4531|4530|4531|4530|4530.5|4529.5|1399
1637939310000|2021-11-26 15:08:30|4531.5|4530.5|4529|4528|4532.5|4531|4528.5|4527.5|2772
1637939320000|2021-11-26 15:08:40|4529.5|4527|4528|4526.5|4529.5|4527|4526|4525|866
1637939330000|2021-11-26 15:08:50|4527.5|4527|4531.5|4530|4531.5|4530.5|4527.5|4526.5|1139
1637939340000|2021-11-26 15:09:00|4532.5|4530.5|4533.5|4532.5|4534.5|4533|4532|4530|1815
1637939350000|2021-11-26 15:09:10|4533|4532|4534|4532.5|4534|4533|4532.5|4531.5|4480
1637939360000|2021-11-26 15:09:20|4534.5|4533.5|4536.5|4535|4537.5|4536|4534.5|4533.5|2027
1637939370000|2021-11-26 15:09:30|4536|4534|4536|4535.5|4536|4535.5|4535|4534|2122
1637939380000|2021-11-26 15:09:40|4536.5|4536|4538|4537|4538.5|4537.5|4536.5|4535.5|1889
1637939390000|2021-11-26 15:09:50|4538.5|4536.5|4535|4534.5|4539|4538|4535|4533.5|1546
1637939400000|2021-11-26 15:10:00|4536|4534|4537|4535.5|4537|4535.5|4536|4534|532
1637939410000|2021-11-26 15:10:10|4536.5|4535|4533|4532.5|4536.5|4535|4532.5|4531|2856
1637939420000|2021-11-26 15:10:20|4533.5|4533|4534|4532.5|4534|4533|4533|4532.5|965
1637939430000|2021-11-26 15:10:30|4533.5|4533|4534|4532.5|4535|4534.5|4533.5|4532.5|2147
1637939440000|2021-11-26 15:10:40|4533.5|4533|4534|4533.5|4534.5|4533.5|4532|4531.5|2200
1637939450000|2021-11-26 15:10:50|4534.5|4534|4537|4535.5|4537|4535.5|4534|4533.5|1204
1637939460000|2021-11-26 15:11:00|4537.5|4536|4537|4535.5|4538.5|4537.5|4535.5|4534|2425
1637939470000|2021-11-26 15:11:10|4537.5|4536|4538.5|4538|4538.5|4538|4536.5|4535.5|5829
1637939480000|2021-11-26 15:11:20|4539|4538.5|4539|4538|4540|4539|4538.5|4537.5|2126
1637939490000|2021-11-26 15:11:30|4538.5|4537.5|4540|4539|4541|4539.5|4538.5|4537.5|2434
1637939500000|2021-11-26 15:11:40|4540.5|4539.5|4542|4541|4542.5|4541|4540.5|4539.5|344
1637939510000|2021-11-26 15:11:50|4541.5|4540.5|4538|4537|4542|4541|4537.5|4536|10678
1637939520000|2021-11-26 15:12:00|4537.5|4536.5|4537|4536|4538|4537|4536|4535.5|1689
1637939530000|2021-11-26 15:12:10|4536.5|4535.5|4538|4537|4538.5|4537.5|4536|4535.5|951
1637939540000|2021-11-26 15:12:20|4538.5|4536.5|4536|4535|4538.5|4536.5|4535.5|4535|2215
1637939550000|2021-11-26 15:12:30|4536.5|4535.5|4533.5|4532.5|4537.5|4536.5|4533.5|4532|828
1637939560000|2021-11-26 15:12:40|4533|4532|4532|4531.5|4533|4532|4531.5|4530.5|77
1637939570000|2021-11-26 15:12:50|4532.5|4530.5|4530|4529|4532.5|4530.5|4527|4525.5|23746
1637939580000|2021-11-26 15:13:00|4530.5|4529.5|4528|4526.5|4530.5|4529.5|4528|4526.5|2047
1637939590000|2021-11-26 15:13:10|4527.5|4526|4528.5|4527|4529|4528|4527.5|4526|2028
1637939600000|2021-11-26 15:13:20|4528|4526.5|4529|4527|4529|4528|4528|4526.5|43
1637939610000|2021-11-26 15:13:30|4528.5|4527.5|4527.5|4526.5|4528.5|4527.5|4526|4524.5|1361
1637939620000|2021-11-26 15:13:40|4527|4525.5|4525|4524|4527|4525.5|4525|4523.5|237
1637939630000|2021-11-26 15:13:50|4525.5|4524.5|4523.5|4522|4525.5|4525|4523|4521.5|1272
1637939640000|2021-11-26 15:14:00|4524|4522.5|4521|4519.5|4524|4523|4520.5|4519.5|778
1637939650000|2021-11-26 15:14:10|4521.5|4520|4522.5|4521.5|4523|4522|4521.5|4520|1480
1637939660000|2021-11-26 15:14:20|4522|4521|4521|4519.5|4522|4521|4520.5|4519|224
1637939670000|2021-11-26 15:14:30|4521.5|4520|4520.5|4519.5|4521.5|4520.5|4520.5|4519|477
1637939680000|2021-11-26 15:14:40|4520|4519|4519|4518|4520|4520|4518|4516.5|806
1637939690000|2021-11-26 15:14:50|4518.5|4517.5|4519|4518|4519|4518.5|4517.5|4516|1829
1637939700000|2021-11-26 15:15:00|4519.5|4518.5|4522.5|4521.5|4522.5|4521.5|4519.5|4518|4081
1637939710000|2021-11-26 15:15:10|4522|4522|4524|4522.5|4524|4522.5|4522|4522|2655
1637939720000|2021-11-26 15:15:20|4523.5|4523|4524|4523|4524.5|4523|4523.5|4523|176
1637939730000|2021-11-26 15:15:30|4523.5|4522.5|4523.5|4522|4524|4522.5|4522|4520.5|1087
1637939740000|2021-11-26 15:15:40|4524|4522.5|4524|4523|4524|4523|4523|4522|236
1637939750000|2021-11-26 15:15:50|4523|4523.5|4521.5|4520.5|4523|4523.5|4521.5|4520|3592
1637939760000|2021-11-26 15:16:00|4522|4521|4522.5|4521.5|4522.5|4521.5|4522|4521|637
1637939770000|2021-11-26 15:16:10|4523|4522|4521.5|4520|4523.5|4522.5|4521.5|4520|711
1637939780000|2021-11-26 15:16:20|4521|4519.5|4521|4520|4521.5|4520.5|4520.5|4519|81242
1637939790000|2021-11-26 15:16:30|4520.5|4519.5|4521.5|4520.5|4521.5|4521|4520.5|4519.5|2426
1637939800000|2021-11-26 15:16:40|4522|4521|4522.5|4521.5|4522.5|4521.5|4521.5|4521|1366
1637939810000|2021-11-26 15:16:50|4522|4522|4526.5|4525.5|4527|4525.5|4522|4522|1315
1637939820000|2021-11-26 15:17:00|4527|4526|4525.5|4524|4527|4526.5|4523.5|4522.5|4691
1637939830000|2021-11-26 15:17:10|4526|4524.5|4528|4526.5|4529|4527.5|4525.5|4524|1253
1637939840000|2021-11-26 15:17:20|4528.5|4526|4524.5|4523.5|4528.5|4526|4524.5|4523|1412
1637939850000|2021-11-26 15:17:30|4525|4523|4522.5|4522|4525|4523|4522|4521|649
1637939860000|2021-11-26 15:17:40|4523|4521.5|4522|4521|4523|4522|4521.5|4520|1112
1637939870000|2021-11-26 15:17:50|4521.5|4520|4521.5|4520|4522|4521.5|4520.5|4520|3020
1637939880000|2021-11-26 15:18:00|4521|4520.5|4521|4520|4521|4520.5|4520.5|4519.5|2732
1637939890000|2021-11-26 15:18:10|4521.5|4520.5|4520|4518.5|4521.5|4520.5|4519.5|4518.5|666
1637939900000|2021-11-26 15:18:20|4519.5|4519|4520|4518.5|4520.5|4519.5|4519|4518.5|2127
1637939910000|2021-11-26 15:18:30|4520.5|4519|4521|4520|4521|4520|4519.5|4518.5|440
1637939920000|2021-11-26 15:18:40|4521.5|4520.5|4520|4519|4521.5|4520.5|4520|4519|1423
1637939930000|2021-11-26 15:18:50|4521|4519.5|4521|4520|4521|4520|4520|4519|533
1637939940000|2021-11-26 15:19:00|4520.5|4519.5|4522.5|4522|4523.5|4522|4520.5|4519.5|1328
1637939950000|2021-11-26 15:19:10|4523.5|4522.5|4525.5|4524|4526|4524.5|4523.5|4522|994
1637939960000|2021-11-26 15:19:20|4525|4523.5|4522.5|4521.5|4525|4524.5|4522.5|4520.5|2247
1637939970000|2021-11-26 15:19:30|4523|4522|4523.5|4522.5|4523.5|4523|4522|4520.5|542
1637939980000|2021-11-26 15:19:40|4523|4521.5|4523.5|4522.5|4524.5|4523.5|4523|4521.5|1635
1637939990000|2021-11-26 15:19:50|4523|4522|4522.5|4521|4523|4522.5|4521|4519.5|1165
1637940000000|2021-11-26 15:20:00|4523|4521.5|4523.5|4522.5|4524|4522.5|4520.5|4519.5|2444
1637940010000|2021-11-26 15:20:10|4524|4523|4523.5|4522|4524.5|4523|4522|4521.5|335
1637940020000|2021-11-26 15:20:20|4523|4521.5|4524|4522.5|4524.5|4523.5|4522.5|4521.5|460
1637940030000|2021-11-26 15:20:30|4523.5|4523|4526|4525|4526.5|4525|4523.5|4523|2270
1637940040000|2021-11-26 15:20:40|4525.5|4525.5|4528|4526.5|4528.5|4526.5|4525.5|4525|963
1637940050000|2021-11-26 15:20:50|4527.5|4527|4529|4528|4529|4528|4527.5|4526.5|1551
1637940060000|2021-11-26 15:21:00|4528.5|4528.5|4529|4528|4529|4528.5|4528.5|4527.5|772
1637940070000|2021-11-26 15:21:10|4530|4528.5|4533|4532|4534|4533|4530|4528|6089
1637940080000|2021-11-26 15:21:20|4533.5|4532.5|4533.5|4532|4534|4532.5|4533|4532|110
1637940090000|2021-11-26 15:21:30|4534|4532.5|4532.5|4532|4536|4534.5|4532.5|4531.5|6026
1637940100000|2021-11-26 15:21:40|4533|4532.5|4534|4533|4534.5|4534|4533|4532|1213
1637940110000|2021-11-26 15:21:50|4533.5|4533.5|4534.5|4534|4534.5|4534|4533.5|4532|457
1637940120000|2021-11-26 15:22:00|4534|4532.5|4534.5|4534|4535|4534|4533.5|4532.5|1725
1637940130000|2021-11-26 15:22:10|4535.5|4534.5|4534.5|4533.5|4536|4535.5|4534|4533.5|4883
1637940140000|2021-11-26 15:22:20|4535.5|4534|4534.5|4534|4536|4534.5|4534|4533.5|908
1637940150000|2021-11-26 15:22:30|4534|4533.5|4534.5|4533.5|4535|4534|4533|4531.5|3125
1637940160000|2021-11-26 15:22:40|4535|4533|4534.5|4534|4535|4534|4533|4531.5|694
1637940170000|2021-11-26 15:22:50|4534|4533.5|4534|4533|4536|4535.5|4534|4533|576
1637940180000|2021-11-26 15:23:00|4534.5|4533.5|4533|4532|4534.5|4533.5|4532.5|4532|669
1637940190000|2021-11-26 15:23:10|4532.5|4532.5|4534.5|4533.5|4534.5|4533.5|4532.5|4532|405
1637940200000|2021-11-26 15:23:20|4534|4534|4535.5|4534|4536.5|4535.5|4534|4534|3177
1637940210000|2021-11-26 15:23:30|4535|4534.5|4535.5|4534|4535.5|4535|4535|4534|600
1637940220000|2021-11-26 15:23:40|4536|4534.5|4540.5|4539|4540.5|4539.5|4536|4534.5|2489
1637940230000|2021-11-26 15:23:50|4540|4539.5|4541|4539.5|4541.5|4540.5|4539.5|4539|3946
1637940240000|2021-11-26 15:24:00|4541.5|4540|4541|4539.5|4541.5|4540|4540.5|4539.5|240
1637940250000|2021-11-26 15:24:10|4541.5|4540|4543.5|4542.5|4544.5|4543.5|4541.5|4539.5|4117
1637940260000|2021-11-26 15:24:20|4544|4543.5|4545.5|4544.5|4546|4545.5|4544|4543.5|2352
1637940270000|2021-11-26 15:24:30|4546|4545|4545|4544.5|4546.5|4545.5|4544.5|4544|3677
1637940280000|2021-11-26 15:24:40|4544.5|4544|4545.5|4545|4546.5|4546|4544|4543.5|1608
1637940290000|2021-11-26 15:24:50|4546|4544|4546|4545|4546|4545|4545|4544|789
1637940300000|2021-11-26 15:25:00|4545.5|4544.5|4545.5|4544.5|4546.5|4545.5|4545|4544.5|1599
1637940310000|2021-11-26 15:25:10|4545|4545|4546|4545.5|4546|4545.5|4545|4544|4545
1637940320000|2021-11-26 15:25:20|4545.5|4545|4543|4542.5|4546|4545.5|4543|4542.5|1697
1637940330000|2021-11-26 15:25:30|4542.5|4542|4539.5|4538|4542.5|4542.5|4539|4538|2300
1637940340000|2021-11-26 15:25:40|4540|4538.5|4539.5|4539|4540|4539|4539.5|4538.5|102
1637940350000|2021-11-26 15:25:50|4540|4538.5|4539.5|4539|4540.5|4540|4539.5|4537.5|1987
1637940360000|2021-11-26 15:26:00|4540|4539.5|4541.5|4541|4541.5|4541|4539.5|4539.5|2291
1637940370000|2021-11-26 15:26:10|4541|4540|4541|4539.5|4542|4541.5|4541|4539.5|1679
1637940380000|2021-11-26 15:26:20|4540.5|4539|4541|4539.5|4541|4539.5|4539|4537.5|773
1637940390000|2021-11-26 15:26:30|4540.5|4540|4539|4538|4541|4540|4538|4537|618
1637940400000|2021-11-26 15:26:40|4538.5|4537.5|4541.5|4541|4541.5|4541|4538.5|4537.5|1149
1637940410000|2021-11-26 15:26:50|4542|4540.5|4542|4541.5|4542.5|4542|4542|4540.5|2371
1637940420000|2021-11-26 15:27:00|4541.5|4541|4541|4540|4541.5|4541.5|4539.5|4538.5|2378
1637940430000|2021-11-26 15:27:10|4540.5|4539.5|4540|4539|4541|4539.5|4539.5|4538.5|442
1637940440000|2021-11-26 15:27:20|4539.5|4538.5|4542|4540|4542|4541|4539|4538.5|719
1637940450000|2021-11-26 15:27:30|4542.5|4540.5|4542|4541|4542.5|4541|4541|4540|2893
1637940460000|2021-11-26 15:27:40|4541.5|4540.5|4538.5|4537.5|4542|4541|4538.5|4537|1107
1637940470000|2021-11-26 15:27:50|4538|4536.5|4538.5|4537.5|4539.5|4538.5|4537.5|4536|1051
1637940480000|2021-11-26 15:28:00|4538|4537|4537.5|4536.5|4538|4537|4536|4535|3246
1637940490000|2021-11-26 15:28:10|4537|4536|4536|4534.5|4537.5|4536|4535|4534|1405
1637940500000|2021-11-26 15:28:20|4536.5|4535|4535.5|4534.5|4536.5|4535.5|4535.5|4534|1128
1637940510000|2021-11-26 15:28:30|4535|4534|4536.5|4536|4536.5|4536|4534.5|4533.5|2183
1637940520000|2021-11-26 15:28:40|4536|4535.5|4537.5|4536.5|4537.5|4537|4536|4535|646
1637940530000|2021-11-26 15:28:50|4537||4537||4537||4537||42
1637940540000|2021-11-26 15:29:00|4536.5|4535|4535|4534|4537|4536.5|4534|4533|462
1637940550000|2021-11-26 15:29:10|4534.5|4533.5|4532.5|4531|4534.5|4533.5|4530.5|4530|1867
1637940560000|2021-11-26 15:29:20|4532|4530.5|4532|4530.5|4532|4531|4530|4529|515
1637940570000|2021-11-26 15:29:30|4532.5|4531|4533|4532.5|4533|4532.5|4532|4531|227
1637940580000|2021-11-26 15:29:40|4534|4532|4534.5|4533.5|4536|4534.5|4534|4532|701
1637940590000|2021-11-26 15:29:50|4535|4534|4536|4535.5|4536|4535.5|4534.5|4533.5|951
1637940600000|2021-11-26 15:30:00|4535.5|4534.5|4535.5|4534.5|4536|4535.5|4534.5|4533.5|1419
1637940610000|2021-11-26 15:30:10|4535|4535|4538|4537|4538|4537|4535|4535|1493
1637940620000|2021-11-26 15:30:20|4537.5|4536.5|4537|4536|4537.5|4536.5|4535|4534.5|2515
1637940630000|2021-11-26 15:30:30|4536.5|4535.5|4535.5|4534.5|4537|4536.5|4534.5|4534|2562
1637940640000|2021-11-26 15:30:40|4536|4535|4536|4535|4536.5|4535.5|4536|4535|89
1637940650000|2021-11-26 15:30:50|4535.5|4534|4536|4535|4536.5|4536|4535|4534|560
1637940660000|2021-11-26 15:31:00|4536.5|4535.5|4536|4535.5|4536.5|4536|4536|4535.5|61
1637940670000|2021-11-26 15:31:10|4535.5|4535|4536.5|4535.5|4536.5|4535.5|4535|4534|433
1637940680000|2021-11-26 15:31:20|4536|4535|4533.5|4532.5|4537.5|4537|4533.5|4532.5|4162
1637940690000|2021-11-26 15:31:30|4534|4533|4534|4532.5|4534.5|4533.5|4533.5|4532.5|555
1637940700000|2021-11-26 15:31:40|4533.5|4533|4533|4532.5|4534|4533|4533|4532.5|278
1637940710000|2021-11-26 15:31:50|4532.5|4531.5|4531|4529.5|4532.5|4531.5|4531|4529.5|330
1637940720000|2021-11-26 15:32:00|4530.5|4530|4529|4528|4530.5|4530|4529|4527.5|617
1637940730000|2021-11-26 15:32:10|4528.5|4527.5|4527|4525.5|4529|4528|4526.5|4525.5|1772
1637940740000|2021-11-26 15:32:20|4527.5|4526|4525.5|4524.5|4529.5|4528.5|4525|4524.5|3471
1637940750000|2021-11-26 15:32:30|4526.5|4525|4525.5|4525|4526.5|4525.5|4524.5|4523.5|567
1637940760000|2021-11-26 15:32:40|4526|4525.5|4526.5|4525|4526.5|4525.5|4525.5|4525|662
1637940770000|2021-11-26 15:32:50|4526|4524.5|4525|4524|4526|4524.5|4524|4523.5|1157
1637940780000|2021-11-26 15:33:00|4525.5|4524.5|4527.5|4526.5|4528|4527|4525.5|4524|1704
1637940790000|2021-11-26 15:33:10|4527|4526|4530|4529|4531|4529.5|4526.5|4525.5|2015
1637940800000|2021-11-26 15:33:20|4530.5|4529.5|4530.5|4529.5|4531.5|4531|4530.5|4529.5|1972
1637940810000|2021-11-26 15:33:30|4531|4530.5|4532.5|4531.5|4532.5|4531.5|4530.5|4529.5|1791
1637940820000|2021-11-26 15:33:40|4533|4532|4532.5|4531|4534|4532|4531.5|4530.5|1665
1637940830000|2021-11-26 15:33:50|4532|4530.5|4531|4530|4532.5|4531|4530.5|4529.5|1656
1637940840000|2021-11-26 15:34:00|4530.5|4530.5|4531|4530|4531.5|4530.5|4530.5|4529.5|1751
1637940850000|2021-11-26 15:34:10|4530.5|4529.5|4530.5|4529.5|4531|4529.5|4529.5|4528.5|1054
1637940860000|2021-11-26 15:34:20|4530|4529|4529.5|4528|4530.5|4529|4529|4527.5|823
1637940870000|2021-11-26 15:34:30|4529|4528.5|4529.5|4528.5|4529.5|4529|4528.5|4527.5|462
1637940880000|2021-11-26 15:34:40|4530.5|4529|4531.5|4530.5|4532|4531.5|4530.5|4529|971
1637940890000|2021-11-26 15:34:50|4531|4530|4529.5|4528.5|4531|4530|4529.5|4528.5|1226
1637940900000|2021-11-26 15:35:00|4530|4529|4530|4529|4532|4530.5|4529.5|4528.5|1162
1637940910000|2021-11-26 15:35:10|4530.5|4529.5|4530.5|4529.5|4531.5|4530.5|4530|4529.5|1202
1637940920000|2021-11-26 15:35:20|4531|4530|4530.5|4529.5|4531|4530.5|4530.5|4529.5|1002
1637940930000|2021-11-26 15:35:30|4531.5|4530|4533.5|4532.5|4533.5|4532.5|4530.5|4530|1830
1637940940000|2021-11-26 15:35:40|4533|4531.5|4533.5|4532.5|4533.5|4532.5|4532|4531|258
1637940950000|2021-11-26 15:35:50|4533|4532|4532|4531.5|4533.5|4532.5|4532|4530.5|1999
1637940960000|2021-11-26 15:36:00|4532.5|4531|4533.5|4532.5|4534|4533.5|4531.5|4531|911
1637940970000|2021-11-26 15:36:10|4533|4532|4533.5|4532.5|4533.5|4532.5|4532|4530.5|607
1637940980000|2021-11-26 15:36:20|4533|4532|4533.5|4532.5|4533.5|4532.5|4532.5|4531.5|0
1637940990000|2021-11-26 15:36:30|4533|4532|4532|4530.5|4533.5|4532.5|4531.5|4530.5|1355
1637941000000|2021-11-26 15:36:40|4531.5|4531|4532|4531|4532.5|4531.5|4531.5|4530.5|350
1637941010000|2021-11-26 15:36:50|4532.5|4531.5|4531.5|4530.5|4533.5|4532.5|4531|4530.5|5960
1637941020000|2021-11-26 15:37:00|4531|4531|4529.5|4528.5|4531|4531|4529.5|4528.5|2860
1637941030000|2021-11-26 15:37:10|4530|4529|4532|4531|4532.5|4531|4530|4529|1541
1637941040000|2021-11-26 15:37:20|4532.5|4531.5|4532|4531|4533|4532|4532|4531|1175
1637941050000|2021-11-26 15:37:30|4531.5|4530.5|4529.5|4529|4531.5|4531|4529.5|4529|1401
1637941060000|2021-11-26 15:37:40|4530|4529.5|4533|4531.5|4533|4531.5|4530|4529.5|1118
1637941070000|2021-11-26 15:37:50|4532.5|4531|4533|4532|4533|4532|4531.5|4530.5|1458
1637941080000|2021-11-26 15:38:00|4532.5|4532.5|4534|4533|4534|4533.5|4532.5|4532|1627
1637941090000|2021-11-26 15:38:10|4533.5|4533.5|4537.5|4536.5|4537.5|4536.5|4533.5|4533|2412
1637941100000|2021-11-26 15:38:20|4537|4536|4536|4535.5|4537|4536|4536|4535.5|1223
1637941110000|2021-11-26 15:38:30|4536.5|4535|4536.5|4536|4536.5|4536|4535.5|4534.5|1450
1637941120000|2021-11-26 15:38:40|4537|4536.5|4539|4537.5|4539.5|4538.5|4537|4536.5|1127
1637941130000|2021-11-26 15:38:50|4540|4538|4540|4539.5|4540|4539.5|4540|4538|79
1637941140000|2021-11-26 15:39:00|4539.5|4538.5|4540.5|4539.5|4540.5|4539.5|4538.5|4538|907
1637941150000|2021-11-26 15:39:10|4540|4539|4540|4539|4540.5|4539.5|4539.5|4539|968
1637941160000|2021-11-26 15:39:20|4540.5|4539.5|4540|4539|4540.5|4539.5|4539.5|4539|962
1637941170000|2021-11-26 15:39:30|4540.5|4539.5|4541|4540.5|4541|4540.5|4540.5|4539.5|450
1637941180000|2021-11-26 15:39:40|4541.5|4541|4542.5|4541.5|4542.5|4542|4541|4540.5|1281
1637941190000|2021-11-26 15:39:50|4542|4540.5|4542.5|4541.5|4543.5|4543|4541.5|4540.5|1002
1637941200000|2021-11-26 15:40:00|4543|4542|4546|4545|4546.5|4545|4542|4542|725
1637941210000|2021-11-26 15:40:10|4545.5|4544.5|4543|4542|4545.5|4545|4543|4542|1782
1637941220000|2021-11-26 15:40:20|4542.5|4541.5|4543|4542|4545|4543.5|4542|4541|671
1637941230000|2021-11-26 15:40:30|4542.5|4541.5|4541|4540|4542.5|4541.5|4541|4539.5|1468
1637941240000|2021-11-26 15:40:40|4540.5|4539.5|4539|4538|4540.5|4539.5|4538.5|4537.5|1899
1637941250000|2021-11-26 15:40:50|4539.5|4538.5|4537|4536|4540|4538.5|4537|4536|430
1637941260000|2021-11-26 15:41:00|4537.5|4536.5|4538|4536.5|4538|4537|4536.5|4535.5|885
1637941270000|2021-11-26 15:41:10|4538.5|4537|4538|4537.5|4539.5|4538.5|4538|4536.5|321
1637941280000|2021-11-26 15:41:20|4538.5|4537|4538|4536.5|4539|4537.5|4537|4535.5|1254
1637941290000|2021-11-26 15:41:30|4537.5|4536|4537|4536|4538|4536.5|4536|4535.5|966
1637941300000|2021-11-26 15:41:40|4536.5|4536.5|4537|4536|4538|4537|4536.5|4536|571
1637941310000|2021-11-26 15:41:50|4536.5|4535|4537.5|4536|4538|4537|4535.5|4534|1421
1637941320000|2021-11-26 15:42:00|4537|4536.5|4537.5|4536.5|4539|4538|4537|4536.5|1320
1637941330000|2021-11-26 15:42:10|4537|4536|4538.5|4537.5|4538.5|4537.5|4536.5|4535|649
1637941340000|2021-11-26 15:42:20|4539|4538|4540|4539|4541|4540|4538.5|4537.5|2306
1637941350000|2021-11-26 15:42:30|4540.5|4538.5|4541|4540.5|4541|4540.5|4539.5|4538.5|2959
1637941360000|2021-11-26 15:42:40|4541.5|4541|4540.5|4539.5|4542.5|4541|4540.5|4539.5|1663
1637941370000|2021-11-26 15:42:50|4540|4539|4538|4536.5|4540|4539.5|4537.5|4536.5|1512
1637941380000|2021-11-26 15:43:00|4538.5|4537|4537.5|4536.5|4539.5|4539|4537.5|4536.5|1042
1637941390000|2021-11-26 15:43:10|4538|4537|4540|4539|4540.5|4539.5|4538|4537|975
1637941400000|2021-11-26 15:43:20|4539.5|4539.5|4539.5|4539|4540|4539.5|4539.5|4538.5|1270
1637941410000|2021-11-26 15:43:30|4539|4538.5|4540.5|4539.5|4540.5|4540|4538.5|4537.5|3046
1637941420000|2021-11-26 15:43:40|4541|4540|4540.5|4540|4541|4540.5|4540.5|4539.5|758
1637941430000|2021-11-26 15:43:50|4541|4539.5|4542.5|4541.5|4542.5|4541.5|4540.5|4539.5|2223
1637941440000|2021-11-26 15:44:00|4542|4541|4541|4540|4543|4542.5|4540.5|4540|4606
1637941450000|2021-11-26 15:44:10|4540.5|4539.5|4541.5|4540.5|4542.5|4541.5|4540|4539.5|2078
1637941460000|2021-11-26 15:44:20|4541|4540|4541.5|4540.5|4542|4540.5|4540|4538.5|628
1637941470000|2021-11-26 15:44:30|4542|4541|4544|4543|4544|4543|4542|4541|1983
1637941480000|2021-11-26 15:44:40|4544.5|4543.5|4545.5|4544.5|4545.5|4544.5|4544.5|4543.5|351
1637941490000|2021-11-26 15:44:50|4545|4544|4543|4542|4545|4544|4542.5|4541|2669
1637941500000|2021-11-26 15:45:00|4542.5|4541.5|4541.5|4541|4543|4542|4541|4539.5|3344
1637941510000|2021-11-26 15:45:10|4542|4540.5|4543.5|4542.5|4544|4543|4542|4540.5|3998
1637941520000|2021-11-26 15:45:20|4544|4543|4545.5|4545|4546|4545.5|4543.5|4542.5|1227
1637941530000|2021-11-26 15:45:30|4546|4545.5|4546|4545.5|4546.5|4545.5|4545.5|4545|690
1637941540000|2021-11-26 15:45:40|4546.5|4546|4544|4543|4548|4546.5|4544|4542.5|3855
1637941550000|2021-11-26 15:45:50|4543.5|4542.5|4541.5|4540.5|4543.5|4542.5|4541.5|4540.5|822
1637941560000|2021-11-26 15:46:00|4541|4540|4541|4540.5|4541|4540.5|4540|4539.5|397
1637941570000|2021-11-26 15:46:10|4541.5|4541|4539.5|4538|4542|4541|4539.5|4538|1409
1637941580000|2021-11-26 15:46:20|4539|4538.5|4539|4538|4540|4539|4539|4538|4
1637941590000|2021-11-26 15:46:30|4539.5|4538.5|4540|4539|4540|4539|4539.5|4538|798
1637941600000|2021-11-26 15:46:40|4539.5|4538|4539|4538.5|4539.5|4538.5|4537.5|4536|2361
1637941610000|2021-11-26 15:46:50|4538.5|4538|4537.5|4536.5|4538.5|4538|4537.5|4536.5|618
1637941620000|2021-11-26 15:47:00|4538|4537|4538.5|4538|4540.5|4539|4538|4536.5|1098
1637941630000|2021-11-26 15:47:10|4539|4537.5|4538.5|4537.5|4540.5|4540|4538.5|4537.5|1955
1637941640000|2021-11-26 15:47:20|4539|4538|4538.5|4537.5|4539.5|4538|4537.5|4536.5|1840
1637941650000|2021-11-26 15:47:30|4538|4537|4537.5|4536.5|4538.5|4537.5|4537.5|4536.5|1057
1637941660000|2021-11-26 15:47:40|4537|4537|4536|4535|4538.5|4538|4536|4534.5|2438
1637941670000|2021-11-26 15:47:50|4535.5|4534.5|4535|4534.5|4536|4535|4535|4534.5|21
1637941680000|2021-11-26 15:48:00|4535.5|4534|4535|4534|4536.5|4536|4535|4533.5|3263
1637941690000|2021-11-26 15:48:10||4534.5||4533.5||4534.5||4533.5|2689
1637941700000|2021-11-26 15:48:20|4535.5|4534|4536.5|4536|4536.5|4536|4535|4534|884
1637941710000|2021-11-26 15:48:30|4537|4536.5|4538.5|4537.5|4539|4538|4537|4536|2353
1637941720000|2021-11-26 15:48:40|4538|4537|4539.5|4538|4539.5|4538.5|4537|4536.5|1597
1637941730000|2021-11-26 15:48:50|4539|4537.5|4539.5|4538|4540.5|4539.5|4537.5|4536.5|15793
1637941740000|2021-11-26 15:49:00|4539|4538.5|4541.5|4540.5|4542|4540.5|4539|4538.5|252
1637941750000|2021-11-26 15:49:10|4542|4541|4541|4540|4543|4542|4540.5|4539.5|2738
1637941760000|2021-11-26 15:49:20|4541.5|4540.5|4541.5|4540|4542|4541|4541|4540|842
1637941770000|2021-11-26 15:49:30|4542|4540.5|4542.5|4542|4543|4542|4542|4540.5|395
1637941780000|2021-11-26 15:49:40|4542|4541.5|4543|4542.5|4543.5|4542.5|4542|4541.5|2910
1637941790000|2021-11-26 15:49:50|4543.5|4543|4544.5|4543.5|4544.5|4543.5|4543|4542.5|623
1637941800000|2021-11-26 15:50:00|4545|4544|4547.5|4546.5|4548|4546.5|4545|4544|580
1637941810000|2021-11-26 15:50:10|4547|4547|4546|4545|4547|4547|4545.5|4545|2255
1637941820000|2021-11-26 15:50:20|4546.5|4545.5|4546|4544.5|4546.5|4545.5|4545.5|4544.5|766
1637941830000|2021-11-26 15:50:30|4545.5|4544|4544|4543.5|4545.5|4544|4543.5|4542.5|2264
1637941840000|2021-11-26 15:50:40|4544.5|4543|4543.5|4542.5|4544.5|4543.5|4543|4542.5|617
1637941850000|2021-11-26 15:50:50|4544|4543|4544.5|4543|4545|4544|4543.5|4542.5|1415
1637941860000|2021-11-26 15:51:00|4544|4542.5|4546|4545|4546|4545|4543|4542.5|837
1637941870000|2021-11-26 15:51:10|4545.5|4544.5|4544.5|4543.5|4545.5|4545|4544.5|4543.5|368
1637941880000|2021-11-26 15:51:20|4545|4544.5|4544|4543.5|4545.5|4544.5|4543.5|4542|898
1637941890000|2021-11-26 15:51:30|4544.5|4544|4543.5|4542.5|4544.5|4544|4543.5|4542|1048
1637941900000|2021-11-26 15:51:40|4543|4542|4542.5|4541.5|4543|4542.5|4541|4539|569
1637941910000|2021-11-26 15:51:50|4542|4541|4542|4541.5|4542|4541.5|4541|4540|1062
1637941920000|2021-11-26 15:52:00|4542.5|4541|4541|4539.5|4542.5|4541|4540.5|4539.5|1744
1637941930000|2021-11-26 15:52:10|4541.5|4540|4542|4541|4542|4541.5|4541.5|4540|654
1637941940000|2021-11-26 15:52:20|4541.5|4541.5|4542|4541|4542.5|4542|4541.5|4541|2110
1637941950000|2021-11-26 15:52:30|4542.5|4541.5|4543|4542|4544|4543|4542|4541|810
1637941960000|2021-11-26 15:52:40|4542.5|4541.5|4544.5|4543.5|4544.5|4544|4542|4541.5|1255
1637941970000|2021-11-26 15:52:50|4544|4543|4546|4545|4546|4545|4543.5|4543|669
1637941980000|2021-11-26 15:53:00|4545.5|4544.5|4545|4543.5|4546|4544.5|4544|4543.5|2194
1637941990000|2021-11-26 15:53:10|4545.5|4544|4546|4545|4546.5|4545.5|4545.5|4544|87
1637942000000|2021-11-26 15:53:20|4546.5|4545.5|4544.5|4544|4546.5|4545.5|4544.5|4544|1018
1637942010000|2021-11-26 15:53:30|4545|4543.5|4544|4543.5|4545|4544|4544|4543.5|725
1637942020000|2021-11-26 15:53:40|4543.5|4543|4544|4543.5|4544.5|4543.5|4542|4541|4492
1637942030000|2021-11-26 15:53:50|4543.5|4543|4542.5|4541.5|4543.5|4543|4542|4541|1512
1637942040000|2021-11-26 15:54:00|4543|4542|4542.5|4541.5|4543|4542|4542|4541.5|93
1637942050000|2021-11-26 15:54:10|4543.5|4542|4541|4539.5|4544|4543|4541|4539.5|938
1637942060000|2021-11-26 15:54:20|4541.5|4540|4542.5|4542|4542.5|4542|4541|4539.5|1095
1637942070000|2021-11-26 15:54:30|4542|4541.5|4542|4541.5|4542.5|4542|4542|4541|1990
1637942080000|2021-11-26 15:54:40|||||||||754
1637942090000|2021-11-26 15:54:50|4541.5|4541|4540|4539|4541.5|4541|4540|4539|2334
1637942100000|2021-11-26 15:55:00|4539.5|4538.5|4539.5|4539|4541|4540|4539.5|4538.5|2873
1637942110000|2021-11-26 15:55:10|4540|4538.5|4541.5|4540|4541.5|4540|4539.5|4538.5|1400
1637942120000|2021-11-26 15:55:20|4541|4540.5|4540|4539|4541.5|4540.5|4540|4539|3753
1637942130000|2021-11-26 15:55:30|4539.5|4538.5|4538|4537.5|4540|4538.5|4537.5|4536|1858
1637942140000|2021-11-26 15:55:40|4537.5|4537|4538|4537|4538|4537.5|4537|4535.5|867
1637942150000|2021-11-26 15:55:50|4537.5|4536.5|4536.5|4535.5|4537.5|4536.5|4536.5|4535.5|1397
1637942160000|2021-11-26 15:56:00|4537|4536|4536|4535|4537|4536.5|4535.5|4535|806
1637942170000|2021-11-26 15:56:10|4535.5|4534.5|4536|4535|4536|4535.5|4535.5|4534.5|1140
1637942180000|2021-11-26 15:56:20|4535.5|4534.5|4535|4534|4536|4535|4534|4533.5|2212
1637942190000|2021-11-26 15:56:30|4534.5|4533.5|4535|4534|4535|4534.5|4534|4533.5|1653
1637942200000|2021-11-26 15:56:40|4535.5|4534.5|4537|4536|4537|4536.5|4535.5|4534.5|3035
1637942210000|2021-11-26 15:56:50|4537.5|4536.5|4537.5|4537|4538.5|4537.5|4537|4536.5|967
1637942220000|2021-11-26 15:57:00|4538|4537.5|4540|4539|4540.5|4539.5|4538|4537|1649
1637942230000|2021-11-26 15:57:10|4539.5|4538|4538|4536.5|4539.5|4538.5|4537|4536|3012
1637942240000|2021-11-26 15:57:20|4539|4537|4539|4537.5|4539|4538|4539|4537|631
1637942250000|2021-11-26 15:57:30|4538.5|4538|4538|4537|4539|4538|4537.5|4537|1979
1637942260000|2021-11-26 15:57:40|4537.5|4536.5|4537|4536|4538|4537|4536.5|4536|1364
1637942270000|2021-11-26 15:57:50|4537.5|4536.5|4538|4537|4539|4538|4537.5|4536.5|804
1637942280000|2021-11-26 15:58:00|4538.5|4537.5|4539|4538.5|4539.5|4538.5|4537.5|4537.5|1196
1637942290000|2021-11-26 15:58:10|4539.5|4539|4542.5|4542|4542.5|4542|4539|4539|1012
1637942300000|2021-11-26 15:58:20|4542|4541.5|4542|4540|4542|4541.5|4540|4538|2012
1637942310000|2021-11-26 15:58:30|4542.5|4540.5|4541|4539.5|4542.5|4541.5|4540.5|4539.5|1854
1637942320000|2021-11-26 15:58:40|4540.5|4540|4544|4542.5|4544.5|4543|4540.5|4540|4529
1637942330000|2021-11-26 15:58:50|4544.5|4543|4544|4542.5|4545.5|4544|4543.5|4542.5|1393
1637942340000|2021-11-26 15:59:00|4543.5|4543|4542|4541.5|4543.5|4543|4542|4540.5|1402
1637942350000|2021-11-26 15:59:10|4542.5|4541|4542.5|4541.5|4543|4542.5|4541.5|4541|1379
1637942360000|2021-11-26 15:59:20|4543|4542|4543|4542.5|4544|4542.5|4542.5|4541.5|2027
1637942370000|2021-11-26 15:59:30|4543.5|4543|4542.5|4541.5|4544|4543|4541.5|4541|4076
1637942380000|2021-11-26 15:59:40|4543.5|4542|4543.5|4542.5|4544|4542.5|4542.5|4542|8252
1637942390000|2021-11-26 15:59:50|4543|4543|4543.5|4542|4543.5|4543|4542.5|4542|2798
1637942400000|2021-11-26 16:00:00|4543|4542.5|4543|4541.5|4544.5|4544|4542|4541.5|4241
1637942410000|2021-11-26 16:00:10|4542.5|4541|4542|4541|4543.5|4542.5|4541|4540.5|2680
1637942420000|2021-11-26 16:00:20|4541.5|4540.5|4541.5|4541|4542|4541|4541.5|4540.5|332
1637942430000|2021-11-26 16:00:30|4541|4540.5|4540.5|4539|4541|4540.5|4539.5|4538.5|2038
1637942440000|2021-11-26 16:00:40|4540|4539.5|4540.5|4539.5|4541.5|4540.5|4540|4539|1232
1637942450000|2021-11-26 16:00:50|4541|4540|4543|4542|4543|4542|4541|4540|1893
1637942460000|2021-11-26 16:01:00|4543.5|4542.5|4544|4543|4544|4543|4543|4542|418
1637942470000|2021-11-26 16:01:10|4543.5|4542.5|4544.5|4544|4546|4545|4543.5|4542.5|804
1637942480000|2021-11-26 16:01:20|4545|4543.5|4543.5|4543|4545|4543.5|4543.5|4543|1859
1637942490000|2021-11-26 16:01:30|4543|4542.5|4542.5|4541.5|4543.5|4543|4542.5|4541.5|3226
1637942500000|2021-11-26 16:01:40|4543|4542|4542|4541|4543|4542|4541.5|4541|494
1637942510000|2021-11-26 16:01:50|4541.5|4540.5|4542.5|4541|4542.5|4542|4540.5|4539.5|1291
1637942520000|2021-11-26 16:02:00|4542|4541.5|4542.5|4542|4542.5|4542|4541.5|4541|1278
1637942530000|2021-11-26 16:02:10|4542|4541.5|4544.5|4543.5|4544.5|4544|4542|4541.5|1528
1637942540000|2021-11-26 16:02:20|4544|4543|4540.5|4540|4544|4543|4540.5|4540|1660
1637942550000|2021-11-26 16:02:30|4541|4540.5|4541.5|4540|4542|4541|4541|4540|1176
1637942560000|2021-11-26 16:02:40|4541|4540.5|4541|4540|4541.5|4540.5|4541|4540|521
1637942570000|2021-11-26 16:02:50|4541.5|4540.5|4540.5|4539.5|4541.5|4540.5|4540|4539|696
1637942580000|2021-11-26 16:03:00|4541|4540.5|4540.5|4539.5|4541|4540.5|4540.5|4539.5|567
1637942590000|2021-11-26 16:03:10|4541|4539|4542.5|4541.5|4542.5|4541.5|4541|4539|1189
1637942600000|2021-11-26 16:03:20|4543|4542|4541.5|4540.5|4543|4542|4541.5|4540.5|1014
1637942610000|2021-11-26 16:03:30|4542|4541|4543|4542.5|4543|4542.5|4541.5|4540.5|781
1637942620000|2021-11-26 16:03:40|4543.5|4542|4542|4541|4544.5|4543.5|4541.5|4541|2445
1637942630000|2021-11-26 16:03:50|4541.5|4540.5|4542|4541.5|4542.5|4542|4541.5|4540.5|1011
1637942640000|2021-11-26 16:04:00|4542.5|4542|4542.5|4541.5|4543.5|4543|4542.5|4541|1688
1637942650000|2021-11-26 16:04:10|4543|4542|4543|4542.5|4543.5|4542.5|4542.5|4542|4730
1637942660000|2021-11-26 16:04:20|4542.5|4542|4542.5|4541.5|4542.5|4542|4542.5|4541.5|946
1637942670000|2021-11-26 16:04:30|4543|4542|4543.5|4543|4544|4543.5|4543|4541.5|1052
1637942680000|2021-11-26 16:04:40|4544|4543.5|4544.5|4544|4545|4544|4543.5|4543|927
1637942690000|2021-11-26 16:04:50|4545|4543.5|4545.5|4544.5|4545.5|4544.5|4544.5|4543.5|722
1637942700000|2021-11-26 16:05:00|4546|4545|4546.5|4545.5|4546.5|4545.5|4546|4544.5|1259
1637942710000|2021-11-26 16:05:10|4547|4546|4547.5|4547|4548|4547.5|4547|4545.5|2837
1637942720000|2021-11-26 16:05:20|4548|4547.5|4548|4547|4548|4547.5|4547.5|4547|274
1637942730000|2021-11-26 16:05:30|4548.5|4547.5|4549|4548|4550.5|4549.5|4548.5|4547.5|4726
1637942740000|2021-11-26 16:05:40|4548.5|4547.5|4548|4547|4549.5|4548.5|4548|4547|2460
1637942750000|2021-11-26 16:05:50|4548.5|4547.5|4548.5|4547.5|4549|4548|4548|4547|274
1637942760000|2021-11-26 16:06:00|4548|4547|4548.5|4547.5|4548.5|4547.5|4546.5|4546|3300
1637942770000|2021-11-26 16:06:10|4548|4546.5|4547|4546|4548.5|4547|4547|4546|2401
1637942780000|2021-11-26 16:06:20|4547.5|4546.5|4546.5|4546|4547.5|4546.5|4546.5|4546|1074
1637942790000|2021-11-26 16:06:30|4547|4546.5|4546.5|4545.5|4547|4546.5|4546.5|4545.5|816
1637942800000|2021-11-26 16:06:40|4546|4545|4544.5|4544|4546.5|4545|4544.5|4543|2511
1637942810000|2021-11-26 16:06:50|4545|4543.5|4546|4545|4546|4545|4544.5|4543.5|1950
1637942820000|2021-11-26 16:07:00|4547|4545.5|4547|4546.5|4547.5|4547|4546.5|4545.5|360
1637942830000|2021-11-26 16:07:10|4547.5|4546|4549.5|4549|4549.5|4549|4547.5|4546|1366
1637942840000|2021-11-26 16:07:20|4549|4548.5|4551|4550.5|4551|4550.5|4549|4548.5|3007
1637942850000|2021-11-26 16:07:30|4550.5|4550|4551|4550|4552|4551.5|4550|4548.5|7880
1637942860000|2021-11-26 16:07:40|4551.5|4550.5|4552|4551|4552.5|4551.5|4551.5|4550.5|1054
1637942870000|2021-11-26 16:07:50|4552.5|4551.5|4552|4551.5|4552.5|4551.5|4552|4551.5|579
1637942880000|2021-11-26 16:08:00|4552.5|4552|4551.5|4550.5|4552.5|4552|4551|4550.5|3202
1637942890000|2021-11-26 16:08:10|4551|4551|4551.5|4551|4551.5|4551|4549.5|4548.5|3261
1637942900000|2021-11-26 16:08:20|4552|4551.5|4552.5|4552|4552.5|4552|4551|4550.5|1832
1637942910000|2021-11-26 16:08:30|4553|4552.5|4553.5|4553|4554|4553|4553|4552|942
1637942920000|2021-11-26 16:08:40|4554|4553.5|4557|4555.5|4557|4555.5|4554|4553.5|1012
1637942930000|2021-11-26 16:08:50|4556.5|4555|4556.5|4555.5|4557|4555.5|4555.5|4555|1254
1637942940000|2021-11-26 16:09:00|4556|4556|4554.5|4554|4556.5|4556|4554.5|4554|2810
1637942950000|2021-11-26 16:09:10|4555|4554.5|4557|4556.5|4557.5|4556.5|4555|4554.5|1066
1637942960000|2021-11-26 16:09:20|4557.5|4557|4557.5|4556.5|4557.5|4557|4557|4556.5|537
1637942970000|2021-11-26 16:09:30|4557|4557|4557|4555.5|4557|4557|4557|4555.5|620
1637942980000|2021-11-26 16:09:40|4557.5|4556|4557.5|4556.5|4557.5|4556.5|4557.5|4556|558
1637942990000|2021-11-26 16:09:50|4558|4557|4558.5|4557.5|4558.5|4557.5|4558|4556.5|2137
1637943000000|2021-11-26 16:10:00|4559|4558|4558.5|4557.5|4559|4558.5|4558.5|4557.5|1616
1637943010000|2021-11-26 16:10:10|4559|4558|4560|4559|4560|4559|4559|4558|274
1637943020000|2021-11-26 16:10:20|4559.5|4558|4556|4555.5|4560|4558.5|4556|4554.5|4619
1637943030000|2021-11-26 16:10:30|4555.5|4554.5|4554|4553|4555.5|4555|4554|4553|1634
1637943040000|2021-11-26 16:10:40|4553.5|4552.5|4554|4553|4554|4553|4553|4551.5|705
1637943050000|2021-11-26 16:10:50|4553.5|4552.5|4553|4552|4554|4553|4552|4551|2783
1637943060000|2021-11-26 16:11:00|4552.5|4551.5|4553|4552|4553|4552|4552|4551.5|1334
1637943070000|2021-11-26 16:11:10|4552.5|4551.5|4554|4553|4554|4553|4552|4551.5|751
1637943080000|2021-11-26 16:11:20|4555|4553.5|4553.5|4553|4555|4554|4553.5|4553|776
1637943090000|2021-11-26 16:11:30|4553|4552.5|4554.5|4553.5|4554.5|4553.5|4553|4552|1280
1637943100000|2021-11-26 16:11:40|4554|4553|4554|4553|4554.5|4553.5|4553|4552.5|879
1637943110000|2021-11-26 16:11:50|4553.5|4552.5|4554.5|4553.5|4554.5|4553.5|4553|4552.5|2221
1637943120000|2021-11-26 16:12:00|4555|4554|4554|4553.5|4556|4555|4554|4553|6098
1637943130000|2021-11-26 16:12:10|4553.5|4553|4552.5|4551.5|4554|4553|4552.5|4551.5|3568
1637943140000|2021-11-26 16:12:20|4552|4551|4554|4553.5|4554|4553.5|4551.5|4551|1362
1637943150000|2021-11-26 16:12:30|4553.5|4553|4553|4552.5|4554|4553|4553|4552|1104
1637943160000|2021-11-26 16:12:40|4553.5|4553|4554|4553|4554|4553|4553.5|4553|486
1637943170000|2021-11-26 16:12:50|4554.5|4553.5|4556|4555|4556|4555.5|4554|4553.5|1704
1637943180000|2021-11-26 16:13:00|4555.5|4554|4555.5|4554.5|4555.5|4554.5|4554.5|4554|1779
1637943190000|2021-11-26 16:13:10|4556|4555|4557.5|4556.5|4557.5|4556.5|4556|4554.5|1482
1637943200000|2021-11-26 16:13:20|4557|4556|4557.5|4556.5|4558.5|4558|4557|4556|6561
1637943210000|2021-11-26 16:13:30|4557|4557|4558.5|4557.5|4559|4558|4557|4556.5|3338
1637943220000|2021-11-26 16:13:40|4559|4558|4556|4555.5|4559|4558|4555.5|4554.5|5193
1637943230000|2021-11-26 16:13:50|4556.5|4555|4557|4556|4557|4556.5|4556|4555|1231
1637943240000|2021-11-26 16:14:00|4557.5|4556.5|4559.5|4558.5|4560|4558.5|4557.5|4556.5|1686
1637943250000|2021-11-26 16:14:10|4559|4558|4559.5|4558.5|4560|4559|4558.5|4558|365
1637943260000|2021-11-26 16:14:20|4560|4559|4559.5|4558|4560|4559|4559|4558|2400
1637943270000|2021-11-26 16:14:30|4560|4558.5|4561|4560|4561.5|4560.5|4560|4558.5|2491
1637943280000|2021-11-26 16:14:40|4560.5|4560.5|4559.5|4559|4561|4560.5|4559|4558.5|2875
1637943290000|2021-11-26 16:14:50|4560|4559.5|4561.5|4560.5|4561.5|4560.5|4559.5|4558.5|2750
1637943300000|2021-11-26 16:15:00|4562|4561|4560.5|4559.5|4562.5|4561.5|4560|4559.5|4653
1637943310000|2021-11-26 16:15:10|4560|4559|4558.5|4557.5|4560|4559|4558|4557|3610
1637943320000|2021-11-26 16:15:20|4559|4558|4560|4558.5|4560|4559.5|4558|4557.5|3954
1637943330000|2021-11-26 16:15:30|4559.5|4559|4560|4559|4560|4559.5|4559|4558.5|4806
1637943340000|2021-11-26 16:15:40|4559.5|4558.5|4559.5|4559|4560|4559.5|4559.5|4558.5|1001
1637943350000|2021-11-26 16:15:50|4560|4559.5|4560|4559.5|4560|4559.5|4560|4559.5|1487
1637943360000|2021-11-26 16:16:00|4560.5|4560|4560|4559.5|4561.5|4561|4559.5|4559|3270
1637943370000|2021-11-26 16:16:10|4559.5|4559|4560|4559|4560|4559|4559|4558|1751
1637943380000|2021-11-26 16:16:20|4559.5|4559.5|4560.5|4559.5|4560.5|4560|4558.5|4558|9867
1637943390000|2021-11-26 16:16:30|4560|4559|4559.5|4558|4560.5|4559|4558.5|4557.5|11078
1637943400000|2021-11-26 16:16:40|4560|4559|4560|4558.5|4560|4559.5|4559.5|4558|6705
1637943410000|2021-11-26 16:16:50|4559.5|4559|4560|4559|4560|4559|4559.5|4558|1741
1637943420000|2021-11-26 16:17:00|4559.5|4558.5|4559.5|4558.5|4560|4558.5|4559|4558|1023
1637943430000|2021-11-26 16:17:10|4559|4558|4559|4558.5|4559|4558.5|4558|4557|3166
1637943440000|2021-11-26 16:17:20|4558.5|4558|4558.5|4558|4558.5|4558|4558.5|4558|115
1637943450000|2021-11-26 16:17:30|4559|4558.5|4559.5|4558.5|4559.5|4559|4559|4558.5|1355
1637943460000|2021-11-26 16:17:40||4559||4559||4559||4558.5|723
1637943470000|2021-11-26 16:17:50|4560|4559.5|4560|4559.5|4560|4559.5|4560|4559|454
1637943480000|2021-11-26 16:18:00|4560.5|4560|4560|4559|4561.5|4560|4560|4559|2175
1637943490000|2021-11-26 16:18:10|4559.5|4558.5|4561.5|4560.5|4561.5|4560.5|4559.5|4558.5|919
1637943500000|2021-11-26 16:18:20|4561|4560|4561.5|4560.5|4561.5|4560.5|4561|4559.5|808
1637943510000|2021-11-26 16:18:30|4561|4560|4560|4559.5|4561|4560|4559.5|4559|1982
1637943520000|2021-11-26 16:18:40|4559.5|4559|4560|4559.5|4561|4560|4559.5|4558.5|3700
1637943530000|2021-11-26 16:18:50|4559.5|4559|4559.5|4558.5|4559.5|4559.5|4559|4558.5|2206
1637943540000|2021-11-26 16:19:00|4559|4558|4557.5|4556.5|4559|4558|4557.5|4556|1106
1637943550000|2021-11-26 16:19:10|4557|4556|4557.5|4557|4557.5|4557|4556.5|4556|490
1637943560000|2021-11-26 16:19:20|4558|4557.5|4560.5|4559.5|4560.5|4559.5|4558|4557|1351
1637943570000|2021-11-26 16:19:30|4560|4559|4560|4559|4560|4559|4560|4559|871
1637943580000|2021-11-26 16:19:40|4560.5|4559.5|4561|4560|4561|4560.5|4560.5|4559.5|1125
1637943590000|2021-11-26 16:19:50|4560.5|4560.5|4563|4561.5|4563|4561.5|4560.5|4560.5|1357
1637943600000|2021-11-26 16:20:00|4563.5|4562|4563.5|4562.5|4563.5|4562.5|4563|4562|1011
1637943610000|2021-11-26 16:20:10|4564|4563|4563.5|4563|4564|4563.5|4563.5|4563|1252
1637943620000|2021-11-26 16:20:20|4564|4562.5|4563.5|4563|4564|4563.5|4563.5|4562.5|1551
1637943630000|2021-11-26 16:20:30|4563|4562.5|4563.5|4562.5|4563.5|4563|4563|4562.5|2690
1637943640000|2021-11-26 16:20:40|4563|4562|4561|4560|4563|4562.5|4561|4560|4273
1637943650000|2021-11-26 16:20:50|4560.5|4559.5|4560|4558.5|4560.5|4559.5|4560|4558.5|982
1637943660000|2021-11-26 16:21:00|4559.5|4558|4558|4557|4559.5|4558|4557.5|4557|2509
1637943670000|2021-11-26 16:21:10|4557.5|4556.5|4558|4557|4558.5|4557.5|4557.5|4556.5|1225
1637943680000|2021-11-26 16:21:20|4557.5|4556.5|4555.5|4555|4557.5|4556.5|4555.5|4555|5012
1637943690000|2021-11-26 16:21:30|4556|4555.5|4556|4555|4557|4556|4556|4555|742
1637943700000|2021-11-26 16:21:40|4555.5|4554.5|4554|4553|4555.5|4554.5|4554|4552.5|369
1637943710000|2021-11-26 16:21:50|4554.5|4553.5|4554.5|4553.5|4555|4554|4554.5|4553|705
1637943720000|2021-11-26 16:22:00|||||||||3
1637943730000|2021-11-26 16:22:10|4554|4553|4553|4551.5|4554|4553.5|4553|4551.5|1534
1637943740000|2021-11-26 16:22:20|4554|4552|4551|4550|4554|4553|4551|4550|2292
1637943750000|2021-11-26 16:22:30|4550.5|4549.5|4551|4549.5|4551.5|4550.5|4550|4549|3634
1637943760000|2021-11-26 16:22:40|4550.5|4549|4550|4549|4550.5|4549|4550|4549|428
1637943770000|2021-11-26 16:22:50|4549.5|4548.5|4550.5|4549.5|4551|4550.5|4549|4548.5|3356
1637943780000|2021-11-26 16:23:00|4551|4550.5|4551.5|4550.5|4552|4551.5|4551|4550|2045
1637943790000|2021-11-26 16:23:10|4551|4550|4550|4549|4551|4550|4550|4549|1308
1637943800000|2021-11-26 16:23:20|4549.5|4548.5|4550.5|4550|4551|4550|4549|4548.5|5141
1637943810000|2021-11-26 16:23:30|4551|4549.5|4551.5|4550.5|4551.5|4551|4551|4549.5|655
1637943820000|2021-11-26 16:23:40|4551|4551|4552|4551.5|4552|4551.5|4551|4551|363
1637943830000|2021-11-26 16:23:50|4551.5|4551|4550.5|4550|4552|4551|4550|4549|2569
1637943840000|2021-11-26 16:24:00|4551|4549.5|4551.5|4550.5|4552|4551|4551|4549.5|755
1637943850000|2021-11-26 16:24:10||4551||4550.5||4551||4550.5|96
1637943860000|2021-11-26 16:24:20|4552|4551|4552.5|4552|4552.5|4552|4552|4551|852
1637943870000|2021-11-26 16:24:30|4553|4551.5|4552|4551|4553.5|4551.5|4551.5|4551|1124
1637943880000|2021-11-26 16:24:40|4552.5|4551.5|4553|4552.5|4553|4552.5|4552.5|4551.5|288
1637943890000|2021-11-26 16:24:50|4552.5|4552|4551|4550.5|4553|4552|4550.5|4549.5|2342
1637943900000|2021-11-26 16:25:00|4551.5|4550|4549.5|4548|4552|4551|4549.5|4548|4415
1637943910000|2021-11-26 16:25:10|4549|4548.5|4548.5|4548|4549|4548.5|4548.5|4548|241
1637943920000|2021-11-26 16:25:20|4549|4547.5|4547.5|4546.5|4549|4548|4546.5|4546|2212
1637943930000|2021-11-26 16:25:30|4547|4546|4547|4546|4547|4546.5|4547|4546|1
1637943940000|2021-11-26 16:25:40|4547.5|4546.5|4544.5|4543|4547.5|4547|4544|4543|2855
1637943950000|2021-11-26 16:25:50|4545|4543.5|4544|4543|4545|4544.5|4543.5|4542.5|1541
1637943960000|2021-11-26 16:26:00|4544.5|4543.5|4545|4544|4545|4544|4544.5|4542.5|2315
1637943970000|2021-11-26 16:26:10|4545.5|4544.5|4546|4544.5|4547|4546|4545.5|4544|2370
1637943980000|2021-11-26 16:26:20|4545.5|4544|4543.5|4542.5|4545.5|4544.5|4543.5|4542.5|1014
1637943990000|2021-11-26 16:26:30|4544|4543|4544|4543.5|4545|4544|4544|4543|607
1637944000000|2021-11-26 16:26:40|4544.5|4543|4544.5|4543.5|4544.5|4544|4544.5|4543|427
1637944010000|2021-11-26 16:26:50|4545|4544|4546|4545.5|4546.5|4545.5|4545|4544|418
1637944020000|2021-11-26 16:27:00|4546.5|4546|4546|4545|4547.5|4546|4546|4544.5|4322
1637944030000|2021-11-26 16:27:10|4545.5|4545.5|4546|4545|4546|4545.5|4545.5|4544.5|371
1637944040000|2021-11-26 16:27:20|4545.5|4545.5|4545.5|4544.5|4546|4545.5|4544.5|4544|1627
1637944050000|2021-11-26 16:27:30|4546|4545|4547.5|4546.5|4547.5|4547|4546|4545|257
1637944060000|2021-11-26 16:27:40|||||||||40
1637944070000|2021-11-26 16:27:50|4547|4546|4547|4545.5|4547.5|4546.5|4546.5|4545.5|1196
1637944080000|2021-11-26 16:28:00|4547.5|4546.5|4550|4549.5|4550|4549.5|4547.5|4546.5|649
1637944090000|2021-11-26 16:28:10|4549.5|4549|4549.5|4548.5|4549.5|4549|4547.5|4546.5|4241
1637944100000|2021-11-26 16:28:20|4549|4548|4550.5|4549.5|4550.5|4550|4549|4548|685
1637944110000|2021-11-26 16:28:30|4550|4550|4548|4546.5|4550.5|4550|4548|4546.5|2930
1637944120000|2021-11-26 16:28:40|4548.5|4547|4547|4546|4548.5|4547|4546.5|4545|695
1637944130000|2021-11-26 16:28:50|4546.5|4546.5|4547.5|4546.5|4548.5|4547.5|4546.5|4545.5|2335
1637944140000|2021-11-26 16:29:00|4547|4546|4546|4544|4547.5|4547|4545|4544|2951
1637944150000|2021-11-26 16:29:10|4545.5|4544.5|4546|4545|4546.5|4545|4545|4544|2499
1637944160000|2021-11-26 16:29:20|4545.5|4544.5|4544.5|4543|4545.5|4544.5|4543|4541.5|3014
1637944170000|2021-11-26 16:29:30|4544|4543.5|4546.5|4545.5|4547|4546|4544|4543|1596
1637944180000|2021-11-26 16:29:40|4546|4546|4546|4545|4546.5|4546|4546|4545|1388
1637944190000|2021-11-26 16:29:50|4545.5|4545.5|4545.5|4544.5|4548|4547|4545|4544|2037
1638172820000|2021-11-29 08:00:20|4634|4613.5|4626.5|4618.5|4636.5|4627|4625.5|4613.5|47539
1638172830000|2021-11-29 08:00:30|4626|4619|4639.5|4635|4642|4639.5|4625|4619|7632
1638172840000|2021-11-29 08:00:40|4640|4635.5|4638|4632.5|4642|4638.5|4634|4630|6961
1638172850000|2021-11-29 08:00:50|4637.5|4631|4636|4631.5|4637.5|4635.5|4636|4631|1100
1638172860000|2021-11-29 08:01:00|4635.5|4632.5|4625|4622|4635.5|4633.5|4624|4622|13080
1638172870000|2021-11-29 08:01:10|4624.5|4622.5|4624.5|4621.5|4625.5|4622.5|4622.5|4620.5|683
1638172880000|2021-11-29 08:01:20|4624|4619|4613|4609.5|4624|4621.5|4610|4607|3697
1638172890000|2021-11-29 08:01:30|4612.5|4608.5|4605|4600.5|4613|4609.5|4604|4600|1056
1638172900000|2021-11-29 08:01:40|4604.5|4600|4599.5|4596.5|4605|4600.5|4598|4596.5|1813
1638172910000|2021-11-29 08:01:50|4599|4592.5|4597.5|4596.5|4599|4596.5|4596.5|4592.5|331
1638172920000|2021-11-29 08:02:00|4597|4597|4584.5|4582|4598|4597|4584.5|4582|3097
1638172930000|2021-11-29 08:02:10|4584|4579|4577.5|4574|4584|4579.5|4577.5|4573.5|2504
1638172940000|2021-11-29 08:02:20|4578|4575.5|4578|4577|4580|4578|4576.5|4575.5|1837
1638172950000|2021-11-29 08:02:30|4577.5|4576.5|4574|4569|4577.5|4576.5|4574|4568.5|723
1638172960000|2021-11-29 08:02:40|4574.5|4569.5|4574.5|4570|4575|4570|4574.5|4569.5|702
1638172970000|2021-11-29 08:02:50|4576|4571|4578|4575.5|4578.5|4577.5|4576|4571|2117
1638172980000|2021-11-29 08:03:00|4577|4576.5|4591|4586.5|4591.5|4586.5|4577|4575|2194
1638172990000|2021-11-29 08:03:10|4591.5|4588.5|4591|4588|4592|4590|4590.5|4586.5|1779
1638173000000|2021-11-29 08:03:20|4591.5|4587.5|4584.5|4581.5|4592|4588|4583.5|4581.5|666
1638173010000|2021-11-29 08:03:30|4584|4582|4587.5|4583|4587.5|4583|4583|4582|377
1638173020000|2021-11-29 08:03:40|4588|4583.5|4593|4590|4596|4593|4588|4583.5|1798
1638173030000|2021-11-29 08:03:50|4592.5|4589.5|4585.5|4583.5|4592.5|4589.5|4585|4582.5|3779
1638173040000|2021-11-29 08:04:00|4585|4583|4585.5|4582|4586|4583.5|4582.5|4580|3310
1638173050000|2021-11-29 08:04:10|4586.5|4582.5|4594.5|4591.5|4597|4593.5|4586.5|4582.5|1742
1638173060000|2021-11-29 08:04:20|4594|4592|4592|4590|4594.5|4594|4591.5|4589.5|557
1638173070000|2021-11-29 08:04:30|4594|4590.5|4594|4591.5|4594.5|4591.5|4594|4590.5|100
1638173080000|2021-11-29 08:04:40|4594.5|4592|4598.5|4594.5|4599.5|4594.5|4594.5|4592|329
1638173090000|2021-11-29 08:04:50|4599|4595.5|4600.5|4598.5|4604|4600.5|4599|4595.5|83
1638173100000|2021-11-29 08:05:00|4601|4599|4602.5|4598.5|4603.5|4601|4599|4598|1512
1638173110000|2021-11-29 08:05:10|4602|4598|4598.5|4596.5|4602.5|4598|4597|4594.5|229
1638173120000|2021-11-29 08:05:20|4598|4597|4595.5|4593|4598.5|4597|4594.5|4592.5|1050
1638173130000|2021-11-29 08:05:30|4595|4591|4595|4594|4595.5|4594|4592|4591|1906
1638173140000|2021-11-29 08:05:40|4594.5|4593.5|4594|4591.5|4594.5|4593.5|4594|4590|691
1638173150000|2021-11-29 08:05:50|4595|4592|4594.5|4593|4595|4593|4593.5|4591|405
1638173160000|2021-11-29 08:06:00|4594|4592|4590|4589.5|4594|4592|4590|4588|1434
1638173170000|2021-11-29 08:06:10|4590.5|4589|4594|4591|4594|4591|4589.5|4587|2901
1638173180000|2021-11-29 08:06:20|4593.5|4591.5|4596.5|4592|4596.5|4592|4593.5|4591.5|1056
1638173190000|2021-11-29 08:06:30|4597|4592.5|4598.5|4597|4599.5|4598|4597|4592.5|694
1638173200000|2021-11-29 08:06:40|4599|4597.5|4599.5|4598|4599.5|4598|4598.5|4596.5|615
1638173210000|2021-11-29 08:06:50|4598.5|4597.5|4590|4589|4598.5|4597.5|4589.5|4585|1696
1638173220000|2021-11-29 08:07:00|4589.5|4585|4588|4586|4590|4588|4587|4583|1355
1638173230000|2021-11-29 08:07:10|4588.5|4586.5|4588|4585|4590.5|4588|4587.5|4585|2005
1638173240000|2021-11-29 08:07:20|4587.5|4584.5|4589|4588|4590|4588|4587|4584.5|1242
1638173250000|2021-11-29 08:07:30|4588.5|4587.5|4589|4587.5|4589|4588|4588.5|4587|787
1638173260000|2021-11-29 08:07:40|4590|4588|4590|4587.5|4590.5|4589|4589|4587.5|1173
1638173270000|2021-11-29 08:07:50|4589.5|4588|4589.5|4587.5|4589.5|4588|4589.5|4587.5|775
1638173280000|2021-11-29 08:08:00|4589|4587|4586.5|4583.5|4589.5|4588|4584.5|4581|2330
1638173290000|2021-11-29 08:08:10|4586|4584|4581|4579|4586|4584.5|4580.5|4579|364
1638173300000|2021-11-29 08:08:20|4580.5|4577.5|4580|4578.5|4580.5|4579|4578.5|4576|564
1638173310000|2021-11-29 08:08:30|4580.5|4579|4580.5|4579|4582.5|4581|4579.5|4578.5|1021
1638173320000|2021-11-29 08:08:40|4581|4579.5|4571|4569|4582|4579.5|4571|4569|955
1638173330000|2021-11-29 08:08:50|4570|4568.5|4566|4564.5|4570.5|4568.5|4565|4563|2257
1638173340000|2021-11-29 08:09:00|4565.5|4564|4567.5|4565|4568|4566.5|4564.5|4564|5569
1638173350000|2021-11-29 08:09:10|4567|4564.5|4560|4558.5|4567|4564.5|4559.5|4557|2531
1638173360000|2021-11-29 08:09:20|4560.5|4559|4561.5|4559.5|4562.5|4561|4560.5|4559|3595
1638173370000|2021-11-29 08:09:30|4562.5|4560|4563|4561|4563.5|4561|4562.5|4560|1401
1638173380000|2021-11-29 08:09:40|4562.5|4560.5|4562.5|4559.5|4562.5|4560.5|4559.5|4559|3055
1638173390000|2021-11-29 08:09:50|4563|4560.5|4566|4563|4566|4563|4563|4560.5|815
1638173400000|2021-11-29 08:10:00|4565.5|4564.5|4569|4566|4569.5|4566.5|4565.5|4564.5|1509
1638173410000|2021-11-29 08:10:10|4569.5|4565.5|4563.5|4561.5|4569.5|4565.5|4563.5|4561|1408
1638173420000|2021-11-29 08:10:20|4563|4560.5|4563|4561|4564.5|4563|4563|4560.5|1023
1638173430000|2021-11-29 08:10:30|4562.5|4559.5|4560|4558|4562.5|4559.5|4560|4557.5|479
1638173440000|2021-11-29 08:10:40|4559.5|4557.5|4557.5|4555|4560|4557.5|4557.5|4555|1335
1638173450000|2021-11-29 08:10:50|4558|4555.5|4565.5|4562|4566.5|4565|4558|4555.5|6449
1638173460000|2021-11-29 08:11:00|4566|4563|4563.5|4560.5|4566|4564|4562.5|4560|1211
1638173470000|2021-11-29 08:11:10|4564|4561|4564.5|4562.5|4564.5|4562.5|4564|4561|113
1638173480000|2021-11-29 08:11:20|4564|4563|4556|4553.5|4565|4563.5|4554.5|4552.5|2556
1638173490000|2021-11-29 08:11:30|4555.5|4554|4554|4551.5|4555.5|4554.5|4553.5|4551.5|824
1638173500000|2021-11-29 08:11:40|4554.5|4552|4561|4559.5|4561|4559.5|4554.5|4552|2085
1638173510000|2021-11-29 08:11:50|4560.5|4559|4554|4551|4560.5|4559.5|4553|4550.5|2143
1638173520000|2021-11-29 08:12:00|4553.5|4551.5|4558|4554|4560|4557.5|4553|4551.5|2711
1638173530000|2021-11-29 08:12:10|4557.5|4554.5|4556|4553.5|4558|4555|4552.5|4550|3100
1638173540000|2021-11-29 08:12:20|4556.5|4554|4553.5|4551.5|4557|4554.5|4552.5|4550.5|872
1638173550000|2021-11-29 08:12:30|4553|4550.5|4555|4552.5|4555|4553.5|4552.5|4550.5|1652
1638173560000|2021-11-29 08:12:40|4554.5|4553.5|4559|4557|4559.5|4557|4554.5|4553.5|2839
1638173570000|2021-11-29 08:12:50|4558.5|4555.5|4559|4556.5|4559|4557|4555|4553|1945
1638173580000|2021-11-29 08:13:00|4559.5|4557.5|4559|4556.5|4559.5|4558|4558|4556|891
1638173590000|2021-11-29 08:13:10|4559.5|4556|4563|4560|4563|4561|4559|4556|1645
1638173600000|2021-11-29 08:13:20|4562.5|4560.5|4560.5|4560|4564|4563|4559.5|4558|2504
1638173610000|2021-11-29 08:13:30|4561|4561|4567.5|4565.5|4568|4565.5|4561|4561|2132
1638173620000|2021-11-29 08:13:40|4567|4565|4565.5|4563|4567.5|4566|4564.5|4562|2335
1638173630000|2021-11-29 08:13:50|4566|4562.5|4566.5|4564.5|4566.5|4564.5|4566|4562.5|421
1638173640000|2021-11-29 08:14:00|4566|4563.5|4566.5|4564.5|4566.5|4564.5|4565|4563|225
1638173650000|2021-11-29 08:14:10|4566|4565|4572.5|4570.5|4573|4571.5|4566|4565|6375
1638173660000|2021-11-29 08:14:20|4573|4571|4573|4571.5|4573|4571.5|4570.5|4568.5|1422
1638173670000|2021-11-29 08:14:30|4572.5|4572|4575.5|4573|4575.5|4573|4572.5|4572|1349
1638173680000|2021-11-29 08:14:40|4575|4572.5|4575.5|4573|4575.5|4573|4574.5|4572.5|35
1638173690000|2021-11-29 08:14:50|4574.5|4572.5|4579.5|4577|4582|4579.5|4572.5|4572|4201
1638173700000|2021-11-29 08:15:00|4580|4577.5|4582|4580|4583.5|4581|4580|4577.5|973
1638173710000|2021-11-29 08:15:10|4582.5|4582|4580|4578.5|4583|4582|4580|4578|725
1638173720000|2021-11-29 08:15:20|4580.5|4579|4584|4583|4586.5|4583.5|4580|4579|2264
1638173730000|2021-11-29 08:15:30|4584.5|4583.5|4585|4583.5|4586|4583.5|4584|4583.5|205
1638173740000|2021-11-29 08:15:40|4585.5|4584|4588.5|4587|4588.5|4587|4584|4583.5|2027
1638173750000|2021-11-29 08:15:50|4589|4587.5|4591|4589|4592|4589|4589|4587.5|640
1638173760000|2021-11-29 08:16:00|4591.5|4589.5|4594.5|4592|4595|4592.5|4591.5|4589.5|2489
1638173770000|2021-11-29 08:16:10|4594|4591|4593|4592|4595|4592|4591|4589|2597
1638173780000|2021-11-29 08:16:20|4592.5|4591|4594|4593|4595.5|4594|4591.5|4590|2474
1638173790000|2021-11-29 08:16:30|4594.5|4593.5|4594|4593|4594.5|4593.5|4594|4593|658
1638173800000|2021-11-29 08:16:40|4594.5|4593.5|4593|4592|4597.5|4595|4592.5|4592|2039
1638173810000|2021-11-29 08:16:50|4592.5|4590.5|4593|4591|4593.5|4592|4591.5|4590.5|606
1638173820000|2021-11-29 08:17:00|4593.5|4591.5|4595.5|4594|4596|4595|4593.5|4591.5|4581
1638173830000|2021-11-29 08:17:10|4595|4592.5|4592.5|4590|4595.5|4592.5|4590.5|4589|2525
1638173840000|2021-11-29 08:17:20|4592|4590.5|4592.5|4590.5|4593|4590.5|4591.5|4590.5|863
1638173850000|2021-11-29 08:17:30|4592|4590|4589.5|4587|4592.5|4590|4588.5|4586.5|8875
1638173860000|2021-11-29 08:17:40|4589|4586.5|4589|4587|4589|4587|4588|4586|1325
1638173870000|2021-11-29 08:17:50|4588.5|4586|4588.5|4586|4590.5|4588.5|4587|4585.5|2694
1638173880000|2021-11-29 08:18:00|4588|4586.5|4587|4585|4590.5|4587.5|4585|4583.5|2963
1638173890000|2021-11-29 08:18:10|4586.5|4585.5|4586|4584|4587.5|4586|4584|4582|3671
1638173900000|2021-11-29 08:18:20|4585.5|4583|4580|4577.5|4586|4584|4579|4577.5|9467
1638173910000|2021-11-29 08:18:30|4580.5|4578.5|4574.5|4572.5|4583|4581|4574.5|4572|4633
1638173920000|2021-11-29 08:18:40|4574|4573.5|4569|4567|4575.5|4574.5|4566.5|4564.5|8970
1638173930000|2021-11-29 08:18:50|4568.5|4566|4568|4565.5|4568.5|4566|4567.5|4565.5|1213
1638173940000|2021-11-29 08:19:00|4567.5|4565|4568|4566|4568|4567|4564.5|4562.5|4988
1638173950000|2021-11-29 08:19:10|4567|4566.5|4565|4562|4567|4566.5|4565|4561.5|426
1638173960000|2021-11-29 08:19:20|4564.5|4562.5|4564.5|4562.5|4565|4564|4562|4560|1968
1638173970000|2021-11-29 08:19:30|4563.5|4562|4562|4560.5|4563.5|4562.5|4562|4560.5|2649
1638173980000|2021-11-29 08:19:40|4562.5||4562.5||4562.5||4562.5||652
1638174000000|2021-11-29 08:20:00|4562|4561|4566.5|4564|4566.5|4565|4561|4561|3964
1638174010000|2021-11-29 08:20:10|4566|4564.5|4563.5|4561.5|4566|4565|4563|4561|1381
1638174020000|2021-11-29 08:20:20|4563|4562|4565|4562.5|4566.5|4565|4562|4560|2324
1638174030000|2021-11-29 08:20:30|4565.5|4563|4566.5|4565.5|4566.5|4566|4565|4562.5|2229
1638174040000|2021-11-29 08:20:40|4567.5|4566|4570.5|4568.5|4571|4569|4567.5|4566|562
1638174050000|2021-11-29 08:20:50|4570|4568|4570|4568.5|4570|4568.5|4570|4568|12279
1638174060000|2021-11-29 08:21:00|4569.5|4568|4568|4567|4570.5|4568.5|4567.5|4566.5|5085
1638174070000|2021-11-29 08:21:10|4568.5|4567.5|4576|4574|4576|4574|4568.5|4567.5|2545
1638174080000|2021-11-29 08:21:20|4576.5|4574.5|4575.5|4573|4576.5|4574.5|4574|4572.5|1992
1638174090000|2021-11-29 08:21:30|4575|4575|4575|4572.5|4577.5|4576|4575|4572.5|4619
1638174100000|2021-11-29 08:21:40||4573||4572.5||4573||4572.5|2854
1638174110000|2021-11-29 08:21:50|4574.5|4572|4572|4570.5|4574.5|4572|4571.5|4568.5|2544
1638174120000|2021-11-29 08:22:00|4571.5|4570|4571.5|4569.5|4573|4571|4569.5|4569|3174
1638174130000|2021-11-29 08:22:10|4571|4569|4571.5|4570|4571.5|4570|4569.5|4568.5|761
1638174140000|2021-11-29 08:22:20|4571|4569|4571.5|4570|4571.5|4570|4571|4568.5|750
1638174150000|2021-11-29 08:22:30|4571|4569.5|4569.5|4568.5|4571|4570|4568.5|4568|830
1638174160000|2021-11-29 08:22:40|4570|4569|4570|4568.5|4570.5|4569|4570|4568.5|271
1638174170000|2021-11-29 08:22:50|4570.5|4569|4566.5|4564.5|4570.5|4569|4566.5|4564|1243
1638174180000|2021-11-29 08:23:00|4566|4564|4565.5|4563.5|4566.5|4564.5|4565.5|4563.5|0
1638174190000|2021-11-29 08:23:10|4565|4563|4564.5|4563|4565|4563|4562.5|4560.5|1208
1638174200000|2021-11-29 08:23:20|4564|4563.5|4567.5|4566|4568|4566|4563|4561.5|4294
1638174210000|2021-11-29 08:23:30|4567|4566.5|4567|4565.5|4567|4567|4567|4565.5|1083
1638174220000|2021-11-29 08:23:40|4567.5|4566|4568|4566.5|4568.5|4567|4567|4566|1261
1638174230000|2021-11-29 08:23:50|4568.5|4567|4567.5|4566|4568.5|4567|4566.5|4565.5|1228
1638174240000|2021-11-29 08:24:00|4568|4566.5|4569|4568|4569|4568|4567.5|4566.5|1496
1638174250000|2021-11-29 08:24:10|4568.5||4569||4569||4568.5||382
1638174260000|2021-11-29 08:24:20|4569.5|4568.5|4570|4568.5|4571.5|4569|4569.5|4568.5|861
1638174270000|2021-11-29 08:24:30|4569.5|4568|4568|4566.5|4569.5|4568|4568|4566.5|687
1638174280000|2021-11-29 08:24:40|4567.5|4565.5|4565.5|4564|4568|4566|4565.5|4563.5|2310
1638174290000|2021-11-29 08:24:50|4565|4563.5|4567.5|4566|4568|4566|4564|4561.5|1098
1638174300000|2021-11-29 08:25:00|4568|4566.5|4567.5|4565|4569|4567.5|4566|4564.5|1984
1638174310000|2021-11-29 08:25:10|4567|4566|4566.5|4565|4567.5|4566|4566.5|4565|140
1638174320000|2021-11-29 08:25:20|4566|4564.5|4567.5|4566|4567.5|4566|4565|4562.5|3120
1638174330000|2021-11-29 08:25:30|4567|4565.5|4566.5|4565.5|4567|4566|4566|4565|898
1638174340000|2021-11-29 08:25:40|4566|4565|4567|4565|4567.5|4566.5|4565.5|4565|3789
1638174350000|2021-11-29 08:25:50|4566.5|4564.5|4560|4559|4566.5|4564.5|4560|4558.5|2759
1638174360000|2021-11-29 08:26:00|4560.5|4558.5|4561|4559.5|4561|4560|4560|4558.5|4198
1638174370000|2021-11-29 08:26:10|4560.5|4560.5|4562.5|4561.5|4562.5|4561.5|4560.5|4560.5|1969
1638174380000|2021-11-29 08:26:20|4562|4562|4564|4562.5|4567.5|4566|4562|4562|3131
1638174390000|2021-11-29 08:26:30|4564.5|4563|4563.5|4562|4564.5|4563|4563.5|4562|256
1638174400000|2021-11-29 08:26:40|4564|4562.5|4566.5|4565|4566.5|4565|4564|4562.5|342
1638174410000|2021-11-29 08:26:50|4566|4564.5|4563|4562|4566|4564.5|4563|4562|631
1638174420000|2021-11-29 08:27:00|4564|4562.5|4560.5|4559.5|4564|4563|4560.5|4559|1627
1638174430000|2021-11-29 08:27:10|4561|4559|4562.5|4561.5|4563.5|4561.5|4561|4558.5|2244
1638174440000|2021-11-29 08:27:20|4563.5|4562|4566.5|4565.5|4568|4566.5|4562|4560.5|2698
1638174450000|2021-11-29 08:27:30|4566|4564.5|4564.5|4562|4566|4564.5|4564.5|4562|160
1638174460000|2021-11-29 08:27:40|4564|4562.5|4563.5|4562|4564.5|4562.5|4563.5|4562|125
1638174470000|2021-11-29 08:27:50|4563|4561.5|4561|4559.5|4563|4561.5|4560.5|4559|1062
1638174480000|2021-11-29 08:28:00|4561.5|4560|4562|4560.5|4562.5|4561.5|4561.5|4559.5|229
1638174490000|2021-11-29 08:28:10|4561.5|4559|4561.5|4559.5|4562|4560|4560.5|4558|1107
1638174500000|2021-11-29 08:28:20|4561|4559|4561.5|4560|4561.5|4560|4560.5|4558.5|1331
1638174510000|2021-11-29 08:28:30|4561|4559.5|4558.5|4557|4561|4559.5|4558.5|4557|2276
1638174520000|2021-11-29 08:28:40|4559|4557.5|4563.5|4562.5|4563.5|4562.5|4559|4557.5|1611
1638174530000|2021-11-29 08:28:50|4564|4562|4561.5|4560.5|4564|4562|4561.5|4559.5|653
1638174540000|2021-11-29 08:29:00|4562|4561|4562|4560.5|4562|4561|4561.5|4560.5|0
1638174550000|2021-11-29 08:29:10|4562.5|4561|4562.5|4560.5|4562.5|4561|4561|4559.5|521
1638174560000|2021-11-29 08:29:20|4562|4559.5|4561|4559.5|4562|4559.5|4561|4559.5|298
1638174570000|2021-11-29 08:29:30|4560.5|4559|4567.5|4566.5|4567.5|4566.5|4559|4557.5|1602
1638174580000|2021-11-29 08:29:40|4568|4567|4566.5|4565.5|4569.5|4567.5|4566|4565.5|503
1638174590000|2021-11-29 08:29:50|4566|4564.5|4565.5|4564.5|4566.5|4564.5|4563.5|4563|1065
1638174600000|2021-11-29 08:30:00|4566|4565.5|4567|4565|4567|4566|4565.5|4564.5|816
1638174610000|2021-11-29 08:30:10|4566.5|4565.5|4567.5|4566|4567.5|4566|4566.5|4565.5|1269
1638174620000|2021-11-29 08:30:20|4567|4565.5|4567.5|4566|4567.5|4566|4567|4565.5|0
1638174630000|2021-11-29 08:30:30|4568|4566.5|4574.5|4572.5|4575|4572.5|4568|4566|1964
1638174640000|2021-11-29 08:30:40|4575|4573|4574.5|4572|4575|4573.5|4572.5|4571.5|600
1638174650000|2021-11-29 08:30:50|4574|4572.5|4574.5|4573|4575|4573|4573.5|4572|100
1638174660000|2021-11-29 08:31:00|4574|4572.5|4573.5|4572|4574|4572.5|4573.5|4571.5|0
1638174670000|2021-11-29 08:31:10|4574|4572.5|4576.5|4574.5|4577.5|4574.5|4574|4572.5|195
1638174680000|2021-11-29 08:31:20|4576||4576||4576||4576||75
1638174690000|2021-11-29 08:31:30|4575.5|4574|4574.5|4572.5|4576|4574.5|4573.5|4571|962
1638174700000|2021-11-29 08:31:40|4574|4572|4574|4572.5|4574.5|4572.5|4573.5|4572|0
1638174710000|2021-11-29 08:31:50|4574.5|4572|4576|4573.5|4576.5|4575|4574|4571.5|811
1638174720000|2021-11-29 08:32:00|4576.5|4574|4576.5|4575.5|4577.5|4576|4576|4574|1547
1638174730000|2021-11-29 08:32:10|4576|4574.5|4576.5|4574.5|4576.5|4574.5|4575.5|4573.5|61
1638174740000|2021-11-29 08:32:20|4576|4574|4574.5|4572.5|4576|4574|4572.5|4570.5|737
1638174750000|2021-11-29 08:32:30|4575.5|4573|4576|4575|4577|4575|4575.5|4573|100
1638174760000|2021-11-29 08:32:40|4576.5|4575.5|4578|4576|4578.5|4577|4576.5|4575.5|812
1638174770000|2021-11-29 08:32:50|4578.5|4576.5|4578|4576.5|4578.5|4576.5|4578|4576.5|568
1638174780000|2021-11-29 08:33:00|4577.5|4575.5|4581|4579|4581|4579|4576.5|4575.5|865
1638174790000|2021-11-29 08:33:10|4581.5|4579.5|4583|4581|4583|4582|4581.5|4579.5|1370
1638174800000|2021-11-29 08:33:20|4582.5|4581.5|4582.5|4581.5|4582.5|4581.5|4582|4581.5|645
1638174810000|2021-11-29 08:33:30|4582|4581|4587|4586|4587|4586|4582|4581|976
1638174820000|2021-11-29 08:33:40|4586.5|4585.5|4584.5|4583|4586.5|4586|4582.5|4580.5|2718
1638174830000|2021-11-29 08:33:50|4585|4583.5|4587.5|4585.5|4587.5|4585.5|4585|4583.5|2921
1638174840000|2021-11-29 08:34:00|4587|4585|4587.5|4586|4587.5|4586|4586.5|4585|447
1638174850000|2021-11-29 08:34:10|4587|4585|4589|4587.5|4589.5|4588|4586.5|4585|1161
1638174860000|2021-11-29 08:34:20|4589.5|4588|4591.5|4589.5|4592|4589.5|4589.5|4588|397
1638174870000|2021-11-29 08:34:30|4591|4589|4589|4587.5|4591|4589|4589|4587.5|0
1638174880000|2021-11-29 08:34:40|4588.5|4587|4587|4586|4588.5|4587|4587|4586|1500
1638174890000|2021-11-29 08:34:50|4586.5|4586.5|4587|4585.5|4587|4586.5|4585.5|4584|4977
1638174900000|2021-11-29 08:35:00|4587.5|4586|4587|4586.5|4587.5|4586.5|4586|4584.5|1634
1638174910000|2021-11-29 08:35:10|4586.5|4585.5|4586.5|4585.5|4586.5|4585.5|4585.5|4584.5|2434
1638174920000|2021-11-29 08:35:20||4585||4585.5||4585.5||4585|35
1638174930000|2021-11-29 08:35:30|4586|4585|4586.5|4586|4587|4586.5|4585.5|4585|3426
1638174940000|2021-11-29 08:35:40|4587|4586.5|4582|4581|4587|4586.5|4580.5|4578.5|4880
1638174950000|2021-11-29 08:35:50|4582.5|4581.5|4583.5|4582|4583.5|4582.5|4582|4581.5|337
1638174960000|2021-11-29 08:36:00|4584|4582.5|4582|4581|4585|4583.5|4582|4580.5|949
1638174970000|2021-11-29 08:36:10|4581|4580.5|4581|4580|4581|4580.5|4580.5|4579|473
1638174980000|2021-11-29 08:36:20|4580.5|4579.5|4581|4579.5|4581|4580|4580.5|4579.5|0
1638174990000|2021-11-29 08:36:30|4581.5|4580|4587.5|4585|4587.5|4585|4581.5|4580|734
1638175000000|2021-11-29 08:36:40|4587|4585.5|4587|4585|4587|4585.5|4587|4585|87
1638175010000|2021-11-29 08:36:50|4586.5|4584|4587|4585|4587|4585|4585|4583|240
1638175020000|2021-11-29 08:37:00|4586|4584.5|4586|4584.5|4586|4585|4584|4582.5|1760
1638175030000|2021-11-29 08:37:10|4585.5|4585|4582.5|4580|4586|4585|4582.5|4580|2554
1638175040000|2021-11-29 08:37:20|4580.5|4580.5|4581|4580|4581|4580.5|4579|4578|857
1638175050000|2021-11-29 08:37:30|4582|4580.5|4579|4577|4582|4581|4578.5|4577|967
1638175060000|2021-11-29 08:37:40|4578.5|4577.5|4578.5|4577|4579|4578|4577.5|4577|689
1638175070000|2021-11-29 08:37:50|4577.5|4576.5|4579.5|4578.5|4580.5|4579|4577.5|4575.5|825
1638175080000|2021-11-29 08:38:00|4579|4578|4579.5|4578|4579.5|4578.5|4577.5|4576|709
1638175090000|2021-11-29 08:38:10|4580|4578.5|4581.5|4580|4583|4581|4580|4578.5|500
1638175100000|2021-11-29 08:38:20|4581|4579.5|4580|4578.5|4581.5|4580|4579.5|4578|806
1638175110000|2021-11-29 08:38:30|4580.5|4579|4581.5|4579.5|4582|4579.5|4580.5|4579|623
1638175120000|2021-11-29 08:38:40|4582|4580|4580|4579|4582|4580.5|4580|4579|1622
1638175130000|2021-11-29 08:38:50|4581|4579.5|4582.5|4581.5|4582.5|4582|4580.5|4579|451
1638175140000|2021-11-29 08:39:00|4582|4580.5|4585|4583|4585.5|4583.5|4581.5|4580.5|364
1638175150000|2021-11-29 08:39:10|4584|4582.5|4590|4588.5|4590|4588.5|4583|4582|3729
1638175160000|2021-11-29 08:39:20|4590.5|4589|4593|4591.5|4593.5|4591.5|4588|4586.5|8159
1638175170000|2021-11-29 08:39:30|4593.5|4592|4589.5|4589|4594|4592.5|4589.5|4589|2616
1638175180000|2021-11-29 08:39:40|4589|4587.5|4590.5|4589.5|4591|4590.5|4588.5|4587.5|3091
1638175190000|2021-11-29 08:39:50|4590|4589|4590|4589|4590|4589.5|4588.5|4588|4002
1638175200000|2021-11-29 08:40:00|4590.5|4588.5|4587.5|4586|4590.5|4588.5|4587.5|4585.5|1956
1638175210000|2021-11-29 08:40:10|4587|4585.5|4585.5|4584.5|4587|4586|4585.5|4584.5|699
1638175220000|2021-11-29 08:40:20|4586|4585|4587.5|4587|4588|4587|4586|4584|3422
1638175230000|2021-11-29 08:40:30|4588|4587.5|4585.5|4584|4588|4587.5|4585|4583|4497
1638175240000|2021-11-29 08:40:40|4586|4583.5|4584.5|4583.5|4586|4584|4584|4583.5|424
1638175250000|2021-11-29 08:40:50|4585|4584|4590|4588.5|4590.5|4588.5|4585|4584|1586
1638175260000|2021-11-29 08:41:00|4589.5|4588|4590|4588.5|4590|4589|4589.5|4588|576
1638175270000|2021-11-29 08:41:10|4589.5|4588|4590|4588.5|4590|4588.5|4588.5|4588|45
1638175280000|2021-11-29 08:41:20|4590.5|4589|4592.5|4590.5|4592.5|4590.5|4590.5|4589|376
1638175290000|2021-11-29 08:41:30|4593|4591|4590.5|4588.5|4593|4591.5|4589|4587.5|2734
1638175300000|2021-11-29 08:41:40|4590|4588|4587|4585.5|4590|4588.5|4587|4585.5|1521
1638175310000|2021-11-29 08:41:50|4586.5|4585|4586.5|4585|4586.5|4585|4585|4584|866
1638175320000|2021-11-29 08:42:00|4586|4584.5|4585|4582.5|4586.5|4585.5|4585|4582.5|759
1638175330000|2021-11-29 08:42:10|4585.5|4582|4585.5|4584|4586|4584|4582.5|4581|2828
1638175340000|2021-11-29 08:42:20|4586|4584.5|4586.5|4585.5|4586.5|4585.5|4585.5|4584.5|875
1638175350000|2021-11-29 08:42:30|4586|4586|4588|4586|4588.5|4587|4586|4585.5|1761
1638175360000|2021-11-29 08:42:40|4587.5|4585.5|4586|4584.5|4587.5|4586|4586|4584.5|365
1638175370000|2021-11-29 08:42:50|4586.5|4585|4585.5|4584.5|4587|4586.5|4585|4583|1796
1638175380000|2021-11-29 08:43:00|4586|4585|4587.5|4586|4587.5|4587|4586|4585|1717
1638175390000|2021-11-29 08:43:10|4587|4585|4587|4585|4587.5|4585|4587|4585|213
1638175400000|2021-11-29 08:43:20|4586.5|4584|4587.5|4586.5|4587.5|4586.5|4585|4584|1096
1638175410000|2021-11-29 08:43:30|4587|4587|4586|4584.5|4587|4587|4583|4582.5|2251
1638175420000|2021-11-29 08:43:40|4587|4585|4587.5|4586.5|4589|4587.5|4586.5|4584.5|1307
1638175430000|2021-11-29 08:43:50|4588|4587|4587.5|4586.5|4588.5|4587|4587.5|4586.5|303
1638175440000|2021-11-29 08:44:00|4587|4587|4587.5|4586|4590|4589.5|4586.5|4586|3754
1638175450000|2021-11-29 08:44:10|4587|4586.5|4585.5|4584.5|4588|4587|4585.5|4584.5|1402
1638175460000|2021-11-29 08:44:20|4586|4585|4586.5|4585.5|4588|4586.5|4585.5|4584.5|456
1638175470000|2021-11-29 08:44:30|4586|4585|4586|4584.5|4586.5|4585|4585.5|4584.5|35
1638175480000|2021-11-29 08:44:40|4586.5|4585|4588|4586.5|4588.5|4587.5|4586|4585|1437
1638175490000|2021-11-29 08:44:50|4588.5|4587|4589.5|4588.5|4591|4589|4588.5|4587|680
1638175500000|2021-11-29 08:45:00|4589|4588|4585.5|4583|4589|4588|4585.5|4583|1046
1638175510000|2021-11-29 08:45:10|4585|4582.5|4582.5|4582|4585|4583|4581.5|4580.5|342
1638175520000|2021-11-29 08:45:20|4583|4581.5|4585|4583.5|4585|4583.5|4583|4581.5|433
1638175530000|2021-11-29 08:45:30|4584.5|4582.5|4584.5|4583|4585|4583.5|4583.5|4581.5|833
1638175540000|2021-11-29 08:45:40|4585|4583.5|4587.5|4585.5|4588|4586.5|4585|4583.5|653
1638175550000|2021-11-29 08:45:50|4588|4586|4588|4587|4588|4587|4587.5|4585.5|207
1638175560000|2021-11-29 08:46:00|4587.5|4586.5|4592.5|4591|4592.5|4591|4587.5|4586|950
1638175570000|2021-11-29 08:46:10|4592|4590|4591|4589.5|4592|4590|4591|4589.5|576
1638175580000|2021-11-29 08:46:20|4591.5|4590|4590.5|4589|4591.5|4590|4589|4587|3849
1638175590000|2021-11-29 08:46:30|4590|4588.5|4589.5|4588|4590|4588.5|4589.5|4587.5|541
1638175600000|2021-11-29 08:46:40|4589|4587.5|4587|4585|4589|4587.5|4587|4585|2959
1638175610000|2021-11-29 08:46:50|4587.5|4585.5|4590.5|4589.5|4590.5|4589.5|4587.5|4585.5|1005
1638175620000|2021-11-29 08:47:00|4591.5|4590|4587|4585|4591.5|4590.5|4586|4584.5|999
1638175630000|2021-11-29 08:47:10|4586.5|4584.5|4586|4584|4586.5|4584.5|4586|4584|0
1638175640000|2021-11-29 08:47:20|4585.5|4584.5|4586.5|4585|4587.5|4586|4585.5|4584|960
1638175650000|2021-11-29 08:47:30|4586|4584.5|4582|4580|4586.5|4585|4581|4579.5|1368
1638175660000|2021-11-29 08:47:40|4582.5|4580.5|4578.5|4576.5|4582.5|4581|4577.5|4576|2332
1638175670000|2021-11-29 08:47:50|4578|4576|4578.5|4576.5|4578.5|4576.5|4577.5|4575|321
1638175680000|2021-11-29 08:48:00|4579|4577|4580|4578|4581.5|4580|4578.5|4577|1729
1638175690000|2021-11-29 08:48:10|4579.5|4578.5|4576.5|4574.5|4580|4579.5|4576|4574.5|608
1638175700000|2021-11-29 08:48:20|4576|4575|4573.5|4571.5|4576|4575|4573.5|4571.5|365
1638175710000|2021-11-29 08:48:30|4574|4572|4576.5|4576|4576.5|4576|4574|4572|866
1638175720000|2021-11-29 08:48:40|4577.5|4575|4578|4576|4578.5|4577.5|4577|4575|1066
1638175730000|2021-11-29 08:48:50|4577.5|4575.5|4577|4575.5|4577.5|4575.5|4575|4573.5|1228
1638175740000|2021-11-29 08:49:00|4576.5|4576|4578.5|4577.5|4578.5|4577.5|4576.5|4576|1668
1638175750000|2021-11-29 08:49:10|4579|4577|4580|4578|4580.5|4579.5|4579|4577|2045
1638175760000|2021-11-29 08:49:20|4579.5|4577.5|4580|4578.5|4580|4579|4577.5|4576|3480
1638175770000|2021-11-29 08:49:30|4580.5|4579|4585.5|4583.5|4586|4583.5|4580.5|4579|1573
1638175780000|2021-11-29 08:49:40||4584||4584||4584.5||4583.5|10
1638175790000|2021-11-29 08:49:50|4585|4584.5|4588|4587.5|4589.5|4587.5|4585|4584|486
1638175800000|2021-11-29 08:50:00|4588.5|4586.5|4586|4584.5|4589|4586.5|4586|4584|1981
1638175810000|2021-11-29 08:50:10|4585.5|4584|4586|4584.5|4586|4584.5|4585.5|4584|0
1638175820000|2021-11-29 08:50:20|4585.5|4584|4590.5|4589|4590.5|4589.5|4585.5|4584|1472
1638175830000|2021-11-29 08:50:30|4590|4588.5|4588|4586|4590.5|4588.5|4588|4585.5|511
1638175840000|2021-11-29 08:50:40|4587.5|4585.5|4588|4585.5|4588|4586|4586|4583.5|3912
1638175850000|2021-11-29 08:50:50|4587.5|4586|4586|4583.5|4588|4586|4586|4583.5|922
1638175860000|2021-11-29 08:51:00|4585|4584|4584|4582.5|4586|4584|4583|4581.5|2109
1638175870000|2021-11-29 08:51:10|4583.5|4581.5|4584|4582.5|4584|4582.5|4582|4580.5|711
1638175880000|2021-11-29 08:51:20|4584.5|4583|4583|4581.5|4585.5|4584.5|4583|4580.5|1249
1638175890000|2021-11-29 08:51:30|4582.5|4581|4584|4582|4584|4582|4582|4580|470
1638175900000|2021-11-29 08:51:40|4583.5|4581.5|4583.5|4581|4583.5|4581.5|4582.5|4581|0
1638175910000|2021-11-29 08:51:50|4583|4581.5|4583.5|4582.5|4583.5|4582.5|4582.5|4581.5|479
1638175920000|2021-11-29 08:52:00|4584|4583|4585|4584|4586|4584|4584|4583|336
1638175930000|2021-11-29 08:52:10|4584.5|4583|4580.5|4579|4585|4584.5|4579.5|4578.5|5906
1638175940000|2021-11-29 08:52:20|4581|4579.5|4581|4579|4581|4580|4579.5|4578|1057
1638175950000|2021-11-29 08:52:30|4581.5|4579.5|4582.5|4581|4582.5|4581|4581.5|4579.5|759
1638175960000|2021-11-29 08:52:40|4582|4580.5|4582.5|4581.5|4582.5|4581.5|4581|4580|600
1638175970000|2021-11-29 08:52:50|4582|4581|4581|4579.5|4582.5|4581|4579|4577|1934
1638175980000|2021-11-29 08:53:00|4580.5|4580|4580.5|4578.5|4581|4580|4580.5|4578.5|3122
1638175990000|2021-11-29 08:53:10|4581|4579|4582|4580.5|4582|4581|4581|4579|964
1638176000000|2021-11-29 08:53:20|4581.5|4580|4582|4580.5|4582|4580.5|4580.5|4578.5|187
1638176010000|2021-11-29 08:53:30|4581.5|4580|4586.5|4584.5|4586.5|4584.5|4581.5|4579.5|1350
1638176020000|2021-11-29 08:53:40|4587.5|4585|4586|4584.5|4587.5|4585.5|4586|4584.5|0
1638176030000|2021-11-29 08:53:50|4585.5|4585|4586.5|4584.5|4587.5|4585.5|4585|4583.5|4350
1638176040000|2021-11-29 08:54:00|4586|4585|4587.5|4586.5|4587.5|4586.5|4586|4585|404
1638176050000|2021-11-29 08:54:10|4587|4586|4587.5|4585.5|4587.5|4586|4584|4582.5|2681
1638176060000|2021-11-29 08:54:20|4588.5|4586|4588.5|4586.5|4588.5|4586.5|4588|4586|185
1638176070000|2021-11-29 08:54:30|4588|4585.5|4586|4584.5|4588.5|4586.5|4586|4584.5|272
1638176080000|2021-11-29 08:54:40|4585.5|4585|4584|4583|4586|4585|4584|4582.5|3090
1638176090000|2021-11-29 08:54:50|4584.5|4582.5|4583|4581.5|4584.5|4582.5|4582|4580.5|1560
1638176100000|2021-11-29 08:55:00|4582.5|4580.5|4580.5|4579|4582.5|4581|4579.5|4578.5|874
1638176110000|2021-11-29 08:55:10|4580|4578.5|4580|4578.5|4580|4579.5|4580|4578.5|89
1638176120000|2021-11-29 08:55:20|4580.5|4578|4584|4583|4584|4583.5|4580.5|4578|2120
1638176130000|2021-11-29 08:55:30|4583.5|4583.5|4583.5|4581.5|4583.5|4583.5|4582|4580.5|1985
1638176140000|2021-11-29 08:55:40|4582.5|4581|4582.5|4580.5|4582.5|4581.5|4581|4579.5|1276
1638176150000|2021-11-29 08:55:50|4582|4580|4580|4578|4582|4580.5|4579|4578|1091
1638176160000|2021-11-29 08:56:00|4580.5|4578.5|4582.5|4580.5|4582.5|4580.5|4580.5|4578.5|1962
1638176170000|2021-11-29 08:56:10|4582||4582||4582.5||4582||55
1638176180000|2021-11-29 08:56:20|4581.5|4580|4580|4578.5|4581.5|4580|4579|4577.5|4187
1638176190000|2021-11-29 08:56:30|||||||||562
1638176200000|2021-11-29 08:56:40|4579.5|4578|4581.5|4580|4581.5|4580|4579|4576.5|1214
1638176210000|2021-11-29 08:56:50|4582|4580.5|4582.5|4581|4583|4581|4582|4580.5|121
1638176220000|2021-11-29 08:57:00|4582|4580|4577.5|4575.5|4582.5|4580|4577.5|4575.5|1417
1638176230000|2021-11-29 08:57:10|4577||4577||4577||4577||0
1638176240000|2021-11-29 08:57:20|4577.5|4576|4577.5|4576|4578|4576.5|4576.5|4574.5|869
1638176250000|2021-11-29 08:57:30|4577|4575|4578|4576.5|4578|4576.5|4577|4575|606
1638176260000|2021-11-29 08:57:40|4577.5|4576|4576.5|4576|4577.5|4576.5|4576.5|4576|364
1638176270000|2021-11-29 08:57:50|4576|4575|4574.5|4572.5|4576|4575|4573.5|4571|441
1638176280000|2021-11-29 08:58:00|4575|4573|4574.5|4572.5|4575.5|4574|4571|4569|895
1638176290000|2021-11-29 08:58:10|4573.5|4572|4574.5|4573|4574.5|4573|4571|4570|2245
1638176300000|2021-11-29 08:58:20|4573.5|4572|4574|4572|4574.5|4572.5|4572|4570.5|1365
1638176310000|2021-11-29 08:58:30|4573.5|4572.5|4578.5|4576.5|4578.5|4576.5|4573.5|4572.5|1081
1638176320000|2021-11-29 08:58:40|4579|4577|4579|4577.5|4580|4577.5|4579|4577|466
1638176330000|2021-11-29 08:58:50|4580|4578|4580|4578.5|4580|4578.5|4580|4578|149
1638176340000|2021-11-29 08:59:00|4580.5|4579|4580.5|4579.5|4580.5|4579.5|4580|4578.5|878
1638176350000|2021-11-29 08:59:10|4580|4579|4581.5|4580.5|4581.5|4580.5|4578|4576.5|2448
1638176360000|2021-11-29 08:59:20|4581|4580|4582.5|4581.5|4582.5|4581.5|4581|4580|126
1638176370000|2021-11-29 08:59:30|4583|4582|4583|4581.5|4583.5|4582|4581|4580|896
1638176380000|2021-11-29 08:59:40|4583.5|4582|4587.5|4585.5|4588|4585.5|4583.5|4582|375
1638176390000|2021-11-29 08:59:50|4588|4586|4588.5|4587.5|4589|4587.5|4587|4585.5|1048
1638176400000|2021-11-29 09:00:00|4588|4587|4587|4585.5|4589|4587.5|4585.5|4584.5|5543
1638176410000|2021-11-29 09:00:10|4587.5|4586|4591.5|4589|4592|4589.5|4587.5|4586|3824
1638176420000|2021-11-29 09:00:20|4592|4589.5|4591|4589|4592.5|4591|4591|4589|3418
1638176430000|2021-11-29 09:00:30|4590.5|4588.5|4589.5|4588|4590.5|4589|4589.5|4588|272
1638176440000|2021-11-29 09:00:40|||||||||181
1638176450000|2021-11-29 09:00:50|4589|4587|4586.5|4584.5|4589|4587|4586.5|4584.5|755
1638176460000|2021-11-29 09:01:00|4587|4585|4591|4589.5|4591.5|4590.5|4587|4585|1554
1638176470000|2021-11-29 09:01:10|4591.5|4589|4594.5|4592.5|4594.5|4593.5|4591.5|4589|811
1638176480000|2021-11-29 09:01:20|4594|4592|4594.5|4593.5|4594.5|4593.5|4593|4592|1751
1638176490000|2021-11-29 09:01:30|4595|4594|4595.5|4593.5|4595.5|4594|4594.5|4592.5|1565
1638176500000|2021-11-29 09:01:40|4595|4594|4591|4589.5|4595|4594|4591|4589.5|4310
1638176510000|2021-11-29 09:01:50|4592|4590|4592|4589.5|4592|4590.5|4591|4589.5|150
1638176520000|2021-11-29 09:02:00|4591.5|4590|4592|4590.5|4592|4591|4591|4589.5|675
1638176530000|2021-11-29 09:02:10|4591.5|4590|4586.5|4584.5|4591.5|4590|4586.5|4584.5|2791
1638176540000|2021-11-29 09:02:20|4587|4585|4586|4585|4587|4585.5|4586|4585|45
1638176550000|2021-11-29 09:02:30|4586.5|4584.5|4586|4584.5|4586.5|4584.5|4586|4584.5|217
1638176560000|2021-11-29 09:02:40|4585.5|4583.5|4585|4584|4586.5|4585|4585|4582.5|1596
1638176570000|2021-11-29 09:02:50|4584.5|4583.5|4582.5|4581.5|4584.5|4583.5|4582.5|4581|494
1638176580000|2021-11-29 09:03:00|4583|4582|4581.5|4580|4583|4582.5|4581.5|4578.5|2370
1638176590000|2021-11-29 09:03:10|4581|4579.5|4582|4581|4582.5|4581.5|4581|4579|328
1638176600000|2021-11-29 09:03:20|4582.5|4580.5|4580.5|4579.5|4582.5|4581|4579|4577|6854
1638176610000|2021-11-29 09:03:30|4581|4580|4580.5|4578|4582|4581|4580.5|4578|1298
1638176620000|2021-11-29 09:03:40|4581|4578.5|4581|4579.5|4581|4579.5|4579.5|4578|1155
1638176630000|2021-11-29 09:03:50|4581.5|4580|4585|4583.5|4585|4583.5|4581.5|4580|3350
1638176640000|2021-11-29 09:04:00|4585.5|4584|4582|4579.5|4585.5|4584|4582|4579.5|935
1638176650000|2021-11-29 09:04:10|4582.5|4580|4582.5|4581|4583|4582|4582.5|4580|941
1638176660000|2021-11-29 09:04:20|4583|4581.5|4582.5|4581|4583|4581.5|4582.5|4580.5|150
1638176670000|2021-11-29 09:04:30|4583|4580.5|4582.5|4580.5|4583|4580.5|4581|4580|1236
1638176680000|2021-11-29 09:04:40|4582|4580|4581.5|4580.5|4582|4580.5|4580.5|4580|289
1638176690000|2021-11-29 09:04:50|4582.5|4581|4585|4583.5|4585.5|4583.5|4582.5|4581|1171
1638176700000|2021-11-29 09:05:00|4584.5|4583|4585|4583.5|4585|4583.5|4584.5|4583|329
1638176710000|2021-11-29 09:05:10|4584.5|4583|4586|4585|4586|4585.5|4584.5|4582.5|922
1638176720000|2021-11-29 09:05:20|4585.5|4584.5|4584.5|4582.5|4586|4585|4584.5|4582|1284
1638176730000|2021-11-29 09:05:30|4585|4583.5|4584.5|4584|4585|4584|4584.5|4583.5|404
1638176750000|2021-11-29 09:05:50|4585|4584.5|4587.5|4586.5|4587.5|4586.5|4585|4584.5|1412
1638176760000|2021-11-29 09:06:00|4587|4587|4590.5|4589.5|4590.5|4589.5|4587|4587|1439
1638176770000|2021-11-29 09:06:10|4590|4589|4590|4589|4590.5|4589.5|4590|4589|161
1638176780000|2021-11-29 09:06:20|4590.5|4589.5|4593.5|4591.5|4593.5|4591.5|4590.5|4589|603
1638176790000|2021-11-29 09:06:30|4594|4592|4595.5|4594|4596|4594.5|4594|4592|531
1638176800000|2021-11-29 09:06:40|4596.5|4593|4597.5|4597|4598.5|4597|4596|4593|1995
1638176810000|2021-11-29 09:06:50|4598|4596|4598.5|4597.5|4599|4597.5|4597.5|4596|9325
1638176820000|2021-11-29 09:07:00||4597||4597||4597||4596.5|539
1638176830000|2021-11-29 09:07:10|4599|4597.5|4598.5|4597.5|4599|4597.5|4598|4597.5|207
1638176840000|2021-11-29 09:07:20|4598|4597|4597|4595.5|4598|4597|4596|4594|2128
1638176850000|2021-11-29 09:07:30|4597.5|4596.5|4598|4596|4598.5|4597|4597|4596|876
1638176860000|2021-11-29 09:07:40|4597.5||4597.5||4598||4597||235
1638176870000|2021-11-29 09:07:50|4597|4596.5|4601.5|4600|4601.5|4600.5|4597|4596.5|11387
1638176880000|2021-11-29 09:08:00|4601|4600.5|4601.5|4600.5|4602|4600.5|4601|4600.5|462
1638176890000|2021-11-29 09:08:10|4601|4600|4598|4597|4602|4600.5|4597.5|4597|4095
1638176900000|2021-11-29 09:08:20|4597.5|4596.5|4597.5|4596|4598|4597|4597.5|4596|818
1638176910000|2021-11-29 09:08:30|4597|4595.5|4594.5|4593|4597|4595.5|4594.5|4593|0
1638176920000|2021-11-29 09:08:40|4595|4594|4599|4598|4599|4598.5|4595|4594|2146
1638176930000|2021-11-29 09:08:50|4598.5|4597.5|4600.5|4598.5|4600.5|4599.5|4598.5|4597|97
1638176940000|2021-11-29 09:09:00|4600|4599|4601.5|4600.5|4602|4600.5|4599.5|4598.5|757
1638176950000|2021-11-29 09:09:10|4602|4600|4601|4600|4602|4600.5|4601|4600|1438
1638176960000|2021-11-29 09:09:20|4600.5|4599|4601.5|4599.5|4601.5|4599.5|4600|4599|562
1638176970000|2021-11-29 09:09:30|4602|4600|4604|4603|4604.5|4603|4601.5|4600|4115
1638176980000|2021-11-29 09:09:40|4604.5|4603.5|4605.5|4604|4606|4605|4604.5|4603.5|1041
1638176990000|2021-11-29 09:09:50|4605|4603.5|4606|4604.5|4606|4604.5|4604.5|4603.5|733
1638177000000|2021-11-29 09:10:00|4606.5|4605|4604.5|4603|4607|4605.5|4604.5|4603|2340
1638177010000|2021-11-29 09:10:10|4604|4602.5|4604|4602.5|4604.5|4603|4603.5|4602.5|934
1638177020000|2021-11-29 09:10:20|4604.5|4603|4604.5|4603.5|4604.5|4603.5|4604|4603|104
1638177030000|2021-11-29 09:10:30|4604|4603|4608|4606|4608|4607|4604|4603|1443
1638177040000|2021-11-29 09:10:40|4607.5|4606.5|4608|4606|4610.5|4609|4607|4605|1650
1638177050000|2021-11-29 09:10:50|4608.5|4607|4609|4608|4609|4608.5|4608.5|4606|700
1638177060000|2021-11-29 09:11:00|4609.5|4608.5|4610.5|4609|4610.5|4609|4609.5|4608|156
1638177070000|2021-11-29 09:11:10|4611|4609.5|4611.5|4609.5|4612|4611|4610|4609|1575
1638177080000|2021-11-29 09:11:20|4612|4610|4612|4611|4612.5|4611.5|4611.5|4610|3487
1638177090000|2021-11-29 09:11:30|4611.5|4610.5|4611.5|4610|4612|4611|4610.5|4609.5|2602
1638177100000|2021-11-29 09:11:40||4609.5||4610||4610||4609.5|51
1638177110000|2021-11-29 09:11:50|4611|4610.5|4611.5|4610.5|4612|4611.5|4611|4610.5|712
1638177120000|2021-11-29 09:12:00|4612|4611|4611.5|4610.5|4612|4611|4611.5|4610.5|521
1638177130000|2021-11-29 09:12:10|4610.5|4610|4615.5|4614|4616|4615|4610|4609.5|7119
1638177140000|2021-11-29 09:12:20|4616|4615|4613|4612|4616|4615.5|4613|4612|2849
1638177150000|2021-11-29 09:12:30|4614|4612.5|4615|4614|4615|4614|4614|4612|864
1638177160000|2021-11-29 09:12:40||4613.5||4614||4614||4613.5|0
1638177170000|2021-11-29 09:12:50|4615.5|4614.5|4616.5|4615.5|4616.5|4615.5|4615.5|4614.5|471
1638177180000|2021-11-29 09:13:00|4616|4615|4615|4613.5|4616.5|4615.5|4615|4613.5|1749
1638177190000|2021-11-29 09:13:10|4614.5|4614|4616.5|4615|4617|4615.5|4614.5|4613.5|1251
1638177200000|2021-11-29 09:13:20|4617|4615.5|4619.5|4618|4620|4618|4617|4615.5|2429
1638177210000|2021-11-29 09:13:30|4619|4618.5|4619|4618|4620|4619|4619|4618|2947
1638177220000|2021-11-29 09:13:40|4618.5|4617.5|4617|4616|4618.5|4618|4617|4615.5|1818
1638177230000|2021-11-29 09:13:50|4616.5|4615|4614|4612|4616.5|4615|4614|4612|610
1638177240000|2021-11-29 09:14:00|4613.5|4611.5|4613|4611|4614|4611.5|4613|4611|0
1638177250000|2021-11-29 09:14:10|4612.5||4613||4613||4612.5||0
1638177260000|2021-11-29 09:14:20|4612.5|4611.5|4613|4611.5|4613|4612|4612.5|4611|1147
1638177270000|2021-11-29 09:14:30|4612.5|4611|4615.5|4614.5|4615.5|4614.5|4612.5|4611|756
1638177280000|2021-11-29 09:14:40|4616.5|4615|4615|4614|4617|4615.5|4615|4614|1316
1638177290000|2021-11-29 09:14:50|4616|4614.5|4616.5|4615|4616.5|4615.5|4615|4614.5|299
1638177300000|2021-11-29 09:15:00|4616|4614.5|4615.5|4614.5|4616.5|4615|4614.5|4612.5|2218
1638177310000|2021-11-29 09:15:10|4616|4615|4617.5|4616|4617.5|4616.5|4616|4615|364
1638177320000|2021-11-29 09:15:20|4618|4616.5|4617.5|4616|4618|4617.5|4617.5|4616|982
1638177330000|2021-11-29 09:15:30|4617|4615.5|4616.5|4615|4617|4616|4616.5|4615|965
1638177340000|2021-11-29 09:15:40|4617|4615.5|4617.5|4617|4618|4617|4617|4615.5|491
1638177350000|2021-11-29 09:15:50|4618.5|4617.5|4621|4619.5|4622|4620.5|4618|4617.5|7021
1638177360000|2021-11-29 09:16:00|||||||||55
1638177370000|2021-11-29 09:16:10|4620.5|4619|4620|4618.5|4621|4619|4619|4616.5|1770
1638177380000|2021-11-29 09:16:20|4621|4619|4622.5|4621.5|4623.5|4622|4620|4619|1432
1638177390000|2021-11-29 09:16:30|4622|4621|4620|4617.5|4622.5|4621|4620|4617.5|3284
1638177400000|2021-11-29 09:16:40|4619|4616.5|4618|4615.5|4619|4616.5|4618|4615.5|331
1638177410000|2021-11-29 09:16:50|4617.5|4615|4618|4615.5|4618|4616.5|4617|4614.5|67
1638177420000|2021-11-29 09:17:00|4617.5|4616|4620|4618.5|4621|4619|4617.5|4616|1712
1638177430000|2021-11-29 09:17:10|4620.5|4618|4620|4619|4621|4619.5|4620|4618|1090
1638177440000|2021-11-29 09:17:20|4621|4618.5|4621|4619|4621|4619|4621|4618.5|25
1638177450000|2021-11-29 09:17:30|4620|4618.5|4619.5|4618|4620|4618.5|4618.5|4617|268
1638177460000|2021-11-29 09:17:40|4620.5|4618.5|4619|4618|4620.5|4619|4619|4618|526
1638177480000|2021-11-29 09:18:00|4618|4617.5|4617.5|4616.5|4618|4617.5|4617.5|4615.5|674
1638177490000|2021-11-29 09:18:10|4618|4617|4617.5|4615|4618|4617|4616.5|4614.5|408
1638177500000|2021-11-29 09:18:20|4617|4615.5|4615.5|4614.5|4617.5|4615.5|4614.5|4613|1070
1638177510000|2021-11-29 09:18:30|4615|4614|4615|4612.5|4615|4614|4615|4612.5|103
1638177520000|2021-11-29 09:18:40|4614.5|4612|4612|4611|4614.5|4614|4612|4610.5|3616
1638177530000|2021-11-29 09:18:50|4611.5|4610.5|4610.5|4609|4611.5|4610.5|4609.5|4608|1160
1638177540000|2021-11-29 09:19:00|4611|4609.5|4611|4609.5|4611|4610|4611|4609.5|236
1638177550000|2021-11-29 09:19:10|4611.5|4610|4612|4611|4612|4611|4611.5|4610|811
1638177560000|2021-11-29 09:19:20|4611.5|4610.5|4612|4610.5|4612|4611|4611.5|4609.5|1901
1638177570000|2021-11-29 09:19:30|4612.5|4611|4614|4613|4614|4613|4612|4611|3479
1638177580000|2021-11-29 09:19:40|4614.5||4614.5||4614.5||4614||186
1638177590000|2021-11-29 09:19:50|4615|4613.5|4617|4615.5|4617|4615.5|4614.5|4613.5|468
1638177600000|2021-11-29 09:20:00|4616.5|4615|4616.5|4615|4617|4615.5|4616.5|4615|638
1638177610000|2021-11-29 09:20:10||4615.5||4615.5||4615.5||4615|151
1638177620000|2021-11-29 09:20:20|4615.5|4615|4614.5|4612|4616|4615|4614.5|4612|769
1638177630000|2021-11-29 09:20:30|4614|4612.5|4614.5|4613|4614.5|4613|4613.5|4612.5|49
1638177640000|2021-11-29 09:20:40|4615|4613.5|4615.5|4614|4615.5|4614|4615|4613.5|243
1638177650000|2021-11-29 09:20:50|4615|4613.5|4615.5|4614|4615.5|4614|4615|4613.5|226
1638177660000|2021-11-29 09:21:00|4616.5|4615.5|4619|4617.5|4619|4617.5|4616.5|4615.5|847
1638177670000|2021-11-29 09:21:10|4618.5|4617|4618|4616|4618.5|4617|4617|4615.5|126
1638177680000|2021-11-29 09:21:20|4618.5|4616.5|4618|4616|4619|4617|4616.5|4615|420
1638177690000|2021-11-29 09:21:30|4619|4616.5|4621.5|4620.5|4621.5|4620.5|4618.5|4616.5|1244
1638177700000|2021-11-29 09:21:40|4622|4621|4624.5|4623|4625|4624|4622|4621|500
1638177710000|2021-11-29 09:21:50|4624|4622|4623.5|4622|4624|4622|4623.5|4621|1228
1638177720000|2021-11-29 09:22:00|4624|4622.5|4625|4624|4625|4624|4623.5|4622.5|770
1638177730000|2021-11-29 09:22:10|4624.5|4623.5|4625|4624|4626|4624|4624.5|4623|673
1638177750000|2021-11-29 09:22:30|4626|4624.5|4626|4625|4626.5|4625|4625|4624.5|50
1638177760000|2021-11-29 09:22:40|4626.5|4625.5|4626.5|4625|4626.5|4625.5|4626.5|4625|18
1638177770000|2021-11-29 09:22:50|4626|4624.5|4625|4623|4626|4624.5|4625|4622.5|1291
1638177780000|2021-11-29 09:23:00|4626|4623.5|4626|4624|4626|4624|4626|4623.5|759
1638177790000|2021-11-29 09:23:10|4625.5|4624.5|4624.5|4623.5|4626|4625|4624.5|4623.5|1043
1638177800000|2021-11-29 09:23:20|4624|4623|4623.5|4622|4625|4623|4622.5|4620|1605
1638177810000|2021-11-29 09:23:30|4624|4622.5|4621.5|4620|4624|4623|4621.5|4620|340
1638177820000|2021-11-29 09:23:40|4621|4619.5|4621.5|4620|4621.5|4620|4619.5|4618|2147
1638177830000|2021-11-29 09:23:50|4621|4619.5|4622.5|4621|4622.5|4621|4621|4619|691
1638177840000|2021-11-29 09:24:00|4623||4623||4623||4623||314
1638177850000|2021-11-29 09:24:10|4623.5|4621.5|4624|4622|4624|4622|4623|4621.5|436
1638177860000|2021-11-29 09:24:20|4623.5||4623.5||4624||4623.5||150
1638177870000|2021-11-29 09:24:30|4624|4622.5|4624.5|4623|4625|4624|4623.5|4622.5|1567
1638177880000|2021-11-29 09:24:40|4625|4623.5|4625|4624|4625|4624|4624.5|4623.5|188
1638177890000|2021-11-29 09:24:50|4624.5|4623.5|4623.5|4622|4624.5|4623.5|4623.5|4621|636
1638177900000|2021-11-29 09:25:00|4623|4621.5|4621.5|4620|4623.5|4621.5|4621.5|4620|328
1638177910000|2021-11-29 09:25:10|4621|4619|4618.5|4618|4621|4619|4618.5|4616.5|1006
1638177920000|2021-11-29 09:25:20|4619|4618.5|4620|4618.5|4620|4618.5|4619|4618.5|993
1638177930000|2021-11-29 09:25:30|4619.5||4619.5||4620||4619.5||336
1638177940000|2021-11-29 09:25:40|4619|4618|4622|4620.5|4622|4620.5|4619|4618|1044
1638177950000|2021-11-29 09:25:50|4621.5|4621|4618.5|4617.5|4621.5|4621|4618.5|4617|2115
1638177960000|2021-11-29 09:26:00|4618|4617|4616.5|4614.5|4618|4617|4616.5|4614|181
1638177980000|2021-11-29 09:26:20|4616|4613|4614.5|4612.5|4616|4613.5|4614.5|4612.5|1
1638177990000|2021-11-29 09:26:30|4615|4613|4615.5|4614|4615.5|4614|4615|4612.5|395
1638178000000|2021-11-29 09:26:40|4615|4614.5|4615.5|4614|4615.5|4614.5|4615|4614|840
1638178010000|2021-11-29 09:26:50|4616|4614.5|4616.5|4615|4617|4616|4615.5|4614|1111
1638178020000|2021-11-29 09:27:00|4617|4615.5|4614.5|4613|4617|4615.5|4614.5|4612.5|640
1638178030000|2021-11-29 09:27:10|4614||4614||4614||4614||37
1638178040000|2021-11-29 09:27:20|4614.5|4612.5|4615.5|4614.5|4615.5|4615|4614|4612|710
1638178050000|2021-11-29 09:27:30|4615|4613.5|4614.5|4613|4615|4613.5|4613.5|4611.5|222
1638178060000|2021-11-29 09:27:40|4614|4613.5|4614|4613|4614|4613.5|4614|4613|53
1638178070000|2021-11-29 09:27:50|||||||||58
1638178080000|2021-11-29 09:28:00|4613|4612|4614|4613|4614|4613|4612.5|4611.5|1440
1638178090000|2021-11-29 09:28:10|4613.5|4612.5|4613.5|4612.5|4613.5|4613|4613.5|4612.5|0
1638178100000|2021-11-29 09:28:20|4614|4612|4614|4613|4614.5|4613.5|4613.5|4612|822
1638178110000|2021-11-29 09:28:30|4614.5|4613.5|4615|4614|4616|4614.5|4614.5|4613.5|248
1638178120000|2021-11-29 09:28:40|4615.5|4614.5|4616|4615.5|4616.5|4615.5|4615.5|4614.5|2034
1638178130000|2021-11-29 09:28:50|4615.5|4615|4618.5|4617.5|4618.5|4617.5|4615|4614|2822
1638178140000|2021-11-29 09:29:00|4618|4617|4618|4617|4618|4617|4618|4617|88
1638178150000|2021-11-29 09:29:10|4617.5|4616.5|4616.5|4614.5|4617.5|4616.5|4616.5|4614.5|979
1638178160000|2021-11-29 09:29:20|4617.5|4615|4617.5|4616.5|4617.5|4616.5|4617.5|4615|75
1638178170000|2021-11-29 09:29:30|4618|4617|4619|4618|4619|4618|4618|4617|1271
1638178180000|2021-11-29 09:29:40|4618.5|4617.5|4620|4618.5|4620.5|4619|4618.5|4617.5|900
1638178190000|2021-11-29 09:29:50|4620.5|4618|4621.5|4620|4621.5|4620|4620.5|4618|568
1638178200000|2021-11-29 09:30:00|4622|4620.5|4621|4620|4622|4621|4621|4620|536
1638178210000|2021-11-29 09:30:10|4620.5|4619.5|4622.5|4621|4623|4621|4620.5|4619.5|2962
1638178220000|2021-11-29 09:30:20|4622|4620.5|4620.5|4619.5|4622|4621|4620.5|4619.5|1188
1638178230000|2021-11-29 09:30:30|4621|4619|4621|4620.5|4621|4620.5|4621|4619|194
1638178240000|2021-11-29 09:30:40||4619.5||4619.5||4620.5||4619.5|100
1638178250000|2021-11-29 09:30:50|4621.5|4620|4622.5|4621.5|4622.5|4621.5|4621.5|4619.5|403
1638178260000|2021-11-29 09:31:00|4622|4621|4622|4621|4622.5|4621.5|4622|4621|265
1638178270000|2021-11-29 09:31:10|4621.5|4620.5|4620.5|4619|4621.5|4620.5|4620.5|4618.5|625
1638178280000|2021-11-29 09:31:20||4618.5||4618.5||4618.5||4618.5|0
1638178290000|2021-11-29 09:31:30|||||||||26
1638178300000|2021-11-29 09:31:40|4620|4618|4616.5|4614.5|4620|4618|4616.5|4614.5|616
1638178310000|2021-11-29 09:31:50|4616|4614|4616|4615|4616.5|4615|4615.5|4613.5|292
1638178320000|2021-11-29 09:32:00|4615.5|4614.5|4614.5|4613.5|4615.5|4614.5|4614.5|4613|192
1638178330000|2021-11-29 09:32:10|4614|4613|4609.5|4608|4614|4613|4609.5|4608|452
1638178340000|2021-11-29 09:32:20|4609|4607.5|4610.5|4609|4611|4609.5|4609|4607.5|139
1638178350000|2021-11-29 09:32:30|4610|4608.5|4609.5|4608|4610|4608.5|4609.5|4608|610
1638178360000|2021-11-29 09:32:40|4609|4607.5|4609.5|4607.5|4609.5|4608|4608.5|4606|375
1638178370000|2021-11-29 09:32:50|4609|4607|4609.5|4607.5|4609.5|4607.5|4608.5|4606.5|338
1638178380000|2021-11-29 09:33:00|4609|4607|4613.5|4612.5|4615.5|4613.5|4608.5|4607|2773
1638178390000|2021-11-29 09:33:10|4613|4612|4612.5|4610.5|4613|4612|4612|4610.5|830
1638178400000|2021-11-29 09:33:20|4612|4610|4610.5|4609|4612|4610|4610.5|4609|392
1638178410000|2021-11-29 09:33:30|4610|4608.5|4609.5|4608|4610.5|4608.5|4608.5|4607|173
1638178420000|2021-11-29 09:33:40|4609|4607.5|4609.5|4607.5|4609.5|4607.5|4608.5|4607|16
1638178430000|2021-11-29 09:33:50|4610|4608|4610.5|4610|4611|4610.5|4610|4608|622
1638178440000|2021-11-29 09:34:00|4611|4610.5|4609|4607|4611.5|4610.5|4609|4607|818
1638178450000|2021-11-29 09:34:10|4610|4607.5|4610|4608.5|4610|4608.5|4610|4607.5|221
1638178460000|2021-11-29 09:34:20|4609.5|4608|4609.5|4608|4609.5|4608.5|4609.5|4607.5|195
1638178470000|2021-11-29 09:34:30|4609|4607.5|4608.5|4606.5|4609|4607.5|4608.5|4606.5|0
1638178480000|2021-11-29 09:34:40|4609.5|4607|4610|4608.5|4610|4608.5|4609.5|4607|84
1638178490000|2021-11-29 09:34:50|4611|4609|4611|4609.5|4611|4609.5|4610|4607.5|58
1638178500000|2021-11-29 09:35:00|4611.5|4610|4611|4609.5|4611.5|4610|4611|4608|186
1638178510000|2021-11-29 09:35:10|4611.5|4609|4612.5|4611|4612.5|4611|4611|4608.5|162
1638178520000|2021-11-29 09:35:20|4612|4610.5|4609.5|4608|4612.5|4611|4609.5|4608|547
1638178530000|2021-11-29 09:35:30||4608.5||4607.5||4608.5||4607.5|636
1638178540000|2021-11-29 09:35:40|4609|4608|4610.5|4608.5|4610.5|4608.5|4608.5|4608|196
1638178550000|2021-11-29 09:35:50|4611.5|4609|4611.5|4609.5|4612.5|4610.5|4611.5|4609|59
1638178560000|2021-11-29 09:36:00|4612|4610|4610.5|4609|4612|4610.5|4610.5|4608.5|952
1638178570000|2021-11-29 09:36:10|4610|4608.5|4608|4606|4610|4609|4607.5|4606|857
1638178580000|2021-11-29 09:36:20|4607.5|4606.5|4608.5|4606|4609.5|4608|4607.5|4606|189
1638178590000|2021-11-29 09:36:30|4608|4606.5|4607.5|4606.5|4609.5|4608|4607.5|4606|1557
1638178600000|2021-11-29 09:36:40|4608||4608||4608.5||4608||0
1638178610000|2021-11-29 09:36:50|4608.5||4607.5||4608.5||4607.5||149
1638178620000|2021-11-29 09:37:00|4607|4605.5|4608|4607|4608.5|4607|4606.5|4604.5|692
1638178630000|2021-11-29 09:37:10|4607.5|4606.5|4608.5|4606.5|4609|4608|4607.5|4606|596
1638178640000|2021-11-29 09:37:20|4608|4606|4606.5|4605|4608|4606|4606.5|4604.5|433
1638178650000|2021-11-29 09:37:30|4606|4604.5|4605|4603.5|4606|4604.5|4605|4603|427
1638178660000|2021-11-29 09:37:40|4605.5|4604|4603|4601|4606|4604.5|4603|4600.5|308
1638178670000|2021-11-29 09:37:50|4602.5|4600.5|4601|4599|4602.5|4600.5|4601|4598.5|198
1638178680000|2021-11-29 09:38:00||4599.5||4599||4600||4599|11
1638178690000|2021-11-29 09:38:10|4601.5|4599.5|4603|4601.5|4603|4601.5|4601.5|4599.5|499
1638178700000|2021-11-29 09:38:20|4604|4602|4605.5|4604.5|4606|4604.5|4603.5|4602|1978
1638178710000|2021-11-29 09:38:30|4604.5|4604|4608.5|4607|4608.5|4607|4603|4601|11968
1638178720000|2021-11-29 09:38:40|4608|4606.5|4606.5|4605|4608.5|4606.5|4605.5|4605|1531
1638178730000|2021-11-29 09:38:50|4606|4604.5|4604.5|4603|4606|4604.5|4604.5|4602.5|298
1638178740000|2021-11-29 09:39:00|4605|4604|4605.5|4603.5|4606.5|4605|4604.5|4603.5|1224
1638178750000|2021-11-29 09:39:10|4605|4603|4606|4604.5|4606|4605|4604.5|4603|989
1638178760000|2021-11-29 09:39:20|4605.5|4605|4606|4604|4606|4605|4605.5|4604|482
1638178770000|2021-11-29 09:39:30|4605.5|4604.5|4606|4605|4606|4605|4605.5|4604.5|35
1638178780000|2021-11-29 09:39:40|4605.5|4604.5|4606|4604.5|4607|4606.5|4605.5|4604|764
1638178790000|2021-11-29 09:39:50|4605.5|4604|4605.5|4603.5|4606|4605|4604.5|4603.5|1408
1638178800000|2021-11-29 09:40:00|4605|4604|4603|4601.5|4605|4604|4603|4601|708
1638178810000|2021-11-29 09:40:10|4603.5|4602|4603|4601.5|4603.5|4602.5|4603|4601.5|17
1638178820000|2021-11-29 09:40:20|4604|4602|4604|4603|4604|4603|4603.5|4602|175
1638178830000|2021-11-29 09:40:30|4604.5|4603.5|4604.5|4603.5|4604.5|4603.5|4604.5|4603.5|499
1638178840000|2021-11-29 09:40:40|4605.5|4603|4602.5|4600.5|4605.5|4603|4602.5|4600.5|660
1638178850000|2021-11-29 09:40:50|4602|4601|4601.5|4600|4602|4601|4601.5|4600|530
1638178860000|2021-11-29 09:41:00|4602|4600.5|4601.5|4600|4602.5|4601|4601.5|4599.5|379
1638178880000|2021-11-29 09:41:20|4601|4599.5|4602.5|4601|4602.5|4601|4601|4599.5|585
1638178890000|2021-11-29 09:41:30|4603|4601.5|4604|4603|4605|4603|4603|4601.5|408
1638178900000|2021-11-29 09:41:40|4604.5|4603.5|4606.5|4605.5|4607|4605.5|4604.5|4603.5|182
1638178910000|2021-11-29 09:41:50|4606|4605|4605.5|4604|4606|4605|4604.5|4603|821
1638178920000|2021-11-29 09:42:00|4605|4603|4604|4603.5|4605.5|4604|4604|4602|921
1638178930000|2021-11-29 09:42:10|4604.5|4602.5|4604|4602|4604.5|4603|4604|4601.5|484
1638178940000|2021-11-29 09:42:20|4603.5|4601.5|4603|4602.5|4603.5|4602.5|4603|4601|2100
1638178950000|2021-11-29 09:42:30|4603.5|4602|4603|4600.5|4603.5|4602|4603|4600.5|489
1638178960000|2021-11-29 09:42:40||4601||4602||4602||4600.5|0
1638178970000|2021-11-29 09:42:50|4603.5|4602.5|4604.5|4602.5|4605|4603.5|4603.5|4602|580
1638178980000|2021-11-29 09:43:00|4604|4603|4604|4602|4604|4603.5|4603|4602|150
1638178990000|2021-11-29 09:43:10||4602.5||4602.5||4602.5||4602.5|0
1638179000000|2021-11-29 09:43:20|4603.5|4602|4600|4598.5|4603.5|4602|4600|4598.5|1367
1638179010000|2021-11-29 09:43:30|4599.5|4598|4599|4597.5|4599.5|4598|4599|4597|343
1638179020000|2021-11-29 09:43:40|4600|4598|4600|4598|4600|4599|4600|4598|302
1638179030000|2021-11-29 09:43:50|4599.5|4597.5|4598|4596.5|4599.5|4597.5|4598|4596|588
1638179050000|2021-11-29 09:44:10|4597.5|4596|4597|4594.5|4597.5|4596|4597|4594.5|762
1638179060000|2021-11-29 09:44:20|4596.5|4594|4595|4593|4596.5|4594|4595|4593|0
1638179070000|2021-11-29 09:44:30|4595.5|4593.5|4598|4596.5|4599|4597.5|4595|4593.5|2293
1638179080000|2021-11-29 09:44:40|4597.5|4596|4597.5|4595.5|4597.5|4596|4597|4595|140
1638179090000|2021-11-29 09:44:50|4596.5|4595|4594|4592.5|4597.5|4595|4590.5|4590|8361
1638179100000|2021-11-29 09:45:00|4593.5|4592|4593.5|4591.5|4594|4592.5|4592|4591|2249
1638179110000|2021-11-29 09:45:10|4594|4592|4592.5|4591|4594|4592.5|4591|4589|4550
1638179120000|2021-11-29 09:45:20|4593|4591.5|4594|4592.5|4594|4593|4593|4591.5|954
1638179130000|2021-11-29 09:45:30|4594.5|4593|4596|4594.5|4596|4594.5|4594|4593|672
1638179140000|2021-11-29 09:45:40|4596.5|4595.5|4597.5|4596|4597.5|4597|4596.5|4594.5|1391
1638179150000|2021-11-29 09:45:50|4597|4595.5|4597|4595.5|4597|4596|4596|4594.5|674
1638179160000|2021-11-29 09:46:00|4596|4595|4594|4592.5|4597|4595|4594|4591.5|1043
1638179170000|2021-11-29 09:46:10|4593.5|4592|4594|4592.5|4594.5|4593|4593|4591.5|984
1638179180000|2021-11-29 09:46:20|4594.5|4592|4593|4591.5|4594.5|4592|4593|4591.5|132
1638179190000|2021-11-29 09:46:30|4593.5|4592|4594.5|4593.5|4594.5|4593.5|4593|4592|943
1638179200000|2021-11-29 09:46:40|4594|4593|4592|4590.5|4594|4593|4592|4590.5|137
1638179210000|2021-11-29 09:46:50|4592.5|4591|4592.5|4591.5|4592.5|4591.5|4592.5|4590.5|0
1638179220000|2021-11-29 09:47:00|4592|4590.5|4592.5|4592|4593.5|4592|4592|4590.5|708
1638179230000|2021-11-29 09:47:10|4593.5|4592.5|4596.5|4594|4597|4594|4593.5|4592|679
1638179240000|2021-11-29 09:47:20|4596|4594.5|4595|4592|4596.5|4595|4594|4592|1423
1638179250000|2021-11-29 09:47:30|4594.5|4592.5|4594|4592|4595|4593|4594|4592|285
1638179260000|2021-11-29 09:47:40|4593.5|4591|4591|4590|4593.5|4592|4590.5|4590|615
1638179270000|2021-11-29 09:47:50|4591.5|4591|4591.5|4590|4592|4591|4591|4590|977
1638179280000|2021-11-29 09:48:00|4591|4589.5|4590.5|4588.5|4591|4589.5|4590.5|4588.5|382
1638179290000|2021-11-29 09:48:10|4590|4588|4590.5|4588.5|4591.5|4588.5|4589.5|4587|35
1638179300000|2021-11-29 09:48:20|4590|4587.5|4589.5|4587.5|4590|4588|4589|4587.5|1154
1638179320000|2021-11-29 09:48:40|4589|4587|4589.5|4587.5|4589.5|4587.5|4588.5|4586|0
1638179330000|2021-11-29 09:48:50|4589|4588|4590.5|4588.5|4590.5|4588.5|4589|4588|1252
1638179340000|2021-11-29 09:49:00|4590|4588|4588.5|4586.5|4590.5|4588|4588.5|4586.5|235
1638179350000|2021-11-29 09:49:10|4589.5|4587|4589.5|4588.5|4589.5|4588.5|4589.5|4587|89
1638179360000|2021-11-29 09:49:20|4589||4589||4589||4589||67
1638179370000|2021-11-29 09:49:30|4589.5|4589.5|4592|4591|4592|4591|4589|4588.5|680
1638179380000|2021-11-29 09:49:40|4591.5|4590.5|4591.5|4590.5|4591.5|4590.5|4591.5|4590.5|1
1638179390000|2021-11-29 09:49:50||4591||4590.5||4591||4590.5|0
1638179400000|2021-11-29 09:50:00||4591||4591||4591||4590.5|0
1638179410000|2021-11-29 09:50:10|4592|4590.5|4592|4591|4592|4591|4592|4590.5|234
1638179420000|2021-11-29 09:50:20|4592.5|4591.5|4592|4590.5|4592.5|4592|4592|4590.5|229
1638179430000|2021-11-29 09:50:30|4592.5|4591|4593.5|4592|4593.5|4592|4592.5|4591|159
1638179450000|2021-11-29 09:50:50|4593||4593||4593||4593||137
1638179460000|2021-11-29 09:51:00|4593.5|4591|4592|4590|4593.5|4591|4592|4590|245
1638179470000|2021-11-29 09:51:10|4591.5|4589.5|4592|4590.5|4592|4590.5|4590|4588.5|661
1638179480000|2021-11-29 09:51:20|4591.5|4590|4591.5|4590|4591.5|4590.5|4591.5|4590|100
1638179490000|2021-11-29 09:51:30|4591|4589.5|4589.5|4587.5|4591|4589.5|4589.5|4587.5|107
1638179500000|2021-11-29 09:51:40|4589|4587|4586|4585|4589.5|4587|4585.5|4583.5|674
1638179510000|2021-11-29 09:51:50|4586.5|4584.5|4586|4584|4586.5|4584.5|4586|4584|345
1638179520000|2021-11-29 09:52:00|4585.5|4584.5|4585.5|4584|4586|4585|4585.5|4584|126
1638179530000|2021-11-29 09:52:10|4586|4583.5|4586|4584.5|4586|4584.5|4586|4583.5|106
1638179540000|2021-11-29 09:52:20|4585.5|4584|4587.5|4586.5|4587.5|4586.5|4585.5|4583.5|233
1638179550000|2021-11-29 09:52:30|4587|4585.5|4586.5|4584.5|4588|4585.5|4586.5|4584.5|599
1638179560000|2021-11-29 09:52:40|4586|4585|4585.5|4584.5|4586.5|4585|4585.5|4584.5|0
1638179570000|2021-11-29 09:52:50|4586.5|4585|4588|4587|4588.5|4587.5|4586.5|4585|2743
1638179580000|2021-11-29 09:53:00|4588.5|4587.5|4590|4588.5|4590|4588.5|4588.5|4587.5|665
1638179590000|2021-11-29 09:53:10|4589.5||4590||4590||4589.5||81
1638179600000|2021-11-29 09:53:20||4589||4589||4589||4589|260
1638179610000|2021-11-29 09:53:30|4590.5|4589.5|4591|4589.5|4593|4591.5|4590.5|4589.5|280
1638179620000|2021-11-29 09:53:40|4590.5|4589|4588.5|4587|4590.5|4589|4588.5|4587|628
1638179630000|2021-11-29 09:53:50|4588|4587.5|4588.5|4587.5|4588.5|4588|4588|4587.5|5
1638179640000|2021-11-29 09:54:00|4588|4587|4589|4587.5|4589.5|4587.5|4587.5|4586.5|1750
1638179650000|2021-11-29 09:54:10|4588.5|4587|4588.5|4587|4588.5|4587|4588.5|4587|185
1638179660000|2021-11-29 09:54:20|4589|4587.5|4588.5|4587.5|4589|4587.5|4588.5|4587.5|213
1638179670000|2021-11-29 09:54:30|4589|4588|4591|4590|4591.5|4590|4589|4587|3356
1638179680000|2021-11-29 09:54:40|4590.5||4590.5||4590.5||4590.5||2194
1638179690000|2021-11-29 09:54:50|4591||4590.5||4591||4590.5||1769
1638179700000|2021-11-29 09:55:00|4591|4589|4589.5|4588|4591|4589|4589.5|4587|862
1638179710000|2021-11-29 09:55:10|4590|4588.5|4591|4589|4591|4589|4590|4588.5|455
1638179720000|2021-11-29 09:55:20|4591.5|4589.5|4592.5|4591|4593|4591|4591.5|4589.5|281
1638179730000|2021-11-29 09:55:30|4592|4590.5|4592.5|4591.5|4592.5|4591.5|4591|4589|100
1638179740000|2021-11-29 09:55:40|4593|4592|4595|4593|4595|4593|4593|4592|431
1638179750000|2021-11-29 09:55:50||4593.5||4593.5||4594||4593|180
1638179760000|2021-11-29 09:56:00||4594||4594||4594||4594|182
1638179770000|2021-11-29 09:56:10|4595.5|4594.5|4594|4592|4596.5|4595|4594|4592|425
1638179780000|2021-11-29 09:56:20|4593.5|4591.5|4592|4590|4594|4592|4592|4589.5|162
1638179790000|2021-11-29 09:56:30|4592.5|4590.5|4593|4591.5|4593|4591.5|4592.5|4590.5|0
1638179800000|2021-11-29 09:56:40|4592.5|4591|4596|4594|4597|4595.5|4591|4589|8571
1638179810000|2021-11-29 09:56:50|4595.5|4593.5|4593|4592|4595.5|4593.5|4593|4592|2886
1638179820000|2021-11-29 09:57:00|4593.5|4592.5|4593|4592|4593.5|4593|4593|4592|306
1638179840000|2021-11-29 09:57:20|4592.5|4591|4591.5|4589.5|4592.5|4591|4591.5|4589.5|145
1638179850000|2021-11-29 09:57:30||4589||4589||4589||4589|216
1638179860000|2021-11-29 09:57:40|4590.5|4588|4589.5|4588|4591|4588|4589.5|4587|9
1638179880000|2021-11-29 09:58:00|4589|4587|4588.5|4587|4589|4587|4588.5|4587|88
1638179890000|2021-11-29 09:58:10|4588|4587.5|4585|4583.5|4588|4587.5|4585|4583|934
1638179900000|2021-11-29 09:58:20|4584.5|4583|4584.5|4582.5|4584.5|4583|4584.5|4582|488
1638179910000|2021-11-29 09:58:30|4584|4582|4581.5|4580|4584|4582|4581.5|4580|663
1638179920000|2021-11-29 09:58:40|4581|4579|4584.5|4582.5|4585|4583.5|4580.5|4578|1256
1638179930000|2021-11-29 09:58:50|4585|4583|4585|4583.5|4585.5|4584.5|4585|4583|2299
1638179940000|2021-11-29 09:59:00|4584.5|4584|4588|4586.5|4588|4586.5|4584.5|4584|711
1638179950000|2021-11-29 09:59:10|4587.5|4586|4585.5|4583.5|4587.5|4586|4585.5|4583.5|495
1638179970000|2021-11-29 09:59:30|4586|4584|4587.5|4586.5|4588|4586.5|4586|4584|1246
1638179980000|2021-11-29 09:59:40|4588.5|4587|4590|4588.5|4593|4591|4588.5|4587|1712
1638179990000|2021-11-29 09:59:50|4589.5|4589|4589|4587.5|4589.5|4589|4589|4587.5|85
1638180000000|2021-11-29 10:00:00|4590|4588|4591.5|4589.5|4591.5|4590.5|4590|4588|709
1638180010000|2021-11-29 10:00:10|4592|4590|4595|4593.5|4595|4593.5|4592|4589.5|845
1638180020000|2021-11-29 10:00:20|4596|4594|4596|4594.5|4596|4594.5|4595.5|4594|108
1638180030000|2021-11-29 10:00:30|4595.5|4594|4595.5|4593.5|4595.5|4594|4594.5|4593|877
1638180040000|2021-11-29 10:00:40||4594||4594||4594||4594|0
1638180050000|2021-11-29 10:00:50||4594.5||4594.5||4594.5||4594.5|92
1638180060000|2021-11-29 10:01:00||4594||4594||4594||4594|0
1638180070000|2021-11-29 10:01:10|4596|4594.5|4597.5|4595.5|4597.5|4595.5|4596|4594.5|361
1638180080000|2021-11-29 10:01:20|4597|4596|4597|4596|4597|4596|4597|4596|87
1638180090000|2021-11-29 10:01:30|4597.5|4596.5|4598.5|4596.5|4599|4597.5|4597.5|4596.5|349
1638180100000|2021-11-29 10:01:40|4598|4596|4596.5|4595|4598|4596|4596.5|4595|35
1638180110000|2021-11-29 10:01:50|4597|4595.5|4598|4596.5|4598|4596.5|4597|4595.5|1052
1638180120000|2021-11-29 10:02:00|4597.5|4595.5|4597.5|4596.5|4597.5|4596.5|4596.5|4595|355
1638180130000|2021-11-29 10:02:10|4598|4597|4598.5|4597|4598.5|4597|4598|4597|322
1638180140000|2021-11-29 10:02:20||4597.5||4597.5||4597.5||4597.5|0
1638180150000|2021-11-29 10:02:30|4599|4598|4601|4600|4601|4600|4599|4598|200
1638180160000|2021-11-29 10:02:40|4601.5|4600.5|4601.5|4601|4601.5|4601|4601.5|4600.5|83
1638180170000|2021-11-29 10:02:50||4600.5||4600||4600.5||4600|241
1638180180000|2021-11-29 10:03:00|4601||4601||4601||4601||0
1638180190000|2021-11-29 10:03:10|4601.5|4600.5|4604.5|4602.5|4604.5|4602.5|4601.5|4600.5|352
1638180200000|2021-11-29 10:03:20|4604|4601.5|4603|4601.5|4604|4601.5|4603|4601.5|233
1638180210000|2021-11-29 10:03:30|4602.5|4601|4602|4600.5|4602.5|4601|4601|4600|303
1638180220000|2021-11-29 10:03:40|4601.5|4600|4602.5|4601|4602.5|4601|4601|4599.5|206
1638180240000|2021-11-29 10:04:00|4603|4601.5|4604|4602|4605|4603|4603|4601.5|347
1638180250000|2021-11-29 10:04:10|4603.5|4603|4603.5|4602|4603.5|4603|4603.5|4601.5|635
1638180260000|2021-11-29 10:04:20|4604|4601.5|4604|4602|4604|4602|4604|4601.5|65
1638180270000|2021-11-29 10:04:30|4604.5|4602.5|4605.5|4604|4605.5|4604|4604|4602.5|192
1638180280000|2021-11-29 10:04:40|4605|4603.5|4601.5|4599.5|4605.5|4604|4600|4599.5|3920
1638180290000|2021-11-29 10:04:50|4600.5|4599|4598.5|4596.5|4600.5|4599|4598.5|4596|1004
1638180300000|2021-11-29 10:05:00|4599|4597|4596.5|4595|4599|4597.5|4595|4593|903
1638180310000|2021-11-29 10:05:10|4596|4594.5|4594.5|4593.5|4596.5|4594.5|4593.5|4591.5|640
1638180320000|2021-11-29 10:05:20|4595|4594|4595|4593|4595|4594|4593.5|4592|690
1638180330000|2021-11-29 10:05:30|4594.5||4594.5||4595||4594.5||35
1638180340000|2021-11-29 10:05:40|4595||4595||4595||4595||14
1638180350000|2021-11-29 10:05:50|4594.5|4592|4594.5|4592.5|4595|4593.5|4593.5|4592|1527
1638180360000|2021-11-29 10:06:00|4594|4592|4594.5|4592.5|4594.5|4593.5|4593.5|4592|1362
1638180370000|2021-11-29 10:06:10|4594|4593|4597|4595.5|4597|4596|4594|4592.5|4673
1638180380000|2021-11-29 10:06:20|4596.5|4596|4596.5|4595.5|4597|4596|4596.5|4595.5|300
1638180390000|2021-11-29 10:06:30|4596|4595|4596|4594.5|4596.5|4595.5|4596|4594.5|730
1638180400000|2021-11-29 10:06:40|4595.5|4595|4592|4591|4595.5|4595|4592|4591|318
1638180410000|2021-11-29 10:06:50|4591.5|4590.5|4591|4589.5|4591.5|4591|4591|4589.5|293
1638180420000|2021-11-29 10:07:00|4591.5|4590|4591|4589.5|4591.5|4590.5|4591|4589.5|171
1638180430000|2021-11-29 10:07:10|4590.5|4588.5|4589|4587.5|4590.5|4588.5|4589|4587|349
1638180440000|2021-11-29 10:07:20|4590|4588|4588|4585.5|4590|4588.5|4588|4585|336
1638180450000|2021-11-29 10:07:30|4587.5|4585|4586.5|4584.5|4587.5|4585.5|4586.5|4584.5|30
1638180460000|2021-11-29 10:07:40|4586|4584|4585.5|4583.5|4586|4584.5|4585|4583|95
1638180470000|2021-11-29 10:07:50|4586|4584|4586|4584.5|4587|4585.5|4586|4583.5|371
1638180480000|2021-11-29 10:08:00|4586.5|4585|4588|4587|4588|4587|4586.5|4585|782
1638180490000|2021-11-29 10:08:10|4587.5|4586.5|4587|4584.5|4588|4586.5|4586.5|4584.5|752
1638180500000|2021-11-29 10:08:20|||||||||108
1638180510000|2021-11-29 10:08:30||4585||4584.5||4585.5||4584.5|210
1638180520000|2021-11-29 10:08:40|4586.5|4585|4586|4584.5|4586.5|4585.5|4586|4584.5|211
1638180530000|2021-11-29 10:08:50|||||||||173
1638180540000|2021-11-29 10:09:00|4586.5|4585|4584|4583|4586.5|4586|4584|4581.5|1073
1638180550000|2021-11-29 10:09:10|4583.5|4582.5|4581|4579|4583.5|4582.5|4581|4579|604
1638180560000|2021-11-29 10:09:20|4580.5|4578.5|4580|4577.5|4580.5|4578.5|4580|4577.5|286
1638180570000|2021-11-29 10:09:30|4579.5|4577|4582|4580.5|4582.5|4581|4579|4576.5|1998
1638180580000|2021-11-29 10:09:40|4582.5|4581|4582.5|4582|4583|4582|4582.5|4580.5|522
1638180590000|2021-11-29 10:09:50|4582|4581.5|4581.5|4579.5|4582|4581.5|4581|4579.5|823
1638180600000|2021-11-29 10:10:00|4582|4580|4581.5|4580|4582|4580.5|4581|4579.5|150
1638180610000|2021-11-29 10:10:10|4581|4579.5|4581|4579|4581.5|4580.5|4581|4579|1000
1638180620000|2021-11-29 10:10:20|4580.5|4578.5|4580|4577.5|4580.5|4578.5|4580|4577.5|286
1638180630000|2021-11-29 10:10:30|4579.5|4577|4580|4578.5|4580|4578.5|4578|4576|2551
1638180640000|2021-11-29 10:10:40|4579.5|4578|4578|4576.5|4580|4578|4578|4576.5|127
1638180650000|2021-11-29 10:10:50|4577.5|4576|4577|4575.5|4578|4576.5|4577|4575|136
1638180660000|2021-11-29 10:11:00|4577.5|4576|4581.5|4580|4582|4581|4577|4575.5|3386
1638180670000|2021-11-29 10:11:10||4580.5||4580||4580.5||4580|74
1638180680000|2021-11-29 10:11:20|4581|4580.5|4580.5|4579|4581|4580.5|4579|4577.5|4508
1638180690000|2021-11-29 10:11:30|4581|4580|4584.5|4583|4584.5|4583|4581|4580|461
1638180700000|2021-11-29 10:11:40|4584|4582.5|4584|4582|4584.5|4583|4583.5|4582|349
1638180710000|2021-11-29 10:11:50|4583.5|4581.5|4582.5|4580|4583.5|4581.5|4582.5|4580|335
1638180720000|2021-11-29 10:12:00|4582|4580.5|4581|4579|4582|4581|4579.5|4577.5|2313
1638180730000|2021-11-29 10:12:10|4580.5|4579.5|4580.5|4579|4581|4580|4580|4578|391
1638180740000|2021-11-29 10:12:20|4580|4578|4577.5|4576|4580.5|4579|4577.5|4576|184
1638180750000|2021-11-29 10:12:30||4575.5||4576.5||4576.5||4575.5|21
1638180760000|2021-11-29 10:12:40|4578|4577|4579|4577.5|4579|4577.5|4578|4577|564
1638180770000|2021-11-29 10:12:50|4578.5|4577|4577|4575|4578.5|4577|4577|4575|177
1638180780000|2021-11-29 10:13:00||4575.5||4575.5||4575.5||4575|672
1638180790000|2021-11-29 10:13:10|4576.5|4575|4577|4575.5|4577|4575.5|4576.5|4575|151
1638180800000|2021-11-29 10:13:20|4577.5|4576|4581|4580|4581.5|4580|4577|4576|1559
1638180810000|2021-11-29 10:13:30|4580.5|4579|4581|4580|4582.5|4581.5|4580.5|4578.5|7147
1638180820000|2021-11-29 10:13:40|4581.5|4580.5|4582.5|4582|4582.5|4582|4581|4580.5|1519
1638180830000|2021-11-29 10:13:50||4581||4582||4582||4580.5|2454
1638180840000|2021-11-29 10:14:00|||||||||22
1638180850000|2021-11-29 10:14:10|4583|4581|4582.5|4582|4583|4582|4582.5|4581|2500
1638180860000|2021-11-29 10:14:20|4582|4581|4579.5|4577.5|4582.5|4582|4579.5|4577.5|3736
1638180870000|2021-11-29 10:14:30|4579|4578|4578.5|4577|4579|4578|4578.5|4577|11
1638180880000|2021-11-29 10:14:40|4579|4577.5|4579|4578|4579.5|4578|4578.5|4577.5|621
1638180890000|2021-11-29 10:14:50|4579.5|4578.5|4581|4580|4581|4580|4579.5|4578.5|967
1638180900000|2021-11-29 10:15:00|4580.5|4579|4579.5|4577.5|4580.5|4579|4579.5|4577.5|1386
1638180910000|2021-11-29 10:15:10|4580|4578.5|4579.5|4578|4581|4580|4579.5|4578|1142
1638180920000|2021-11-29 10:15:20||4577.5||4578||4578.5||4577.5|252
1638180930000|2021-11-29 10:15:30|4580|4578.5|4580.5|4579|4581|4579|4579.5|4578.5|521
1638180940000|2021-11-29 10:15:40|4580|4578.5|4579.5|4579|4580.5|4579|4579.5|4578|793
1638180950000|2021-11-29 10:15:50|4580|4578.5|4580|4578.5|4580|4578.5|4580|4578|152
1638180960000|2021-11-29 10:16:00|4579.5|4579|4581.5|4580.5|4581.5|4580.5|4579.5|4579|1086
1638180970000|2021-11-29 10:16:10|4581|4580|4581|4579.5|4581|4580|4581|4579.5|128
1638180980000|2021-11-29 10:16:20|4580.5|4579|4584|4583|4585|4583|4580|4578.5|5076
1638180990000|2021-11-29 10:16:30|4584.5|4583.5|4587.5|4586|4588|4586|4584.5|4583.5|613
1638181000000|2021-11-29 10:16:40|4587|4586.5|4585.5|4584|4587|4587|4585|4583.5|1605
1638181010000|2021-11-29 10:16:50|||||||||40
1638181020000|2021-11-29 10:17:00|4586|4584.5|4586|4584|4586.5|4585|4586|4584|203
1638181030000|2021-11-29 10:17:10|4585.5|4583.5|4583|4582|4585.5|4583.5|4583|4582|822
1638181040000|2021-11-29 10:17:20|4583.5|4582.5|4583.5|4582|4583.5|4582.5|4583|4582|210
1638181050000|2021-11-29 10:17:30|4584|4582.5|4584.5|4583|4584.5|4583|4584|4582|257
1638181070000|2021-11-29 10:17:50|4584|4583.5|4583|4581.5|4584.5|4583.5|4583|4581.5|1846
1638181080000|2021-11-29 10:18:00|4581.5|4581|4583|4581.5|4583|4581.5|4581.5|4580|149
1638181090000|2021-11-29 10:18:10|4582.5|4581|4582.5|4581.5|4582.5|4581.5|4582|4580.5|477
1638181100000|2021-11-29 10:18:20|||||||||724
1638181120000|2021-11-29 10:18:40|4582||4582.5||4582.5||4582||344
1638181130000|2021-11-29 10:18:50|||||||||50
1638181140000|2021-11-29 10:19:00|4583|4583|4585.5|4583.5|4585.5|4583.5|4582.5|4582|1330
1638181150000|2021-11-29 10:19:10|4585||4585.5||4585.5||4585||250
1638181160000|2021-11-29 10:19:20|4586|4584.5|4586.5|4585.5|4586.5|4585.5|4586|4584.5|692
1638181170000|2021-11-29 10:19:30|4586|4585|4585.5|4584.5|4586|4585|4585.5|4584.5|0
1638181180000|2021-11-29 10:19:40|4585|4584|4585|4583.5|4585|4584|4585|4583.5|179
1638181190000|2021-11-29 10:19:50|4584|4583|4584.5|4583|4585.5|4583|4584|4582|398
1638181200000|2021-11-29 10:20:00|4585|4583.5|4589|4588|4589|4588|4585|4583.5|2759
1638181210000|2021-11-29 10:20:10|4588.5|4587.5|4590.5|4589|4592|4590|4588.5|4587|52
1638181220000|2021-11-29 10:20:20|4590|4588|4589.5|4588.5|4590.5|4589|4589.5|4588|200
1638181230000|2021-11-29 10:20:30|4589|4588|4589|4588|4589.5|4588|4588.5|4587|165
1638181240000|2021-11-29 10:20:40|4589.5|4588.5|4591.5|4590|4591.5|4590|4589.5|4588|117
1638181250000|2021-11-29 10:20:50|4591|4589.5|4591.5|4590|4591.5|4590|4590.5|4588.5|231
1638181260000|2021-11-29 10:21:00|4591||4591||4591||4591||50
1638181270000|2021-11-29 10:21:10|4591.5|4590.5|4593|4591|4593|4591.5|4591.5|4590.5|1632
1638181280000|2021-11-29 10:21:20|4593.5|4591.5|4594|4593|4596|4594|4593.5|4591.5|190
1638181290000|2021-11-29 10:21:30|4593.5|4592.5|4592|4590|4594|4592.5|4592|4590|101
1638181300000|2021-11-29 10:21:40|4591.5|4590.5|4590|4589|4591.5|4591|4590|4589|351
1638181310000|2021-11-29 10:21:50|4591|4589.5|4591|4589|4591.5|4590.5|4591|4589|564
1638181320000|2021-11-29 10:22:00|4590.5|4588.5|4591|4589|4591|4589|4589|4586.5|311
1638181330000|2021-11-29 10:22:10|4590.5|4588.5|4591.5|4590|4592|4590.5|4590|4588|0
1638181340000|2021-11-29 10:22:20|4591|4588.5|4591.5|4589.5|4592|4590|4590|4587.5|0
1638181350000|2021-11-29 10:22:30|4592|4590|4591|4589.5|4593|4591|4591|4589.5|136
1638181360000|2021-11-29 10:22:40|4591.5|4590.5|4593|4591.5|4593|4591.5|4591|4590|160
1638181370000|2021-11-29 10:22:50|4592|4591|4593|4590.5|4593|4591.5|4592|4590|36
1638181380000|2021-11-29 10:23:00|4592.5|4590|4592|4590|4593|4590.5|4590.5|4589|30
1638181390000|2021-11-29 10:23:10|4591.5|4589.5|4592|4590|4592|4590|4591|4588.5|0
1638181400000|2021-11-29 10:23:20|4591.5|4589.5|4592|4590|4592.5|4591|4591.5|4589.5|60
1638181410000|2021-11-29 10:23:30|4591.5|4589.5|4591.5|4589.5|4592|4590|4591.5|4589.5|0
1638181420000|2021-11-29 10:23:40|4593|4591.5|4594|4592|4595|4593|4593|4591.5|78
1638181430000|2021-11-29 10:23:50|4593.5|4593|4593.5|4592.5|4594|4593|4593.5|4592|95
1638181440000|2021-11-29 10:24:00|4594|4593|4593|4592|4594|4593|4593|4592|46
1638181450000|2021-11-29 10:24:10|4593.5|4593|4593.5|4592|4594|4593|4593.5|4592|36
1638181460000|2021-11-29 10:24:20|4594|4592.5|4593.5|4592|4594|4593|4593.5|4592|41
1638181470000|2021-11-29 10:24:30|4596.5|4594.5|4596.5|4595|4597|4595|4596|4594.5|26
1638181480000|2021-11-29 10:24:40|4597|4594.5|4595.5|4594|4597|4595.5|4595|4593.5|77
1638181490000|2021-11-29 10:24:50|4596|4593.5|4597.5|4596.5|4597.5|4596.5|4596|4593.5|32
1638181500000|2021-11-29 10:25:00|4597|4595|4597|4594.5|4597.5|4595|4596.5|4594.5|0
1638181510000|2021-11-29 10:25:10|4597.5|4595|4597|4595.5|4597.5|4596|4597|4595|147
1638181520000|2021-11-29 10:25:20|4597.5|4596|4599|4597|4600|4598|4597.5|4596|83
1638181530000|2021-11-29 10:25:30|4598|4596.5|4598|4596.5|4598.5|4597|4598|4596|234
1638181540000|2021-11-29 10:25:40|4598.5|4597|4597.5|4596|4598.5|4597|4597|4595.5|56
1638181550000|2021-11-29 10:25:50|4597|4595.5|4602|4599.5|4602.5|4600|4597|4595.5|55
1638181560000|2021-11-29 10:26:00|4602.5|4600|4601.5|4599|4602.5|4600|4601|4598.5|26
1638181570000|2021-11-29 10:26:10|4601|4599.5|4599.5|4597.5|4601.5|4600|4599.5|4597.5|301
1638181580000|2021-11-29 10:26:20|4600|4598|4598|4596.5|4600|4598|4598|4596.5|0
1638181590000|2021-11-29 10:26:30|4598.5|4597|4598.5|4597|4598.5|4597|4598.5|4597|0
1638181600000|2021-11-29 10:26:40|4598|4596|4598.5|4597|4598.5|4597|4597.5|4595.5|97
1638181610000|2021-11-29 10:26:50|4598|4596.5|4598.5|4596.5|4599|4597|4596.5|4595.5|36
1638181620000|2021-11-29 10:27:00|4599|4597|4599|4597|4599|4597|4599|4597|0
1638181630000|2021-11-29 10:27:10|4598.5|4596.5|4600|4598|4600.5|4598|4598.5|4596.5|130
1638181640000|2021-11-29 10:27:20|4599.5|4597.5|4596.5|4595|4599.5|4597.5|4596|4594|269
1638181650000|2021-11-29 10:27:30|4597|4595.5|4597|4595.5|4597|4595.5|4596.5|4595|90
1638181660000|2021-11-29 10:27:40|4596.5|4595|4599.5|4597.5|4599.5|4597.5|4596.5|4595|84
1638181670000|2021-11-29 10:27:50|4598.5|4597|4597.5|4595|4599|4597|4597|4594.5|210
1638181680000|2021-11-29 10:28:00|4597|4594.5|4596|4594.5|4597|4595|4595.5|4593.5|0
1638181690000|2021-11-29 10:28:10|4595.5|4594|4595|4594|4596|4594.5|4595|4594|45
1638181700000|2021-11-29 10:28:20|4595.5|4594.5|4595|4593.5|4595.5|4594.5|4595|4593.5|199
1638181710000|2021-11-29 10:28:30|4594.5|4594|4595.5|4594|4595.5|4594|4594.5|4593.5|1
1638181720000|2021-11-29 10:28:40|4595|4593.5|4596|4595|4596|4595|4595|4593.5|0
1638181730000|2021-11-29 10:28:50|4597|4596|4598|4596.5|4599|4597.5|4597|4595.5|78
1638181740000|2021-11-29 10:29:00|4597|4595|4597|4595.5|4597.5|4596.5|4596.5|4594.5|208
1638181750000|2021-11-29 10:29:10|4597.5|4596|4598|4596.5|4598|4596.5|4597|4595.5|57
1638181760000|2021-11-29 10:29:20|4597.5|4596|4599.5|4597.5|4599.5|4598.5|4597.5|4596|69
1638181770000|2021-11-29 10:29:30|4599|4597|4597.5|4595.5|4599.5|4597.5|4597.5|4595.5|0
1638181780000|2021-11-29 10:29:40|4598|4596|4598|4596.5|4599|4597|4597.5|4595.5|0
1638181790000|2021-11-29 10:29:50|4597.5|4595.5|4598|4596|4598|4596|4597.5|4595.5|150
1638181800000|2021-11-29 10:30:00|4597.5|4595.5|4596|4594|4597.5|4596|4595.5|4593.5|30
1638181810000|2021-11-29 10:30:10|4595.5|4593.5|4595.5|4593|4596|4594.5|4594.5|4592.5|35
1638181820000|2021-11-29 10:30:20|4594.5|4592.5|4595|4593.5|4595|4593.5|4593.5|4592.5|240
1638181830000|2021-11-29 10:30:30|4594.5|4593|4595.5|4594.5|4595.5|4594.5|4594.5|4593|16
1638181840000|2021-11-29 10:30:40|4595|4594|4595|4593|4595.5|4594.5|4594.5|4592.5|0
1638181850000|2021-11-29 10:30:50|4594.5|4592.5|4593|4591.5|4595|4593.5|4593|4591.5|65
1638181860000|2021-11-29 10:31:00|4593.5|4592|4595|4593|4595|4593|4593.5|4591.5|0
1638181870000|2021-11-29 10:31:10|4594.5|4592.5|4593|4591|4594.5|4593|4593|4590.5|115
1638181880000|2021-11-29 10:31:20|4593.5|4591.5|4593|4591|4593.5|4592|4593|4590.5|0
1638181890000|2021-11-29 10:31:30|4593.5|4591.5|4593.5|4592|4593.5|4592|4592.5|4591.5|67
1638181900000|2021-11-29 10:31:40|4593|4591.5|4592.5|4590.5|4593.5|4592|4592.5|4590.5|150
1638181910000|2021-11-29 10:31:50|4593|4591|4592.5|4590.5|4593|4591|4592.5|4590.5|0
1638181920000|2021-11-29 10:32:00|4593|4591|4594.5|4593|4594.5|4593|4593|4591|18
1638181930000|2021-11-29 10:32:10|4594|4592.5|4593|4591.5|4594|4593|4593|4591.5|0
1638181940000|2021-11-29 10:32:20|4593.5|4592|4593.5|4591.5|4594.5|4592.5|4593.5|4591.5|11
1638181950000|2021-11-29 10:32:30|4594|4592|4593.5|4591.5|4594|4592|4593.5|4591.5|23
1638181960000|2021-11-29 10:32:40|4593|4591|4591|4588.5|4593.5|4591.5|4591|4588.5|230
1638181970000|2021-11-29 10:32:50|4591.5|4589|4590.5|4588.5|4591.5|4589|4590.5|4588.5|0
1638181980000|2021-11-29 10:33:00|4591|4589.5|4592|4591|4593.5|4591.5|4591|4589.5|229
1638181990000|2021-11-29 10:33:10|4591.5|4590.5|4593|4591|4593|4591.5|4591.5|4590.5|63
1638182000000|2021-11-29 10:33:20|4594|4591.5|4594|4592|4594.5|4592|4593.5|4591.5|33
1638182010000|2021-11-29 10:33:30|4593.5|4591.5|4592|4590|4593.5|4591.5|4592|4590|89
1638182020000|2021-11-29 10:33:40|4592.5|4590.5|4591|4589.5|4592.5|4590.5|4591|4589.5|0
1638182030000|2021-11-29 10:33:50|4591.5|4590|4592.5|4590.5|4593|4591|4591|4589.5|88
1638182040000|2021-11-29 10:34:00|4591.5|4591|4592.5|4590|4592.5|4591|4591.5|4589.5|0
1638182050000|2021-11-29 10:34:10|4592|4589.5|4593.5|4592|4593.5|4592|4592|4589.5|38
1638182060000|2021-11-29 10:34:20|4593|4591|4594|4592|4594|4592|4593|4591|140
1638182070000|2021-11-29 10:34:30|4593.5|4591.5|4593.5|4591.5|4594|4592|4593.5|4591.5|0
1638182080000|2021-11-29 10:34:40|4594|4592|4593.5|4591.5|4594|4592.5|4593|4591.5|0
1638182090000|2021-11-29 10:34:50|4594|4592|4593.5|4592|4594|4592.5|4593|4591.5|0
1638182100000|2021-11-29 10:35:00|4593|4591.5|4593|4591.5|4594|4592.5|4593|4591.5|758
1638182110000|2021-11-29 10:35:10|4593.5|4592|4593.5|4592|4593.5|4592|4593.5|4592|0
1638182120000|2021-11-29 10:35:20|4593|4591.5|4593.5|4591.5|4593.5|4592|4593|4591.5|29
1638182130000|2021-11-29 10:35:30|4594|4592|4595.5|4594|4595.5|4594|4593.5|4592|107
1638182140000|2021-11-29 10:35:40|4595|4593.5|4595|4593.5|4595|4593.5|4595|4593.5|0
1638182150000|2021-11-29 10:35:50|4595.5|4594|4595.5|4594.5|4595.5|4594.5|4595|4593.5|0
1638182160000|2021-11-29 10:36:00|4595|4594|4595.5|4594|4596.5|4595|4595|4593.5|39
1638182170000|2021-11-29 10:36:10|4595|4593.5|4596|4594.5|4596|4594.5|4593.5|4592.5|139
1638182190000|2021-11-29 10:36:30|4595.5|4594|4595.5|4594|4596|4595|4595.5|4594|0
1638182200000|2021-11-29 10:36:40|4596|4594.5|4596|4595|4596.5|4595.5|4595.5|4594|36
1638182210000|2021-11-29 10:36:50|4596.5|4595.5|4596|4595|4596.5|4595.5|4596|4595|44
1638182220000|2021-11-29 10:37:00|4596.5|4595.5|4598.5|4597|4598.5|4597|4596|4595|45
1638182230000|2021-11-29 10:37:10|4598|4596|4597.5|4595.5|4598|4596|4597.5|4595.5|0
1638182240000|2021-11-29 10:37:20|4597|4595.5|4596.5|4595|4597|4595.5|4595.5|4594|736
1638182250000|2021-11-29 10:37:30|||||||||34
1638182260000|2021-11-29 10:37:40|4596|4594.5|4597.5|4596.5|4597.5|4597|4596|4594|539
1638182270000|2021-11-29 10:37:50|4598|4597|4597|4595.5|4598.5|4598|4597|4595|967
1638182280000|2021-11-29 10:38:00|4596.5|4595|4596.5|4595|4596.5|4595|4596.5|4595|143
1638182300000|2021-11-29 10:38:20|4596|4594.5|4596|4595.5|4596|4595.5|4595.5|4594.5|697
1638182310000|2021-11-29 10:38:30|4596.5||4596.5||4596.5||4596.5||70
1638182320000|2021-11-29 10:38:40|4597|4596|4602|4600.5|4602|4601|4597|4596|1367
1638182330000|2021-11-29 10:38:50|4601|4600|4600|4598|4601|4600|4600|4598|1371
1638182340000|2021-11-29 10:39:00|4599.5||4600||4600||4599.5||24
1638182350000|2021-11-29 10:39:10||4598.5||4599||4599||4598.5|116
1638182360000|2021-11-29 10:39:20|4599.5|4598.5|4599.5|4598|4599.5|4598.5|4599.5|4598|244
1638182370000|2021-11-29 10:39:30|4600|4598.5|4599.5|4598|4600|4599.5|4599.5|4598|219
1638182380000|2021-11-29 10:39:40||4598.5||4598.5||4598.5||4598|0
1638182390000|2021-11-29 10:39:50|4600|4599|4598.5|4597|4600|4599|4598.5|4597|1550
1638182400000|2021-11-29 10:40:00|4598|4596.5|4598|4596.5|4598|4596.5|4596.5|4595|567
1638182410000|2021-11-29 10:40:10|4597.5|4596|4598.5|4597.5|4599.5|4598.5|4597.5|4596|994
1638182420000|2021-11-29 10:40:20|4599|4598|4599.5|4598|4599.5|4598.5|4599|4598|314
1638182440000|2021-11-29 10:40:40|4600|4598.5|4601|4600.5|4601|4600.5|4600|4598.5|681
1638182450000|2021-11-29 10:40:50|4601.5|4600|4601.5|4601|4601.5|4601|4601.5|4599.5|35
1638182460000|2021-11-29 10:41:00|4601|4600.5|4602.5|4601.5|4602.5|4602|4601|4600|70
1638182470000|2021-11-29 10:41:10|4602|4601|4601|4600|4602|4601|4601|4600|576
1638182480000|2021-11-29 10:41:20|4600.5|4599|4600.5|4599.5|4601|4600|4600|4598|403
1638182490000|2021-11-29 10:41:30|4600|4599|4601.5|4601|4601.5|4601|4600|4598.5|889
1638182500000|2021-11-29 10:41:40|4601|4600.5|4600.5|4599|4601|4600.5|4600.5|4599|166
1638182510000|2021-11-29 10:41:50|4600|4599.5|4600|4599|4600|4600|4600|4599|188
1638182520000|2021-11-29 10:42:00|4600.5|4599.5|4601|4599.5|4601|4600.5|4599|4598.5|1417
1638182530000|2021-11-29 10:42:10|4600.5|4599|4599.5|4598|4601|4599.5|4599|4598|1196
1638182540000|2021-11-29 10:42:20|4599|4597.5|4598.5|4597|4599|4597.5|4598.5|4597|268
1638182550000|2021-11-29 10:42:30|4598|4596.5|4598.5|4597|4598.5|4597|4597.5|4596|334
1638182560000|2021-11-29 10:42:40|4599|4597.5|4597.5|4596|4599|4598|4596.5|4596|1069
1638182570000|2021-11-29 10:42:50||4596.5||4596.5||4596.5||4596|19
1638182580000|2021-11-29 10:43:00|||||||||531
1638182590000|2021-11-29 10:43:10|4596.5|4596|4596|4595|4597|4596|4596|4595|341
1638182600000|2021-11-29 10:43:20|4596.5|4595.5|4597|4595.5|4597.5|4596.5|4596.5|4595.5|423
1638182610000|2021-11-29 10:43:30|4596.5|4596|4596.5|4596|4596.5|4596|4596.5|4595.5|110
1638182620000|2021-11-29 10:43:40|4597|4595|4596|4595|4597|4595|4596|4595|565
1638182630000|2021-11-29 10:43:50|||||||||1182
1638182640000|2021-11-29 10:44:00|4595|4594.5|4594.5|4593|4595|4594.5|4593|4591|962
1638182650000|2021-11-29 10:44:10||4593.5||4593||4593.5||4593|106
1638182660000|2021-11-29 10:44:20|4595|4593.5|4594|4593|4595|4594.5|4593.5|4593|3681
1638182670000|2021-11-29 10:44:30|4593.5|4592.5|4594.5|4593.5|4594.5|4593.5|4593|4591.5|238
1638182680000|2021-11-29 10:44:40|4595|4594|4595|4594|4595|4594.5|4594.5|4593.5|798
1638182690000|2021-11-29 10:44:50|4594.5|4593.5|4593.5|4592|4594.5|4593.5|4593|4591.5|469
1638182700000|2021-11-29 10:45:00|4593|4591.5|4591|4589.5|4593|4591.5|4590.5|4588.5|518
1638182710000|2021-11-29 10:45:10|4591.5|4589|4590.5|4589.5|4591.5|4590|4590|4589|572
1638182720000|2021-11-29 10:45:20|4590||4590.5||4590.5||4590||150
1638182730000|2021-11-29 10:45:30|4590|4589|4590.5|4589.5|4590.5|4589.5|4588.5|4587|2814
1638182740000|2021-11-29 10:45:40|4591|4590|4593|4592|4593|4592.5|4590.5|4590|2202
1638182750000|2021-11-29 10:45:50|4592.5|4591.5|4592.5|4591.5|4593|4591.5|4592.5|4591.5|150
1638182760000|2021-11-29 10:46:00|4592|4590|4591.5|4589.5|4592.5|4590|4591|4589.5|53
1638182770000|2021-11-29 10:46:10||4590||4590.5||4590.5||4590|199
1638182780000|2021-11-29 10:46:20|4592|4591|4594|4593.5|4594|4593.5|4592|4591|1059
1638182790000|2021-11-29 10:46:30|4593.5|4593|4593.5|4592.5|4593.5|4593|4593.5|4592.5|398
1638182800000|2021-11-29 10:46:40|4593|4591.5|4593.5|4592.5|4593.5|4592.5|4592|4591|538
1638182810000|2021-11-29 10:46:50|4594|4593|4594|4593.5|4594|4593.5|4594|4593|140
1638182820000|2021-11-29 10:47:00|4594.5||4595||4595||4594.5||292
1638182830000|2021-11-29 10:47:10|4595.5|4594|4598.5|4597.5|4599|4598|4595.5|4594|1887
1638182840000|2021-11-29 10:47:20|4598|4597|4597.5|4596.5|4598.5|4597|4597.5|4596.5|204
1638182850000|2021-11-29 10:47:30|4597|4596|4595.5|4594.5|4597|4596|4595|4593.5|679
1638182860000|2021-11-29 10:47:40|4596|4595|4596.5|4595.5|4596.5|4596|4596|4595|434
1638182870000|2021-11-29 10:47:50|4597|4596|4597|4596|4597.5|4596.5|4597|4595.5|318
1638182880000|2021-11-29 10:48:00|4596.5|4595.5|4597|4595.5|4597|4595.5|4596.5|4595.5|0
1638182890000|2021-11-29 10:48:10|4596.5|4595|4596|4594.5|4597|4595|4595.5|4593.5|368
1638182900000|2021-11-29 10:48:20|4595.5|4594|4595|4593.5|4595.5|4594|4595|4593.5|0
1638182910000|2021-11-29 10:48:30|4594.5|4593|4592.5|4591|4595|4593|4592.5|4591|160
1638182920000|2021-11-29 10:48:40|4593|4591.5|4592.5|4592|4593.5|4592.5|4592.5|4591.5|239
1638182930000|2021-11-29 10:48:50|4592|4591.5|4592|4591|4592|4591.5|4591.5|4591|204
1638182940000|2021-11-29 10:49:00|4591.5|4590|4591.5|4590|4592|4590|4591|4589.5|345
1638182950000|2021-11-29 10:49:10|4592|4590.5|4592|4591|4592.5|4591.5|4592|4590.5|1755
1638182960000|2021-11-29 10:49:20|4591.5|4590.5|4593.5|4592|4593.5|4593|4591.5|4590.5|1045
1638182970000|2021-11-29 10:49:30|4593|4591.5|4592.5|4590.5|4593.5|4592|4592.5|4590.5|204
1638182980000|2021-11-29 10:49:40|4591.5|4590|4587|4585.5|4591.5|4590|4587|4585|2238
1638182990000|2021-11-29 10:49:50|4586.5|4585|4588|4586|4588.5|4588|4586.5|4584.5|1334
1638183000000|2021-11-29 10:50:00|4587.5|4585.5|4587|4585.5|4587.5|4585.5|4587|4585|12
1638183010000|2021-11-29 10:50:10|4587.5|4586|4587|4586|4588|4586|4587|4586|0
1638183020000|2021-11-29 10:50:20|4588|4586.5|4590|4588.5|4590|4588.5|4588|4586.5|1492
1638183030000|2021-11-29 10:50:30|4589.5|4588|4588|4586|4589.5|4588|4588|4586|659
1638183040000|2021-11-29 10:50:40|4587.5||4587.5||4587.5||4587.5||30
1638183060000|2021-11-29 10:51:00|4588|4586.5|4590|4588.5|4590|4589.5|4587|4586.5|2329
1638183070000|2021-11-29 10:51:10|4589.5|4588|4587|4585|4589.5|4588|4587|4585|93
1638183080000|2021-11-29 10:51:20|4586.5||4586.5||4586.5||4586.5||55
1638183090000|2021-11-29 10:51:30|4587|4586|4587.5|4586|4588|4586|4587|4586|266
1638183100000|2021-11-29 10:51:40|4588|4586.5|4587.5|4586|4588.5|4587|4587.5|4586|216
1638183110000|2021-11-29 10:51:50|4587|4585.5|4586.5|4584.5|4587.5|4585.5|4586|4584|1901
1638183120000|2021-11-29 10:52:00|4587|4585|4588|4586.5|4588|4586.5|4587|4585|180
1638183130000|2021-11-29 10:52:10|4587.5|4587|4589|4587.5|4589|4587.5|4587.5|4585.5|1746
1638183140000|2021-11-29 10:52:20|4589.5|4588|4590.5|4589|4592|4590.5|4589.5|4588|1457
1638183150000|2021-11-29 10:52:30|4590|4588.5|4589.5|4587.5|4590|4588.5|4589.5|4587.5|128
1638183160000|2021-11-29 10:52:40|4590|4588|4590.5|4588.5|4590.5|4588.5|4589.5|4588|56
1638183170000|2021-11-29 10:52:50||4589||4589||4589.5||4589|55
1638183180000|2021-11-29 10:53:00|4590|4589.5|4590|4589|4590.5|4589.5|4590|4589|3835
1638183190000|2021-11-29 10:53:10|4589.5|4588.5|4590.5|4589.5|4590.5|4589.5|4589.5|4588.5|338
1638183200000|2021-11-29 10:53:20|||||||||86
1638183210000|2021-11-29 10:53:30|4591.5|4590|4590.5|4590|4592|4590.5|4590.5|4589.5|705
1638183220000|2021-11-29 10:53:40|4591.5|4590.5|4591.5|4590.5|4591.5|4590.5|4591.5|4590.5|101
1638183230000|2021-11-29 10:53:50|4592|4591|4593|4592|4593.5|4592.5|4591.5|4590.5|3946
1638183240000|2021-11-29 10:54:00|4593.5|4593|4596|4595|4596.5|4595|4593|4592|1565
1638183250000|2021-11-29 10:54:10|4595.5|4594.5|4595|4593.5|4595.5|4594.5|4594|4592.5|827
1638183260000|2021-11-29 10:54:20|4595.5|4594|4595.5|4594|4595.5|4595|4595.5|4593.5|229
1638183270000|2021-11-29 10:54:30|4596|4594.5|4595.5|4594.5|4596|4594.5|4595.5|4594.5|64
1638183290000|2021-11-29 10:54:50|4596|4595|4597|4595.5|4597.5|4596|4595.5|4595|353
1638183300000|2021-11-29 10:55:00|4596.5|4596|4597|4596.5|4597|4596.5|4596.5|4595.5|169
1638183310000|2021-11-29 10:55:10|4597.5|4597|4596.5|4595.5|4597.5|4597|4596.5|4595.5|687
1638183320000|2021-11-29 10:55:20|4597|4596|4597.5|4596|4597.5|4596.5|4597|4596|565
1638183330000|2021-11-29 10:55:30|4597|4595.5|4596|4594.5|4597|4595.5|4595.5|4594.5|913
1638183340000|2021-11-29 10:55:40|4595.5|4594|4596.5|4595.5|4596.5|4595.5|4595.5|4593.5|72
1638183350000|2021-11-29 10:55:50|4597.5|4596|4598|4597.5|4598|4597.5|4596.5|4596|647
1638183360000|2021-11-29 10:56:00|4598.5|4598|4598.5|4597.5|4598.5|4598|4598.5|4597.5|34
1638183370000|2021-11-29 10:56:10|4597.5|4597|4598|4596.5|4598.5|4597.5|4597.5|4596.5|392
1638183380000|2021-11-29 10:56:20|4597.5|4596|4594.5|4592.5|4597.5|4596|4594.5|4592.5|893
1638183390000|2021-11-29 10:56:30|4594||4594||4594||4594||435
1638183400000|2021-11-29 10:56:40|4594.5|4593|4595.5|4594.5|4595.5|4594.5|4594.5|4592.5|576
1638183410000|2021-11-29 10:56:50|4596|4595|4596|4594.5|4596|4595|4596|4594.5|18
1638183420000|2021-11-29 10:57:00|4595.5|4594|4594.5|4592.5|4596|4594|4594.5|4592.5|239
1638183430000|2021-11-29 10:57:10||4593||4592.5||4593||4592.5|0
1638183440000|2021-11-29 10:57:20|4594|4592|4594|4592.5|4594.5|4592.5|4593|4591.5|589
1638183450000|2021-11-29 10:57:30|4593.5|4592|4593.5|4591.5|4593.5|4592|4593.5|4591.5|0
1638183460000|2021-11-29 10:57:40||4592||4592||4592||4592|0
1638183470000|2021-11-29 10:57:50|||||||||135
1638183480000|2021-11-29 10:58:00|4593|4592.5|4592|4590.5|4593.5|4592.5|4592|4590.5|825
1638183500000|2021-11-29 10:58:20|4591.5||4591||4591.5||4591||966
1638183510000|2021-11-29 10:58:30|4591.5|4591|4593.5|4592|4593.5|4593|4591.5|4591|1741
1638183520000|2021-11-29 10:58:40|4593|4591.5|4593|4592|4593|4592.5|4592.5|4591.5|462
1638183530000|2021-11-29 10:58:50|4592.5|4591|4592.5|4591|4592.5|4591|4591.5|4589.5|213
1638183540000|2021-11-29 10:59:00|4593|4591.5|4593.5|4591.5|4593.5|4592.5|4593|4591.5|173
1638183550000|2021-11-29 10:59:10||4592||4592.5||4592.5||4592|76
1638183560000|2021-11-29 10:59:20|4593|4591.5|4592.5|4590.5|4593|4591.5|4592|4590.5|46
1638183570000|2021-11-29 10:59:30|4592|4591|4592|4590.5|4592|4591.5|4591.5|4590.5|0
1638183580000|2021-11-29 10:59:40|4593|4591.5|4593|4591|4593|4591.5|4592|4591|498
1638183590000|2021-11-29 10:59:50|4592.5|4590.5|4591.5|4590|4592.5|4590.5|4591|4589.5|206
1638183600000|2021-11-29 11:00:00|4591|4589.5|4591|4590|4591|4590.5|4590|4588.5|295
1638183610000|2021-11-29 11:00:10|4590.5|4589.5|4589.5|4588.5|4590.5|4589.5|4589.5|4588|880
1638183620000|2021-11-29 11:00:20|4590|4589|4589.5|4589|4590|4589|4589.5|4588.5|338
1638183630000|2021-11-29 11:00:30|4590|4589.5|4590.5|4589.5|4591|4590.5|4590|4589|303
1638183640000|2021-11-29 11:00:40|4591|4589|4591|4590|4591.5|4590.5|4590.5|4589|698
1638183650000|2021-11-29 11:00:50|4590.5|4589.5|4591|4589|4591|4589.5|4590|4589|593
1638183660000|2021-11-29 11:01:00|4590.5|4589.5|4589|4587.5|4590.5|4589.5|4589|4587.5|46
1638183670000|2021-11-29 11:01:10|4589.5|4588.5|4591|4590|4592|4591|4589.5|4587.5|1305
1638183680000|2021-11-29 11:01:20|4590.5|4589.5|4590.5|4589.5|4590.5|4590|4590.5|4589|0
1638183690000|2021-11-29 11:01:30|4591|4590|4591|4589.5|4591|4590|4591|4589.5|377
1638183700000|2021-11-29 11:01:40|4591.5|4590.5|4591.5|4590.5|4591.5|4590.5|4590.5|4589.5|278
1638183710000|2021-11-29 11:01:50|4591|4590|4591|4590|4592|4590.5|4591|4590|61
1638183720000|2021-11-29 11:02:00|4591.5|4590.5|4592|4591|4592|4591|4591.5|4590.5|383
1638183730000|2021-11-29 11:02:10|4592.5|4591.5|4592|4591|4592.5|4592|4592|4591|207
1638183740000|2021-11-29 11:02:20|4591.5||4592||4592||4591.5||421
1638183750000|2021-11-29 11:02:30|4591.5||4592||4592||4591.5||28
1638183770000|2021-11-29 11:02:50|4592.5|4591.5|4592.5|4591.5|4592.5|4591.5|4592|4591.5|310
1638183780000|2021-11-29 11:03:00|4593|4592|4592|4591|4593|4592|4592|4591|303
1638183790000|2021-11-29 11:03:10|4592.5||4592.5||4592.5||4592||288
1638183800000|2021-11-29 11:03:20|4592|4590.5|4592|4591.5|4593|4592|4591.5|4590.5|912
1638183810000|2021-11-29 11:03:30|4593|4592|4593|4592|4593|4592|4593|4592|47
1638183820000|2021-11-29 11:03:40|4593.5|4592.5|4595|4593.5|4596|4594.5|4593.5|4592.5|1139
1638183830000|2021-11-29 11:03:50|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|214
1638183840000|2021-11-29 11:04:00|4595|4595|4597|4595.5|4598.5|4597|4595|4594.5|5459
1638183850000|2021-11-29 11:04:10|4596.5|4596|4597.5|4596.5|4597.5|4597|4596.5|4596|516
1638183860000|2021-11-29 11:04:20|4598|4597|4598|4597|4598|4597.5|4597.5|4596.5|969
1638183870000|2021-11-29 11:04:30|4597.5|4596.5|4596.5|4596|4597.5|4596.5|4596.5|4595.5|787
1638183880000|2021-11-29 11:04:40|4597|4596.5|4598.5|4597.5|4598.5|4597.5|4597|4596|777
1638183890000|2021-11-29 11:04:50|4598|4598|4599|4597.5|4599.5|4599|4598|4597.5|610
1638183900000|2021-11-29 11:05:00|4598.5|4597|4598|4597|4598.5|4597|4598|4596.5|736
1638183910000|2021-11-29 11:05:10||4597.5||4597.5||4597.5||4597.5|174
1638183920000|2021-11-29 11:05:20|4598.5|4598|4598.5|4597|4599|4598|4598.5|4596.5|270
1638183930000|2021-11-29 11:05:30|4599|4598|4600.5|4600|4600.5|4600|4599|4598|609
1638183940000|2021-11-29 11:05:40|4600|4599.5|4600|4599|4600.5|4599.5|4600|4598.5|376
1638183950000|2021-11-29 11:05:50|4599.5|4599.5|4601.5|4600|4601.5|4600|4599.5|4599|890
1638183960000|2021-11-29 11:06:00|4602|4600.5|4600|4599|4602|4601|4600|4598.5|927
1638183970000|2021-11-29 11:06:10|4599.5|4598|4601.5|4600|4601.5|4600|4599.5|4598|713
1638183990000|2021-11-29 11:06:30|4601|4599.5|4599.5|4598.5|4601|4599.5|4599.5|4598.5|1134
1638184000000|2021-11-29 11:06:40||4598||4598||4598||4597.5|94
1638184010000|2021-11-29 11:06:50|4599|4597.5|4598.5|4597|4599|4598|4598.5|4596.5|47
1638184020000|2021-11-29 11:07:00|||||||||538
1638184030000|2021-11-29 11:07:10|4599.5|4597.5|4599.5|4598.5|4599.5|4598.5|4598.5|4597.5|318
1638184040000|2021-11-29 11:07:20|4598.5|4598|4598.5|4597|4598.5|4598|4598|4596.5|858
1638184050000|2021-11-29 11:07:30|4599.5|4597.5|4599.5|4598|4599.5|4599|4599.5|4597.5|408
1638184060000|2021-11-29 11:07:40|4600|4598.5|4600.5|4599.5|4601|4600|4600|4598.5|1419
1638184070000|2021-11-29 11:07:50|4600|4599|4599|4597|4600|4599|4599|4597|124
1638184080000|2021-11-29 11:08:00|4598.5|4597.5|4599|4598|4600|4598.5|4598.5|4597.5|112
1638184090000|2021-11-29 11:08:10|4598.5||4598.5||4598.5||4598.5||50
1638184100000|2021-11-29 11:08:20|4599|4598.5|4600|4598.5|4600|4598.5|4598.5|4598|231
1638184110000|2021-11-29 11:08:30|4599.5||4599.5||4600||4599||34
1638184120000|2021-11-29 11:08:40|4599|4598|4598.5|4597.5|4599|4598|4598|4597|169
1638184130000|2021-11-29 11:08:50|4599|4598|4600|4599|4600|4599|4599|4597.5|533
1638184140000|2021-11-29 11:09:00|4600.5|4599.5|4600.5|4599|4600.5|4600|4600.5|4599|401
1638184150000|2021-11-29 11:09:10|4600||4600||4600.5||4600||285
1638184160000|2021-11-29 11:09:20|4600.5|4599.5|4601|4599.5|4601.5|4600.5|4600.5|4599.5|729
1638184170000|2021-11-29 11:09:30|4600.5||4600.5||4601||4600.5||336
1638184180000|2021-11-29 11:09:40|4600|4599|4601|4600|4601.5|4600.5|4600|4599|245
1638184190000|2021-11-29 11:09:50|4601.5|4600.5|4601.5|4600.5|4601.5|4600.5|4601.5|4600.5|36
1638184210000|2021-11-29 11:10:10|4602.5|4601|4602.5|4600.5|4602.5|4601.5|4602.5|4600.5|2259
1638184220000|2021-11-29 11:10:20|4603|4601|4603.5|4603|4603.5|4603|4603|4601|709
1638184230000|2021-11-29 11:10:30|4604|4602.5|4604.5|4603|4604.5|4603.5|4603|4602.5|2004
1638184240000|2021-11-29 11:10:40|4605|4603.5|4606.5|4605.5|4607|4605.5|4605|4603.5|682
1638184250000|2021-11-29 11:10:50|||||||||76
1638184260000|2021-11-29 11:11:00|4607|4606|4606.5|4606|4607|4606.5|4606.5|4606|1847
1638184270000|2021-11-29 11:11:10|4606|4605.5|4605.5|4604.5|4606|4605.5|4605.5|4604.5|793
1638184280000|2021-11-29 11:11:20|4606|4605|4605.5|4605|4606|4605|4605.5|4605|372
1638184290000|2021-11-29 11:11:30|4606|4605.5|4606.5|4605|4606.5|4605.5|4605.5|4605|456
1638184300000|2021-11-29 11:11:40|4606|4604.5|4603.5|4602.5|4606|4604.5|4603.5|4602|724
1638184310000|2021-11-29 11:11:50|4604|4603|4605|4603.5|4605|4603.5|4604|4603|282
1638184320000|2021-11-29 11:12:00|4604.5||4604.5||4604.5||4604||314
1638184330000|2021-11-29 11:12:10|4604|4603|4602|4600.5|4604.5|4603|4602|4600.5|813
1638184340000|2021-11-29 11:12:20|4601.5|4600|4600.5|4599|4601.5|4600|4600|4599|36
1638184350000|2021-11-29 11:12:30|4601|4599.5|4602|4600.5|4602|4600.5|4601|4599.5|472
1638184370000|2021-11-29 11:12:50|4602.5|4601|4604|4602|4604|4602|4602|4601|1182
1638184380000|2021-11-29 11:13:00|4603.5|4601.5|4603.5|4602.5|4604|4602.5|4603|4601.5|730
1638184390000|2021-11-29 11:13:10|4603|4602|4603.5|4602|4603.5|4602.5|4603|4602|1
1638184400000|2021-11-29 11:13:20||4602.5||4602.5||4602.5||4602.5|10
1638184410000|2021-11-29 11:13:30|4603|4602|4604.5|4603|4604.5|4604|4602.5|4601|1744
1638184420000|2021-11-29 11:13:40|4604|4603.5|4604|4603|4604|4603.5|4604|4603|312
1638184430000|2021-11-29 11:13:50|4604.5|4603.5|4605|4604|4605|4604|4604|4603|1174
1638184440000|2021-11-29 11:14:00|||||||||113
1638184450000|2021-11-29 11:14:10|4604.5|4603.5|4604.5|4603.5|4605|4603.5|4604|4603.5|1078
1638184460000|2021-11-29 11:14:20|4604|4603|4604|4603|4604|4603|4603.5|4603|499
1638184470000|2021-11-29 11:14:30|4603.5|4602.5|4602.5|4601.5|4603.5|4602.5|4602.5|4601|843
1638184480000|2021-11-29 11:14:40|4602|4602|4604.5|4603|4604.5|4603|4602|4602|1425
1638184490000|2021-11-29 11:14:50|4604||4604||4604||4604||69
1638184500000|2021-11-29 11:15:00|4604.5|4603.5|4607.5|4606.5|4607.5|4606.5|4604.5|4603.5|997
1638184510000|2021-11-29 11:15:10|4608|4607|4610|4608.5|4611.5|4609.5|4608|4607|770
1638184520000|2021-11-29 11:15:20|4610.5|4609|4611|4610|4611|4610|4610.5|4609|125
1638184530000|2021-11-29 11:15:30|4610.5|4609.5|4609.5|4608|4611|4609.5|4609.5|4608|871
1638184540000|2021-11-29 11:15:40|4609|4607.5|4606.5|4605|4609|4607.5|4606.5|4605|851
1638184550000|2021-11-29 11:15:50|4607|4605.5|4610|4608.5|4610|4608.5|4607|4605.5|1209
1638184560000|2021-11-29 11:16:00|4609.5|4607.5|4608.5|4607.5|4609.5|4608|4608.5|4607|524
1638184570000|2021-11-29 11:16:10||4607||4607.5||4607.5||4607|20
1638184580000|2021-11-29 11:16:20|4609|4608|4608.5|4607|4610|4608.5|4608.5|4607|189
1638184590000|2021-11-29 11:16:30|4608|4607.5|4608|4606.5|4608|4607.5|4608|4606.5|328
1638184600000|2021-11-29 11:16:40|4607.5|4607|4608|4607|4608|4607|4607.5|4607|86
1638184610000|2021-11-29 11:16:50|4607.5|4606.5|4608|4607|4608|4607|4607.5|4606.5|247
1638184620000|2021-11-29 11:17:00|4608.5|4607.5|4608.5|4607.5|4608.5|4607.5|4608.5|4607.5|269
1638184630000|2021-11-29 11:17:10|||||||||148
1638184640000|2021-11-29 11:17:20|4609.5|4608|4609.5|4607.5|4610|4608.5|4609.5|4607.5|140
1638184650000|2021-11-29 11:17:30||4608||4607.5||4608||4607.5|10
1638184660000|2021-11-29 11:17:40||4608||4608||4608||4608|55
1638184670000|2021-11-29 11:17:50||4607.5||4607.5||4607.5||4607.5|31
1638184680000|2021-11-29 11:18:00|4609|4607|4604.5|4603.5|4609|4607.5|4604.5|4603.5|2974
1638184690000|2021-11-29 11:18:10|4604|4603|4604.5|4603|4604.5|4603.5|4603.5|4602|1448
1638184700000|2021-11-29 11:18:20|4605.5|4603.5|4604.5|4602.5|4605.5|4604.5|4603.5|4602|1044
1638184710000|2021-11-29 11:18:30|4604|4602|4603.5|4602|4604|4602.5|4603.5|4601.5|276
1638184720000|2021-11-29 11:18:40|4604|4602.5|4604.5|4603|4604.5|4603|4604|4602.5|239
1638184730000|2021-11-29 11:18:50|4604|4602.5|4603.5|4602|4604|4602.5|4603|4602|601
1638184740000|2021-11-29 11:19:00|4604|4602.5|4604.5|4603.5|4604.5|4603.5|4604|4602.5|51
1638184750000|2021-11-29 11:19:10|4604|4603|4604|4602.5|4604|4603.5|4604|4602.5|329
1638184760000|2021-11-29 11:19:20||4603||4603||4603||4603|436
1638184770000|2021-11-29 11:19:30|4604.5|4603.5|4605.5|4604.5|4605.5|4604.5|4604.5|4603|753
1638184780000|2021-11-29 11:19:40|4606|4605|4605|4604|4606.5|4605.5|4605|4604|172
1638184790000|2021-11-29 11:19:50|4604.5|4603.5|4604.5|4602.5|4604.5|4603.5|4603.5|4602|499
1638184800000|2021-11-29 11:20:00|4604|4602|4603.5|4601.5|4604|4602|4603.5|4601.5|204
1638184810000|2021-11-29 11:20:10||4602||4601.5||4602||4601.5|0
1638184820000|2021-11-29 11:20:20||4602||4602||4602||4602|0
1638184830000|2021-11-29 11:20:30|4603|4601.5|4601.5|4600.5|4603|4601.5|4601.5|4599.5|171
1638184840000|2021-11-29 11:20:40|4601|4600|4602.5|4601|4602.5|4601|4601|4600|497
1638184850000|2021-11-29 11:20:50|4602|4600.5|4602.5|4601|4602.5|4601|4602|4600|369
1638184860000|2021-11-29 11:21:00|4602||4602||4602||4602||0
1638184870000|2021-11-29 11:21:10|4602.5|4601.5|4602.5|4601.5|4602.5|4601.5|4602|4601|307
1638184880000|2021-11-29 11:21:20|4603||4603||4603||4603||192
1638184890000|2021-11-29 11:21:30|4602.5|4602|4603|4602|4603|4602|4602.5|4601.5|210
1638184900000|2021-11-29 11:21:40|4603.5|4602.5|4605.5|4604|4606|4604.5|4603|4602.5|758
1638184910000|2021-11-29 11:21:50|4606|4604.5|4606|4604.5|4606|4604.5|4605.5|4604.5|88
1638184920000|2021-11-29 11:22:00|4606.5|4605|4606.5|4605|4606.5|4605|4606.5|4605|427
1638184930000|2021-11-29 11:22:10|4607|4605.5|4607|4606|4608|4607|4607|4605|550
1638184940000|2021-11-29 11:22:20|4607.5|4606.5|4608|4607|4608|4607|4607.5|4606.5|13
1638184950000|2021-11-29 11:22:30|4607.5|4606.5|4608|4607|4608|4607|4607.5|4606.5|242
1638184960000|2021-11-29 11:22:40|4608.5|4607.5|4608|4606.5|4609|4608|4607.5|4606.5|955
1638184970000|2021-11-29 11:22:50|4607.5||4607.5||4607.5||4607.5||92
1638184980000|2021-11-29 11:23:00|4608.5|4607|4608.5|4607|4608.5|4607|4608.5|4607|308
1638185000000|2021-11-29 11:23:20|4609|4608|4609|4608|4609|4608|4609|4608|160
1638185010000|2021-11-29 11:23:30|4608.5|4608.5|4610|4609|4610|4609|4608.5|4608.5|61
1638185030000|2021-11-29 11:23:50|4609.5|4609.5|4610|4608.5|4610|4609.5|4609.5|4608.5|264
1638185040000|2021-11-29 11:24:00|4609.5|4609|4610|4608.5|4610|4609|4609.5|4608.5|0
1638185050000|2021-11-29 11:24:10|4609.5|4609|4610|4609|4610|4609.5|4609.5|4608.5|883
1638185060000|2021-11-29 11:24:20|4609.5|4608.5|4609.5|4608.5|4609.5|4609|4609.5|4608.5|89
1638185070000|2021-11-29 11:24:30|4609|4608|4608|4606|4609|4608|4606|4605|2244
1638185080000|2021-11-29 11:24:40|4607.5|4606.5|4606.5|4605.5|4607.5|4607|4606.5|4605.5|718
1638185090000|2021-11-29 11:24:50|4607.5|4606|4607.5|4606|4607.5|4606|4606.5|4606|673
1638185100000|2021-11-29 11:25:00|||||||||71
1638185120000|2021-11-29 11:25:20|4607|4605.5|4607|4605.5|4607|4605.5|4607|4605.5|145
1638185130000|2021-11-29 11:25:30||4606||4606||4606||4606|0
1638185140000|2021-11-29 11:25:40|4606.5|4605.5|4606.5|4605.5|4607|4605.5|4606.5|4605.5|493
1638185150000|2021-11-29 11:25:50|4607|4605|4604.5|4603.5|4607|4605|4604.5|4603.5|769
1638185160000|2021-11-29 11:26:00|4604|4603|4603.5|4602.5|4604|4603|4602.5|4600.5|529
1638185170000|2021-11-29 11:26:10|4603|4602|4603|4601|4603|4602|4603|4601|169
1638185190000|2021-11-29 11:26:30|4602.5||4602.5||4603||4602.5||129
1638185200000|2021-11-29 11:26:40|4602|4600.5|4602|4600|4603.5|4602.5|4602|4600|2456
1638185210000|2021-11-29 11:26:50|4602.5|4600.5|4602.5|4601|4603|4601|4602.5|4600|664
1638185220000|2021-11-29 11:27:00|4602|4600.5|4602.5|4601|4602.5|4601|4601.5|4600|150
1638185230000|2021-11-29 11:27:10|4603|4601.5|4602.5|4602|4603|4602|4602.5|4601.5|428
1638185240000|2021-11-29 11:27:20|4602|4601|4601.5|4601|4602|4601|4601.5|4600.5|1
1638185250000|2021-11-29 11:27:30|4602|4601.5|4601.5|4600.5|4603|4601.5|4601|4600.5|1733
1638185260000|2021-11-29 11:27:40|4601|4600|4601.5|4600|4601.5|4600.5|4601|4600|478
1638185270000|2021-11-29 11:27:50|4601||4601.5||4601.5||4601||0
1638185280000|2021-11-29 11:28:00|4601|4600.5|4600|4599|4601|4600.5|4600|4599|537
1638185290000|2021-11-29 11:28:10|4599.5||4600||4600||4599.5||34
1638185300000|2021-11-29 11:28:20|4600.5|4599.5|4600.5|4600|4601|4600.5|4600.5|4599.5|1283
1638185310000|2021-11-29 11:28:30|4600|4599.5|4601.5|4600|4601.5|4601|4600|4599.5|1542
1638185320000|2021-11-29 11:28:40|4602|4600.5|4601.5|4600|4602.5|4601|4601.5|4600|952
1638185340000|2021-11-29 11:29:00|4602|4600.5|4600.5|4599|4602.5|4601|4598.5|4597.5|942
1638185350000|2021-11-29 11:29:10|||||||||379
1638185360000|2021-11-29 11:29:20|4601.5|4599.5|4602|4600.5|4602|4601|4601.5|4599.5|92
1638185370000|2021-11-29 11:29:30||4601||4601||4601||4601|0
1638185380000|2021-11-29 11:29:40||4600.5||4600.5||4600.5||4600.5|58
1638185390000|2021-11-29 11:29:50|4601.5|4601|4601.5|4600|4601.5|4601|4601|4600|99
1638185400000|2021-11-29 11:30:00|4601|4599.5|4599.5|4598.5|4601|4599.5|4599.5|4598|12
1638185410000|2021-11-29 11:30:10|4600|4599|4602|4601|4602|4601|4600|4599|427
1638185420000|2021-11-29 11:30:20|4602.5|4601.5|4603|4602|4603|4602.5|4602.5|4601.5|224
1638185430000|2021-11-29 11:30:30||4601.5||4601.5||4601.5||4601.5|208061
1638185450000|2021-11-29 11:30:50|4604|4602|4604.5|4603|4604.5|4603|4604|4602|194
1638185460000|2021-11-29 11:31:00|4604|4603.5|4605|4603.5|4605.5|4603.5|4604|4603|107
1638185470000|2021-11-29 11:31:10|4605.5|4604|4605.5|4604.5|4606|4604.5|4605.5|4603.5|321
1638185480000|2021-11-29 11:31:20|4605|4603.5|4605.5|4604.5|4605.5|4604.5|4605|4603|421
1638185490000|2021-11-29 11:31:30|4605|4605|4605.5|4604.5|4605.5|4605|4605|4604.5|327
1638185500000|2021-11-29 11:31:40||4605||4605||4605||4605|32
1638185510000|2021-11-29 11:31:50|4606|4605.5|4607|4606|4607|4606.5|4606|4605.5|223
1638185520000|2021-11-29 11:32:00|4606.5|4605.5|4606.5|4605|4606.5|4605.5|4606.5|4605|0
1638185540000|2021-11-29 11:32:20|4606||4606||4606||4605.5||72
1638185550000|2021-11-29 11:32:30|||||||||60
1638185560000|2021-11-29 11:32:40|4605.5|4604.5|4605.5|4604.5|4605.5|4604.5|4605.5|4604.5|442
1638185580000|2021-11-29 11:33:00|4605|4604|4604|4602.5|4605|4604|4604|4602|957
1638185590000|2021-11-29 11:33:10||4603||4603||4603||4603|0
1638185600000|2021-11-29 11:33:20|4603.5||4604||4604||4603.5||0
1638185620000|2021-11-29 11:33:40|4603.5||4604||4604||4603.5||150
1638185630000|2021-11-29 11:33:50|||||||||31
1638185640000|2021-11-29 11:34:00|4604.5|4603.5|4605.5|4604.5|4605.5|4604.5|4604|4603|970
1638185650000|2021-11-29 11:34:10|4605|4603.5|4604.5|4603.5|4605|4604|4604|4603.5|465
1638185680000|2021-11-29 11:34:40|||||||||27
1638185700000|2021-11-29 11:35:00|4605|4604|4601.5|4601|4605|4604|4601.5|4601|2355
1638185710000|2021-11-29 11:35:10|4601|4600|4601|4600|4602.5|4601|4600|4599|563
1638185730000|2021-11-29 11:35:30|4601.5|4600.5|4602.5|4601|4602.5|4601|4601.5|4600.5|140
1638185740000|2021-11-29 11:35:40|4602|4601.5|4602.5|4601.5|4602.5|4601.5|4602|4601.5|162
1638185750000|2021-11-29 11:35:50|4602|4601|4602.5|4601.5|4602.5|4601.5|4601.5|4601|210
1638185760000|2021-11-29 11:36:00|4603.5|4602|4605|4603.5|4605|4603.5|4603.5|4601.5|678
1638185770000|2021-11-29 11:36:10|4604.5|4604|4606|4605.5|4606|4605.5|4604.5|4604|595
1638185780000|2021-11-29 11:36:20||4605||4605||4605.5||4605|575
1638185790000|2021-11-29 11:36:30|4605.5|4604.5|4605.5|4604.5|4605.5|4604.5|4605|4604.5|635
1638185800000|2021-11-29 11:36:40|4605|4604|4604|4603.5|4605.5|4604|4604|4602.5|797
1638185810000|2021-11-29 11:36:50|4605|4604|4605|4604|4605.5|4604|4605|4604|195
1638185820000|2021-11-29 11:37:00|4604.5|4603.5|4604.5|4603.5|4605|4603.5|4604|4602.5|166
1638185830000|2021-11-29 11:37:10|4604|4602.5|4603|4602|4604|4602.5|4603|4602|284
1638185840000|2021-11-29 11:37:20|4602.5|4601.5|4602.5|4601.5|4603|4601.5|4602.5|4601.5|154
1638185850000|2021-11-29 11:37:30|||||||||575
1638185870000|2021-11-29 11:37:50|4603|4602|4603.5|4602|4604|4603|4603|4602|592
1638185880000|2021-11-29 11:38:00|4604|4602.5|4604|4602.5|4604|4602.5|4604|4602.5|189
1638185900000|2021-11-29 11:38:20|||||||||83
1638185910000|2021-11-29 11:38:30|4604.5|4603|4604.5|4604|4604.5|4604|4604|4603|349
1638185920000|2021-11-29 11:38:40|4605|4604.5|4605|4604|4606.5|4605|4604|4603.5|555
1638185930000|2021-11-29 11:38:50|4604.5|4603.5|4604|4603|4604.5|4603.5|4604|4603|998
1638185940000|2021-11-29 11:39:00|4604.5|4603.5|4605|4603.5|4605|4604|4604.5|4603.5|52
1638185950000|2021-11-29 11:39:10|4604.5|4602.5|4603|4602|4604.5|4603|4602|4601|993
1638185960000|2021-11-29 11:39:20|4603.5|4602.5|4605.5|4604|4605.5|4605|4603.5|4602.5|1462
1638185970000|2021-11-29 11:39:30|||||||||100
1638185980000|2021-11-29 11:39:40|4605|4603.5|4604|4603|4605|4604|4603.5|4602.5|1571
1638185990000|2021-11-29 11:39:50|||||||||217
1638186000000|2021-11-29 11:40:00|4603.5|4602.5|4604.5|4603|4604.5|4603|4603.5|4602.5|320
1638186020000|2021-11-29 11:40:20|4605|4603.5|4604.5|4603.5|4605|4604|4604|4603|1082
1638186030000|2021-11-29 11:40:30||4603||4603.5||4603.5||4603|102
1638186040000|2021-11-29 11:40:40|4605|4604|4605|4604|4605|4604|4604.5|4604|375
1638186050000|2021-11-29 11:40:50|4604.5|4604.5|4605.5|4604.5|4605.5|4605|4604.5|4604.5|214
1638186060000|2021-11-29 11:41:00||4605||4604.5||4605||4604.5|0
1638186080000|2021-11-29 11:41:20|4605||4605.5||4605.5||4605||65
1638186090000|2021-11-29 11:41:30|4606|4605|4606|4605|4606|4605|4606|4605|309
1638186100000|2021-11-29 11:41:40|4605.5|4605.5|4606|4605|4606.5|4605.5|4605.5|4605|400
1638186110000|2021-11-29 11:41:50|4606.5||4606.5||4606.5||4606.5||10
1638186120000|2021-11-29 11:42:00|4607|4605.5|4608|4607|4608|4607.5|4607|4605.5|256
1638186130000|2021-11-29 11:42:10|4607.5|4606.5|4608|4607|4608|4607|4607.5|4606.5|698
1638186140000|2021-11-29 11:42:20|4608.5|4607.5|4609|4608|4609|4608|4608.5|4607.5|245
1638186160000|2021-11-29 11:42:40|||||||||30
1638186170000|2021-11-29 11:42:50|4609.5|4609|4609.5|4608|4609.5|4609|4609.5|4608|121
1638186180000|2021-11-29 11:43:00|4610|4608.5|4610|4609|4612|4611|4610|4608.5|543
1638186190000|2021-11-29 11:43:10|4609.5|4608.5|4608.5|4607.5|4610|4609|4608.5|4607.5|1765
1638186200000|2021-11-29 11:43:20|4609|4608|4609|4607.5|4610|4609|4608.5|4607.5|1307
1638186210000|2021-11-29 11:43:30|4608.5||4609||4609||4608.5||0
1638186220000|2021-11-29 11:43:40|4608.5||4608.5||4608.5||4608.5||0
1638186230000|2021-11-29 11:43:50|4607.5|4607|4607|4606|4607.5|4607|4607|4606|413
1638186240000|2021-11-29 11:44:00|4606.5|4605|4606|4604|4606.5|4605|4605|4603.5|227
1638186250000|2021-11-29 11:44:10|4606.5|4604.5|4607|4605.5|4607|4605.5|4606|4604.5|262
1638186270000|2021-11-29 11:44:30|4606.5|4605|4605.5|4604.5|4606.5|4605|4605|4604|115
1638186280000|2021-11-29 11:44:40|4606|4605|4605.5|4604.5|4606|4605|4605|4603.5|923
1638186290000|2021-11-29 11:44:50|4605|4604|4603.5|4602|4605|4604|4603.5|4602|146
1638186300000|2021-11-29 11:45:00|4604|4602.5|4604|4603.5|4605.5|4605|4604|4602|574
1638186310000|2021-11-29 11:45:10|4604.5||4605||4605||4604||636
1638186320000|2021-11-29 11:45:20|4605.5|4604|4605|4604|4605.5|4604.5|4604.5|4603.5|608
1638186330000|2021-11-29 11:45:30|4604.5|4603.5|4605|4603.5|4605|4604|4604|4603.5|930
1638186340000|2021-11-29 11:45:40|4604.5|4604|4604.5|4603.5|4604.5|4604|4604.5|4603.5|204
1638186350000|2021-11-29 11:45:50|4604||4604.5||4604.5||4604||0
1638186360000|2021-11-29 11:46:00|4604||4604.5||4604.5||4604||35
1638186370000|2021-11-29 11:46:10|4605|4604|4605.5|4604.5|4605.5|4604.5|4605|4603.5|939
1638186380000|2021-11-29 11:46:20|4605|4603.5|4605|4603.5|4605|4603.5|4605|4603.5|150
1638186390000|2021-11-29 11:46:30|4604.5|4603|4604|4602.5|4604.5|4603.5|4604|4602|1157
1638186400000|2021-11-29 11:46:40||4602||4602.5||4602.5||4602|0
1638186410000|2021-11-29 11:46:50|4603.5|4602|4603|4602|4603.5|4602.5|4603|4602|0
1638186420000|2021-11-29 11:47:00|4602.5|4601.5|4602|4601|4602.5|4601.5|4602|4600.5|378
1638186430000|2021-11-29 11:47:10|4602.5|4601.5|4602.5|4601.5|4602.5|4601.5|4602.5|4601|0
1638186440000|2021-11-29 11:47:20|4602|4601|4602|4601|4602|4601|4602|4601|0
1638186450000|2021-11-29 11:47:30|4602.5|4601.5|4602.5|4601.5|4602.5|4602|4602|4601.5|196
1638186460000|2021-11-29 11:47:40|4603|4602|4604|4602.5|4604|4602.5|4603|4601.5|671
1638186470000|2021-11-29 11:47:50|4603.5|4602|4601|4599.5|4604|4602|4600|4598.5|1715
1638186480000|2021-11-29 11:48:00||4599||4599||4599||4599|110
1638186490000|2021-11-29 11:48:10|4600.5||4600||4600.5||4600||0
1638186500000|2021-11-29 11:48:20|4600.5|4599.5|4601|4599.5|4601|4600|4600.5|4599|944
1638186520000|2021-11-29 11:48:40|||||||||22
1638186540000|2021-11-29 11:49:00|4600.5|4599|4599.5|4598.5|4600.5|4599|4598.5|4597.5|1505
1638186550000|2021-11-29 11:49:10|4600|4599|4600|4599|4600|4599|4600|4599|83
1638186560000|2021-11-29 11:49:20|||||||||246
1638186570000|2021-11-29 11:49:30|||||||||1
1638186600000|2021-11-29 11:50:00|4599.5|4599.5|4600.5|4599|4601|4600|4599.5|4599|2130
1638186610000|2021-11-29 11:50:10|4600|4598|4599.5|4598.5|4600|4599|4599|4598|823
1638186630000|2021-11-29 11:50:30|4599|4599|4599|4598.5|4599|4599|4599|4598.5|161
1638186640000|2021-11-29 11:50:40|||||||||290
1638186660000|2021-11-29 11:51:00|4598.5|4598|4598|4597.5|4598.5|4598|4598|4597.5|173
1638186670000|2021-11-29 11:51:10|4598.5|4598|4598.5|4597.5|4598.5|4598|4598.5|4597.5|200
1638186680000|2021-11-29 11:51:20|4598|4597|4597.5|4596.5|4598|4597|4597|4596|593
1638186690000|2021-11-29 11:51:30|4597|4596|4597.5|4597|4597.5|4597|4597|4596|135
1638186700000|2021-11-29 11:51:40|4597|4596.5|4597|4596|4597.5|4597|4596.5|4595.5|546
1638186720000|2021-11-29 11:52:00|4597.5|4596.5|4598|4597.5|4598|4597.5|4597.5|4596.5|930
1638186730000|2021-11-29 11:52:10|4597.5|4597|4597.5|4597|4597.5|4597|4597.5|4597|79
1638186740000|2021-11-29 11:52:20|4598|4597.5|4600.5|4599.5|4600.5|4599.5|4598|4597.5|1227
1638186750000|2021-11-29 11:52:30||4599||4599||4599||4599|124
1638186760000|2021-11-29 11:52:40|||||||||133
1638186770000|2021-11-29 11:52:50|4601|4599.5|4602|4601|4602|4601|4601|4599.5|531
1638186780000|2021-11-29 11:53:00|4601.5|4600.5|4601|4600.5|4601.5|4600.5|4601|4600.5|238
1638186790000|2021-11-29 11:53:10|4600.5|4600|4600.5|4599.5|4601|4600|4599|4597.5|2177
1638186800000|2021-11-29 11:53:20||4600||4600||4600||4600|0
1638186810000|2021-11-29 11:53:30|4601|4600.5|4601.5|4601|4601.5|4601|4601|4600.5|109
1638186820000|2021-11-29 11:53:40|4602|4600.5|4603.5|4602.5|4604|4602.5|4602|4600.5|723
1638186840000|2021-11-29 11:54:00|4603||4603||4603||4603||37
1638186850000|2021-11-29 11:54:10|4603.5|4603|4605.5|4604|4606.5|4605.5|4603.5|4602.5|2491
1638186860000|2021-11-29 11:54:20|4605|4603.5|4605|4604|4605|4604|4604|4603.5|898
1638186870000|2021-11-29 11:54:30|||||||||22
1638186880000|2021-11-29 11:54:40|4605.5|4603.5|4604.5|4604|4605.5|4604|4604|4603.5|412
1638186890000|2021-11-29 11:54:50|4604|4603.5|4604|4603.5|4604|4603.5|4604|4603.5|120
1638186900000|2021-11-29 11:55:00|4603.5|4603|4603.5|4603|4603.5|4603|4603.5|4603|520
1638186930000|2021-11-29 11:55:30|4603|4602|4603|4602|4603|4602|4602.5|4601|301
1638186940000|2021-11-29 11:55:40||4601.5||4601.5||4601.5||4601.5|75
1638186950000|2021-11-29 11:55:50|4603.5|4602|4603.5|4602.5|4603.5|4602.5|4603|4602|788
1638186960000|2021-11-29 11:56:00|4604.5|4603|4604|4603|4605|4603.5|4604|4603|1814
1638186970000|2021-11-29 11:56:10|4604.5|4603.5|4605.5|4605|4606|4605|4604.5|4603.5|1086
1638186980000|2021-11-29 11:56:20|4606|4605.5|4609|4608.5|4609.5|4608.5|4606|4605.5|348
1638186990000|2021-11-29 11:56:30|4608.5|4608|4609|4608.5|4609|4608.5|4608.5|4608|371
1638187000000|2021-11-29 11:56:40|4608.5|4608|4610|4608.5|4610.5|4609|4608.5|4608|411
1638187010000|2021-11-29 11:56:50|4608.5|4608|4609.5|4608.5|4610|4608.5|4608.5|4608|218
1638187020000|2021-11-29 11:57:00|4609||4609||4609.5||4609||0
1638187030000|2021-11-29 11:57:10|4609.5|4609|4609.5|4608.5|4609.5|4609|4609.5|4608.5|41
1638187040000|2021-11-29 11:57:20|4609|4608|4608|4607|4609.5|4608|4608|4606|2036
1638187050000|2021-11-29 11:57:30|4608.5|4607.5|4609|4607.5|4609|4608|4608.5|4607|156
1638187060000|2021-11-29 11:57:40|4608.5||4609||4609||4608.5||0
1638187070000|2021-11-29 11:57:50|4608.5|4607|4606.5|4606|4609|4607|4606.5|4606|1580
1638187080000|2021-11-29 11:58:00|4606|4605.5|4603.5|4602.5|4606|4605.5|4603|4601.5|503
1638187090000|2021-11-29 11:58:10|||||||||289
1638187100000|2021-11-29 11:58:20|4603|4603|4603.5|4602.5|4603.5|4603|4603|4602|150
1638187110000|2021-11-29 11:58:30|4604|4603.5|4606|4604.5|4606|4604.5|4602.5|4602|5359
1638187120000|2021-11-29 11:58:40|||||||||8
1638187130000|2021-11-29 11:58:50|4605.5|4604|4604.5|4603.5|4605.5|4604|4603.5|4602.5|1781
1638187140000|2021-11-29 11:59:00|4604|4603|4604.5|4603.5|4604.5|4604|4603.5|4602.5|411
1638187150000|2021-11-29 11:59:10|4604|4603|4604.5|4603.5|4604.5|4604|4604|4602.5|582
1638187160000|2021-11-29 11:59:20|4604|4603|4606|4604.5|4606|4604.5|4604|4603|1202
1638187170000|2021-11-29 11:59:30|4605.5||4605.5||4605.5||4605.5||84
1638187180000|2021-11-29 11:59:40|4605|4604|4605.5|4604|4605.5|4605|4602.5|4601.5|3919
1638187190000|2021-11-29 11:59:50|4605|4603.5|4604.5|4603|4605|4604|4604|4603|536
1638187200000|2021-11-29 12:00:00|4605|4603.5|4606|4604.5|4606.5|4606|4604.5|4603.5|2090
1638187210000|2021-11-29 12:00:10|4605.5|4604|4604|4603.5|4606|4604.5|4604|4603.5|680
1638187220000|2021-11-29 12:00:20|4603.5|4603|4604|4603|4604|4603.5|4603.5|4603|627
1638187230000|2021-11-29 12:00:30|4604.5|4603.5|4604.5|4603.5|4605|4604.5|4604.5|4603.5|538
1638187240000|2021-11-29 12:00:40|4605|4604|4606|4604.5|4606|4604.5|4604.5|4604|398
1638187250000|2021-11-29 12:00:50|4605.5|4604|4604|4603|4605.5|4604.5|4604|4603|1417
1638187260000|2021-11-29 12:01:00|4603.5|4602|4603.5|4602|4604|4602|4603.5|4602|218
1638187270000|2021-11-29 12:01:10|4604|4602.5|4606|4604|4606|4605|4604|4602|3662
1638187280000|2021-11-29 12:01:20|4605.5|4603.5|4605|4603.5|4605.5|4603.5|4605|4603.5|58
1638187290000|2021-11-29 12:01:30|4604.5|4603|4605.5|4604|4605.5|4604.5|4604.5|4603|295
1638187300000|2021-11-29 12:01:40|||||||||712
1638187310000|2021-11-29 12:01:50|4605|4604.5|4605.5|4604|4605.5|4605|4605|4604|150
1638187320000|2021-11-29 12:02:00|4606|4604.5|4605.5|4604|4607|4606.5|4605.5|4604|744
1638187330000|2021-11-29 12:02:10|4605|4604.5|4605.5|4604|4605.5|4604.5|4604.5|4604|0
1638187340000|2021-11-29 12:02:20|4605|4603.5|4603.5|4602|4605|4603.5|4603.5|4602|102
1638187350000|2021-11-29 12:02:30|4603|4602.5|4604.5|4603.5|4604.5|4603.5|4603|4602.5|162
1638187360000|2021-11-29 12:02:40|4605.5|4604|4605.5|4604|4605.5|4604.5|4605.5|4604|193
1638187370000|2021-11-29 12:02:50|4605||4605||4605||4605||0
1638187380000|2021-11-29 12:03:00|4604.5|4603|4603.5|4602|4604.5|4604|4602.5|4602|1364
1638187400000|2021-11-29 12:03:20|4604|4602.5|4603.5|4602|4605|4603|4603.5|4602|370
1638187420000|2021-11-29 12:03:40|4603|4602.5|4604|4602.5|4605.5|4604|4602.5|4602.5|2768
1638187430000|2021-11-29 12:03:50|||||||||442
1638187440000|2021-11-29 12:04:00|4603.5|4602|4605.5|4604.5|4605.5|4604.5|4602|4601.5|4640
1638187450000|2021-11-29 12:04:10|4605|4603.5|4604.5|4603.5|4605|4603.5|4604.5|4603|64
1638187460000|2021-11-29 12:04:20||4603||4603||4603||4603|35
1638187470000|2021-11-29 12:04:30|4604|4602.5|4603.5|4602|4604|4602.5|4603.5|4602|95
1638187480000|2021-11-29 12:04:40|4603|4602.5|4603.5|4602|4604|4603|4602|4600|2685
1638187490000|2021-11-29 12:04:50||4602.5||4602.5||4602.5||4602.5|43
1638187500000|2021-11-29 12:05:00|4604|4603|4604|4603|4604|4603.5|4603.5|4602.5|1033
1638187510000|2021-11-29 12:05:10|4604.5|4603.5|4603|4601.5|4604.5|4604|4602|4600|1949
1638187520000|2021-11-29 12:05:20|4602.5|4601|4602.5|4601|4603|4602.5|4602|4600.5|2255
1638187530000|2021-11-29 12:05:30|4602|4600.5|4602.5|4600.5|4603|4601.5|4601.5|4600|762
1638187540000|2021-11-29 12:05:40|4603|4601|4603|4602|4603|4602|4602.5|4601|54
1638187550000|2021-11-29 12:05:50|4603.5|4602.5|4602|4600.5|4604.5|4603.5|4602|4600.5|1054
1638187560000|2021-11-29 12:06:00|||||||||217
1638187570000|2021-11-29 12:06:10|4602.5|4601|4605|4604|4605.5|4605|4602.5|4601|1749
1638187580000|2021-11-29 12:06:20|4604.5|4602.5|4605|4604.5|4605.5|4604.5|4604|4602.5|826
1638187590000|2021-11-29 12:06:30|4604.5|4604|4605|4604|4605|4604|4604.5|4604|150
1638187600000|2021-11-29 12:06:40|4604.5|4604.5|4605|4604|4605|4604.5|4604.5|4604|11
1638187610000|2021-11-29 12:06:50|4605.5|4604.5|4606.5|4605.5|4606.5|4605.5|4605.5|4604.5|258
1638187620000|2021-11-29 12:07:00|4607|4606|4609|4608|4610.5|4609.5|4607|4606|719
1638187630000|2021-11-29 12:07:10|4608.5|4607.5|4608|4606.5|4608.5|4607.5|4607.5|4606.5|943
1638187640000|2021-11-29 12:07:20|4607.5||4607.5||4607.5||4607.5||111
1638187650000|2021-11-29 12:07:30|4607|4606|4606.5|4605.5|4607|4606|4606.5|4605|244
1638187660000|2021-11-29 12:07:40|4606|4605|4606|4605.5|4606|4605.5|4605.5|4603.5|742
1638187670000|2021-11-29 12:07:50|4606.5|4605|4606.5|4605.5|4606.5|4606|4606.5|4605|38
1638187680000|2021-11-29 12:08:00|4606|4605|4605.5|4604.5|4606.5|4605|4605.5|4604.5|473
1638187690000|2021-11-29 12:08:10|4605|4604|4604|4602.5|4605|4604|4603|4602.5|540
1638187700000|2021-11-29 12:08:20|4603.5||4603.5||4603.5||4603.5||22
1638187710000|2021-11-29 12:08:30|4604|4603|4603.5|4601.5|4604|4603.5|4603.5|4601.5|643
1638187720000|2021-11-29 12:08:40|4603|4601|4603|4601.5|4603|4601.5|4602.5|4601|0
1638187730000|2021-11-29 12:08:50|4602.5|4601|4601.5|4600.5|4602.5|4601|4601|4600|270
1638187740000|2021-11-29 12:09:00|4602|4601|4602|4601|4602|4601|4602|4601|222
1638187750000|2021-11-29 12:09:10|4602.5|4601.5|4603|4602|4603|4602|4602.5|4601|729
1638187760000|2021-11-29 12:09:20|4602|4601.5|4601|4600|4603|4602|4601|4600|1153
1638187770000|2021-11-29 12:09:30|4600.5|4599.5|4600.5|4599|4601|4600|4599.5|4597.5|561
1638187780000|2021-11-29 12:09:40|||||||||21
1638187790000|2021-11-29 12:09:50|4601|4599.5|4602.5|4601|4603.5|4602.5|4601|4599|1043
1638187800000|2021-11-29 12:10:00|4602|4600.5|4600.5|4598.5|4602.5|4601.5|4600.5|4598.5|1284
1638187810000|2021-11-29 12:10:10|4600|4599|4600.5|4599|4600.5|4600|4600|4598.5|792
1638187820000|2021-11-29 12:10:20|4601.5|4599.5|4601.5|4600|4601.5|4600.5|4601.5|4599.5|313
1638187830000|2021-11-29 12:10:30|4601|4599.5|4599|4598|4601|4600|4598.5|4597|1246
1638187840000|2021-11-29 12:10:40|4599.5|4598.5|4599.5|4598|4600|4599|4599.5|4598|333
1638187850000|2021-11-29 12:10:50|4600|4598.5|4599.5|4598|4600|4599.5|4599.5|4598|212
1638187860000|2021-11-29 12:11:00|4599|4597|4598.5|4597|4599.5|4597|4598.5|4597|758
1638187870000|2021-11-29 12:11:10||4597.5||4597.5||4597.5||4597.5|0
1638187880000|2021-11-29 12:11:20|4598|4597|4598|4596.5|4598|4597|4598|4596.5|436
1638187890000|2021-11-29 12:11:30|4597.5|4596|4596.5|4595.5|4597.5|4596|4596|4595.5|406
1638187910000|2021-11-29 12:11:50|4596||4596.5||4596.5||4596||0
1638187920000|2021-11-29 12:12:00|4596|4595|4594.5|4593|4596.5|4595|4594.5|4592.5|658
1638187930000|2021-11-29 12:12:10|4595|4594|4595.5|4594.5|4595.5|4594.5|4595|4594|384
1638187940000|2021-11-29 12:12:20|4596.5|4595|4596|4595|4596.5|4596|4595|4594|1831
1638187950000|2021-11-29 12:12:30|4596.5|4595.5|4598|4596.5|4598.5|4597|4596.5|4595|4017
1638187960000|2021-11-29 12:12:40|4597.5|4596|4597.5|4595.5|4597.5|4596|4596.5|4595|491
1638187970000|2021-11-29 12:12:50||4596||4596||4596||4596|0
1638187980000|2021-11-29 12:13:00|4596.5|4595.5|4595.5|4594|4596.5|4595.5|4595.5|4594|1134
1638187990000|2021-11-29 12:13:10|4596|4594.5|4596|4595|4596.5|4595.5|4595.5|4594.5|951
1638188000000|2021-11-29 12:13:20|4596.5|4595.5|4596.5|4595|4598|4597|4596.5|4595|821
1638188010000|2021-11-29 12:13:30|4596|4595.5|4596|4595|4596|4595.5|4596|4595|100
1638188020000|2021-11-29 12:13:40|4595.5|4594.5|4593.5|4591.5|4596|4594.5|4592.5|4591|2249
1638188030000|2021-11-29 12:13:50||4592||4592.5||4592.5||4592|57
1638188040000|2021-11-29 12:14:00|4593|4592|4593.5|4592.5|4593.5|4592.5|4592|4590.5|2475
1638188050000|2021-11-29 12:14:10|4593|4592|4593.5|4591.5|4593.5|4592|4593|4591.5|193
1638188060000|2021-11-29 12:14:20|4593|4592|4592|4590.5|4593.5|4592|4592|4590.5|659
1638188070000|2021-11-29 12:14:30|4591.5|4591|4592|4591|4592|4591|4591|4591|607
1638188080000|2021-11-29 12:14:40|4592.5|4591.5|4593|4591.5|4593.5|4592.5|4592.5|4591|1189
1638188090000|2021-11-29 12:14:50|4593.5|4592|4593.5|4592.5|4593.5|4592.5|4593.5|4592|33
1638188100000|2021-11-29 12:15:00|||||||||36
1638188110000|2021-11-29 12:15:10|4593|4591.5|4593.5|4592|4593.5|4592|4592|4591|827
1638188120000|2021-11-29 12:15:20|4594|4592.5|4594|4593|4594|4593.5|4593.5|4592.5|1610
1638188130000|2021-11-29 12:15:30|4593.5|4593.5|4596.5|4595.5|4597.5|4596|4593.5|4593.5|1129
1638188140000|2021-11-29 12:15:40|4596|4595|4596|4595|4596|4595|4596|4595|442
1638188150000|2021-11-29 12:15:50|4596.5|4595.5|4597.5|4596.5|4598|4596.5|4596.5|4595.5|378
1638188160000|2021-11-29 12:16:00|||||||||43
1638188180000|2021-11-29 12:16:20|||||||||64
1638188200000|2021-11-29 12:16:40|4598|4597|4599.5|4598|4599.5|4598.5|4598|4596.5|688
1638188210000|2021-11-29 12:16:50|4599|4597.5|4599.5|4598.5|4599.5|4598.5|4598.5|4597.5|279
1638188220000|2021-11-29 12:17:00|4600|4599|4601.5|4600|4601.5|4600|4600|4598.5|369
1638188230000|2021-11-29 12:17:10|4601|4600.5|4601|4600|4601.5|4600.5|4600.5|4600|236
1638188240000|2021-11-29 12:17:20|4600.5|4599.5|4599|4598|4601|4599.5|4599|4598|1607
1638188250000|2021-11-29 12:17:30|4599.5|4598.5|4600|4599|4600|4599|4599.5|4598.5|0
1638188260000|2021-11-29 12:17:40|4600.5|4599.5|4601.5|4600.5|4601.5|4600.5|4600.5|4599.5|361
1638188270000|2021-11-29 12:17:50|4602|4601|4602.5|4600.5|4602.5|4601.5|4602|4600.5|440
1638188280000|2021-11-29 12:18:00|4602||4601.5||4602||4601.5||0
1638188290000|2021-11-29 12:18:10|4600.5|4600|4601.5|4600|4601.5|4600|4600.5|4600|355
1638188300000|2021-11-29 12:18:20|4601||4601.5||4601.5||4601||0
1638188310000|2021-11-29 12:18:30|4601|4600.5|4601.5|4600.5|4601.5|4600.5|4601|4600.5|0
1638188320000|2021-11-29 12:18:40|4600.5|4600|4601|4599.5|4601|4600|4600.5|4599.5|349
1638188330000|2021-11-29 12:18:50|4600.5|4600|4601.5|4600|4601.5|4600.5|4600.5|4599.5|353
1638188340000|2021-11-29 12:19:00|4601|4600.5|4601.5|4600.5|4601.5|4601|4601|4600.5|370
1638188350000|2021-11-29 12:19:10|4601|4600|4600.5|4600|4601|4600|4600.5|4600|371
1638188360000|2021-11-29 12:19:20|4601||4601||4601||4600.5||84
1638188380000|2021-11-29 12:19:40|4600.5|4599.5|4599.5|4598.5|4600.5|4599.5|4599|4598.5|857
1638188390000|2021-11-29 12:19:50|4599||4599.5||4599.5||4599||0
1638188400000|2021-11-29 12:20:00|4600|4599|4601|4600|4601.5|4600|4600|4599|610
1638188410000|2021-11-29 12:20:10|4601.5|4601|4602|4601|4602|4601|4601.5|4600.5|130
1638188420000|2021-11-29 12:20:20|4601.5|4600.5|4601.5|4600.5|4601.5|4601|4601.5|4600.5|55
1638188430000|2021-11-29 12:20:30|4602||4601.5||4602||4601.5||0
1638188450000|2021-11-29 12:20:50|4602|4601|4601|4600|4602|4601|4601|4600|943
1638188460000|2021-11-29 12:21:00|4600.5|4599.5|4601|4599.5|4601|4600|4599.5|4599|574
1638188480000|2021-11-29 12:21:20|4600.5||4600.5||4600.5||4600.5||2
1638188490000|2021-11-29 12:21:30|4601|4600|4602.5|4602|4602.5|4602|4601|4600|880
1638188500000|2021-11-29 12:21:40|4602|4601|4602|4601|4602.5|4601.5|4602|4601|97
1638188510000|2021-11-29 12:21:50||4600.5||4600.5||4600.5||4600.5|257
1638188520000|2021-11-29 12:22:00|4601.5|4600|4601|4599.5|4601.5|4600|4600|4599|456
1638188530000|2021-11-29 12:22:10|4600.5|4599|4600|4599|4600.5|4599|4600|4599|31
1638188540000|2021-11-29 12:22:20|4599|4598|4601|4599.5|4601|4599.5|4598.5|4597.5|498
1638188550000|2021-11-29 12:22:30|4600.5|4599|4600.5|4599|4601|4599.5|4600.5|4599|0
1638188560000|2021-11-29 12:22:40|4600||4600||4600||4600||199
1638188570000|2021-11-29 12:22:50|4600.5|4599.5|4600.5|4599.5|4600.5|4599.5|4600.5|4599|0
1638188580000|2021-11-29 12:23:00||4599||4599.5||4599.5||4599|78
1638188590000|2021-11-29 12:23:10|4600|4599|4599.5|4598.5|4600|4599.5|4599.5|4598.5|611
1638188600000|2021-11-29 12:23:20|4599|4598|4598.5|4598|4599|4598|4598.5|4598|738
1638188610000|2021-11-29 12:23:30|4597.5|4597.5|4598|4596.5|4598|4597.5|4597|4596|651
1638188620000|2021-11-29 12:23:40||4597||4597||4597||4597|26
1638188630000|2021-11-29 12:23:50|||||||||97
1638188640000|2021-11-29 12:24:00|4597.5|4596.5|4596.5|4595.5|4598|4596.5|4596|4595.5|1562
1638188650000|2021-11-29 12:24:10|4596|4595|4596.5|4595|4596.5|4595|4596|4594.5|0
1638188660000|2021-11-29 12:24:20|4596|4594.5|4595.5|4594.5|4596|4594.5|4595.5|4594|205
1638188670000|2021-11-29 12:24:30||4594||4594||4594||4594|141
1638188690000|2021-11-29 12:24:50|4595|4593.5|4593.5|4593|4595|4593.5|4592.5|4591.5|3371
1638188700000|2021-11-29 12:25:00|4594|4592.5|4594|4593|4594|4593|4593.5|4592.5|800
1638188710000|2021-11-29 12:25:10|4593.5|4592.5|4594|4593|4594|4593.5|4592.5|4591.5|781
1638188730000|2021-11-29 12:25:30|4594.5|4593.5|4595.5|4594.5|4596.5|4595.5|4594.5|4593.5|1005
1638188740000|2021-11-29 12:25:40|4596|4595|4596.5|4595.5|4596.5|4595.5|4596|4595|22
1638188750000|2021-11-29 12:25:50||4596||4596||4596||4596|292
1638188760000|2021-11-29 12:26:00|4597|4596.5|4597|4595.5|4597|4596.5|4596.5|4595.5|27
1638188770000|2021-11-29 12:26:10|4596.5|4596|4597|4595.5|4597|4596|4596.5|4595.5|0
1638188780000|2021-11-29 12:26:20|4596.5|4596|4596.5|4595.5|4597|4596|4596|4595.5|152
1638188790000|2021-11-29 12:26:30|4597|4596|4597|4596|4597|4596|4597|4595.5|0
1638188800000|2021-11-29 12:26:40|4596.5|4595.5|4597|4596|4597|4596|4596.5|4595.5|0
1638188810000|2021-11-29 12:26:50|4596.5|4595.5|4596.5|4596|4597|4596|4596.5|4595.5|0
1638188820000|2021-11-29 12:27:00|4596|4595.5|4595.5|4594.5|4596.5|4595.5|4595|4594.5|1237
1638188830000|2021-11-29 12:27:10|4595|4595|4596.5|4595.5|4597|4596|4595|4595|366
1638188840000|2021-11-29 12:27:20|4596|4595|4595.5|4594.5|4596|4595|4595|4594.5|530
1638188850000|2021-11-29 12:27:30|4596|4595|4596|4595|4596.5|4595.5|4596|4595|676
1638188860000|2021-11-29 12:27:40|4596.5|4595.5|4596.5|4596|4596.5|4596|4596.5|4595.5|51
1638188870000|2021-11-29 12:27:50|4596|4595|4596.5|4595|4596.5|4595.5|4596|4595|312
1638188880000|2021-11-29 12:28:00|4596|4594.5|4595|4594.5|4596|4594.5|4595|4594.5|335
1638188890000|2021-11-29 12:28:10|4594.5|4594|4594|4592|4594.5|4594|4594|4592|14
1638188900000|2021-11-29 12:28:20|4593.5|4592.5|4595.5|4594|4595.5|4594|4593|4591.5|3114
1638188910000|2021-11-29 12:28:30|4595|4593.5|4593.5|4592.5|4595.5|4593.5|4593.5|4592.5|932
1638188920000|2021-11-29 12:28:40|4593|4592|4594|4593.5|4596|4594.5|4592.5|4591|7807
1638188930000|2021-11-29 12:28:50|4594.5|4593|4594|4592|4595|4593.5|4592|4591|7492
1638188940000|2021-11-29 12:29:00|4593|4592.5|4595|4594.5|4595|4594.5|4593|4592|2770
1638188950000|2021-11-29 12:29:10|4594.5|4594|4595|4594|4595|4594|4594.5|4594|755
1638188960000|2021-11-29 12:29:20|4596|4594.5|4596.5|4595.5|4596.5|4595.5|4596|4594.5|519
1638188980000|2021-11-29 12:29:40|4597|4596|4597|4595.5|4597.5|4596.5|4597|4595.5|445
1638189000000|2021-11-29 12:30:00|4595.5|4595|4597|4596|4597|4596|4595.5|4594.5|636
1638189020000|2021-11-29 12:30:20|4597.5|4596.5|4598.5|4596.5|4598.5|4597.5|4597|4596|870
1638189030000|2021-11-29 12:30:30|4598|4597|4598.5|4597.5|4598.5|4598|4598|4596.5|297
1638189040000|2021-11-29 12:30:40|4599|4598|4599|4598|4599|4598.5|4599|4598|224
1638189070000|2021-11-29 12:31:10|4598.5|4597.5|4597.5|4596|4599|4597.5|4597|4595.5|928
1638189090000|2021-11-29 12:31:30|4597|4596.5|4597|4596|4597|4596.5|4597|4596|2328
1638189100000|2021-11-29 12:31:40|4596.5|4596.5|4597|4596|4597.5|4596.5|4596.5|4596|240
1638189110000|2021-11-29 12:31:50|4597.5|4596.5|4599|4597.5|4599|4598|4597.5|4596.5|502
1638189120000|2021-11-29 12:32:00|4599.5|4598|4599.5|4598.5|4599.5|4598.5|4599.5|4598|208
1638189140000|2021-11-29 12:32:20|4599||4599.5||4599.5||4599||0
1638189150000|2021-11-29 12:32:30|4600.5|4599|4601.5|4601|4602|4601.5|4600.5|4599|463
1638189160000|2021-11-29 12:32:40|4601|4600.5|4600|4599|4601.5|4600.5|4600|4599|593
1638189180000|2021-11-29 12:33:00|4600.5|4599.5|4601.5|4600|4601.5|4600.5|4600.5|4599.5|648
1638189190000|2021-11-29 12:33:10|4601|4599.5|4600.5|4599.5|4601|4600|4600.5|4599.5|163
1638189200000|2021-11-29 12:33:20|4600|4599|4600.5|4599|4600.5|4599.5|4599.5|4599|269
1638189210000|2021-11-29 12:33:30|4600||4600.5||4600.5||4600||105
1638189220000|2021-11-29 12:33:40|4601|4599.5|4601|4600|4601|4600.5|4601|4599.5|295
1638189230000|2021-11-29 12:33:50|4600.5|4599|4600.5|4599|4601|4599|4600.5|4599|85
1638189240000|2021-11-29 12:34:00|4600||4600||4600||4600||0
1638189250000|2021-11-29 12:34:10|4599.5|4598.5|4600|4598.5|4600|4598.5|4598.5|4598|1095
1638189260000|2021-11-29 12:34:20|4599.5|4599|4599.5|4598.5|4600|4599.5|4599.5|4598.5|704
1638189270000|2021-11-29 12:34:30|4600|4599|4601|4599.5|4601|4599.5|4600|4599|607
1638189280000|2021-11-29 12:34:40|||||||||43
1638189290000|2021-11-29 12:34:50|4600.5|4599|4600.5|4599.5|4600.5|4599.5|4600.5|4599|105
1638189300000|2021-11-29 12:35:00|4601|4600|4602|4601|4602|4601|4601|4600|733
1638189310000|2021-11-29 12:35:10|4601.5||4601.5||4601.5||4601.5||216
1638189320000|2021-11-29 12:35:20|4602|4600.5|4603.5|4602|4603.5|4603|4602|4600.5|964
1638189330000|2021-11-29 12:35:30|4603||4603||4603.5||4603||0
1638189340000|2021-11-29 12:35:40|4603.5|4602.5|4605.5|4604.5|4605.5|4605|4603.5|4602.5|1005
1638189350000|2021-11-29 12:35:50|4606|4605|4606|4605|4606.5|4605|4606|4605|17
1638189360000|2021-11-29 12:36:00|4605.5|4604.5|4607|4606|4607|4606|4604|4603.5|3409
1638189370000|2021-11-29 12:36:10|4607.5|4606.5|4608.5|4607|4608.5|4607|4607.5|4606.5|653
1638189380000|2021-11-29 12:36:20|4607.5|4606.5|4607.5|4606|4607.5|4606.5|4607.5|4605.5|703
1638189390000|2021-11-29 12:36:30|4607||4607||4607||4607||0
1638189420000|2021-11-29 12:37:00||4606.5||4606||4606.5||4606|327
1638189430000|2021-11-29 12:37:10|4606.5||4607||4607||4606.5||54
1638189440000|2021-11-29 12:37:20|4606.5||4607||4607||4606.5||0
1638189450000|2021-11-29 12:37:30|4606.5||4607||4607||4606.5||0
1638189460000|2021-11-29 12:37:40|4606.5||4607||4607||4606.5||87
1638189470000|2021-11-29 12:37:50||4606.5||4606||4606.5||4606|121
1638189480000|2021-11-29 12:38:00|4606.5||4606.5||4607||4606.5||199
1638189490000|2021-11-29 12:38:10|4606|4605.5|4606|4605|4606|4605.5|4605.5|4605|916
1638189500000|2021-11-29 12:38:20|4607|4605.5|4608.5|4607.5|4608.5|4607.5|4606|4605.5|1074
1638189510000|2021-11-29 12:38:30|4608|4607|4608.5|4607.5|4608.5|4607.5|4608|4607|0
1638189520000|2021-11-29 12:38:40|4608|4607|4608|4607|4608|4607.5|4608|4607|76
1638189530000|2021-11-29 12:38:50||4607.5||4607.5||4607.5||4607.5|0
1638189540000|2021-11-29 12:39:00|4608.5|4607|4609.5|4608.5|4609.5|4609|4608|4607|1672
1638189560000|2021-11-29 12:39:20|4609|4608|4608.5|4607.5|4609|4608|4608|4607|903
1638189570000|2021-11-29 12:39:30|4609|4608.5|4610.5|4609.5|4610.5|4609.5|4609|4608.5|816
1638189580000|2021-11-29 12:39:40|4611|4610|4607.5|4606.5|4611|4610.5|4607|4606|4620
1638189590000|2021-11-29 12:39:50|4608||4607.5||4608||4607.5||22
1638189600000|2021-11-29 12:40:00|||||||||54
1638189610000|2021-11-29 12:40:10|4608|4607|4611.5|4610|4611.5|4610.5|4608|4607|974
1638189620000|2021-11-29 12:40:20|4611|4609.5|4608.5|4607.5|4611|4609.5|4608|4607|2918
1638189640000|2021-11-29 12:40:40|4609|4608|4609|4608|4609.5|4608.5|4609|4608|267
1638189650000|2021-11-29 12:40:50|4608.5|4607.5|4608|4607.5|4609|4607.5|4608|4607.5|259
1638189660000|2021-11-29 12:41:00|4607.5|4607|4607.5|4607|4608|4607.5|4607.5|4606.5|656
1638189670000|2021-11-29 12:41:10|4607|4606.5|4606.5|4606|4607.5|4606.5|4606.5|4606|504
1638189680000|2021-11-29 12:41:20|4607|4606.5|4607|4606|4607.5|4606.5|4607|4606|877
1638189690000|2021-11-29 12:41:30|4607.5|4606.5|4608|4606.5|4608|4607.5|4607.5|4606.5|603
1638189700000|2021-11-29 12:41:40|4608.5|4607|4608.5|4607|4609.5|4608|4608.5|4607|715
1638189710000|2021-11-29 12:41:50|4608|4606.5|4607.5|4606.5|4608|4607|4607.5|4606|254
1638189740000|2021-11-29 12:42:20|4607|4606|4607|4606|4607|4606|4607|4606|107
1638189750000|2021-11-29 12:42:30|4606.5|4605.5|4606.5|4605.5|4607|4605.5|4606|4605.5|405
1638189760000|2021-11-29 12:42:40|4605.5|4605|4605.5|4604.5|4606|4605|4605|4604.5|1156
1638189770000|2021-11-29 12:42:50|||||||||144
1638189780000|2021-11-29 12:43:00|4605|4604|4605.5|4604.5|4605.5|4604.5|4604.5|4604|292
1638189790000|2021-11-29 12:43:10|4605|4604|4605|4604|4605|4604|4605|4604|92
1638189800000|2021-11-29 12:43:20|4605.5|4604.5|4606|4605.5|4606|4605.5|4605.5|4604.5|613
1638189810000|2021-11-29 12:43:30|4605.5|4605|4606|4605|4606|4605|4605.5|4605|237
1638189820000|2021-11-29 12:43:40|4605.5||4605.5||4606||4605.5||150
1638189830000|2021-11-29 12:43:50|4606|4605.5|4606|4605.5|4606|4605.5|4606|4605|89
1638189840000|2021-11-29 12:44:00|||||||||215
1638189860000|2021-11-29 12:44:20|4606.5|4605|4607|4606|4607.5|4606.5|4606.5|4605|903
1638189870000|2021-11-29 12:44:30||4606.5||4606.5||4606.5||4606.5|45
1638189880000|2021-11-29 12:44:40|4607.5||4607.5||4607.5||4607||195
1638189890000|2021-11-29 12:44:50|4608|4607|4610|4609|4610|4609.5|4608|4607|1238
1638189900000|2021-11-29 12:45:00|4609.5|4608.5|4609.5|4608.5|4610|4608.5|4609.5|4608.5|0
1638189910000|2021-11-29 12:45:10|4610|4609|4609|4608|4610|4609|4608.5|4608|1834
1638189930000|2021-11-29 12:45:30|4609.5|4608.5|4609.5|4608.5|4609.5|4609|4609.5|4608.5|165
1638189940000|2021-11-29 12:45:40|4610|4609|4612|4610.5|4612|4611.5|4610|4609|678
1638189950000|2021-11-29 12:45:50|4612.5|4611|4613.5|4612.5|4613.5|4612.5|4612.5|4611|225
1638189960000|2021-11-29 12:46:00|4613|4612|4613.5|4612|4613.5|4612.5|4612.5|4611.5|1560
1638189970000|2021-11-29 12:46:10|4613|4611.5|4612.5|4611|4613|4611.5|4612.5|4610.5|406
1638189980000|2021-11-29 12:46:20||4611.5||4611.5||4611.5||4611|68
1638189990000|2021-11-29 12:46:30|4613.5|4611|4612.5|4611.5|4613.5|4612|4612.5|4611|455
1638190000000|2021-11-29 12:46:40|4613.5|4612|4613.5|4612.5|4613.5|4612.5|4613.5|4612|195
1638190010000|2021-11-29 12:46:50|||||||||50
1638190020000|2021-11-29 12:47:00|||||||||3
1638190030000|2021-11-29 12:47:10|||||||||342
1638190040000|2021-11-29 12:47:20|4614|4613|4615|4613.5|4615|4614.5|4614|4613|436
1638190050000|2021-11-29 12:47:30|4614.5|4614|4615|4614.5|4615|4614.5|4614.5|4614|31
1638190060000|2021-11-29 12:47:40|4615.5|4615|4616|4615|4616|4615|4615|4614.5|877
1638190070000|2021-11-29 12:47:50|4616.5|4614.5|4616.5|4616|4617.5|4616|4616|4614.5|840
1638190080000|2021-11-29 12:48:00|4617|4615.5|4617|4616|4617|4616|4617|4615.5|87
1638190100000|2021-11-29 12:48:20|4616.5|4616.5|4617|4616|4617|4616.5|4616.5|4616|498
1638190110000|2021-11-29 12:48:30|4616.5|4615.5|4617|4616|4617|4616|4616.5|4615.5|238
1638190120000|2021-11-29 12:48:40|4616.5|4615.5|4616.5|4615.5|4616.5|4616|4616.5|4615.5|0
1638190140000|2021-11-29 12:49:00|4617.5|4616|4617.5|4617|4617.5|4617|4617.5|4616|429
1638190150000|2021-11-29 12:49:10|4617|4616.5|4616.5|4615.5|4617|4616.5|4616|4615.5|1513
1638190160000|2021-11-29 12:49:20|4616||4616.5||4616.5||4616||72
1638190170000|2021-11-29 12:49:30||4616||4615.5||4616||4615.5|0
1638190180000|2021-11-29 12:49:40|4616|4615|4615|4614.5|4616|4615|4615|4613.5|1212
1638190190000|2021-11-29 12:49:50|4616|4615|4616|4615|4616.5|4615.5|4615.5|4614.5|689
1638190200000|2021-11-29 12:50:00|4615.5|4615.5|4614|4613|4616|4615.5|4614|4612.5|1139
1638190210000|2021-11-29 12:50:10|4613.5|4612.5|4614|4613.5|4614.5|4613.5|4613.5|4611.5|531
1638190220000|2021-11-29 12:50:20|4615|4614|4615|4614|4615.5|4614|4615|4613.5|12
1638190230000|2021-11-29 12:50:30|4615.5|4614.5|4615|4613.5|4616|4615|4615|4613.5|1041
1638190240000|2021-11-29 12:50:40|4614.5|4613|4613.5|4612.5|4614.5|4613|4613|4612.5|233
1638190260000|2021-11-29 12:51:00|4614|4613|4614.5|4613.5|4614.5|4614|4613.5|4612.5|1514
1638190270000|2021-11-29 12:51:10|4614|4613|4611|4610|4614|4613|4611|4610|2094
1638190280000|2021-11-29 12:51:20|4610.5|4609.5|4610|4609|4610.5|4609.5|4610|4609|374
1638190290000|2021-11-29 12:51:30|4609.5||4610||4610||4609.5||0
1638190300000|2021-11-29 12:51:40|4609.5|4609.5|4609.5|4608.5|4610|4609.5|4609.5|4608.5|781
1638190310000|2021-11-29 12:51:50||4608||4608||4608||4608|250
1638190320000|2021-11-29 12:52:00|4609|4608.5|4609.5|4608|4609.5|4608.5|4608.5|4607|286
1638190380000|2021-11-29 12:53:00|4609|4607.5|4607.5|4607|4609.5|4607.5|4607.5|4607|1723
1638190390000|2021-11-29 12:53:10|4608|4606.5|4607.5|4606.5|4608|4606.5|4607.5|4606.5|413
1638190400000|2021-11-29 12:53:20||4606||4606||4606||4606|110
1638190410000|2021-11-29 12:53:30|4607|4605.5|4607.5|4606|4607.5|4606.5|4606|4605.5|1411
1638190420000|2021-11-29 12:53:40|4608|4606.5|4608.5|4607|4608.5|4607|4607.5|4606.5|1161
1638190430000|2021-11-29 12:53:50|4609|4607.5|4610|4609|4610.5|4610|4608.5|4607.5|870
1638190440000|2021-11-29 12:54:00|4609.5|4608.5|4610|4608.5|4610|4608.5|4609|4608.5|299
1638190460000|2021-11-29 12:54:20|4609.5|4608|4609|4607.5|4609.5|4608|4609|4607.5|268
1638190470000|2021-11-29 12:54:30|4608.5|4607|4607|4606|4608.5|4607.5|4607|4606|562
1638190480000|2021-11-29 12:54:40|4607.5|4606.5|4608.5|4607.5|4608.5|4607.5|4607|4606|473
1638190500000|2021-11-29 12:55:00|||||||||42
1638190510000|2021-11-29 12:55:10|4608|4607|4608|4607|4608|4607|4608|4607|531
1638190530000|2021-11-29 12:55:30|||||||||187
1638190540000|2021-11-29 12:55:40|||||||||42
1638190560000|2021-11-29 12:56:00|||||||||43
1638190570000|2021-11-29 12:56:10|||||||||31
1638190580000|2021-11-29 12:56:20|||||||||19
1638190590000|2021-11-29 12:56:30|4607.5|4606.5|4606.5|4606|4607.5|4606.5|4606.5|4606|1365
1638190600000|2021-11-29 12:56:40|4607|4605.5|4611|4609|4611|4609|4607|4605.5|1557
1638190610000|2021-11-29 12:56:50|4610.5|4608.5|4609|4608|4610.5|4608.5|4609|4608|322
1638190620000|2021-11-29 12:57:00|4609.5|4608.5|4610|4609|4610|4609|4609.5|4608|1115
1638190640000|2021-11-29 12:57:20|4609.5|4608.5|4610|4609|4610|4609|4609|4608.5|339
1638190650000|2021-11-29 12:57:30|||||||||19
1638190660000|2021-11-29 12:57:40|||||||||1
1638190670000|2021-11-29 12:57:50|4610.5|4609.5|4611.5|4610|4611.5|4610.5|4610.5|4609.5|359
1638190680000|2021-11-29 12:58:00|4612|4610.5|4613|4612|4613|4612|4611|4610.5|667
1638190690000|2021-11-29 12:58:10|4612|4611.5|4610.5|4609.5|4612.5|4611.5|4610.5|4609|2116
1638190700000|2021-11-29 12:58:20|4611|4610|4611|4610|4611|4610.5|4611|4610|309
1638190710000|2021-11-29 12:58:30|4610.5|4609.5|4611|4610|4611|4610|4610.5|4609.5|150
1638190720000|2021-11-29 12:58:40|4610.5|4609.5|4610.5|4609|4611|4610|4610|4609|595
1638190730000|2021-11-29 12:58:50|4611|4609.5|4610.5|4610|4611.5|4610.5|4610.5|4609.5|562
1638190740000|2021-11-29 12:59:00|4611.5|4610.5|4612|4611|4612|4611|4611.5|4610.5|286
1638190770000|2021-11-29 12:59:30|4611.5||4611.5||4612||4611.5||122
1638190790000|2021-11-29 12:59:50|4611|4610.5|4611|4610.5|4611|4610.5|4611|4610.5|265
1638190800000|2021-11-29 13:00:00|4610.5|4610|4611|4610.5|4611|4610.5|4610.5|4610|411
1638190810000|2021-11-29 13:00:10|4610.5|4610|4611|4610.5|4611.5|4610.5|4610.5|4610|258
1638190850000|2021-11-29 13:00:50|||||||||28
1638190870000|2021-11-29 13:01:10|4611.5|4611|4612.5|4611|4612.5|4611|4611.5|4611|407
1638190880000|2021-11-29 13:01:20|4613|4611.5|4614|4613|4614|4613|4612.5|4611|835
1638190890000|2021-11-29 13:01:30|4613.5|4612.5|4612|4611.5|4614|4612.5|4612|4611.5|1079
1638190900000|2021-11-29 13:01:40|4611.5|4611|4612|4611|4612|4611|4611|4610.5|1015
1638190910000|2021-11-29 13:01:50|4612.5||4612||4612.5||4612||81
1638190920000|2021-11-29 13:02:00|4611.5|4610.5|4611.5|4610.5|4611.5|4610.5|4610.5|4609.5|722
1638190930000|2021-11-29 13:02:10||4610||4610.5||4610.5||4610|156
1638190940000|2021-11-29 13:02:20|4611|4610|4611|4610|4611.5|4610.5|4611|4610|257
1638190950000|2021-11-29 13:02:30|4611.5|4610.5|4612.5|4611.5|4613|4611.5|4611|4610.5|1383
1638190970000|2021-11-29 13:02:50|4612|4611|4612.5|4611.5|4613|4612|4611.5|4611|663
1638190980000|2021-11-29 13:03:00|4612|4611|4611.5|4611|4612|4611|4611.5|4611|475
1638190990000|2021-11-29 13:03:10|4612.5|4611.5|4614|4612.5|4614|4613|4612.5|4611.5|753
1638191000000|2021-11-29 13:03:20|4614.5|4613|4615|4614.5|4615|4614.5|4614|4613|372
1638191010000|2021-11-29 13:03:30|4615.5|4615|4616|4615|4616|4615|4615.5|4615|316
1638191020000|2021-11-29 13:03:40|4615.5|4614.5|4615.5|4614.5|4615.5|4614.5|4614.5|4614|746
1638191030000|2021-11-29 13:03:50|4615|4614|4613|4612.5|4615|4614|4613|4612.5|1417
1638191040000|2021-11-29 13:04:00|4612.5|4611.5|4613.5|4612.5|4614|4613|4612.5|4611.5|440
1638191050000|2021-11-29 13:04:10|4613|4613|4613|4612.5|4614|4613.5|4613|4612.5|403
1638191060000|2021-11-29 13:04:20|4612.5|4611.5|4611|4610|4612.5|4611.5|4610.5|4609.5|1719
1638191070000|2021-11-29 13:04:30|4611.5|4609.5|4611|4610|4611.5|4610|4610.5|4609.5|294
1638191080000|2021-11-29 13:04:40|4611.5|4609.5|4611|4609.5|4611.5|4609.5|4611|4609.5|27
1638191090000|2021-11-29 13:04:50||4610||4610||4610||4610|255
1638191100000|2021-11-29 13:05:00|4610.5|4609.5|4610|4609|4610.5|4609.5|4610|4608|333
1638191130000|2021-11-29 13:05:30|4609.5|4608.5|4609.5|4608.5|4609.5|4608.5|4609.5|4608.5|175
1638191140000|2021-11-29 13:05:40|4610|4609|4608.5|4607.5|4610|4609|4608.5|4607.5|734
1638191150000|2021-11-29 13:05:50|4608|4607|4608|4607|4608|4607|4607|4605.5|181
1638191160000|2021-11-29 13:06:00|4607.5|4606.5|4606.5|4605|4608|4607|4606.5|4605|924
1638191170000|2021-11-29 13:06:10|4607|4605.5|4607.5|4606.5|4608|4606.5|4607|4605.5|412
1638191180000|2021-11-29 13:06:20|4607|4606|4606.5|4606|4607.5|4606.5|4606.5|4606|552
1638191190000|2021-11-29 13:06:30|4607|4606.5|4607.5|4606.5|4608|4607|4606.5|4606|467
1638191200000|2021-11-29 13:06:40|4608|4607|4608.5|4607.5|4608.5|4607.5|4607.5|4606.5|1913
1638191210000|2021-11-29 13:06:50|4608|4607|4608|4607|4608.5|4607|4607.5|4606.5|735
1638191220000|2021-11-29 13:07:00|4608.5|4607.5|4609|4608|4609|4608.5|4608.5|4607.5|111
1638191230000|2021-11-29 13:07:10|4608.5||4608.5||4608.5||4608.5||24
1638191240000|2021-11-29 13:07:20|4609|4607.5|4609.5|4608.5|4610.5|4610|4609|4607.5|804
1638191250000|2021-11-29 13:07:30|4610.5|4609|4610.5|4609|4610.5|4609|4610.5|4608.5|121
1638191260000|2021-11-29 13:07:40|4610||4610||4610||4610||0
1638191270000|2021-11-29 13:07:50|4610.5|4609.5|4610.5|4609.5|4610.5|4609.5|4610.5|4609.5|48
1638191280000|2021-11-29 13:08:00|4611|4610|4611.5|4610.5|4611.5|4611|4611|4610|259
1638191290000|2021-11-29 13:08:10||4611||4611||4611||4611|0
1638191300000|2021-11-29 13:08:20|4611|4610.5|4611.5|4610.5|4611.5|4611|4611|4610.5|264
1638191310000|2021-11-29 13:08:30|4611|4610|4611|4610|4611.5|4610|4610|4609.5|932
1638191330000|2021-11-29 13:08:50|4610.5|4609.5|4611.5|4610|4611.5|4610|4609.5|4608.5|905
1638191340000|2021-11-29 13:09:00|4611||4611||4611.5||4611||18
1638191350000|2021-11-29 13:09:10|4610.5|4609.5|4610|4608.5|4610.5|4609.5|4610|4608|347
1638191360000|2021-11-29 13:09:20|4609.5|4609|4609.5|4608|4609.5|4609|4609.5|4608|63
1638191370000|2021-11-29 13:09:30|4609|4608.5|4608.5|4607.5|4609|4609|4608.5|4607.5|365
1638191380000|2021-11-29 13:09:40|4608|4607|4608.5|4607.5|4608.5|4607.5|4607.5|4607|288
1638191390000|2021-11-29 13:09:50|4608|4607|4607.5|4606|4608|4607|4606.5|4605.5|302
1638191400000|2021-11-29 13:10:00|4608|4606.5|4606.5|4605|4608.5|4607|4605.5|4605|2768
1638191410000|2021-11-29 13:10:10||4605.5||4605.5||4605.5||4605.5|77
1638191420000|2021-11-29 13:10:20|||||||||45
1638191430000|2021-11-29 13:10:30|4606|4605|4605|4603.5|4606|4605|4605|4603.5|1120
1638191440000|2021-11-29 13:10:40|4605.5|4604|4607.5|4606|4607.5|4606|4605.5|4603.5|606
1638191450000|2021-11-29 13:10:50|4608|4607|4615|4614|4615|4614|4608|4606|17709
1638191460000|2021-11-29 13:11:00|4615.5|4614.5|4614.5|4613.5|4616|4615.5|4614.5|4613.5|4823
1638191470000|2021-11-29 13:11:10|4613.5|4613|4612|4611.5|4613.5|4613|4612|4611.5|741
1638191480000|2021-11-29 13:11:20|4611.5|4611|4610|4609|4611.5|4611|4610|4609|921
1638191490000|2021-11-29 13:11:30|||||||||1084
1638191510000|2021-11-29 13:11:50|4610.5|4609.5|4612|4611|4612.5|4611|4610.5|4609.5|706
1638191520000|2021-11-29 13:12:00|4611.5|4611.5|4614|4612.5|4614|4612.5|4611.5|4611|1116
1638191530000|2021-11-29 13:12:10|4614.5|4613|4613.5|4612.5|4614.5|4613.5|4613|4612.5|363
1638191540000|2021-11-29 13:12:20|4613|4612|4612|4611|4613|4612|4611.5|4611|1190
1638191550000|2021-11-29 13:12:30|4611|4610.5|4612|4611|4612|4611|4611|4610.5|183
1638191570000|2021-11-29 13:12:50|||||||||37
1638191580000|2021-11-29 13:13:00|4611.5|4610.5|4611.5|4610|4611.5|4610.5|4610.5|4610|287
1638191590000|2021-11-29 13:13:10|4611|4610.5|4612|4611|4612|4611|4611|4610.5|777
1638191600000|2021-11-29 13:13:20||4611.5||4611.5||4611.5||4611.5|30
1638191610000|2021-11-29 13:13:30|4612.5|4612|4613|4612.5|4613|4612.5|4612.5|4612|355
1638191620000|2021-11-29 13:13:40|4613.5|4613|4613.5|4612.5|4614|4613.5|4613.5|4612.5|724
1638191630000|2021-11-29 13:13:50|4614|4613|4614.5|4613|4614.5|4613|4613.5|4613|190
1638191640000|2021-11-29 13:14:00|4616|4613.5|4616|4615|4616.5|4615|4615.5|4613.5|539
1638191650000|2021-11-29 13:14:10|4616.5|4616|4620|4618.5|4620.5|4618.5|4616.5|4616|1444
1638191660000|2021-11-29 13:14:20|4620.5|4619|4622.5|4621|4623|4622|4620.5|4619|1100
1638191670000|2021-11-29 13:14:30|4622|4620.5|4619|4617|4622|4620.5|4619|4617|5287
1638191680000|2021-11-29 13:14:40||4617.5||4617||4617.5||4617|0
1638191690000|2021-11-29 13:14:50|4618.5|4617.5|4618|4616|4618.5|4617.5|4617|4615.5|2097
1638191700000|2021-11-29 13:15:00|4617.5|4616.5|4616.5|4615|4617.5|4617|4616.5|4614.5|1133
1638191710000|2021-11-29 13:15:10|4616|4614.5|4614.5|4613.5|4616|4615|4614.5|4613.5|442
1638191720000|2021-11-29 13:15:20|4615|4614|4616|4615|4616|4615|4615|4614|370
1638191730000|2021-11-29 13:15:30|4616.5|4615.5|4616.5|4615.5|4617|4616|4616.5|4615.5|516
1638191750000|2021-11-29 13:15:50|4617|4616|4617.5|4617|4618|4617|4616.5|4615.5|1376
1638191760000|2021-11-29 13:16:00|4617|4616.5|4617.5|4616.5|4618|4617|4617|4616.5|342
1638191770000|2021-11-29 13:16:10|4617|4616|4617.5|4616|4617.5|4616|4616.5|4615.5|415
1638191780000|2021-11-29 13:16:20|4617||4616.5||4617||4616.5||211
1638191790000|2021-11-29 13:16:30|4616|4615.5|4616|4614.5|4616|4615.5|4616|4614.5|655
1638191800000|2021-11-29 13:16:40|4616.5|4615|4617|4616|4618|4617|4616|4615|860
1638191810000|2021-11-29 13:16:50|4616.5|4615.5|4616|4615|4616.5|4616|4616|4615|394
1638191820000|2021-11-29 13:17:00|4615.5||4615.5||4616.5||4615.5||51
1638191830000|2021-11-29 13:17:10|4616.5|4615.5|4617|4615.5|4618.5|4617.5|4616.5|4615.5|537
1638191840000|2021-11-29 13:17:20||4616||4615.5||4616||4615.5|33
1638191850000|2021-11-29 13:17:30|4616.5||4616.5||4616.5||4616.5||0
1638191860000|2021-11-29 13:17:40|4616|4615|4617|4616|4618|4616.5|4615|4614|1339
1638191870000|2021-11-29 13:17:50|4618|4616.5|4616|4615|4619|4617|4616|4615|519
1638191880000|2021-11-29 13:18:00|4616.5|4615.5|4616|4615|4616.5|4615.5|4616|4615|393
1638191890000|2021-11-29 13:18:10|4616.5|4615.5|4616.5|4615.5|4616.5|4615.5|4616.5|4615.5|0
1638191900000|2021-11-29 13:18:20|4616|4615|4615.5|4615|4616|4615|4615.5|4615|176
1638191910000|2021-11-29 13:18:30|4616|4615.5|4618|4617.5|4618.5|4617.5|4616|4615.5|285
1638191930000|2021-11-29 13:18:50|||||||||152
1638191940000|2021-11-29 13:19:00|4618.5|4618|4618.5|4618|4618.5|4618|4618.5|4618|188
1638191950000|2021-11-29 13:19:10|4618|4617.5|4618|4617.5|4618.5|4618|4617.5|4617|533
1638191960000|2021-11-29 13:19:20||4617||4617||4617||4617|53
1638191980000|2021-11-29 13:19:40|4618.5|4617.5|4620|4619|4621|4619.5|4618|4617.5|1111
1638191990000|2021-11-29 13:19:50|4620.5|4619.5|4621.5|4620|4621.5|4620.5|4620|4619.5|465
1638192000000|2021-11-29 13:20:00|4621|4619.5|4619.5|4618.5|4621|4619.5|4619|4618.5|1065
1638192010000|2021-11-29 13:20:10|4620|4619|4620|4618.5|4621.5|4621|4620|4618.5|3462
1638192020000|2021-11-29 13:20:20|4619.5|4618|4618.5|4618|4619.5|4618|4618.5|4617.5|580
1638192030000|2021-11-29 13:20:30|4618|4617.5|4618|4617|4618|4617.5|4618|4617|498
1638192040000|2021-11-29 13:20:40|4618.5|4617.5|4618.5|4617.5|4618.5|4617.5|4618|4617|270
1638192050000|2021-11-29 13:20:50|4618|4617|4617.5|4617|4618.5|4617|4617.5|4617|384
1638192060000|2021-11-29 13:21:00|4618|4617.5|4619|4618|4619|4618.5|4618|4617.5|178
1638192070000|2021-11-29 13:21:10|4618.5|4617.5|4618.5|4617|4618.5|4617.5|4618.5|4617|0
1638192080000|2021-11-29 13:21:20|||||||||68
1638192100000|2021-11-29 13:21:40|4618|4616.5|4616.5|4615|4618|4616.5|4616.5|4615|1815
1638192110000|2021-11-29 13:21:50|4617|4615.5|4615.5|4615|4617|4616|4615.5|4615|1211
1638192120000|2021-11-29 13:22:00|4616|4615.5|4616|4615.5|4616|4615.5|4616|4615.5|0
1638192130000|2021-11-29 13:22:10|4616.5|4615|4617.5|4616.5|4617.5|4616.5|4616|4615|3579
1638192140000|2021-11-29 13:22:20|4617|4616|4617|4616|4617|4616.5|4616.5|4616|1
1638192150000|2021-11-29 13:22:30||4616.5||4616.5||4616.5||4616.5|258
1638192160000|2021-11-29 13:22:40|4616.5|4616|4616|4615.5|4616.5|4616|4616|4615.5|305
1638192170000|2021-11-29 13:22:50|4616.5|4616|4618.5|4617|4619|4618|4616.5|4616|2022
1638192180000|2021-11-29 13:23:00|4619|4617.5|4620.5|4620|4620.5|4620|4619|4617.5|972
1638192190000|2021-11-29 13:23:10|4621|4620.5|4623|4622|4623|4622.5|4621|4620.5|823
1638192200000|2021-11-29 13:23:20|4622.5|4621.5|4620|4619|4623|4621.5|4620|4619|15696
1638192210000|2021-11-29 13:23:30|4620.5|4618.5|4621.5|4621|4622|4621|4620.5|4618.5|2573
1638192220000|2021-11-29 13:23:40|4621|4620|4620.5|4619.5|4621|4620|4620.5|4619.5|151
1638192230000|2021-11-29 13:23:50|4621|4620|4623|4622|4623|4622|4621|4620|388
1638192240000|2021-11-29 13:24:00|4622.5|4622.5|4623|4622|4623|4622.5|4622.5|4621.5|385
1638192250000|2021-11-29 13:24:10|4622.5|4621.5|4622.5|4622|4622.5|4622|4622.5|4621.5|120
1638192260000|2021-11-29 13:24:20||4621.5||4621.5||4621.5||4621.5|76
1638192270000|2021-11-29 13:24:30|4623|4622|4622.5|4621.5|4623.5|4623|4622.5|4621.5|1480
1638192280000|2021-11-29 13:24:40|4622|4621|4623.5|4622.5|4623.5|4622.5|4622|4621|858
1638192290000|2021-11-29 13:24:50|4624|4623|4625.5|4624.5|4625.5|4624.5|4624|4623|242
1638192300000|2021-11-29 13:25:00|4625|4624|4625|4624|4625.5|4625|4625|4624|46
1638192320000|2021-11-29 13:25:20|4624.5|4623.5|4623|4621.5|4624.5|4623.5|4623|4621|1056
1638192330000|2021-11-29 13:25:30|4623.5|4622|4622|4621|4624|4622|4621.5|4620|525
1638192340000|2021-11-29 13:25:40|4622.5||4622.5||4623||4622.5||169
1638192350000|2021-11-29 13:25:50|4622|4620.5|4621.5|4620|4622|4620.5|4620|4619|250
1638192360000|2021-11-29 13:26:00|4622|4620.5|4621.5|4620|4622|4621|4621.5|4620|248
1638192370000|2021-11-29 13:26:10|4621|4619|4620|4619|4621|4619|4620|4619|315
1638192380000|2021-11-29 13:26:20|4619.5|4618.5|4618.5|4617|4619.5|4618.5|4618|4616.5|501
1638192390000|2021-11-29 13:26:30|4618|4616.5|4618.5|4617|4618.5|4617|4617.5|4616.5|172
1638192400000|2021-11-29 13:26:40|4618|4616.5|4617.5|4616.5|4618|4616.5|4617.5|4616|344
1638192410000|2021-11-29 13:26:50|4618|4617|4617.5|4616|4618.5|4617|4616.5|4615.5|1130
1638192420000|2021-11-29 13:27:00|4617|4616.5|4617|4616|4617|4617|4617|4616|282
1638192430000|2021-11-29 13:27:10|4616.5|4615|4616|4615|4617|4615.5|4616|4615|116
1638192440000|2021-11-29 13:27:20|4616.5|4615.5|4617|4616|4617|4616|4616.5|4615.5|1139
1638192450000|2021-11-29 13:27:30||4615.5||4615.5||4615.5||4615.5|1
1638192460000|2021-11-29 13:27:40|4616.5|4615|4616.5|4616|4617.5|4616.5|4615|4613.5|2285
1638192470000|2021-11-29 13:27:50|4617|4616.5|4616.5|4616|4617|4616.5|4616.5|4616|76
1638192480000|2021-11-29 13:28:00|4617||4617||4617||4617||217
1638192490000|2021-11-29 13:28:10|4617.5|4616.5|4618.5|4617|4618.5|4617.5|4617.5|4616.5|1018
1638192500000|2021-11-29 13:28:20|4618|4617.5|4618|4617.5|4618|4618|4618|4617.5|15
1638192510000|2021-11-29 13:28:30|||||||||241
1638192530000|2021-11-29 13:28:50|4617.5|4617|4618.5|4617|4619.5|4618.5|4617.5|4617|753
1638192540000|2021-11-29 13:29:00|4618|4617.5|4620.5|4619.5|4620.5|4619.5|4618|4617|1515
1638192550000|2021-11-29 13:29:10|4620|4619|4619.5|4618.5|4620|4619|4618.5|4618|304
1638192560000|2021-11-29 13:29:20|||||||||31
1638192570000|2021-11-29 13:29:30|4620.5|4619|4619.5|4618.5|4620.5|4619.5|4619|4618.5|914
1638192590000|2021-11-29 13:29:50|4619|4618|4618.5|4617.5|4620.5|4619.5|4618.5|4617.5|2952
1638192600000|2021-11-29 13:30:00|4619|4618|4620|4619.5|4620|4619.5|4619|4618|255
1638192610000|2021-11-29 13:30:10|4620.5|4620|4620.5|4619.5|4621|4620|4620.5|4619.5|519
1638192630000|2021-11-29 13:30:30|4621|4620|4621|4620|4621|4620|4621|4620|97
1638192640000|2021-11-29 13:30:40|4621.5|4620.5|4622|4621|4622|4621|4621.5|4620.5|415
1638192660000|2021-11-29 13:31:00|4623.5|4621.5|4623.5|4622|4623.5|4622|4622.5|4621|588
1638192670000|2021-11-29 13:31:10|4624|4622.5|4624.5|4623|4624.5|4623|4624|4622.5|149
1638192680000|2021-11-29 13:31:20|4624|4622.5|4624.5|4623.5|4624.5|4623.5|4623|4622.5|984
1638192690000|2021-11-29 13:31:30|4625|4624|4626|4625|4626|4625|4625|4624|104
1638192710000|2021-11-29 13:31:50|4625.5|4624.5|4624.5|4624|4625.5|4624.5|4624.5|4624|917
1638192720000|2021-11-29 13:32:00|4625.5|4624.5|4627.5|4626|4628|4626|4625.5|4624.5|331
1638192730000|2021-11-29 13:32:10||4626.5||4626.5||4626.5||4626|0
1638192740000|2021-11-29 13:32:20|4628|4627|4631|4630|4631.5|4630|4628|4627|34
1638192750000|2021-11-29 13:32:30|4632|4630.5|4633.5|4633|4633.5|4633|4632|4630|3896
1638192760000|2021-11-29 13:32:40|4634|4632.5|4633.5|4632|4634|4632.5|4632.5|4632|906
1638192770000|2021-11-29 13:32:50|4633|4631.5|4632.5|4631.5|4633|4631.5|4631.5|4631|1931
1638192780000|2021-11-29 13:33:00||4631||4631.5||4631.5||4631|50
1638192790000|2021-11-29 13:33:10|4633|4632|4632|4631|4633|4632.5|4632|4631|621
1638192800000|2021-11-29 13:33:20|4631.5|4630.5|4634|4633|4634|4633|4631|4630.5|1718
1638192820000|2021-11-29 13:33:40|4633.5|4632.5|4633.5|4633|4633.5|4633|4633|4632|218
1638192830000|2021-11-29 13:33:50|4634|4634|4636|4635|4636|4635|4634|4634|419
1638192840000|2021-11-29 13:34:00|4636.5|4635.5|4637.5|4636|4638|4637|4636|4635|725
1638192850000|2021-11-29 13:34:10|4637|4635|4638.5|4637|4638.5|4638|4636|4635|2862
1638192860000|2021-11-29 13:34:20|4639|4637.5|4647|4645.5|4648|4647.5|4639|4637|15187
1638192870000|2021-11-29 13:34:30|4646.5|4645|4647.5|4646|4647.5|4646|4645|4644|2458
1638192880000|2021-11-29 13:34:40|4648|4646.5|4650|4649|4650.5|4649.5|4648|4646.5|1588
1638192890000|2021-11-29 13:34:50|4650.5|4649.5|4650.5|4649.5|4650.5|4650|4650.5|4649.5|1038
1638192900000|2021-11-29 13:35:00|4650|4649|4646|4645|4650|4649|4646|4645|3304
1638192910000|2021-11-29 13:35:10|4646.5|4645.5|4649.5|4648|4649.5|4648|4646.5|4645.5|1855
1638192920000|2021-11-29 13:35:20|4649|4647.5|4651.5|4650|4652|4651|4649|4647.5|791
1638192930000|2021-11-29 13:35:30|4651|4649.5|4647|4645.5|4651|4649.5|4647|4645.5|1890
1638192940000|2021-11-29 13:35:40|4648|4646|4649.5|4648|4650.5|4649|4648|4646|1197
1638192950000|2021-11-29 13:35:50||4647.5||4648||4648||4647|0
1638192960000|2021-11-29 13:36:00|4649|4647.5|4648|4647.5|4649.5|4649|4647|4645|2928
1638192970000|2021-11-29 13:36:10|4647.5|4647|4648.5|4648|4648.5|4648|4647.5|4645.5|1299
1638192980000|2021-11-29 13:36:20|4648|4647.5|4649.5|4648|4649.5|4648|4648|4647.5|1512
1638193000000|2021-11-29 13:36:40|4649|4647.5|4649|4648.5|4649|4648.5|4648.5|4647.5|492
1638193010000|2021-11-29 13:36:50|4648.5|4648|4649.5|4648|4650|4649|4648.5|4647.5|1439
1638193020000|2021-11-29 13:37:00|4650.5|4648.5|4652.5|4651.5|4652.5|4651.5|4650.5|4648.5|830
1638193030000|2021-11-29 13:37:10|4653|4651|4652.5|4651|4653.5|4652.5|4652.5|4650.5|694
1638193040000|2021-11-29 13:37:20|4653.5|4651.5|4652|4651|4653.5|4652.5|4652|4651|917
1638193050000|2021-11-29 13:37:30|4652.5|4651.5|4654|4652.5|4655|4654|4652.5|4651.5|689
1638193060000|2021-11-29 13:37:40|||||||||76
1638193070000|2021-11-29 13:37:50|4654.5|4653|4655|4652.5|4655|4654|4654.5|4652.5|551
1638193080000|2021-11-29 13:38:00|4654.5|4653|4656|4655|4656.5|4655|4654|4652.5|598
1638193090000|2021-11-29 13:38:10|4656.5|4655.5|4659|4657.5|4659|4657.5|4656|4655|1799
1638193100000|2021-11-29 13:38:20|4658.5|4658|4657|4656|4658.5|4658.5|4657|4655|5493
1638193110000|2021-11-29 13:38:30|4656.5|4655|4654.5|4653.5|4656.5|4655|4654|4653|4930
1638193120000|2021-11-29 13:38:40|4655|4653|4654.5|4653|4655|4654.5|4654.5|4652.5|712
1638193140000|2021-11-29 13:39:00|4655|4653.5|4655|4653.5|4655.5|4655|4654.5|4653.5|1128
1638193150000|2021-11-29 13:39:10|4654.5|4653|4653|4651|4655|4653|4652|4651|1828
1638193160000|2021-11-29 13:39:20|4654|4651.5|4652.5|4651.5|4654|4652.5|4652.5|4651.5|393
1638193170000|2021-11-29 13:39:30|4653|4652|4652|4650|4654|4652.5|4652|4650|1250
1638193180000|2021-11-29 13:39:40|4651|4649.5|4649.5|4648|4651|4650|4647.5|4646|1439
1638193190000|2021-11-29 13:39:50|4650|4648.5|4650.5|4649|4651|4650|4650|4648.5|712
1638193200000|2021-11-29 13:40:00|4650|4648.5|4650.5|4649.5|4651|4649.5|4649|4648|691
1638193210000|2021-11-29 13:40:10|4650|4649|4648|4646.5|4650|4649|4648|4646.5|591
1638193220000|2021-11-29 13:40:20|4647.5|4646|4647|4645.5|4648|4647|4647|4645.5|762
1638193230000|2021-11-29 13:40:30|4647.5|4646|4650.5|4650|4650.5|4650|4647.5|4646|924
1638193240000|2021-11-29 13:40:40|4651|4650.5|4650|4648.5|4651.5|4651|4650|4647.5|1129
1638193250000|2021-11-29 13:40:50|4650.5|4649|4651.5|4650.5|4651.5|4650.5|4650|4649|319
1638193260000|2021-11-29 13:41:00|4652.5|4651|4649.5|4647.5|4652.5|4651.5|4649.5|4647.5|796
1638193270000|2021-11-29 13:41:10|4649|4647|4648.5|4647|4649|4647|4648.5|4646|36
1638193280000|2021-11-29 13:41:20|4648|4646.5|4648|4646|4648|4646.5|4645.5|4645|720
1638193290000|2021-11-29 13:41:30|4647.5|4646.5|4647.5|4646.5|4648|4647|4647.5|4646.5|0
1638193300000|2021-11-29 13:41:40|4648|4647|4648|4647|4648|4647|4648|4647|0
1638193310000|2021-11-29 13:41:50|4647.5||4647.5||4647.5||4647.5||110
1638193320000|2021-11-29 13:42:00|4648|4646.5|4647.5|4647|4648|4647.5|4647.5|4646|1431
1638193330000|2021-11-29 13:42:10|4647|4646|4647.5|4646.5|4647.5|4646.5|4647|4646|10
1638193340000|2021-11-29 13:42:20|4647|4646|4647.5|4646|4647.5|4646.5|4647|4646|364
1638193350000|2021-11-29 13:42:30|4648|4646.5|4647.5|4646.5|4648|4647.5|4647.5|4646.5|178
1638193360000|2021-11-29 13:42:40|4647|4646|4648|4647.5|4648|4647.5|4646.5|4646|1029
1638193370000|2021-11-29 13:42:50|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|4647.5|4646|203
1638193380000|2021-11-29 13:43:00|4648|4647|4648.5|4647.5|4648.5|4647.5|4648|4647|368
1638193390000|2021-11-29 13:43:10|4649|4648|4650.5|4648.5|4651|4649.5|4649|4648|203
1638193420000|2021-11-29 13:43:40|4650|4648|4653|4651.5|4653|4651.5|4649.5|4648|746
1638193430000|2021-11-29 13:43:50||4652||4652||4652.5||4652|687
1638193440000|2021-11-29 13:44:00|4652.5|4651.5|4652.5|4651.5|4653|4652|4652.5|4651|983
1638193450000|2021-11-29 13:44:10|4652|4651|4652|4651|4652|4651|4652|4651|0
1638193460000|2021-11-29 13:44:20|4652.5|4651.5|4653|4652|4653|4652|4652.5|4651.5|267
1638193470000|2021-11-29 13:44:30|4652.5|4651|4652.5|4651|4652.5|4651|4651.5|4651|410
1638193480000|2021-11-29 13:44:40||4651.5||4652||4652||4651.5|0
1638193490000|2021-11-29 13:44:50|4652|4651.5|4652|4651.5|4652|4651.5|4652|4651.5|100
1638193500000|2021-11-29 13:45:00||4651||4651||4651.5||4651|60
1638193510000|2021-11-29 13:45:10|4652.5|4651.5|4652.5|4651.5|4652.5|4651.5|4652.5|4651.5|283
1638193520000|2021-11-29 13:45:20|4653|4652|4654.5|4653|4656|4655|4652.5|4651.5|2861
1638193530000|2021-11-29 13:45:30|4654|4653.5|4654|4652.5|4654|4653.5|4653.5|4652.5|1199
1638193540000|2021-11-29 13:45:40|4653.5|4652|4651.5|4651|4653.5|4652.5|4651.5|4651|1111
1638193550000|2021-11-29 13:45:50|4652|4651.5|4652.5|4650.5|4653.5|4652.5|4652|4650|1337
1638193560000|2021-11-29 13:46:00|4652|4651|4651.5|4650.5|4652.5|4651|4651.5|4650|3387
1638193570000|2021-11-29 13:46:10|4651|4650|4650.5|4649|4651|4650|4650.5|4649|611
1638193580000|2021-11-29 13:46:20|4650|4648.5|4647.5|4646.5|4650|4648.5|4647.5|4646.5|556
1638193590000|2021-11-29 13:46:30|4648|4647|4649|4648|4650.5|4649|4648|4646.5|1541
1638193600000|2021-11-29 13:46:40|4649.5|4648.5|4649|4648|4649.5|4648.5|4649|4648|100
1638193610000|2021-11-29 13:46:50|4649.5|4648.5|4649.5|4648.5|4649.5|4648.5|4649|4648|888
1638193620000|2021-11-29 13:47:00|4649|4648|4649|4648|4649|4648|4649|4648|0
1638193630000|2021-11-29 13:47:10|4649.5|4648.5|4648.5|4647|4649.5|4648.5|4647.5|4647|651
1638193640000|2021-11-29 13:47:20|4649|4647.5|4649|4648|4649|4648|4648.5|4647.5|508
1638193650000|2021-11-29 13:47:30|4649.5|4648.5|4649.5|4649|4651|4650|4649.5|4648.5|1107
1638193670000|2021-11-29 13:47:50|4649|4648|4650.5|4649.5|4651|4649.5|4648|4647|785
1638193680000|2021-11-29 13:48:00|4651|4650|4651|4650.5|4651.5|4650.5|4651|4650|200
1638193690000|2021-11-29 13:48:10|4650.5|4649.5|4650.5|4649.5|4651|4650|4650.5|4649.5|112
1638193700000|2021-11-29 13:48:20|4651|4650|4650|4649|4651|4650|4650|4649|557
1638193720000|2021-11-29 13:48:40|4649.5|4648.5|4649.5|4648.5|4649.5|4648.5|4649|4648|108
1638193730000|2021-11-29 13:48:50|4649|4648|4649|4648.5|4649.5|4648.5|4649|4648|68
1638193740000|2021-11-29 13:49:00|4648.5|4648|4648|4646.5|4648.5|4648|4648|4646.5|225
1638193750000|2021-11-29 13:49:10|4648.5|4646|4648|4647|4649|4647|4648|4646|190
1638193760000|2021-11-29 13:49:20|4649|4648|4649|4648|4649|4648|4649|4647|128
1638193770000|2021-11-29 13:49:30|4649.5|4647.5|4651|4650|4651|4650|4649.5|4647|961
1638193780000|2021-11-29 13:49:40|4650.5|4649.5|4648|4647|4651|4649.5|4647.5|4647|429
1638193790000|2021-11-29 13:49:50||4647.5||4647||4647.5||4646.5|0
1638193800000|2021-11-29 13:50:00|4648.5|4647.5|4648.5|4647|4649.5|4648.5|4648.5|4646.5|620
1638193810000|2021-11-29 13:50:10|4648|4646.5|4647.5|4646|4648|4647|4646.5|4645.5|448
1638193820000|2021-11-29 13:50:20|4647|4646.5|4647.5|4646|4648|4646.5|4647|4646|0
1638193830000|2021-11-29 13:50:30|4648|4646.5|4649.5|4647.5|4649.5|4648|4648|4646.5|167
1638193840000|2021-11-29 13:50:40|4649||4649||4649||4649||0
1638193850000|2021-11-29 13:50:50|4648.5|4646.5|4647|4646.5|4648.5|4647.5|4647|4646.5|14
1638193860000|2021-11-29 13:51:00|4647.5|4647|4649|4648|4649|4648|4647.5|4647|1214
1638193870000|2021-11-29 13:51:10|4649.5|4648.5|4650.5|4649|4651.5|4649|4649.5|4648|279
1638193880000|2021-11-29 13:51:20|4651||4651||4651||4651||0
1638193890000|2021-11-29 13:51:30|4650.5|4648.5|4648|4646.5|4650.5|4648.5|4647|4646|845
1638193900000|2021-11-29 13:51:40||4647||4646.5||4647||4646.5|0
1638193910000|2021-11-29 13:51:50|4647.5|4646|4647|4645.5|4647.5|4646|4647|4645.5|234
1638193920000|2021-11-29 13:52:00|4647.5|4646|4647|4646|4647.5|4647|4647|4646|203
1638193930000|2021-11-29 13:52:10||4645.5||4645.5||4645.5||4645.5|430
1638193940000|2021-11-29 13:52:20|4646.5|4645|4648|4646|4648.5|4647|4646|4644|733
1638193950000|2021-11-29 13:52:30|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|4647.5|4646.5|0
1638193960000|2021-11-29 13:52:40|4647|4646|4647.5|4646.5|4647.5|4646.5|4647|4646|66
1638193970000|2021-11-29 13:52:50|4647|4646|4647|4646|4647.5|4646.5|4647|4646|957
1638193980000|2021-11-29 13:53:00|4647.5|4646.5|4647.5|4646|4647.5|4647|4647.5|4646|126
1638193990000|2021-11-29 13:53:10|4647|4645|4644|4642.5|4647|4645|4644|4642|918
1638194000000|2021-11-29 13:53:20|4643.5|4641.5|4642.5|4641|4643.5|4643|4642|4640.5|432
1638194010000|2021-11-29 13:53:30|4642|4640.5|4642.5|4641.5|4642.5|4641.5|4642|4640|250
1638194020000|2021-11-29 13:53:40|||||||||62
1638194030000|2021-11-29 13:53:50|4643|4642|4644.5|4644|4644.5|4644|4643|4642|570
1638194040000|2021-11-29 13:54:00|4645|4644.5|4645|4644|4645|4644.5|4645|4644|64
1638194050000|2021-11-29 13:54:10|||||||||372
1638194060000|2021-11-29 13:54:20|4645.5|4644.5|4648.5|4647.5|4650|4649|4645.5|4644.5|4242
1638194070000|2021-11-29 13:54:30|4648|4647|4647|4646|4649|4647|4647|4645|415
1638194080000|2021-11-29 13:54:40|4647.5|4646.5|4646.5|4646|4647.5|4647|4646.5|4645|311
1638194090000|2021-11-29 13:54:50|4647|4646.5|4647.5|4646|4647.5|4647|4647|4645|371
1638194100000|2021-11-29 13:55:00|4647||4647||4647||4647||64
1638194110000|2021-11-29 13:55:10|4647.5|4646.5|4648.5|4647.5|4648.5|4647.5|4647.5|4646|1078
1638194130000|2021-11-29 13:55:30|4649|4648|4648.5|4648|4649|4648|4648|4647.5|618
1638194140000|2021-11-29 13:55:40||4647.5||4647.5||4648||4647.5|0
1638194160000|2021-11-29 13:56:00|4648|4647|4648.5|4647|4648.5|4647.5|4648|4646.5|11
1638194170000|2021-11-29 13:56:10|4649|4647.5|4651|4650|4652.5|4651.5|4648.5|4647.5|1910
1638194180000|2021-11-29 13:56:20|4650.5|4649|4650|4649.5|4651|4649.5|4649.5|4649|484
1638194190000|2021-11-29 13:56:30|4649.5|4649|4648.5|4647.5|4649.5|4649|4648.5|4647.5|873
1638194200000|2021-11-29 13:56:40|4649|4648|4649|4648|4649|4648|4649|4648|81
1638194210000|2021-11-29 13:56:50|4650|4648.5|4650|4649|4650|4649|4650|4648.5|164
1638194220000|2021-11-29 13:57:00|4649.5|4648.5|4650|4648.5|4650|4648.5|4648.5|4648|675
1638194240000|2021-11-29 13:57:20|||||||||106
1638194250000|2021-11-29 13:57:30|4650.5|4649|4650.5|4649.5|4651.5|4650.5|4650|4648.5|604
1638194260000|2021-11-29 13:57:40|4651||4651||4651||4651||35
1638194270000|2021-11-29 13:57:50|4650.5|4649|4650|4649.5|4650.5|4649.5|4650|4648.5|780
1638194280000|2021-11-29 13:58:00|4651|4650|4651|4650|4651|4650|4651|4650|251
1638194290000|2021-11-29 13:58:10|4650.5|4649.5|4651|4650|4651|4650|4650.5|4649.5|73
1638194300000|2021-11-29 13:58:20|4650.5|4649.5|4650.5|4649.5|4650.5|4649.5|4650.5|4649.5|0
1638194330000|2021-11-29 13:58:50|4650|4649|4649|4648|4650|4649|4649|4648|190
1638194340000|2021-11-29 13:59:00|4648.5|4647|4648.5|4647|4648.5|4648|4648|4647|216
1638194350000|2021-11-29 13:59:10|4649|4647.5|4650|4649|4650|4649|4649|4647|205
1638194360000|2021-11-29 13:59:20|4649|4648|4648.5|4647.5|4649.5|4648.5|4648.5|4647|528
1638194370000|2021-11-29 13:59:30|4649|4648|4649|4648|4649|4648|4649|4648|141
1638194380000|2021-11-29 13:59:40|4649.5|4648.5|4650|4649|4650|4649.5|4648.5|4648|3298
1638194390000|2021-11-29 13:59:50|4649.5|4648.5|4652.5|4651|4653|4651.5|4649.5|4648.5|2039
1638194400000|2021-11-29 14:00:00|4652|4651.5|4651.5|4650|4653.5|4653|4650|4649|5229
1638194410000|2021-11-29 14:00:10|4652|4650.5|4652|4651|4652.5|4652|4651|4650|1548
1638194420000|2021-11-29 14:00:20|4652.5|4651.5|4651|4650|4652.5|4651.5|4650|4649|1095
1638194430000|2021-11-29 14:00:30|4651.5|4650.5|4652.5|4651|4652.5|4651|4651.5|4650.5|522
1638194440000|2021-11-29 14:00:40|4653|4651.5|4651.5|4650|4653|4652|4650|4649|1438
1638194450000|2021-11-29 14:00:50|4652|4650.5|4652.5|4651|4652.5|4651|4652|4650|572
1638194460000|2021-11-29 14:01:00|4652|4651.5|4652.5|4651|4653|4652|4652|4651|600
1638194470000|2021-11-29 14:01:10||4650.5||4650.5||4650.5||4650.5|0
1638194480000|2021-11-29 14:01:20|4652|4650|4652|4651|4652.5|4651|4650.5|4649|1351
1638194490000|2021-11-29 14:01:30|4652.5|4652|4652.5|4651|4652.5|4652|4651.5|4650|1348
1638194500000|2021-11-29 14:01:40|4653|4651.5|4653.5|4652.5|4653.5|4653|4652|4651.5|1593
1638194510000|2021-11-29 14:01:50|4654|4653|4654|4653|4655|4653|4654|4652.5|324
1638194520000|2021-11-29 14:02:00|4653.5|4652.5|4653.5|4652.5|4653.5|4652.5|4653.5|4652.5|557
1638194530000|2021-11-29 14:02:10|4654|4653|4654|4653|4654|4653|4654|4653|120
1638194550000|2021-11-29 14:02:30|4654.5|4653.5|4654|4653|4656|4655|4653.5|4652.5|2521
1638194560000|2021-11-29 14:02:40|4654.5|4653.5|4656|4655|4656|4655|4654.5|4653|1289
1638194570000|2021-11-29 14:02:50||4654.5||4654.5||4655||4654.5|0
1638194580000|2021-11-29 14:03:00|4655.5||4655.5||4655.5||4655.5||0
1638194590000|2021-11-29 14:03:10|4656|4655|4654.5|4654|4656|4655|4654.5|4654|1335
1638194600000|2021-11-29 14:03:20||4653.5||4653.5||4653.5||4653.5|151
1638194610000|2021-11-29 14:03:30|4654|4653|4654|4652.5|4654.5|4653|4653.5|4652.5|260
1638194620000|2021-11-29 14:03:40|4653.5|4653|4654|4653|4654|4653|4653.5|4653|100
1638194630000|2021-11-29 14:03:50|4653.5|4652.5|4654|4653|4654|4653|4653.5|4652.5|643
1638194640000|2021-11-29 14:04:00|4654.5|4653.5|4654|4653|4654.5|4654|4654|4653|548
1638194650000|2021-11-29 14:04:10|4654.5||4655||4655||4654||280
1638194660000|2021-11-29 14:04:20||4653.5||4654||4654||4653.5|0
1638194670000|2021-11-29 14:04:30|4656|4654.5|4654.5|4653|4656|4655.5|4653.5|4653|4661
1638194680000|2021-11-29 14:04:40|4654|4652.5|4654.5|4653.5|4655.5|4655|4653.5|4652.5|3900
1638194690000|2021-11-29 14:04:50|4654|4654|4654.5|4654|4654.5|4654|4654|4654|5
1638194700000|2021-11-29 14:05:00||4653.5||4654||4654||4653.5|253
1638194720000|2021-11-29 14:05:20|4655|4654.5|4655|4653.5|4656|4654.5|4654.5|4653.5|2308
1638194730000|2021-11-29 14:05:30|4654.5|4653|4654.5|4653.5|4655|4654.5|4653.5|4653|1294
1638194740000|2021-11-29 14:05:40|4655|4654.5|4654.5|4653.5|4655|4654.5|4654.5|4653|250
1638194750000|2021-11-29 14:05:50|4655||4655||4655||4655||183
1638194780000|2021-11-29 14:06:20|||||||||37
1638194790000|2021-11-29 14:06:30|4654.5||4654.5||4654.5||4654.5||445
1638194800000|2021-11-29 14:06:40|4655|4654|4655|4654.5|4655|4654.5|4655|4654|187
1638194810000|2021-11-29 14:06:50|4654.5|4654|4655|4654|4655|4654.5|4654.5|4654|656
1638194820000|2021-11-29 14:07:00|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|408
1638194830000|2021-11-29 14:07:10|4655|4654|4654.5|4653.5|4655.5|4655|4654.5|4653.5|1123
1638194850000|2021-11-29 14:07:30|4654|4653|4653.5|4652.5|4654.5|4653|4653|4652.5|975
1638194860000|2021-11-29 14:07:40|4653|4652|4652.5|4651.5|4653|4652|4651.5|4650.5|1515
1638194870000|2021-11-29 14:07:50|4652|4652|4652.5|4652|4653|4652|4652|4652|622
1638194880000|2021-11-29 14:08:00|4653|4651.5|4655.5|4654|4655.5|4654|4653|4651.5|1456
1638194890000|2021-11-29 14:08:10|4655|4653.5|4655|4654|4655.5|4654|4655|4653.5|317
1638194900000|2021-11-29 14:08:20|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|35
1638194910000|2021-11-29 14:08:30|4655|4654|4655|4654|4655|4654|4655|4654|151
1638194920000|2021-11-29 14:08:40|4655.5|4653.5|4655|4654|4655.5|4654|4655|4653.5|415
1638194930000|2021-11-29 14:08:50|4654.5|4653.5|4655|4653.5|4655|4654|4654|4653.5|292
1638194940000|2021-11-29 14:09:00||4654||4654||4654||4653.5|0
1638194950000|2021-11-29 14:09:10|4654.5|4653.5|4654|4653|4654.5|4654|4654|4653|71
1638194960000|2021-11-29 14:09:20|4653.5|4652.5|4654|4653|4654|4653.5|4653.5|4652.5|783
1638194970000|2021-11-29 14:09:30|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|206
1638194980000|2021-11-29 14:09:40|4654|4653|4654|4653|4654|4653|4653|4652|459
1638195010000|2021-11-29 14:10:10|4653.5|4652.5|4655|4653.5|4655.5|4655|4652.5|4652|2428
1638195020000|2021-11-29 14:10:20|4654.5|4653|4653.5|4652.5|4654.5|4653|4653.5|4652.5|263
1638195030000|2021-11-29 14:10:30|||||||||271
1638195050000|2021-11-29 14:10:50|4653|4652|4652|4651|4653|4652.5|4651|4650|4517
1638195060000|2021-11-29 14:11:00|4651.5|4650.5|4651|4650|4652|4651|4650.5|4649|4682
1638195080000|2021-11-29 14:11:20|4651.5|4650.5|4652|4651|4652|4651.5|4651.5|4650.5|1139
1638195090000|2021-11-29 14:11:30|4652.5|4651.5|4652.5|4651|4654|4653|4652|4651|2444
1638195110000|2021-11-29 14:11:50|4653.5|4651.5|4654|4653|4654|4653|4653.5|4651.5|426
1638195120000|2021-11-29 14:12:00|4654.5|4653.5|4654.5|4654|4654.5|4654|4654.5|4653.5|40
1638195130000|2021-11-29 14:12:10|4655|4654.5|4655.5|4655|4655.5|4655|4655|4654.5|64
1638195140000|2021-11-29 14:12:20|4655|4654.5|4655.5|4654|4655.5|4654.5|4655|4654|1105
1638195150000|2021-11-29 14:12:30|4656|4654.5|4655.5|4654.5|4656.5|4655|4655.5|4654|2413
1638195160000|2021-11-29 14:12:40||4654||4654.5||4654.5||4654|0
1638195170000|2021-11-29 14:12:50|4655|4654|4654.5|4653.5|4655|4654.5|4654.5|4653.5|676
1638195180000|2021-11-29 14:13:00||4654||4653.5||4654||4653.5|108
1638195190000|2021-11-29 14:13:10|4654|4653|4654.5|4653.5|4654.5|4654|4654|4652.5|790
1638195200000|2021-11-29 14:13:20|4654|4653|4653.5|4652.5|4654|4653|4653.5|4652.5|272
1638195210000|2021-11-29 14:13:30|4653|4652|4652.5|4651|4653.5|4652|4652.5|4651|177
1638195220000|2021-11-29 14:13:40|4652|4650.5|4654|4653|4655|4654|4651.5|4650|2635
1638195230000|2021-11-29 14:13:50|4654.5|4654|4654.5|4653.5|4655|4654|4654|4653|679
1638195240000|2021-11-29 14:14:00|4655|4654|4655|4654|4655|4654.5|4655|4654|182
1638195250000|2021-11-29 14:14:10|||||||||122
1638195260000|2021-11-29 14:14:20|4654.5|4653.5|4654.5|4653.5|4655|4654|4653.5|4652|1573
1638195270000|2021-11-29 14:14:30|4655|4654|4655|4654|4655.5|4655|4655|4654|1935
1638195280000|2021-11-29 14:14:40|4654.5|4653.5|4654|4653|4654.5|4653.5|4654|4653|149
1638195300000|2021-11-29 14:15:00|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4654.5|4653|58
1638195310000|2021-11-29 14:15:10|4655|4654|4655|4654|4656|4655|4655|4654|849
1638195320000|2021-11-29 14:15:20|4655.5|4654.5|4656|4655|4656|4655.5|4655.5|4654.5|731
1638195330000|2021-11-29 14:15:30|4655.5|4654.5|4654.5|4653|4655.5|4655|4654|4653|1070
1638195340000|2021-11-29 14:15:40||4653.5||4653.5||4653.5||4653|112
1638195350000|2021-11-29 14:15:50|4654|4653|4653.5|4653|4654.5|4654|4653|4652|570
1638195360000|2021-11-29 14:16:00|4654|4653.5|4654|4653.5|4654.5|4654|4654|4653.5|1148
1638195370000|2021-11-29 14:16:10|4653.5|4653|4653.5|4652.5|4654|4653|4653.5|4652.5|738
1638195380000|2021-11-29 14:16:20|4653|4652|4653|4651|4654.5|4654|4652.5|4651|6354
1638195390000|2021-11-29 14:16:30|4652.5|4650.5|4651|4650|4652.5|4650.5|4651|4650|250
1638195410000|2021-11-29 14:16:50|4651.5|4650.5|4651|4650|4651.5|4651|4651|4650|258
1638195420000|2021-11-29 14:17:00|4651.5||4651||4651.5||4650.5||628
1638195440000|2021-11-29 14:17:20|4651.5|4650.5|4651.5|4651|4652|4651.5|4651.5|4650.5|448
1638195450000|2021-11-29 14:17:30||4650.5||4650.5||4650.5||4650.5|166
1638195460000|2021-11-29 14:17:40|4651|4650|4651.5|4651|4651.5|4651|4650.5|4649.5|693
1638195470000|2021-11-29 14:17:50||4650||4650||4650.5||4650|217
1638195480000|2021-11-29 14:18:00|4651|4650.5|4651.5|4650|4651.5|4651|4651|4650|992
1638195490000|2021-11-29 14:18:10||4650.5||4651||4651||4650.5|11
1638195500000|2021-11-29 14:18:20|4651|4650.5|4651|4650|4651.5|4651|4650|4649.5|2024
1638195510000|2021-11-29 14:18:30|4651.5|4650.5|4651.5|4651|4651.5|4651|4651.5|4650.5|338
1638195520000|2021-11-29 14:18:40|||||||||11
1638195530000|2021-11-29 14:18:50|4652|4651.5|4652|4651.5|4652|4651.5|4652|4651|572
1638195540000|2021-11-29 14:19:00|4651.5|4651|4651.5|4651|4651.5|4651|4651.5|4651|54
1638195560000|2021-11-29 14:19:20|||||||||144
1638195570000|2021-11-29 14:19:30|4651|4650.5|4651.5|4651|4651.5|4651|4651|4650.5|239
1638195580000|2021-11-29 14:19:40|4652|4651.5|4652|4651.5|4652.5|4652|4652|4651.5|2919
1638195590000|2021-11-29 14:19:50|4652.5|4651|4653.5|4652.5|4653.5|4652.5|4652|4651|922
1638195600000|2021-11-29 14:20:00|4654|4654|4655|4653.5|4655.5|4655|4653.5|4652.5|2978
1638195610000|2021-11-29 14:20:10|4654.5|4653|4653.5|4652.5|4654.5|4653|4653|4652.5|786
1638195620000|2021-11-29 14:20:20|||||||||107
1638195630000|2021-11-29 14:20:30|4653|4652|4652|4651.5|4654|4652|4652|4651.5|1491
1638195640000|2021-11-29 14:20:40|4651.5|4651|4650.5|4649.5|4652|4651|4650|4649|3498
1638195650000|2021-11-29 14:20:50|4650|4649|4649|4647.5|4650|4649|4649|4647.5|117
1638195660000|2021-11-29 14:21:00|4648.5|4647|4648|4647.5|4648.5|4648|4646|4645.5|6568
1638195670000|2021-11-29 14:21:10|4649|4648|4648.5|4648|4649|4648|4648.5|4648|216
1638195680000|2021-11-29 14:21:20|4648|4647.5|4648.5|4647.5|4648.5|4647.5|4648|4646.5|605
1638195690000|2021-11-29 14:21:30|4648|4647|4648|4646.5|4648|4647|4648|4646.5|675
1638195700000|2021-11-29 14:21:40|4648.5|4647|4648.5|4647.5|4648.5|4647.5|4648.5|4647|232
1638195710000|2021-11-29 14:21:50|4648|4647|4648|4647|4648|4647|4648|4647|0
1638195720000|2021-11-29 14:22:00|4648.5|4647.5|4649|4648.5|4649|4648.5|4648.5|4647|957
1638195730000|2021-11-29 14:22:10|4649.5|4649|4648.5|4648|4650.5|4649.5|4648.5|4648|1493
1638195740000|2021-11-29 14:22:20|4649|4648.5|4649.5|4648.5|4649.5|4649|4649|4648.5|881
1638195750000|2021-11-29 14:22:30|4649|4648|4649|4648.5|4649|4648.5|4649|4648|205
1638195760000|2021-11-29 14:22:40|4648.5|4648|4648.5|4648|4648.5|4648|4648.5|4648|26
1638195780000|2021-11-29 14:23:00|4649|4648.5|4649.5|4648.5|4650|4648.5|4649|4648.5|1192
1638195790000|2021-11-29 14:23:10|4649|4648|4650.5|4649.5|4651|4649.5|4649|4648|3653
1638195800000|2021-11-29 14:23:20|4650|4649|4648|4647.5|4650.5|4650|4648|4647|4017
1638195810000|2021-11-29 14:23:30||4647||4647.5||4647.5||4647|1659
1638195820000|2021-11-29 14:23:40||4647||4647.5||4647.5||4647|57
1638195840000|2021-11-29 14:24:00|4647.5|4647|4647|4646.5|4649.5|4649|4647|4646|4873
1638195850000|2021-11-29 14:24:10|4646.5|4646|4647.5|4647|4647.5|4647|4646.5|4646|1199
1638195860000|2021-11-29 14:24:20|4648.5|4647.5|4648.5|4648|4648.5|4648|4648.5|4647.5|549
1638195870000|2021-11-29 14:24:30|4648|4647.5|4647.5|4646|4648|4647.5|4647.5|4645.5|889
1638195890000|2021-11-29 14:24:50|4648|4646.5|4649|4648|4649|4648.5|4647.5|4646|4691
1638195900000|2021-11-29 14:25:00|4649.5|4648.5|4650.5|4649|4651|4649|4649.5|4648.5|861
1638195910000|2021-11-29 14:25:10|4650|4649.5|4649.5|4649|4651|4650|4649.5|4649|7057
1638195920000|2021-11-29 14:25:20|4650|4650|4651|4650.5|4651.5|4651|4650|4649.5|2130
1638195930000|2021-11-29 14:25:30|4651.5|4651|4654.5|4653.5|4657|4655.5|4651.5|4651|11462
1638195940000|2021-11-29 14:25:40|4655|4654|4655.5|4654.5|4656.5|4655.5|4654.5|4653.5|11358
1638195950000|2021-11-29 14:25:50|4655|4653.5|4654.5|4653.5|4655|4653.5|4654|4653.5|1668
1638195960000|2021-11-29 14:26:00|4655|4654|4655.5|4654.5|4655.5|4655|4655|4654|5569
1638195970000|2021-11-29 14:26:10|4655|4654|4655.5|4653.5|4655.5|4654|4654.5|4653|1978
1638195980000|2021-11-29 14:26:20||4654||4654.5||4654.5||4654|756
1638195990000|2021-11-29 14:26:30|4655|4654|4654.5|4654|4655|4654|4654.5|4654|576
1638196000000|2021-11-29 14:26:40|4654|4653.5|4655|4654.5|4655.5|4654.5|4654|4653.5|3393
1638196010000|2021-11-29 14:26:50|4655.5|4654|4654|4653|4655.5|4654.5|4654|4653|1132
1638196020000|2021-11-29 14:27:00|4654.5|4653.5|4660.5|4658.5|4660.5|4658.5|4654|4653|13454
1638196030000|2021-11-29 14:27:10|4662|4659|4662.5|4660.5|4663|4662.5|4661|4659|3485
1638196040000|2021-11-29 14:27:20|4662|4660|4660.5|4659.5|4662.5|4660.5|4660|4659.5|1679
1638196050000|2021-11-29 14:27:30|4661|4660|4661.5|4660|4661.5|4660|4660.5|4660|647
1638196060000|2021-11-29 14:27:40|4662|4660.5|4662.5|4661|4663|4661|4661.5|4660.5|1208
1638196070000|2021-11-29 14:27:50|4663|4661.5|4668|4666|4668|4666|4663|4661.5|1412
1638196080000|2021-11-29 14:28:00|4667.5|4665.5|4666.5|4665|4667.5|4665.5|4665.5|4664|900
1638196090000|2021-11-29 14:28:10|4667|4665.5|4670|4668.5|4670.5|4670|4667|4665.5|2882
1638196100000|2021-11-29 14:28:20|4670.5|4669|4671.5|4670.5|4672|4671.5|4670.5|4668.5|3210
1638196110000|2021-11-29 14:28:30|4671|4670|4671.5|4670|4672|4670.5|4671|4670|1120
1638196120000|2021-11-29 14:28:40|4671|4669.5|4670.5|4669.5|4671|4669.5|4669.5|4669|636
1638196130000|2021-11-29 14:28:50|4670|4669|4671|4670|4671|4670|4670|4669|714
1638196140000|2021-11-29 14:29:00|4671.5|4670.5|4671.5|4670|4671.5|4671|4671|4670|1203
1638196150000|2021-11-29 14:29:10|4672|4670.5|4672|4671|4672|4671|4671.5|4670.5|1087
1638196160000|2021-11-29 14:29:20|4672.5|4671.5|4673|4671|4673|4672|4672|4671|1188
1638196170000|2021-11-29 14:29:30|4672.5|4672|4672|4670|4673.5|4672.5|4672|4670|1227
1638196180000|2021-11-29 14:29:40|4672.5|4670.5|4672.5|4671|4673.5|4673|4672|4670|2210
1638196190000|2021-11-29 14:29:50|4673.5|4671.5|4674|4672.5|4674.5|4673.5|4672.5|4671|3053
1638196200000|2021-11-29 14:30:00|4674.5|4673|4682.5|4681|4683.5|4683|4674|4672.5|22188
1638196210000|2021-11-29 14:30:10|4683|4682|4676|4674|4683|4682|4676|4673.5|13007
1638196220000|2021-11-29 14:30:20|4675.5|4674.5|4674|4672|4677|4676|4673.5|4672|7242
1638196230000|2021-11-29 14:30:30|4673.5|4671|4671.5|4670.5|4674.5|4673|4671.5|4669.5|2133
1638196240000|2021-11-29 14:30:40|4671|4670|4673|4671|4673.5|4673|4671|4670|5214
1638196250000|2021-11-29 14:30:50|4672|4670.5|4672.5|4671|4675.5|4675|4671|4670.5|10006
1638196260000|2021-11-29 14:31:00|4673|4671.5|4675.5|4675|4676|4675.5|4672.5|4671.5|11052
1638196270000|2021-11-29 14:31:10|4676|4675.5|4668.5|4667.5|4677|4676|4668|4667|10735
1638196280000|2021-11-29 14:31:20|4668|4666.5|4666.5|4664.5|4668|4667|4665|4663|1648
1638196290000|2021-11-29 14:31:30|4666|4665|4669|4667.5|4669|4667.5|4666|4664.5|3057
1638196300000|2021-11-29 14:31:40|4669.5|4668|4671|4670|4673|4671.5|4666.5|4665.5|7707
1638196310000|2021-11-29 14:31:50|4671.5|4671|4669.5|4668.5|4672.5|4672|4669|4668|3783
1638196320000|2021-11-29 14:32:00|4670.5|4670|4672.5|4672|4674|4673.5|4669.5|4668.5|9810
1638196330000|2021-11-29 14:32:10|4672|4671|4670.5|4669|4672|4671.5|4669.5|4667.5|1241
1638196340000|2021-11-29 14:32:20|4670|4668.5|4669.5|4668|4670|4668.5|4669.5|4668|151
1638196350000|2021-11-29 14:32:30|4669|4667.5|4668.5|4667.5|4670.5|4670|4667.5|4666|5260
1638196360000|2021-11-29 14:32:40|4668|4667|4665.5|4665|4668|4667.5|4664.5|4663.5|2445
1638196370000|2021-11-29 14:32:50|4666|4665.5|4667|4666|4669.5|4668|4666|4664.5|1816
1638196380000|2021-11-29 14:33:00|4667.5|4666.5|4678|4677|4678.5|4678|4667.5|4666|16019
1638196390000|2021-11-29 14:33:10|4677.5|4676.5|4678.5|4677.5|4678.5|4677.5|4677|4675.5|3600
1638196400000|2021-11-29 14:33:20|4678|4677|4680.5|4680|4682.5|4681|4678|4677|5079
1638196410000|2021-11-29 14:33:30|4681|4680.5|4682|4681|4682.5|4682|4680|4679|3591
1638196420000|2021-11-29 14:33:40|4682.5|4681.5|4683|4681.5|4684.5|4684|4682.5|4680.5|3372
1638196430000|2021-11-29 14:33:50|4682.5|4681|4682.5|4681|4682.5|4682|4679.5|4677.5|5397
1638196440000|2021-11-29 14:34:00|4682|4680.5|4678.5|4677|4682.5|4681|4678.5|4677|5904
1638196450000|2021-11-29 14:34:10|4678|4676.5|4678.5|4677|4679|4677.5|4677.5|4676.5|1807
1638196460000|2021-11-29 14:34:20|4678|4676.5|4680.5|4679|4681.5|4680|4676|4674.5|9807
1638196470000|2021-11-29 14:34:30|4681|4679.5|4685|4684|4686|4685.5|4681|4679|5147
1638196480000|2021-11-29 14:34:40|4684.5|4683.5|4683.5|4682.5|4685|4683.5|4683|4681.5|2549
1638196490000|2021-11-29 14:34:50|4684|4682|4681.5|4679|4684.5|4683|4681|4678.5|2604
1638196500000|2021-11-29 14:35:00|4681|4678.5|4676.5|4676|4681|4679|4676|4674.5|3465
1638196510000|2021-11-29 14:35:10|4677|4676.5|4684|4682.5|4684|4683|4677|4676.5|15264
1638196520000|2021-11-29 14:35:20|4684.5|4683|4692.5|4691|4693|4692|4684.5|4683|11615
1638196530000|2021-11-29 14:35:30|4692|4690|4693|4691|4696.5|4696|4691|4689.5|12599
1638196540000|2021-11-29 14:35:40|4692|4692|4694.5|4693.5|4694.5|4693.5|4692|4691|2648
1638196550000|2021-11-29 14:35:50|4694|4693|4699|4698|4700|4699|4692|4691|11893
1638196560000|2021-11-29 14:36:00|4698.5|4697.5|4701.5|4698.5|4704.5|4703|4697.5|4695.5|15218
1638196570000|2021-11-29 14:36:10|4701|4699|4700|4699|4701.5|4700.5|4699|4697.5|6510
1638196580000|2021-11-29 14:36:20|4699.5|4698.5|4693.5|4693|4699.5|4698.5|4693|4691|3212
1638196590000|2021-11-29 14:36:30|4693|4691.5|4695|4694|4695.5|4695|4693|4691|7054
1638196600000|2021-11-29 14:36:40|4694.5|4693.5|4691|4690|4695|4693.5|4691|4689|635
1638196610000|2021-11-29 14:36:50|4690.5|4689.5|4685.5|4684.5|4690.5|4689.5|4684.5|4683|3369
1638196620000|2021-11-29 14:37:00|4686.5|4685|4692.5|4691|4692.5|4692|4684.5|4683.5|5958
1638196630000|2021-11-29 14:37:10|4692|4691.5|4691.5|4689.5|4694|4693|4691.5|4689|4651
1638196640000|2021-11-29 14:37:20|4691|4688.5|4689.5|4688|4691|4689.5|4688|4687.5|2116
1638196650000|2021-11-29 14:37:30|4689|4687|4686.5|4685.5|4689|4687|4686.5|4685.5|527
1638196660000|2021-11-29 14:37:40|4686|4684|4687.5|4687|4688.5|4688|4684|4683|4384
1638196670000|2021-11-29 14:37:50|4687|4686.5|4685|4683.5|4687.5|4686.5|4685|4683.5|2770
1638196680000|2021-11-29 14:38:00|4686|4683|4687|4686|4687.5|4687|4686|4683|3467
1638196690000|2021-11-29 14:38:10|4687.5|4687|4689.5|4688|4690.5|4689.5|4687|4686|6512
1638196700000|2021-11-29 14:38:20|4690|4687.5|4690|4689|4690|4689|4690|4687.5|701
1638196710000|2021-11-29 14:38:30|4689.5|4689.5|4689|4687.5|4690|4689.5|4687.5|4687|3966
1638196720000|2021-11-29 14:38:40|4690|4688|4690|4688.5|4691.5|4691|4687.5|4687|10496
1638196730000|2021-11-29 14:38:50|4690.5|4689|4689|4687.5|4694|4693|4689|4687.5|6831
1638196740000|2021-11-29 14:39:00|4688.5|4687|4694.5|4693|4695|4693|4688|4687|7513
1638196750000|2021-11-29 14:39:10|4694|4692.5|4690.5|4689.5|4694|4692.5|4690.5|4689.5|2191
1638196760000|2021-11-29 14:39:20|4690|4690|4692|4691|4692.5|4691|4689.5|4689|1188
1638196770000|2021-11-29 14:39:30|4691.5|4690.5|4689.5|4688.5|4691.5|4691.5|4689.5|4687.5|1410
1638196780000|2021-11-29 14:39:40|4689|4689|4686.5|4686|4689.5|4689|4685.5|4685|2272
1638196790000|2021-11-29 14:39:50|4686|4685|4688|4686|4688|4686|4685.5|4683.5|846
1638196800000|2021-11-29 14:40:00|4687.5|4685.5|4684|4682|4687.5|4686|4683|4681.5|3300
1638196810000|2021-11-29 14:40:10|4683.5|4682.5|4680|4679.5|4683.5|4682.5|4680|4677.5|1977
1638196820000|2021-11-29 14:40:20|4679.5|4679|4681|4680|4683.5|4682|4679.5|4678|3865
1638196830000|2021-11-29 14:40:30|4681.5|4681|4682|4680|4682.5|4682|4681|4680|4336
1638196840000|2021-11-29 14:40:40|4681.5|4679.5|4683.5|4682.5|4684.5|4683.5|4681|4679|3682
1638196850000|2021-11-29 14:40:50|4683|4683|4683|4682.5|4684|4683|4680.5|4679|9656
1638196860000|2021-11-29 14:41:00|4683.5|4683|4684.5|4683|4684.5|4684|4682.5|4681.5|2817
1638196870000|2021-11-29 14:41:10|4684|4683.5|4683|4681.5|4686|4684|4682.5|4681|1218
1638196880000|2021-11-29 14:41:20|4682.5|4681|4679.5|4678|4682.5|4681.5|4679|4677.5|1903
1638196890000|2021-11-29 14:41:30|4679|4677.5|4680|4679|4680.5|4680|4677.5|4676|14941
1638196900000|2021-11-29 14:41:40|4680.5|4679.5|4679.5|4678|4680.5|4680|4678.5|4677.5|4757
1638196910000|2021-11-29 14:41:50|4679|4678.5|4678.5|4678|4679|4678.5|4676|4674.5|2285
1638196920000|2021-11-29 14:42:00|4678|4677.5|4681|4680.5|4681|4680.5|4677.5|4676.5|5269
1638196930000|2021-11-29 14:42:10|4681.5|4681|4683.5|4682.5|4685.5|4685|4681.5|4681|6761
1638196940000|2021-11-29 14:42:20|4683|4682|4682|4680.5|4683.5|4682|4682|4680.5|1372
1638196950000|2021-11-29 14:42:30|4682.5|4681|4683|4681.5|4683.5|4682|4682.5|4681|845
1638196960000|2021-11-29 14:42:40|4682.5|4681|4679.5|4678.5|4683|4681|4679.5|4678.5|1959
1638196970000|2021-11-29 14:42:50|4679|4678|4679.5|4678.5|4679.5|4678.5|4678.5|4677|1278
1638196980000|2021-11-29 14:43:00|4679|4678|4679|4678.5|4682|4681|4677.5|4675.5|8928
1638196990000|2021-11-29 14:43:10|4679.5|4679|4678.5|4678|4679.5|4679|4678|4677.5|13674
1638197000000|2021-11-29 14:43:20|4679|4679|4680|4679|4681|4680|4678.5|4678|10271
1638197010000|2021-11-29 14:43:30|4680.5|4679.5|4681.5|4680.5|4683|4682|4680.5|4679.5|5443
1638197020000|2021-11-29 14:43:40|4681|4681|4681|4680.5|4681.5|4681|4681|4680|261
1638197030000|2021-11-29 14:43:50|4680.5|4680|4680|4679|4681|4680|4680|4679|1692
1638197040000|2021-11-29 14:44:00|4679.5|4678|4674.5|4673|4679.5|4678|4674.5|4673|1316
1638197050000|2021-11-29 14:44:10|4675.5|4673.5|4676|4675|4676|4675|4674|4673|1944
1638197060000|2021-11-29 14:44:20|4675.5|4675.5|4680.5|4679.5|4680.5|4679.5|4675.5|4675|2661
1638197070000|2021-11-29 14:44:30|4680|4680|4685|4684|4687|4686|4680|4679|4872
1638197080000|2021-11-29 14:44:40|4684.5|4683.5|4683.5|4683|4684.5|4684|4683.5|4683|3309
1638197090000|2021-11-29 14:44:50|4684|4682.5|4684|4682.5|4684.5|4684|4683.5|4682.5|2751
1638197100000|2021-11-29 14:45:00|4683.5|4682|4681.5|4680.5|4684|4682.5|4681.5|4680.5|1344
1638197110000|2021-11-29 14:45:10|4682|4681|4682|4680|4682.5|4682|4682|4680|961
1638197120000|2021-11-29 14:45:20|4681.5|4679.5|4680.5|4679|4681.5|4680.5|4679|4678.5|501
1638197130000|2021-11-29 14:45:30|4680|4678.5|4678.5|4678|4680|4679|4678.5|4678|1503
1638197140000|2021-11-29 14:45:40|4678|4677.5|4675.5|4675|4678|4677.5|4675.5|4675|2975
1638197150000|2021-11-29 14:45:50||4674.5||4674||4674.5||4673.5|259
1638197160000|2021-11-29 14:46:00|4675|4673.5|4676.5|4675.5|4679.5|4679|4674.5|4673.5|8727
1638197170000|2021-11-29 14:46:10|4677|4676|4680|4679|4680|4679|4676|4675.5|4079
1638197180000|2021-11-29 14:46:20|4680.5|4679.5|4681.5|4681|4682|4681|4680.5|4679.5|1928
1638197190000|2021-11-29 14:46:30|4681|4680.5|4681.5|4680.5|4681.5|4681|4680.5|4680|1567
1638197200000|2021-11-29 14:46:40|4682|4681|4683.5|4682.5|4685.5|4684.5|4682|4681|3032
1638197210000|2021-11-29 14:46:50|4683|4681.5|4683|4681.5|4683|4682.5|4681.5|4680.5|3192
1638197220000|2021-11-29 14:47:00|4682.5|4681|4682.5|4680.5|4684.5|4683.5|4682|4680.5|2563
1638197230000|2021-11-29 14:47:10||4681||4681||4681.5||4680.5|93
1638197240000|2021-11-29 14:47:20|4682|4680.5|4680|4679.5|4682|4680.5|4676.5|4676|5823
1638197250000|2021-11-29 14:47:30|4679.5|4678.5|4677.5|4676.5|4679.5|4678.5|4677|4676.5|2164
1638197260000|2021-11-29 14:47:40|4677|4676|4677|4675.5|4677.5|4677|4676|4675.5|1117
1638197270000|2021-11-29 14:47:50|4676.5|4675|4672|4670.5|4676.5|4675|4672|4670|1315
1638197280000|2021-11-29 14:48:00|4671.5|4670|4668|4667.5|4671.5|4670.5|4668|4667|2908
1638197290000|2021-11-29 14:48:10|4668.5|4668|4666.5|4665|4670.5|4669|4666.5|4665|3121
1638197300000|2021-11-29 14:48:20|4666|4665.5|4663.5|4662|4666.5|4665.5|4663.5|4661.5|776
1638197310000|2021-11-29 14:48:30|4663|4661.5|4663.5|4662.5|4665|4664|4661.5|4660.5|4045
1638197320000|2021-11-29 14:48:40|4663|4662|4661.5|4661|4663|4662.5|4661.5|4660.5|763
1638197330000|2021-11-29 14:48:50|4662|4660.5|4663|4662|4663.5|4662.5|4662|4660.5|1581
1638197340000|2021-11-29 14:49:00|4662.5|4661.5|4661.5|4660.5|4664|4662.5|4661.5|4660|1985
1638197350000|2021-11-29 14:49:10|4662|4661|4662.5|4661.5|4664|4663|4662|4661|1169
1638197360000|2021-11-29 14:49:20|4662|4661|4661.5|4660.5|4662|4661|4661|4660|1653
1638197370000|2021-11-29 14:49:30|4662|4661|4663.5|4663|4663.5|4663|4661.5|4660.5|8259
1638197380000|2021-11-29 14:49:40|4664.5|4664|4666|4665|4666|4665.5|4663.5|4662.5|5172
1638197390000|2021-11-29 14:49:50|4665.5|4664.5|4663.5|4662.5|4666|4664.5|4663|4662.5|2024
1638197400000|2021-11-29 14:50:00|4663|4662|4661|4660|4663|4662|4659.5|4658.5|7651
1638197410000|2021-11-29 14:50:10|4660.5|4659.5|4660.5|4659.5|4661|4659.5|4658.5|4657.5|3305
1638197420000|2021-11-29 14:50:20|4660|4659|4658.5|4656.5|4660|4659|4656|4655|4304
1638197430000|2021-11-29 14:50:30|4659|4657|4658.5|4657.5|4659.5|4658.5|4658|4657|1586
1638197440000|2021-11-29 14:50:40|4658|4657|4657.5|4656.5|4658|4657|4657|4655|2303
1638197450000|2021-11-29 14:50:50|4657|4657|4660|4658.5|4660.5|4659.5|4657|4656|5296
1638197460000|2021-11-29 14:51:00|4659.5|4658|4658.5|4657.5|4660|4659.5|4658|4656.5|3900
1638197470000|2021-11-29 14:51:10|4658|4656.5|4658|4656.5|4658|4657.5|4657|4656|2845
1638197480000|2021-11-29 14:51:20|4657.5|4656|4660|4658.5|4660.5|4659.5|4657|4656|7012
1638197490000|2021-11-29 14:51:30|4659.5|4658|4658.5|4657.5|4659.5|4658.5|4656.5|4656|2313
1638197500000|2021-11-29 14:51:40|4658|4657|4657|4656|4659|4657.5|4655.5|4655|2001
1638197510000|2021-11-29 14:51:50|4658|4655.5|4653|4651.5|4658|4656|4651.5|4651|6129
1638197520000|2021-11-29 14:52:00|4652.5|4652|4653.5|4652.5|4654.5|4653|4651.5|4650|2478
1638197530000|2021-11-29 14:52:10|4654.5|4653|4653.5|4652.5|4656|4655|4653.5|4652.5|1644
1638197540000|2021-11-29 14:52:20|4654|4653|4652|4651|4654|4653|4651|4650|2620
1638197550000|2021-11-29 14:52:30|4651.5|4650|4651.5|4650.5|4652|4651.5|4650.5|4650|3623
1638197560000|2021-11-29 14:52:40|4652|4650|4651|4650|4652|4650.5|4650.5|4650|860
1638197570000|2021-11-29 14:52:50|4652|4650.5|4651.5|4650.5|4652|4651|4648.5|4648|10413
1638197580000|2021-11-29 14:53:00|4651|4650|4650.5|4649|4651|4650.5|4648.5|4647.5|3217
1638197590000|2021-11-29 14:53:10|4651|4650.5|4650.5|4649.5|4652.5|4652|4650.5|4649.5|1730
1638197600000|2021-11-29 14:53:20|4651|4649|4648.5|4648|4651|4650|4648.5|4648|1287
1638197610000|2021-11-29 14:53:30|4649.5|4649|4650|4648.5|4650.5|4649.5|4648|4647.5|3170
1638197620000|2021-11-29 14:53:40|4649.5|4649|4649.5|4648|4650|4649|4649.5|4648|1066
1638197630000|2021-11-29 14:53:50|4649|4647.5|4649.5|4648.5|4649.5|4648.5|4648|4646.5|4391
1638197640000|2021-11-29 14:54:00|4649|4648|4652.5|4652|4653|4652.5|4647.5|4647|2005
1638197650000|2021-11-29 14:54:10|4652|4651.5|4652.5|4650.5|4653|4652.5|4651|4650.5|2767
1638197660000|2021-11-29 14:54:20|4651.5|4650|4652.5|4651|4653|4652|4650|4649.5|1517
1638197670000|2021-11-29 14:54:30|4653|4651.5|4654|4652|4654.5|4653|4652.5|4651.5|1925
1638197680000|2021-11-29 14:54:40|4653|4651.5|4651.5|4650|4654.5|4653|4651.5|4650|1585
1638197690000|2021-11-29 14:54:50|4652|4650.5|4648.5|4646.5|4652|4651|4648|4646|3214
1638197700000|2021-11-29 14:55:00|4648|4646|4646.5|4645.5|4649|4647|4646|4644.5|1608
1638197710000|2021-11-29 14:55:10|4646|4645|4648.5|4648|4649|4648.5|4646|4644.5|2375
1638197720000|2021-11-29 14:55:20|4649|4647.5|4651|4649.5|4651.5|4650.5|4649|4647.5|2992
1638197730000|2021-11-29 14:55:30|4651.5|4650|4651|4650|4652.5|4651.5|4651|4649.5|444
1638197740000|2021-11-29 14:55:40|4652|4650.5|4652|4651|4654|4652.5|4651.5|4650.5|1846
1638197750000|2021-11-29 14:55:50|4651.5|4650.5|4650|4649|4653|4651.5|4650|4649|1946
1638197760000|2021-11-29 14:56:00|4649.5|4648.5|4647.5|4646|4650|4649.5|4646.5|4645.5|5471
1638197770000|2021-11-29 14:56:10|4647|4645.5|4649.5|4648|4649.5|4648|4646.5|4644.5|1452
1638197780000|2021-11-29 14:56:20|4649|4647.5|4651.5|4649.5|4651.5|4650|4646.5|4646|4110
1638197790000|2021-11-29 14:56:30|4651|4650|4650|4648.5|4651.5|4650.5|4649|4648.5|556
1638197800000|2021-11-29 14:56:40|4649|4648|4648|4647|4649|4648|4647.5|4646.5|1458
1638197810000|2021-11-29 14:56:50|4647.5|4646.5|4646.5|4646|4648.5|4647|4646|4645|1258
1638197820000|2021-11-29 14:57:00|4646|4645.5|4645.5|4644.5|4646|4645.5|4643.5|4642.5|1953
1638197830000|2021-11-29 14:57:10|4645|4645|4646.5|4645.5|4647|4646|4645|4643.5|1339
1638197840000|2021-11-29 14:57:20|4647|4646|4645.5|4644|4647|4646|4645|4644|1009
1638197850000|2021-11-29 14:57:30|4645|4643.5|4644.5|4643.5|4645|4644|4642|4641|7063
1638197860000|2021-11-29 14:57:40|4644|4644|4642.5|4641.5|4644.5|4644|4641.5|4641|2318
1638197870000|2021-11-29 14:57:50|4643|4642|4644|4642.5|4644|4643.5|4643|4642|769
1638197880000|2021-11-29 14:58:00|4643.5|4642|4642.5|4641|4643.5|4642|4640|4639.5|1118
1638197890000|2021-11-29 14:58:10|4642|4641.5|4642.5|4641|4642.5|4642|4640|4639|3877
1638197900000|2021-11-29 14:58:20|4643|4641.5|4644|4643.5|4645|4643.5|4642.5|4641|1439
1638197910000|2021-11-29 14:58:30|4644.5|4642.5|4645.5|4644|4645.5|4645|4642.5|4642|3484
1638197920000|2021-11-29 14:58:40|4646|4644.5|4649.5|4648.5|4649.5|4649|4646|4644.5|4540
1638197930000|2021-11-29 14:58:50|4650|4649|4651|4649.5|4651|4650|4649.5|4648.5|962
1638197940000|2021-11-29 14:59:00|4651.5|4651|4651|4649.5|4653.5|4652|4650.5|4649.5|4045
1638197950000|2021-11-29 14:59:10|4650.5|4650|4651|4650|4651|4650|4649.5|4648|1267
1638197960000|2021-11-29 14:59:20|4651.5|4650.5|4653|4652.5|4653.5|4652.5|4650|4649.5|3972
1638197970000|2021-11-29 14:59:30|4652.5|4651.5|4651.5|4650.5|4652.5|4651.5|4651|4650.5|2242
1638197980000|2021-11-29 14:59:40|4651|4651|4651.5|4650.5|4652|4651.5|4651|4649.5|2809
1638197990000|2021-11-29 14:59:50|4651|4649.5|4649|4648|4651|4650.5|4649|4647|1727
1638198000000|2021-11-29 15:00:00|4649.5|4648.5|4647|4645.5|4649.5|4648.5|4644|4643|3765
1638198010000|2021-11-29 15:00:10|4648|4646|4649|4647|4649|4648|4646|4643.5|3681
1638198020000|2021-11-29 15:00:20|4649.5|4647.5|4648.5|4647|4650.5|4648.5|4647.5|4646.5|6992
1638198030000|2021-11-29 15:00:30|4649|4648|4648.5|4647|4649|4648.5|4647.5|4646.5|905
1638198040000|2021-11-29 15:00:40|4648|4646.5|4647.5|4646|4648|4647|4647.5|4645.5|541
1638198050000|2021-11-29 15:00:50|4648|4646.5|4648.5|4647|4649|4648|4647.5|4646.5|952
1638198060000|2021-11-29 15:01:00|||||||||23346
1638198070000|2021-11-29 15:01:10|4648|4646.5|4649|4648|4649|4648|4646.5|4645.5|2208
1638198080000|2021-11-29 15:01:20|4649.5|4648.5|4650.5|4649|4651.5|4650|4649.5|4648.5|608
1638198090000|2021-11-29 15:01:30|4650|4648.5|4646.5|4646|4650|4648.5|4646.5|4646|2180
1638198100000|2021-11-29 15:01:40|4646|4645.5|4646|4644.5|4646.5|4645.5|4645|4644|11
1638198110000|2021-11-29 15:01:50|4645.5||4645.5||4645.5||4645.5||0
1638198120000|2021-11-29 15:02:00|4646|4645|4648.5|4648|4649.5|4649|4646|4644.5|1963
1638198130000|2021-11-29 15:02:10|4649|4648.5|4647.5|4646.5|4650|4649|4647.5|4646|1854
1638198140000|2021-11-29 15:02:20|4648|4647|4648.5|4648|4650|4648.5|4647.5|4647|1237
1638198150000|2021-11-29 15:02:30|4649.5|4648.5|4650|4649.5|4650|4649.5|4649.5|4648|336
1638198160000|2021-11-29 15:02:40|4650.5|4649|4650|4649|4651.5|4649|4650|4648.5|1512
1638198170000|2021-11-29 15:02:50|4650.5|4648.5|4647.5|4646|4651.5|4650.5|4647.5|4645.5|3714
1638198180000|2021-11-29 15:03:00|4647|4645.5|4645|4643.5|4648|4646.5|4645|4643.5|614
1638198190000|2021-11-29 15:03:10|4645.5|4644.5|4644|4642.5|4646|4645|4644|4642.5|403
1638198200000|2021-11-29 15:03:20|4643.5|4642|4642.5|4641.5|4643.5|4642.5|4642.5|4641.5|947
1638198210000|2021-11-29 15:03:30|4643|4642|4641.5|4640.5|4643|4642|4641.5|4640.5|799
1638198220000|2021-11-29 15:03:40|4642.5|4641|4642.5|4640.5|4642.5|4641.5|4640|4639|3115
1638198230000|2021-11-29 15:03:50|4642|4640|4641|4640.5|4642|4640.5|4640.5|4640|486
1638198240000|2021-11-29 15:04:00|4640.5|4640|4640|4639|4642|4641|4639.5|4638|4722
1638198250000|2021-11-29 15:04:10|4640.5|4639.5|4643|4642|4644|4642.5|4640.5|4639.5|5664
1638198260000|2021-11-29 15:04:20|4643.5|4641.5|4643|4642|4643.5|4642.5|4641|4640.5|5543
1638198270000|2021-11-29 15:04:30|4643.5|4642.5|4643.5|4642.5|4644|4643.5|4642.5|4642|3386
1638198280000|2021-11-29 15:04:40|4644|4643|4646.5|4645|4647|4645|4644|4643|502
1638198290000|2021-11-29 15:04:50|4646|4644.5|4645.5|4644.5|4646.5|4645|4645.5|4644|2982
1638198300000|2021-11-29 15:05:00|4645|4643.5|4645.5|4644|4645.5|4645|4644|4643|3193
1638198310000|2021-11-29 15:05:10|4645|4643.5|4644.5|4643.5|4645.5|4645|4643.5|4642|7619
1638198320000|2021-11-29 15:05:20|4645|4644|4645.5|4644|4645.5|4644.5|4644|4642.5|1729
1638198330000|2021-11-29 15:05:30|4645|4643.5|4649|4648|4649|4648.5|4644.5|4643.5|4365
1638198340000|2021-11-29 15:05:40|4650|4648.5|4650|4649|4651|4650.5|4650|4648|4500
1638198350000|2021-11-29 15:05:50|4650.5|4649.5|4649.5|4648|4650.5|4649.5|4649.5|4648|2441
1638198360000|2021-11-29 15:06:00|4649|4648.5|4649|4648|4650|4649|4648.5|4648|885
1638198370000|2021-11-29 15:06:10|4649.5|4648.5|4648.5|4648|4652.5|4651|4648.5|4647.5|2020
1638198380000|2021-11-29 15:06:20|4649|4648.5|4648|4647|4649|4648.5|4647|4646|1112
1638198390000|2021-11-29 15:06:30|4647.5|4646.5|4646.5|4645|4647.5|4647|4646.5|4645|209
1638198400000|2021-11-29 15:06:40||4645.5||4645.5||4645.5||4645|288
1638198420000|2021-11-29 15:07:00|4646|4645|4642.5|4641.5|4646|4645|4642.5|4641|4524
1638198430000|2021-11-29 15:07:10|4643|4642|4641|4640.5|4643|4642|4641|4640|512
1638198440000|2021-11-29 15:07:20|4640.5|4640|4640|4638.5|4640.5|4640|4638|4637|1898
1638198450000|2021-11-29 15:07:30|4639.5|4638|4637.5|4637|4639.5|4638|4637|4636|1776
1638198460000|2021-11-29 15:07:40|4638|4637.5|4638.5|4637.5|4639|4637.5|4637.5|4636.5|1047
1638198470000|2021-11-29 15:07:50|4638|4636.5|4637.5|4637|4638.5|4637.5|4636.5|4636|1268
1638198480000|2021-11-29 15:08:00|4637|4636.5|4637|4636.5|4637.5|4636.5|4635.5|4634.5|1087
1638198490000|2021-11-29 15:08:10|4636.5|4635.5|4637|4636.5|4637.5|4637|4636|4634.5|1136
1638198500000|2021-11-29 15:08:20|4637.5|4637|4637|4636.5|4637.5|4637|4637|4636|675
1638198510000|2021-11-29 15:08:30|4637.5|4637|4639|4638.5|4639|4638.5|4637.5|4636.5|1719
1638198520000|2021-11-29 15:08:40|4638.5|4638|4638.5|4638|4639|4638|4638.5|4637.5|281
1638198530000|2021-11-29 15:08:50|4638|4637|4637.5|4636.5|4638|4637|4637.5|4636.5|335
1638198540000|2021-11-29 15:09:00|4638.5|4637|4639.5|4638.5|4640|4639.5|4638.5|4637|1927
1638198550000|2021-11-29 15:09:10|4639|4638|4637|4636|4639|4638|4635.5|4634|2790
1638198560000|2021-11-29 15:09:20|4637.5|4636.5|4639.5|4638.5|4639.5|4638.5|4637|4635.5|1913
1638198570000|2021-11-29 15:09:30|4640|4639|4641.5|4640.5|4642|4640.5|4640|4639|447
1638198580000|2021-11-29 15:09:40|4642|4640|4643|4641.5|4644.5|4642.5|4642|4639.5|2720
1638198590000|2021-11-29 15:09:50|4643.5|4642|4644.5|4643.5|4645.5|4644.5|4643|4642|1774
1638198600000|2021-11-29 15:10:00|4644|4643|4643.5|4643|4644|4643.5|4643.5|4642|434
1638198610000|2021-11-29 15:10:10|4644|4644|4644|4643.5|4646.5|4646|4643.5|4643|5776
1638198620000|2021-11-29 15:10:20|4643.5|4643|4644|4643|4645.5|4644.5|4643.5|4642.5|1842
1638198630000|2021-11-29 15:10:30|4644.5|4643.5|4645|4643.5|4645.5|4644.5|4644|4643|1336
1638198640000|2021-11-29 15:10:40|4645.5|4644|4646.5|4645.5|4647.5|4647|4645|4643.5|15018
1638198650000|2021-11-29 15:10:50|4647|4646|4645.5|4645|4649.5|4648.5|4645.5|4644.5|15666
1638198660000|2021-11-29 15:11:00|4646|4645.5|4646.5|4646|4646.5|4646|4645|4644|4583
1638198670000|2021-11-29 15:11:10|4646|4645.5|4646.5|4645.5|4647|4646.5|4646|4645.5|3167
1638198680000|2021-11-29 15:11:20|4646|4646.5|4646.5|4645.5|4647|4646.5|4646|4645|1812
1638198690000|2021-11-29 15:11:30|4646|4645|4641.5|4641|4646|4645.5|4641.5|4640|14122
1638198700000|2021-11-29 15:11:40|4642.5|4640.5|4644|4643|4644|4643|4641.5|4640.5|2193
1638198710000|2021-11-29 15:11:50|4643.5|4642.5|4642|4641.5|4644|4643.5|4641.5|4641|2896
1638198720000|2021-11-29 15:12:00|4641.5|4641|4641|4640.5|4641.5|4641|4639|4638.5|8555
1638198730000|2021-11-29 15:12:10|4641.5|4641|4639.5|4638.5|4641.5|4641|4637.5|4636.5|4050
1638198740000|2021-11-29 15:12:20|4640|4639|4640.5|4639.5|4641|4640.5|4639.5|4639|2709
1638198750000|2021-11-29 15:12:30|4641|4640.5|4643.5|4643|4643.5|4643|4641|4640|1111
1638198760000|2021-11-29 15:12:40|4644|4643.5|4643|4641.5|4644|4643.5|4643|4641.5|3913
1638198770000|2021-11-29 15:12:50|4642.5|4641|4640|4639|4642.5|4642|4639.5|4638.5|1136
1638198780000|2021-11-29 15:13:00|4639.5|4638.5|4639|4637.5|4640|4638.5|4638.5|4637.5|246
1638198790000|2021-11-29 15:13:10|4638.5|4637|4638|4637.5|4638.5|4637.5|4637.5|4636.5|446
1638198800000|2021-11-29 15:13:20|4638.5|4638|4638.5|4637.5|4638.5|4638|4638.5|4637.5|266
1638198810000|2021-11-29 15:13:30|4638|4638|4638|4637|4638|4638|4637|4636|2917
1638198820000|2021-11-29 15:13:40|4638.5|4637.5|4640|4639|4640|4639|4638.5|4637.5|1123
1638198830000|2021-11-29 15:13:50|4640.5|4639.5|4641.5|4641|4641.5|4641|4640.5|4639|595
1638198840000|2021-11-29 15:14:00|4642|4640.5|4641|4640|4642|4641.5|4641|4640|785
1638198850000|2021-11-29 15:14:10|4641.5|4640.5|4643|4642|4643.5|4643|4641.5|4640.5|700
1638198860000|2021-11-29 15:14:20|4643.5|4642.5|4641.5|4640|4643.5|4643|4641.5|4640|1192
1638198870000|2021-11-29 15:14:30|4641|4639.5|4641|4640|4641.5|4640|4640|4639|730
1638198880000|2021-11-29 15:14:40|4640.5|4640.5|4640.5|4639.5|4641|4640.5|4639.5|4638|1299
1638198890000|2021-11-29 15:14:50|4640|4639|4640.5|4639.5|4640.5|4639.5|4639.5|4638.5|1392
1638198900000|2021-11-29 15:15:00|4641|4640|4638.5|4637|4641|4640|4638|4637|609
1638198910000|2021-11-29 15:15:10|4638|4637.5|4641|4640|4641|4640|4638|4637.5|311
1638198920000|2021-11-29 15:15:20|4640.5|4639.5|4640.5|4640|4641|4640.5|4640.5|4639.5|979
1638198930000|2021-11-29 15:15:30|4641|4639.5|4641.5|4641|4642|4641|4640.5|4639.5|2956
1638198940000|2021-11-29 15:15:40|4642|4640.5|4643|4642|4643|4642.5|4642|4640|421
1638198950000|2021-11-29 15:15:50|4642.5|4641.5|4640.5|4640|4642.5|4641.5|4640.5|4640|1510
1638198960000|2021-11-29 15:16:00|4640|4639|4637.5|4637|4640|4639|4637.5|4636|717
1638198970000|2021-11-29 15:16:10|4638|4636.5|4639.5|4639|4639.5|4639|4637.5|4636|717
1638198980000|2021-11-29 15:16:20|4639|4638.5|4636|4634.5|4639|4639|4636|4634.5|1372
1638198990000|2021-11-29 15:16:30|4635.5|4634|4634|4632|4635.5|4634|4633|4632|2288
1638199000000|2021-11-29 15:16:40|4633.5|4632.5|4634|4633|4634|4633|4633.5|4632|300
1638199010000|2021-11-29 15:16:50|4633.5|4633.5|4633.5|4632.5|4633.5|4633.5|4632.5|4631.5|823
1638199020000|2021-11-29 15:17:00|4633|4631.5|4633.5|4633|4634|4633.5|4633|4631.5|2498
1638199030000|2021-11-29 15:17:10|4634|4632.5|4629|4628.5|4634|4632.5|4629|4628.5|4413
1638199040000|2021-11-29 15:17:20|4629.5|4628|4629|4628.5|4630.5|4629.5|4628.5|4628|1437
1638199050000|2021-11-29 15:17:30|4629.5|4628|4629.5|4628.5|4630|4629|4629.5|4628|1656
1638199060000|2021-11-29 15:17:40|4629|4628|4628|4626.5|4629.5|4629|4628|4626.5|3016
1638199070000|2021-11-29 15:17:50|4628.5|4627|4628.5|4627.5|4629|4628|4628.5|4626.5|857
1638199080000|2021-11-29 15:18:00|4628|4626.5|4627.5|4626.5|4628|4627.5|4627.5|4626.5|161
1638199090000|2021-11-29 15:18:10|4628|4627|4629|4627.5|4630|4629|4628|4627|3928
1638199100000|2021-11-29 15:18:20|4628.5|4626.5|4629|4628|4630|4629|4628|4626.5|62372
1638199110000|2021-11-29 15:18:30|4628.5|4628.5|4630.5|4629.5|4630.5|4629.5|4628.5|4628.5|437
1638199120000|2021-11-29 15:18:40|4630|4629|4630|4629.5|4630.5|4630|4630|4629|419
1638199130000|2021-11-29 15:18:50|4630.5|4629|4633.5|4632.5|4634|4632.5|4630.5|4629|769
1638199140000|2021-11-29 15:19:00|4633|4633|4633|4632|4633.5|4633|4633|4631.5|639
1638199150000|2021-11-29 15:19:10|4634|4632.5|4634.5|4633.5|4634.5|4633.5|4634|4631.5|460
1638199160000|2021-11-29 15:19:20|4635|4634|4633|4631.5|4636|4634|4633|4631.5|762
1638199170000|2021-11-29 15:19:30|4633.5|4632|4633|4632|4634.5|4634|4633|4631.5|1392
1638199180000|2021-11-29 15:19:40|4633.5|4631.5|4634.5|4634|4634.5|4634|4633.5|4631.5|842
1638199190000|2021-11-29 15:19:50|4635.5|4634.5|4636.5|4635|4637.5|4637|4635.5|4634.5|2128
1638199200000|2021-11-29 15:20:00|4636|4634.5|4636|4635.5|4636.5|4635.5|4634.5|4633.5|2094
1638199210000|2021-11-29 15:20:10|4636.5|4636|4637|4636|4637.5|4636.5|4636.5|4635.5|674
1638199220000|2021-11-29 15:20:20|4636.5|4635.5|4635.5|4634.5|4636.5|4635.5|4635.5|4634.5|238
1638199230000|2021-11-29 15:20:30|4635|4634|4633.5|4632.5|4635|4634|4633.5|4632.5|1280
1638199240000|2021-11-29 15:20:40|4634|4633|4633.5|4632.5|4634|4633.5|4633.5|4632.5|454
1638199250000|2021-11-29 15:20:50|4633|4631.5|4632.5|4632|4633|4632|4632.5|4631.5|182
1638199260000|2021-11-29 15:21:00|4633|4632.5|4630|4629|4633.5|4633|4630|4628.5|7355
1638199270000|2021-11-29 15:21:10|4629.5|4628.5|4632|4630.5|4633|4632|4628.5|4627|5359
1638199280000|2021-11-29 15:21:20|4631.5|4630|4629.5|4628.5|4632|4630.5|4629|4628|1024
1638199290000|2021-11-29 15:21:30|4630||4630||4630||4629.5||50
1638199300000|2021-11-29 15:21:40|4630.5|4629|4632|4630.5|4632|4631|4630.5|4628.5|771
1638199310000|2021-11-29 15:21:50|4631.5|4630|4630|4628.5|4631.5|4630|4629|4628.5|1724
1638199320000|2021-11-29 15:22:00|4629.5|4628|4628.5|4627|4629.5|4628.5|4628|4626.5|1375
1638199330000|2021-11-29 15:22:10|4628||4628.5||4628.5||4627.5||238
1638199340000|2021-11-29 15:22:20|4629|4628|4631|4630|4631|4630|4629|4628|1213
1638199350000|2021-11-29 15:22:30|4631.5|4630.5|4635.5|4634|4635.5|4634|4631|4630.5|2778
1638199360000|2021-11-29 15:22:40|4635|4634.5|4633|4632|4635.5|4634.5|4632.5|4631|3949
1638199370000|2021-11-29 15:22:50|4632.5|4631|4633.5|4632.5|4633.5|4633|4632|4631|1202
1638199380000|2021-11-29 15:23:00|4634|4633|4636.5|4635.5|4636.5|4635.5|4634|4632.5|3120
1638199390000|2021-11-29 15:23:10|4637|4636|4636|4635.5|4637|4636.5|4635.5|4634|4634
1638199400000|2021-11-29 15:23:20|4636.5|4636|4637.5|4637|4639|4637.5|4636.5|4635.5|2682
1638199410000|2021-11-29 15:23:30|4637|4636.5|4638|4637.5|4638|4637.5|4637|4636.5|619
1638199420000|2021-11-29 15:23:40|4638.5|4638|4639|4638|4640.5|4639.5|4638.5|4637.5|2461
1638199430000|2021-11-29 15:23:50|4638.5|4637.5|4639|4638|4640.5|4639.5|4638.5|4637.5|7030
1638199440000|2021-11-29 15:24:00|4639.5|4637.5|4639|4638|4639.5|4639|4638|4637|3072
1638199450000|2021-11-29 15:24:10|4639.5|4638.5|4638.5|4638|4639.5|4638.5|4638.5|4637.5|920
1638199460000|2021-11-29 15:24:20|4638|4637.5|4640.5|4639|4640.5|4640|4637|4636.5|2103
1638199470000|2021-11-29 15:24:30|4640|4640|4641|4640|4642|4641|4640|4639.5|3421
1638199480000|2021-11-29 15:24:40|4640.5|4639.5|4638|4637|4640.5|4639.5|4638|4636.5|2337
1638199490000|2021-11-29 15:24:50|4637.5|4637.5|4636.5|4635.5|4637.5|4637.5|4636|4635|1939
1638199500000|2021-11-29 15:25:00|4636|4635|4633.5|4632|4636.5|4635|4632.5|4631|5640
1638199510000|2021-11-29 15:25:10|4633|4632.5|4634.5|4633.5|4634.5|4634|4631|4629.5|9056
1638199520000|2021-11-29 15:25:20|4634|4632.5|4632.5|4631|4634.5|4633|4632.5|4631|2861
1638199530000|2021-11-29 15:25:30|4632|4630.5|4631|4630|4632|4630.5|4630|4629.5|1415
1638199540000|2021-11-29 15:25:40|4631.5|4630.5|4631.5|4630|4631.5|4631|4630|4629|2010
1638199550000|2021-11-29 15:25:50|4631||4631||4631||4631||0
1638199560000|2021-11-29 15:26:00|4630.5|4629.5|4630|4628.5|4631|4630|4628.5|4628|4258
1638199570000|2021-11-29 15:26:10|4629.5|4627.5|4629|4628|4629.5|4629|4627.5|4626.5|3288
1638199580000|2021-11-29 15:26:20|4629.5|4627.5|4629|4628|4629.5|4628|4628.5|4627.5|240
1638199590000|2021-11-29 15:26:30|4628.5|4627.5|4628.5|4627.5|4628.5|4627.5|4628.5|4627.5|751
1638199600000|2021-11-29 15:26:40|4628|4627|4627|4626.5|4628|4627.5|4627|4626.5|309
1638199610000|2021-11-29 15:26:50|4627.5|4627|4627|4626|4627.5|4627|4627|4626|2087
1638199620000|2021-11-29 15:27:00|4626.5|4625.5|4625|4624|4626.5|4625.5|4624|4623|5604
1638199630000|2021-11-29 15:27:10|4625.5|4623.5|4625|4624|4625.5|4624.5|4625|4623.5|141
1638199640000|2021-11-29 15:27:20|4625.5|4623|4624|4623.5|4625.5|4624|4624|4623|270
1638199650000|2021-11-29 15:27:30|4624.5|4624|4624|4623.5|4625|4624|4624|4622.5|940
1638199660000|2021-11-29 15:27:40|4623.5|4623|4623.5|4623|4624|4623.5|4623|4622.5|1567
1638199670000|2021-11-29 15:27:50|4624|4622.5|4623|4622.5|4624|4623|4623|4622.5|1507
1638199680000|2021-11-29 15:28:00|4623.5|4623|4624|4623|4624|4623.5|4623.5|4623|760
1638199690000|2021-11-29 15:28:10|||||||||571
1638199700000|2021-11-29 15:28:20|4623.5|4622.5|4623|4622.5|4623.5|4622.5|4623|4622.5|0
1638199710000|2021-11-29 15:28:30|4622.5|4622|4622.5|4622|4622.5|4622|4622|4621.5|727
1638199720000|2021-11-29 15:28:40|4622|4621.5|4622.5|4621.5|4622.5|4622|4621.5|4620.5|1271
1638199730000|2021-11-29 15:28:50|4622|4622|4622|4621.5|4622|4622|4621.5|4620.5|538
1638199740000|2021-11-29 15:29:00|4621.5|4620.5|4621|4620.5|4621.5|4620.5|4621|4620|1472
1638199750000|2021-11-29 15:29:10|4621.5|4621|4621.5|4620.5|4622|4621.5|4621|4620.5|835
1638199760000|2021-11-29 15:29:20|4621|4621|4621.5|4620.5|4621.5|4621|4621|4620.5|669
1638199770000|2021-11-29 15:29:30|4622|4621|4620.5|4619|4622|4621.5|4620.5|4619|3896
1638199780000|2021-11-29 15:29:40|4620|4619.5|4619.5|4619|4620.5|4620|4619.5|4619|689
1638199790000|2021-11-29 15:29:50|||||||||208
1638199800000|2021-11-29 15:30:00|4620||4620||4620||4619.5||1063
1638199810000|2021-11-29 15:30:10|4620.5|4619.5|4622|4621|4622.5|4621.5|4620.5|4619|3211
1638199820000|2021-11-29 15:30:20|4621.5|4620.5|4622.5|4622|4622.5|4622|4621|4620.5|880
1638199830000|2021-11-29 15:30:30|4623|4622.5|4623|4622|4624|4623|4621.5|4620|3753
1638199840000|2021-11-29 15:30:40|4622.5|4621|4622.5|4622|4623|4622.5|4622.5|4621|2789
1638199850000|2021-11-29 15:30:50|4622|4621|4620|4619.5|4622|4621|4620|4619.5|3359
1638199860000|2021-11-29 15:31:00|4619.5|4618.5|4619.5|4619|4620|4619.5|4619|4618|2733
1638199870000|2021-11-29 15:31:10|4619|4618.5|4619.5|4618|4619.5|4618.5|4616.5|4615.5|47326
1638199880000|2021-11-29 15:31:20|4619|4617.5|4619|4617.5|4619|4618|4619|4617.5|333
1638199890000|2021-11-29 15:31:30|4618.5|4618|4618.5|4617.5|4618.5|4618|4618|4617.5|332
1638199900000|2021-11-29 15:31:40|4618|4618|4615.5|4615|4618|4618|4615.5|4615|3347
1638199910000|2021-11-29 15:31:50|4615|4614.5|4615|4614.5|4615.5|4614.5|4615|4614|1154
1638199920000|2021-11-29 15:32:00|4615.5|4615|4616.5|4615.5|4616.5|4616|4615.5|4615|2685
1638199930000|2021-11-29 15:32:10|4617|4616|4618.5|4617.5|4619.5|4618.5|4616.5|4616|2561
1638199940000|2021-11-29 15:32:20|4619|4617|4618.5|4617.5|4619|4618|4618.5|4617|150
1638199950000|2021-11-29 15:32:30|4618|4618|4616.5|4616|4618.5|4618|4616.5|4616|2728
1638199960000|2021-11-29 15:32:40|4617|4616.5|4617|4616|4617|4616.5|4617|4616|242
1638199970000|2021-11-29 15:32:50|4617.5|4616.5|4618.5|4617|4619|4618.5|4617.5|4616.5|2968
1638199980000|2021-11-29 15:33:00|4618|4616.5|4618.5|4617.5|4618.5|4618|4617.5|4616|2304
1638199990000|2021-11-29 15:33:10|4619|4618|4618.5|4617.5|4619|4618|4618.5|4617.5|176
1638200000000|2021-11-29 15:33:20||4618||4618||4618||4618|82
1638200010000|2021-11-29 15:33:30|4618|4617.5|4619|4618.5|4619.5|4619|4618|4617.5|1636
1638200020000|2021-11-29 15:33:40|4619.5|4619|4620|4619.5|4620|4619.5|4619.5|4619|1256
1638200030000|2021-11-29 15:33:50|4619.5|4619|4622|4621|4622.5|4621|4619|4618.5|3143
1638200040000|2021-11-29 15:34:00|4622.5|4621.5|4620.5|4620|4623|4621.5|4620|4619|9663
1638200050000|2021-11-29 15:34:10|4620|4619.5|4619.5|4619|4620.5|4619.5|4619.5|4619|2895
1638200060000|2021-11-29 15:34:20|4619|4618.5|4618|4617|4619|4618.5|4617.5|4617|2527
1638200070000|2021-11-29 15:34:30|4617.5|4616|4618|4617|4618|4617|4617|4616|5049
1638200080000|2021-11-29 15:34:40|4617.5|4616.5|4619|4618|4619|4618.5|4617.5|4616.5|493
1638200090000|2021-11-29 15:34:50|4619.5|4618.5|4623|4622|4623|4622|4619.5|4618.5|1105
1638200100000|2021-11-29 15:35:00|4623.5|4623|4628|4627.5|4628|4627.5|4623.5|4622|866
1638200110000|2021-11-29 15:35:10|4628.5|4628|4625|4624|4630.5|4629.5|4623.5|4622|8464
1638200120000|2021-11-29 15:35:20|4625.5|4624.5|4627|4625.5|4628|4627|4625|4624.5|1929
1638200130000|2021-11-29 15:35:30|4626.5|4626|4627|4626|4627|4626|4626|4625.5|697
1638200140000|2021-11-29 15:35:40|4628|4626.5|4628|4627|4628|4627|4628|4626.5|249
1638200150000|2021-11-29 15:35:50|4627.5|4626.5|4628|4627|4628|4627.5|4626|4624.5|5975
1638200160000|2021-11-29 15:36:00|4627.5|4627.5|4628|4627|4628|4627.5|4627.5|4626|689
1638200170000|2021-11-29 15:36:10|4628.5|4627.5|4627.5|4626|4630|4629|4627|4626|4320
1638200180000|2021-11-29 15:36:20|4627|4625.5|4627.5|4626|4627.5|4627|4626.5|4625|1737
1638200190000|2021-11-29 15:36:30|4627|4625.5|4624.5|4623.5|4627|4625.5|4624.5|4623|1144
1638200200000|2021-11-29 15:36:40|4624|4623|4623.5|4623|4624.5|4623.5|4623.5|4623|361
1638200210000|2021-11-29 15:36:50|4623|4622.5|4621.5|4621|4623|4622.5|4621.5|4620.5|650
1638200220000|2021-11-29 15:37:00|4622|4621.5|4620.5|4619.5|4622.5|4622|4620.5|4619|4505
1638200230000|2021-11-29 15:37:10|4620|4620|4620.5|4619.5|4620.5|4620|4620|4619|818
1638200240000|2021-11-29 15:37:20|4620|4619|4620|4619.5|4620|4619.5|4620|4619|371
1638200250000|2021-11-29 15:37:30|4619.5|4619|4619.5|4618.5|4619.5|4619|4617.5|4616.5|3549
1638200260000|2021-11-29 15:37:40|4619|4618|4618|4617|4619|4618.5|4618|4616.5|1829
1638200270000|2021-11-29 15:37:50|4617.5|4617.5|4617.5|4617|4617.5|4617.5|4617.5|4617|64
1638200280000|2021-11-29 15:38:00|4617|4616.5|4619.5|4619|4619.5|4619|4616.5|4615|3040
1638200290000|2021-11-29 15:38:10|4620.5|4619.5|4622|4621|4622.5|4621.5|4620.5|4619.5|1814
1638200300000|2021-11-29 15:38:20|4621.5|4620.5|4621|4620|4621.5|4621|4620|4619.5|785
1638200310000|2021-11-29 15:38:30||4619.5||4620||4620||4619|104
1638200320000|2021-11-29 15:38:40|4620.5|4619.5|4621|4620.5|4621|4620.5|4619.5|4619|2039
1638200330000|2021-11-29 15:38:50|4620.5|4620|4620|4619.5|4620.5|4620|4620|4619|1030
1638200340000|2021-11-29 15:39:00|4620.5|4619|4621|4619.5|4621|4620.5|4620.5|4619|2566
1638200350000|2021-11-29 15:39:10|4620.5|4620|4620.5|4618.5|4620.5|4620|4619|4617.5|2688
1638200360000|2021-11-29 15:39:20|4621|4619|4621.5|4620.5|4621.5|4621|4620.5|4619|1331
1638200370000|2021-11-29 15:39:30|4622|4621|4623.5|4623|4624|4623.5|4622|4620.5|1052
1638200380000|2021-11-29 15:39:40|4624|4622.5|4625|4624|4625|4624|4624|4622.5|919
1638200390000|2021-11-29 15:39:50|4625.5|4624.5|4623.5|4622.5|4625.5|4625|4623.5|4622.5|1497
1638200400000|2021-11-29 15:40:00|4623|4622|4625.5|4624.5|4625.5|4625|4623|4622|1566
1638200410000|2021-11-29 15:40:10|4625|4625|4622|4621|4625|4625|4621.5|4621|7179
1638200420000|2021-11-29 15:40:20|4623|4621.5|4624|4622.5|4624|4623.5|4623|4621.5|646
1638200430000|2021-11-29 15:40:30|4623.5|4623|4624|4623|4624|4623|4623.5|4622.5|0
1638200440000|2021-11-29 15:40:40|4623.5|4622.5|4623.5|4623|4624.5|4624|4623|4622.5|1650
1638200450000|2021-11-29 15:40:50|4623|4622.5|4624|4623|4624|4623|4623|4622.5|456
1638200460000|2021-11-29 15:41:00|4623.5|4622.5|4623|4622|4623.5|4622.5|4622.5|4621.5|1741
1638200470000|2021-11-29 15:41:10|4622.5|4621.5|4622.5|4621.5|4623|4622.5|4622.5|4621.5|625
1638200480000|2021-11-29 15:41:20|4622|4620.5|4620.5|4619.5|4622|4621|4620.5|4619.5|616
1638200490000|2021-11-29 15:41:30|4621|4620|4620.5|4619.5|4621|4620.5|4620.5|4619.5|785
1638200500000|2021-11-29 15:41:40|4620|4619|4619.5|4618.5|4620|4619|4619.5|4618|377
1638200510000|2021-11-29 15:41:50|4619|4618|4619|4618|4619|4618.5|4618|4617.5|230
1638200520000|2021-11-29 15:42:00|4619.5|4618.5|4619|4618|4619.5|4619|4619|4618|1158
1638200530000|2021-11-29 15:42:10|4618.5||4618.5||4618.5||4618.5||432
1638200540000|2021-11-29 15:42:20|4619|4618.5|4620|4619.5|4620.5|4620|4619|4618.5|1151
1638200550000|2021-11-29 15:42:30||4619||4619||4619.5||4619|73
1638200560000|2021-11-29 15:42:40|4619.5|4619.5|4621|4620.5|4621|4620.5|4619.5|4619.5|815
1638200570000|2021-11-29 15:42:50|4621.5|4621|4623|4622|4623|4622.5|4621|4621|1993
1638200580000|2021-11-29 15:43:00|4622.5|4621.5|4623.5|4623|4623.5|4623|4622|4621|2608
1638200590000|2021-11-29 15:43:10|4624|4623.5|4622|4621.5|4624|4623.5|4621.5|4620.5|7800
1638200600000|2021-11-29 15:43:20|4621.5|4621|4619.5|4618.5|4621.5|4621|4618.5|4618|10971
1638200610000|2021-11-29 15:43:30|4620|4619|4622|4621|4622|4621.5|4620|4619|1871
1638200620000|2021-11-29 15:43:40|4622.5|4621.5|4622.5|4622|4622.5|4622|4622|4621.5|1163
1638200630000|2021-11-29 15:43:50|4622|4621.5|4622|4621.5|4622.5|4622|4622|4621.5|278
1638200640000|2021-11-29 15:44:00|4622.5|4622|4625.5|4624.5|4627|4626|4622.5|4622|3621
1638200650000|2021-11-29 15:44:10|4625|4624|4624.5|4623.5|4625|4624|4624.5|4623.5|301
1638200660000|2021-11-29 15:44:20|4625|4624|4624|4622.5|4625.5|4624|4624|4622.5|471
1638200670000|2021-11-29 15:44:30|4623.5|4622|4625|4624|4625|4624.5|4623.5|4622|971
1638200680000|2021-11-29 15:44:40|4625.5|4624.5|4627|4625.5|4627|4626|4625.5|4624|712
1638200690000|2021-11-29 15:44:50|4626.5|4626|4626|4625|4627.5|4626.5|4625|4624.5|3843
1638200700000|2021-11-29 15:45:00|4625.5|4624.5|4626|4625|4627|4626|4625|4624|2014
1638200710000|2021-11-29 15:45:10|4626.5|4625.5|4626.5|4625.5|4627|4626.5|4626.5|4625|836
1638200720000|2021-11-29 15:45:20||4625||4625||4625||4625|242
1638200730000|2021-11-29 15:45:30|4626|4624|4624.5|4624|4626.5|4625|4624.5|4623.5|982
1638200740000|2021-11-29 15:45:40|4625|4623.5|4625|4624|4625.5|4625|4624|4623.5|1584
1638200750000|2021-11-29 15:45:50|4625.5|4624.5|4626.5|4625|4627|4626|4624.5|4623.5|5529
1638200760000|2021-11-29 15:46:00|4626|4625.5|4625.5|4624.5|4626|4625.5|4624.5|4624|949
1638200770000|2021-11-29 15:46:10|4626.5|4625|4626.5|4626|4626.5|4626|4626.5|4625|984
1638200780000|2021-11-29 15:46:20||4625||4625.5||4625.5||4625|28
1638200790000|2021-11-29 15:46:30|4626|4625|4626|4625.5|4626.5|4625.5|4625.5|4625|1076
1638200800000|2021-11-29 15:46:40|4626.5|4626|4626.5|4626|4626.5|4626|4626|4626|94
1638200810000|2021-11-29 15:46:50|4627|4626.5|4627|4626|4628|4627.5|4626.5|4625.5|5026
1638200820000|2021-11-29 15:47:00|4626.5|4625.5|4628|4627.5|4628|4627.5|4626.5|4625.5|1568
1638200830000|2021-11-29 15:47:10|4628.5|4628|4629.5|4628.5|4630|4629.5|4628.5|4628|1478
1638200840000|2021-11-29 15:47:20|4630|4629|4630|4629.5|4630|4629.5|4630|4629|755
1638200850000|2021-11-29 15:47:30|4629.5|4629|4629|4628|4629.5|4629|4628.5|4628|2538
1638200860000|2021-11-29 15:47:40|4628.5|4628.5|4629.5|4628.5|4629.5|4629|4628|4627.5|6343
1638200870000|2021-11-29 15:47:50|4629|4629|4628|4627|4630.5|4630|4627|4626|13734
1638200880000|2021-11-29 15:48:00|4627.5|4627.5|4626.5|4625.5|4627.5|4627.5|4626.5|4625.5|1800
1638200890000|2021-11-29 15:48:10|4627|4626.5|4627.5|4626.5|4628|4626.5|4627|4626.5|1332
1638200900000|2021-11-29 15:48:20|4628|4627|4630.5|4630|4631.5|4630.5|4628|4627|2769
1638200910000|2021-11-29 15:48:30|4630|4629.5|4628|4626.5|4630.5|4629.5|4627.5|4626.5|7920
1638200920000|2021-11-29 15:48:40|4627.5|4626|4627|4625.5|4628|4627|4626.5|4625.5|3245
1638200930000|2021-11-29 15:48:50|4626.5|4626|4628|4627|4628|4627.5|4626.5|4626|1696
1638200940000|2021-11-29 15:49:00|4627.5|4626.5|4626.5|4625.5|4627.5|4626.5|4625.5|4624.5|2519
1638200950000|2021-11-29 15:49:10|4626|4625|4626.5|4625.5|4626.5|4625.5|4626|4625|697
1638200960000|2021-11-29 15:49:20|4626|4625|4626|4624.5|4626|4625|4626|4624.5|279
1638200970000|2021-11-29 15:49:30|4625.5|4624|4623|4622.5|4625.5|4624.5|4623|4622.5|562
1638200980000|2021-11-29 15:49:40|4623.5|4622|4623|4622.5|4623.5|4622.5|4622|4621|1689
1638200990000|2021-11-29 15:49:50|4623.5|4622|4622|4620.5|4623.5|4622.5|4621|4620|2629
1638201000000|2021-11-29 15:50:00|4621.5|4621|4621|4620|4621.5|4621|4621|4619|419
1638201010000|2021-11-29 15:50:10|4620.5|4620.5|4618.5|4617.5|4620.5|4620.5|4618.5|4617.5|2308
1638201020000|2021-11-29 15:50:20|4618|4616.5|4617.5|4616|4618|4616.5|4617.5|4616|190
1638201030000|2021-11-29 15:50:30|4618|4615.5|4620|4619|4620.5|4620|4618|4615.5|2646
1638201040000|2021-11-29 15:50:40|4619.5|4619.5|4620.5|4620|4622|4620.5|4619.5|4619|3300
1638201050000|2021-11-29 15:50:50|4621.5|4619.5|4622|4621|4622|4621|4620.5|4619.5|1274
1638201060000|2021-11-29 15:51:00|4622.5|4621.5|4621|4620.5|4623|4622|4620|4618.5|5750
1638201070000|2021-11-29 15:51:10|4621.5|4621|4622.5|4621.5|4623|4621.5|4621|4620.5|555
1638201080000|2021-11-29 15:51:20|4623|4622|4624.5|4623.5|4624.5|4623.5|4623|4622|635
1638201090000|2021-11-29 15:51:30|4625|4624|4625|4623.5|4626.5|4626|4625|4623.5|2260
1638201100000|2021-11-29 15:51:40|4624.5|4622.5|4624|4623|4624.5|4623.5|4622|4620.5|4611
1638201110000|2021-11-29 15:51:50|4624.5|4623.5|4625.5|4624.5|4626.5|4625.5|4624.5|4623.5|1591
1638201120000|2021-11-29 15:52:00|4625|4623.5|4626|4625|4626.5|4625.5|4625|4623.5|1577
1638201130000|2021-11-29 15:52:10|4626.5|4625.5|4628|4627|4628.5|4627|4626|4625|1313
1638201140000|2021-11-29 15:52:20|4627.5|4626.5|4626|4624.5|4627.5|4626.5|4625.5|4624.5|1798
1638201150000|2021-11-29 15:52:30|4625.5|4624|4625|4624|4625.5|4624|4625|4624|1
1638201160000|2021-11-29 15:52:40|4624.5|4623.5|4623.5|4622|4625|4624|4623.5|4622|3606
1638201170000|2021-11-29 15:52:50|4623|4622.5|4624.5|4624|4624.5|4624|4623|4622|788
1638201180000|2021-11-29 15:53:00|4625|4624.5|4625|4623.5|4625.5|4625|4624.5|4623|2159
1638201190000|2021-11-29 15:53:10|4626|4624.5|4625|4623.5|4627|4626|4624.5|4623.5|1713
1638201200000|2021-11-29 15:53:20|4626|4624|4625|4624.5|4626|4625|4625|4624|613
1638201210000|2021-11-29 15:53:30|4626|4624|4625.5|4625|4626|4625|4625|4624|374
1638201220000|2021-11-29 15:53:40|4625|4624.5|4626|4625.5|4626|4625.5|4625|4623.5|952
1638201230000|2021-11-29 15:53:50|4625.5|4624.5|4625|4624|4625.5|4624.5|4625|4623.5|683
1638201240000|2021-11-29 15:54:00||4624.5||4624.5||4624.5||4623.5|403
1638201250000|2021-11-29 15:54:10|4624.5|4624|4625.5|4624.5|4625.5|4625|4624.5|4624|1815
1638201260000|2021-11-29 15:54:20|4625|4625|4624|4623|4625.5|4625|4624|4623|3962
1638201270000|2021-11-29 15:54:30|4623.5|4622.5|4622|4620.5|4623.5|4623.5|4622|4620.5|3483
1638201280000|2021-11-29 15:54:40|4621.5|4620|4621|4620|4621.5|4620.5|4621|4620|831
1638201290000|2021-11-29 15:54:50|4620.5|4620.5|4621|4620.5|4621|4620.5|4620.5|4619.5|548
1638201300000|2021-11-29 15:55:00|4621.5|4619.5|4625|4624.5|4625|4624.5|4621.5|4619.5|2388
1638201310000|2021-11-29 15:55:10|4624.5|4624|4624|4623.5|4626|4625|4623.5|4622.5|6366
1638201320000|2021-11-29 15:55:20|4624.5|4624|4624|4622.5|4624.5|4624|4624|4622.5|757
1638201330000|2021-11-29 15:55:30|4624.5|4623|4624.5|4624|4624.5|4624|4624|4623|150
1638201340000|2021-11-29 15:55:40|4625|4624.5|4625|4624|4626|4625.5|4624.5|4624|1987
1638201350000|2021-11-29 15:55:50|4625.5|4624.5|4623.5|4622.5|4625.5|4625|4623.5|4622.5|1130
1638201360000|2021-11-29 15:56:00|4623|4622|4622|4620.5|4623|4622|4622|4620.5|541
1638201370000|2021-11-29 15:56:10|4621.5|4619.5|4620|4619|4621.5|4621|4620|4619|717
1638201380000|2021-11-29 15:56:20|4620.5|4619.5|4619|4617.5|4621.5|4620.5|4619|4617|1144
1638201390000|2021-11-29 15:56:30|4619.5|4618|4619.5|4618.5|4621|4619.5|4619.5|4617.5|1605
1638201400000|2021-11-29 15:56:40|4618|4618|4618.5|4617|4619.5|4618|4618|4617|618
1638201410000|2021-11-29 15:56:50|4618|4617.5|4619.5|4618|4620|4619|4618|4617|1910
1638201420000|2021-11-29 15:57:00|4619|4618.5|4619|4617.5|4619|4618.5|4617.5|4616.5|680
1638201430000|2021-11-29 15:57:10|4619.5|4618|4620|4619.5|4620|4619.5|4619.5|4618|387
1638201440000|2021-11-29 15:57:20|4619.5|4619|4619.5|4619|4620|4619.5|4619.5|4618.5|829
1638201450000|2021-11-29 15:57:30|4620|4619.5|4621.5|4620.5|4621.5|4621|4620|4619|1595
1638201460000|2021-11-29 15:57:40|4621|4620|4620|4619|4621.5|4620.5|4620|4619|1921
1638201470000|2021-11-29 15:57:50|4621|4619.5|4622|4621|4622.5|4622|4621|4619.5|1511
1638201480000|2021-11-29 15:58:00|4621.5|4620.5|4621.5|4620.5|4622|4621|4621|4619.5|1095
1638201490000|2021-11-29 15:58:10|4622|4621|4621.5|4620.5|4622|4621.5|4621.5|4620.5|619
1638201500000|2021-11-29 15:58:20|4621|4620|4620|4619.5|4621|4620|4620|4619.5|608
1638201510000|2021-11-29 15:58:30|4620.5|4619|4622|4621|4622.5|4621.5|4620.5|4619|1040
1638201520000|2021-11-29 15:58:40|4621.5|4620.5|4622|4621|4622|4621|4621.5|4620.5|121
1638201530000|2021-11-29 15:58:50|4621.5|4620.5|4621|4620|4621.5|4620.5|4621|4620|611
1638201540000|2021-11-29 15:59:00|4621.5|4620.5|4620|4619|4621.5|4621|4620|4619|673
1638201550000|2021-11-29 15:59:10|4619.5|4619.5|4623|4622.5|4623|4622.5|4619.5|4619.5|1855
1638201560000|2021-11-29 15:59:20|4623.5|4623|4624.5|4623.5|4625|4624|4623|4622.5|438
1638201570000|2021-11-29 15:59:30|4624|4623|4624|4623.5|4624|4623.5|4623.5|4623|737
1638201580000|2021-11-29 15:59:40|4623.5|4623|4623|4622|4623.5|4623|4623|4621.5|5256
1638201590000|2021-11-29 15:59:50|||||||||189
1638201600000|2021-11-29 16:00:00|4622.5|4621.5|4623.5|4623|4623.5|4623|4621.5|4621|2756
1638201610000|2021-11-29 16:00:10|4623|4622.5|4623|4622.5|4623|4622.5|4621.5|4620|2266
1638201620000|2021-11-29 16:00:20|4623.5|4623|4628.5|4628|4628.5|4628|4623.5|4623|2478
1638201630000|2021-11-29 16:00:30|4629|4628.5|4630|4629|4631.5|4630|4629|4628|1357
1638201640000|2021-11-29 16:00:40|4629.5|4628.5|4628|4627|4629.5|4629|4628|4626.5|968
1638201650000|2021-11-29 16:00:50|4628.5|4627.5|4628|4627|4629|4628|4628|4627|974
1638201660000|2021-11-29 16:01:00|4628.5|4627.5|4626.5|4625.5|4628.5|4628|4626.5|4625.5|1652
1638201670000|2021-11-29 16:01:10|4627|4625|4626|4624.5|4627|4625|4626|4624|215
1638201680000|2021-11-29 16:01:20|4625.5|4624|4625|4623.5|4625.5|4624.5|4625|4623|473
1638201690000|2021-11-29 16:01:30|4624.5|4623|4623|4621.5|4624.5|4623|4623|4621|473
1638201700000|2021-11-29 16:01:40|4622.5|4621|4620|4619|4622.5|4621|4619.5|4619|738
1638201710000|2021-11-29 16:01:50|4620.5|4619.5|4620.5|4619.5|4620.5|4620|4620|4619|779
1638201720000|2021-11-29 16:02:00|4620|4619|4621.5|4620.5|4622|4620.5|4620|4619|1535
1638201730000|2021-11-29 16:02:10|4621|4620|4622|4621|4623|4622|4621|4620|1805
1638201740000|2021-11-29 16:02:20|4621.5|4620.5|4623.5|4622|4623.5|4622.5|4621.5|4620.5|1172
1638201750000|2021-11-29 16:02:30|4624|4622.5|4624|4623|4625|4623.5|4624|4622.5|676
1638201770000|2021-11-29 16:02:50|4624.5|4623.5|4624.5|4623.5|4625|4624|4623.5|4623|3024
1638201780000|2021-11-29 16:03:00|4624|4623|4623.5|4622|4624|4623|4622.5|4622|1574
1638201790000|2021-11-29 16:03:10|4623|4622.5|4622.5|4621.5|4623|4622.5|4622|4621.5|607
1638201800000|2021-11-29 16:03:20|4622|4620.5|4621.5|4620.5|4622|4620.5|4621.5|4620|608
1638201810000|2021-11-29 16:03:30|4621|4620|4620.5|4619.5|4621|4620|4620.5|4619.5|756
1638201820000|2021-11-29 16:03:40|4621|4620|4623|4622|4623.5|4622.5|4621|4620|1573
1638201830000|2021-11-29 16:03:50|4622.5|4621.5|4622.5|4621.5|4622.5|4622|4622.5|4621.5|378
1638201840000|2021-11-29 16:04:00|4622|4621|4621.5|4621|4622|4621.5|4621|4620.5|2986
1638201850000|2021-11-29 16:04:10|4622|4621.5|4623.5|4622.5|4624.5|4623.5|4621.5|4621.5|2837
1638201860000|2021-11-29 16:04:20|4623|4622|4622.5|4622|4623.5|4622.5|4622.5|4621|1057
1638201870000|2021-11-29 16:04:30|4623|4622.5|4622.5|4622|4623|4622.5|4622.5|4622|1137
1638201880000|2021-11-29 16:04:40|4623|4622.5|4624|4623.5|4624.5|4623.5|4622.5|4622|2455
1638201890000|2021-11-29 16:04:50|4623.5|4623|4625|4624|4625.5|4625|4623.5|4623|5564
1638201900000|2021-11-29 16:05:00|4624.5|4623.5|4625|4624.5|4626.5|4625.5|4624|4623.5|3552
1638201910000|2021-11-29 16:05:10|4625.5|4625|4625.5|4624|4626.5|4625.5|4625.5|4624|6900
1638201920000|2021-11-29 16:05:20|4625|4623.5|4625|4624|4625|4624.5|4624.5|4623.5|1002
1638201930000|2021-11-29 16:05:30|4624.5|4624.5|4625|4624.5|4625|4624.5|4624.5|4624|656
1638201940000|2021-11-29 16:05:40|4625.5|4625|4625|4624.5|4625.5|4625|4624|4623.5|5411
1638201950000|2021-11-29 16:05:50|4625.5|4624|4625|4624|4625.5|4624|4625|4624|606
1638201960000|2021-11-29 16:06:00|4625.5|4624.5|4626|4625|4626.5|4626|4625.5|4624.5|5289
1638201970000|2021-11-29 16:06:10|4626.5|4625.5|4626|4625|4626.5|4626|4626|4625|1557
1638201980000|2021-11-29 16:06:20|4626.5|4625.5|4626|4625.5|4628|4627.5|4626|4625.5|6893
1638201990000|2021-11-29 16:06:30|4626.5|4625|4625.5|4624.5|4627|4626|4625.5|4624.5|1655
1638202000000|2021-11-29 16:06:40|4625|4624|4624.5|4624|4625|4624.5|4623.5|4622.5|4296
1638202010000|2021-11-29 16:06:50|4625|4624.5|4625.5|4624.5|4625.5|4625|4624.5|4624|2111
1638202020000|2021-11-29 16:07:00|4625|4624|4624|4623|4625|4624|4624|4623|2185
1638202030000|2021-11-29 16:07:10|4623.5|4622.5|4623|4622|4624|4623|4623|4622|2854
1638202040000|2021-11-29 16:07:20|4623.5|4622.5|4623|4622|4623.5|4623|4623|4622|374
1638202050000|2021-11-29 16:07:30|4622.5|4622.5|4622.5|4621.5|4623|4622.5|4622.5|4621.5|1419
1638202060000|2021-11-29 16:07:40|4622|4621|4622.5|4621.5|4622.5|4621.5|4621.5|4621|1176
1638202070000|2021-11-29 16:07:50|4622|4622|4622.5|4621.5|4622.5|4622|4622|4621|1949
1638202080000|2021-11-29 16:08:00|4623|4622|4627|4626|4627.5|4626.5|4623|4622|3722
1638202090000|2021-11-29 16:08:10|4626.5|4626.5|4625.5|4624.5|4626.5|4626.5|4624|4623.5|4879
1638202100000|2021-11-29 16:08:20|4626|4625|4625.5|4625|4626|4625.5|4625.5|4625|881
1638202110000|2021-11-29 16:08:30|4626|4625.5|4626.5|4625.5|4627|4626|4625.5|4625|1484
1638202120000|2021-11-29 16:08:40|4626|4625|4625|4624|4626|4625|4625|4623.5|2241
1638202130000|2021-11-29 16:08:50|4624.5|4623.5|4625|4624.5|4625|4624.5|4624|4623.5|1488
1638202140000|2021-11-29 16:09:00|4625.5|4625|4624.5|4624|4625.5|4625|4624|4623.5|3062
1638202150000|2021-11-29 16:09:10|4624|4623.5|4623.5|4622.5|4624.5|4624|4622.5|4622|3975
1638202160000|2021-11-29 16:09:20|4624|4623|4625|4624.5|4625|4624.5|4623.5|4622.5|2185
1638202170000|2021-11-29 16:09:30|4625.5|4625|4625|4624.5|4626|4625.5|4625|4624.5|3089
1638202180000|2021-11-29 16:09:40|4624.5|4624|4623|4622.5|4625|4624|4623|4622.5|2348
1638202190000|2021-11-29 16:09:50||4622||4622||4622||4622|313
1638202200000|2021-11-29 16:10:00|4623.5|4622.5|4623.5|4623|4623.5|4623|4623.5|4622.5|1217
1638202210000|2021-11-29 16:10:10|||||||||187
1638202220000|2021-11-29 16:10:20|4623|4622.5|4625|4624|4625.5|4625|4623|4622.5|5574
1638202230000|2021-11-29 16:10:30|4624.5|4624.5|4625|4624.5|4625.5|4625|4624.5|4624|1465
1638202240000|2021-11-29 16:10:40|4625.5|4625|4625.5|4624.5|4626|4625.5|4625.5|4624.5|3133
1638202250000|2021-11-29 16:10:50|4625|4624|4624.5|4624|4625|4624.5|4624.5|4624|2209
1638202260000|2021-11-29 16:11:00|4624|4623.5|4625.5|4624.5|4625.5|4625|4623.5|4623|3027
1638202270000|2021-11-29 16:11:10|4625||4625||4625||4625||586
1638202280000|2021-11-29 16:11:20|4624.5|4624|4624.5|4623.5|4624.5|4624|4624.5|4623.5|1583
1638202290000|2021-11-29 16:11:30|4624|4623|4624.5|4623.5|4624.5|4623.5|4623.5|4623|850
1638202300000|2021-11-29 16:11:40|4624|4624|4624.5|4623.5|4624.5|4624|4624|4623|370
1638202310000|2021-11-29 16:11:50|4624||4624||4624||4624||110
1638202320000|2021-11-29 16:12:00|4624.5|4624|4624|4623.5|4624.5|4624|4623.5|4623|1838
1638202330000|2021-11-29 16:12:10|4624.5|4624|4625.5|4624.5|4626|4625.5|4624|4623.5|3029
1638202340000|2021-11-29 16:12:20|4626|4625|4628|4627|4628.5|4627|4625.5|4625|1635
1638202350000|2021-11-29 16:12:30|4627.5||4628||4628||4627.5||286
1638202360000|2021-11-29 16:12:40||4627.5||4627.5||4627.5||4627.5|1260
1638202370000|2021-11-29 16:12:50|4628.5|4628|4627.5|4627|4628.5|4628|4627.5|4627|2431
1638202380000|2021-11-29 16:13:00|4627|4626.5|4627.5|4626|4627.5|4627|4626.5|4626|2668
1638202390000|2021-11-29 16:13:10|4627|4625.5|4626|4625.5|4627|4625.5|4625.5|4625|1966
1638202400000|2021-11-29 16:13:20|4626.5|4626|4625|4624|4626.5|4626|4625|4624|2214
1638202410000|2021-11-29 16:13:30|4624.5|4623.5|4625|4624.5|4625|4624.5|4624|4623.5|1189
1638202420000|2021-11-29 16:13:40|4625.5|4624|4623.5|4623|4626|4625|4623.5|4622.5|4064
1638202430000|2021-11-29 16:13:50|4624.5|4623.5|4624.5|4623.5|4624.5|4623.5|4624.5|4623.5|710
1638202440000|2021-11-29 16:14:00||4623||4623||4623||4623|191
1638202450000|2021-11-29 16:14:10|4624|4623.5|4621.5|4621|4624|4623.5|4621.5|4621|4944
1638202460000|2021-11-29 16:14:20|4622|4620.5|4621.5|4620.5|4622|4621|4621.5|4620.5|472
1638202470000|2021-11-29 16:14:30|4621|4621|4621|4620.5|4621.5|4621|4621|4620.5|347
1638202480000|2021-11-29 16:14:40|4621.5|4621|4622.5|4622|4622.5|4622|4621.5|4621|2929
1638202490000|2021-11-29 16:14:50|4622|4621.5|4622|4621|4622|4621.5|4622|4621|1373
1638202500000|2021-11-29 16:15:00|4622.5|4621.5|4623.5|4623|4623.5|4623|4622.5|4621.5|1681
1638202510000|2021-11-29 16:15:10|4624|4623.5|4624.5|4623.5|4625|4624.5|4624|4623.5|658
1638202520000|2021-11-29 16:15:20||4624||4624||4624||4624|136
1638202530000|2021-11-29 16:15:30|4625|4624.5|4624.5|4623.5|4626|4625|4624.5|4623.5|3187
1638202540000|2021-11-29 16:15:40|4625|4624|4625|4624|4625.5|4625|4625|4623.5|594
1638202550000|2021-11-29 16:15:50|4624.5|4624.5|4625|4624|4625|4624.5|4624.5|4624|404
1638202560000|2021-11-29 16:16:00|4625.5|4624.5|4622|4621.5|4626|4625.5|4621.5|4620|11065
1638202570000|2021-11-29 16:16:10|4622.5|4621|4622.5|4621|4622.5|4621.5|4621.5|4620.5|1040
1638202580000|2021-11-29 16:16:20|4622||4621.5||4622||4621.5||193
1638202590000|2021-11-29 16:16:30|4621|4620.5|4621.5|4620.5|4621.5|4620.5|4620.5|4620|1831
1638202600000|2021-11-29 16:16:40|4622.5|4621|4623|4622|4623.5|4622.5|4622|4621|1632
1638202610000|2021-11-29 16:16:50|4622.5|4621.5|4624.5|4624|4624.5|4624|4622.5|4621.5|1656
1638202620000|2021-11-29 16:17:00|4625|4624.5|4625|4624.5|4625.5|4625|4624.5|4624|1177
1638202630000|2021-11-29 16:17:10|4624.5|4624|4625|4623.5|4625|4624|4624|4623|1982
1638202640000|2021-11-29 16:17:20|4624.5|4624|4623.5|4622|4624.5|4624|4623.5|4622|1022
1638202650000|2021-11-29 16:17:30|4624|4621.5|4623.5|4622.5|4624|4623.5|4623.5|4621.5|478
1638202660000|2021-11-29 16:17:40|4624|4623|4624.5|4623.5|4625|4624|4623.5|4623|1240
1638202670000|2021-11-29 16:17:50|4625|4623|4625.5|4624.5|4625.5|4625|4625|4623|1672
1638202680000|2021-11-29 16:18:00|4625|4624|4626|4625|4626|4625.5|4624.5|4623.5|1837
1638202690000|2021-11-29 16:18:10|4626.5|4625.5|4627|4625.5|4627.5|4626|4626.5|4625|920
1638202700000|2021-11-29 16:18:20|4626.5||4627||4627||4626||390
1638202710000|2021-11-29 16:18:30||4626||4625.5||4626||4625.5|37
1638202720000|2021-11-29 16:18:40|4626.5|4626|4623|4622|4626.5|4626|4623|4622|3355
1638202730000|2021-11-29 16:18:50|4624|4622.5|4622|4620.5|4624|4623|4622|4620.5|1131
1638202740000|2021-11-29 16:19:00|4622.5|4621|4622.5|4621.5|4622.5|4621.5|4622.5|4621|1604
1638202750000|2021-11-29 16:19:10|4622|4622|4621.5|4621|4623|4622|4621.5|4621|1828
1638202760000|2021-11-29 16:19:20|4622|4621.5|4623.5|4622.5|4623.5|4623|4622|4621|2494
1638202770000|2021-11-29 16:19:30|4623|4622|4621|4620|4623.5|4622|4620.5|4620|3604
1638202780000|2021-11-29 16:19:40|4620.5|4619.5|4620|4619|4620.5|4620|4620|4619|1392
1638202790000|2021-11-29 16:19:50|4620.5|4619.5|4620.5|4620|4620.5|4620|4620|4618.5|509
1638202800000|2021-11-29 16:20:00|4621|4619.5|4621|4620|4621|4620|4620.5|4619.5|804
1638202810000|2021-11-29 16:20:10|4621.5|4620.5|4623|4622.5|4624|4623|4621.5|4620.5|2283
1638202820000|2021-11-29 16:20:20|4624|4623|4624|4623|4625|4623.5|4623.5|4623|2520
1638202830000|2021-11-29 16:20:30|4625|4623.5|4625.5|4624|4626|4625|4624.5|4623|1369
1638202840000|2021-11-29 16:20:40|4626|4624.5|4625.5|4625|4626|4625|4625.5|4624.5|925
1638202850000|2021-11-29 16:20:50|4626|4624.5|4625|4624.5|4626|4624.5|4625|4624|2524
1638202860000|2021-11-29 16:21:00|4624.5|4624|4624|4623.5|4624.5|4624|4624|4623.5|1920
1638202870000|2021-11-29 16:21:10|4624.5|4624|4625.5|4624.5|4625.5|4625|4624.5|4624|1150
1638202880000|2021-11-29 16:21:20|4625|4624|4625|4624|4625.5|4624.5|4624.5|4624|1195
1638202890000|2021-11-29 16:21:30|4624.5||4625||4625||4624.5||1749
1638202900000|2021-11-29 16:21:40|4624.5|4623.5|4625|4624|4625|4624|4624.5|4623.5|1007
1638202910000|2021-11-29 16:21:50|4624.5|4624.5|4625.5|4625|4626|4625.5|4624.5|4624.5|1531
1638202920000|2021-11-29 16:22:00|4625|4624.5|4626|4625|4626|4625.5|4623.5|4623|4386
1638202930000|2021-11-29 16:22:10|4626.5|4625.5|4628|4627|4628|4627|4626.5|4625.5|1234
1638202940000|2021-11-29 16:22:20|4628.5|4627.5|4630|4628.5|4630|4628.5|4628.5|4627.5|820
1638202950000|2021-11-29 16:22:30|4629.5|4628|4629|4628|4629.5|4628.5|4628.5|4628|743
1638202960000|2021-11-29 16:22:40|4628.5|4627.5|4627.5|4627|4628.5|4627.5|4627.5|4627|1961
1638202970000|2021-11-29 16:22:50|4628|4627.5|4627.5|4626.5|4628.5|4628|4627|4626.5|1267
1638202980000|2021-11-29 16:23:00|4627|4627|4626.5|4625.5|4628|4627|4626.5|4625.5|2017
1638202990000|2021-11-29 16:23:10|4627|4626|4626.5|4626|4627.5|4626.5|4626.5|4625.5|762
1638203000000|2021-11-29 16:23:20|4626|4625.5|4625|4624|4626|4625.5|4624|4623|1782
1638203010000|2021-11-29 16:23:30|4624.5|4623.5|4624|4623|4624.5|4623.5|4623|4622|1128
1638203020000|2021-11-29 16:23:40|4624.5|4622.5|4623.5|4622.5|4624.5|4622.5|4623.5|4622.5|732
1638203030000|2021-11-29 16:23:50|4623|4622|4622.5|4621.5|4623.5|4622|4622.5|4621.5|921
1638203040000|2021-11-29 16:24:00|4622|4621|4621|4620|4622.5|4621|4621|4620|1311
1638203050000|2021-11-29 16:24:10|4621.5|4620.5|4623.5|4622|4623.5|4622.5|4621.5|4620|2925
1638203060000|2021-11-29 16:24:20|4623|4621.5|4625|4624|4625|4624|4622.5|4621.5|2693
1638203070000|2021-11-29 16:24:30|4624.5|4624.5|4625|4624|4625|4624.5|4624.5|4624|209
1638203080000|2021-11-29 16:24:40|4624.5|4624.5|4624.5|4623|4625|4624.5|4623|4622|1653
1638203090000|2021-11-29 16:24:50|4624||4624||4624||4624||83
1638203100000|2021-11-29 16:25:00|4623.5|4622.5|4623|4622.5|4623.5|4622.5|4622.5|4622|1597
1638203110000|2021-11-29 16:25:10|4622.5|4622|4623|4622|4623.5|4623|4622.5|4622|1497
1638203120000|2021-11-29 16:25:20|4622.5|4621.5|4623|4622|4623|4622.5|4622|4621|1364
1638203130000|2021-11-29 16:25:30|4623.5|4622.5|4624|4623|4624|4623|4623.5|4622.5|643
1638203140000|2021-11-29 16:25:40|||||||||181
1638203150000|2021-11-29 16:25:50|4624.5|4623.5|4626|4625|4626|4625|4624.5|4623|2215
1638203160000|2021-11-29 16:26:00|4625.5|4624.5|4626|4625|4626|4625|4625.5|4624.5|762
1638203170000|2021-11-29 16:26:10|4626.5|4625.5|4626|4624.5|4626.5|4626|4625.5|4624.5|4481
1638203180000|2021-11-29 16:26:20||4625||4625||4625||4625|116
1638203190000|2021-11-29 16:26:30|4625.5|4624.5|4626|4625.5|4626|4625.5|4625|4624.5|2951
1638203200000|2021-11-29 16:26:40|4626.5|4626|4627|4626.5|4627.5|4627|4626.5|4625.5|7757
1638203210000|2021-11-29 16:26:50|4627.5|4627|4627|4626.5|4627.5|4627|4627|4626.5|1125
1638203220000|2021-11-29 16:27:00|4626.5|4626|4627|4626.5|4627|4626.5|4626|4625.5|5572
1638203230000|2021-11-29 16:27:10|4627.5|4627|4628.5|4628|4628.5|4628|4627|4627|1940
1638203240000|2021-11-29 16:27:20|4629|4627.5|4628.5|4628|4629|4628|4628.5|4627.5|2740
1638203250000|2021-11-29 16:27:30|4629|4627.5|4628.5|4627.5|4629|4628|4628|4627.5|1929
1638203260000|2021-11-29 16:27:40|4629|4628|4631|4630|4631.5|4631|4629|4628|8547
1638203270000|2021-11-29 16:27:50|||||||||197
1638203280000|2021-11-29 16:28:00|4630.5|4629.5|4631|4630|4631|4630|4630.5|4629.5|588
1638203290000|2021-11-29 16:28:10|4630.5|4629.5|4630|4629|4631|4630|4630|4629|3705
1638203300000|2021-11-29 16:28:20|4629.5||4629.5||4629.5||4629.5||793
1638203310000|2021-11-29 16:28:30|4629|4628.5|4628|4627.5|4629.5|4628.5|4627|4626|7592
1638203320000|2021-11-29 16:28:40|4628.5|4628|4629.5|4629|4630|4629|4628.5|4628|3092
1638203330000|2021-11-29 16:28:50|4629|4628.5|4626.5|4625.5|4629|4628.5|4626.5|4625.5|4084
1638203340000|2021-11-29 16:29:00|4626|4626|4626|4625.5|4627.5|4626.5|4626|4625.5|3497
1638203350000|2021-11-29 16:29:10|4625.5|4625|4624|4623|4626.5|4626|4624|4622|9126
1638203360000|2021-11-29 16:29:20|4623.5|4622.5|4621|4620|4624|4622.5|4621|4620|2989
1638203370000|2021-11-29 16:29:30|4621.5|4620.5|4622|4621.5|4622.5|4622|4621.5|4620|4404
1638203380000|2021-11-29 16:29:40|4621|4621|4619|4617|4622|4621|4618|4617|6524
1638203390000|2021-11-29 16:29:50|4618.5|4617.5|4624.5|4623|4625.5|4623.5|4618|4616.5|1984
1638259210000|2021-11-30 08:00:10|4591.5|4583|4573|4568|4591.5|4585|4566.5|4560.5|5312
1638259220000|2021-11-30 08:00:20|4572.5|4568.5|4574|4567.5|4577|4572|4572|4567.5|2079
1638259230000|2021-11-30 08:00:30|4573.5|4565.5|4569|4565.5|4574|4566|4568|4559|2677
1638259240000|2021-11-30 08:00:40|4569.5|4565|4567.5|4561.5|4569.5|4565|4567.5|4561|538
1638259250000|2021-11-30 08:00:50|4571|4562|4576.5|4572.5|4579|4573|4570|4562|2668
1638259260000|2021-11-30 08:01:00|4576|4573.5|4582.5|4581|4589.5|4587.5|4575|4571|2654
1638259270000|2021-11-30 08:01:10|4582|4580.5|4581|4578|4587.5|4584|4577.5|4573.5|2461
1638259280000|2021-11-30 08:01:20|4581.5|4578.5|4576.5|4573|4583.5|4580|4574|4571|1773
1638259290000|2021-11-30 08:01:30|4577|4573.5|4573.5|4570|4579|4574|4570.5|4567|2007
1638259300000|2021-11-30 08:01:40|4573|4571|4568|4565|4576.5|4573|4566.5|4563|1838
1638259310000|2021-11-30 08:01:50|4568.5|4565.5|4573|4570|4576.5|4573.5|4568.5|4565.5|1644
1638259320000|2021-11-30 08:02:00|4573.5|4570.5|4574|4571|4577.5|4575.5|4573.5|4569.5|1053
1638259330000|2021-11-30 08:02:10|4574.5|4571.5|4569.5|4566|4575|4572|4566|4565|2551
1638259340000|2021-11-30 08:02:20|4569|4565.5|4571.5|4567|4573|4569.5|4568.5|4565.5|4002
1638259350000|2021-11-30 08:02:30|4571|4566|4571|4567.5|4573|4569.5|4567|4564.5|1990
1638259360000|2021-11-30 08:02:40|4572|4568|4573.5|4569.5|4573.5|4570.5|4570.5|4565|1188
1638259370000|2021-11-30 08:02:50|4573|4568.5|4570.5|4567|4575|4571.5|4569.5|4565.5|1649
1638259380000|2021-11-30 08:03:00|4571.5|4567.5|4566.5|4563.5|4572.5|4568.5|4566.5|4563.5|2940
1638259390000|2021-11-30 08:03:10|4566|4564|4561.5|4558|4566.5|4564.5|4560.5|4557|1771
1638259400000|2021-11-30 08:03:20|4562|4558.5|4567|4563.5|4568.5|4564|4561.5|4558.5|962
1638259410000|2021-11-30 08:03:30|4567.5|4564|4563|4560.5|4567.5|4565|4561.5|4557.5|1214
1638259420000|2021-11-30 08:03:40|4562.5|4560|4565.5|4562|4566.5|4564|4560|4558.5|3608
1638259430000|2021-11-30 08:03:50|4566.5|4562.5|4564|4561|4566.5|4563.5|4564|4560.5|1080
1638259440000|2021-11-30 08:04:00|4565|4561.5|4555|4551.5|4565.5|4562|4552.5|4548|3462
1638259450000|2021-11-30 08:04:10|4554.5|4550|4553.5|4550|4554.5|4550.5|4551|4548|1226
1638259460000|2021-11-30 08:04:20|4553|4549.5|4551.5|4549|4553|4550.5|4548.5|4547.5|3366
1638259470000|2021-11-30 08:04:30|4551|4548.5|4556.5|4555|4560.5|4558|4551|4548|3693
1638259480000|2021-11-30 08:04:40|4556|4553.5|4555|4552|4556|4554|4554.5|4551.5|467
1638259490000|2021-11-30 08:04:50|4554.5|4551.5|4556.5|4554|4556.5|4554.5|4550.5|4548.5|2889
1638259500000|2021-11-30 08:05:00|4557.5|4554.5|4571.5|4568.5|4572|4569|4557.5|4554.5|1634
1638259510000|2021-11-30 08:05:10|4571|4568|4567|4563.5|4571|4568.5|4567|4562.5|1372
1638259520000|2021-11-30 08:05:20|4566.5|4563|4570.5|4568|4571.5|4568.5|4565|4562.5|788
1638259530000|2021-11-30 08:05:30|4570|4567.5|4568|4565.5|4570.5|4568.5|4567.5|4565.5|1820
1638259540000|2021-11-30 08:05:40|4567.5|4565|4563.5|4561|4568.5|4565|4562|4559.5|992
1638259550000|2021-11-30 08:05:50|4563|4560.5|4565.5|4563|4565.5|4563.5|4561.5|4559.5|1686
1638259560000|2021-11-30 08:06:00|4564.5|4563.5|4559|4556.5|4564.5|4563.5|4559|4556.5|1748
1638259570000|2021-11-30 08:06:10|4558.5|4557|4559.5|4557|4560.5|4557.5|4558.5|4556.5|650
1638259580000|2021-11-30 08:06:20|4559|4556.5|4557|4554|4559.5|4557.5|4557|4553.5|1981
1638259590000|2021-11-30 08:06:30|4556.5|4553.5|4557.5|4555.5|4559|4556.5|4556|4553.5|1150
1638259600000|2021-11-30 08:06:40|4558|4556|4565.5|4563.5|4567.5|4564.5|4558|4556|3280
1638259610000|2021-11-30 08:06:50|4566|4564|4567.5|4564.5|4571|4568|4566|4564|772
1638259620000|2021-11-30 08:07:00|4568|4565|4573.5|4571|4574|4571.5|4568|4565|1125
1638259630000|2021-11-30 08:07:10|4574|4571.5|4569|4566.5|4575|4572.5|4569|4566.5|925
1638259640000|2021-11-30 08:07:20|4568.5|4566|4567.5|4566|4571.5|4570|4567.5|4566|2750
1638259650000|2021-11-30 08:07:30|4568|4565.5|4569|4565.5|4569.5|4566|4568|4565.5|1025
1638259660000|2021-11-30 08:07:40|4568.5|4564.5|4567|4564|4568.5|4566.5|4565|4561.5|6235
1638259670000|2021-11-30 08:07:50|4566.5|4563.5|4568|4566|4568|4566|4565|4563.5|565
1638259680000|2021-11-30 08:08:00|4568.5|4566.5|4571|4568.5|4571|4568.5|4567.5|4566|551
1638259690000|2021-11-30 08:08:10|4570.5|4567.5|4571.5|4570|4573.5|4571|4569.5|4567.5|487
1638259700000|2021-11-30 08:08:20|4571|4569.5|4569.5|4567.5|4571|4569.5|4569.5|4566.5|384
1638259710000|2021-11-30 08:08:30|4569|4568|4574.5|4571.5|4574.5|4571.5|4568.5|4567.5|1033
1638259720000|2021-11-30 08:08:40|4575|4572|4574|4572.5|4575|4574|4574|4572|893
1638259730000|2021-11-30 08:08:50|4574.5|4572|4577|4575|4578|4575|4574.5|4571.5|2337
1638259740000|2021-11-30 08:09:00|4578|4575.5|4578.5|4576|4578.5|4576|4578|4575.5|154
1638259750000|2021-11-30 08:09:10|4579|4576.5|4583.5|4580.5|4584|4580.5|4579|4576.5|1191
1638259760000|2021-11-30 08:09:20|4585|4581|4583.5|4581|4585.5|4584|4582|4580|1501
1638259770000|2021-11-30 08:09:30|4584|4581.5|4585|4583|4585.5|4584|4584|4581.5|1413
1638259780000|2021-11-30 08:09:40|4585.5|4583.5|4589|4587|4589.5|4587|4585|4583.5|1558
1638259790000|2021-11-30 08:09:50|4589.5|4587.5|4588|4586|4590.5|4587.5|4587.5|4585.5|817
1638259800000|2021-11-30 08:10:00|4587.5|4585.5|4584|4581.5|4587.5|4585.5|4581.5|4579|358
1638259810000|2021-11-30 08:10:10|4583.5|4581|4584|4582|4584|4582|4582.5|4581|492
1638259820000|2021-11-30 08:10:20|4585|4582.5|4588|4585|4588|4585|4583|4582|4037
1638259830000|2021-11-30 08:10:30|4587.5|4585.5|4583|4580.5|4587.5|4586|4582.5|4580|712
1638259840000|2021-11-30 08:10:40|4583.5|4581|4576.5|4574|4583.5|4581|4576.5|4574|812
1638259850000|2021-11-30 08:10:50|4576|4573.5|4569.5|4566.5|4576.5|4573.5|4568|4565.5|840
1638259860000|2021-11-30 08:11:00|4569|4567|4570.5|4568.5|4571|4569.5|4569|4567|1183
1638259870000|2021-11-30 08:11:10|4571|4569|4571|4569|4573|4571.5|4570|4568|1216
1638259880000|2021-11-30 08:11:20|4570.5|4568|4568|4565.5|4570.5|4568|4565|4564.5|2874
1638259890000|2021-11-30 08:11:30|4569|4566|4574|4571.5|4575|4572.5|4568|4566|2219
1638259900000|2021-11-30 08:11:40|4573.5|4572|4574|4572|4574|4572|4571|4568.5|655
1638259910000|2021-11-30 08:11:50|4573.5|4572.5|4573.5|4572|4573.5|4572.5|4573.5|4572|930
1638259920000|2021-11-30 08:12:00|4573|4571.5|4575|4572.5|4575|4573|4572.5|4571.5|607
1638259930000|2021-11-30 08:12:10|4575.5|4573|4578|4575.5|4578|4576|4575.5|4573|617
1638259940000|2021-11-30 08:12:20|4577.5|4576|4580|4577.5|4581|4577.5|4577.5|4576|807
1638259950000|2021-11-30 08:12:30|4580.5|4578|4578|4576|4583.5|4581.5|4578|4576|1569
1638259960000|2021-11-30 08:12:40|4579|4576.5|4580|4577.5|4580.5|4577.5|4579|4576.5|244
1638259970000|2021-11-30 08:12:50|4580.5|4578|4579|4577.5|4582|4580|4578|4577|3730
1638259980000|2021-11-30 08:13:00|4578.5|4577|4573.5|4571|4579|4577|4573.5|4571|1259
1638259990000|2021-11-30 08:13:10|4573|4571.5|4575|4573.5|4576|4574|4573|4571.5|2291
1638260000000|2021-11-30 08:13:20|4574.5|4573|4573.5|4571|4575|4573|4572.5|4569.5|1861
1638260010000|2021-11-30 08:13:30|4574|4571.5|4571.5|4568.5|4574.5|4572|4571.5|4568.5|454
1638260020000|2021-11-30 08:13:40|4571|4569|4571.5|4569|4571.5|4569|4570.5|4568.5|14
1638260030000|2021-11-30 08:13:50|4571|4568|4568.5|4566|4571|4568|4568|4566|864
1638260040000|2021-11-30 08:14:00|4568|4565.5|4565.5|4563|4568|4565.5|4564.5|4562.5|1682
1638260050000|2021-11-30 08:14:10|4565|4563.5|4560.5|4559|4565|4563.5|4560.5|4558.5|5413
1638260060000|2021-11-30 08:14:20|4561||4562||4562||4560.5||552
1638260070000|2021-11-30 08:14:30|4561.5|4558.5|4560|4558.5|4561.5|4558.5|4560|4558.5|296
1638260080000|2021-11-30 08:14:40|4561|4559|4560|4557.5|4561.5|4560|4559|4557.5|916
1638260090000|2021-11-30 08:14:50|4559.5|4558|4561|4559|4561|4559|4559|4558|507
1638260100000|2021-11-30 08:15:00|4561.5|4559.5|4557|4554.5|4561.5|4559.5|4555|4553.5|8285
1638260110000|2021-11-30 08:15:10|4558|4555|4556|4554.5|4558.5|4555.5|4556|4554.5|244
1638260120000|2021-11-30 08:15:20|4556.5|4555|4561.5|4558.5|4561.5|4558.5|4556.5|4554.5|806
1638260130000|2021-11-30 08:15:30|4562|4559|4565|4562|4565.5|4563|4562|4559|1500
1638260140000|2021-11-30 08:15:40|4564.5|4561.5|4562.5|4560|4564.5|4561.5|4561|4560|736
1638260150000|2021-11-30 08:15:50|4562|4560.5|4562|4560.5|4562.5|4560.5|4562|4560.5|0
1638260160000|2021-11-30 08:16:00|4562.5|4560|4562|4560|4562.5|4560|4560.5|4559|1799
1638260170000|2021-11-30 08:16:10|4562.5|4560.5|4564.5|4561|4564.5|4562|4562.5|4560.5|648
1638260180000|2021-11-30 08:16:20|4566|4561.5|4571.5|4569|4571.5|4569|4565.5|4561.5|967
1638260190000|2021-11-30 08:16:30|4572|4569.5|4575|4573|4575|4573|4572|4569.5|486
1638260200000|2021-11-30 08:16:40|4574.5|4572.5|4578.5|4576|4579.5|4576.5|4574.5|4572.5|1911
1638260210000|2021-11-30 08:16:50|4579|4576.5|4577.5|4576|4579|4576.5|4577.5|4576|379
1638260220000|2021-11-30 08:17:00|4577|4575.5|4573.5|4570.5|4577.5|4575.5|4573.5|4570.5|1129
1638260230000|2021-11-30 08:17:10|4574|4571|4570.5|4566.5|4574|4572|4570.5|4566.5|596
1638260240000|2021-11-30 08:17:20||4567||4568.5||4568.5||4567|249
1638260250000|2021-11-30 08:17:30|4570|4567.5|4570.5|4567.5|4571|4568|4569.5|4567.5|329
1638260260000|2021-11-30 08:17:40|4570|4566.5|4568.5|4566.5|4570.5|4567.5|4568.5|4566.5|698
1638260270000|2021-11-30 08:17:50|4568|4565.5|4567.5|4566|4568.5|4566|4566|4564|1590
1638260280000|2021-11-30 08:18:00|4568.5|4566.5|4571.5|4569.5|4572.5|4569.5|4568.5|4566.5|607
1638260290000|2021-11-30 08:18:10|4571|4569|4568|4566|4571|4569|4568|4566|560
1638260300000|2021-11-30 08:18:20|4569|4566.5|4568.5|4566|4569|4566.5|4568|4566|24
1638260310000|2021-11-30 08:18:30|4569|4566.5|4573.5|4570.5|4574|4571|4569|4566.5|987
1638260320000|2021-11-30 08:18:40|4573|4570|4573.5|4571|4573.5|4571|4572.5|4570|398
1638260330000|2021-11-30 08:18:50|4573|4570.5|4574|4572|4575|4572|4572|4570|2341
1638260340000|2021-11-30 08:19:00|4573.5|4572.5|4572.5|4571|4575|4573|4572.5|4571|1420
1638260350000|2021-11-30 08:19:10|4573|4571.5|4575|4573.5|4575|4573.5|4573|4571.5|1356
1638260360000|2021-11-30 08:19:20|4576|4574|4576.5|4574|4577|4575.5|4574|4573|5297
1638260370000|2021-11-30 08:19:30|4577|4574.5|4577.5|4576.5|4581|4579.5|4577|4574.5|1428
1638260380000|2021-11-30 08:19:40|4578.5|4576|4580|4577.5|4580|4579.5|4578|4575.5|613
1638260390000|2021-11-30 08:19:50|4581|4578|4586.5|4583.5|4586.5|4584|4581|4578|3302
1638260400000|2021-11-30 08:20:00|4585|4584|4583|4581|4585|4584|4581|4579|1931
1638260410000|2021-11-30 08:20:10|4583.5|4582|4585|4583|4585|4583.5|4583.5|4581|1667
1638260420000|2021-11-30 08:20:20|4586|4583.5|4586|4584.5|4586.5|4584.5|4586|4583.5|643
1638260430000|2021-11-30 08:20:30|4585|4583.5|4583|4581|4585|4583.5|4583|4581|712
1638260440000|2021-11-30 08:20:40|4582.5|4580.5|4582.5|4580|4583|4580.5|4582.5|4579.5|50
1638260450000|2021-11-30 08:20:50|4583|4580.5|4588|4586|4588|4586|4583|4580.5|2509
1638260460000|2021-11-30 08:21:00|4589.5|4586.5|4587.5|4586|4589.5|4587|4587.5|4586|206
1638260470000|2021-11-30 08:21:10|4586.5|4585.5|4586.5|4584.5|4587.5|4585.5|4585.5|4583|1993
1638260480000|2021-11-30 08:21:20|4587.5|4585|4591|4588.5|4591|4588.5|4586.5|4585|235
1638260490000|2021-11-30 08:21:30|4592.5|4589|4592.5|4590.5|4593|4590.5|4592.5|4589|26
1638260500000|2021-11-30 08:21:40|4593.5|4591|4592|4590|4594|4592.5|4592|4590|683
1638260510000|2021-11-30 08:21:50||4590.5||4590||4590.5||4590|5
1638260520000|2021-11-30 08:22:00|4591|4589|4587|4584|4592|4589|4587|4584|1110
1638260530000|2021-11-30 08:22:10|4587.5|4584.5|4589.5|4587|4589.5|4587|4587.5|4584.5|142
1638260540000|2021-11-30 08:22:20|4589|4587.5|4585.5|4582.5|4589|4587.5|4585.5|4582.5|1008
1638260550000|2021-11-30 08:22:30||4582||4582.5||4582.5||4582|28
1638260560000|2021-11-30 08:22:40|4585|4583|4585|4583|4585|4583|4583.5|4582.5|438
1638260570000|2021-11-30 08:22:50|4585.5|4584|4584|4583|4585.5|4584.5|4583|4580.5|1388
1638260580000|2021-11-30 08:23:00|4583.5|4582|4584|4581|4584|4582.5|4583|4580.5|143
1638260590000|2021-11-30 08:23:10|4583.5|4581.5|4585|4583|4585.5|4583|4583.5|4581.5|383
1638260600000|2021-11-30 08:23:20|4585.5|4583.5|4584.5|4583|4586|4584.5|4584|4581.5|784
1638260610000|2021-11-30 08:23:30|4584|4582.5|4584.5|4582.5|4584.5|4583|4583.5|4582|73
1638260620000|2021-11-30 08:23:40|4584|4582|4585|4582.5|4585.5|4583.5|4584|4582|239
1638260630000|2021-11-30 08:23:50|4584|4582|4583.5|4582|4584|4582|4583.5|4582|313
1638260640000|2021-11-30 08:24:00|||||||||176
1638260650000|2021-11-30 08:24:10|4583|4581.5|4583.5|4582|4583.5|4582|4582|4580|1433
1638260660000|2021-11-30 08:24:20|4584.5|4582.5|4586.5|4585|4589.5|4587|4584.5|4582.5|2062
1638260670000|2021-11-30 08:24:30|4586|4584.5|4582.5|4580.5|4586.5|4584.5|4582.5|4579.5|3216
1638260680000|2021-11-30 08:24:40|4583|4581|4583.5|4581.5|4583.5|4581.5|4582.5|4581|0
1638260690000|2021-11-30 08:24:50|4584|4582|4587|4584.5|4587|4585|4583.5|4582|1227
1638260700000|2021-11-30 08:25:00|4586.5|4584|4586|4583.5|4586.5|4584|4586|4583.5|161
1638260710000|2021-11-30 08:25:10|4586.5|4584|4586.5|4584.5|4587|4585.5|4586.5|4584|522
1638260720000|2021-11-30 08:25:20|4587|4585|4589|4587.5|4589.5|4587.5|4587|4585|719
1638260730000|2021-11-30 08:25:30|4589.5||4589.5||4589.5||4589||287
1638260740000|2021-11-30 08:25:40|4589|4587|4585.5|4584|4589|4587|4585.5|4582.5|1421
1638260750000|2021-11-30 08:25:50|4586.5|4584.5|4585.5|4584|4588|4586|4585.5|4583|2691
1638260760000|2021-11-30 08:26:00|4586.5|4584.5|4586.5|4585|4586.5|4585|4585.5|4584.5|334
1638260770000|2021-11-30 08:26:10|4586|4584.5|4584|4582|4586|4584.5|4584|4581.5|487
1638260780000|2021-11-30 08:26:20|4583.5|4583.5|4585|4582.5|4585|4583.5|4583.5|4582|617
1638260790000|2021-11-30 08:26:30||4582||4582.5||4582.5||4582|5
1638260800000|2021-11-30 08:26:40|4584|4583|4584.5|4582.5|4585|4584|4584|4582.5|642
1638260810000|2021-11-30 08:26:50|4585|4583|4585.5|4583.5|4586.5|4584.5|4584.5|4583|835
1638260820000|2021-11-30 08:27:00|||||||||100
1638260830000|2021-11-30 08:27:10|4585|4583|4584|4583|4585|4583|4584|4582.5|1150
1638260840000|2021-11-30 08:27:20|4584.5|4582.5|4586|4584.5|4586.5|4584.5|4584.5|4582.5|1245
1638260850000|2021-11-30 08:27:30|4585.5|4585|4588|4586|4589|4587.5|4585.5|4583.5|2805
1638260870000|2021-11-30 08:27:50|4588.5|4586.5|4584.5|4582|4588.5|4587.5|4584.5|4581.5|1363
1638260880000|2021-11-30 08:28:00|4585|4582.5|4583.5|4581|4586|4585|4583|4580|1052
1638260890000|2021-11-30 08:28:10|4583|4581.5|4583|4581|4583|4581.5|4583|4581|0
1638260900000|2021-11-30 08:28:20|4582.5|4581.5|4582|4580|4582.5|4581.5|4582|4580|296
1638260910000|2021-11-30 08:28:30|4581.5|4579.5|4580.5|4579.5|4581.5|4579.5|4580.5|4577.5|125
1638260920000|2021-11-30 08:28:40|||||||||3276
1638260930000|2021-11-30 08:28:50|4581.5|4580|4580.5|4579.5|4582.5|4581|4580.5|4579.5|1536
1638260940000|2021-11-30 08:29:00|4580|4579|4578|4577.5|4580|4579|4578|4577|875
1638260950000|2021-11-30 08:29:10|4578.5|4577|4578.5|4577|4579.5|4577.5|4578|4577|407
1638260960000|2021-11-30 08:29:20|4578|4576.5|4577|4576|4578|4576.5|4576.5|4575.5|493
1638260970000|2021-11-30 08:29:30||4575.5||4575.5||4575.5||4575.5|175
1638260980000|2021-11-30 08:29:40|4577.5|4576|4577.5|4576.5|4577.5|4576.5|4577.5|4576|647
1638260990000|2021-11-30 08:29:50|4578|4577|4579.5|4578|4579.5|4578|4578|4576.5|1426
1638261000000|2021-11-30 08:30:00|4579|4577.5|4582|4580|4582.5|4581.5|4578.5|4577|1799
1638261010000|2021-11-30 08:30:10|4581.5|4579.5|4578|4576.5|4581.5|4579.5|4578|4576.5|14723
1638261020000|2021-11-30 08:30:20|4578.5|4577|4579.5|4578|4579.5|4578|4578.5|4576.5|1050
1638261030000|2021-11-30 08:30:30|4580.5|4578.5|4582.5|4581|4582.5|4581|4579.5|4578.5|312
1638261040000|2021-11-30 08:30:40|4583|4581.5|4584|4582.5|4584|4582.5|4583|4581.5|563
1638261050000|2021-11-30 08:30:50|4583.5|4583|4585.5|4584|4586.5|4585|4583.5|4583|1113
1638261060000|2021-11-30 08:31:00|4585|4584.5|4586|4584.5|4586|4584.5|4585|4584|572
1638261070000|2021-11-30 08:31:10|4586.5|4585|4592|4590|4592|4590.5|4586.5|4585|890
1638261080000|2021-11-30 08:31:20|4591.5|4589.5|4592|4590|4592.5|4591|4590|4588.5|794
1638261090000|2021-11-30 08:31:30|4591.5|4589.5|4584.5|4582.5|4591.5|4589.5|4584.5|4582.5|1652
1638261100000|2021-11-30 08:31:40|4585|4583|4585|4583.5|4585|4583.5|4585|4583|107
1638261110000|2021-11-30 08:31:50|4585.5|4584|4585.5|4584|4586|4585|4585.5|4584|269
1638261120000|2021-11-30 08:32:00|4585|4583.5|4584.5|4582.5|4585.5|4583.5|4584.5|4581.5|278
1638261130000|2021-11-30 08:32:10|4584|4582|4578.5|4575.5|4584|4582|4578.5|4575.5|14
1638261140000|2021-11-30 08:32:20|4578|4575|4576.5|4574.5|4578|4575|4576.5|4574.5|189
1638261150000|2021-11-30 08:32:30|4577.5|4575|4578.5|4577|4579|4577.5|4577|4575|3625
1638261160000|2021-11-30 08:32:40|4579|4577.5|4579.5|4577.5|4579.5|4577.5|4579|4577|86
1638261170000|2021-11-30 08:32:50||4577||4578.5||4578.5||4577|6
1638261180000|2021-11-30 08:33:00|4580.5|4579|4581.5|4580.5|4582|4580.5|4580.5|4579|224
1638261190000|2021-11-30 08:33:10|4581|4581|4581|4579|4581|4581|4581|4578.5|829
1638261200000|2021-11-30 08:33:20|4581.5|4579.5|4585|4582.5|4585.5|4583.5|4581.5|4579.5|269
1638261210000|2021-11-30 08:33:30|4584.5|4582|4583|4581.5|4584.5|4582|4583|4581.5|178
1638261220000|2021-11-30 08:33:40|4582.5|4582|4581.5|4579.5|4582.5|4582|4581|4579|1472
1638261230000|2021-11-30 08:33:50|4582.5|4580.5|4582|4581|4582.5|4581|4582|4579.5|283
1638261240000|2021-11-30 08:34:00|4581.5|4580.5|4582|4580.5|4582.5|4581.5|4581.5|4580.5|747
1638261250000|2021-11-30 08:34:10|4581.5|4579.5|4581|4579|4581.5|4579.5|4580|4578.5|453
1638261260000|2021-11-30 08:34:20|4580.5|4578.5|4577.5|4576|4580.5|4578.5|4577.5|4576|232
1638261270000|2021-11-30 08:34:30|4577|4575.5|4574|4573|4577|4575.5|4573|4572|183
1638261280000|2021-11-30 08:34:40|4574.5|4572.5|4574.5|4573|4575|4573|4574.5|4572.5|50
1638261290000|2021-11-30 08:34:50|4575|4573.5|4576|4575|4576.5|4575|4575|4573.5|1282
1638261300000|2021-11-30 08:35:00|4576.5|4575.5|4578.5|4576.5|4581|4579.5|4576.5|4575.5|2179
1638261310000|2021-11-30 08:35:10|4578|4575.5|4578|4576|4578|4576|4577|4575|508
1638261320000|2021-11-30 08:35:20|4578.5|4576.5|4575|4573.5|4578.5|4578|4575|4573|919
1638261330000|2021-11-30 08:35:30|4576|4574|4575.5|4574|4576|4574|4574.5|4573|661
1638261340000|2021-11-30 08:35:40|4575|4573.5|4575|4573|4575|4573.5|4573|4571|1888
1638261350000|2021-11-30 08:35:50|4576|4573.5|4573.5|4571|4576|4574|4573|4571|681
1638261360000|2021-11-30 08:36:00|4573|4570.5|4569.5|4568.5|4573|4570.5|4569.5|4568|537
1638261370000|2021-11-30 08:36:10|4569|4568|4572.5|4570.5|4572.5|4570.5|4569|4568|289
1638261380000|2021-11-30 08:36:20|4572|4571|4573|4572|4573.5|4572|4571.5|4571|1401
1638261390000|2021-11-30 08:36:30|4573.5|4571|4573.5|4572|4573.5|4572|4571.5|4570|538
1638261400000|2021-11-30 08:36:40|4574|4572.5|4574.5|4572|4575|4573.5|4574|4572|9099
1638261410000|2021-11-30 08:36:50|4574|4572.5|4573|4572|4574|4572.5|4573|4572|0
1638261420000|2021-11-30 08:37:00|4572.5|4571|4572|4570.5|4572.5|4572|4571.5|4570|631
1638261430000|2021-11-30 08:37:10|4571.5|4570|4572.5|4571.5|4572.5|4571.5|4571.5|4570|718
1638261440000|2021-11-30 08:37:20|4573|4572|4573.5|4572.5|4573.5|4572.5|4573|4571.5|172
1638261450000|2021-11-30 08:37:30|4574.5|4573|4576.5|4575|4578|4576|4574.5|4572|2357
1638261460000|2021-11-30 08:37:40|4576|4574.5|4575.5|4574|4576.5|4575|4574.5|4572.5|1140
1638261470000|2021-11-30 08:37:50|4575|4573.5|4574.5|4573.5|4575|4573.5|4574.5|4573|0
1638261480000|2021-11-30 08:38:00|4576|4574|4575.5|4573.5|4576|4574|4575.5|4573.5|1
1638261490000|2021-11-30 08:38:10|4575|4573|4573|4571|4576.5|4574|4572|4569.5|3345
1638261500000|2021-11-30 08:38:20|4572.5|4570.5|4569.5|4568|4572.5|4570.5|4569.5|4568|721
1638261510000|2021-11-30 08:38:30|4570.5|4568.5|4567.5|4566.5|4570.5|4568.5|4567.5|4566.5|237
1638261520000|2021-11-30 08:38:40|4568|4567|4570.5|4568|4570.5|4568|4568|4567|213
1638261530000|2021-11-30 08:38:50|4570|4568.5|4572.5|4570.5|4573|4571.5|4570|4568.5|1760
1638261540000|2021-11-30 08:39:00|4572|4571|4571.5|4569|4572|4571.5|4571|4569|393
1638261550000|2021-11-30 08:39:10|4572|4569.5|4573|4571|4573.5|4572.5|4572|4569.5|516
1638261560000|2021-11-30 08:39:20|4573.5||4573||4573.5||4573||0
1638261570000|2021-11-30 08:39:30|4573.5|4571.5|4576|4574.5|4576|4574.5|4573|4571.5|288
1638261580000|2021-11-30 08:39:40|4575.5|4574|4573.5|4572.5|4577|4575|4573|4571|4015
1638261590000|2021-11-30 08:39:50||4572||4572||4572||4572|100
1638261600000|2021-11-30 08:40:00|4572.5|4571|4571.5|4570|4572.5|4571|4570.5|4568.5|1031
1638261610000|2021-11-30 08:40:10|4571|4569.5|4569.5|4568|4571|4569.5|4568|4567|840
1638261620000|2021-11-30 08:40:20|4570|4568.5|4570.5|4569|4573.5|4571|4570|4568.5|711
1638261630000|2021-11-30 08:40:30|4570|4568.5|4568|4567|4570|4568.5|4568|4566.5|358
1638261640000|2021-11-30 08:40:40|4569|4567.5|4570|4569|4570|4569|4569|4567.5|252
1638261650000|2021-11-30 08:40:50|4570.5|4569.5|4570|4569|4572.5|4571|4570|4568.5|565
1638261660000|2021-11-30 08:41:00|4571|4569.5|4571.5|4570|4572.5|4570|4571|4569|32
1638261670000|2021-11-30 08:41:10|4572.5|4570.5|4571.5|4569|4572.5|4571|4570.5|4569|879
1638261680000|2021-11-30 08:41:20|4572.5|4569.5|4570|4567|4572.5|4570|4570|4567|510
1638261690000|2021-11-30 08:41:30|4569.5|4566.5|4567.5|4566|4569.5|4567|4566.5|4566|519
1638261700000|2021-11-30 08:41:40|4567|4565.5|4567|4564.5|4567|4565.5|4567|4564.5|1169
1638261710000|2021-11-30 08:41:50|4566.5|4564|4566|4564|4566.5|4564|4566|4563.5|262
1638261720000|2021-11-30 08:42:00|4565.5|4563.5|4564|4562.5|4565.5|4563.5|4564|4561.5|328
1638261730000|2021-11-30 08:42:10|4563.5|4563|4566.5|4564|4568|4566|4562.5|4561|1930
1638261740000|2021-11-30 08:42:20|4566|4564.5|4566|4564|4566.5|4565|4566|4564|0
1638261750000|2021-11-30 08:42:30|4565.5|4563.5|4570|4568|4570|4568|4565|4563.5|1506
1638261760000|2021-11-30 08:42:40|4571.5|4568.5|4570.5|4568.5|4571.5|4569.5|4570.5|4568.5|288
1638261770000|2021-11-30 08:42:50|4570|4569|4570|4569|4570.5|4569|4570|4568.5|1
1638261780000|2021-11-30 08:43:00|4570.5|4569.5|4570.5|4569|4573|4571|4570|4568.5|476
1638261790000|2021-11-30 08:43:10|4570|4568.5|4572|4571|4572|4571|4570|4568.5|789
1638261800000|2021-11-30 08:43:20|4572.5|4570.5|4573|4571.5|4574|4572.5|4572.5|4570.5|520
1638261810000|2021-11-30 08:43:30|4572.5|4572|4573|4571|4573|4572|4571.5|4571|723
1638261820000|2021-11-30 08:43:40|4572.5|4571.5|4573|4571.5|4573|4571.5|4572.5|4571.5|18
1638261840000|2021-11-30 08:44:00|4573.5|4572|4575|4573.5|4575|4573.5|4573.5|4572|996
1638261850000|2021-11-30 08:44:10|||||||||100
1638261860000|2021-11-30 08:44:20|4575.5|4574|4574.5|4573.5|4576.5|4575|4574.5|4573.5|380
1638261870000|2021-11-30 08:44:30|4574|4573|4571|4569|4574.5|4573|4571|4568|2000
1638261880000|2021-11-30 08:44:40|4570.5|4569.5|4570|4567.5|4570.5|4569.5|4570|4567.5|363
1638261890000|2021-11-30 08:44:50|4569.5|4568|4568|4566.5|4569.5|4568|4568|4566.5|182
1638261900000|2021-11-30 08:45:00|4567.5|4566|4565|4563|4568|4566|4565|4563|2029
1638261910000|2021-11-30 08:45:10|4564.5|4562.5|4563|4561.5|4564.5|4563|4563|4561.5|119
1638261920000|2021-11-30 08:45:20|4562.5|4562|4563|4562|4563.5|4562|4561.5|4559.5|3618
1638261930000|2021-11-30 08:45:30|4562.5|4561.5|4561.5|4560|4562.5|4561.5|4561|4559.5|1068
1638261940000|2021-11-30 08:45:40||4559.5||4560||4560||4559.5|436
1638261950000|2021-11-30 08:45:50|4561|4559.5|4558.5|4557|4561|4559.5|4558.5|4556.5|550
1638261960000|2021-11-30 08:46:00|4558|4556.5|4558|4556|4558|4556.5|4555|4554.5|431
1638261970000|2021-11-30 08:46:10|4557.5|4555.5|4559|4557.5|4559.5|4558.5|4557.5|4555.5|2485
1638261980000|2021-11-30 08:46:20|4558.5|4557|4557.5|4556|4558.5|4557|4557.5|4556|672
1638261990000|2021-11-30 08:46:30|4558|4556.5|4559.5|4558|4559.5|4558|4557.5|4556.5|1369
1638262000000|2021-11-30 08:46:40|4559|4557.5|4555.5|4554.5|4559|4558|4555.5|4554.5|3501
1638262010000|2021-11-30 08:46:50|4554.5|4553.5|4552|4550|4554.5|4553.5|4551.5|4549|1172
1638262020000|2021-11-30 08:47:00|4552.5|4549.5|4550.5|4548|4552.5|4550.5|4550.5|4548|1336
1638262030000|2021-11-30 08:47:10|4550|4547.5|4547.5|4546|4550|4547.5|4547.5|4545.5|675
1638262040000|2021-11-30 08:47:20|4548|4546.5|4550|4549|4550|4549|4547.5|4546.5|568
1638262050000|2021-11-30 08:47:30|4550.5|4549.5|4551|4549.5|4551.5|4549.5|4550.5|4549.5|217
1638262060000|2021-11-30 08:47:40|4551.5|4550|4554|4552.5|4554|4553|4551.5|4550|94
1638262070000|2021-11-30 08:47:50|4554.5|4553|4552.5|4551|4554.5|4553|4552.5|4551|610
1638262080000|2021-11-30 08:48:00||4551.5||4551.5||4551.5||4551|129
1638262090000|2021-11-30 08:48:10|4552|4551|4551|4550|4552|4551|4550|4548.5|5798
1638262100000|2021-11-30 08:48:20|4551.5|4550.5|4552.5|4550.5|4553.5|4551|4551.5|4550.5|1562
1638262110000|2021-11-30 08:48:30|4551.5|4550|4552.5|4551|4553|4551.5|4551.5|4550|345
1638262120000|2021-11-30 08:48:40|4552|4550.5|4552.5|4551|4552.5|4551|4552|4550.5|4
1638262130000|2021-11-30 08:48:50|4552|4550.5|4552.5|4551|4552.5|4551|4552|4550.5|1
1638262140000|2021-11-30 08:49:00|4552|4550.5|4553|4551.5|4553.5|4551.5|4552|4550.5|627
1638262150000|2021-11-30 08:49:10|4552.5|4552|4553|4551.5|4553|4552|4552.5|4551.5|283
1638262160000|2021-11-30 08:49:20|4552.5|4551|4552.5|4550.5|4552.5|4551|4552.5|4550.5|403
1638262170000|2021-11-30 08:49:30|4552|4550|4551|4550|4552|4550|4551|4550|399
1638262180000|2021-11-30 08:49:40|4551.5|4550.5|4552|4550.5|4552|4550.5|4551|4550.5|135
1638262190000|2021-11-30 08:49:50|4551.5|4551|4551.5|4550|4551.5|4551.5|4551.5|4550|161
1638262200000|2021-11-30 08:50:00|4552|4550.5|4554.5|4553|4555.5|4554|4552|4550.5|2296
1638262210000|2021-11-30 08:50:10|4555||4554.5||4555||4554.5||23
1638262220000|2021-11-30 08:50:20|4555.5|4553.5|4556.5|4554.5|4557.5|4556|4555.5|4553.5|111
1638262230000|2021-11-30 08:50:30|4555.5|4554|4556.5|4555|4557|4555|4554.5|4553|204
1638262240000|2021-11-30 08:50:40|4557|4555.5|4555.5|4554|4557|4555.5|4555.5|4554|967
1638262250000|2021-11-30 08:50:50|4556.5|4554.5|4556.5|4554.5|4556.5|4554.5|4556.5|4554.5|0
1638262260000|2021-11-30 08:51:00|4556|4554|4553.5|4551.5|4556|4554|4553.5|4551.5|1270
1638262270000|2021-11-30 08:51:10|4554|4552|4554.5|4553|4554.5|4553|4553|4552|478
1638262280000|2021-11-30 08:51:20|4554|4553.5|4552.5|4550.5|4554|4553.5|4552|4550.5|268
1638262290000|2021-11-30 08:51:30|4553|4551|4553|4551.5|4553|4551.5|4553|4551|276
1638262300000|2021-11-30 08:51:40|4553.5|4552|4554.5|4553.5|4555|4553.5|4553.5|4552|467
1638262310000|2021-11-30 08:51:50|4554||4554.5||4554.5||4554||655
1638262320000|2021-11-30 08:52:00|4554|4553|4552.5|4551.5|4554|4553|4552.5|4551.5|265
1638262330000|2021-11-30 08:52:10|4552|4551|4553.5|4552|4553.5|4552|4551.5|4550.5|529
1638262340000|2021-11-30 08:52:20|4553|4551.5|4553.5|4552|4553.5|4552|4552.5|4551.5|0
1638262350000|2021-11-30 08:52:30|4554|4552.5|4554.5|4553.5|4555|4553.5|4554|4552|430
1638262360000|2021-11-30 08:52:40|4555|4554|4557|4555.5|4557|4555.5|4555|4554|389
1638262370000|2021-11-30 08:52:50|4556.5|4555|4557|4555.5|4559|4557.5|4556|4555|879
1638262380000|2021-11-30 08:53:00|4556.5|4555|4556.5|4554.5|4556.5|4555|4556|4554.5|288
1638262390000|2021-11-30 08:53:10||4555||4554.5||4555||4554.5|0
1638262400000|2021-11-30 08:53:20||4555||4555||4555||4554.5|101
1638262410000|2021-11-30 08:53:30|4557|4555.5|4559|4557.5|4559|4557.5|4557|4555.5|631
1638262420000|2021-11-30 08:53:40|4559.5|4558|4559.5|4558.5|4559.5|4558.5|4559.5|4558|101
1638262430000|2021-11-30 08:53:50|4559|4558|4559|4558|4559|4558|4559|4558|238
1638262440000|2021-11-30 08:54:00|4560|4558.5|4563|4561|4563|4562|4560|4558.5|1106
1638262450000|2021-11-30 08:54:10|4562.5|4560.5|4562|4560|4562.5|4560.5|4561.5|4559.5|570
1638262460000|2021-11-30 08:54:20|4561.5|4559.5|4561.5|4559.5|4562|4560|4561.5|4559.5|0
1638262470000|2021-11-30 08:54:30|4562|4560|4562.5|4561.5|4562.5|4561.5|4562|4560|829
1638262480000|2021-11-30 08:54:40|4562|4561|4562.5|4561.5|4562.5|4561.5|4562|4561|84
1638262490000|2021-11-30 08:54:50|4563.5|4562|4566|4564.5|4566.5|4564.5|4563.5|4562|719
1638262500000|2021-11-30 08:55:00|4566.5|4565|4565.5|4564|4567|4566|4565.5|4564|1150
1638262510000|2021-11-30 08:55:10|4565|4563|4565.5|4563.5|4565.5|4563.5|4565|4563|62
1638262520000|2021-11-30 08:55:20|4565|4563|4565.5|4564|4565.5|4565|4564.5|4563|719
1638262530000|2021-11-30 08:55:30|4565|4563.5|4561|4559|4565|4563.5|4561|4559|515
1638262540000|2021-11-30 08:55:40|4561.5|4559.5|4561|4559.5|4561.5|4559.5|4561|4558.5|0
1638262550000|2021-11-30 08:55:50||4560||4560||4560||4560|0
1638262560000|2021-11-30 08:56:00|4560.5|4559.5|4560|4558.5|4562.5|4561|4560|4558.5|1489
1638262570000|2021-11-30 08:56:10|4560.5|4559|4562|4560|4562.5|4561|4560.5|4559|685
1638262580000|2021-11-30 08:56:20|4561.5|4559.5|4561|4559|4562|4559.5|4561|4559|171
1638262590000|2021-11-30 08:56:30|4561.5|4560|4561.5|4560|4561.5|4560|4561.5|4560|115
1638262600000|2021-11-30 08:56:40|4561|4559.5|4560.5|4559.5|4561|4559.5|4560.5|4559.5|207
1638262610000|2021-11-30 08:56:50|4562|4560|4562|4560|4562|4560|4562|4559.5|118
1638262620000|2021-11-30 08:57:00|4562.5|4560.5|4564.5|4563|4564.5|4563|4562.5|4560.5|546
1638262630000|2021-11-30 08:57:10|4564|4563.5|4566.5|4564.5|4567|4565.5|4564|4563.5|145
1638262640000|2021-11-30 08:57:20|4567|4565|4567.5|4565.5|4567.5|4565.5|4567|4565|0
1638262650000|2021-11-30 08:57:30|4567|4565|4566.5|4565|4567|4565.5|4566.5|4565|1570
1638262660000|2021-11-30 08:57:40|4567|4564.5|4567.5|4566.5|4567.5|4566.5|4567|4564.5|788
1638262680000|2021-11-30 08:58:00|4569|4567|4569|4567|4569.5|4568|4568|4566.5|484
1638262690000|2021-11-30 08:58:10|4568.5|4566.5|4568|4567|4568.5|4567|4567.5|4565|922
1638262700000|2021-11-30 08:58:20|4568.5|4567.5|4568.5|4567.5|4569|4568|4568.5|4567.5|398
1638262710000|2021-11-30 08:58:30|4568|4567|4566.5|4565|4568|4567.5|4565.5|4564|493
1638262720000|2021-11-30 08:58:40|4566|4564.5|4562.5|4561|4566.5|4564.5|4562.5|4561|938
1638262730000|2021-11-30 08:58:50|4563.5|4561.5|4564|4562.5|4564|4563|4563.5|4561.5|103
1638262740000|2021-11-30 08:59:00|4563.5|4563|4563.5|4562.5|4565|4563|4563.5|4562.5|368
1638262750000|2021-11-30 08:59:10|4564|4563|4563.5|4562.5|4564|4563|4563.5|4562.5|26
1638262760000|2021-11-30 08:59:20|4564||4564||4564||4564||120
1638262770000|2021-11-30 08:59:30|4564.5|4563|4568|4567|4568|4567|4564.5|4563|785
1638262780000|2021-11-30 08:59:40|4568.5|4567.5|4569|4567.5|4570.5|4569|4568.5|4567.5|1052
1638262790000|2021-11-30 08:59:50|4568.5|4568|4566.5|4565|4568.5|4568|4566|4564|948
1638262800000|2021-11-30 09:00:00|4566|4565.5|4564|4562.5|4566|4565.5|4564|4562.5|474
1638262810000|2021-11-30 09:00:10|||||||||1
1638262820000|2021-11-30 09:00:20|4563.5|4562|4562|4560|4563.5|4562|4561.5|4560|461
1638262830000|2021-11-30 09:00:30|4561.5|4559.5|4557.5|4556|4561.5|4559.5|4557.5|4556|243
1638262840000|2021-11-30 09:00:40|4558|4556.5|4555.5|4553.5|4558|4557|4555.5|4553|607
1638262850000|2021-11-30 09:00:50|4555|4553|4556.5|4555|4556.5|4555.5|4554.5|4552.5|4534
1638262860000|2021-11-30 09:01:00|4556|4554.5|4556|4554|4556.5|4556|4555|4553|1636
1638262870000|2021-11-30 09:01:10|4556.5|4554.5|4555|4554|4558|4557|4554.5|4553|2993
1638262880000|2021-11-30 09:01:20|4554.5|4553|4557|4555.5|4557|4556|4553|4551.5|738
1638262890000|2021-11-30 09:01:30|4557.5|4555|4556.5|4555|4557.5|4555|4555|4553.5|1044
1638262900000|2021-11-30 09:01:40|4557|4555.5|4557.5|4556.5|4557.5|4557|4556|4555|1921
1638262910000|2021-11-30 09:01:50|4558|4557|4560|4558.5|4561.5|4559.5|4558|4556|1599
1638262920000|2021-11-30 09:02:00|4560.5|4559|4562.5|4561.5|4562.5|4561.5|4560.5|4559|1851
1638262930000|2021-11-30 09:02:10|4562|4561|4561.5|4559|4562|4561|4560.5|4559|320
1638262940000|2021-11-30 09:02:20|4561|4558.5|4560.5|4560|4561.5|4560|4559.5|4558.5|579
1638262950000|2021-11-30 09:02:30|4561|4559.5|4562.5|4560.5|4562.5|4560.5|4561|4559.5|52
1638262960000|2021-11-30 09:02:40|4562|4560|4562.5|4561.5|4562.5|4562|4560.5|4559.5|755
1638262970000|2021-11-30 09:02:50|4563|4562|4562|4560.5|4563|4562|4561|4559.5|2352
1638262980000|2021-11-30 09:03:00|4562.5||4562.5||4562.5||4562.5||38
1638262990000|2021-11-30 09:03:10|4563.5|4561|4564.5|4563|4565|4563.5|4562.5|4560.5|153
1638263000000|2021-11-30 09:03:20|4564|4562.5|4564.5|4563.5|4565.5|4564|4562.5|4561.5|997
1638263010000|2021-11-30 09:03:30|4565|4563|4563|4562|4565|4563|4562.5|4562|867
1638263020000|2021-11-30 09:03:40|4563.5|4562.5|4562.5|4561.5|4564|4563|4562.5|4561.5|2137
1638263030000|2021-11-30 09:03:50|4563|4562|4562|4561.5|4565|4563|4562|4561.5|863
1638263040000|2021-11-30 09:04:00|4562.5|4562|4562|4560|4564|4562.5|4562|4560|1311
1638263050000|2021-11-30 09:04:10|4561.5|4559.5|4559.5|4557|4562|4560.5|4559.5|4557|439
1638263060000|2021-11-30 09:04:20|4559|4556.5|4558.5|4556|4559|4557|4558|4556|660
1638263070000|2021-11-30 09:04:30|4558|4555.5|4558.5|4557|4559.5|4558|4556.5|4555.5|757
1638263080000|2021-11-30 09:04:40|4557|4556.5|4557.5|4556|4558|4557|4557|4555.5|1090
1638263090000|2021-11-30 09:04:50|4557|4555.5|4556.5|4555.5|4557|4556|4556.5|4555.5|337
1638263100000|2021-11-30 09:05:00|4556|4555|4555.5|4554|4556|4555|4555.5|4554|158
1638263110000|2021-11-30 09:05:10|4556|4555|4556.5|4555.5|4557.5|4556|4556|4554.5|661
1638263120000|2021-11-30 09:05:20|4557.5|4556|4558.5|4556.5|4560.5|4559|4557.5|4555.5|1120
1638263130000|2021-11-30 09:05:30|4557.5|4556|4556.5|4555|4557.5|4556|4556.5|4555|1097
1638263140000|2021-11-30 09:05:40|4556|4554.5|4556.5|4555|4556.5|4555.5|4555.5|4554|1070
1638263150000|2021-11-30 09:05:50|4557.5|4555.5|4557|4555.5|4558.5|4557.5|4557|4555.5|527
1638263160000|2021-11-30 09:06:00|4557.5|4556|4557|4555|4557.5|4556|4556|4554|121
1638263170000|2021-11-30 09:06:10|4556.5|4554.5|4556.5|4554.5|4557|4555.5|4556|4554.5|0
1638263180000|2021-11-30 09:06:20|4556|4555.5|4557|4556|4558|4556.5|4556|4555|995
1638263190000|2021-11-30 09:06:30|4557.5|4557|4552.5|4552|4557.5|4557|4552.5|4551.5|2339
1638263200000|2021-11-30 09:06:40|4553|4552.5|4556.5|4555|4557|4556|4553|4552.5|911
1638263210000|2021-11-30 09:06:50|4557|4555.5|4557|4555.5|4557|4555.5|4556.5|4554.5|85
1638263220000|2021-11-30 09:07:00|4556.5|4555|4555.5|4554.5|4556.5|4555|4555|4554|71
1638263230000|2021-11-30 09:07:10|4556|4554|4554|4552|4556|4554|4554|4552|540
1638263240000|2021-11-30 09:07:20|4554.5|4552.5|4556|4554|4556.5|4555.5|4554.5|4552.5|1123
1638263250000|2021-11-30 09:07:30|4556.5|4554.5|4558.5|4557|4558.5|4557|4556.5|4554.5|626
1638263260000|2021-11-30 09:07:40|4558|4556.5|4557.5|4556|4558|4556.5|4556|4555.5|742
1638263270000|2021-11-30 09:07:50|4558|4556.5|4558.5|4557|4558.5|4557.5|4557.5|4556.5|3
1638263280000|2021-11-30 09:08:00|4559.5|4557.5|4558.5|4557|4560.5|4559|4558|4557|1121
1638263290000|2021-11-30 09:08:10|4558|4557.5|4560.5|4559.5|4560.5|4559.5|4558|4557|127
1638263300000|2021-11-30 09:08:20|4560|4559|4560.5|4559|4560.5|4559.5|4559.5|4559|0
1638263310000|2021-11-30 09:08:30|4560|4558.5|4558|4557|4560|4558.5|4558|4557|542
1638263320000|2021-11-30 09:08:40|4559|4557.5|4559|4558|4559|4558|4558|4557|0
1638263330000|2021-11-30 09:08:50||4558.5||4558||4558.5||4558|182
1638263340000|2021-11-30 09:09:00|4558.5|4557.5|4559|4558|4559|4558|4558|4557.5|279
1638263350000|2021-11-30 09:09:10|4559.5|4558.5|4561|4560|4561|4560|4558.5|4558|639
1638263360000|2021-11-30 09:09:20|4560|4559.5|4557.5|4556|4560|4559.5|4557|4556|1105
1638263370000|2021-11-30 09:09:30|4558|4556.5|4555.5|4554|4558|4556.5|4555.5|4554|246
1638263380000|2021-11-30 09:09:40|4555|4553|4553|4552|4555|4553|4552|4551|271
1638263390000|2021-11-30 09:09:50|4552.5|4551.5|4553|4551|4553|4551.5|4552.5|4551|157
1638263400000|2021-11-30 09:10:00|4554|4551.5|4555|4553|4555|4553|4553.5|4551.5|1
1638263410000|2021-11-30 09:10:10|4555.5|4552.5|4555.5|4554|4555.5|4554|4554.5|4552.5|0
1638263420000|2021-11-30 09:10:20|4554.5|4554.5|4555|4553.5|4555|4554.5|4553.5|4553|585
1638263430000|2021-11-30 09:10:30|4554.5|4553|4552.5|4550.5|4555|4553.5|4552|4550.5|693
1638263440000|2021-11-30 09:10:40|4552|4550|4550|4548.5|4552|4550|4550|4548.5|1214
1638263450000|2021-11-30 09:10:50|4550.5|4549|4549.5|4548|4550.5|4549|4549|4548|413
1638263460000|2021-11-30 09:11:00|4549|4547.5|4549|4548|4549|4548|4547.5|4545.5|527
1638263470000|2021-11-30 09:11:10|4549.5|4548.5|4551.5|4550|4551.5|4550|4549.5|4548|1192
1638263480000|2021-11-30 09:11:20|4552.5|4550.5|4553.5|4551.5|4553.5|4551.5|4552.5|4550.5|228
1638263490000|2021-11-30 09:11:30|4554.5|4552|4554.5|4553|4554.5|4553|4554.5|4552|153
1638263500000|2021-11-30 09:11:40|4554|4552|4554.5|4552.5|4554.5|4552.5|4553.5|4552|213
1638263520000|2021-11-30 09:12:00|4554|4552|4552|4550|4554|4552|4551.5|4550|1519
1638263530000|2021-11-30 09:12:10||4550.5||4550||4550.5||4550|1
1638263540000|2021-11-30 09:12:20|4552.5|4550.5|4554|4552.5|4554.5|4553.5|4552.5|4550.5|1758
1638263550000|2021-11-30 09:12:30||4553||4553||4553||4553|0
1638263560000|2021-11-30 09:12:40|4554.5|4552.5|4555.5|4553.5|4555.5|4554|4553.5|4552.5|274
1638263570000|2021-11-30 09:12:50|4556|4554|4555.5|4554|4556|4554|4555.5|4554|5
1638263590000|2021-11-30 09:13:10|4554.5|4553|4553|4551|4554.5|4553|4553|4550.5|809
1638263600000|2021-11-30 09:13:20|4553.5|4551.5|4554|4552.5|4554.5|4552.5|4553.5|4551.5|49
1638263610000|2021-11-30 09:13:30|4554.5|4553|4554.5|4553.5|4556|4555|4554.5|4553|595
1638263620000|2021-11-30 09:13:40|4555|4553|4553|4551|4555|4553.5|4552.5|4551|900
1638263630000|2021-11-30 09:13:50|4552.5|4550.5|4551|4549|4552.5|4552|4551|4549|504
1638263640000|2021-11-30 09:14:00|4550.5|4550|4549.5|4547.5|4550.5|4550|4549.5|4547|116
1638263650000|2021-11-30 09:14:10|4550|4548|4549.5|4547.5|4550|4549.5|4549.5|4547.5|423
1638263660000|2021-11-30 09:14:20|4549|4548|4548|4547.5|4549|4548|4547.5|4546|278
1638263670000|2021-11-30 09:14:30|4548.5|4547|4548.5|4547|4548.5|4547.5|4547.5|4547|299
1638263680000|2021-11-30 09:14:40|4548|4547.5|4549.5|4548.5|4549.5|4548.5|4547.5|4547|801
1638263690000|2021-11-30 09:14:50|4549|4549|4548.5|4547|4549.5|4549|4548.5|4546.5|310
1638263700000|2021-11-30 09:15:00|4548|4546.5|4546|4545.5|4548|4547|4546|4545.5|271
1638263710000|2021-11-30 09:15:10|4547|4544.5|4547.5|4546|4547.5|4546.5|4545.5|4544|366
1638263720000|2021-11-30 09:15:20|4547|4546.5|4547.5|4546|4548|4546.5|4546.5|4545.5|427
1638263730000|2021-11-30 09:15:30|4548|4546.5|4547.5|4546|4548|4547|4547|4546|300
1638263740000|2021-11-30 09:15:40|4548|4546.5|4551|4549.5|4551|4549.5|4547|4546.5|1825
1638263750000|2021-11-30 09:15:50|4551.5|4550|4549|4548|4552|4550.5|4548|4547|2374
1638263760000|2021-11-30 09:16:00|4549.5|4548.5|4547.5|4546|4552|4550.5|4547|4546|2277
1638263770000|2021-11-30 09:16:10|4547|4545.5|4545|4544|4547|4545.5|4544|4542.5|877
1638263780000|2021-11-30 09:16:20|4546|4545|4546|4545|4546|4545|4545.5|4544.5|359
1638263790000|2021-11-30 09:16:30|4547|4545.5|4550.5|4549|4550.5|4549|4547|4545.5|246
1638263800000|2021-11-30 09:16:40|4551|4549.5|4551.5|4551|4553|4551.5|4551|4549.5|502
1638263810000|2021-11-30 09:16:50|4552.5|4551.5|4552|4550.5|4553|4551.5|4552|4550.5|136
1638263820000|2021-11-30 09:17:00|4552.5|4551|4551|4549|4552.5|4551|4549.5|4548.5|802
1638263830000|2021-11-30 09:17:10|4550.5|4549.5|4550|4549|4551|4550|4550|4549|100
1638263840000|2021-11-30 09:17:20|4549.5|4548.5|4548|4547|4550|4548.5|4547.5|4547|1036
1638263850000|2021-11-30 09:17:30|4548.5|4547.5|4548.5|4547.5|4548.5|4548|4548.5|4547|162
1638263860000|2021-11-30 09:17:40|4548|4547|4547|4545|4548|4547|4546|4545|548
1638263870000|2021-11-30 09:17:50|4546.5|4544.5|4546|4545.5|4546.5|4546|4546|4544|119
1638263880000|2021-11-30 09:18:00|4547|4546|4550|4548.5|4550|4548.5|4547|4546|1800
1638263890000|2021-11-30 09:18:10|4549.5|4548|4548|4546|4549.5|4548|4546.5|4545.5|1139
1638263900000|2021-11-30 09:18:20|4548.5|4546.5|4548.5|4547|4548.5|4547|4548|4546.5|0
1638263910000|2021-11-30 09:18:30|4548|4546.5|4549|4547|4549|4547|4546|4545|593
1638263920000|2021-11-30 09:18:40|4548.5|4546|4548|4546|4548.5|4546|4548|4545.5|0
1638263930000|2021-11-30 09:18:50||4545.5||4546||4546.5||4545.5|3
1638263940000|2021-11-30 09:19:00|4548.5|4546.5|4548.5|4547.5|4548.5|4547.5|4548|4546|818
1638263950000|2021-11-30 09:19:10|4549|4548|4551|4549.5|4551.5|4550|4549|4547.5|907
1638263960000|2021-11-30 09:19:20|4551.5|4550|4550.5|4548.5|4551.5|4550.5|4549.5|4547.5|767
1638263970000|2021-11-30 09:19:30|4551|4549|4553|4551.5|4553|4551.5|4551|4549|180
1638263980000|2021-11-30 09:19:40|4552.5|4551|4553.5|4552|4554|4552|4552|4550.5|818
1638263990000|2021-11-30 09:19:50|4554|4552.5|4555|4553|4555|4553|4553.5|4552.5|0
1638264000000|2021-11-30 09:20:00|4554.5|4552.5|4549|4547.5|4554.5|4553|4549|4546.5|1104
1638264010000|2021-11-30 09:20:10|4550|4548|4551|4549.5|4551|4550|4550|4548|202
1638264020000|2021-11-30 09:20:20|4550.5|4549|4552|4550.5|4552|4551|4550.5|4548.5|447
1638264030000|2021-11-30 09:20:30|4552.5|4550|4555.5|4554|4555.5|4554|4552|4550|2636
1638264040000|2021-11-30 09:20:40|4555|4553.5|4555|4553.5|4555|4553.5|4555|4553.5|106
1638264050000|2021-11-30 09:20:50|4555.5|4554|4556.5|4555|4557|4555|4555.5|4554|642
1638264060000|2021-11-30 09:21:00|4557|4555.5|4557|4555|4559|4557.5|4557|4555|998
1638264070000|2021-11-30 09:21:10|4557.5|4555.5|4558|4556.5|4558.5|4557|4557.5|4555.5|364
1638264080000|2021-11-30 09:21:20|4557.5|4556|4558.5|4557|4558.5|4557|4556.5|4555|1029
1638264090000|2021-11-30 09:21:30|4558|4556|4558.5|4557|4558.5|4557.5|4557.5|4556|299
1638264100000|2021-11-30 09:21:40|4558|4556.5|4558.5|4557|4558.5|4557|4557.5|4556.5|89
1638264110000|2021-11-30 09:21:50|4559|4557.5|4561|4559|4561|4559|4559|4557.5|279
1638264120000|2021-11-30 09:22:00|4560.5|4558|4559.5|4558|4560.5|4558|4559|4558|150
1638264130000|2021-11-30 09:22:10|4559|4557.5|4556|4555|4559|4558|4555.5|4554|753
1638264140000|2021-11-30 09:22:20|4556.5|4555.5|4556.5|4556|4557.5|4556|4555.5|4555|390
1638264150000|2021-11-30 09:22:30|4556|4555.5|4556.5|4555|4556.5|4555.5|4556|4555|195
1638264160000|2021-11-30 09:22:40|4556|4554.5|4553|4552|4556|4554.5|4553|4552|443
1638264170000|2021-11-30 09:22:50|4552.5|4551.5|4550.5|4548.5|4552.5|4551.5|4550|4548|302
1638264180000|2021-11-30 09:23:00|4550|4548|4548|4546|4550.5|4548|4547|4545.5|412
1638264190000|2021-11-30 09:23:10|4547.5|4546.5|4547.5|4546|4548|4547|4547.5|4546|71
1638264200000|2021-11-30 09:23:20|4548|4546.5|4550|4549|4551|4549.5|4548|4546.5|775
1638264210000|2021-11-30 09:23:30|4549.5|4549.5|4550|4548|4551|4549.5|4549|4548|661
1638264220000|2021-11-30 09:23:40|4549.5|4547.5|4548|4546|4549.5|4548|4548|4546|388
1638264230000|2021-11-30 09:23:50|4547.5|4545.5|4547|4545.5|4548|4546.5|4547|4545|150
1638264240000|2021-11-30 09:24:00|4547.5|4546|4547|4545.5|4548.5|4547.5|4547|4545.5|574
1638264250000|2021-11-30 09:24:10|4546.5|4546|4548.5|4548|4548.5|4548|4546.5|4545.5|1759
1638264260000|2021-11-30 09:24:20|4548|4547.5|4548.5|4547|4548.5|4547.5|4548|4547|89
1638264270000|2021-11-30 09:24:30|4548|4546.5|4548.5|4547|4548.5|4547|4548|4546.5|307
1638264280000|2021-11-30 09:24:40|4548|4546.5|4548.5|4547|4548.5|4547|4548|4546.5|76
1638264290000|2021-11-30 09:24:50|4549|4547.5|4549.5|4548|4550|4548|4549|4547.5|536
1638264300000|2021-11-30 09:25:00|4549|4547.5|4546.5|4545.5|4549|4548|4546.5|4544.5|1298
1638264310000|2021-11-30 09:25:10|4547.5|4546|4547.5|4546.5|4548|4546.5|4547.5|4546|100
1638264320000|2021-11-30 09:25:20|4547|4546|4546.5|4544.5|4547.5|4546|4546.5|4544.5|332
1638264330000|2021-11-30 09:25:30|4546|4544|4546|4545|4546|4545|4544.5|4544|310
1638264340000|2021-11-30 09:25:40|4545.5|4544.5|4546|4545|4546|4545.5|4545|4544.5|259
1638264350000|2021-11-30 09:25:50|4545.5|4544.5|4544.5|4543|4545.5|4544.5|4544.5|4542.5|196
1638264360000|2021-11-30 09:26:00|4545|4543.5|4546|4544.5|4546.5|4545.5|4545|4543.5|841
1638264370000|2021-11-30 09:26:10|4545.5|4544|4545.5|4544.5|4545.5|4544.5|4545|4543|169
1638264380000|2021-11-30 09:26:20|4545|4544|4546|4544.5|4546.5|4544.5|4545|4544|544
1638264390000|2021-11-30 09:26:30|4546.5|4545|4546|4544.5|4546.5|4545.5|4546|4544.5|145
1638264400000|2021-11-30 09:26:40|4546.5|4545|4546.5|4544.5|4547|4546|4546.5|4544.5|242
1638264410000|2021-11-30 09:26:50|4545.5|4545|4546|4544.5|4546|4545|4545.5|4544.5|27
1638264420000|2021-11-30 09:27:00|4545.5|4544|4545.5|4544|4546|4544.5|4544.5|4544|519
1638264430000|2021-11-30 09:27:10|4546|4544.5|4546|4544.5|4546|4544.5|4545.5|4544.5|49
1638264440000|2021-11-30 09:27:20|4545.5|4545|4548.5|4547.5|4548.5|4548|4545.5|4545|2339
1638264450000|2021-11-30 09:27:30|4549.5|4548|4549|4547|4550|4548.5|4547.5|4546.5|1252
1638264460000|2021-11-30 09:27:40|4549.5|4547.5|4549|4547.5|4551|4550|4549|4547|1226
1638264470000|2021-11-30 09:27:50|4548.5|4547|4553|4551|4554|4552|4548.5|4547|1011
1638264490000|2021-11-30 09:28:10|4552.5|4550.5|4550|4548|4552.5|4550.5|4550|4548|1091
1638264500000|2021-11-30 09:28:20|4549.5|4547.5|4548.5|4546.5|4549.5|4548|4548|4546.5|525
1638264510000|2021-11-30 09:28:30|4548|4547.5|4546.5|4545|4548|4547.5|4546.5|4544.5|224
1638264520000|2021-11-30 09:28:40|4545.5|4544.5|4546.5|4545|4546.5|4545|4545.5|4543.5|264
1638264530000|2021-11-30 09:28:50|4546|4544.5|4546|4544|4546|4545|4545.5|4544|207
1638264540000|2021-11-30 09:29:00|4545|4543.5|4543.5|4542.5|4545.5|4544|4543.5|4542.5|1053
1638264550000|2021-11-30 09:29:10|4543|4542|4541|4540|4543|4542|4541|4540|375
1638264560000|2021-11-30 09:29:20|4540.5|4539.5|4541|4539.5|4541|4539.5|4540|4539|121
1638264570000|2021-11-30 09:29:30|4540.5|4539|4542|4540.5|4542|4541|4540.5|4539|334
1638264580000|2021-11-30 09:29:40|4541.5|4540|4540.5|4539|4541.5|4540|4540.5|4539|236
1638264590000|2021-11-30 09:29:50|4541|4539.5|4540.5|4539|4541|4539.5|4540.5|4539|65
1638264600000|2021-11-30 09:30:00|4541|4539.5|4542|4540.5|4542|4541|4541|4539.5|533
1638264610000|2021-11-30 09:30:10|4541.5|4540|4542|4540.5|4542|4540.5|4541.5|4540|636
1638264620000|2021-11-30 09:30:20|4543|4541|4541|4539.5|4543.5|4541.5|4540|4539|1388
1638264630000|2021-11-30 09:30:30|4541.5|4540|4542|4540.5|4543|4541|4541|4539.5|726
1638264640000|2021-11-30 09:30:40|4541.5|4539.5|4542|4540|4542|4540|4540.5|4539|424
1638264650000|2021-11-30 09:30:50|4541.5|4539.5|4542|4540|4542|4540|4541.5|4539.5|813
1638264660000|2021-11-30 09:31:00|4541.5|4539.5|4541.5|4539.5|4541.5|4539.5|4541.5|4539.5|261
1638264670000|2021-11-30 09:31:10|4541|4539|4541|4540|4541|4540|4540.5|4538.5|236
1638264680000|2021-11-30 09:31:20|4540.5|4539.5|4541|4540|4541|4540|4540.5|4539.5|306
1638264690000|2021-11-30 09:31:30|4540.5|4539.5|4541|4540|4541|4540|4540.5|4539.5|660
1638264700000|2021-11-30 09:31:40|4541.5|4540.5|4542|4540.5|4543|4542|4541|4539.5|2587
1638264710000|2021-11-30 09:31:50|4541.5|4540|4540.5|4539|4542|4540|4539.5|4538.5|614
1638264720000|2021-11-30 09:32:00|4540|4539.5|4540.5|4540|4541|4540|4540|4539.5|197
1638264730000|2021-11-30 09:32:10|4541.5|4539.5|4540|4539|4541.5|4540.5|4540|4539|542
1638264740000|2021-11-30 09:32:20|4539.5|4538.5|4536|4535|4540|4539|4536|4534.5|436
1638264750000|2021-11-30 09:32:30|4536.5|4535.5|4537.5|4536.5|4537.5|4536.5|4536.5|4535|201
1638264760000|2021-11-30 09:32:40|4537|4536|4537|4536|4537|4536|4537|4535|155
1638264770000|2021-11-30 09:32:50|4536.5|4535.5|4535.5|4534|4536.5|4536|4535.5|4534|440
1638264780000|2021-11-30 09:33:00|4536|4533.5|4536|4534.5|4536|4534.5|4536|4533.5|0
1638264790000|2021-11-30 09:33:10|4536.5|4535|4539|4537.5|4539|4537.5|4536|4535|1232
1638264800000|2021-11-30 09:33:20|4538.5|4537|4536.5|4535.5|4538.5|4537|4536.5|4534.5|930
1638264810000|2021-11-30 09:33:30|4537.5|4536|4543|4541.5|4543|4541.5|4537.5|4536|800
1638264820000|2021-11-30 09:33:40|4542.5|4540.5|4544|4542.5|4545|4543.5|4542|4540.5|489
1638264830000|2021-11-30 09:33:50|4543.5||4544||4544||4543.5||0
1638264840000|2021-11-30 09:34:00|4543.5|4542|4542.5|4541.5|4543.5|4542.5|4542.5|4541.5|294
1638264850000|2021-11-30 09:34:10|4542|4541|4542.5|4541|4542.5|4541.5|4540.5|4539|1643
1638264860000|2021-11-30 09:34:20|4543|4541.5|4544.5|4543.5|4544.5|4543.5|4542.5|4541.5|1060
1638264870000|2021-11-30 09:34:30|4545|4544|4546|4544.5|4546.5|4544.5|4544|4542.5|1050
1638264880000|2021-11-30 09:34:40|4546.5|4545|4546.5|4544.5|4546.5|4545|4545.5|4544.5|340
1638264890000|2021-11-30 09:34:50|4546|4545|4543.5|4542.5|4546|4545|4543.5|4542.5|918
1638264900000|2021-11-30 09:35:00|4544|4543|4542.5|4541.5|4544|4543|4542|4541.5|57
1638264910000|2021-11-30 09:35:10|4542|4542|4542.5|4541.5|4542.5|4542|4542|4541.5|1
1638264920000|2021-11-30 09:35:20|4542|4542|4543.5|4542.5|4544.5|4543|4542|4542|648
1638264930000|2021-11-30 09:35:30|4545|4542|4543.5|4542.5|4545|4543|4543.5|4542|160
1638264940000|2021-11-30 09:35:40||4543||4542.5||4543||4542.5|0
1638264950000|2021-11-30 09:35:50|4543|4541.5|4542.5|4542|4543.5|4542|4542|4541.5|651
1638264960000|2021-11-30 09:36:00|4543|4542.5|4544.5|4543.5|4544.5|4544|4543|4542|585
1638264970000|2021-11-30 09:36:10|4545.5|4544|4543.5|4542|4545.5|4544|4543.5|4542|632
1638264980000|2021-11-30 09:36:20|4544|4542.5|4546.5|4545|4546.5|4545|4544|4542.5|1760
1638264990000|2021-11-30 09:36:30|4546|4544.5|4544|4543|4546|4544.5|4544|4543|378
1638265000000|2021-11-30 09:36:40|4543.5|4542.5|4544|4542.5|4545.5|4544|4543.5|4542|1229
1638265010000|2021-11-30 09:36:50|4544.5|4543|4544|4542.5|4544.5|4543.5|4544|4542.5|100
1638265020000|2021-11-30 09:37:00|4543.5|4542|4542.5|4541.5|4543.5|4542|4542.5|4541.5|804
1638265030000|2021-11-30 09:37:10|4542|4541|4542|4541|4542|4541|4541|4539.5|800
1638265040000|2021-11-30 09:37:20|4541.5|4540|4541|4540|4541.5|4540|4540.5|4539|155
1638265050000|2021-11-30 09:37:30|4540.5|4539.5|4539.5|4538.5|4540.5|4539.5|4539|4538.5|461
1638265060000|2021-11-30 09:37:40|4539|4539|4542.5|4541|4542.5|4541|4539|4538.5|1569
1638265070000|2021-11-30 09:37:50|4543|4541.5|4543.5|4542|4544.5|4543.5|4543|4541.5|1432
1638265080000|2021-11-30 09:38:00|4544|4542.5|4546.5|4545|4547|4546|4544|4542.5|587
1638265090000|2021-11-30 09:38:10|4546|4545.5|4547.5|4546|4548|4546|4546|4545|405
1638265100000|2021-11-30 09:38:20|4548|4546.5|4546.5|4545|4548.5|4546.5|4546|4545|513
1638265110000|2021-11-30 09:38:30|4547|4545.5|4544.5|4544|4547.5|4546|4544.5|4544|561
1638265120000|2021-11-30 09:38:40|4545|4544.5|4546|4545|4546|4545|4544.5|4544.5|1858
1638265130000|2021-11-30 09:38:50|4545.5|4545.5|4546|4545|4546|4545.5|4545.5|4544.5|324
1638265140000|2021-11-30 09:39:00|4545.5|4544.5|4546|4545|4546|4545|4545.5|4544.5|207
1638265150000|2021-11-30 09:39:10|4545.5|4544.5|4545.5|4544.5|4545.5|4545|4545.5|4544.5|64
1638265160000|2021-11-30 09:39:20|4546|4545|4549|4547|4549|4547|4546|4545|4102
1638265170000|2021-11-30 09:39:30|4549.5|4547.5|4548.5|4547.5|4550|4548.5|4548|4547.5|346
1638265180000|2021-11-30 09:39:40|4548|4547|4548|4546|4549.5|4548.5|4548|4546|668
1638265190000|2021-11-30 09:39:50|4547.5|4546.5|4547|4546|4547.5|4546.5|4547|4546|150
1638265200000|2021-11-30 09:40:00|4547.5|4546.5|4547.5|4546.5|4548|4546.5|4547|4546|124
1638265210000|2021-11-30 09:40:10|4547|4546|4547|4546|4547|4546.5|4547|4546|150
1638265220000|2021-11-30 09:40:20|4548|4546.5|4548|4546.5|4549|4548|4548|4546.5|274
1638265230000|2021-11-30 09:40:30|4548.5|4547|4549|4548|4549|4548.5|4548.5|4547|425
1638265240000|2021-11-30 09:40:40|4548.5|4547.5|4546.5|4545.5|4549|4547.5|4546.5|4545.5|860
1638265250000|2021-11-30 09:40:50|4546|4544.5|4543|4542|4546|4545|4542.5|4541|1709
1638265260000|2021-11-30 09:41:00|4543.5|4542.5|4550.5|4549|4551|4549|4543.5|4542.5|864
1638265270000|2021-11-30 09:41:10|4550|4548.5|4546.5|4545.5|4550.5|4548.5|4546.5|4545|944
1638265280000|2021-11-30 09:41:20|4547|4546|4550|4548|4551.5|4550|4547|4546|1118
1638265290000|2021-11-30 09:41:30|4549.5|4547.5|4548.5|4547.5|4549.5|4548|4548.5|4547|0
1638265300000|2021-11-30 09:41:40|4549|4548|4549|4548|4549|4548|4548.5|4547.5|17
1638265310000|2021-11-30 09:41:50|4549.5|4548.5|4551|4550|4551.5|4550|4549.5|4548.5|204
1638265320000|2021-11-30 09:42:00|4551.5|4550.5|4553|4551.5|4553|4551.5|4551.5|4550.5|894
1638265330000|2021-11-30 09:42:10|4552.5|4551|4553|4552|4553|4552.5|4552|4550.5|150
1638265340000|2021-11-30 09:42:20|4553.5|4552.5|4553.5|4552.5|4553.5|4552.5|4553|4552|106
1638265350000|2021-11-30 09:42:30|4554.5|4552|4553.5|4552|4554.5|4553.5|4553.5|4552|1696
1638265360000|2021-11-30 09:42:40|4553|4552.5|4553.5|4552|4554|4553.5|4552.5|4551.5|325
1638265370000|2021-11-30 09:42:50|4554|4552.5|4552.5|4552|4554|4552.5|4552.5|4551.5|350
1638265380000|2021-11-30 09:43:00|4553|4552.5|4554|4552.5|4554.5|4554|4552.5|4552.5|1294
1638265390000|2021-11-30 09:43:10|4553.5|4553|4554.5|4554|4554.5|4554|4553|4551|1257
1638265400000|2021-11-30 09:43:20|4554|4553.5|4554|4552.5|4554|4553.5|4552|4550.5|500
1638265410000|2021-11-30 09:43:30|4554.5|4553|4552.5|4552|4554.5|4553|4552.5|4551.5|0
1638265420000|2021-11-30 09:43:40|4553|4551.5|4552|4550.5|4553|4551.5|4551|4550|50
1638265430000|2021-11-30 09:43:50|4551.5|4550|4550|4549|4552|4551|4550|4548.5|353
1638265440000|2021-11-30 09:44:00|4549.5|4548|4549|4547|4549.5|4548.5|4549|4547|151
1638265450000|2021-11-30 09:44:10||4547.5||4548||4548||4547.5|0
1638265460000|2021-11-30 09:44:20|4548.5|4547.5|4546.5|4544.5|4549|4548|4546.5|4544.5|321
1638265470000|2021-11-30 09:44:30|4546|4544|4544.5|4543.5|4546|4544.5|4544.5|4543|199
1638265480000|2021-11-30 09:44:40||4543||4543||4543||4543|108
1638265490000|2021-11-30 09:44:50|4545|4544|4544.5|4543.5|4546|4545|4544|4543|915
1638265500000|2021-11-30 09:45:00|4544|4543|4544.5|4543.5|4544.5|4544|4543.5|4542.5|579
1638265510000|2021-11-30 09:45:10|4544|4544|4545.5|4544.5|4545.5|4545|4544|4543.5|644
1638265520000|2021-11-30 09:45:20|4546.5|4545|4545.5|4543.5|4546.5|4545.5|4545.5|4543.5|497
1638265530000|2021-11-30 09:45:30|4545|4542.5|4542.5|4541|4545|4542.5|4542.5|4541|1274
1638265540000|2021-11-30 09:45:40|4542|4541.5|4543.5|4542|4543.5|4542|4542|4541|2100
1638265550000|2021-11-30 09:45:50||4542.5||4543||4543||4542.5|0
1638265560000|2021-11-30 09:46:00|4543|4542.5|4540|4538.5|4543|4542.5|4540|4538.5|637
1638265570000|2021-11-30 09:46:10|4540.5|4538|4539|4538.5|4540.5|4539.5|4539|4538|790
1638265580000|2021-11-30 09:46:20|4538.5|4537.5|4540|4538.5|4540|4538.5|4538|4536.5|769
1638265590000|2021-11-30 09:46:30|4540.5|4539|4540|4538.5|4540.5|4539.5|4540|4538.5|201
1638265600000|2021-11-30 09:46:40|4539.5|4538|4538|4537|4539.5|4538|4538|4537|1226
1638265610000|2021-11-30 09:46:50|4538.5|4537.5|4539|4537.5|4539|4538.5|4538.5|4537|605
1638265620000|2021-11-30 09:47:00|4539.5|4537|4541|4539.5|4541|4539.5|4539|4537|571
1638265630000|2021-11-30 09:47:10|4540.5|4538.5|4539|4538|4540.5|4538.5|4539|4538|312
1638265640000|2021-11-30 09:47:20|4540|4538.5|4539.5|4538.5|4540|4538.5|4539|4538|1249
1638265650000|2021-11-30 09:47:30|4539|4539|4538|4536.5|4539|4539|4538|4536.5|711
1638265670000|2021-11-30 09:47:50|4537.5|4536|4537|4534.5|4537.5|4536|4535|4533|1440
1638265680000|2021-11-30 09:48:00|4536.5|4535|4536|4534.5|4536.5|4535.5|4536|4534.5|66
1638265690000|2021-11-30 09:48:10|4535.5||4535.5||4535.5||4535.5||1
1638265700000|2021-11-30 09:48:20|4535||4535||4535||4535||0
1638265710000|2021-11-30 09:48:30|4535.5|4534|4534.5|4533|4535.5|4534.5|4534|4533|1393
1638265720000|2021-11-30 09:48:40|4534|4532.5|4532|4531|4534|4532.5|4531.5|4530.5|1054
1638265730000|2021-11-30 09:48:50|4532.5|4532|4533|4531.5|4533|4532.5|4532.5|4531.5|582
1638265740000|2021-11-30 09:49:00|4533.5|4532|4537|4536|4537|4536|4533.5|4531.5|1383
1638265750000|2021-11-30 09:49:10|4536.5|4535.5|4537|4536|4539|4537|4536.5|4535.5|470
1638265760000|2021-11-30 09:49:20|4538|4536.5|4540|4539|4540|4539|4537.5|4536.5|92
1638265770000|2021-11-30 09:49:30|4539.5|4538.5|4542|4540.5|4542|4540.5|4539.5|4538.5|200
1638265780000|2021-11-30 09:49:40|4541.5|4540|4536.5|4535.5|4541.5|4540|4536.5|4535.5|1294
1638265790000|2021-11-30 09:49:50|4537|4536|4534.5|4533|4537|4536.5|4534.5|4533|463
1638265800000|2021-11-30 09:50:00|4535|4533.5|4537.5|4536|4537.5|4536|4535|4533|311
1638265810000|2021-11-30 09:50:10|4538|4536.5|4541|4539|4541|4539.5|4538|4536.5|0
1638265820000|2021-11-30 09:50:20|4540.5|4538.5|4542|4540.5|4542|4540.5|4540|4538.5|619
1638265830000|2021-11-30 09:50:30|4542.5|4541|4540|4539|4542.5|4541|4540|4539|984
1638265840000|2021-11-30 09:50:40|4540.5|4539.5|4540.5|4539.5|4540.5|4539.5|4540.5|4539.5|42
1638265850000|2021-11-30 09:50:50||4540||4539.5||4540||4539.5|53
1638265860000|2021-11-30 09:51:00|4540|4540|4542.5|4541|4542.5|4541|4540|4539.5|319
1638265880000|2021-11-30 09:51:20|4543|4541.5|4543|4542|4543|4542|4543|4541.5|0
1638265890000|2021-11-30 09:51:30|4542.5|4541.5|4543.5|4542|4543.5|4542|4542.5|4541.5|6
1638265900000|2021-11-30 09:51:40|4544|4542.5|4545.5|4543.5|4546|4544.5|4544|4542.5|295
1638265910000|2021-11-30 09:51:50|4546|4544|4545|4543.5|4547.5|4545.5|4544.5|4543.5|861
1638265920000|2021-11-30 09:52:00|4545.5|4544|4547|4545.5|4547|4545.5|4545.5|4544|258
1638265930000|2021-11-30 09:52:10|4546.5|4545|4546|4544.5|4546.5|4545|4546|4544.5|65
1638265940000|2021-11-30 09:52:20|4546.5|4545|4546|4545.5|4547.5|4546.5|4545.5|4544.5|1108
1638265950000|2021-11-30 09:52:30|4546.5|4546|4547|4546|4547|4546|4546.5|4546|148
1638265960000|2021-11-30 09:52:40|4547.5|4546.5|4547.5|4546.5|4547.5|4547|4547|4546|765
1638265970000|2021-11-30 09:52:50|4547|4546|4549|4547.5|4549.5|4547.5|4547|4546|550
1638265980000|2021-11-30 09:53:00|4549.5|4548|4549.5|4548.5|4550|4548.5|4549.5|4548|0
1638265990000|2021-11-30 09:53:10|4549|4548|4551|4549.5|4552|4550.5|4546|4544.5|2162
1638266000000|2021-11-30 09:53:20|4550.5|4550|4550.5|4549.5|4551|4550|4549.5|4548.5|663
1638266010000|2021-11-30 09:53:30|4550|4549|4550|4549|4550.5|4549|4550|4549|75
1638266020000|2021-11-30 09:53:40|4550.5|4550|4551|4549.5|4551|4550.5|4550|4548.5|655
1638266030000|2021-11-30 09:53:50|4550.5|4550.5|4549.5|4548.5|4551|4550.5|4549.5|4548.5|838
1638266040000|2021-11-30 09:54:00|4550|4549|4552|4550.5|4552|4551|4550|4549|380
1638266050000|2021-11-30 09:54:10|4551.5|4551|4552|4551|4552|4551|4551.5|4550.5|1290
1638266060000|2021-11-30 09:54:20|4551.5|4550.5|4550.5|4549|4552|4551|4550.5|4549|509
1638266070000|2021-11-30 09:54:30|4550|4548.5|4548.5|4546.5|4550|4548.5|4548.5|4546.5|494
1638266080000|2021-11-30 09:54:40|4548|4546|4545.5|4544|4548|4546|4545.5|4544|1562
1638266090000|2021-11-30 09:54:50|4545|4544.5|4545|4543.5|4545|4545|4545|4543.5|121
1638266100000|2021-11-30 09:55:00|4545.5|4544|4545.5|4544.5|4545.5|4544.5|4545.5|4544|11
1638266110000|2021-11-30 09:55:10|4546|4545|4547.5|4546.5|4547.5|4546.5|4546|4545|644
1638266120000|2021-11-30 09:55:20|4548.5|4547|4548.5|4547|4548.5|4548|4548|4547|279
1638266130000|2021-11-30 09:55:30|4548||4548||4548.5||4548||0
1638266140000|2021-11-30 09:55:40|4547.5|4546.5|4547.5|4547|4548|4547|4547.5|4546.5|49
1638266150000|2021-11-30 09:55:50||4546.5||4547||4547||4546.5|0
1638266160000|2021-11-30 09:56:00|4548.5|4546.5|4550|4549|4550.5|4549|4548.5|4546.5|55
1638266170000|2021-11-30 09:56:10|4549.5|4548.5|4547|4545.5|4550|4548.5|4547|4545.5|1172
1638266180000|2021-11-30 09:56:20|4547.5|4546|4547.5|4546|4547.5|4546.5|4547|4545.5|202
1638266190000|2021-11-30 09:56:30|4547|4545.5|4547|4545.5|4547|4545.5|4546.5|4545.5|0
1638266200000|2021-11-30 09:56:40|4546.5|4546|4547|4546|4547.5|4546.5|4546.5|4546|84
1638266210000|2021-11-30 09:56:50|4547.5|4546.5|4547.5|4547|4547.5|4547|4547|4546.5|87
1638266220000|2021-11-30 09:57:00|4548|4546.5|4549.5|4547.5|4549.5|4548|4548|4546.5|141
1638266230000|2021-11-30 09:57:10||4548||4548||4548||4547.5|0
1638266240000|2021-11-30 09:57:20||4547.5||4548.5||4548.5||4547.5|0
1638266250000|2021-11-30 09:57:30|4550|4549|4553|4551.5|4553|4551.5|4549.5|4548.5|2059
1638266260000|2021-11-30 09:57:40|4552.5|4551|4550|4548.5|4552.5|4551|4550|4548.5|508
1638266280000|2021-11-30 09:58:00|4550.5|4549|4552.5|4551.5|4553|4551.5|4550.5|4549|182
1638266290000|2021-11-30 09:58:10|4552|4551|4552.5|4551|4552.5|4551.5|4552|4550|216
1638266300000|2021-11-30 09:58:20|4553.5|4551.5|4555|4553|4555.5|4554|4553.5|4551.5|34
1638266310000|2021-11-30 09:58:30|4554.5|4553.5|4555|4553|4555|4553.5|4554.5|4553|0
1638266320000|2021-11-30 09:58:40||4553.5||4553.5||4554||4553.5|422
1638266330000|2021-11-30 09:58:50|4554.5|4554|4555|4553.5|4555|4554|4554.5|4553.5|165
1638266340000|2021-11-30 09:59:00|4555.5|4554|4555.5|4554.5|4555.5|4555|4555.5|4554|548
1638266350000|2021-11-30 09:59:10|4556|4555|4555|4554|4556|4555|4555|4553.5|1130
1638266360000|2021-11-30 09:59:20|4554.5|4553.5|4553|4552|4554.5|4553.5|4552.5|4551|1106
1638266370000|2021-11-30 09:59:30|4552.5|4551.5|4552.5|4551.5|4553|4552|4552.5|4551.5|311
1638266380000|2021-11-30 09:59:40|4553|4552|4554.5|4553.5|4554.5|4553.5|4553|4552|351
1638266390000|2021-11-30 09:59:50|4554|4553|4554.5|4553.5|4554.5|4553.5|4554|4553|1
1638266400000|2021-11-30 10:00:00|4555|4554|4556|4555|4558|4556|4555|4554|639
1638266410000|2021-11-30 10:00:10|4555.5|4554.5|4554.5|4553.5|4555.5|4554.5|4554.5|4553.5|739
1638266420000|2021-11-30 10:00:20||4554||4553.5||4554||4553.5|350
1638266430000|2021-11-30 10:00:30|4554|4554|4555.5|4554.5|4555.5|4554.5|4554|4553|1513
1638266440000|2021-11-30 10:00:40|4555|4554|4552.5|4551.5|4555|4554|4552.5|4551.5|1151
1638266450000|2021-11-30 10:00:50|4553|4551|4554.5|4553.5|4554.5|4553.5|4553|4551|451
1638266460000|2021-11-30 10:01:00|4554|4554|4554|4552.5|4554|4554|4554|4552.5|297
1638266470000|2021-11-30 10:01:10|4553.5|4553|4552.5|4551|4553.5|4553|4552|4551|48
1638266480000|2021-11-30 10:01:20|4552|4550.5|4551.5|4550.5|4552|4550.5|4551.5|4550.5|61
1638266490000|2021-11-30 10:01:30|4552|4551|4552|4551|4552|4551|4551.5|4550.5|141
1638266500000|2021-11-30 10:01:40|4551.5|4550.5|4552.5|4551|4555|4553|4551.5|4550.5|2591
1638266510000|2021-11-30 10:01:50|4552|4550.5|4551.5|4550.5|4552|4550.5|4551|4550|486
1638266520000|2021-11-30 10:02:00|4551|4549.5|4549.5|4549|4552.5|4551|4549.5|4548.5|1190
1638266530000|2021-11-30 10:02:10|4550.5|4548.5|4550.5|4549|4551.5|4550.5|4550|4548.5|937
1638266540000|2021-11-30 10:02:20|4551.5|4549.5|4550|4549|4551.5|4551|4550|4549|279
1638266550000|2021-11-30 10:02:30|4549.5|4548.5|4550.5|4549.5|4551.5|4549.5|4549|4548|1662
1638266560000|2021-11-30 10:02:40|4551|4550|4551.5|4550|4551.5|4550.5|4551|4550|375
1638266570000|2021-11-30 10:02:50|4552|4550.5|4553|4551.5|4554.5|4552.5|4552|4550.5|315
1638266580000|2021-11-30 10:03:00|4553.5|4552|4553|4551.5|4553.5|4552.5|4553|4551.5|129
1638266590000|2021-11-30 10:03:10|4552.5|4551|4550.5|4549.5|4552.5|4551|4550.5|4549.5|865
1638266600000|2021-11-30 10:03:20|4551|4550|4551.5|4550.5|4552|4550.5|4551|4550|80
1638266610000|2021-11-30 10:03:30|4551|4550|4550|4549|4551|4550|4547.5|4547|2849
1638266620000|2021-11-30 10:03:40|4550.5|4549.5|4550.5|4550|4550.5|4550|4550.5|4549.5|332
1638266630000|2021-11-30 10:03:50|4550|4549|4551.5|4550|4551.5|4550|4550|4549|289
1638266640000|2021-11-30 10:04:00|4552|4550.5|4552.5|4551.5|4553.5|4552.5|4551|4550|1720
1638266650000|2021-11-30 10:04:10|4552|4551|4553.5|4553|4554.5|4553|4552|4550.5|230
1638266660000|2021-11-30 10:04:20|4553|4552.5|4553|4552|4553.5|4552.5|4553|4551.5|611
1638266670000|2021-11-30 10:04:30|4552.5|4552.5|4552|4551|4552.5|4552.5|4552|4551|598
1638266680000|2021-11-30 10:04:40|4551|4550.5|4553|4551.5|4554|4552.5|4551|4550.5|1672
1638266690000|2021-11-30 10:04:50|4553.5|4552|4553|4551.5|4553.5|4552.5|4553|4551.5|464
1638266700000|2021-11-30 10:05:00|4553.5|4552|4555|4554.5|4557|4555|4553.5|4552|1708
1638266710000|2021-11-30 10:05:10|4555.5|4554|4552.5|4551.5|4555.5|4554|4552|4550.5|309
1638266720000|2021-11-30 10:05:20|4554|4552|4553.5|4552.5|4554|4553|4552|4550.5|517
1638266730000|2021-11-30 10:05:30|4554|4553|4557|4555.5|4557|4555.5|4554|4553|306
1638266740000|2021-11-30 10:05:40|4556.5|4556|4555.5|4553.5|4557.5|4556.5|4555.5|4553.5|844
1638266750000|2021-11-30 10:05:50|4555||4554.5||4555||4554.5||0
1638266760000|2021-11-30 10:06:00|4555|4554|4557|4556|4557|4556|4555|4554|2380
1638266770000|2021-11-30 10:06:10|4556.5|4555.5|4554|4552.5|4556.5|4555.5|4554|4552|2520
1638266780000|2021-11-30 10:06:20|4553.5|4553|4551|4549.5|4553.5|4553.5|4550.5|4549|478
1638266790000|2021-11-30 10:06:30|4551.5|4550|4552|4550.5|4552.5|4551.5|4551.5|4550|746
1638266800000|2021-11-30 10:06:40|4551.5|4550|4552|4551|4552|4551|4550|4548.5|449
1638266810000|2021-11-30 10:06:50|4552.5|4551.5|4553.5|4552|4555|4554|4552.5|4551.5|1188
1638266820000|2021-11-30 10:07:00|4554|4552.5|4552.5|4552|4554|4553|4552.5|4551.5|344
1638266830000|2021-11-30 10:07:10|4553|4551.5|4552.5|4551|4553|4552.5|4552.5|4551|566
1638266840000|2021-11-30 10:07:20|4552|4550.5|4551|4550|4552.5|4551|4550.5|4549.5|280
1638266850000|2021-11-30 10:07:30|4552|4551|4552.5|4551|4553.5|4552|4551.5|4550|535
1638266860000|2021-11-30 10:07:40|4552|4550|4551|4549.5|4552.5|4550|4550.5|4549.5|281
1638266870000|2021-11-30 10:07:50|4550.5|4549|4551|4550|4551.5|4550|4549.5|4548.5|0
1638266880000|2021-11-30 10:08:00|4550.5|4549.5|4549.5|4548|4552|4550.5|4548.5|4548|1584
1638266890000|2021-11-30 10:08:10||4548.5||4548.5||4548.5||4548|0
1638266900000|2021-11-30 10:08:20|4550|4549|4550.5|4549|4552|4551|4550|4549|9770
1638266910000|2021-11-30 10:08:30|4550|4549.5|4549.5|4548|4550|4549.5|4549.5|4548|500
1638266920000|2021-11-30 10:08:40|4549|4547.5|4551|4550|4552.5|4551|4548.5|4547.5|3009
1638266930000|2021-11-30 10:08:50|4551.5|4550.5|4550.5|4548.5|4551.5|4550.5|4550.5|4548.5|431
1638266940000|2021-11-30 10:09:00|4550|4549|4549.5|4548.5|4550|4549.5|4549|4547.5|0
1638266950000|2021-11-30 10:09:10|4550|4549|4552.5|4551|4552.5|4551|4550|4549|283
1638266960000|2021-11-30 10:09:20|4553|4551.5|4551.5|4550.5|4553.5|4552|4551|4549.5|745
1638266970000|2021-11-30 10:09:30|4551|4551|4551|4550|4552.5|4551|4551|4550|84
1638266980000|2021-11-30 10:09:40|4550.5|4550.5|4550|4549|4551|4550.5|4549.5|4548.5|310
1638266990000|2021-11-30 10:09:50|4549.5|4549.5|4552.5|4551|4552.5|4551|4549.5|4549.5|202
1638267000000|2021-11-30 10:10:00|||||||||3
1638267010000|2021-11-30 10:10:10|4553|4551.5|4554.5|4553|4555|4553|4553|4551.5|406
1638267020000|2021-11-30 10:10:20|4555|4553.5|4556.5|4555|4556.5|4555|4554.5|4553|0
1638267030000|2021-11-30 10:10:30|4557|4555.5|4555|4554|4557|4555.5|4555|4554|61
1638267040000|2021-11-30 10:10:40|4555.5|4554.5|4556.5|4555|4556.5|4555|4555.5|4554.5|0
1638267050000|2021-11-30 10:10:50|4557|4555.5|4556.5|4555.5|4557|4555.5|4556|4555|150
1638267060000|2021-11-30 10:11:00|4557|4556|4556|4555.5|4558|4557.5|4556|4555|558
1638267070000|2021-11-30 10:11:10|4556.5|4555|4556|4555|4556.5|4555|4556|4555|24
1638267080000|2021-11-30 10:11:20|4556.5|4555.5|4556.5|4556|4556.5|4556|4556.5|4555|238
1638267090000|2021-11-30 10:11:30|4556|4555.5|4555|4554|4556.5|4555.5|4555|4554|532
1638267100000|2021-11-30 10:11:40|4555.5|4554.5|4553.5|4553|4555.5|4554.5|4553.5|4553|1768
1638267110000|2021-11-30 10:11:50|4555|4553.5|4555|4553.5|4555|4554|4554|4553|227
1638267120000|2021-11-30 10:12:00|4554.5|4553|4553|4552.5|4554.5|4553|4553|4551.5|838
1638267130000|2021-11-30 10:12:10|4553.5|4553|4556.5|4555|4556.5|4555|4553.5|4553|478
1638267140000|2021-11-30 10:12:20|4556|4554.5|4552.5|4551|4556|4554.5|4552.5|4551|348
1638267150000|2021-11-30 10:12:30|4552|4551.5|4551.5|4550.5|4552|4551.5|4551.5|4550.5|0
1638267160000|2021-11-30 10:12:40|4551|4550|4550|4549|4551|4550|4550|4548.5|143
1638267170000|2021-11-30 10:12:50|4549.5|4548.5|4550|4549|4550|4549|4549.5|4548.5|24
1638267180000|2021-11-30 10:13:00|4549.5|4548.5|4549|4548|4549.5|4548.5|4548.5|4548|724
1638267190000|2021-11-30 10:13:10|4548.5||4549||4549||4548.5||57
1638267200000|2021-11-30 10:13:20|4549.5|4548.5|4549.5|4548.5|4549.5|4549|4549|4548|206
1638267210000|2021-11-30 10:13:30|4550|4549|4553.5|4551.5|4553.5|4551.5|4550|4548.5|999
1638267220000|2021-11-30 10:13:40|4553|4552|4553.5|4552.5|4554.5|4553|4553|4551.5|121
1638267230000|2021-11-30 10:13:50|4553|4552|4556.5|4555.5|4556.5|4555.5|4553|4552|547
1638267240000|2021-11-30 10:14:00|4556|4555|4554.5|4553|4556|4555|4554|4553|1429
1638267250000|2021-11-30 10:14:10|4554|4552.5|4553.5|4552.5|4554|4552.5|4553|4551.5|303
1638267260000|2021-11-30 10:14:20|4554|4553|4554.5|4552.5|4555|4553.5|4554|4552.5|206
1638267270000|2021-11-30 10:14:30|4555|4553|4555|4553.5|4555.5|4554|4554.5|4553|246
1638267280000|2021-11-30 10:14:40|4554.5|4554|4555|4554|4555|4554|4554.5|4554|43
1638267290000|2021-11-30 10:14:50|4554.5|4553.5|4556.5|4556|4556.5|4556|4554.5|4553.5|808
1638267300000|2021-11-30 10:15:00|4556|4555.5|4555|4554|4556|4555.5|4554|4553|1762
1638267310000|2021-11-30 10:15:10|4555.5|4554.5|4556.5|4556|4556.5|4556|4555.5|4554.5|391
1638267320000|2021-11-30 10:15:20|4557|4555.5|4558|4557|4558|4557.5|4557|4555.5|414
1638267330000|2021-11-30 10:15:30|4558.5|4557.5|4558.5|4557|4559.5|4558|4558|4556.5|893
1638267340000|2021-11-30 10:15:40|4559|4558|4558|4557|4560|4559|4558|4557|948
1638267350000|2021-11-30 10:15:50|4557.5|4556.5|4557|4556|4558|4557|4556|4555|743
1638267360000|2021-11-30 10:16:00|4557.5|4556.5|4557.5|4556|4558.5|4557.5|4557|4556|394
1638267380000|2021-11-30 10:16:20|4558|4556.5|4555.5|4555|4558|4556.5|4555.5|4554.5|475
1638267390000|2021-11-30 10:16:30|4555|4554.5|4554.5|4552.5|4555|4554.5|4554.5|4552.5|469
1638267400000|2021-11-30 10:16:40|4554||4554.5||4554.5||4553.5||14
1638267410000|2021-11-30 10:16:50|4555|4553|4556.5|4555|4557|4555.5|4555|4553|400
1638267420000|2021-11-30 10:17:00|4556|4555.5|4553.5|4552.5|4556|4555.5|4553.5|4552.5|512
1638267430000|2021-11-30 10:17:10|4554|4553|4556.5|4555.5|4556.5|4555.5|4554|4553|363
1638267440000|2021-11-30 10:17:20|4556|4555|4556|4555|4556|4555|4556|4555|1
1638267450000|2021-11-30 10:17:30|4555.5|4554.5|4555|4554|4555.5|4554.5|4554|4552.5|1520
1638267460000|2021-11-30 10:17:40|4556|4554.5|4555|4554.5|4556|4554.5|4555|4554.5|209
1638267470000|2021-11-30 10:17:50|4554.5|4554|4555|4554|4555|4554|4554.5|4553.5|102
1638267480000|2021-11-30 10:18:00|4556|4553.5|4556.5|4555|4556.5|4555|4556|4553.5|400
1638267490000|2021-11-30 10:18:10|4556|4555.5|4554.5|4553.5|4556|4556|4554.5|4553|1548
1638267500000|2021-11-30 10:18:20|4554|4553|4554.5|4553|4554.5|4553|4553.5|4553|57
1638267510000|2021-11-30 10:18:30|4554|4552.5|4553.5|4552.5|4554|4553|4553|4552.5|409
1638267520000|2021-11-30 10:18:40|4553||4553||4553||4553||0
1638267530000|2021-11-30 10:18:50|4554|4553|4557.5|4556|4557.5|4556.5|4553.5|4552.5|1480
1638267540000|2021-11-30 10:19:00|4558|4556.5|4557|4555.5|4558.5|4557.5|4557|4555|574
1638267550000|2021-11-30 10:19:10|4557.5|4556|4557.5|4556|4557.5|4556|4557|4555.5|0
1638267560000|2021-11-30 10:19:20|4557|4556.5|4555.5|4554|4557|4556.5|4555.5|4554|649
1638267570000|2021-11-30 10:19:30|4555||4555||4555||4555||0
1638267580000|2021-11-30 10:19:40|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|309
1638267590000|2021-11-30 10:19:50|4554|4552.5|4552|4551|4554|4552.5|4552|4551|145
1638267600000|2021-11-30 10:20:00|4552.5|4550.5|4551|4550|4552.5|4550.5|4550.5|4550|68
1638267610000|2021-11-30 10:20:10|4552|4550.5|4551.5|4550.5|4552.5|4551|4550.5|4549.5|426
1638267620000|2021-11-30 10:20:20|4552|4551|4553.5|4552|4554.5|4553.5|4552|4551|761
1638267630000|2021-11-30 10:20:30|4554|4552.5|4555|4554|4556|4554|4554|4552.5|242
1638267640000|2021-11-30 10:20:40|4555.5|4553.5|4555|4554|4556.5|4555|4555|4553|518
1638267650000|2021-11-30 10:20:50|4555.5|4554.5|4557|4556|4557.5|4556.5|4555.5|4554.5|424
1638267670000|2021-11-30 10:21:10|4556.5|4555.5|4554.5|4553.5|4556.5|4555.5|4554|4552.5|1219
1638267680000|2021-11-30 10:21:20|4555.5|4554|4556|4554|4556|4554.5|4555|4553|212
1638267690000|2021-11-30 10:21:30|4555.5|4554.5|4555.5|4554|4555.5|4554.5|4555.5|4554|0
1638267700000|2021-11-30 10:21:40|4556|4554.5|4556|4555|4557.5|4556.5|4556|4554.5|185
1638267710000|2021-11-30 10:21:50|4556.5|4555.5|4557|4555.5|4557.5|4556|4556.5|4555.5|227
1638267720000|2021-11-30 10:22:00|4556.5|4555|4557|4556|4557|4556|4556|4555|182
1638267730000|2021-11-30 10:22:10|4557.5|4556.5|4559.5|4559|4560|4559|4557.5|4556.5|1048
1638267740000|2021-11-30 10:22:20|4559|4558.5|4559|4558|4559|4558.5|4559|4558|428
1638267750000|2021-11-30 10:22:30|||||||||438
1638267760000|2021-11-30 10:22:40|4558.5|4557.5|4558.5|4557.5|4558.5|4557.5|4558|4557.5|168
1638267770000|2021-11-30 10:22:50|4559|4558|4559|4558|4560|4558.5|4559|4557.5|212
1638267780000|2021-11-30 10:23:00|4558.5|4557.5|4559|4558|4559|4558|4558|4557.5|156
1638267790000|2021-11-30 10:23:10|4558.5|4557.5|4556|4555|4558.5|4558|4555.5|4555|563
1638267800000|2021-11-30 10:23:20|4555.5|4554|4555.5|4554|4556.5|4555|4554|4553|3940
1638267810000|2021-11-30 10:23:30|4555|4553|4554|4552.5|4555|4553|4554|4552.5|0
1638267820000|2021-11-30 10:23:40|4553.5|4553|4555.5|4554|4555.5|4554|4553.5|4552.5|68
1638267830000|2021-11-30 10:23:50|4555|4553.5|4555|4553|4555|4553.5|4554.5|4553|0
1638267840000|2021-11-30 10:24:00|4555.5|4553.5|4557|4556|4557|4556|4554.5|4553|250
1638267850000|2021-11-30 10:24:10|4557.5|4556.5|4555.5|4554|4558.5|4557.5|4555.5|4554|1873
1638267860000|2021-11-30 10:24:20|4556|4554.5|4554.5|4553.5|4556|4555|4554.5|4553|1
1638267870000|2021-11-30 10:24:30|4555|4554|4553|4552|4555.5|4554|4553|4552|555
1638267880000|2021-11-30 10:24:40|4554|4552.5|4555.5|4554.5|4555.5|4554.5|4552.5|4551.5|1248
1638267890000|2021-11-30 10:24:50|4555|4554|4554|4553|4555|4554.5|4554|4553|708
1638267900000|2021-11-30 10:25:00|4553.5|4552.5|4552.5|4551|4553.5|4552.5|4552.5|4551|55
1638267910000|2021-11-30 10:25:10|4553.5|4552|4555|4553.5|4556.5|4554.5|4553|4551.5|150
1638267920000|2021-11-30 10:25:20|4555.5|4553|4557.5|4555.5|4557.5|4555.5|4555|4553|0
1638267930000|2021-11-30 10:25:30|4557|4555|4558|4557|4558|4557|4556.5|4555|0
1638267940000|2021-11-30 10:25:40|4557.5|4556.5|4559|4557.5|4559|4557.5|4557.5|4556.5|167
1638267950000|2021-11-30 10:25:50|4559.5|4557|4559|4557.5|4559.5|4558|4558.5|4557|0
1638267960000|2021-11-30 10:26:00|4559.5|4557|4559|4557.5|4559.5|4558|4558.5|4557|0
1638267970000|2021-11-30 10:26:10|4559.5|4558|4559.5|4558|4560.5|4559|4559|4557.5|98
1638267980000|2021-11-30 10:26:20|4560|4558.5|4560.5|4558|4561|4559.5|4560|4558|41
1638267990000|2021-11-30 10:26:30|4561|4558.5|4561|4559.5|4561.5|4560|4560|4558.5|0
1638268000000|2021-11-30 10:26:40|4561.5|4560|4562|4560.5|4563|4561.5|4561.5|4560|97
1638268010000|2021-11-30 10:26:50|4562.5|4561|4562.5|4560|4562.5|4561|4561.5|4559.5|22
1638268020000|2021-11-30 10:27:00|4562|4559.5|4562.5|4560.5|4563.5|4561|4562|4559.5|0
1638268030000|2021-11-30 10:27:10|4563|4561|4562.5|4560.5|4563|4561|4562|4560.5|0
1638268040000|2021-11-30 10:27:20|4563|4561.5|4563|4561.5|4563.5|4561.5|4562.5|4561|9
1638268050000|2021-11-30 10:27:30|4562.5|4561|4563.5|4562|4564|4562|4562.5|4561|53
1638268060000|2021-11-30 10:27:40|4564|4562.5|4565|4563|4565|4563|4564|4562.5|211
1638268070000|2021-11-30 10:27:50|4564.5|4562.5|4564|4562.5|4565|4563|4563.5|4562|424
1638268080000|2021-11-30 10:28:00|4564.5|4563|4564|4562|4565|4563|4564|4562|56
1638268090000|2021-11-30 10:28:10|4564.5|4562.5|4564|4562|4564.5|4562.5|4564|4562|0
1638268100000|2021-11-30 10:28:20|4564.5|4562.5|4563.5|4562.5|4565|4563|4563.5|4562.5|358
1638268110000|2021-11-30 10:28:30|4562.5|4561.5|4563|4561.5|4563.5|4562|4562.5|4561|383
1638268120000|2021-11-30 10:28:40|4562.5|4561|4563.5|4562|4564|4562.5|4562.5|4561|1
1638268130000|2021-11-30 10:28:50|4564|4562.5|4563.5|4561.5|4564|4562.5|4563|4561|12
1638268140000|2021-11-30 10:29:00|4563|4561|4564|4562.5|4564|4562.5|4562.5|4561|77
1638268150000|2021-11-30 10:29:10|4563.5|4562|4563.5|4562|4564|4562.5|4563|4561.5|0
1638268160000|2021-11-30 10:29:20|4563|4561.5|4563.5|4562|4564|4562|4563|4561.5|5
1638268170000|2021-11-30 10:29:30|4563|4561.5|4562|4560|4563|4561.5|4562|4560|89
1638268180000|2021-11-30 10:29:40|4562.5|4560.5|4562|4560.5|4562.5|4561|4561.5|4560|0
1638268190000|2021-11-30 10:29:50|4562.5|4561|4563|4561.5|4563.5|4562|4562|4560.5|154
1638268200000|2021-11-30 10:30:00|4563.5|4562|4563|4561.5|4563.5|4562|4561|4559.5|250
1638268210000|2021-11-30 10:30:10|4562.5|4561|4563|4561|4563.5|4562|4562|4561|64
1638268220000|2021-11-30 10:30:20|4563.5|4561.5|4564.5|4563|4564.5|4563|4563|4561|0
1638268230000|2021-11-30 10:30:30|4565.5|4563.5|4564.5|4563.5|4565.5|4564|4564.5|4563|53
1638268240000|2021-11-30 10:30:40|4565|4564|4565|4564|4565|4564|4564.5|4563.5|4
1638268250000|2021-11-30 10:30:50|4564.5|4563.5|4565.5|4564|4566|4564.5|4564.5|4563.5|56
1638268260000|2021-11-30 10:31:00|4564.5|4563|4565.5|4563.5|4565.5|4564|4564|4563|45
1638268270000|2021-11-30 10:31:10|4566|4564|4565|4563.5|4566|4564|4565|4563.5|0
1638268280000|2021-11-30 10:31:20|4564.5|4563|4564.5|4563|4565|4563.5|4564.5|4563|62
1638268290000|2021-11-30 10:31:30|4565|4563.5|4565|4564|4565.5|4564.5|4565|4563.5|39
1638268300000|2021-11-30 10:31:40|4565.5|4564.5|4568.5|4566.5|4568.5|4566.5|4565|4564|56
1638268310000|2021-11-30 10:31:50|4570.5|4568|4571|4570|4571|4570|4569.5|4567.5|274
1638268320000|2021-11-30 10:32:00|4570.5|4569.5|4569.5|4568.5|4571|4569.5|4569|4567.5|108
1638268330000|2021-11-30 10:32:10|4570|4569|4571.5|4570|4573.5|4571.5|4570|4569|69
1638268340000|2021-11-30 10:32:20|4572|4570.5|4572.5|4570.5|4572.5|4570.5|4571.5|4570|0
1638268350000|2021-11-30 10:32:30|4572|4570|4575|4573|4575|4573|4572|4570|130
1638268360000|2021-11-30 10:32:40|4575.5|4573.5|4576.5|4574.5|4576.5|4574.5|4575.5|4573.5|0
1638268370000|2021-11-30 10:32:50|4576|4574|4573.5|4572|4576.5|4574.5|4573|4572|219
1638268380000|2021-11-30 10:33:00|4574|4572.5|4574|4572.5|4574|4572.5|4573|4571.5|90
1638268390000|2021-11-30 10:33:10|4573.5|4571.5|4572.5|4571.5|4574|4572.5|4572.5|4571.5|215
1638268400000|2021-11-30 10:33:20|4573|4572|4575|4573.5|4575|4573.5|4573|4572|0
1638268410000|2021-11-30 10:33:30|4574.5|4573|4575|4573|4576|4574.5|4574.5|4573|16
1638268420000|2021-11-30 10:33:40|4574|4572.5|4573|4571|4574.5|4573|4573|4571|0
1638268430000|2021-11-30 10:33:50|4573.5|4571.5|4572.5|4571|4574.5|4573|4572.5|4571|130
1638268440000|2021-11-30 10:34:00|4573|4571.5|4572.5|4571|4573|4571.5|4571.5|4570.5|14
1638268450000|2021-11-30 10:34:10|4572|4570.5|4572.5|4571|4572.5|4571|4572|4570|0
1638268460000|2021-11-30 10:34:20|4572|4570.5|4572|4570.5|4572.5|4571|4572|4570.5|0
1638268470000|2021-11-30 10:34:30|4571.5|4570|4571.5|4570.5|4572|4571|4571.5|4570|0
1638268480000|2021-11-30 10:34:40|4572|4571|4572|4571|4572|4571|4572|4571|0
1638268490000|2021-11-30 10:34:50|4574|4571.5|4573.5|4572|4574.5|4572|4573|4571.5|25
1638268500000|2021-11-30 10:35:00|4574.5|4573|4573|4572|4574.5|4573|4573|4572|5
1638268510000|2021-11-30 10:35:10|4573.5|4572.5|4573|4571.5|4573.5|4572.5|4573|4571.5|0
1638268530000|2021-11-30 10:35:30|4573.5|4572|4574|4572|4575|4573|4572.5|4571|231
1638268540000|2021-11-30 10:35:40|4573.5|4571.5|4573.5|4572|4574|4572|4573|4571|24
1638268550000|2021-11-30 10:35:50|4573|4571.5|4571.5|4569.5|4573.5|4571.5|4571|4569.5|0
1638268560000|2021-11-30 10:36:00|4571|4570|4571|4569|4571|4570|4570.5|4568.5|68
1638268570000|2021-11-30 10:36:10|4570.5|4568.5|4570.5|4568.5|4571|4569|4570.5|4568.5|0
1638268580000|2021-11-30 10:36:20|4571|4569|4571|4568.5|4571|4569|4570.5|4568|0
1638268590000|2021-11-30 10:36:30|4570.5|4568|4571|4569|4571|4569|4570.5|4568|0
1638268600000|2021-11-30 10:36:40|4570.5|4568.5|4569.5|4568|4571|4569|4569.5|4568|0
1638268610000|2021-11-30 10:36:50|4570|4568.5|4569.5|4568|4570|4568.5|4569.5|4568|45
1638268620000|2021-11-30 10:37:00|4570|4568.5|4569|4567.5|4570|4568.5|4569|4567.5|222
1638268630000|2021-11-30 10:37:10|4569.5|4568|4569.5|4567.5|4571|4569|4569|4567.5|420
1638268640000|2021-11-30 10:37:20|4570|4568|4571|4569|4571.5|4569.5|4569.5|4568|8
1638268650000|2021-11-30 10:37:30|4570.5|4568.5|4572|4569.5|4572|4569.5|4570.5|4568.5|69
1638268660000|2021-11-30 10:37:40|4571.5|4569|4573|4571.5|4573|4571.5|4571.5|4569|60
1638268670000|2021-11-30 10:37:50|4572.5|4571|4571.5|4569|4573|4571.5|4571|4568.5|174
1638268680000|2021-11-30 10:38:00|4570.5|4569.5|4571|4569|4573|4571.5|4570.5|4569|31
1638268690000|2021-11-30 10:38:10|4570.5|4568.5|4569|4568|4571|4569|4569|4568|180
1638268700000|2021-11-30 10:38:20|4569.5|4568.5|4570.5|4569|4570.5|4569|4569.5|4568.5|38
1638268710000|2021-11-30 10:38:30|4571|4569.5|4572.5|4571|4572.5|4571|4570.5|4569.5|318
1638268720000|2021-11-30 10:38:40|4572|4570.5|4573.5|4572|4573.5|4572|4572|4570.5|163
1638268730000|2021-11-30 10:38:50|4573|4571.5|4573|4571.5|4573|4571.5|4573|4571.5|0
1638268740000|2021-11-30 10:39:00|4573.5|4572|4576|4574.5|4576|4574.5|4573.5|4572|172
1638268750000|2021-11-30 10:39:10|4575.5|4574|4573|4572|4575.5|4574|4573|4572|152
1638268760000|2021-11-30 10:39:20|4573.5|4572.5|4572.5|4570.5|4573.5|4572.5|4572.5|4570.5|25
1638268770000|2021-11-30 10:39:30|4573|4571|4573|4571.5|4573.5|4572|4572.5|4570.5|0
1638268780000|2021-11-30 10:39:40|4573.5|4572|4573|4571.5|4573.5|4572|4573|4571.5|0
1638268790000|2021-11-30 10:39:50|4573.5|4572|4573.5|4572|4573.5|4572|4573.5|4572|0
1638268800000|2021-11-30 10:40:00|4573|4571.5|4573|4571.5|4573.5|4572|4573|4571.5|0
1638268810000|2021-11-30 10:40:10|4573.5|4572|4573.5|4572|4573.5|4572|4573.5|4572|0
1638268820000|2021-11-30 10:40:20|4574|4572.5|4575|4573|4575.5|4573.5|4574|4572.5|161
1638268830000|2021-11-30 10:40:30|4575.5|4573.5|4575|4573|4575.5|4573.5|4575|4573|0
1638268840000|2021-11-30 10:40:40|4575.5|4573.5|4575|4573|4575.5|4573.5|4575|4573|0
1638268850000|2021-11-30 10:40:50|4575.5|4573.5|4574.5|4573|4575.5|4573.5|4574.5|4573|150
1638268860000|2021-11-30 10:41:00|4575|4573.5|4574|4572|4575|4573.5|4573.5|4571.5|20
1638268870000|2021-11-30 10:41:10|4573|4571.5|4571.5|4570|4573|4571.5|4571.5|4570|120
1638268880000|2021-11-30 10:41:20|4571|4569.5|4572|4571|4572|4571|4571|4569.5|0
1638268890000|2021-11-30 10:41:30|4571.5|4569.5|4570|4568|4571.5|4569.5|4569|4567.5|412
1638268900000|2021-11-30 10:41:40|4569.5|4567.5|4570.5|4568|4570.5|4569|4568.5|4567.5|150
1638268910000|2021-11-30 10:41:50|4569.5|4567.5|4570|4569|4570.5|4569|4569.5|4567.5|0
1638268920000|2021-11-30 10:42:00|4570.5|4569.5|4570.5|4569.5|4570.5|4569.5|4570.5|4569.5|0
1638268930000|2021-11-30 10:42:10|4570|4569|4569|4567|4570|4569|4568.5|4566.5|0
1638268940000|2021-11-30 10:42:20|4568.5|4566.5|4568.5|4567|4568.5|4567|4568|4566.5|0
1638268950000|2021-11-30 10:42:30|4568|4566.5|4567.5|4566|4568|4566.5|4567|4566|0
1638268960000|2021-11-30 10:42:40|4568|4567|4568.5|4567|4568.5|4567|4568|4566.5|0
1638268970000|2021-11-30 10:42:50|4568|4566.5|4568|4566.5|4568.5|4566.5|4567.5|4566|202
1638268980000|2021-11-30 10:43:00|4567.5|4566|4568|4566.5|4568|4566.5|4567.5|4566|129
1638268990000|2021-11-30 10:43:10|4568|4567.5|4568.5|4567.5|4568.5|4567.5|4567.5|4567.5|165
1638269000000|2021-11-30 10:43:20|4568|4567|4568|4567|4568|4567|4568|4567|150
1638269010000|2021-11-30 10:43:30|4568.5|4567.5|4568|4567|4568.5|4567.5|4567.5|4567|742
1638269020000|2021-11-30 10:43:40|4567|4566.5|4566.5|4565|4568|4567|4566.5|4565|900
1638269050000|2021-11-30 10:44:10|4566|4564.5|4565.5|4563.5|4566|4565|4565.5|4563.5|462
1638269060000|2021-11-30 10:44:20||4564||4564||4564||4564|0
1638269070000|2021-11-30 10:44:30|4565|4563.5|4564.5|4564|4565|4564|4564.5|4562.5|503
1638269080000|2021-11-30 10:44:40|4565|4564.5|4565.5|4564.5|4565.5|4564.5|4565|4564.5|115
1638269090000|2021-11-30 10:44:50|4566|4565|4567|4566.5|4567.5|4566.5|4566|4565|840
1638269100000|2021-11-30 10:45:00|4566.5|4565.5|4565|4563|4566.5|4565.5|4565|4563|364
1638269110000|2021-11-30 10:45:10|4564.5|4562|4563|4562.5|4564.5|4562.5|4563|4561|24
1638269120000|2021-11-30 10:45:20|4564|4563|4564|4562.5|4565|4564|4564|4562.5|527
1638269130000|2021-11-30 10:45:30|4563.5|4562|4562|4561|4563.5|4562|4562|4561|55
1638269140000|2021-11-30 10:45:40|4561.5|4560|4561.5|4560|4562|4560.5|4561.5|4560|108
1638269150000|2021-11-30 10:45:50|4562|4561|4561.5|4560|4563|4562.5|4561.5|4560|716
1638269160000|2021-11-30 10:46:00|4561|4559.5|4561.5|4560|4561.5|4560|4559|4558|732
1638269170000|2021-11-30 10:46:10|4561|4560.5|4562|4560.5|4562|4561|4561|4560.5|336
1638269180000|2021-11-30 10:46:20|4562.5|4561|4563|4561.5|4563|4562.5|4562.5|4560.5|662
1638269190000|2021-11-30 10:46:30|4562.5|4561|4562.5|4561|4562.5|4561.5|4562|4560.5|670
1638269200000|2021-11-30 10:46:40|4562|4561.5|4562|4561|4562|4562|4562|4561|218
1638269210000|2021-11-30 10:46:50|4562.5|4560|4560|4559|4562.5|4560|4560|4558.5|815
1638269220000|2021-11-30 10:47:00|4560.5|4558.5|4559|4557.5|4560.5|4558.5|4559|4557.5|508
1638269230000|2021-11-30 10:47:10|4559.5|4558|4561|4560|4561.5|4560.5|4559.5|4558|617
1638269240000|2021-11-30 10:47:20|4561.5|4560.5|4561.5|4560|4561.5|4560.5|4561|4560|16
1638269250000|2021-11-30 10:47:30|4561||4561||4561.5||4561||0
1638269260000|2021-11-30 10:47:40|4561.5|4559.5|4562.5|4561|4563|4561.5|4561.5|4559.5|307
1638269270000|2021-11-30 10:47:50|4563|4561.5|4563|4561.5|4564|4563|4563|4561.5|444
1638269280000|2021-11-30 10:48:00|4562.5|4562|4564.5|4563|4564.5|4563|4562.5|4562|28
1638269290000|2021-11-30 10:48:10|4564|4562.5|4564|4562.5|4564.5|4563|4564|4562|26
1638269300000|2021-11-30 10:48:20||4562||4563||4563||4562|0
1638269310000|2021-11-30 10:48:30|4564.5|4563.5|4565|4563.5|4565.5|4564|4564.5|4563.5|449
1638269320000|2021-11-30 10:48:40|4564.5|4563|4564.5|4563|4564.5|4563|4564|4563|203
1638269330000|2021-11-30 10:48:50|4565|4563.5|4565.5|4564|4565.5|4564|4565|4563.5|96
1638269340000|2021-11-30 10:49:00|4565|4563.5|4563|4561.5|4565.5|4563.5|4561|4560.5|2007
1638269350000|2021-11-30 10:49:10|4562.5|4561|4560.5|4559.5|4563|4561.5|4560.5|4559.5|716
1638269360000|2021-11-30 10:49:20|4561|4560|4560.5|4559.5|4561.5|4560.5|4560|4559|181
1638269370000|2021-11-30 10:49:30|4561|4560|4562|4560.5|4562|4561|4561|4560|192
1638269380000|2021-11-30 10:49:40|4562.5|4561|4564.5|4563|4564.5|4563.5|4562.5|4561|139
1638269390000|2021-11-30 10:49:50|4564|4562.5|4563|4562|4564|4562.5|4562.5|4562|206
1638269400000|2021-11-30 10:50:00|4562.5||4563||4563||4562.5||0
1638269410000|2021-11-30 10:50:10|4562.5|4561.5|4562.5|4561.5|4563|4561.5|4562|4560.5|237
1638269420000|2021-11-30 10:50:20|4563|4562|4563|4561.5|4563|4562|4563|4561.5|106
1638269430000|2021-11-30 10:50:30|4563.5|4562.5|4565|4563.5|4565.5|4564.5|4563.5|4562.5|885
1638269440000|2021-11-30 10:50:40|4565.5|4564|4565|4563.5|4565.5|4564.5|4565|4563.5|205
1638269450000|2021-11-30 10:50:50|||||||||23
1638269460000|2021-11-30 10:51:00|4564.5|4564|4564|4563.5|4565|4564|4564|4563.5|80370
1638269470000|2021-11-30 10:51:10|4564.5|4564|4566|4565|4566.5|4565|4564.5|4563.5|320
1638269480000|2021-11-30 10:51:20|4566.5||4566.5||4566.5||4566.5||63
1638269490000|2021-11-30 10:51:30|4566|4565.5|4562|4560.5|4566|4565.5|4562|4560.5|596
1638269500000|2021-11-30 10:51:40|4561.5|4560|4562|4561|4562.5|4561.5|4561|4559.5|0
1638269510000|2021-11-30 10:51:50|4561.5|4561.5|4561.5|4560|4561.5|4561.5|4561.5|4559.5|19
1638269520000|2021-11-30 10:52:00|4561|4559.5|4561.5|4560.5|4562|4560.5|4560.5|4559|298
1638269530000|2021-11-30 10:52:10|4562|4561|4561.5|4560.5|4562|4561|4561.5|4560.5|158
1638269540000|2021-11-30 10:52:20||4561||4561||4561||4560.5|0
1638269550000|2021-11-30 10:52:30|4562|4560.5|4561.5|4560|4562|4561|4560.5|4559.5|304
1638269560000|2021-11-30 10:52:40|||||||||45
1638269570000|2021-11-30 10:52:50|4562|4560.5|4561.5|4560|4562|4561|4561.5|4560|66
1638269580000|2021-11-30 10:53:00|4561|4559.5|4560.5|4559|4561.5|4559.5|4560.5|4559|611
1638269590000|2021-11-30 10:53:10||4559.5||4559||4559.5||4559|0
1638269600000|2021-11-30 10:53:20||4559.5||4559.5||4559.5||4559|150
1638269610000|2021-11-30 10:53:30|4560|4559|4560|4559|4560.5|4559.5|4560|4559|0
1638269620000|2021-11-30 10:53:40|4560.5|4559.5|4560.5|4559.5|4561|4560.5|4560.5|4559.5|192
1638269630000|2021-11-30 10:53:50|4561|4560|4562|4561|4562|4561.5|4561|4560|513
1638269640000|2021-11-30 10:54:00|4562.5|4560.5|4563.5|4562.5|4563.5|4563|4562.5|4560.5|1455
1638269660000|2021-11-30 10:54:20|4563|4562|4561|4559.5|4563|4562|4560|4559|734
1638269670000|2021-11-30 10:54:30|4561.5|4560|4562|4560.5|4563|4561.5|4561|4560|184
1638269680000|2021-11-30 10:54:40||4561||4561||4561.5||4561|0
1638269690000|2021-11-30 10:54:50|4561.5|4560.5|4562.5|4561|4562.5|4561|4561|4560.5|307
1638269700000|2021-11-30 10:55:00|4562|4560.5|4563.5|4562|4563.5|4562|4561.5|4560.5|351
1638269720000|2021-11-30 10:55:20|4563|4562.5|4564.5|4563|4565|4563|4563|4562.5|168
1638269740000|2021-11-30 10:55:40|4564|4562.5|4564|4563|4564.5|4563|4564|4562.5|224
1638269750000|2021-11-30 10:55:50|4564.5|4563.5|4566|4564.5|4566.5|4565|4564.5|4563.5|340
1638269760000|2021-11-30 10:56:00|4565.5|4565|4566|4565|4566.5|4565|4565.5|4565|136
1638269770000|2021-11-30 10:56:10|4565|4564|4564.5|4563|4565|4564.5|4564|4562.5|283
1638269780000|2021-11-30 10:56:20|4564||4564.5||4564.5||4564||0
1638269790000|2021-11-30 10:56:30|4565.5|4563.5|4565|4563|4566|4564.5|4565|4563|6
1638269800000|2021-11-30 10:56:40|4565.5|4563.5|4565|4564|4566|4564.5|4565|4563.5|0
1638269820000|2021-11-30 10:57:00|4564.5|4563|4565|4564.5|4566|4564.5|4564.5|4563|99
1638269830000|2021-11-30 10:57:10|4565.5|4564|4564.5|4563.5|4566|4564|4564.5|4563|216
1638269840000|2021-11-30 10:57:20|4565|4564|4565.5|4564|4566.5|4565|4564.5|4563.5|335
1638269850000|2021-11-30 10:57:30|4566|4564.5|4569|4567.5|4569|4567.5|4566|4564|1685
1638269860000|2021-11-30 10:57:40|4569.5|4568|4568.5|4567.5|4570|4568.5|4568|4567|1144
1638269870000|2021-11-30 10:57:50|4568|4566.5|4568|4566.5|4568.5|4567|4565.5|4564.5|1539
1638269880000|2021-11-30 10:58:00|4567.5|4566|4568|4566.5|4568|4567|4567|4566|1
1638269890000|2021-11-30 10:58:10|4567.5|4566|4568|4566.5|4568|4567|4567.5|4566|41
1638269900000|2021-11-30 10:58:20|4567.5|4567|4567.5|4566|4567.5|4567|4567.5|4566|0
1638269910000|2021-11-30 10:58:30|4568|4566.5|4568.5|4567.5|4568.5|4567.5|4568|4566|280
1638269920000|2021-11-30 10:58:40|4569|4568|4568.5|4567.5|4569.5|4568.5|4568.5|4567.5|713
1638269930000|2021-11-30 10:58:50|4568|4567|4568|4567|4568.5|4567|4568|4567|91
1638269940000|2021-11-30 10:59:00|4568.5|4567.5|4569.5|4568.5|4570|4568.5|4568.5|4567.5|305
1638269950000|2021-11-30 10:59:10|4569|4568|4569|4568|4569|4568|4568.5|4568|271
1638269960000|2021-11-30 10:59:20|4568.5|4567.5|4569|4567.5|4569|4567.5|4567|4566.5|1360
1638269970000|2021-11-30 10:59:30|4568.5|4567|4565|4564|4568.5|4567|4565|4564|322
1638269980000|2021-11-30 10:59:40|4564.5|4564.5|4565.5|4564.5|4565.5|4564.5|4564.5|4564|343
1638269990000|2021-11-30 10:59:50|4566|4565|4564.5|4563.5|4566|4565.5|4564.5|4563.5|421
1638270000000|2021-11-30 11:00:00|4565|4564|4565.5|4564|4566.5|4565|4565|4564|618
1638270010000|2021-11-30 11:00:10|4566|4564.5|4567.5|4566.5|4567.5|4566.5|4566|4564.5|177
1638270020000|2021-11-30 11:00:20|4568|4567|4568|4566|4568.5|4567|4566.5|4565|361
1638270030000|2021-11-30 11:00:30|4567.5|4566.5|4567.5|4566|4568.5|4567|4567.5|4566|0
1638270040000|2021-11-30 11:00:40|4568|4566.5|4567.5|4566|4568|4567|4567.5|4566|0
1638270050000|2021-11-30 11:00:50|4568||4567.5||4568||4567||0
1638270060000|2021-11-30 11:01:00|4567|4566.5|4568.5|4567|4569.5|4567.5|4567|4566.5|800
1638270070000|2021-11-30 11:01:10|4569|4567.5|4568|4566.5|4569.5|4568.5|4568|4566.5|584
1638270080000|2021-11-30 11:01:20|4567.5|4566|4567|4566|4567.5|4566.5|4567|4566|143
1638270090000|2021-11-30 11:01:30|4566.5|4565.5|4566|4564|4567|4565.5|4565|4564|418
1638270100000|2021-11-30 11:01:40|4565.5||4565||4566||4565||0
1638270110000|2021-11-30 11:01:50|4565.5|4564.5|4565.5|4564.5|4566|4564.5|4565|4564|0
1638270120000|2021-11-30 11:02:00|4566|4564|4565|4564|4566|4564|4565|4564|0
1638270130000|2021-11-30 11:02:10|4565.5|4564.5|4565|4564|4566|4565|4565|4564|249
1638270140000|2021-11-30 11:02:20|4564.5|4563|4561.5|4561|4565|4563|4561.5|4561|817
1638270150000|2021-11-30 11:02:30|4562|4561.5|4564|4562.5|4564|4563.5|4562|4561.5|1001
1638270160000|2021-11-30 11:02:40|4563.5|4563|4563.5|4562.5|4564|4563|4563.5|4562.5|236
1638270170000|2021-11-30 11:02:50|4564|4563|4564.5|4563|4564.5|4563|4563.5|4563|0
1638270180000|2021-11-30 11:03:00|4565|4563.5|4565.5|4564|4565.5|4564|4565|4563.5|229
1638270190000|2021-11-30 11:03:10|4565|4563.5|4563.5|4561.5|4565|4564|4563.5|4561.5|263
1638270200000|2021-11-30 11:03:20|4563|4562|4562.5|4560.5|4563|4562|4562.5|4560.5|12
1638270210000|2021-11-30 11:03:30||4561||4561||4561||4561|0
1638270230000|2021-11-30 11:03:50|4562|4560.5|4561.5|4560|4562|4560.5|4561.5|4560|319
1638270240000|2021-11-30 11:04:00|4561|4559.5|4560.5|4559|4561|4559.5|4560.5|4559|233
1638270250000|2021-11-30 11:04:10|4560|4558.5|4559.5|4558|4560|4558.5|4558.5|4557.5|776
1638270260000|2021-11-30 11:04:20|4559|4557.5|4561.5|4560|4561.5|4561|4559|4557.5|521
1638270270000|2021-11-30 11:04:30|4562|4560.5|4562.5|4561.5|4562.5|4561.5|4562|4560|603
1638270280000|2021-11-30 11:04:40|4563|4562|4562.5|4561.5|4563.5|4562.5|4562.5|4561.5|337
1638270290000|2021-11-30 11:04:50|4562|4561|4561.5|4560|4562|4561|4561|4560|388
1638270300000|2021-11-30 11:05:00|4561|4559.5|4559.5|4558|4561|4559.5|4559.5|4558|341
1638270310000|2021-11-30 11:05:10|4560|4558.5|4561|4560|4561|4560|4560|4558|407
1638270320000|2021-11-30 11:05:20|4560.5|4559.5|4560|4559.5|4560.5|4559.5|4560|4559.5|3
1638270330000|2021-11-30 11:05:30|4559.5|4559|4560.5|4559|4561.5|4559.5|4559|4558|253
1638270340000|2021-11-30 11:05:40|4561|4559.5|4561.5|4560|4561.5|4560|4560.5|4559|0
1638270350000|2021-11-30 11:05:50|4561|4560.5|4561.5|4560.5|4561.5|4560.5|4561|4559|0
1638270360000|2021-11-30 11:06:00||4561||4560.5||4561||4560|204
1638270370000|2021-11-30 11:06:10|4561|4560|4559.5|4558|4561.5|4560.5|4559.5|4558|543
1638270380000|2021-11-30 11:06:20||4558.5||4558||4558.5||4558|5
1638270390000|2021-11-30 11:06:30|4560|4558.5|4562.5|4561|4562.5|4561|4560|4558.5|359
1638270400000|2021-11-30 11:06:40||4561.5||4561.5||4561.5||4561|0
1638270410000|2021-11-30 11:06:50|4563.5|4561|4562.5|4561|4563.5|4561.5|4562.5|4561|48
1638270420000|2021-11-30 11:07:00|4563|4561.5|4564|4562.5|4564|4562.5|4562.5|4561|64
1638270430000|2021-11-30 11:07:10|4564.5|4563|4564.5|4563.5|4564.5|4563.5|4564.5|4562.5|161
1638270440000|2021-11-30 11:07:20|4565||4565||4565||4565||0
1638270450000|2021-11-30 11:07:30|4565.5|4564|4565.5|4564|4565.5|4564|4565.5|4563.5|5
1638270460000|2021-11-30 11:07:40|4566|4564.5|4567.5|4565.5|4567.5|4566|4566|4564|0
1638270470000|2021-11-30 11:07:50|4567||4566.5||4567||4566.5||0
1638270480000|2021-11-30 11:08:00|4567|4566|4567|4565.5|4568|4567|4566.5|4565.5|576
1638270490000|2021-11-30 11:08:10|4567.5|4566|4567|4565.5|4567.5|4566|4567|4565.5|0
1638270500000|2021-11-30 11:08:20||4566||4565.5||4566||4565.5|55
1638270510000|2021-11-30 11:08:30||4566||4566||4566.5||4565.5|155
1638270530000|2021-11-30 11:08:50|||||||||100
1638270540000|2021-11-30 11:09:00|4566.5|4565.5|4565|4564.5|4567|4565.5|4565|4563.5|1853
1638270550000|2021-11-30 11:09:10|4565.5|4564|4565|4563.5|4565.5|4564|4565|4563.5|203
1638270560000|2021-11-30 11:09:20|4564.5|4563|4563|4561.5|4564.5|4563|4563|4561.5|405
1638270570000|2021-11-30 11:09:30||4562||4561.5||4562.5||4561.5|150
1638270580000|2021-11-30 11:09:40||4562||4561.5||4562||4561.5|0
1638270590000|2021-11-30 11:09:50|4564|4562|4563.5|4562|4564|4563|4563.5|4562|685
1638270600000|2021-11-30 11:10:00|4563|4561.5|4562|4561|4563|4561.5|4561|4560|426
1638270610000|2021-11-30 11:10:10|4563|4562|4563|4562|4563|4562|4562.5|4562|361
1638270620000|2021-11-30 11:10:20|4562.5|4561.5|4562|4561|4562.5|4561.5|4562|4561|542
1638270630000|2021-11-30 11:10:30|4561.5|4560.5|4563|4561.5|4563|4562|4561|4560.5|1576
1638270640000|2021-11-30 11:10:40|4562.5|4561|4563|4562|4564|4562.5|4562|4561|199
1638270650000|2021-11-30 11:10:50|||||||||250
1638270660000|2021-11-30 11:11:00|4564|4562.5|4564|4563|4564|4563|4564|4562|118
1638270670000|2021-11-30 11:11:10|4564.5|4563.5|4565|4563.5|4565|4563.5|4564.5|4563.5|100
1638270680000|2021-11-30 11:11:20|4566|4564|4565|4563.5|4566|4564.5|4565|4563.5|307
1638270690000|2021-11-30 11:11:30||4564||4563.5||4564||4563.5|5
1638270700000|2021-11-30 11:11:40|4565.5|4564|4566|4564.5|4566|4565|4565.5|4564|842
1638270710000|2021-11-30 11:11:50|4566.5|4565|4568|4567|4568|4567|4566.5|4565|503
1638270720000|2021-11-30 11:12:00|4567.5|4566.5|4567.5|4566.5|4568|4567|4567.5|4566.5|196
1638270730000|2021-11-30 11:12:10|4567|4566|4566.5|4565|4567|4566|4566|4565|630
1638270740000|2021-11-30 11:12:20|4567|4565.5|4567.5|4565.5|4567.5|4566|4567|4565.5|127
1638270750000|2021-11-30 11:12:30|4568.5|4566|4568.5|4566.5|4568.5|4566.5|4568.5|4565.5|614
1638270760000|2021-11-30 11:12:40|4568||4568.5||4568.5||4568||0
1638270770000|2021-11-30 11:12:50|4569|4567|4568.5|4567.5|4569|4567.5|4568.5|4567|0
1638270780000|2021-11-30 11:13:00|4569|4568|4569|4568|4569|4568|4569|4568|35
1638270790000|2021-11-30 11:13:10|||||||||22
1638270800000|2021-11-30 11:13:20|4568.5|4567.5|4569|4567.5|4569|4568|4568.5|4567.5|227
1638270810000|2021-11-30 11:13:30|4568.5|4568|4569|4567.5|4569|4568|4568|4567.5|101
1638270820000|2021-11-30 11:13:40|4568.5|4568|4569|4568|4569|4568|4568.5|4568|0
1638270840000|2021-11-30 11:14:00|4569.5|4567.5|4569|4568|4569.5|4568|4569|4567.5|494
1638270850000|2021-11-30 11:14:10|4568.5|4567|4566.5|4566|4569|4567|4566|4565|1387
1638270860000|2021-11-30 11:14:20|4566|4565.5|4565.5|4564|4566|4565.5|4565.5|4564|67
1638270870000|2021-11-30 11:14:30|4565|4563.5|4564|4563.5|4565|4563.5|4563.5|4563|419
1638270880000|2021-11-30 11:14:40|4563.5|4563|4562.5|4561.5|4563.5|4563|4562.5|4561.5|120
1638270890000|2021-11-30 11:14:50|4562|4561|4561|4560|4562|4561|4561|4560|168
1638270900000|2021-11-30 11:15:00|4561.5|4560.5|4561.5|4560|4562|4561|4561.5|4560|348
1638270910000|2021-11-30 11:15:10|4562|4560.5|4561.5|4560.5|4562|4560.5|4561.5|4560|67
1638270920000|2021-11-30 11:15:20|4561|4560|4561|4559.5|4561.5|4560|4560.5|4559.5|303
1638270930000|2021-11-30 11:15:30|4560.5|4560|4560.5|4559.5|4561|4560|4560.5|4559.5|60
1638270940000|2021-11-30 11:15:40|4561|4560|4562|4561|4562.5|4561|4561|4559.5|459
1638270950000|2021-11-30 11:15:50|4561|4560.5|4560|4559|4561|4560.5|4560|4559|608
1638270960000|2021-11-30 11:16:00|4559.5|4558.5|4559.5|4558|4560|4559|4559.5|4558|302
1638270980000|2021-11-30 11:16:20|4559|4557.5|4558|4557.5|4559|4557.5|4558|4557|265
1638270990000|2021-11-30 11:16:30|4559|4558|4559.5|4558|4560|4559.5|4559|4558|340
1638271000000|2021-11-30 11:16:40||4558.5||4558.5||4558.5||4558|0
1638271010000|2021-11-30 11:16:50|4560|4559|4561.5|4560.5|4561.5|4560.5|4560|4559|376
1638271020000|2021-11-30 11:17:00|4561|4560|4561|4560|4561|4560|4560.5|4559.5|71
1638271030000|2021-11-30 11:17:10|4561.5|4560.5|4562|4560.5|4562|4561|4561.5|4560.5|455
1638271040000|2021-11-30 11:17:20|4562.5|4561|4563|4562|4563|4562|4562|4561|397
1638271050000|2021-11-30 11:17:30|4563.5|4561.5|4565|4563|4565|4563|4563.5|4561.5|0
1638271070000|2021-11-30 11:17:50||4563.5||4563||4563.5||4563|5
1638271080000|2021-11-30 11:18:00|4564.5|4563.5|4564|4562.5|4565|4563.5|4563|4562|1138
1638271090000|2021-11-30 11:18:10|4563.5|4562|4563.5|4562.5|4563.5|4562.5|4563|4562|586
1638271100000|2021-11-30 11:18:20|4564|4562|4562|4561.5|4564|4562.5|4562|4561.5|263
1638271110000|2021-11-30 11:18:30|4561.5|4561|4562|4561|4562|4561|4561.5|4560.5|361
1638271120000|2021-11-30 11:18:40|4561.5|4560.5|4560.5|4559.5|4561.5|4560.5|4560.5|4558.5|99
1638271130000|2021-11-30 11:18:50|4561|4560|4562|4561.5|4563.5|4562|4561|4559.5|804
1638271140000|2021-11-30 11:19:00|4562.5|4562|4562|4561.5|4563|4562.5|4562|4561.5|309
1638271150000|2021-11-30 11:19:10|4561.5|4560.5|4562.5|4561.5|4562.5|4561.5|4561.5|4560.5|265
1638271160000|2021-11-30 11:19:20|4564|4562|4564|4562.5|4564|4562.5|4563.5|4562|167
1638271180000|2021-11-30 11:19:40|4563.5|4563.5|4564|4562.5|4564.5|4563.5|4563.5|4562.5|40
1638271190000|2021-11-30 11:19:50|4564.5|4563|4565|4563.5|4565|4563.5|4564.5|4563|0
1638271200000|2021-11-30 11:20:00|4564.5|4563|4565|4563.5|4565|4563.5|4564.5|4562.5|107
1638271210000|2021-11-30 11:20:10|4566|4564|4566.5|4565|4568|4566.5|4566|4564|416
1638271220000|2021-11-30 11:20:20|4567|4565.5|4567.5|4566|4568|4566.5|4567|4565.5|212
1638271230000|2021-11-30 11:20:30|4567|4565.5|4566|4564.5|4567|4565.5|4563.5|4563|1710
1638271240000|2021-11-30 11:20:40|4565.5||4566||4566||4565.5||0
1638271250000|2021-11-30 11:20:50|4565.5|4565|4566|4565|4566|4565|4565.5|4565|87
1638271260000|2021-11-30 11:21:00|4565.5|4564.5|4566|4565|4566|4565|4565.5|4564.5|6
1638271270000|2021-11-30 11:21:10|4565.5|4564.5|4566|4565|4567|4566|4565.5|4564.5|510
1638271280000|2021-11-30 11:21:20|4566.5|4565.5|4569.5|4568|4569.5|4568.5|4566.5|4565.5|1478
1638271290000|2021-11-30 11:21:30|4569|4567.5|4569|4567.5|4569|4567.5|4568.5|4567|150
1638271300000|2021-11-30 11:21:40|4568.5|4567|4568.5|4567|4569|4567.5|4568.5|4567|0
1638271310000|2021-11-30 11:21:50|4569|4567.5|4569.5|4568.5|4570|4568.5|4568.5|4567.5|64
1638271320000|2021-11-30 11:22:00|4570|4569|4569|4568.5|4570|4569.5|4569|4568.5|970
1638271330000|2021-11-30 11:22:10|4568.5|4568|4568|4566.5|4568.5|4568|4567|4566|2368
1638271340000|2021-11-30 11:22:20|4568.5|4567|4569|4567.5|4569|4568.5|4568.5|4567|413
1638271350000|2021-11-30 11:22:30|4568.5|4566.5|4566.5|4565.5|4568.5|4566.5|4566.5|4565.5|291
1638271360000|2021-11-30 11:22:40|4567|4566|4569|4568.5|4569.5|4568.5|4566.5|4566|32635
1638271370000|2021-11-30 11:22:50|4569.5|4568|4568|4567|4571|4570|4568|4567|767
1638271380000|2021-11-30 11:23:00|4567.5|4566.5|4566|4564.5|4568|4567|4566|4564.5|804
1638271390000|2021-11-30 11:23:10|4565.5|4564|4567|4565.5|4567.5|4566.5|4565|4564|973
1638271400000|2021-11-30 11:23:20|4567.5|4566|4569.5|4568.5|4569.5|4568.5|4567|4565.5|681
1638271410000|2021-11-30 11:23:30|4570|4569|4571|4569.5|4572|4571|4570|4569|475
1638271420000|2021-11-30 11:23:40|4571.5|4569|4570|4569|4571.5|4570|4570|4569|0
1638271430000|2021-11-30 11:23:50|4570.5|4569.5|4571|4569.5|4571.5|4570|4570|4569|23
1638271440000|2021-11-30 11:24:00|4570.5|4569|4571|4570|4571|4570|4570|4569|0
1638271450000|2021-11-30 11:24:10|4572.5|4570.5|4570|4569|4572.5|4571|4570|4569|561
1638271460000|2021-11-30 11:24:20|4570.5|4569.5|4570|4568.5|4570.5|4569.5|4569.5|4568|357
1638271470000|2021-11-30 11:24:30|4569.5||4569.5||4570||4569.5||0
1638271480000|2021-11-30 11:24:40|4570|4569|4569|4568|4572|4570.5|4569|4568|296
1638271490000|2021-11-30 11:24:50|4569.5|4568.5|4570|4568.5|4570|4569|4569.5|4568.5|47
1638271500000|2021-11-30 11:25:00|4569.5|4568|4568|4567|4569.5|4568.5|4568|4567|341
1638271510000|2021-11-30 11:25:10|4568.5|4567.5|4568.5|4567.5|4568.5|4567.5|4568|4567|154
1638271520000|2021-11-30 11:25:20|4569|4568|4571.5|4570.5|4571.5|4570.5|4569|4567.5|265
1638271530000|2021-11-30 11:25:30|4572|4570|4572.5|4571.5|4573.5|4572|4571|4570|683
1638271540000|2021-11-30 11:25:40|4572|4570.5|4573|4571.5|4573.5|4572|4571|4570|185
1638271550000|2021-11-30 11:25:50|4572.5|4572|4573.5|4572|4573.5|4572|4572.5|4571.5|91
1638271560000|2021-11-30 11:26:00|4573|4572.5|4574.5|4574|4575.5|4574.5|4573|4572|772
1638271570000|2021-11-30 11:26:10||4573.5||4573.5||4573.5||4573.5|114
1638271580000|2021-11-30 11:26:20|4575|4574|4575|4574.5|4575.5|4574.5|4575|4573.5|462
1638271590000|2021-11-30 11:26:30|4574.5|4574|4574|4572.5|4574.5|4574|4572|4570.5|1836
1638271600000|2021-11-30 11:26:40|4573.5|4573|4574.5|4572.5|4575|4573.5|4573.5|4572.5|0
1638271610000|2021-11-30 11:26:50|4575|4573|4574|4572.5|4576.5|4576|4574|4572.5|2416
1638271620000|2021-11-30 11:27:00|4573.5|4572|4573.5|4572.5|4574|4573|4573|4571.5|797
1638271630000|2021-11-30 11:27:10|4574|4573|4573|4571.5|4574|4573|4573|4571.5|110
1638271650000|2021-11-30 11:27:30|4573.5|4572|4575|4574.5|4575|4574.5|4573.5|4572|1314
1638271660000|2021-11-30 11:27:40|4575.5|4574|4574|4572.5|4575.5|4574.5|4574|4572.5|181
1638271670000|2021-11-30 11:27:50|4573.5|4572|4574|4573|4574.5|4573|4573|4572|0
1638271680000|2021-11-30 11:28:00|4573.5|4572.5|4571.5|4570|4573.5|4572.5|4571|4570|1030
1638271690000|2021-11-30 11:28:10|4571|4570.5|4571|4570|4571|4570.5|4571|4570|42
1638271700000|2021-11-30 11:28:20|4571.5|4570.5|4570.5|4569.5|4572.5|4571|4570.5|4569.5|893
1638271710000|2021-11-30 11:28:30||4570||4569||4570||4569|1
1638271720000|2021-11-30 11:28:40|4571|4569.5|4571|4569.5|4571|4569.5|4571|4569|80
1638271730000|2021-11-30 11:28:50||4570||4569.5||4570||4569.5|0
1638271740000|2021-11-30 11:29:00|4571.5|4570|4570|4569|4572.5|4571|4569.5|4569|1205
1638271750000|2021-11-30 11:29:10|4570.5|4569.5|4570.5|4569.5|4570.5|4569.5|4570|4569|200
1638271760000|2021-11-30 11:29:20|4571|4570|4571.5|4570.5|4571.5|4570.5|4571|4569.5|194
1638271770000|2021-11-30 11:29:30|4571|4570|4571|4569.5|4571|4570|4571|4569.5|6
1638271780000|2021-11-30 11:29:40|4570.5|4570|4573|4571|4573|4571|4570.5|4570|665
1638271790000|2021-11-30 11:29:50|4572.5|4571.5|4572|4570.5|4572.5|4571.5|4572|4570.5|174
1638271800000|2021-11-30 11:30:00|4572.5|4571|4574.5|4573|4575|4573.5|4572.5|4571|12
1638271810000|2021-11-30 11:30:10|4575||4575||4575||4575||0
1638271820000|2021-11-30 11:30:20|4575.5|4573.5|4576.5|4575|4577|4576|4575.5|4573.5|111
1638271830000|2021-11-30 11:30:30|4577|4575.5|4578.5|4577|4578.5|4577|4576.5|4575|389
1638271840000|2021-11-30 11:30:40|4578|4576|4578.5|4577.5|4579.5|4578.5|4577|4575.5|562
1638271850000|2021-11-30 11:30:50|4578|4577|4577.5|4576|4579|4577.5|4577.5|4576|484
1638271860000|2021-11-30 11:31:00|4578|4576.5|4575.5|4574|4578.5|4577.5|4575.5|4574|1754
1638271870000|2021-11-30 11:31:10|4576|4574.5|4576|4575|4576|4575|4576|4574|178
1638271880000|2021-11-30 11:31:20|4577|4575.5|4576|4575|4577|4576|4576|4575|234
1638271890000|2021-11-30 11:31:30||4575.5||4575.5||4575.5||4575.5|295
1638271900000|2021-11-30 11:31:40|4575.5|4575|4575.5|4574.5|4576|4575.5|4575.5|4574.5|178
1638271910000|2021-11-30 11:31:50|4576|4575|4576|4575|4576|4575|4576|4574.5|0
1638271920000|2021-11-30 11:32:00|4576.5|4575.5|4577|4576|4577|4576|4576.5|4575.5|300
1638271930000|2021-11-30 11:32:10|4577.5|4576.5|4577.5|4576.5|4578.5|4577|4577.5|4576.5|464
1638271940000|2021-11-30 11:32:20|4578|4576|4576.5|4576|4578|4576|4576.5|4576|260
1638271950000|2021-11-30 11:32:30||4575.5||4575.5||4575.5||4575.5|265
1638271960000|2021-11-30 11:32:40|4576|4575|4574|4573|4576|4575|4573.5|4572.5|1074
1638271970000|2021-11-30 11:32:50|4573.5|4572.5|4574|4573|4574|4573|4573.5|4572.5|0
1638271980000|2021-11-30 11:33:00|4574.5|4573.5|4574.5|4573.5|4574.5|4573.5|4574.5|4573|330
1638271990000|2021-11-30 11:33:10|4575|4574|4574|4573.5|4576|4574.5|4574|4573.5|440
1638272010000|2021-11-30 11:33:30|4575|4574|4574.5|4573.5|4575|4574|4573.5|4572.5|1317
1638272020000|2021-11-30 11:33:40|4575.5|4574|4575|4574|4576|4575|4575|4574|197
1638272030000|2021-11-30 11:33:50||4574.5||4574||4574.5||4574|593
1638272040000|2021-11-30 11:34:00|4574.5|4573.5|4573|4572|4574.5|4573.5|4573|4572|903
1638272050000|2021-11-30 11:34:10|4572.5|4571.5|4574|4572|4574|4572.5|4571.5|4570|716
1638272060000|2021-11-30 11:34:20|4573.5|4572.5|4575|4573.5|4575|4573.5|4573.5|4572.5|0
1638272070000|2021-11-30 11:34:30|4574.5|4573|4575.5|4574.5|4576|4574.5|4574.5|4573|0
1638272080000|2021-11-30 11:34:40|4575|4574|4574|4573|4575|4574|4574|4573|384
1638272090000|2021-11-30 11:34:50|4574.5|4573.5|4576|4574.5|4576|4574.5|4574.5|4573.5|214
1638272100000|2021-11-30 11:35:00|4575.5|4574|4574.5|4573.5|4575.5|4574|4573.5|4572|245
1638272110000|2021-11-30 11:35:10|4574|4573|4576|4574.5|4576|4574.5|4574|4573|59
1638272120000|2021-11-30 11:35:20|4575.5||4575.5||4575.5||4575.5||171
1638272130000|2021-11-30 11:35:30|4576|4575|4575.5|4574.5|4577|4576|4575.5|4574.5|684
1638272140000|2021-11-30 11:35:40|4576|4575|4577|4575.5|4577|4576|4576|4574.5|438
1638272150000|2021-11-30 11:35:50|4577.5|4576|4577.5|4576|4577.5|4576.5|4577.5|4576|340
1638272160000|2021-11-30 11:36:00|4578|4576.5|4579|4577.5|4579|4577.5|4578|4576.5|49
1638272170000|2021-11-30 11:36:10|4578.5|4578|4577.5|4576|4578.5|4578|4577|4576|967
1638272190000|2021-11-30 11:36:30|4577|4575.5|4575.5|4574.5|4577|4575.5|4575.5|4574.5|68
1638272200000|2021-11-30 11:36:40|4576|4575|4575.5|4575|4576|4575.5|4575.5|4574.5|311
1638272210000|2021-11-30 11:36:50|4575|4574.5|4575.5|4574.5|4575.5|4574.5|4575|4574.5|22
1638272220000|2021-11-30 11:37:00|4576|4575|4576.5|4575|4576.5|4576|4576|4575|232
1638272230000|2021-11-30 11:37:10|4576|4574.5|4574.5|4574|4576.5|4575.5|4574.5|4574|592
1638272240000|2021-11-30 11:37:20|4574|4573.5|4574|4573|4574.5|4573.5|4573.5|4573|348
1638272250000|2021-11-30 11:37:30|4573.5|4572|4573|4572|4573.5|4572|4573|4572|537
1638272260000|2021-11-30 11:37:40|4573.5|4572.5|4573|4572|4573.5|4573|4573|4572|153
1638272270000|2021-11-30 11:37:50|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|4571.5|4571|147
1638272280000|2021-11-30 11:38:00|4572|4571|4572|4571|4572|4571.5|4571.5|4571|82
1638272290000|2021-11-30 11:38:10|4572.5|4571.5|4573|4571.5|4573|4572.5|4572.5|4571.5|660
1638272300000|2021-11-30 11:38:20|4572.5|4571|4572|4571|4572.5|4571|4571.5|4570.5|470
1638272310000|2021-11-30 11:38:30|4572.5||4572.5||4573||4572||18
1638272320000|2021-11-30 11:38:40|4573|4571.5|4573|4572|4573|4572|4572.5|4571.5|2
1638272330000|2021-11-30 11:38:50|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|268
1638272340000|2021-11-30 11:39:00|4573|4572|4573|4572.5|4573|4572.5|4572.5|4572|126
1638272350000|2021-11-30 11:39:10|4573.5|4573|4574|4573|4574.5|4573|4573.5|4573|256
1638272360000|2021-11-30 11:39:20|||||||||100
1638272370000|2021-11-30 11:39:30||4573.5||4573||4573.5||4573|113
1638272380000|2021-11-30 11:39:40|4574.5|4573.5|4574.5|4573.5|4576.5|4575|4574.5|4573.5|2428
1638272400000|2021-11-30 11:40:00|4575|4574|4575|4574|4575|4574.5|4575|4573.5|498
1638272410000|2021-11-30 11:40:10|4574|4574.5|4574|4573|4574.5|4574.5|4574|4573|497
1638272420000|2021-11-30 11:40:20|4573.5|4573.5|4573.5|4573|4573.5|4573.5|4573.5|4573|50
1638272430000|2021-11-30 11:40:30|4574|4573.5|4574.5|4574|4574.5|4574|4574|4573.5|349
1638272440000|2021-11-30 11:40:40|||||||||160
1638272450000|2021-11-30 11:40:50|4575|4574.5|4576|4574.5|4576|4574.5|4575|4574|330
1638272460000|2021-11-30 11:41:00|4575.5|4575|4576.5|4575.5|4576.5|4575.5|4575|4574.5|53
1638272470000|2021-11-30 11:41:10|||||||||124
1638272480000|2021-11-30 11:41:20|4577|4576|4578.5|4577.5|4578.5|4577.5|4577|4576|373
1638272490000|2021-11-30 11:41:30|4579|4578|4579|4578|4579|4578|4579|4578|216
1638272500000|2021-11-30 11:41:40|4579.5|4578.5|4577|4576.5|4579.5|4578.5|4577|4576|1163
1638272510000|2021-11-30 11:41:50|4577.5|4577|4575.5|4574.5|4578|4577.5|4575.5|4574.5|1360
1638272520000|2021-11-30 11:42:00|4575|4575|4574.5|4574|4575|4575|4574.5|4574|303
1638272530000|2021-11-30 11:42:10|4574|4573|4574|4573.5|4574|4573.5|4574|4573|636
1638272540000|2021-11-30 11:42:20|4574.5||4574.5||4574.5||4574.5||140
1638272550000|2021-11-30 11:42:30|4574||4574.5||4574.5||4574||0
1638272560000|2021-11-30 11:42:40|4576|4574|4576.5|4575|4576.5|4575.5|4575|4574|940
1638272570000|2021-11-30 11:42:50|4576|4575.5|4576.5|4575|4576.5|4575.5|4576|4575|0
1638272580000|2021-11-30 11:43:00|4576|4575.5|4576.5|4575.5|4576.5|4575.5|4576|4575|100
1638272590000|2021-11-30 11:43:10|4576|4575|4576|4575|4576|4575|4576|4575|133
1638272600000|2021-11-30 11:43:20|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|20
1638272610000|2021-11-30 11:43:30|4576|4575|4576|4575|4576.5|4575|4575.5|4575|117
1638272620000|2021-11-30 11:43:40|4576.5|4575.5|4577|4575.5|4577|4575.5|4575.5|4575|506
1638272630000|2021-11-30 11:43:50|4576.5||4576.5||4576.5||4576.5||259
1638272640000|2021-11-30 11:44:00|4577|4576|4576|4575|4577|4576|4575.5|4575|709
1638272650000|2021-11-30 11:44:10|4576.5|4575.5|4576.5|4575.5|4577|4575.5|4576.5|4575.5|489
1638272660000|2021-11-30 11:44:20|4577|4576|4577|4575.5|4577|4576.5|4576.5|4575.5|283
1638272670000|2021-11-30 11:44:30|4576.5||4576.5||4576.5||4576.5||0
1638272680000|2021-11-30 11:44:40|4577||4577||4577||4577||0
1638272690000|2021-11-30 11:44:50|4577.5|4576|4577.5|4577|4577.5|4577|4577.5|4576|391
1638272700000|2021-11-30 11:45:00|4577|4576|4577.5|4576.5|4577.5|4576.5|4576.5|4576|461
1638272710000|2021-11-30 11:45:10|4577|4576|4576|4575|4577|4576|4575.5|4575|643
1638272720000|2021-11-30 11:45:20||4575.5||4575||4575.5||4575|10
1638272730000|2021-11-30 11:45:30|4575.5|4575.5|4575|4574|4576|4575.5|4575|4574|826
1638272740000|2021-11-30 11:45:40|4575.5|4574.5|4574|4573|4575.5|4575|4574|4573|346
1638272760000|2021-11-30 11:46:00|4573.5|4572.5|4573.5|4572|4573.5|4572.5|4573|4572|217
1638272770000|2021-11-30 11:46:10||4573||4573||4573||4573|10
1638272790000|2021-11-30 11:46:30|4574|4573.5|4574|4573|4574.5|4574|4574|4573|351
1638272800000|2021-11-30 11:46:40|4573.5|4572.5|4573.5|4572.5|4573.5|4573|4573|4572.5|374
1638272820000|2021-11-30 11:47:00|4573||4573||4573||4573||0
1638272830000|2021-11-30 11:47:10|4573.5|4573|4573.5|4573|4573.5|4573|4573.5|4572.5|132
1638272840000|2021-11-30 11:47:20|4573|4572.5|4571.5|4570|4573|4572.5|4571.5|4570|717
1638272850000|2021-11-30 11:47:30||4570.5||4571||4571||4570.5|0
1638272860000|2021-11-30 11:47:40|4571|4570|4570.5|4569.5|4571|4570|4570.5|4569.5|62
1638272870000|2021-11-30 11:47:50|4571|4570|4571.5|4570.5|4571.5|4571|4571|4569.5|156
1638272890000|2021-11-30 11:48:10|4572|4571|4571.5|4571|4572|4571.5|4571.5|4570.5|265
1638272910000|2021-11-30 11:48:30|||||||||85
1638272920000|2021-11-30 11:48:40|4571|4570.5|4572.5|4571.5|4572.5|4571.5|4571|4570.5|461
1638272930000|2021-11-30 11:48:50|4573|4572|4573.5|4572.5|4573.5|4572.5|4572.5|4572|216
1638272940000|2021-11-30 11:49:00|4573|4573|4573.5|4573|4573.5|4573|4573|4572.5|452
1638272950000|2021-11-30 11:49:10|4573|4572.5|4573.5|4573|4573.5|4573|4573|4572.5|365
1638272960000|2021-11-30 11:49:20|4574|4573.5|4575|4574|4575|4574|4574|4573.5|544
1638272970000|2021-11-30 11:49:30|4574.5|4573.5|4574|4572.5|4574.5|4573.5|4573.5|4572.5|622
1638272980000|2021-11-30 11:49:40|4573.5||4573.5||4573.5||4573.5||79
1638272990000|2021-11-30 11:49:50|4573|4572|4573|4572.5|4573|4572.5|4572.5|4572|652
1638273000000|2021-11-30 11:50:00|4573.5|4573|4575|4574|4575|4574|4573.5|4572.5|301
1638273030000|2021-11-30 11:50:30|4575.5|4574.5|4578|4577|4578|4577|4575.5|4574.5|612
1638273040000|2021-11-30 11:50:40|4577.5|4576.5|4577|4575.5|4578|4576.5|4576.5|4575.5|454
1638273060000|2021-11-30 11:51:00||4576||4576||4576||4575.5|195
1638273070000|2021-11-30 11:51:10|4576.5|4575.5|4576|4575|4576.5|4575.5|4576|4575|334
1638273080000|2021-11-30 11:51:20|4576.5|4575.5|4577.5|4576|4578|4577.5|4576.5|4575.5|638
1638273090000|2021-11-30 11:51:30||4576.5||4576||4576.5||4576|0
1638273100000|2021-11-30 11:51:40||4576.5||4576.5||4576.5||4576.5|9
1638273110000|2021-11-30 11:51:50|||||||||2205
1638273120000|2021-11-30 11:52:00|4577|4576|4575.5|4574|4577|4576|4574.5|4573.5|1168
1638273130000|2021-11-30 11:52:10|4575|4573.5|4573.5|4572.5|4575|4573.5|4573.5|4572.5|147
1638273140000|2021-11-30 11:52:20|||||||||223
1638273160000|2021-11-30 11:52:40|4574.5|4573|4574|4573.5|4574.5|4573.5|4574|4573|244
1638273170000|2021-11-30 11:52:50|4573.5|4573|4574|4573|4574|4573|4573.5|4573|4
1638273180000|2021-11-30 11:53:00|4574.5|4573.5|4575.5|4575|4576.5|4575.5|4574.5|4573.5|613
1638273190000|2021-11-30 11:53:10|4576|4574.5|4575|4574|4576|4575|4575|4574|710
1638273200000|2021-11-30 11:53:20|4575.5|4574.5|4573.5|4572.5|4575.5|4574.5|4573.5|4572.5|233
1638273210000|2021-11-30 11:53:30|4573|4573|4573.5|4573|4575|4574|4573|4572.5|385
1638273220000|2021-11-30 11:53:40|4573|4572.5|4572|4570.5|4573|4572.5|4571.5|4570.5|101
1638273230000|2021-11-30 11:53:50|4571.5|4571|4572|4571.5|4572|4571.5|4571.5|4570.5|50
1638273240000|2021-11-30 11:54:00|4572.5|4572|4572|4571.5|4572.5|4572|4572|4571.5|178
1638273250000|2021-11-30 11:54:10||4570.5||4570.5||4570.5||4570.5|73
1638273260000|2021-11-30 11:54:20||4571||4570.5||4571||4570.5|0
1638273270000|2021-11-30 11:54:30|4572.5|4571|4574.5|4573|4574.5|4573|4572.5|4571|157
1638273280000|2021-11-30 11:54:40|4575|4573.5|4575.5|4574|4576|4575|4575|4573.5|37
1638273290000|2021-11-30 11:54:50|4575|4573.5|4576.5|4575|4576.5|4575.5|4574.5|4573|53
1638273300000|2021-11-30 11:55:00||4575.5||4575.5||4575.5||4575.5|57
1638273310000|2021-11-30 11:55:10|4577.5|4576|4576.5|4575.5|4578.5|4577.5|4576|4575|1068
1638273320000|2021-11-30 11:55:20|4576|4575|4578|4577|4578|4577|4576|4575|1341
1638273330000|2021-11-30 11:55:30|4578.5|4577.5|4575.5|4575|4578.5|4577.5|4575.5|4575|461
1638273340000|2021-11-30 11:55:40|4575|4574|4576.5|4575|4576.5|4575.5|4575|4574|342
1638273350000|2021-11-30 11:55:50|4577|4575.5|4579.5|4578|4580|4578.5|4577|4575.5|150
1638273360000|2021-11-30 11:56:00|4578|4577.5|4580.5|4579|4581|4580|4578|4577|461
1638273370000|2021-11-30 11:56:10|4581|4579.5|4581.5|4580|4581.5|4580.5|4581|4579.5|237
1638273380000|2021-11-30 11:56:20||4580.5||4580||4580.5||4580|0
1638273390000|2021-11-30 11:56:30|4582|4580.5|4583|4582|4583|4582|4582|4580.5|228
1638273400000|2021-11-30 11:56:40|4583.5|4582.5|4583|4581.5|4584|4583|4583|4581.5|150
1638273410000|2021-11-30 11:56:50|4583.5|4581|4585|4583.5|4585|4583.5|4583.5|4581|542
1638273420000|2021-11-30 11:57:00|4584.5|4584|4583|4582|4584.5|4584|4583|4582|1290
1638273430000|2021-11-30 11:57:10|4582.5|4581.5|4581|4579.5|4582.5|4581.5|4581|4579|27
1638273440000|2021-11-30 11:57:20||4580||4580||4580||4579.5|0
1638273450000|2021-11-30 11:57:30|4582|4579.5|4581|4580|4583|4582|4581|4579.5|1100
1638273460000|2021-11-30 11:57:40|4580.5|4579.5|4580.5|4579.5|4581|4580|4580|4579.5|1107
1638273470000|2021-11-30 11:57:50|4580|4579|4579|4578|4580|4579|4578.5|4577.5|603
1638273480000|2021-11-30 11:58:00|4579.5|4578.5|4580|4578.5|4580.5|4579|4579.5|4578.5|565
1638273490000|2021-11-30 11:58:10|4580.5|4579|4581|4580.5|4581.5|4580.5|4580.5|4578.5|495
1638273500000|2021-11-30 11:58:20||4580||4580||4580||4580|275
1638273540000|2021-11-30 11:59:00|4582.5|4580.5|4582.5|4581.5|4582.5|4581.5|4582|4580.5|150
1638273550000|2021-11-30 11:59:10|4582|4581|4581|4580|4582|4581|4581|4580|412
1638273560000|2021-11-30 11:59:20|4580.5|4579.5|4579|4578|4580.5|4579.5|4579|4578|451
1638273580000|2021-11-30 11:59:40||4578.5||4578||4578.5||4578|73
1638273590000|2021-11-30 11:59:50|4578.5|4577.5|4579|4578|4579|4578|4578|4577|672
1638273600000|2021-11-30 12:00:00|4578.5|4577|4581|4580.5|4582|4581|4578.5|4577|1348
1638273610000|2021-11-30 12:00:10|4581.5|4581|4582.5|4581|4583|4582|4581|4581|199
1638273620000|2021-11-30 12:00:20|4583|4581.5|4584|4583|4584|4583|4583|4581.5|84
1638273630000|2021-11-30 12:00:30|4584.5|4583.5|4586|4585|4586|4585|4584.5|4583.5|0
1638273640000|2021-11-30 12:00:40|4585.5|4584.5|4586|4585|4586|4585|4585|4584|229
1638273650000|2021-11-30 12:00:50|4586.5||4586.5||4586.5||4586.5||0
1638273660000|2021-11-30 12:01:00|4586|4585.5|4587|4586|4587.5|4586|4586|4585|539
1638273670000|2021-11-30 12:01:10|4586.5|4586.5|4587.5|4586.5|4587.5|4586.5|4586.5|4586.5|169
1638273680000|2021-11-30 12:01:20|4587|4586|4587.5|4586.5|4587.5|4586.5|4586|4585|510
1638273690000|2021-11-30 12:01:30|4587|4587|4587|4586|4587|4587|4587|4586|57
1638273700000|2021-11-30 12:01:40|4587.5|4586.5|4587|4586|4587.5|4586.5|4587|4586|0
1638273710000|2021-11-30 12:01:50|4587.5|4586.5|4587.5|4586.5|4588.5|4587.5|4587|4586|221
1638273720000|2021-11-30 12:02:00|4587|4586|4588|4586.5|4588|4587|4587|4586|1073
1638273730000|2021-11-30 12:02:10|4587.5||4588||4588||4587.5||0
1638273740000|2021-11-30 12:02:20|4587.5||4588||4588||4587||150
1638273750000|2021-11-30 12:02:30|4587.5|4587|4590|4588.5|4590|4588.5|4587.5|4587|463
1638273760000|2021-11-30 12:02:40|4589.5|4589|4590.5|4589.5|4590.5|4589.5|4589.5|4589|123
1638273770000|2021-11-30 12:02:50|4591|4588.5|4588|4587.5|4591|4588.5|4588|4587.5|1211
1638273780000|2021-11-30 12:03:00|4587.5|4586.5|4588|4587|4589|4587|4587|4586.5|1330
1638273790000|2021-11-30 12:03:10|4587.5|4586.5|4588.5|4587.5|4589|4588|4587.5|4586.5|165
1638273800000|2021-11-30 12:03:20|4588|4587|4588|4587.5|4590|4589|4588|4587|2485
1638273810000|2021-11-30 12:03:30|4587.5|4587|4588|4587|4588|4587|4587|4586|579
1638273820000|2021-11-30 12:03:40|4587.5|4586.5|4588|4587.5|4589.5|4588.5|4587.5|4586.5|1164
1638273830000|2021-11-30 12:03:50|4589|4588|4589|4588|4589.5|4588.5|4588|4587.5|575
1638273840000|2021-11-30 12:04:00|4588.5|4587.5|4588|4587|4589|4587.5|4587|4586.5|969
1638273850000|2021-11-30 12:04:10||4587.5||4587.5||4587.5||4587.5|118
1638273860000|2021-11-30 12:04:20||4587||4587||4587||4587|0
1638273870000|2021-11-30 12:04:30||4587.5||4587||4587.5||4587|292
1638273880000|2021-11-30 12:04:40|4587.5|4586.5|4587.5|4586|4587.5|4586.5|4586|4585|1471
1638273890000|2021-11-30 12:04:50|4588|4586.5|4589|4588|4589.5|4588.5|4587.5|4586.5|1693
1638273900000|2021-11-30 12:05:00|4589.5|4588.5|4589.5|4588.5|4590|4589.5|4589.5|4588.5|1016
1638273910000|2021-11-30 12:05:10|4589|4588|4588|4586|4589|4588|4587|4586|695
1638273920000|2021-11-30 12:05:20|4587.5||4587.5||4587.5||4587.5||0
1638273930000|2021-11-30 12:05:30|4587|4585.5|4586.5|4585|4587|4585.5|4586.5|4585|117
1638273940000|2021-11-30 12:05:40|4586|4584.5|4585|4584|4586|4584.5|4584.5|4583.5|925
1638273950000|2021-11-30 12:05:50|4584.5|4583|4584|4583|4584.5|4583|4584|4583|51
1638273960000|2021-11-30 12:06:00|4584.5|4583.5|4584|4583|4584.5|4583.5|4584|4583|200
1638273970000|2021-11-30 12:06:10|4584.5||4584.5||4584.5||4584||0
1638273990000|2021-11-30 12:06:30|4584|4583.5|4584|4583.5|4584|4583.5|4584|4583.5|0
1638274000000|2021-11-30 12:06:40|4584.5|4584|4582|4581|4584.5|4584|4581|4580.5|3082
1638274010000|2021-11-30 12:06:50||4580.5||4581||4581||4580.5|0
1638274020000|2021-11-30 12:07:00|4581.5|4580.5|4582|4581.5|4582|4581.5|4581|4580.5|1778
1638274030000|2021-11-30 12:07:10|4581.5|4581|4581.5|4581|4581.5|4581|4581|4580|996
1638274040000|2021-11-30 12:07:20|4581|4580.5|4582|4581|4582|4581.5|4581|4580|1750
1638274050000|2021-11-30 12:07:30|4582.5|4581.5|4583|4582|4583|4582|4582.5|4581.5|487
1638274060000|2021-11-30 12:07:40|4584|4582.5|4585.5|4584.5|4585.5|4584.5|4584|4582.5|1153
1638274070000|2021-11-30 12:07:50|4585|4584|4584.5|4582.5|4585|4584|4584.5|4582.5|104
1638274080000|2021-11-30 12:08:00|4584|4583|4584|4583|4584|4583.5|4583.5|4582.5|106
1638274100000|2021-11-30 12:08:20|4584.5|4583.5|4586|4585|4586|4585|4584.5|4583.5|881
1638274110000|2021-11-30 12:08:30|4585.5|4584.5|4585.5|4584.5|4586.5|4585|4585|4584|1106
1638274120000|2021-11-30 12:08:40|4585|4584|4584.5|4583|4585.5|4584|4583.5|4583|615
1638274140000|2021-11-30 12:09:00|4583.5||4584||4584.5||4583.5||347
1638274150000|2021-11-30 12:09:10|4583.5|4582.5|4582.5|4581.5|4584|4582.5|4582.5|4581.5|631
1638274160000|2021-11-30 12:09:20|4583|4582|4583.5|4583|4584|4583|4583|4582|800
1638274170000|2021-11-30 12:09:30|4584||4584||4584||4584||41
1638274180000|2021-11-30 12:09:40|4584.5|4583.5|4584.5|4583|4584.5|4584|4584|4583|1129
1638274190000|2021-11-30 12:09:50||4583.5||4583.5||4584||4583.5|66
1638274200000|2021-11-30 12:10:00|||||||||242
1638274210000|2021-11-30 12:10:10|4584|4583|4583.5|4582.5|4584|4583|4583|4582.5|664
1638274230000|2021-11-30 12:10:30|4583|4582|4583.5|4582.5|4583.5|4582.5|4583|4582|259
1638274240000|2021-11-30 12:10:40|4584|4583|4584.5|4584|4585.5|4584.5|4584|4583|670
1638274250000|2021-11-30 12:10:50|4585||4585||4585||4585||0
1638274260000|2021-11-30 12:11:00||4584.5||4584||4584.5||4584|647
1638274270000|2021-11-30 12:11:10|4586|4584.5|4588.5|4587.5|4589|4587.5|4586|4584|1958
1638274280000|2021-11-30 12:11:20|4589|4588|4590|4588.5|4590|4588.5|4589|4588|63
1638274290000|2021-11-30 12:11:30|4589.5||4589.5||4589.5||4589.5||53
1638274310000|2021-11-30 12:11:50|4588.5|4588|4589.5|4588.5|4590|4588.5|4588.5|4588|606
1638274320000|2021-11-30 12:12:00|4590||4589.5||4590||4589.5||43
1638274330000|2021-11-30 12:12:10|4590||4590||4590||4589.5||0
1638274340000|2021-11-30 12:12:20|4589.5|4588|4586|4585|4589.5|4588|4585.5|4584|1409
1638274350000|2021-11-30 12:12:30|4585.5|4584.5|4586.5|4586|4588.5|4588|4585.5|4584.5|1929
1638274360000|2021-11-30 12:12:40|4587.5|4586.5|4587|4586|4587.5|4586.5|4587|4586|573
1638274370000|2021-11-30 12:12:50|4586.5|4585.5|4586|4585|4586.5|4586|4586|4585|232
1638274380000|2021-11-30 12:13:00|4585.5|4585.5|4585.5|4584|4586.5|4585.5|4585|4584|1613
1638274390000|2021-11-30 12:13:10|4585|4583.5|4585|4583.5|4585|4584|4584|4583|723
1638274400000|2021-11-30 12:13:20||4584||4584||4584||4584|0
1638274410000|2021-11-30 12:13:30|4584.5|4583.5|4584.5|4583|4584.5|4583.5|4583.5|4582.5|739
1638274420000|2021-11-30 12:13:40||4583.5||4583||4583.5||4583|0
1638274430000|2021-11-30 12:13:50|4585|4583.5|4585|4584|4585|4584|4585|4583.5|673
1638274440000|2021-11-30 12:14:00|4584.5|4583|4583.5|4583|4584.5|4583.5|4583.5|4582.5|3061
1638274450000|2021-11-30 12:14:10|4583|4582.5|4582.5|4581.5|4583.5|4583|4581.5|4581|1289
1638274460000|2021-11-30 12:14:20|4582|4581|4582|4580.5|4582|4581|4581|4580|987
1638274470000|2021-11-30 12:14:30|4581.5|4580|4580|4579.5|4581.5|4580|4580|4579|971
1638274480000|2021-11-30 12:14:40|4579.5|4579|4579.5|4578.5|4579.5|4579|4579|4578|0
1638274490000|2021-11-30 12:14:50|4579|4578|4579|4578|4579.5|4578|4579|4578|55
1638274500000|2021-11-30 12:15:00|4579.5|4578.5|4579|4578.5|4579.5|4579|4579|4578|4010
1638274510000|2021-11-30 12:15:10|4578.5|4578|4579.5|4579|4579.5|4579|4578|4577.5|1199
1638274520000|2021-11-30 12:15:20|4580|4579.5|4579|4578|4580.5|4580|4579|4578|2448
1638274530000|2021-11-30 12:15:30|4578.5|4577|4578|4577|4578.5|4577.5|4577.5|4577|414
1638274550000|2021-11-30 12:15:50|4578.5|4577.5|4578|4577|4578.5|4578|4578|4577|1293
1638274560000|2021-11-30 12:16:00|4578.5|4577.5|4579|4578.5|4579.5|4579|4578.5|4577.5|1782
1638274570000|2021-11-30 12:16:10|4578.5|4578|4577.5|4577|4578.5|4578|4577.5|4577|462
1638274580000|2021-11-30 12:16:20|4578|4577.5|4578.5|4578|4579.5|4578.5|4578|4577.5|932
1638274590000|2021-11-30 12:16:30|4579.5|4577.5|4578.5|4577|4579.5|4578.5|4578.5|4577|244
1638274600000|2021-11-30 12:16:40||4577.5||4577||4577.5||4577|0
1638274610000|2021-11-30 12:16:50|4578|4576.5|4575.5|4574.5|4578|4576.5|4575.5|4574.5|1376
1638274620000|2021-11-30 12:17:00||4574||4574||4574||4574|229
1638274640000|2021-11-30 12:17:20|4576|4574.5|4578.5|4578|4578.5|4578|4576|4574|2833
1638274650000|2021-11-30 12:17:30|4578|4577.5|4578|4576.5|4578.5|4577.5|4578|4576.5|931
1638274660000|2021-11-30 12:17:40|4577.5|4576|4578|4577|4578.5|4578|4577|4576|399
1638274670000|2021-11-30 12:17:50|4578.5|4578|4580|4579.5|4580|4579.5|4578.5|4577|972
1638274680000|2021-11-30 12:18:00|4580.5|4580|4580.5|4579.5|4582|4580.5|4580|4579.5|1055
1638274690000|2021-11-30 12:18:10|4580|4579|4580.5|4579.5|4580.5|4579.5|4579.5|4578.5|756
1638274700000|2021-11-30 12:18:20|4581|4580|4580.5|4579.5|4581.5|4580.5|4580.5|4579.5|3773
1638274710000|2021-11-30 12:18:30||4580||4579.5||4580||4579.5|0
1638274720000|2021-11-30 12:18:40|4580|4580|4580.5|4580|4580.5|4580|4580|4579.5|0
1638274730000|2021-11-30 12:18:50|4581|4580.5|4584|4583|4584|4583|4581|4580.5|2837
1638274750000|2021-11-30 12:19:10|4583.5|4582.5|4580|4579|4583.5|4582.5|4579.5|4579|1773
1638274760000|2021-11-30 12:19:20|4579.5||4580||4580||4579.5||0
1638274770000|2021-11-30 12:19:30||4579.5||4579||4579.5||4579|0
1638274780000|2021-11-30 12:19:40|4579.5|4578|4577.5|4577|4579.5|4578|4577.5|4577|1248
1638274790000|2021-11-30 12:19:50|4577|4576.5|4576|4575|4578|4577|4576|4575|5130
1638274800000|2021-11-30 12:20:00|4576.5|4576|4576|4575|4577|4576.5|4575.5|4574.5|5188
1638274820000|2021-11-30 12:20:20|4576.5|4575.5|4579|4578.5|4579|4578.5|4576.5|4575.5|3496
1638274830000|2021-11-30 12:20:30|4578.5|4578|4578.5|4578|4578.5|4578|4578.5|4577.5|512
1638274840000|2021-11-30 12:20:40|4579|4578.5|4579.5|4578.5|4579.5|4578.5|4579|4578.5|702
1638274850000|2021-11-30 12:20:50|4580|4579|4581.5|4580.5|4581.5|4580.5|4580|4579|842
1638274860000|2021-11-30 12:21:00|4582|4581|4583.5|4582.5|4584|4582.5|4582|4581|644
1638274890000|2021-11-30 12:21:30|4584|4583|4584.5|4583.5|4584.5|4583.5|4584|4583|167
1638274900000|2021-11-30 12:21:40|4584|4583|4583|4582.5|4584.5|4583|4582|4581.5|2011
1638274910000|2021-11-30 12:21:50|4583.5|4582|4583|4582|4583.5|4582|4582.5|4582|125
1638274920000|2021-11-30 12:22:00|4583.5|4582.5|4584|4583.5|4584|4583.5|4583.5|4582.5|325
1638274930000|2021-11-30 12:22:10|4584.5|4584|4585|4583.5|4586|4585|4584.5|4583.5|576
1638274950000|2021-11-30 12:22:30|4585.5|4584|4585.5|4584.5|4586|4585.5|4585.5|4584|968
1638274990000|2021-11-30 12:23:10|4585|4584|4585|4584|4585.5|4584|4584.5|4583.5|1017
1638275040000|2021-11-30 12:24:00|4585.5|4584.5|4585.5|4584.5|4585.5|4585|4585|4584.5|997
1638275050000|2021-11-30 12:24:10|4585|4585|4586|4585|4586|4585|4585|4584.5|1568
1638275060000|2021-11-30 12:24:20|4586.5|4585.5|4587|4586|4588|4586.5|4586.5|4585.5|1441
1638275070000|2021-11-30 12:24:30|4587.5|4586.5|4587.5|4586.5|4587.5|4586.5|4587.5|4586.5|302
1638275080000|2021-11-30 12:24:40|4588|4587|4587.5|4586|4588|4587.5|4585.5|4584.5|2295
1638275090000|2021-11-30 12:24:50|4587|4585.5|4586.5|4586|4587|4586|4586.5|4585.5|14
1638275100000|2021-11-30 12:25:00|4586|4585.5|4587|4586|4587|4586|4586|4585.5|350
1638275120000|2021-11-30 12:25:20|4587.5|4586.5|4586.5|4585.5|4587.5|4587|4586.5|4585.5|1338
1638275130000|2021-11-30 12:25:30|4586|4586|4586.5|4586|4587|4586|4586|4585.5|1484
1638275140000|2021-11-30 12:25:40|4586|4585.5|4584.5|4583.5|4586.5|4586|4584.5|4583.5|1097
1638275150000|2021-11-30 12:25:50|4585|4584|4585.5|4584.5|4585.5|4585|4585|4584|1402
1638275160000|2021-11-30 12:26:00|4585|4584|4585|4584|4585|4584|4584.5|4584|286
1638275180000|2021-11-30 12:26:20||4584.5||4584||4584.5||4584|0
1638275200000|2021-11-30 12:26:40|4584.5||4584.5||4584.5||4584.5||0
1638275210000|2021-11-30 12:26:50|4585|4584.5|4584.5|4583.5|4585|4584.5|4584|4583.5|503
1638275220000|2021-11-30 12:27:00|4585|4584|4586|4584.5|4586|4585.5|4585|4584|2309
1638275230000|2021-11-30 12:27:10|4585.5|4585|4586|4585.5|4586|4585.5|4585.5|4584.5|392
1638275240000|2021-11-30 12:27:20|4586.5|4585|4586|4585.5|4586.5|4585.5|4585|4584|723
1638275250000|2021-11-30 12:27:30|||||||||437
1638275260000|2021-11-30 12:27:40|||||||||327
1638275270000|2021-11-30 12:27:50|4585.5|4585|4585.5|4584.5|4585.5|4585|4585|4584.5|493
1638275280000|2021-11-30 12:28:00|4586|4585|4586|4585.5|4586|4585.5|4586|4585|294
1638275290000|2021-11-30 12:28:10|4585.5|4585|4586|4585|4586|4585|4585.5|4585|219
1638275300000|2021-11-30 12:28:20|4585.5|4584.5|4584.5|4583.5|4585.5|4584.5|4584.5|4583.5|564
1638275310000|2021-11-30 12:28:30|||||||||65
1638275320000|2021-11-30 12:28:40|4585|4584|4584.5|4583.5|4585|4584.5|4584|4583.5|1270
1638275330000|2021-11-30 12:28:50|4585|4584|4588|4587.5|4588.5|4587.5|4585|4584|2386
1638275340000|2021-11-30 12:29:00|4587.5|4587|4587.5|4585.5|4588.5|4587|4586.5|4585.5|589
1638275350000|2021-11-30 12:29:10|4587||4586.5||4587.5||4586.5||173
1638275360000|2021-11-30 12:29:20|4586||4586||4586.5||4586||139
1638275370000|2021-11-30 12:29:30|||||||||2
1638275390000|2021-11-30 12:29:50|4587|4586|4587.5|4586|4587.5|4586|4587|4586|7
1638275400000|2021-11-30 12:30:00|4587|4585.5|4588|4587|4588|4587|4586.5|4585.5|287
1638275410000|2021-11-30 12:30:10|4588.5|4587.5|4589|4588|4589.5|4589|4588.5|4587.5|564
1638275420000|2021-11-30 12:30:20|4588.5|4587.5|4588|4587|4588.5|4587.5|4588|4587|509
1638275430000|2021-11-30 12:30:30|4587.5|4586.5|4584|4583|4587.5|4586.5|4584|4583|1113
1638275450000|2021-11-30 12:30:50|4583.5|4582.5|4583|4582.5|4583.5|4583|4583|4582.5|433
1638275460000|2021-11-30 12:31:00|4583.5|4583|4584.5|4583.5|4584.5|4583.5|4582.5|4582|2754
1638275470000|2021-11-30 12:31:10|4584|4583|4584.5|4583.5|4584.5|4583.5|4584|4583|850
1638275480000|2021-11-30 12:31:20|4584|4583|4584|4583|4584|4583|4584|4583|366
1638275490000|2021-11-30 12:31:30|4583.5|4582.5|4583|4582.5|4583.5|4582.5|4583|4582.5|173
1638275500000|2021-11-30 12:31:40|4582.5|4582|4582.5|4582|4583|4582.5|4582.5|4582|968
1638275510000|2021-11-30 12:31:50|4583|4582.5|4580.5|4580|4583|4582.5|4580.5|4580|1742
1638275520000|2021-11-30 12:32:00|4580|4579.5|4580.5|4579.5|4582|4581|4579.5|4579|4364
1638275530000|2021-11-30 12:32:10|4581|4580|4579.5|4578.5|4582|4581.5|4579.5|4578.5|1164
1638275540000|2021-11-30 12:32:20|4579|4578|4578.5|4577.5|4579|4578|4578.5|4577.5|329
1638275550000|2021-11-30 12:32:30|4579|4578|4579.5|4577.5|4579.5|4578.5|4579|4577.5|277
1638275560000|2021-11-30 12:32:40|4579||4578.5||4579.5||4578.5||355
1638275580000|2021-11-30 12:33:00|4578|4578|4578.5|4578|4578.5|4578|4578|4577.5|220
1638275590000|2021-11-30 12:33:10|4579|4577.5|4579|4578|4579.5|4579|4578.5|4577.5|1161
1638275600000|2021-11-30 12:33:20|4579.5|4578.5|4579|4578|4579.5|4579|4579|4578|308
1638275610000|2021-11-30 12:33:30|||||||||43
1638275620000|2021-11-30 12:33:40|4578.5|4578.5|4579|4578|4579|4578.5|4578.5|4578|472
1638275630000|2021-11-30 12:33:50|4578.5|4577.5|4578.5|4577.5|4579|4577.5|4578|4577.5|322
1638275640000|2021-11-30 12:34:00|4578|4577|4579|4578|4579.5|4579|4577|4575.5|3091
1638275650000|2021-11-30 12:34:10|4579.5|4577.5|4579|4578.5|4579.5|4579|4579|4577.5|153
1638275660000|2021-11-30 12:34:20|4578.5|4578|4578|4577|4578.5|4578|4577|4576|524
1638275670000|2021-11-30 12:34:30|4577.5|4576.5|4577|4576|4577.5|4576.5|4577|4576|531
1638275680000|2021-11-30 12:34:40|4576.5|4575.5|4576|4575|4576.5|4575.5|4576|4575|307
1638275690000|2021-11-30 12:34:50|4576.5|4575.5|4576.5|4575.5|4576.5|4576|4576.5|4575.5|141
1638275700000|2021-11-30 12:35:00|4577|4576.5|4579.5|4579|4580.5|4579|4577|4575.5|2824
1638275710000|2021-11-30 12:35:10|4579|4578.5|4579|4578|4579.5|4579|4579|4578|1751
1638275720000|2021-11-30 12:35:20|4578.5|4578.5|4578.5|4578|4578.5|4578.5|4578.5|4578|64
1638275730000|2021-11-30 12:35:30|4579|4578.5|4579.5|4578.5|4579.5|4578.5|4579|4578|70
1638275740000|2021-11-30 12:35:40|4580|4579|4580|4579|4580|4579|4580|4579|456
1638275750000|2021-11-30 12:35:50|4580.5|4579.5|4580.5|4580|4580.5|4580|4580.5|4579.5|464
1638275760000|2021-11-30 12:36:00|4580|4579.5|4579|4578|4580|4579.5|4579|4578|897
1638275770000|2021-11-30 12:36:10|4578.5|4577.5|4577|4575.5|4579|4578|4577|4575.5|366
1638275780000|2021-11-30 12:36:20|4577.5|4576|4578.5|4577.5|4578.5|4577.5|4577.5|4576|607
1638275790000|2021-11-30 12:36:30|4579|4578|4580|4579|4580.5|4579.5|4579|4578|350
1638275800000|2021-11-30 12:36:40|4579.5|4579.5|4579.5|4578|4579.5|4579.5|4578.5|4578|244
1638275810000|2021-11-30 12:36:50|4579|4577.5|4578.5|4576.5|4579.5|4577.5|4578.5|4576.5|242
1638275820000|2021-11-30 12:37:00||4577||4577.5||4577.5||4576.5|0
1638275830000|2021-11-30 12:37:10|4578|4577|4576.5|4574.5|4578|4577|4576.5|4574.5|353
1638275840000|2021-11-30 12:37:20|4576|4573.5|4575.5|4574.5|4576|4574.5|4574.5|4573|511
1638275860000|2021-11-30 12:37:40|4576|4575|4578.5|4577|4578.5|4577.5|4576|4575|445
1638275870000|2021-11-30 12:37:50|4578||4577.5||4578||4577.5||72
1638275880000|2021-11-30 12:38:00|4577|4576.5|4576.5|4574.5|4577|4576.5|4576.5|4574.5|561
1638275890000|2021-11-30 12:38:10||4575||4575||4575.5||4574.5|0
1638275900000|2021-11-30 12:38:20|4577|4575.5|4577|4576|4577|4576.5|4577|4575|578
1638275910000|2021-11-30 12:38:30||4576.5||4576.5||4576.5||4576|0
1638275920000|2021-11-30 12:38:40||4576||4576||4576.5||4576|0
1638275930000|2021-11-30 12:38:50|4576.5|4575.5|4578|4576.5|4578|4576.5|4576|4574.5|911
1638275940000|2021-11-30 12:39:00|4578.5|4577|4578|4577|4579|4578.5|4577.5|4576.5|664
1638275950000|2021-11-30 12:39:10|4577.5|4577.5|4579|4577.5|4579|4578.5|4577.5|4577.5|118
1638275960000|2021-11-30 12:39:20||4578||4578||4578.5||4578|0
1638275970000|2021-11-30 12:39:30|4579.5|4578.5|4577.5|4576|4579.5|4578.5|4577.5|4576|464
1638275980000|2021-11-30 12:39:40||4576.5||4576||4576.5||4576|0
1638275990000|2021-11-30 12:39:50||4576.5||4576.5||4576.5||4576.5|0
1638276000000|2021-11-30 12:40:00|4578|4577|4580.5|4579|4580.5|4579|4578|4577|182
1638276010000|2021-11-30 12:40:10|4581.5|4579.5|4581.5|4580|4581.5|4580|4581.5|4579.5|256
1638276020000|2021-11-30 12:40:20|4582|4580.5|4584.5|4583|4585|4584|4582|4580.5|350
1638276030000|2021-11-30 12:40:30||4583.5||4583||4583.5||4583|21
1638276040000|2021-11-30 12:40:40|4584|4583.5|4583.5|4582.5|4584|4583.5|4582|4581.5|413
1638276050000|2021-11-30 12:40:50|4583||4583.5||4583.5||4583||176
1638276060000|2021-11-30 12:41:00|4584|4583|4583.5|4582.5|4584.5|4583|4583.5|4582.5|546
1638276070000|2021-11-30 12:41:10|4584|4583|4581|4580|4584|4583|4580.5|4579|512
1638276080000|2021-11-30 12:41:20|4581.5|4579|4580.5|4579|4581.5|4579|4580.5|4579|414
1638276090000|2021-11-30 12:41:30|4581|4579.5|4578.5|4577.5|4581|4580|4578.5|4577.5|389
1638276100000|2021-11-30 12:41:40|4579|4578|4580|4579|4580|4579|4579|4578|150
1638276110000|2021-11-30 12:41:50|4580.5|4579.5|4579|4578|4581.5|4580|4579|4578|384
1638276120000|2021-11-30 12:42:00|4579.5|4577|4577.5|4576|4579.5|4577|4577|4576|168
1638276130000|2021-11-30 12:42:10|4577||4576.5||4577||4576.5||21
1638276140000|2021-11-30 12:42:20|4577|4576.5|4578.5|4577.5|4579.5|4578|4577|4576|114
1638276150000|2021-11-30 12:42:30|4579|4578|4579.5|4579|4580.5|4579|4578.5|4577.5|0
1638276160000|2021-11-30 12:42:40|4579|4578.5|4582.5|4581|4582.5|4581|4579|4578.5|274
1638276170000|2021-11-30 12:42:50|4582|4580.5|4581|4580.5|4582|4580.5|4581|4580.5|105
1638276180000|2021-11-30 12:43:00|4580.5|4580|4579|4577.5|4580.5|4580|4578.5|4577.5|759
1638276190000|2021-11-30 12:43:10|4578.5|4577|4578|4576.5|4578.5|4577|4578|4576|433
1638276210000|2021-11-30 12:43:30|4578.5|4577|4578|4577|4578.5|4578|4577.5|4576.5|333
1638276220000|2021-11-30 12:43:40|4578.5|4577.5|4579|4577.5|4579.5|4578.5|4578.5|4577.5|313
1638276230000|2021-11-30 12:43:50|4579.5|4578|4580.5|4579.5|4580.5|4579.5|4579.5|4578|91
1638276240000|2021-11-30 12:44:00|4580|4579|4581|4579.5|4581|4580|4579.5|4579|316
1638276250000|2021-11-30 12:44:10|4581.5|4580|4581.5|4580.5|4581.5|4580.5|4581.5|4580|0
1638276260000|2021-11-30 12:44:20|4582|4581|4581.5|4580.5|4582.5|4581|4581|4580|50
1638276270000|2021-11-30 12:44:30|4581|4580|4581|4579.5|4581|4580|4580|4579|327
1638276280000|2021-11-30 12:44:40|4581.5|4580|4581.5|4580.5|4582|4581|4581.5|4580|263
1638276290000|2021-11-30 12:44:50|4581|4579.5|4580.5|4578.5|4581|4579.5|4580|4578.5|148
1638276300000|2021-11-30 12:45:00|4581|4579|4580.5|4579.5|4582.5|4581.5|4580.5|4579|858
1638276310000|2021-11-30 12:45:10|4580|4578.5|4579.5|4578.5|4580|4578.5|4579.5|4578.5|1056
1638276320000|2021-11-30 12:45:20|4579|4579|4579|4578.5|4579|4579|4579|4578.5|441
1638276330000|2021-11-30 12:45:30|4578.5|4577.5|4580.5|4579.5|4580.5|4579.5|4578|4577|1480
1638276340000|2021-11-30 12:45:40|4581|4580|4581.5|4580.5|4581.5|4580.5|4580.5|4580|0
1638276350000|2021-11-30 12:45:50|4581|4580|4580|4578.5|4581|4580|4579.5|4578.5|110
1638276360000|2021-11-30 12:46:00|4579.5|4578|4579.5|4578|4580|4578|4579.5|4578|0
1638276370000|2021-11-30 12:46:10||4578.5||4578||4578.5||4578|0
1638276380000|2021-11-30 12:46:20|4580|4578.5|4580|4579|4580|4579.5|4580|4578.5|97
1638276390000|2021-11-30 12:46:30|4579.5|4578.5|4579.5|4578|4579.5|4578.5|4578.5|4578|464
1638276400000|2021-11-30 12:46:40|4580|4578.5|4580|4579.5|4580|4579.5|4580|4578.5|460
1638276420000|2021-11-30 12:47:00|4579.5|4579|4579|4578.5|4580|4579|4579|4578|380
1638276430000|2021-11-30 12:47:10|4578.5|4578|4578.5|4577.5|4578.5|4578|4577.5|4577|522
1638276440000|2021-11-30 12:47:20|4579|4578|4578.5|4577.5|4580|4578.5|4578.5|4577.5|686
1638276450000|2021-11-30 12:47:30|4579|4578|4579|4578|4579|4578|4579|4578|53
1638276460000|2021-11-30 12:47:40|4578.5||4579.5||4579.5||4578.5||362
1638276470000|2021-11-30 12:47:50|4580|4578.5|4578.5|4577.5|4580|4579|4578.5|4577.5|485
1638276480000|2021-11-30 12:48:00|4578|4577|4576.5|4575|4578|4577|4576.5|4575|1493
1638276490000|2021-11-30 12:48:10|4576|4575.5|4575.5|4574.5|4576|4575.5|4574.5|4574|1025
1638276500000|2021-11-30 12:48:20|4576|4575|4575|4574|4576.5|4575|4574.5|4574|780
1638276510000|2021-11-30 12:48:30|4575.5|4574.5|4575.5|4574.5|4575.5|4574.5|4574.5|4574|213
1638276520000|2021-11-30 12:48:40|4576|4574|4575.5|4574|4576.5|4574|4575.5|4574|147
1638276530000|2021-11-30 12:48:50|4575|4574.5|4575.5|4574.5|4575.5|4574.5|4574.5|4574|49
1638276540000|2021-11-30 12:49:00|4575|4574|4575|4574|4575|4574|4575|4574|52
1638276550000|2021-11-30 12:49:10|4575.5|4574.5|4575.5|4574.5|4575.5|4574.5|4575|4574|0
1638276560000|2021-11-30 12:49:20|4575|4574|4576|4574.5|4576.5|4574.5|4575|4574|156
1638276570000|2021-11-30 12:49:30|||||||||13
1638276590000|2021-11-30 12:49:50|4575.5||4576||4576||4575.5||0
1638276600000|2021-11-30 12:50:00|4576.5|4575|4576.5|4575.5|4576.5|4575.5|4576.5|4574.5|750
1638276610000|2021-11-30 12:50:10|4576|4575|4575|4574|4576.5|4575.5|4574.5|4573.5|3751
1638276620000|2021-11-30 12:50:20|4574.5|4573.5|4575.5|4575|4576.5|4575.5|4574.5|4573.5|1503
1638276630000|2021-11-30 12:50:30|4576.5|4576|4575.5|4574.5|4576.5|4576|4575.5|4574.5|837
1638276640000|2021-11-30 12:50:40|4576.5|4575|4576.5|4576|4577.5|4576|4576.5|4575|1632
1638276650000|2021-11-30 12:50:50|||||||||104
1638276660000|2021-11-30 12:51:00|4576|4575|4576|4575|4576|4575|4576|4574.5|214
1638276670000|2021-11-30 12:51:10|4576.5|4575.5|4576|4575.5|4576.5|4575.5|4576|4575.5|266
1638276680000|2021-11-30 12:51:20|4576.5|4576|4577.5|4576|4577.5|4576|4576.5|4576|360
1638276690000|2021-11-30 12:51:30|4577|4575.5|4576.5|4575|4577.5|4575.5|4576|4575|361
1638276710000|2021-11-30 12:51:50||4575.5||4575.5||4576||4575.5|0
1638276720000|2021-11-30 12:52:00|4576|4576|4576|4575.5|4576|4576|4576|4575.5|334
1638276730000|2021-11-30 12:52:10|4576.5|4576|4576.5|4575.5|4576.5|4576|4576.5|4575.5|199
1638276740000|2021-11-30 12:52:20|4577.5|4576|4577.5|4576|4577.5|4576.5|4577.5|4576|272
1638276750000|2021-11-30 12:52:30|4577||4577.5||4577.5||4577||0
1638276760000|2021-11-30 12:52:40|4577|4575.5|4577.5|4576.5|4577.5|4576.5|4576|4575.5|460
1638276770000|2021-11-30 12:52:50|4577|4577|4577.5|4576.5|4578|4577|4577|4576|2018
1638276780000|2021-11-30 12:53:00|4577|4576|4576.5|4575.5|4577|4576|4576|4575|1306
1638276800000|2021-11-30 12:53:20|4576|4576|4576.5|4576|4576.5|4576|4576|4576|154
1638276810000|2021-11-30 12:53:30|4577||4577||4577||4577||277
1638276820000|2021-11-30 12:53:40|4576.5|4575.5|4576|4575.5|4576.5|4575.5|4576|4575|857
1638276830000|2021-11-30 12:53:50|||||||||404
1638276840000|2021-11-30 12:54:00|4576.5||4576||4576.5||4576||390
1638276850000|2021-11-30 12:54:10|4575.5|4575|4573.5|4573|4575.5|4575|4573.5|4573|721
1638276860000|2021-11-30 12:54:20|4573|4572.5|4574|4573|4574|4573|4573|4572.5|811
1638276870000|2021-11-30 12:54:30|4573.5|4572.5|4573|4572.5|4573.5|4572.5|4573|4572.5|268
1638276880000|2021-11-30 12:54:40|4573.5|4572|4571.5|4570.5|4573.5|4572|4571.5|4570.5|482
1638276890000|2021-11-30 12:54:50|4572|4571|4572|4571|4572|4571.5|4572|4571|286
1638276900000|2021-11-30 12:55:00|4571.5|4570.5|4572|4571|4572|4571|4571.5|4570.5|0
1638276920000|2021-11-30 12:55:20|4572.5|4571.5|4573.5|4572.5|4573.5|4573|4572.5|4571|3685
1638276930000|2021-11-30 12:55:30|||||||||93
1638276940000|2021-11-30 12:55:40|4574|4573|4574.5|4573.5|4574.5|4574|4574|4573|194
1638276950000|2021-11-30 12:55:50||4574||4574||4574||4574|0
1638276960000|2021-11-30 12:56:00|4575|4574.5|4574|4573.5|4575|4574.5|4574|4573.5|455
1638276970000|2021-11-30 12:56:10|4574.5||4574.5||4574.5||4574.5||0
1638276980000|2021-11-30 12:56:20|4575|4574|4575|4574|4575|4574|4575|4574|169
1638277000000|2021-11-30 12:56:40|4574.5||4575||4575||4574.5||150
1638277020000|2021-11-30 12:57:00|4574.5|4573.5|4575|4574.5|4575|4574.5|4573.5|4572.5|603
1638277030000|2021-11-30 12:57:10|4574.5|4574|4574.5|4573|4574.5|4574|4574|4573|258
1638277040000|2021-11-30 12:57:20|4574||4574.5||4574.5||4574||0
1638277050000|2021-11-30 12:57:30|4574|4573.5|4573.5|4572.5|4574|4573.5|4573.5|4572.5|531
1638277060000|2021-11-30 12:57:40|4574|4573|4575|4573|4575|4573|4574|4573|3
1638277070000|2021-11-30 12:57:50|4575.5|4573.5|4576|4575|4576|4575|4575.5|4573.5|222
1638277090000|2021-11-30 12:58:10|4576.5|4575.5|4577.5|4576.5|4578|4576.5|4576.5|4575.5|1325
1638277110000|2021-11-30 12:58:30|4576.5|4576|4578|4576.5|4578|4576.5|4576.5|4576|649
1638277120000|2021-11-30 12:58:40|4577.5|4576|4575|4574|4577.5|4576|4575|4574|784
1638277130000|2021-11-30 12:58:50|4574.5|4573.5|4574.5|4573|4574.5|4573.5|4574.5|4573|0
1638277140000|2021-11-30 12:59:00|4575|4573.5|4577|4576|4577|4576|4575|4573.5|1063
1638277150000|2021-11-30 12:59:10|4577.5||4577.5||4577.5||4577.5||0
1638277160000|2021-11-30 12:59:20|4578|4576.5|4577.5|4576|4578|4577|4577.5|4576|150
1638277170000|2021-11-30 12:59:30|4578|4576.5|4578|4577|4578|4577|4578|4576.5|0
1638277180000|2021-11-30 12:59:40|4577.5|4576|4578|4577|4578|4577|4576.5|4576|328
1638277190000|2021-11-30 12:59:50|4578.5|4577.5|4579|4578|4579|4578|4578|4577|419
1638277200000|2021-11-30 13:00:00|4578.5|4578.5|4578.5|4577.5|4579|4578.5|4578|4577.5|314
1638277210000|2021-11-30 13:00:10|4577.5|4577|4577.5|4576|4579|4578|4577.5|4576|1066
1638277220000|2021-11-30 13:00:20|4577|4575.5|4576.5|4575|4577|4575.5|4576.5|4575|303
1638277230000|2021-11-30 13:00:30|4577|4575.5|4577.5|4577|4578.5|4577.5|4577|4575.5|408
1638277240000|2021-11-30 13:00:40|4578||4577.5||4578||4577.5||154
1638277250000|2021-11-30 13:00:50|4578|4577.5|4576|4574.5|4578.5|4577.5|4576|4574.5|984
1638277260000|2021-11-30 13:01:00|4575.5|4574|4575.5|4574.5|4575.5|4574.5|4575|4573.5|52
1638277270000|2021-11-30 13:01:10|4575|4573.5|4574|4573|4575|4573.5|4574|4573|247
1638277280000|2021-11-30 13:01:20|4574.5|4573.5|4576|4575|4576|4575|4574.5|4573|614
1638277290000|2021-11-30 13:01:30|4576.5|4575.5|4576.5|4575.5|4577.5|4576.5|4576.5|4575|101
1638277300000|2021-11-30 13:01:40||4575||4575||4575||4575|0
1638277310000|2021-11-30 13:01:50|4576|4574.5|4575.5|4574|4576|4574.5|4574.5|4573|325
1638277320000|2021-11-30 13:02:00||4574.5||4574.5||4574.5||4574|0
1638277330000|2021-11-30 13:02:10||4575||4575||4575||4575|0
1638277340000|2021-11-30 13:02:20|4576.5|4575.5|4577|4576|4577.5|4576.5|4576.5|4575.5|490
1638277360000|2021-11-30 13:02:40|4576.5|4575.5|4576|4575.5|4576.5|4575.5|4576|4575.5|106
1638277370000|2021-11-30 13:02:50|4575.5|4575|4573.5|4572.5|4575.5|4575|4573.5|4572.5|1051
1638277380000|2021-11-30 13:03:00|4574|4573|4573.5|4572.5|4574|4573|4573.5|4572.5|3
1638277390000|2021-11-30 13:03:10|4574|4573|4574|4573|4574|4573|4574|4573|0
1638277400000|2021-11-30 13:03:20|4574.5|4573.5|4575|4574|4576|4575|4574.5|4573|394
1638277410000|2021-11-30 13:03:30|4574.5|4573.5|4575|4574|4575|4574|4574|4573.5|141
1638277420000|2021-11-30 13:03:40|4575.5|4574.5|4576.5|4576|4576.5|4576|4575.5|4574.5|249
1638277430000|2021-11-30 13:03:50|4577|4575.5|4577|4575.5|4577.5|4576|4577|4575.5|330
1638277440000|2021-11-30 13:04:00|4576.5|4576|4576|4574.5|4576.5|4576|4575|4574|231
1638277450000|2021-11-30 13:04:10|4577|4575|4577.5|4576|4577.5|4576.5|4577|4575|162
1638277460000|2021-11-30 13:04:20|4578|4576.5|4576.5|4576|4578.5|4577|4576.5|4576|170
1638277470000|2021-11-30 13:04:30||4575||4575||4575||4575|168
1638277480000|2021-11-30 13:04:40|4576|4575.5|4575.5|4574.5|4576|4575.5|4575.5|4574.5|51
1638277490000|2021-11-30 13:04:50|4575|4574|4572.5|4571|4575|4574|4571.5|4570.5|666
1638277500000|2021-11-30 13:05:00|4572|4570.5|4572.5|4572|4572.5|4572|4571.5|4570.5|637
1638277510000|2021-11-30 13:05:10|4573|4572.5|4574|4573|4574|4573|4572.5|4572|200
1638277520000|2021-11-30 13:05:20|4574.5|4573.5|4574|4573|4574.5|4574|4574|4573|293
1638277530000|2021-11-30 13:05:30|4574.5|4573.5|4573.5|4573|4575|4573.5|4573.5|4573|1
1638277540000|2021-11-30 13:05:40|4574.5|4573.5|4575|4573.5|4575|4574.5|4574.5|4573|106
1638277550000|2021-11-30 13:05:50|4574.5|4573|4572.5|4571.5|4575|4573|4572.5|4571.5|537
1638277560000|2021-11-30 13:06:00|4573|4572|4573|4572.5|4573|4572.5|4573|4572|56
1638277570000|2021-11-30 13:06:10|4573.5|4573|4571.5|4570.5|4574|4573|4571.5|4570.5|665
1638277580000|2021-11-30 13:06:20|4572.5|4571|4572.5|4571.5|4573|4572|4572.5|4571|0
1638277590000|2021-11-30 13:06:30||4571||4571.5||4571.5||4571|0
1638277600000|2021-11-30 13:06:40|4573|4572|4572.5|4571.5|4573|4572|4572.5|4571.5|0
1638277610000|2021-11-30 13:06:50|4573|4572|4572.5|4571.5|4573.5|4572|4572.5|4571.5|207
1638277620000|2021-11-30 13:07:00|4573|4572|4573.5|4572|4573.5|4572.5|4572.5|4572|212
1638277640000|2021-11-30 13:07:20|4574|4572.5|4573.5|4572.5|4574|4573|4573.5|4572.5|2145
1638277650000|2021-11-30 13:07:30|4574|4573|4574.5|4574|4575|4574|4574|4573|685
1638277660000|2021-11-30 13:07:40|4575|4573.5|4574.5|4573.5|4575|4573.5|4574|4573.5|110
1638277670000|2021-11-30 13:07:50||4574||4573.5||4574||4573.5|0
1638277680000|2021-11-30 13:08:00|4575|4574|4576.5|4575.5|4576.5|4575.5|4575|4573.5|2103
1638277690000|2021-11-30 13:08:10|4577|4576|4575.5|4575|4577.5|4577|4575.5|4574.5|2451
1638277700000|2021-11-30 13:08:20|4575|4574.5|4575|4574.5|4575|4574.5|4575|4574|1010
1638277710000|2021-11-30 13:08:30|4575.5|4575|4575.5|4574.5|4576|4575|4575.5|4574.5|560
1638277720000|2021-11-30 13:08:40|4576|4575|4576|4575|4576|4575.5|4576|4575|261
1638277730000|2021-11-30 13:08:50|4576.5|4575.5|4576.5|4575.5|4577|4576|4576.5|4575.5|1054
1638277740000|2021-11-30 13:09:00|4576|4575|4575.5|4575|4576|4575.5|4575.5|4574.5|2759
1638277750000|2021-11-30 13:09:10|4575|4574.5|4575|4574.5|4575|4574.5|4575|4574.5|51
1638277760000|2021-11-30 13:09:20|4575.5|4575|4576|4575|4576|4575.5|4575.5|4575|923
1638277770000|2021-11-30 13:09:30|4576.5|4575.5|4577.5|4577|4578|4577|4576.5|4575.5|3800
1638277780000|2021-11-30 13:09:40|4577|4576.5|4581.5|4580.5|4581.5|4580.5|4577|4576.5|1646
1638277790000|2021-11-30 13:09:50|4581|4580|4581.5|4580.5|4581.5|4580.5|4580|4579.5|2129
1638277800000|2021-11-30 13:10:00|4581|4580|4578|4577|4581|4580|4577.5|4576.5|5245
1638277810000|2021-11-30 13:10:10|4578.5|4577.5|4578.5|4577.5|4578.5|4577.5|4578.5|4577.5|282
1638277820000|2021-11-30 13:10:20|4579|4578|4579|4578.5|4579.5|4578.5|4579|4578|960
1638277830000|2021-11-30 13:10:30|4579.5|4577.5|4579|4577.5|4579.5|4577.5|4579|4577.5|1139
1638277840000|2021-11-30 13:10:40|4579.5|4578|4579.5|4578.5|4579.5|4578.5|4579.5|4578|1729
1638277850000|2021-11-30 13:10:50|4579|4578|4579|4578|4579.5|4579|4578.5|4578|3815
1638277880000|2021-11-30 13:11:20|4579.5|4578.5|4584.5|4583|4585|4583|4579.5|4578.5|3265
1638277890000|2021-11-30 13:11:30|4585|4583.5|4584.5|4583|4585|4584|4584|4583|250
1638277900000|2021-11-30 13:11:40|4585|4583.5|4585|4584|4585|4584|4585|4583.5|36
1638277910000|2021-11-30 13:11:50|4586|4584.5|4586.5|4585|4586.5|4585|4586|4584.5|136
1638277920000|2021-11-30 13:12:00|4586|4584|4586.5|4586|4586.5|4586|4585|4584|928
1638277930000|2021-11-30 13:12:10|4587||4587||4587||4587||38
1638277940000|2021-11-30 13:12:20|4588|4586.5|4589|4587.5|4589|4588|4588|4586.5|355
1638277970000|2021-11-30 13:12:50||4588||4587.5||4588||4587.5|0
1638277980000|2021-11-30 13:13:00||4588||4588||4588||4588|60
1638278000000|2021-11-30 13:13:20|4589.5|4588.5|4593|4592|4593.5|4592|4589.5|4588.5|3143
1638278010000|2021-11-30 13:13:30|4592.5|4591.5|4590|4589|4593|4591.5|4589.5|4589|1771
1638278020000|2021-11-30 13:13:40|4589.5|4588.5|4590|4588.5|4590|4589|4589|4588|238
1638278030000|2021-11-30 13:13:50|4589.5|4588|4589|4587.5|4590|4588|4588|4587|556
1638278040000|2021-11-30 13:14:00|4588.5|4586.5|4588|4587|4588.5|4587|4587|4585.5|724
1638278050000|2021-11-30 13:14:10|4588.5|4586.5|4587.5|4586|4589.5|4587|4586.5|4585.5|2211
1638278060000|2021-11-30 13:14:20|4588|4587|4589|4587.5|4590|4588.5|4588|4587|506
1638278070000|2021-11-30 13:14:30|4588.5|4587|4589|4587|4590|4588|4587|4586|107
1638278080000|2021-11-30 13:14:40|4588.5|4587.5|4589|4587.5|4589|4588|4588|4587.5|150
1638278090000|2021-11-30 13:14:50||4588||4588||4588||4588|160
1638278100000|2021-11-30 13:15:00|4589.5|4587.5|4589|4588.5|4590|4589|4589|4587.5|119
1638278110000|2021-11-30 13:15:10|4589.5|4588|4590|4588.5|4590|4589|4589|4588|723
1638278120000|2021-11-30 13:15:20|4589.5||4589||4589.5||4589||138
1638278130000|2021-11-30 13:15:30|4589.5|4589|4591|4590|4592|4590.5|4589.5|4589|819
1638278140000|2021-11-30 13:15:40|4590.5|4589|4590|4589.5|4590.5|4590|4590|4589|180
1638278150000|2021-11-30 13:15:50|4590.5||4590.5||4591||4590||415
1638278160000|2021-11-30 13:16:00|4591|4590|4594|4592|4594|4592|4591|4590|736
1638278170000|2021-11-30 13:16:10|4594.5|4592.5|4594.5|4593|4595|4593|4594|4592.5|107
1638278180000|2021-11-30 13:16:20|4594|4592|4591.5|4590|4594|4592|4591|4589.5|2747
1638278190000|2021-11-30 13:16:30|4592|4590.5|4591.5|4590|4592.5|4591|4591.5|4589|805
1638278200000|2021-11-30 13:16:40|4591|4589.5|4591|4590.5|4591|4590.5|4590.5|4589.5|0
1638278210000|2021-11-30 13:16:50|4592||4592||4592||4591.5||2
1638278220000|2021-11-30 13:17:00|4591.5|4590|4594|4592|4594.5|4593|4589.5|4589|3670
1638278230000|2021-11-30 13:17:10|4593.5|4592.5|4594|4592|4594|4593|4593.5|4592|35
1638278240000|2021-11-30 13:17:20|4594.5|4592.5|4595.5|4594|4595.5|4594|4594.5|4592.5|788
1638278250000|2021-11-30 13:17:30|4595|4593|4593|4592|4595|4593|4593|4592|351
1638278260000|2021-11-30 13:17:40|4593.5|4592.5|4595.5|4594.5|4596.5|4595.5|4593.5|4592.5|382
1638278270000|2021-11-30 13:17:50|4596||4595.5||4596.5||4595.5||59
1638278280000|2021-11-30 13:18:00|4595|4593.5|4598|4596|4598|4596|4594.5|4593.5|534
1638278290000|2021-11-30 13:18:10|4597.5|4597|4598.5|4597|4598.5|4597.5|4597.5|4596.5|498
1638278300000|2021-11-30 13:18:20|4599|4597.5|4598|4597|4599.5|4598|4597.5|4597|1334
1638278310000|2021-11-30 13:18:30|4598.5|4597.5|4599|4597|4599|4597.5|4598.5|4597|0
1638278320000|2021-11-30 13:18:40|4598.5|4597.5|4598|4597.5|4598.5|4597.5|4598|4597.5|0
1638278330000|2021-11-30 13:18:50|4599|4598|4599.5|4598.5|4599.5|4598.5|4599|4598|8
1638278340000|2021-11-30 13:19:00|4599|4598|4599|4598|4599.5|4598.5|4599|4598|65
1638278350000|2021-11-30 13:19:10|4599.5|4598.5|4600|4598.5|4600|4598.5|4599|4598|150
1638278360000|2021-11-30 13:19:20|4600.5|4599|4600.5|4599.5|4603|4601|4600|4598.5|1022
1638278370000|2021-11-30 13:19:30|4601|4600|4601|4599.5|4601.5|4600|4601|4599.5|0
1638278380000|2021-11-30 13:19:40|4601.5|4600|4599.5|4598|4601.5|4600|4598.5|4598|231
1638278390000|2021-11-30 13:19:50|4600|4598.5|4600|4598.5|4600.5|4598.5|4600|4598.5|0
1638278400000|2021-11-30 13:20:00|4600.5|4599|4602.5|4601|4602.5|4601|4600.5|4599|164
1638278410000|2021-11-30 13:20:10|4603|4601.5|4604|4602.5|4604.5|4603|4603|4601.5|0
1638278420000|2021-11-30 13:20:20|4603.5|4602|4601.5|4600.5|4603.5|4602|4601|4600|515
1638278430000|2021-11-30 13:20:30|4602|4600|4599|4597|4602|4600|4598.5|4597|785
1638278450000|2021-11-30 13:20:50|4598.5|4596.5|4597|4595.5|4599|4596.5|4597|4595.5|235
1638278460000|2021-11-30 13:21:00|4597.5|4596|4596.5|4595|4597.5|4596|4595.5|4594|264
1638278470000|2021-11-30 13:21:10|4596||4597||4597||4596||109
1638278480000|2021-11-30 13:21:20|4597.5|4595.5|4597.5|4596|4598|4596|4597.5|4595.5|0
1638278490000|2021-11-30 13:21:30|4598||4597.5||4598||4597.5||21
1638278500000|2021-11-30 13:21:40|4597|4595.5|4597.5|4595.5|4597.5|4595.5|4596.5|4595|57
1638278510000|2021-11-30 13:21:50|4597|4595|4596.5|4595|4597|4595|4595.5|4595|272
1638278520000|2021-11-30 13:22:00|4596|4595.5|4596|4595|4596|4595.5|4596|4595|275
1638278530000|2021-11-30 13:22:10|4595.5|4594.5|4595|4593|4596|4594.5|4592|4590.5|1516
1638278540000|2021-11-30 13:22:20|4594.5|4592.5|4592.5|4590.5|4596|4594.5|4591|4590.5|532
1638278550000|2021-11-30 13:22:30|4592|4591|4593|4591.5|4593|4592.5|4592|4590.5|1065
1638278560000|2021-11-30 13:22:40|4593.5|4592|4592.5|4591|4594|4592.5|4591.5|4591|584
1638278570000|2021-11-30 13:22:50|4592|4591.5|4594|4592|4594|4593|4592|4591|154
1638278580000|2021-11-30 13:23:00|4593.5|4591.5|4592|4591|4593.5|4591.5|4592|4591|324
1638278590000|2021-11-30 13:23:10|4591.5|4589.5|4592|4590.5|4592|4590.5|4591|4589.5|247
1638278600000|2021-11-30 13:23:20||4590||4590||4590||4589.5|0
1638278610000|2021-11-30 13:23:30|4591.5|4589.5|4590|4588.5|4592|4590.5|4589|4588.5|774
1638278620000|2021-11-30 13:23:40|4591|4589|4590.5|4589|4591|4589.5|4590|4589|0
1638278630000|2021-11-30 13:23:50|4591|4588.5|4589|4588|4591|4588.5|4589|4588|13
1638278640000|2021-11-30 13:24:00|4589.5|4588.5|4591|4590|4591|4590|4589.5|4588.5|346
1638278650000|2021-11-30 13:24:10|4591.5|4590.5|4589.5|4588|4592|4591|4589.5|4588|787
1638278660000|2021-11-30 13:24:20|4589|4588.5|4589|4588|4589.5|4588.5|4588.5|4588|907
1638278670000|2021-11-30 13:24:30|4588.5||4589||4589||4588.5||0
1638278680000|2021-11-30 13:24:40|4588.5|4587.5|4588.5|4587|4588.5|4587.5|4588|4586.5|117
1638278690000|2021-11-30 13:24:50|4589|4587.5|4589|4588|4589|4588|4589|4587.5|3
1638278700000|2021-11-30 13:25:00|4589.5|4589|4591|4590|4591.5|4590|4589.5|4589|482
1638278710000|2021-11-30 13:25:10|4590.5|4590.5|4588|4586.5|4591|4590.5|4588|4586.5|1007
1638278720000|2021-11-30 13:25:20|4588.5|4587|4590|4588.5|4590|4588.5|4588.5|4587|551
1638278730000|2021-11-30 13:25:30|4589.5||4590||4590||4589.5||5
1638278740000|2021-11-30 13:25:40|4590.5|4589|4591|4590|4592|4591|4590.5|4589|519
1638278750000|2021-11-30 13:25:50|4590.5|4589|4591|4590|4591|4590|4590.5|4589|316
1638278760000|2021-11-30 13:26:00|4591.5|4590.5|4592|4590.5|4592.5|4590.5|4591.5|4590|190
1638278770000|2021-11-30 13:26:10|4592.5|4590|4590|4588.5|4592.5|4590.5|4590|4588|456
1638278790000|2021-11-30 13:26:30|4590.5|4589|4590|4588.5|4591|4589.5|4590|4588.5|5
1638278800000|2021-11-30 13:26:40|4590.5||4590||4590.5||4590||0
1638278810000|2021-11-30 13:26:50|4589.5||4589||4589.5||4589||66
1638278820000|2021-11-30 13:27:00|4589.5||4589.5||4589.5||4589.5||0
1638278830000|2021-11-30 13:27:10|4590|4589|4592|4590.5|4592|4590.5|4590|4588.5|854
1638278840000|2021-11-30 13:27:20|4591.5|4590|4590.5|4590|4591.5|4590.5|4590.5|4590|594
1638278850000|2021-11-30 13:27:30|4591|4590.5|4591.5|4590|4591.5|4590.5|4591|4590|464
1638278860000|2021-11-30 13:27:40||4590.5||4590.5||4590.5||4590|0
1638278870000|2021-11-30 13:27:50|4591|4590|4590|4588.5|4591.5|4590.5|4590|4588.5|105
1638278880000|2021-11-30 13:28:00|4590.5|4589|4590.5|4590|4590.5|4590|4590.5|4589|48
1638278890000|2021-11-30 13:28:10|4591|4589.5|4590.5|4590|4591|4590|4590.5|4589.5|445
1638278900000|2021-11-30 13:28:20|4590|4589.5|4589|4587.5|4590|4589.5|4588.5|4587.5|1257
1638278910000|2021-11-30 13:28:30|4588.5||4589||4589||4588.5||0
1638278920000|2021-11-30 13:28:40|4588.5||4589||4589||4588.5||21
1638278940000|2021-11-30 13:29:00|4588.5|4588|4589.5|4588|4589.5|4588.5|4588.5|4588|401
1638278950000|2021-11-30 13:29:10|4589|4588.5|4588|4587|4589|4588.5|4588|4587|202
1638278960000|2021-11-30 13:29:20|4587.5|4586.5|4586|4584.5|4588.5|4586.5|4586|4584.5|679
1638278970000|2021-11-30 13:29:30|4586.5|4585|4587.5|4586.5|4588|4586.5|4586.5|4585|113
1638278980000|2021-11-30 13:29:40|4588|4587|4587.5|4586.5|4588|4587.5|4587.5|4586.5|565
1638278990000|2021-11-30 13:29:50|4588|4587|4588|4586.5|4588|4587|4587.5|4586.5|25
1638279000000|2021-11-30 13:30:00|4587.5|4587|4587.5|4586.5|4588.5|4588|4587.5|4586.5|1352
1638279010000|2021-11-30 13:30:10|4588|4587|4589|4587.5|4589|4588.5|4587.5|4586.5|260
1638279020000|2021-11-30 13:30:20|4589.5|4588|4590.5|4589.5|4591|4590|4589.5|4588|477
1638279030000|2021-11-30 13:30:30|4590|4589|4589.5|4588.5|4590.5|4589|4589|4588|1577
1638279040000|2021-11-30 13:30:40|4589|4588|4587|4586.5|4589.5|4588.5|4587|4586.5|683
1638279050000|2021-11-30 13:30:50|4586.5|4586|4587|4586|4587|4586|4586.5|4585.5|72
1638279060000|2021-11-30 13:31:00|4587.5|4586.5|4585.5|4585|4588|4587|4585|4583.5|1301
1638279070000|2021-11-30 13:31:10|4586|4584.5|4585|4583.5|4586.5|4585|4584.5|4583.5|420
1638279080000|2021-11-30 13:31:20|4585.5|4584.5|4585.5|4583.5|4586.5|4584.5|4585.5|4583.5|149
1638279090000|2021-11-30 13:31:30|4586|4584.5|4586|4585|4586.5|4585|4584.5|4583.5|724
1638279100000|2021-11-30 13:31:40|4585.5|4584|4582.5|4581|4585.5|4584.5|4581.5|4581|547
1638279110000|2021-11-30 13:31:50|4582|4580|4581.5|4580|4582|4580|4581.5|4580|245
1638279120000|2021-11-30 13:32:00|4581|4579.5|4580|4578.5|4581|4579.5|4579|4578|1186
1638279130000|2021-11-30 13:32:10|4579.5|4579|4579.5|4578.5|4581|4579.5|4579.5|4578.5|250
1638279140000|2021-11-30 13:32:20|4580|4579|4578.5|4577|4580.5|4579|4578|4577|1886
1638279150000|2021-11-30 13:32:30|4578|4577.5|4578|4576.5|4578.5|4578|4577|4576|795
1638279160000|2021-11-30 13:32:40|4577.5|4576|4573|4572|4577.5|4576|4572|4571|875
1638279170000|2021-11-30 13:32:50|4574|4572.5|4575|4573.5|4575|4573.5|4574|4572.5|9
1638279180000|2021-11-30 13:33:00|4575.5|4574|4578.5|4577|4579.5|4578|4575.5|4574|1022
1638279190000|2021-11-30 13:33:10|4579|4577.5|4580|4579|4580.5|4579|4579|4577.5|202
1638279200000|2021-11-30 13:33:20|4580.5|4579.5|4583.5|4582.5|4584|4582.5|4580.5|4579.5|35
1638279210000|2021-11-30 13:33:30|4584|4583|4584|4582.5|4584|4583|4583.5|4582.5|0
1638279220000|2021-11-30 13:33:40|4583.5|4582|4584.5|4582.5|4584.5|4582.5|4583|4582|14
1638279230000|2021-11-30 13:33:50|4585|4583|4585|4584.5|4586|4584.5|4585|4583|214
1638279240000|2021-11-30 13:34:00|4584.5|4584|4585|4583.5|4585|4584|4583.5|4582.5|802
1638279250000|2021-11-30 13:34:10|4584.5|4583|4583.5|4583|4584.5|4583|4583.5|4582.5|376
1638279260000|2021-11-30 13:34:20|4584|4583.5|4585|4583|4585|4583.5|4584|4583|264
1638279270000|2021-11-30 13:34:30|4585.5|4583.5|4586|4584.5|4586|4584.5|4585|4583.5|24
1638279280000|2021-11-30 13:34:40|4585.5|4584|4585|4584|4586|4584.5|4585|4584|11
1638279290000|2021-11-30 13:34:50|4585.5|4584.5|4585.5|4584|4587.5|4587|4585|4584|870
1638279300000|2021-11-30 13:35:00|4585|4584.5|4585.5|4584|4585.5|4584.5|4584.5|4584|143
1638279310000|2021-11-30 13:35:10|4586|4584.5|4586.5|4584.5|4586.5|4585.5|4586|4584.5|203
1638279320000|2021-11-30 13:35:20|4586|4585|4586|4584.5|4586|4585.5|4585.5|4584.5|71
1638279330000|2021-11-30 13:35:30|4586.5|4585|4586.5|4585.5|4586.5|4585.5|4586|4585|57
1638279350000|2021-11-30 13:35:50|4587|4586|4587|4585.5|4588.5|4587|4586.5|4585.5|1627
1638279360000|2021-11-30 13:36:00|4587.5|4586|4587.5|4586.5|4589.5|4588|4587|4585.5|5802
1638279370000|2021-11-30 13:36:10|4587|4586|4589|4588|4589|4588|4586.5|4586|1300
1638279380000|2021-11-30 13:36:20|4588.5|4587.5|4587.5|4586|4588.5|4587.5|4586.5|4585.5|1091
1638279390000|2021-11-30 13:36:30|4587|4585.5|4585|4584|4587|4585.5|4584.5|4584|593
1638279400000|2021-11-30 13:36:40|4584.5|4584.5|4585|4584.5|4585|4584.5|4584.5|4584.5|630
1638279410000|2021-11-30 13:36:50|4586|4585|4586|4584.5|4586|4585|4585.5|4584.5|232
1638279420000|2021-11-30 13:37:00|4585.5|4585|4586.5|4585.5|4587.5|4585.5|4585.5|4585|50
1638279430000|2021-11-30 13:37:10|4586|4585|4586|4585.5|4586|4585.5|4585|4584.5|396
1638279450000|2021-11-30 13:37:30|4586.5||4586.5||4586.5||4586||284
1638279460000|2021-11-30 13:37:40|4587.5|4586|4587.5|4586.5|4587.5|4586.5|4587.5|4586|110
1638279470000|2021-11-30 13:37:50|4588|4587|4589.5|4588|4589.5|4588|4588|4587|825
1638279480000|2021-11-30 13:38:00|4589|4587|4588.5|4587.5|4589|4587.5|4587.5|4587|360
1638279490000|2021-11-30 13:38:10|4589|4588|4590|4588.5|4590.5|4588.5|4589|4587.5|129
1638279510000|2021-11-30 13:38:30|4590.5|4589|4590|4589.5|4590.5|4590|4590|4589|577
1638279520000|2021-11-30 13:38:40|4589|4589|4592|4590.5|4592|4591.5|4589|4588.5|1872
1638279530000|2021-11-30 13:38:50|4591.5|4591|4591.5|4591|4591.5|4591|4591.5|4591|0
1638279540000|2021-11-30 13:39:00|4592|4591.5|4592.5|4591.5|4592.5|4591.5|4592|4591|149
1638279550000|2021-11-30 13:39:10|4593|4592|4594.5|4593|4594.5|4593|4593|4591.5|121
1638279560000|2021-11-30 13:39:20|4594||4594.5||4594.5||4594||155
1638279570000|2021-11-30 13:39:30|4594|4593.5|4594.5|4593.5|4594.5|4593.5|4594|4593.5|0
1638279580000|2021-11-30 13:39:40|4595|4594|4595|4594.5|4595|4594.5|4595|4594|70
1638279590000|2021-11-30 13:39:50|4594.5|4594|4595|4594|4596|4595|4594.5|4593.5|765
1638279600000|2021-11-30 13:40:00|4596|4594.5|4596|4595|4596|4595|4595.5|4594|354
1638279610000|2021-11-30 13:40:10|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4594.5|4594|792
1638279620000|2021-11-30 13:40:20|4596|4595|4596|4594.5|4596|4595|4596|4594.5|121
1638279630000|2021-11-30 13:40:30|4596.5|4595|4596.5|4595.5|4596.5|4595.5|4596.5|4595|310
1638279640000|2021-11-30 13:40:40|4597|4596|4599.5|4598|4599.5|4598.5|4597|4596|398
1638279650000|2021-11-30 13:40:50|4600|4598.5|4599.5|4598|4600|4598.5|4599.5|4598|0
1638279660000|2021-11-30 13:41:00|4599|4598.5|4597|4595.5|4599.5|4598.5|4596.5|4595.5|1126
1638279670000|2021-11-30 13:41:10||4596||4595.5||4596||4595.5|0
1638279690000|2021-11-30 13:41:30|4596.5|4595|4594.5|4594|4596.5|4595|4593.5|4593|963
1638279700000|2021-11-30 13:41:40|4595|4593.5|4594.5|4593.5|4595|4594|4594.5|4593|7471
1638279710000|2021-11-30 13:41:50|4594|4594|4594.5|4593|4594.5|4594|4594|4593|292
1638279720000|2021-11-30 13:42:00|4594|4592.5|4597|4596|4597.5|4597|4593|4592|6514
1638279730000|2021-11-30 13:42:10|4597.5|4596.5|4598|4596.5|4598|4596.5|4597.5|4596.5|286
1638279740000|2021-11-30 13:42:20|4597.5|4596|4594.5|4593.5|4597.5|4596.5|4594.5|4593.5|1867
1638279750000|2021-11-30 13:42:30|4595|4594|4595.5|4594|4595.5|4594|4595|4594|299
1638279760000|2021-11-30 13:42:40|4595|4594.5|4593.5|4592.5|4595.5|4594.5|4593|4592.5|1489
1638279770000|2021-11-30 13:42:50|4594|4593|4597|4596|4597|4596|4594|4592.5|6790
1638279780000|2021-11-30 13:43:00|4597.5|4597|4597.5|4596.5|4598|4597|4597.5|4596|2237
1638279790000|2021-11-30 13:43:10|4598|4597|4600.5|4599.5|4602|4600.5|4598|4596.5|3569
1638279800000|2021-11-30 13:43:20|4601|4598.5|4600|4598.5|4601|4599|4599|4598.5|208
1638279810000|2021-11-30 13:43:30|4600.5|4599|4602|4600.5|4602.5|4601.5|4600.5|4598.5|531
1638279820000|2021-11-30 13:43:40|4601.5|4601|4602.5|4601|4604|4602.5|4601.5|4600.5|3990
1638279830000|2021-11-30 13:43:50|4602|4600.5|4601.5|4600|4602|4600.5|4601|4600|139159
1638279840000|2021-11-30 13:44:00|4601||4601||4601||4601||158
1638279850000|2021-11-30 13:44:10|4600.5|4599.5|4599.5|4597.5|4600.5|4599.5|4599.5|4597.5|1422
1638279860000|2021-11-30 13:44:20|4599|4598|4601|4599.5|4601|4599.5|4598.5|4598|166
1638279870000|2021-11-30 13:44:30||4600||4600||4600||4600|0
1638279880000|2021-11-30 13:44:40|4601.5|4600.5|4606|4604.5|4607|4605|4601.5|4600.5|1339
1638279890000|2021-11-30 13:44:50|4606.5|4605|4604.5|4604|4606.5|4605|4604.5|4603.5|363
1638279900000|2021-11-30 13:45:00|4604|4603.5|4603.5|4602.5|4604|4604|4602.5|4601.5|1358
1638279910000|2021-11-30 13:45:10|4604|4603|4607|4606|4610|4609|4604|4602.5|6103
1638279920000|2021-11-30 13:45:20|4606.5|4605.5|4606|4605|4606.5|4606|4606|4605|241
1638279930000|2021-11-30 13:45:30|4605.5|4604.5|4606.5|4605|4607|4606|4605.5|4604.5|681
1638279940000|2021-11-30 13:45:40|4606|4604.5|4607|4606|4607|4606.5|4605.5|4604.5|988
1638279950000|2021-11-30 13:45:50|4606.5|4605|4607|4606|4607|4606|4606.5|4605|769
1638279960000|2021-11-30 13:46:00|4607.5|4606.5|4612.5|4611|4612.5|4611.5|4607.5|4606.5|1251
1638279970000|2021-11-30 13:46:10|4613.5|4611.5|4612.5|4611|4613.5|4611.5|4612|4611|352
1638279980000|2021-11-30 13:46:20|4613|4611.5|4613|4611.5|4613|4611.5|4613|4611.5|0
1638279990000|2021-11-30 13:46:30|4612.5|4611|4612.5|4611.5|4613|4611.5|4612.5|4611|0
1638280000000|2021-11-30 13:46:40|4613|4611|4614|4612.5|4614.5|4613|4612.5|4611|284
1638280010000|2021-11-30 13:46:50|4614.5|4613|4615.5|4614|4615.5|4614|4614.5|4613|0
1638280020000|2021-11-30 13:47:00|4615|4613.5|4613|4611.5|4615|4613.5|4612|4611|1837
1638280030000|2021-11-30 13:47:10|4612.5|4611|4612.5|4611.5|4612.5|4611.5|4612.5|4611|41
1638280040000|2021-11-30 13:47:20|4612|4611|4613|4611.5|4613|4612.5|4612|4611|1449
1638280050000|2021-11-30 13:47:30|4612.5|4612|4613|4612|4613|4612|4612.5|4612|11
1638280070000|2021-11-30 13:47:50|4613.5|4612.5|4614.5|4612.5|4614.5|4612.5|4613.5|4612|696
1638280080000|2021-11-30 13:48:00|4615|4613|4615.5|4613.5|4616|4615|4615|4613|737
1638280090000|2021-11-30 13:48:10|4616|4614|4615.5|4613.5|4616.5|4615.5|4614.5|4613.5|209
1638280100000|2021-11-30 13:48:20|4614.5||4614.5||4614.5||4614.5||0
1638280110000|2021-11-30 13:48:30|4615.5|4614|4615.5|4614.5|4616.5|4615|4615.5|4614|756
1638280120000|2021-11-30 13:48:40|4615|4614|4615|4614|4615|4614|4615|4614|508
1638280130000|2021-11-30 13:48:50|4614.5|4613.5|4613.5|4613|4614.5|4613.5|4613.5|4612.5|551
1638280140000|2021-11-30 13:49:00|4614.5|4613.5|4620.5|4618.5|4620.5|4618.5|4614.5|4613|2996
1638280150000|2021-11-30 13:49:10|4620|4619|4620.5|4619.5|4621|4620.5|4620|4618.5|2740
1638280160000|2021-11-30 13:49:20||4618.5||4618.5||4619.5||4618.5|597
1638280170000|2021-11-30 13:49:30|4620|4620|4622|4620.5|4622|4621|4620|4618.5|1339
1638280180000|2021-11-30 13:49:40|4621.5|4619.5|4620.5|4619.5|4621.5|4619.5|4620.5|4619|104
1638280190000|2021-11-30 13:49:50|4621|4620|4622|4620.5|4622|4620.5|4621|4619.5|1239
1638280200000|2021-11-30 13:50:00|4621.5|4620|4621|4619.5|4621.5|4620.5|4621|4619.5|731
1638280210000|2021-11-30 13:50:10|4622|4620|4622|4620.5|4622|4620.5|4622|4620|0
1638280220000|2021-11-30 13:50:20|4622.5|4621|4622.5|4621|4623|4622|4622|4620|1035
1638280230000|2021-11-30 13:50:30|4623|4622|4623.5|4622.5|4624|4622.5|4623|4622|519
1638280240000|2021-11-30 13:50:40|4624|4623|4624.5|4623|4624.5|4623|4624|4623|0
1638280250000|2021-11-30 13:50:50|4625|4623.5|4627.5|4626|4627.5|4626.5|4625|4623.5|1110
1638280260000|2021-11-30 13:51:00|4628|4626.5|4628.5|4627.5|4629.5|4628|4628|4626.5|947
1638280270000|2021-11-30 13:51:10|4628|4627|4628|4626.5|4628.5|4627|4627|4626|2101
1638280280000|2021-11-30 13:51:20|4627.5|4626|4627.5|4626.5|4627.5|4626.5|4627|4626|35
1638280290000|2021-11-30 13:51:30|4628|4627|4628.5|4627.5|4628.5|4627.5|4628|4627|422
1638280300000|2021-11-30 13:51:40|4628|4627|4628|4627|4628|4627|4628|4626.5|79
1638280310000|2021-11-30 13:51:50||4627.5||4627||4627.5||4627|38
1638280320000|2021-11-30 13:52:00|4628.5|4627.5|4630|4628.5|4630|4629|4628.5|4627.5|1075
1638280330000|2021-11-30 13:52:10|4629.5|4629|4630|4629|4630|4629|4629|4628.5|673
1638280340000|2021-11-30 13:52:20|4630.5|4629.5|4630|4628.5|4631|4630|4629|4628.5|2327
1638280350000|2021-11-30 13:52:30|4629.5|4629|4630.5|4629|4630.5|4629|4629.5|4628.5|392
1638280360000|2021-11-30 13:52:40|4630|4628.5|4629.5|4628|4630|4628.5|4629|4628|473
1638280370000|2021-11-30 13:52:50|4630|4628.5|4630.5|4629.5|4630.5|4630|4630|4628.5|278
1638280380000|2021-11-30 13:53:00|4630|4629|4630|4629|4630|4629|4630|4629|279
1638280390000|2021-11-30 13:53:10|4630.5|4630|4631|4629.5|4631|4630|4630.5|4629.5|670
1638280400000|2021-11-30 13:53:20|4631.5|4630|4631|4630.5|4631.5|4630.5|4631|4630|0
1638280410000|2021-11-30 13:53:30|4631.5|4631|4632|4630.5|4632.5|4631|4631.5|4630.5|355
1638280420000|2021-11-30 13:53:40||4631||4631||4631||4631|0
1638280430000|2021-11-30 13:53:50|4631.5|4630.5|4632|4630.5|4632.5|4631|4631.5|4630.5|1173
1638280440000|2021-11-30 13:54:00|4631.5|4630|4631.5|4630.5|4631.5|4630.5|4630.5|4629.5|663
1638280450000|2021-11-30 13:54:10|4632|4631|4630.5|4629|4632|4631|4630.5|4629|1407
1638280460000|2021-11-30 13:54:20||4629.5||4629.5||4629.5||4629.5|0
1638280470000|2021-11-30 13:54:30|4630||4630.5||4630.5||4630||0
1638280480000|2021-11-30 13:54:40|4631|4630|4631|4630|4631|4630|4631|4630|354
1638280490000|2021-11-30 13:54:50|4630.5|4629.5|4630.5|4628.5|4630.5|4629.5|4629.5|4628|422
1638280500000|2021-11-30 13:55:00|4631|4629|4631|4629.5|4631|4629.5|4631|4629|0
1638280510000|2021-11-30 13:55:10|4630.5|4630|4631|4630|4631|4630|4630|4629|754
1638280520000|2021-11-30 13:55:20|4631.5|4630.5|4631|4630|4632.5|4631|4630.5|4630|1167
1638280530000|2021-11-30 13:55:30|4631.5|4629.5|4629|4628.5|4631.5|4630.5|4629|4628.5|2207
1638280540000|2021-11-30 13:55:40|4629.5|4629|4630|4628.5|4630.5|4629.5|4628|4627|1445
1638280550000|2021-11-30 13:55:50|4629.5|4629|4630|4628.5|4630.5|4629.5|4629|4627.5|713
1638280560000|2021-11-30 13:56:00|4630.5|4629|4633|4632|4634.5|4632.5|4630|4629|2522
1638280570000|2021-11-30 13:56:10||4631.5||4632||4632||4631.5|264
1638280580000|2021-11-30 13:56:20|4634|4632.5|4634|4633|4634.5|4633|4634|4632|412
1638280590000|2021-11-30 13:56:30|4634.5|4633.5|4636|4634|4636.5|4634.5|4634.5|4633.5|145
1638280600000|2021-11-30 13:56:40|4636.5|4634.5|4638|4636.5|4639|4638|4636.5|4634|745
1638280610000|2021-11-30 13:56:50|4637|4637|4638|4636.5|4638|4637|4637|4636|897
1638280620000|2021-11-30 13:57:00|4638.5|4637|4639|4638|4639|4638|4638.5|4637|43
1638280630000|2021-11-30 13:57:10|4639.5|4638.5|4641.5|4640|4641.5|4640|4639.5|4638.5|345
1638280640000|2021-11-30 13:57:20|4642|4640.5|4644|4642|4644|4642|4642|4640.5|348
1638280650000|2021-11-30 13:57:30|4643.5||4643.5||4643.5||4643.5||0
1638280660000|2021-11-30 13:57:40|4643|4642.5|4642.5|4641|4643|4643|4642|4641|810
1638280670000|2021-11-30 13:57:50|4642|4640.5|4640|4639|4642|4641|4639|4638|1676
1638280680000|2021-11-30 13:58:00|4640.5|4638.5|4641|4639.5|4641.5|4641|4640|4638.5|2395
1638280690000|2021-11-30 13:58:10|4640.5|4639|4640|4639|4640.5|4639|4637.5|4637|2184
1638280700000|2021-11-30 13:58:20|4639.5|4639.5|4639|4638|4639.5|4639.5|4638.5|4637|879
1638280710000|2021-11-30 13:58:30|4638.5|4637|4640|4639|4640|4639|4638|4637|1751
1638280720000|2021-11-30 13:58:40|4639.5|4638.5|4640|4639|4640|4639|4639.5|4638.5|246
1638280730000|2021-11-30 13:58:50|4640.5|4639.5|4643.5|4643|4643.5|4643|4640.5|4639.5|1110
1638280740000|2021-11-30 13:59:00|4643|4642.5|4644|4642.5|4644|4642.5|4643|4642|1331
1638280750000|2021-11-30 13:59:10|4643.5|4642|4643.5|4642.5|4643.5|4642.5|4643.5|4642|696
1638280760000|2021-11-30 13:59:20|4644|4643|4643.5|4643|4644|4643|4643.5|4643|132
1638280770000|2021-11-30 13:59:30|4644|4643.5|4648.5|4646.5|4648.5|4646.5|4643.5|4643|12991
1638280780000|2021-11-30 13:59:40|4649|4647|4649|4647.5|4650|4648.5|4648|4647|2623
1638280790000|2021-11-30 13:59:50|4648.5|4647|4648|4647|4648.5|4647.5|4648|4647|1328
1638280800000|2021-11-30 14:00:00|4647.5|4646.5|4645|4643|4647.5|4647|4645|4643|3455
1638280810000|2021-11-30 14:00:10|4644.5|4643.5|4645.5|4644|4646|4645|4644.5|4643.5|1649
1638280820000|2021-11-30 14:00:20|4645|4643.5|4644.5|4643|4645|4643.5|4644.5|4643|261
1638280830000|2021-11-30 14:00:30|4645|4643.5|4645.5|4644.5|4645.5|4644.5|4645|4643.5|262
1638280840000|2021-11-30 14:00:40|4645|4645|4643.5|4642|4645|4645|4643.5|4642|1678
1638280850000|2021-11-30 14:00:50|4643|4641.5|4639.5|4638|4643|4641.5|4639.5|4637.5|583
1638280860000|2021-11-30 14:01:00|4640|4638.5|4638.5|4637|4640|4639.5|4638.5|4636.5|1009
1638280870000|2021-11-30 14:01:10|4639|4637.5|4637.5|4636|4639|4638|4637.5|4636|566
1638280880000|2021-11-30 14:01:20|4637|4635.5|4636.5|4635|4637|4636|4636.5|4634.5|620
1638280900000|2021-11-30 14:01:40|4637|4635.5|4638|4637|4638|4637|4636|4635|1218
1638280910000|2021-11-30 14:01:50|4638.5|4637.5|4638.5|4636.5|4641|4639.5|4638.5|4636.5|1464
1638280920000|2021-11-30 14:02:00|4638|4637|4637|4635.5|4638.5|4637.5|4637|4635.5|690
1638280930000|2021-11-30 14:02:10|4636.5|4636|4638|4637|4638.5|4637.5|4636.5|4636|754
1638280940000|2021-11-30 14:02:20|4637.5|4636.5|4635.5|4634.5|4637.5|4636.5|4635.5|4633.5|391
1638280950000|2021-11-30 14:02:30|4635|4634|4634|4632.5|4635.5|4634|4634|4632.5|597
1638280960000|2021-11-30 14:02:40|4634.5|4633|4638|4636.5|4638|4636.5|4634|4633|4121
1638280970000|2021-11-30 14:02:50|4638.5|4637|4644|4642.5|4644|4642.5|4638.5|4637|3300
1638280980000|2021-11-30 14:03:00|4643.5|4642|4642.5|4641.5|4644|4643|4642.5|4641.5|3790
1638280990000|2021-11-30 14:03:10|4642|4640.5|4641.5|4639.5|4642|4640.5|4641.5|4639.5|514
1638281000000|2021-11-30 14:03:20|4641|4639|4639.5|4639|4641|4639|4639.5|4639|168
1638281010000|2021-11-30 14:03:30|4639|4638.5|4637|4635.5|4639|4638.5|4636.5|4635.5|513
1638281020000|2021-11-30 14:03:40|4637.5||4637.5||4637.5||4637||151
1638281030000|2021-11-30 14:03:50|4637|4636|4636.5|4635.5|4638|4636.5|4636.5|4635|799
1638281040000|2021-11-30 14:04:00|4636|4635|4635.5|4633.5|4636|4635|4634.5|4633|247
1638281050000|2021-11-30 14:04:10|4635|4633|4633.5|4632|4635|4633|4633.5|4632|1134
1638281060000|2021-11-30 14:04:20|4634|4632.5|4636|4635|4636|4635|4634|4632.5|1758
1638281070000|2021-11-30 14:04:30|4635.5|4635.5|4636.5|4635.5|4638.5|4636.5|4635.5|4635.5|891
1638281080000|2021-11-30 14:04:40|4637|4635|4636.5|4635|4637|4635.5|4636.5|4635|237
1638281090000|2021-11-30 14:04:50|4637|4635.5|4640|4638.5|4640.5|4638.5|4636.5|4635.5|2259
1638281100000|2021-11-30 14:05:00|4640.5|4639|4642.5|4641.5|4643.5|4641.5|4640.5|4639|492
1638281110000|2021-11-30 14:05:10|4643.5|4642|4647.5|4646|4648|4646|4643.5|4642|1209
1638281120000|2021-11-30 14:05:20|4647|4645.5|4644.5|4643.5|4647|4645.5|4644.5|4643|2455
1638281130000|2021-11-30 14:05:30|4644|4643|4643|4641.5|4644|4643|4642.5|4641.5|2774
1638281140000|2021-11-30 14:05:40|4642.5|4641|4642|4641|4643.5|4642|4642|4641|505
1638281150000|2021-11-30 14:05:50|4641.5|4640|4642|4641|4644|4642|4640.5|4639|870
1638281160000|2021-11-30 14:06:00|4642.5|4641.5|4644.5|4643|4645.5|4644|4642.5|4641.5|797
1638281170000|2021-11-30 14:06:10|4644|4642.5|4643.5|4641.5|4644|4642.5|4643.5|4641.5|294
1638281180000|2021-11-30 14:06:20|4644|4642|4645|4644|4645.5|4644|4644|4642|457
1638281190000|2021-11-30 14:06:30|4645.5|4644.5|4647.5|4646|4648|4646|4645.5|4644.5|57
1638281200000|2021-11-30 14:06:40|4646.5|4645|4646.5|4646|4646.5|4646|4646.5|4645|0
1638281210000|2021-11-30 14:06:50|4647.5|4646.5|4648.5|4646.5|4649|4646.5|4647.5|4646|452
1638281220000|2021-11-30 14:07:00|4648|4646|4647|4646|4648|4646|4647|4646|256
1638281230000|2021-11-30 14:07:10|4647.5|4646.5|4647.5|4646.5|4648.5|4646.5|4647.5|4646.5|54
1638281240000|2021-11-30 14:07:20|4647|4647|4647|4646|4647.5|4647|4647|4646|851
1638281250000|2021-11-30 14:07:30|4647.5|4646.5|4646|4645|4648.5|4647.5|4646|4645|1806
1638281260000|2021-11-30 14:07:40|4645.5|4644|4648|4646.5|4648|4646.5|4645|4644|692
1638281270000|2021-11-30 14:07:50|4648.5|4648|4648.5|4647|4648.5|4648|4648|4646.5|107
1638281280000|2021-11-30 14:08:00|4648||4648.5||4648.5||4648||0
1638281290000|2021-11-30 14:08:10|4648|4646.5|4648.5|4647.5|4648.5|4647.5|4647|4645.5|710
1638281300000|2021-11-30 14:08:20|4648|4647|4648|4647|4648.5|4647.5|4647.5|4647|815
1638281310000|2021-11-30 14:08:30|4648.5|4647.5|4651|4649.5|4651.5|4649.5|4648.5|4647.5|586
1638281320000|2021-11-30 14:08:40|4651.5|4650|4654|4653|4654.5|4653|4651.5|4649.5|941
1638281330000|2021-11-30 14:08:50|4654.5|4653.5|4652|4650.5|4655|4654|4652|4650.5|1283
1638281340000|2021-11-30 14:09:00|4652.5|4651|4651|4649.5|4653|4651.5|4651|4649.5|1411
1638281350000|2021-11-30 14:09:10|4650.5|4650|4650.5|4648.5|4650.5|4650|4650|4648.5|401
1638281360000|2021-11-30 14:09:20|4650|4649|4652|4650|4652|4650|4650|4649|437
1638281370000|2021-11-30 14:09:30|4651.5|4649.5|4650|4648|4651.5|4649.5|4649|4648|2912
1638281380000|2021-11-30 14:09:40|4649.5|4647.5|4646.5|4645.5|4649.5|4647.5|4646.5|4645.5|4333
1638281390000|2021-11-30 14:09:50|4646|4645|4644|4642|4646|4645|4643|4641.5|1391
1638281400000|2021-11-30 14:10:00|4644.5|4642.5|4645.5|4644|4647.5|4646|4644|4642.5|2480
1638281410000|2021-11-30 14:10:10|4646|4643.5|4647|4645.5|4647.5|4646|4646|4643.5|235
1638281420000|2021-11-30 14:10:20|4646.5|4645|4647|4644.5|4647|4645|4646|4644|261
1638281430000|2021-11-30 14:10:30|4646.5|4645|4647|4645.5|4647|4645.5|4646|4645|99
1638281440000|2021-11-30 14:10:40|4646.5|4645|4646.5|4645|4647|4645.5|4646.5|4645|100
1638281450000|2021-11-30 14:10:50|4646|4645.5|4644|4642.5|4646.5|4645.5|4644|4642.5|1184
1638281460000|2021-11-30 14:11:00|4644.5|4643|4647.5|4646|4648.5|4648|4644.5|4643|2959
1638281470000|2021-11-30 14:11:10|4647|4645.5|4647|4646|4647.5|4646|4645|4643|1569
1638281480000|2021-11-30 14:11:20||4646.5||4646||4646.5||4646|150
1638281490000|2021-11-30 14:11:30|4646.5|4646.5|4647|4646|4647|4646.5|4646.5|4646|494
1638281510000|2021-11-30 14:11:50|4647.5|4646.5|4649|4648|4649|4648|4647.5|4646|1004
1638281520000|2021-11-30 14:12:00|4649.5|4648.5|4649|4648|4650|4648.5|4649|4648|1288
1638281530000|2021-11-30 14:12:10||4647.5||4648||4648||4647.5|250
1638281540000|2021-11-30 14:12:20||4648.5||4648.5||4648.5||4648|285
1638281550000|2021-11-30 14:12:30||4648||4648||4648||4648|667
1638281560000|2021-11-30 14:12:40|4650|4648.5|4650.5|4649.5|4652.5|4651|4650|4648.5|4811
1638281570000|2021-11-30 14:12:50|4651|4650|4650.5|4649|4652|4651|4649.5|4648|2042
1638281580000|2021-11-30 14:13:00|4651|4649.5|4648|4647.5|4651|4649.5|4648|4647.5|775
1638281590000|2021-11-30 14:13:10|4648.5|4647|4648.5|4647|4649|4648|4647.5|4646.5|600
1638281600000|2021-11-30 14:13:20|4648|4646.5|4644.5|4642.5|4648.5|4646.5|4644.5|4642.5|323
1638281610000|2021-11-30 14:13:30|4645|4643|4646.5|4645|4646.5|4646|4645|4643|270
1638281620000|2021-11-30 14:13:40|4647|4645.5|4649.5|4647.5|4649.5|4648|4646.5|4645.5|723
1638281630000|2021-11-30 14:13:50||4648||4648||4648||4648|0
1638281650000|2021-11-30 14:14:10|4650|4648.5|4648|4646.5|4650.5|4649.5|4648|4646|2078
1638281660000|2021-11-30 14:14:20|4648.5|4647|4649|4647.5|4650|4648|4648.5|4647|72
1638281670000|2021-11-30 14:14:30|4648.5|4647|4648|4646.5|4648.5|4647|4647|4646.5|147
1638281680000|2021-11-30 14:14:40|4647.5|4646|4646|4644.5|4647.5|4646|4645.5|4644.5|511
1638281690000|2021-11-30 14:14:50|4645.5|4644|4645.5|4644|4645.5|4644|4644|4643|1160
1638281700000|2021-11-30 14:15:00|4645|4643.5|4645|4644|4645.5|4644|4644.5|4643.5|638
1638281710000|2021-11-30 14:15:10|4645.5|4644.5|4647.5|4646.5|4649|4648|4645.5|4644.5|2510
1638281720000|2021-11-30 14:15:20|4648||4648||4648||4648||36
1638281730000|2021-11-30 14:15:30|4647.5|4645.5|4647|4645.5|4647.5|4645.5|4645|4644|982
1638281740000|2021-11-30 14:15:40|4646.5|4645|4646|4644.5|4646.5|4645|4646|4644.5|396
1638281750000|2021-11-30 14:15:50|4645.5|4644|4644|4643|4646|4644.5|4643.5|4642.5|552
1638281760000|2021-11-30 14:16:00|4645|4643.5|4646|4644.5|4646|4644.5|4645|4643.5|415
1638281770000|2021-11-30 14:16:10|4645.5|4644|4644.5|4643.5|4645.5|4644|4644.5|4643.5|681
1638281780000|2021-11-30 14:16:20|4645.5|4644|4645.5|4644.5|4645.5|4644.5|4645|4643.5|443
1638281790000|2021-11-30 14:16:30|4645|4644|4645|4643.5|4647|4646|4644.5|4643.5|2167
1638281800000|2021-11-30 14:16:40|4645.5|4644|4646|4644|4646.5|4645|4645.5|4644|0
1638281810000|2021-11-30 14:16:50|4646.5|4644.5|4646.5|4645|4646.5|4645.5|4646|4644|316
1638281820000|2021-11-30 14:17:00|4646|4644.5|4646.5|4645|4646.5|4645.5|4646|4644.5|1
1638281830000|2021-11-30 14:17:10|4647.5|4645.5|4648|4646.5|4648|4646.5|4647.5|4645.5|183
1638281840000|2021-11-30 14:17:20|4647.5|4646|4649.5|4648|4649.5|4648|4646|4645.5|1026
1638281850000|2021-11-30 14:17:30|4649|4647.5|4649|4647.5|4649|4647.5|4648|4647.5|112
1638281860000|2021-11-30 14:17:40|4649.5|4648|4650|4648.5|4650|4649|4649|4647.5|1659
1638281870000|2021-11-30 14:17:50|4650.5|4648|4650.5|4649|4650.5|4649|4650.5|4648|0
1638281880000|2021-11-30 14:18:00|4651|4649.5|4651|4650|4652|4650.5|4651|4649|107
1638281890000|2021-11-30 14:18:10|||||||||340
1638281900000|2021-11-30 14:18:20|4651.5|4650.5|4651.5|4650.5|4651.5|4651|4651.5|4650.5|297
1638281910000|2021-11-30 14:18:30|4652.5|4651|4654|4652|4654|4652|4652.5|4651|584
1638281920000|2021-11-30 14:18:40|4654.5|4652.5|4655.5|4654.5|4655.5|4654.5|4654|4652.5|3727
1638281930000|2021-11-30 14:18:50|4656|4655|4658|4656.5|4658.5|4657.5|4655|4655|1301
1638281940000|2021-11-30 14:19:00|4658.5|4657|4659|4657.5|4659.5|4657.5|4658|4657|539
1638281950000|2021-11-30 14:19:10|4658.5|4657|4657.5|4656.5|4658.5|4657|4655.5|4653.5|4229
1638281960000|2021-11-30 14:19:20|4657|4657|4656|4654.5|4657|4657|4656|4654.5|295
1638281970000|2021-11-30 14:19:30|4655.5|4654|4656|4654.5|4656|4654.5|4655|4654|75
1638281980000|2021-11-30 14:19:40|4655|4654|4655|4654|4655|4654|4655|4654|55
1638281990000|2021-11-30 14:19:50|4654.5|4653.5|4653.5|4652|4654.5|4653.5|4653.5|4652|1470
1638282000000|2021-11-30 14:20:00|4654|4652.5|4656|4654.5|4657.5|4656.5|4654|4652.5|3798
1638282010000|2021-11-30 14:20:10|4655.5|4654|4656|4654.5|4656|4654.5|4654|4653.5|1516
1638282020000|2021-11-30 14:20:20||4655||4655||4655||4654.5|100
1638282040000|2021-11-30 14:20:40|4656.5|4655.5|4657|4655.5|4657.5|4655.5|4656|4655|308
1638282050000|2021-11-30 14:20:50||4655||4655.5||4655.5||4655|162
1638282060000|2021-11-30 14:21:00|4657.5|4656|4659.5|4658.5|4660|4658.5|4657.5|4656|639
1638282070000|2021-11-30 14:21:10|4660.5|4659|4660|4658.5|4662.5|4661|4660|4658.5|3830
1638282080000|2021-11-30 14:21:20|4660.5|4659|4660|4658.5|4660.5|4659|4660|4658.5|247
1638282090000|2021-11-30 14:21:30|4659.5|4658|4658|4656.5|4659.5|4658|4658|4656|883
1638282100000|2021-11-30 14:21:40|4657.5|4656|4656|4655|4657.5|4656|4656|4653.5|354
1638282110000|2021-11-30 14:21:50||4655.5||4654.5||4655.5||4654.5|471
1638282120000|2021-11-30 14:22:00|4655.5|4654|4655|4654|4655.5|4654|4655|4654|365
1638282130000|2021-11-30 14:22:10|4655.5|4654.5|4654.5|4653.5|4655.5|4655|4654|4653.5|1168
1638282140000|2021-11-30 14:22:20|4655|4654|4654.5|4653.5|4655|4654.5|4654.5|4653.5|472
1638282150000|2021-11-30 14:22:30|4655|4654|4655|4654|4655|4654|4655|4654|131
1638282160000|2021-11-30 14:22:40|||||||||100
1638282170000|2021-11-30 14:22:50|4654.5|4653.5|4654.5|4653|4655|4653.5|4653.5|4652|946
1638282180000|2021-11-30 14:23:00|4655|4653.5|4656|4654.5|4656.5|4655|4655|4653.5|1550
1638282190000|2021-11-30 14:23:10|4656.5|4655|4657|4655.5|4657|4655.5|4656|4654.5|0
1638282210000|2021-11-30 14:23:30|4656.5|4655|4656.5|4655|4657|4655|4655.5|4654.5|838
1638282230000|2021-11-30 14:23:50|4656|4654.5|4657|4655.5|4657|4656.5|4655.5|4654.5|782
1638282240000|2021-11-30 14:24:00|4656.5|4656|4658.5|4657.5|4659|4657.5|4656.5|4656|372
1638282250000|2021-11-30 14:24:10||4658||4657.5||4658||4657.5|40
1638282260000|2021-11-30 14:24:20|4659|4658|4659|4658|4659.5|4658.5|4659|4658|226
1638282270000|2021-11-30 14:24:30|4659.5|4658.5|4659.5|4658.5|4659.5|4658.5|4659|4658.5|589
1638282280000|2021-11-30 14:24:40|4659||4659.5||4659.5||4659||100
1638282290000|2021-11-30 14:24:50|4659|4658|4659.5|4658.5|4659.5|4658.5|4659|4658|258
1638282300000|2021-11-30 14:25:00|4660|4659|4662.5|4661.5|4663|4661.5|4660|4658.5|1034
1638282310000|2021-11-30 14:25:10|4663|4662|4666.5|4665|4666.5|4665|4663|4662|740
1638282320000|2021-11-30 14:25:20|4667|4665.5|4665.5|4664|4668|4666.5|4664.5|4663.5|1398
1638282330000|2021-11-30 14:25:30|4666|4664.5|4667.5|4666|4667.5|4666|4665.5|4664.5|657
1638282340000|2021-11-30 14:25:40|4667|4665|4668|4666.5|4668|4666.5|4666.5|4665|476
1638282350000|2021-11-30 14:25:50|4668.5|4667|4668.5|4667|4668.5|4667|4667.5|4666.5|0
1638282360000|2021-11-30 14:26:00|4669|4667.5|4669|4667|4669|4667.5|4668|4666.5|449
1638282370000|2021-11-30 14:26:10|4669.5|4668|4668|4667|4670|4669|4668|4667|1551
1638282380000|2021-11-30 14:26:20|4667.5|4666.5|4664|4663|4667.5|4666.5|4663|4662|1526
1638282390000|2021-11-30 14:26:30|4664.5|4663.5|4667|4665.5|4668.5|4667|4664.5|4663|2523
1638282400000|2021-11-30 14:26:40|4666.5|4665|4667|4666|4667|4666.5|4666.5|4665|708
1638282410000|2021-11-30 14:26:50|4667.5|4666.5|4667.5|4666|4669.5|4667.5|4667.5|4666|466
1638282420000|2021-11-30 14:27:00|4668|4666.5|4668.5|4667|4668.5|4667|4668|4666.5|574
1638282430000|2021-11-30 14:27:10|4668||4668.5||4668.5||4667.5||0
1638282450000|2021-11-30 14:27:30|4668|4667.5|4667|4665.5|4668|4667.5|4666|4665|774
1638282460000|2021-11-30 14:27:40|4667.5|4666|4668.5|4667.5|4668.5|4668|4667.5|4665.5|895
1638282470000|2021-11-30 14:27:50|4669|4668|4671.5|4670|4672.5|4670.5|4669|4668|280
1638282480000|2021-11-30 14:28:00|4671|4670.5|4671.5|4670.5|4671.5|4670.5|4671|4670.5|0
1638282490000|2021-11-30 14:28:10|4671|4670|4670|4668|4671.5|4670.5|4669|4668|1733
1638282500000|2021-11-30 14:28:20|4669.5|4668.5|4670|4669|4670|4669|4669|4668|279
1638282510000|2021-11-30 14:28:30|4669.5|4668.5|4672|4671|4672|4671|4669.5|4668.5|982
1638282520000|2021-11-30 14:28:40|4671.5|4670.5|4669.5|4668.5|4671.5|4670.5|4669.5|4668|780
1638282530000|2021-11-30 14:28:50|4670.5||4669.5||4670.5||4669.5||0
1638282540000|2021-11-30 14:29:00|4670.5|4669|4672|4671|4672|4671|4669.5|4669|363
1638282560000|2021-11-30 14:29:20|4673|4671.5|4673|4672.5|4673|4672.5|4673|4671.5|136
1638282570000|2021-11-30 14:29:30|4674|4673|4675.5|4674|4675.5|4674|4674|4673|595
1638282580000|2021-11-30 14:29:40|4674.5|4674.5|4676.5|4675|4677.5|4676|4674.5|4674|2347
1638282590000|2021-11-30 14:29:50|4676|4674.5|4677|4676|4677|4676|4675.5|4674.5|1633
1638282600000|2021-11-30 14:30:00|4676.5|4675.5|4678.5|4677.5|4683|4681|4676|4674.5|9719
1638282610000|2021-11-30 14:30:10|4678|4677|4679|4677|4680|4678|4677.5|4676.5|3684
1638282620000|2021-11-30 14:30:20|4678.5|4676.5|4680|4678.5|4681|4679|4677.5|4676.5|5969
1638282630000|2021-11-30 14:30:30|4679.5|4678|4680|4678|4681|4678|4677.5|4676|2897
1638282640000|2021-11-30 14:30:40|4679.5|4678.5|4681.5|4680.5|4682|4681|4679.5|4678.5|2247
1638282650000|2021-11-30 14:30:50|4682.5|4681|4685|4683.5|4685.5|4684|4682.5|4680.5|3095
1638282660000|2021-11-30 14:31:00|4684.5|4684|4689|4687.5|4691.5|4689.5|4684|4684|7758
1638282670000|2021-11-30 14:31:10|4688.5|4688|4688|4687|4689|4688|4686|4684.5|10021
1638282680000|2021-11-30 14:31:20|4688.5|4686.5|4690|4688.5|4692.5|4690.5|4687|4686|21713
1638282690000|2021-11-30 14:31:30|4689.5|4688|4691.5|4690|4692|4690.5|4687.5|4686|3782
1638282700000|2021-11-30 14:31:40|4692|4690.5|4696.5|4695|4696.5|4695|4689.5|4689|1881
1638282710000|2021-11-30 14:31:50|4696|4694.5|4694.5|4693|4696.5|4695.5|4693.5|4692|5067
1638282720000|2021-11-30 14:32:00|4695|4693.5|4696|4694|4696.5|4695|4693.5|4692|2929
1638282730000|2021-11-30 14:32:10|4696.5|4694.5|4696.5|4695.5|4696.5|4695.5|4694|4693|2545
1638282740000|2021-11-30 14:32:20|4696|4695|4696|4694.5|4697.5|4697|4693.5|4692|4726
1638282750000|2021-11-30 14:32:30|4696.5|4695|4697.5|4696.5|4697.5|4696.5|4696.5|4694.5|53
1638282760000|2021-11-30 14:32:40|4697|4696|4697|4696|4699|4698|4696|4694.5|5028
1638282770000|2021-11-30 14:32:50|4698|4696.5|4699|4697.5|4700|4699.5|4698|4696|1999
1638282780000|2021-11-30 14:33:00|4698.5|4697|4697|4695.5|4698.5|4697|4694.5|4693|6037
1638282790000|2021-11-30 14:33:10|4696.5|4696|4692.5|4692|4697.5|4697|4692.5|4691.5|6511
1638282800000|2021-11-30 14:33:20|4693|4691.5|4687.5|4686.5|4693|4691.5|4687|4686.5|2538
1638282810000|2021-11-30 14:33:30|4687|4686|4689.5|4688.5|4689.5|4688.5|4686.5|4685.5|1615
1638282820000|2021-11-30 14:33:40|4689|4688|4686.5|4685.5|4689.5|4688.5|4686.5|4685.5|1691
1638282830000|2021-11-30 14:33:50|4686|4685|4684.5|4683|4687|4686|4683.5|4682.5|5252
1638282840000|2021-11-30 14:34:00|4685|4683.5|4687|4685.5|4688|4687|4685|4683.5|2207
1638282850000|2021-11-30 14:34:10|4686.5|4685|4685|4683|4686.5|4685.5|4684|4683|1324
1638282860000|2021-11-30 14:34:20|4684.5|4683.5|4684|4683|4685|4684|4682.5|4681.5|924
1638282870000|2021-11-30 14:34:30|4683.5|4682.5|4681.5|4680|4683.5|4682.5|4681.5|4680|573
1638282880000|2021-11-30 14:34:40|4681|4679.5|4679.5|4678|4682.5|4681.5|4679|4678|3675
1638282890000|2021-11-30 14:34:50|4679|4677.5|4679|4678|4680.5|4679|4678|4676.5|1149
1638282900000|2021-11-30 14:35:00|4678.5|4677.5|4679|4678|4679|4678|4676.5|4675.5|2321
1638282910000|2021-11-30 14:35:10|4680|4679|4678|4676|4680.5|4680|4677|4676|2582
1638282920000|2021-11-30 14:35:20|4677.5|4675.5|4677|4676|4677.5|4676|4675.5|4674|1022
1638282930000|2021-11-30 14:35:30|4677.5|4676.5|4679.5|4678|4680|4679|4677.5|4676|1376
1638282940000|2021-11-30 14:35:40|4679|4677.5|4678|4677|4679.5|4678.5|4677.5|4676|2695
1638282950000|2021-11-30 14:35:50|4678.5|4677.5|4679.5|4678.5|4679.5|4679|4678|4677|1085
1638282960000|2021-11-30 14:36:00|4680|4679|4677.5|4676|4682|4680.5|4677|4675.5|2573
1638282970000|2021-11-30 14:36:10|4678|4676.5|4680|4679|4681|4680|4676.5|4676.5|5126
1638282980000|2021-11-30 14:36:20|4680.5|4679.5|4682.5|4681|4682.5|4682|4680.5|4679.5|3319
1638282990000|2021-11-30 14:36:30|4682|4681.5|4681.5|4680.5|4682.5|4681.5|4681.5|4680.5|1387
1638283000000|2021-11-30 14:36:40|4682|4681|4683.5|4683|4683.5|4683|4680.5|4680|2021
1638283010000|2021-11-30 14:36:50|4684|4683.5|4683.5|4682.5|4686|4685|4683.5|4682.5|2545
1638283020000|2021-11-30 14:37:00|4683|4682|4680|4679|4683|4682.5|4679.5|4678.5|4541
1638283030000|2021-11-30 14:37:10|4679.5|4678.5|4679|4677.5|4682|4680.5|4678.5|4677.5|3580
1638283040000|2021-11-30 14:37:20|4678.5|4676.5|4676|4675|4678.5|4676.5|4676|4674.5|1549
1638283050000|2021-11-30 14:37:30|4675.5|4674.5|4676|4674.5|4676.5|4675.5|4675.5|4674.5|936
1638283060000|2021-11-30 14:37:40|4675.5|4675|4676|4675|4676.5|4676|4675|4674.5|3823
1638283070000|2021-11-30 14:37:50|4677|4675.5|4680|4679|4680|4679|4676|4675.5|1963
1638283080000|2021-11-30 14:38:00|4680.5|4678.5|4678.5|4677.5|4680.5|4679|4678|4677.5|2793
1638283090000|2021-11-30 14:38:10|4679|4678|4682|4680.5|4682|4680.5|4678.5|4677.5|1166
1638283100000|2021-11-30 14:38:20|4681.5|4680|4678.5|4677.5|4681.5|4680|4678|4677|1552
1638283110000|2021-11-30 14:38:30|4679|4678|4679|4677|4680|4678|4677.5|4676.5|846
1638283120000|2021-11-30 14:38:40|4679.5|4678|4680|4678.5|4681|4679.5|4679|4677|539
1638283130000|2021-11-30 14:38:50|4679.5|4678|4681|4679.5|4681|4680.5|4679|4678|822
1638283140000|2021-11-30 14:39:00|4681.5|4680|4682.5|4682|4684.5|4683|4681|4680|810
1638283150000|2021-11-30 14:39:10|4683|4681.5|4684|4683|4684.5|4683|4681.5|4681|1270
1638283160000|2021-11-30 14:39:20|4683.5|4682.5|4684|4682.5|4684|4683|4682.5|4681.5|1802
1638283170000|2021-11-30 14:39:30|4684.5|4683|4682.5|4681.5|4684.5|4683|4682.5|4681.5|1696
1638283180000|2021-11-30 14:39:40|4683.5|4682|4683.5|4682.5|4684.5|4683.5|4683.5|4682|1836
1638283190000|2021-11-30 14:39:50|4684|4683|4683|4682|4684.5|4683|4683|4682|393
1638283200000|2021-11-30 14:40:00|4683.5|4682.5|4679.5|4678.5|4683.5|4682.5|4679|4677.5|9784
1638283210000|2021-11-30 14:40:10|4680|4679|4679.5|4678.5|4681|4680|4679.5|4678|1680
1638283220000|2021-11-30 14:40:20|4680|4679|4685.5|4684.5|4685.5|4685|4680|4679|7124
1638283230000|2021-11-30 14:40:30|4685|4684|4685|4684.5|4685.5|4684.5|4684.5|4683|2541
1638283240000|2021-11-30 14:40:40|4685.5|4685|4685|4684.5|4686.5|4685.5|4684|4683|1799
1638283250000|2021-11-30 14:40:50|4684.5|4684|4690|4688.5|4690|4688.5|4684.5|4683.5|8710
1638283260000|2021-11-30 14:41:00|4690.5|4689|4687|4686.5|4690.5|4689|4687|4686.5|3215
1638283270000|2021-11-30 14:41:10|4688|4687|4686.5|4685.5|4688|4687.5|4684.5|4684|5361
1638283280000|2021-11-30 14:41:20|4686|4684.5|4683.5|4682.5|4686|4684.5|4683|4682.5|1100
1638283290000|2021-11-30 14:41:30|4683|4682|4679.5|4678.5|4683.5|4682.5|4679.5|4678|7643
1638283300000|2021-11-30 14:41:40|4680|4678|4680|4679|4680.5|4680|4679.5|4678|3694
1638283310000|2021-11-30 14:41:50|4679.5|4678.5|4681|4680|4682.5|4681.5|4679.5|4678.5|4748
1638283320000|2021-11-30 14:42:00|4681.5|4680.5|4680.5|4679|4684|4683|4679.5|4678|18775
1638283330000|2021-11-30 14:42:10|4681|4679.5|4682.5|4681.5|4685|4684|4680.5|4679.5|15967
1638283340000|2021-11-30 14:42:20|4683|4682|4686|4685|4687.5|4686.5|4683|4682|7895
1638283350000|2021-11-30 14:42:30|4685.5|4685.5|4685.5|4684|4688.5|4687.5|4685|4684|8082
1638283360000|2021-11-30 14:42:40|4685|4683.5|4684.5|4683.5|4686.5|4686|4683.5|4682.5|5463
1638283370000|2021-11-30 14:42:50|4685.5|4684|4683|4682|4685.5|4684.5|4683|4682|4834
1638283380000|2021-11-30 14:43:00|4683.5|4682.5|4682.5|4681.5|4683.5|4683|4682|4681|5346
1638283390000|2021-11-30 14:43:10|4682|4681|4684|4683|4685|4683.5|4681.5|4681|3774
1638283400000|2021-11-30 14:43:20|4684.5|4684|4689.5|4688.5|4689.5|4689|4684|4683|9067
1638283410000|2021-11-30 14:43:30|4690|4689|4690|4688|4690.5|4689.5|4688.5|4687.5|3028
1638283420000|2021-11-30 14:43:40|4689.5|4688.5|4690|4688.5|4690|4688.5|4689|4688|691
1638283430000|2021-11-30 14:43:50|4689.5|4689|4689.5|4689|4690|4689|4689|4689|293
1638283440000|2021-11-30 14:44:00|4689|4688.5|4690|4689|4690|4689|4688.5|4687.5|1763
1638283450000|2021-11-30 14:44:10|4689.5|4688|4688.5|4687.5|4689.5|4688.5|4688.5|4687.5|2054
1638283460000|2021-11-30 14:44:20|4689|4688|4688.5|4687.5|4689.5|4688|4688|4687|308
1638283470000|2021-11-30 14:44:30|4689.5|4688|4689.5|4688.5|4690|4688.5|4688.5|4687.5|679
1638283480000|2021-11-30 14:44:40||4688||4688.5||4688.5||4688|774
1638283490000|2021-11-30 14:44:50|4689|4689|4691.5|4690|4692.5|4692|4689|4689|5651
1638283500000|2021-11-30 14:45:00|4692|4690.5|4691|4690|4692|4690.5|4690|4689|2440
1638283510000|2021-11-30 14:45:10|4690.5|4690.5|4693|4692|4693.5|4693|4690.5|4690|7158
1638283520000|2021-11-30 14:45:20|4692.5|4691.5|4692.5|4691.5|4696.5|4694.5|4691|4690.5|3211
1638283530000|2021-11-30 14:45:30|4693|4692|4695|4694|4695|4694|4693|4692|2091
1638283540000|2021-11-30 14:45:40|4694.5|4693.5|4694|4691.5|4694.5|4693.5|4692|4691|2330
1638283550000|2021-11-30 14:45:50|4694.5|4692|4688|4687|4694.5|4692.5|4688|4687|1646
1638283560000|2021-11-30 14:46:00|4687.5|4686|4688.5|4688|4689|4688|4687|4685.5|1706
1638283570000|2021-11-30 14:46:10|4689|4688.5|4694|4692.5|4694.5|4693.5|4689|4688.5|3178
1638283580000|2021-11-30 14:46:20|4694.5|4693|4692|4691.5|4694.5|4694|4691.5|4690.5|5852
1638283590000|2021-11-30 14:46:30|4692.5|4691|4691.5|4690.5|4692.5|4691.5|4690.5|4689.5|3657
1638283600000|2021-11-30 14:46:40|4692|4691|4691.5|4690|4692.5|4691.5|4690|4688.5|1802
1638283610000|2021-11-30 14:46:50|4691|4689.5|4691.5|4690|4692.5|4691|4690|4688.5|1372
1638283620000|2021-11-30 14:47:00|4691|4689.5|4691|4689.5|4691|4690|4688|4687|325
1638283630000|2021-11-30 14:47:10|4690.5|4690|4692|4691|4692.5|4691.5|4690|4688.5|2773
1638283640000|2021-11-30 14:47:20|4691.5|4690.5|4688.5|4688|4691.5|4690.5|4688.5|4687.5|1237
1638283650000|2021-11-30 14:47:30|4688|4687.5|4685|4684|4688|4687.5|4685|4684|1369
1638283660000|2021-11-30 14:47:40|4685.5|4684.5|4685|4684|4686.5|4685|4685|4684|0
1638283670000|2021-11-30 14:47:50|4685.5|4684.5|4685.5|4684|4686.5|4685.5|4685|4684|1223
1638283680000|2021-11-30 14:48:00|4686|4684.5|4683|4681|4686|4685.5|4682|4680.5|1610
1638283690000|2021-11-30 14:48:10|4682.5|4682|4683|4681.5|4683.5|4683|4682|4681|1204
1638283700000|2021-11-30 14:48:20|4682.5|4682|4682|4681|4683.5|4683|4682|4680.5|2766
1638283710000|2021-11-30 14:48:30|4681.5|4680.5|4680|4678.5|4682|4681|4680|4678.5|1188
1638283720000|2021-11-30 14:48:40|4680.5|4679|4683|4681.5|4684|4683|4680.5|4679|3851
1638283730000|2021-11-30 14:48:50|4682.5|4682|4686|4684.5|4686|4685|4682|4681|1017
1638283740000|2021-11-30 14:49:00|4686.5|4685|4686|4684.5|4687.5|4686.5|4686|4684.5|6561
1638283750000|2021-11-30 14:49:10|4685.5|4685|4682.5|4681|4685.5|4685|4682.5|4681|2669
1638283760000|2021-11-30 14:49:20|4682|4681.5|4679.5|4679|4682|4681.5|4678|4677.5|1510
1638283770000|2021-11-30 14:49:30|4680|4678.5|4677.5|4676|4681|4680.5|4677.5|4676|4629
1638283780000|2021-11-30 14:49:40|4678.5|4676.5|4676|4675|4678.5|4677|4676|4675|1575
1638283790000|2021-11-30 14:49:50|4676.5|4675.5|4677|4676|4677.5|4677|4676.5|4675|3443
1638283800000|2021-11-30 14:50:00|4676.5|4675.5|4676.5|4676|4677|4676|4676.5|4675.5|838
1638283810000|2021-11-30 14:50:10|4677|4676.5|4678.5|4677.5|4679.5|4678|4676.5|4676.5|2956
1638283820000|2021-11-30 14:50:20|4678|4677|4676.5|4676|4678|4677.5|4676|4675.5|1475
1638283830000|2021-11-30 14:50:30|4677|4675.5|4674|4673|4677|4676.5|4674|4673|3125
1638283840000|2021-11-30 14:50:40|4674.5|4673.5|4674|4673.5|4675|4673.5|4674|4673|1831
1638283850000|2021-11-30 14:50:50|4673.5|4673|4674.5|4674|4674.5|4674|4673.5|4672.5|984
1638283860000|2021-11-30 14:51:00|4674|4673.5|4672|4671.5|4674.5|4674|4672|4671.5|2714
1638283870000|2021-11-30 14:51:10|4671.5|4671|4672|4671|4673|4672.5|4671|4670|2339
1638283880000|2021-11-30 14:51:20|4672.5|4671.5|4671.5|4670|4673|4672|4670.5|4670|3662
1638283890000|2021-11-30 14:51:30|4672.5|4670.5|4672.5|4671|4673|4672|4671.5|4670.5|2358
1638283900000|2021-11-30 14:51:40|4672|4671.5|4672.5|4672|4672.5|4672|4671|4670|940
1638283910000|2021-11-30 14:51:50|4673|4672.5|4676.5|4675.5|4677|4675.5|4673|4672.5|3232
1638283920000|2021-11-30 14:52:00|4677|4676|4678.5|4677.5|4678.5|4677.5|4675.5|4674.5|4352
1638283930000|2021-11-30 14:52:10|4679|4678|4682|4680.5|4682|4680.5|4679|4678|1165
1638283940000|2021-11-30 14:52:20|4681.5|4681|4680|4679.5|4681.5|4681|4680|4679|624
1638283950000|2021-11-30 14:52:30|4680.5|4680|4680|4678.5|4681.5|4680|4679.5|4678.5|910
1638283960000|2021-11-30 14:52:40|4679.5|4678|4676.5|4675.5|4679.5|4678|4675.5|4674.5|1770
1638283970000|2021-11-30 14:52:50|4677|4676|4676|4675|4677.5|4676.5|4676|4674.5|1363
1638283980000|2021-11-30 14:53:00|4677|4675.5|4674|4673|4677|4676|4673.5|4673|2899
1638283990000|2021-11-30 14:53:10|4674.5|4673.5|4675|4674|4677|4675.5|4674|4673.5|2333
1638284000000|2021-11-30 14:53:20|4674.5|4673.5|4676|4675.5|4676|4675.5|4674.5|4673.5|1006
1638284010000|2021-11-30 14:53:30|4675.5|4675|4673.5|4672|4676|4675.5|4673.5|4672|2104
1638284020000|2021-11-30 14:53:40|4674|4672.5|4674.5|4673.5|4676|4675.5|4674|4672.5|2776
1638284030000|2021-11-30 14:53:50|4675|4674|4674.5|4673.5|4675|4674|4674.5|4673.5|533
1638284040000|2021-11-30 14:54:00|4675|4674|4679.5|4678.5|4679.5|4678.5|4675|4674|4636
1638284050000|2021-11-30 14:54:10|4680|4679|4677.5|4676.5|4681|4680|4677.5|4676.5|1642
1638284060000|2021-11-30 14:54:20|4677|4676|4675|4673.5|4677|4676|4674.5|4673|553
1638284070000|2021-11-30 14:54:30|4674.5|4673|4673.5|4672|4674.5|4673.5|4672.5|4671.5|672
1638284080000|2021-11-30 14:54:40|4674|4672.5|4674.5|4674|4675|4674.5|4673.5|4672|1355
1638284090000|2021-11-30 14:54:50|4675|4674.5|4677|4676|4678|4677|4674.5|4674.5|678
1638284100000|2021-11-30 14:55:00|4676.5|4675.5|4676.5|4675.5|4676.5|4675.5|4675|4674|186
1638284110000|2021-11-30 14:55:10|4677|4676|4675.5|4674|4678|4676.5|4675|4673.5|1020
1638284120000|2021-11-30 14:55:20|||||||||81
1638284130000|2021-11-30 14:55:30|4675|4674.5|4675.5|4675|4676.5|4676|4675|4674.5|6289
1638284140000|2021-11-30 14:55:40|4676|4675.5|4680.5|4680|4681.5|4680.5|4676|4675.5|2651
1638284150000|2021-11-30 14:55:50|4681.5|4679.5|4679.5|4678.5|4681.5|4679.5|4679.5|4678.5|1349
1638284160000|2021-11-30 14:56:00|4680|4679|4680|4679|4682.5|4681.5|4680|4678|1829
1638284170000|2021-11-30 14:56:10|4680.5|4679.5|4680|4679|4680.5|4679.5|4679.5|4679|1430
1638284180000|2021-11-30 14:56:20|4680.5|4679.5|4680|4679|4680.5|4679.5|4680|4678.5|1631
1638284190000|2021-11-30 14:56:30|4680.5|4679.5|4679.5|4679|4680.5|4680|4679.5|4679|3348
1638284200000|2021-11-30 14:56:40|4680|4679.5|4679.5|4678.5|4681|4680.5|4679|4678.5|9147
1638284210000|2021-11-30 14:56:50|4680|4679.5|4680.5|4679.5|4682|4680.5|4678|4677.5|7767
1638284220000|2021-11-30 14:57:00|4680|4679|4678|4677|4680.5|4679.5|4677.5|4676.5|1150
1638284230000|2021-11-30 14:57:10|4678.5|4676.5|4676.5|4675|4678.5|4676.5|4675|4674.5|1445
1638284240000|2021-11-30 14:57:20|4676|4675.5|4678.5|4677|4678.5|4677.5|4676|4675.5|1222
1638284250000|2021-11-30 14:57:30|4679|4677.5|4680.5|4679|4682|4681|4678.5|4677.5|1606
1638284260000|2021-11-30 14:57:40|4681|4679.5|4679|4678.5|4681.5|4680|4677.5|4676.5|10051
1638284270000|2021-11-30 14:57:50|4678.5|4678|4679|4678|4679|4678|4678|4677.5|1027
1638284280000|2021-11-30 14:58:00|4679.5|4678.5|4681.5|4680|4682|4680|4679.5|4678.5|1743
1638284290000|2021-11-30 14:58:10|4681|4680.5|4681.5|4680.5|4681.5|4681|4681|4680|653
1638284300000|2021-11-30 14:58:20|4681|4680|4680|4678.5|4681|4680|4678.5|4678|3660
1638284310000|2021-11-30 14:58:30|4679.5|4678|4679.5|4678|4680|4678.5|4678|4677|3217
1638284320000|2021-11-30 14:58:40|4679|4678.5|4678|4677.5|4679|4678.5|4678|4677|187
1638284330000|2021-11-30 14:58:50|4678.5|4677|4679|4678|4679|4678|4678.5|4677|928
1638284340000|2021-11-30 14:59:00|4678.5|4678.5|4680.5|4680|4681|4680.5|4678.5|4678|842
1638284350000|2021-11-30 14:59:10|4681|4680.5|4678.5|4677|4681|4680.5|4678.5|4677|1844
1638284360000|2021-11-30 14:59:20|4678|4676|4678.5|4677|4679|4678.5|4677.5|4676|850
1638284370000|2021-11-30 14:59:30|4678|4676.5|4676.5|4675.5|4678|4677|4676.5|4675.5|1377
1638284380000|2021-11-30 14:59:40|4676|4675|4673.5|4672.5|4676|4675|4673.5|4672.5|1355
1638284390000|2021-11-30 14:59:50|4673|4672|4673.5|4672.5|4673.5|4672.5|4672.5|4671.5|681
1638284400000|2021-11-30 15:00:00|4673|4671.5|4669.5|4668.5|4673|4672|4669.5|4668|1972
1638284410000|2021-11-30 15:00:10|4669|4668|4663.5|4662.5|4669.5|4668|4663.5|4662|13213
1638284420000|2021-11-30 15:00:20|4664|4663|4661|4659.5|4664.5|4663|4661|4659.5|3968
1638284430000|2021-11-30 15:00:30|4661.5|4660|4666|4664.5|4666.5|4665|4661.5|4659.5|7290
1638284440000|2021-11-30 15:00:40|4666.5|4665|4665|4663.5|4666.5|4665|4663.5|4662|1002
1638284450000|2021-11-30 15:00:50|4664.5|4663|4668|4667|4668|4667.5|4664.5|4663|1372
1638284460000|2021-11-30 15:01:00|4668.5|4667.5|4667|4665.5|4670|4668.5|4667|4665.5|3202
1638284470000|2021-11-30 15:01:10|4666.5|4665|4666|4665|4666.5|4665.5|4665.5|4665|1074
1638284480000|2021-11-30 15:01:20|4666.5|4665.5|4666.5|4665.5|4667|4665.5|4666|4665|986
1638284490000|2021-11-30 15:01:30|4666|4665|4665.5|4664.5|4666|4665|4664.5|4663.5|2014
1638284500000|2021-11-30 15:01:40|4666|4665|4667.5|4666|4668.5|4667.5|4666|4665|1830
1638284510000|2021-11-30 15:01:50|4667|4665.5|4668.5|4667.5|4668.5|4667.5|4666.5|4665.5|1320
1638284520000|2021-11-30 15:02:00|4669.5|4668|4670|4668.5|4670|4668.5|4669.5|4668|532
1638284530000|2021-11-30 15:02:10|4670.5|4669|4671.5|4670.5|4673.5|4671.5|4670.5|4669|2981
1638284540000|2021-11-30 15:02:20|4672|4671|4670|4668.5|4672.5|4672|4669.5|4668.5|1623
1638284550000|2021-11-30 15:02:30|4669.5|4669|4669.5|4668.5|4670|4669|4669.5|4668.5|69
1638284560000|2021-11-30 15:02:40|4670|4669|4669.5|4668.5|4671|4670|4669|4668|2567
1638284570000|2021-11-30 15:02:50|4669|4669|4669.5|4668.5|4670|4669|4669|4668.5|362
1638284580000|2021-11-30 15:03:00|4670|4669|4671|4670|4672|4670|4670|4669|494
1638284590000|2021-11-30 15:03:10|4670.5|4669.5|4670.5|4669|4671|4669.5|4668.5|4667.5|3307
1638284600000|2021-11-30 15:03:20|4671|4669.5|4670.5|4669.5|4671|4670.5|4668.5|4667|4718
1638284610000|2021-11-30 15:03:30|4671|4670|4672|4671|4673|4672|4671|4669.5|924
1638284620000|2021-11-30 15:03:40|4672.5|4670.5|4671.5|4670.5|4672.5|4671.5|4671|4670.5|2369
1638284630000|2021-11-30 15:03:50|4672|4671|4675.5|4674.5|4676|4675|4672|4670.5|2970
1638284640000|2021-11-30 15:04:00|4675|4674|4673|4672|4675.5|4675|4673|4672|3617
1638284650000|2021-11-30 15:04:10|4673.5|4672.5|4672|4671|4673.5|4673|4671.5|4671|1793
1638284660000|2021-11-30 15:04:20|4671.5|4670.5|4672|4670.5|4672.5|4672|4671.5|4670.5|4544
1638284670000|2021-11-30 15:04:30|4671.5|4670|4670.5|4670|4671.5|4670|4670.5|4670|273
1638284680000|2021-11-30 15:04:40|4671|4670.5|4672.5|4671.5|4672.5|4672|4670.5|4670|1925
1638284690000|2021-11-30 15:04:50|4672|4672|4670|4669.5|4672|4672|4670|4669.5|1135
1638284700000|2021-11-30 15:05:00|4669.5|4669|4667|4665.5|4669.5|4669|4667|4665|4421
1638284710000|2021-11-30 15:05:10|4666.5|4665|4667.5|4666.5|4667.5|4666.5|4666|4665|1847
1638284720000|2021-11-30 15:05:20|4668|4667|4667.5|4666|4668.5|4667.5|4667.5|4666|2160
1638284730000|2021-11-30 15:05:30|4668|4666.5|4667.5|4666.5|4669|4667.5|4667.5|4666.5|1726
1638284740000|2021-11-30 15:05:40|4667|4667|4669.5|4668.5|4670.5|4670|4667|4666.5|3307
1638284750000|2021-11-30 15:05:50|4669|4668|4671|4669.5|4671|4669.5|4668.5|4668|3355
1638284760000|2021-11-30 15:06:00|4672|4670|4673.5|4672.5|4674.5|4673.5|4672|4670|2805
1638284770000|2021-11-30 15:06:10|4674|4673|4676.5|4675.5|4677|4675.5|4674|4673|1937
1638284780000|2021-11-30 15:06:20|4677.5|4676|4679.5|4678|4680|4678|4677|4675.5|904
1638284790000|2021-11-30 15:06:30|4680|4678.5|4680.5|4679|4681.5|4680.5|4679.5|4678.5|2407
1638284800000|2021-11-30 15:06:40|4681.5|4679.5|4681.5|4680|4682.5|4681|4680|4679|1930
1638284810000|2021-11-30 15:06:50|4682|4680.5|4681.5|4681|4682|4681|4681.5|4680.5|1079
1638284820000|2021-11-30 15:07:00|4682|4681.5|4680.5|4679.5|4682|4681.5|4680|4679|3555
1638284830000|2021-11-30 15:07:10|4681|4680|4681|4680.5|4681|4680.5|4681|4680|454
1638284840000|2021-11-30 15:07:20|4680.5|4680|4683.5|4682.5|4684.5|4683|4679|4678.5|3365
1638284850000|2021-11-30 15:07:30|4684|4682|4685.5|4684|4685.5|4685|4682.5|4681.5|4833
1638284860000|2021-11-30 15:07:40|4686|4685|4685.5|4684.5|4686|4685.5|4685.5|4684|1306
1638284870000|2021-11-30 15:07:50|4685|4684|4684.5|4683.5|4686|4685|4684|4683|6697
1638284880000|2021-11-30 15:08:00|4684|4683|4685.5|4684.5|4686|4685.5|4683.5|4682.5|2034
1638284890000|2021-11-30 15:08:10|4686.5|4685|4689.5|4687.5|4689.5|4687.5|4686.5|4685|726
1638284900000|2021-11-30 15:08:20|4690|4688|4689.5|4688.5|4691|4690.5|4689|4688|4162
1638284910000|2021-11-30 15:08:30|4690|4689|4689.5|4688.5|4690.5|4689.5|4689|4688.5|1024
1638284920000|2021-11-30 15:08:40|4689|4689|4690.5|4689.5|4692|4691.5|4689|4688.5|1841
1638284930000|2021-11-30 15:08:50|4691|4690|4691.5|4690|4691.5|4690|4690.5|4689.5|354
1638284940000|2021-11-30 15:09:00|4691|4690.5|4692|4690.5|4692|4691|4691|4690|1181
1638284950000|2021-11-30 15:09:10|4691.5|4691|4692.5|4692|4695|4694|4691.5|4691|3729
1638284960000|2021-11-30 15:09:20|4693.5|4691|4692|4691|4693.5|4692|4692|4691|243
1638284970000|2021-11-30 15:09:30|4692.5|4691.5|4693|4691.5|4693.5|4692.5|4692.5|4691.5|649
1638284980000|2021-11-30 15:09:40|4692.5|4692|4692|4691.5|4692.5|4692|4692|4691|267
1638284990000|2021-11-30 15:09:50|4691.5|4691|4692|4691.5|4694.5|4693|4690.5|4690|8463
1638285000000|2021-11-30 15:10:00|4691.5|4691|4691.5|4690.5|4692.5|4691.5|4690.5|4690|2947
1638285010000|2021-11-30 15:10:10|4692|4691|4693.5|4693|4694|4693|4691.5|4690.5|2838
1638285020000|2021-11-30 15:10:20||4692.5||4692.5||4693||4692.5|102
1638285030000|2021-11-30 15:10:30|4694|4693|4696.5|4695.5|4697|4695.5|4694|4693|597
1638285040000|2021-11-30 15:10:40|4696|4695|4695|4694.5|4696.5|4695|4695|4693.5|1884
1638285050000|2021-11-30 15:10:50|4695.5|4694|4693.5|4692.5|4695.5|4694.5|4693|4692|1425
1638285060000|2021-11-30 15:11:00|4694.5|4693|4692.5|4691.5|4694.5|4693.5|4692.5|4691.5|998
1638285070000|2021-11-30 15:11:10|4693|4691|4693|4692|4694.5|4694|4692.5|4691|3356
1638285080000|2021-11-30 15:11:20|4692.5|4692.5|4691.5|4691|4692.5|4692.5|4691.5|4691|366
1638285090000|2021-11-30 15:11:30|4692|4691.5|4692.5|4691.5|4693|4692|4691.5|4691|1612
1638285100000|2021-11-30 15:11:40|4693|4692|4695.5|4695|4695.5|4695|4693|4692|544
1638285110000|2021-11-30 15:11:50|4695|4694.5|4693|4691.5|4695|4694.5|4693|4691.5|987
1638285120000|2021-11-30 15:12:00|4692.5|4691|4692.5|4692|4693.5|4692.5|4692|4691|448
1638285130000|2021-11-30 15:12:10|4692|4691|4693|4692|4693|4692|4692|4691|441
1638285140000|2021-11-30 15:12:20|4694|4692.5|4691.5|4690.5|4694|4693|4690.5|4689.5|2459
1638285150000|2021-11-30 15:12:30|4691|4690|4691|4690|4691|4690.5|4691|4690|913
1638285160000|2021-11-30 15:12:40|4691.5|4690.5|4689|4688.5|4691.5|4691|4689|4688.5|2666
1638285170000|2021-11-30 15:12:50|4688.5|4688|4688.5|4687.5|4688.5|4688|4688.5|4687.5|887
1638285180000|2021-11-30 15:13:00|4689|4688|4690|4689|4690|4689.5|4689|4688|1227
1638285190000|2021-11-30 15:13:10|4689.5|4688.5|4687.5|4687|4689.5|4688.5|4687.5|4687|885
1638285200000|2021-11-30 15:13:20|4688|4686.5|4687.5|4687|4688|4687|4687|4686|361
1638285210000|2021-11-30 15:13:30|4688|4686.5|4686.5|4685.5|4688|4686.5|4685.5|4684.5|2045
1638285220000|2021-11-30 15:13:40|4687|4686|4687|4685.5|4687.5|4687|4686|4685|1762
1638285230000|2021-11-30 15:13:50|4686.5|4685|4685.5|4684.5|4686.5|4685|4684|4683.5|1946
1638285240000|2021-11-30 15:14:00|4685|4685|4687|4685.5|4687|4685.5|4685|4685|1539
1638285250000|2021-11-30 15:14:10|4686.5|4685|4689.5|4688.5|4690|4688.5|4686|4685|1800
1638285260000|2021-11-30 15:14:20|4690|4689|4690|4689|4691|4689|4689.5|4688.5|78
1638285270000|2021-11-30 15:14:30|4689.5|4688.5|4689.5|4688.5|4689.5|4688.5|4689|4688.5|293
1638285280000|2021-11-30 15:14:40|4689|4688|4688.5|4688|4689.5|4688.5|4688.5|4687.5|630
1638285290000|2021-11-30 15:14:50|4689|4688.5|4689.5|4688.5|4689.5|4689|4689|4688|155
1638285300000|2021-11-30 15:15:00|4689|4688|4690|4689|4693.5|4692|4688.5|4688|4319
1638285310000|2021-11-30 15:15:10|4690.5|4689.5|4690|4689|4691.5|4690.5|4690|4689|1847
1638285320000|2021-11-30 15:15:20|4690.5|4689.5|4690.5|4690|4692|4691|4690|4689|4786
1638285330000|2021-11-30 15:15:30|4690|4689.5|4691|4690|4691|4690.5|4690|4689|1411
1638285340000|2021-11-30 15:15:40|4690.5|4690.5|4692|4691.5|4692.5|4691.5|4690.5|4690|2378
1638285350000|2021-11-30 15:15:50|4691.5|4691|4691|4690|4691.5|4691|4690.5|4689.5|2580
1638285360000|2021-11-30 15:16:00|4691.5|4690.5|4694.5|4693|4694.5|4693|4691|4690.5|4207
1638285370000|2021-11-30 15:16:10|4694|4693.5|4695.5|4694.5|4695.5|4694.5|4694|4693.5|273
1638285380000|2021-11-30 15:16:20|4696|4695|4694|4693|4697.5|4696.5|4694|4693|2002
1638285390000|2021-11-30 15:16:30|4693.5|4692.5|4692|4691.5|4693.5|4692.5|4691.5|4690|1893
1638285400000|2021-11-30 15:16:40|4692.5|4692|4694.5|4694|4695.5|4695|4692.5|4692|3903
1638285410000|2021-11-30 15:16:50|4694|4693.5|4694.5|4694|4695.5|4694|4694|4693.5|1306
1638285420000|2021-11-30 15:17:00|4694|4693.5|4695.5|4694.5|4695.5|4695|4693.5|4693|2723
1638285430000|2021-11-30 15:17:10|4696|4695.5|4698.5|4698|4699|4698.5|4695.5|4694.5|4948
1638285440000|2021-11-30 15:17:20|4698|4697|4698.5|4697.5|4698.5|4698|4697.5|4696.5|2426
1638285450000|2021-11-30 15:17:30|4699|4698|4698|4697.5|4699|4698|4697.5|4697|1670
1638285460000|2021-11-30 15:17:40|4698.5|4697|4698.5|4697.5|4699|4698.5|4698|4697|1735
1638285470000|2021-11-30 15:17:50|4699|4698|4698.5|4697.5|4700|4699.5|4698.5|4697.5|3045
1638285480000|2021-11-30 15:18:00|4698|4698|4698.5|4698|4699|4698|4698|4697.5|2067
1638285490000|2021-11-30 15:18:10|4699|4697.5|4698|4697.5|4699|4697.5|4698|4697.5|817
1638285500000|2021-11-30 15:18:20|4698.5|4698|4697.5|4696.5|4699|4698|4697.5|4696.5|2180
1638285510000|2021-11-30 15:18:30||4697||4697||4697||4697|0
1638285520000|2021-11-30 15:18:40|4697|4696.5|4696.5|4695.5|4697.5|4696.5|4696|4695|3231
1638285530000|2021-11-30 15:18:50|4696|4695|4696.5|4695.5|4697|4696.5|4696|4695|2675
1638285540000|2021-11-30 15:19:00||4696||4696||4696||4696|1832
1638285550000|2021-11-30 15:19:10|4697|4696.5|4698.5|4697.5|4698.5|4697.5|4697|4696.5|2756
1638285560000|2021-11-30 15:19:20|4698|4697|4695|4694|4698|4697|4695|4694|4113
1638285570000|2021-11-30 15:19:30|4694.5|4693.5|4692|4691|4694.5|4693.5|4692|4691|1394
1638285580000|2021-11-30 15:19:40|4691.5|4690.5|4690.5|4689.5|4692|4690.5|4690|4689.5|674
1638285590000|2021-11-30 15:19:50|4691|4690|4690|4689|4691|4690|4689.5|4689|1348
1638285600000|2021-11-30 15:20:00|4689.5|4688.5|4689.5|4688|4689.5|4688.5|4687|4686.5|954
1638285610000|2021-11-30 15:20:10|4690|4688.5|4687|4686|4690.5|4689|4687|4686|1663
1638285620000|2021-11-30 15:20:20|4687.5|4685.5|4687.5|4686|4688.5|4688|4686|4685|1811
1638285630000|2021-11-30 15:20:30|4688|4686.5|4689.5|4688|4689.5|4688|4688|4686|1187
1638285640000|2021-11-30 15:20:40|4689|4687.5|4689.5|4688|4690.5|4689|4688|4687.5|1784
1638285650000|2021-11-30 15:20:50|4689|4688.5|4690|4689.5|4690.5|4690|4689|4688|667
1638285660000|2021-11-30 15:21:00|4689.5|4689|4692|4690.5|4692|4690.5|4689|4688.5|1240
1638285670000|2021-11-30 15:21:10|4692.5|4691|4691.5|4690|4693.5|4692|4690|4689.5|1326
1638285680000|2021-11-30 15:21:20|4691|4689.5|4690.5|4689.5|4691.5|4690.5|4690.5|4689.5|421
1638285690000|2021-11-30 15:21:30|4691|4690|4691.5|4690|4691.5|4690|4690.5|4689.5|293
1638285700000|2021-11-30 15:21:40|4692|4690.5|4690.5|4690|4692|4691|4690.5|4690|755
1638285710000|2021-11-30 15:21:50|4691|4690.5|4691.5|4691|4692|4691|4691|4690.5|200
1638285720000|2021-11-30 15:22:00|4692|4690.5|4689.5|4689|4692|4690.5|4689.5|4688|1429
1638285730000|2021-11-30 15:22:10|4689|4688.5|4688|4687|4689|4688.5|4687.5|4686.5|1456
1638285740000|2021-11-30 15:22:20|4687.5|4686.5|4687|4686|4688|4687|4686.5|4685.5|494
1638285750000|2021-11-30 15:22:30|4686.5|4685.5|4686|4685.5|4687.5|4685.5|4685.5|4685|1018
1638285760000|2021-11-30 15:22:40|4685.5|4685|4685|4684|4686.5|4685.5|4685|4684|753
1638285770000|2021-11-30 15:22:50|4685.5|4684.5|4684|4683.5|4685.5|4684.5|4684|4683|959
1638285780000|2021-11-30 15:23:00|4683.5|4683|4684.5|4683.5|4685|4683.5|4683.5|4683|609
1638285790000|2021-11-30 15:23:10|4685||4684||4685||4684||0
1638285800000|2021-11-30 15:23:20|||||||||46
1638285810000|2021-11-30 15:23:30|4683.5|4683|4683|4682|4683.5|4683|4682.5|4682|1877
1638285820000|2021-11-30 15:23:40|4683.5|4682.5|4683|4682.5|4684.5|4683.5|4682.5|4682|2304
1638285830000|2021-11-30 15:23:50|4684|4683|4683.5|4682.5|4684|4683|4683.5|4682.5|181
1638285840000|2021-11-30 15:24:00|4683|4682|4683.5|4683|4683.5|4683|4682.5|4682|1036
1638285850000|2021-11-30 15:24:10|4684|4683.5|4684|4683|4686|4685|4684|4683|2099
1638285860000|2021-11-30 15:24:20|4683.5|4682.5|4683.5|4682.5|4683.5|4682.5|4683|4682|664
1638285870000|2021-11-30 15:24:30|4683|4682|4682|4681|4683.5|4683|4682|4681|4176
1638285880000|2021-11-30 15:24:40|4682.5|4681.5|4683|4681.5|4683|4681.5|4682|4681.5|253
1638285890000|2021-11-30 15:24:50|4682.5|4682|4683|4681.5|4683|4682|4682|4681|544
1638285900000|2021-11-30 15:25:00|4682.5|4682|4680.5|4680|4683|4682.5|4680.5|4680|1038
1638285910000|2021-11-30 15:25:10|4681|4679|4680.5|4679.5|4681|4680|4680|4679|1049
1638285920000|2021-11-30 15:25:20|4681|4680|4679|4678|4681|4680.5|4678.5|4677|2305
1638285930000|2021-11-30 15:25:30|4679.5|4678.5|4680.5|4679|4680.5|4679|4679.5|4678|672
1638285940000|2021-11-30 15:25:40|4680|4679.5|4681.5|4681|4681.5|4681|4680|4679.5|3067
1638285950000|2021-11-30 15:25:50|4681|4680.5|4680.5|4680|4681.5|4681|4680.5|4680|575
1638285960000|2021-11-30 15:26:00|4681|4679.5|4681|4680|4681|4680|4680|4679.5|1048
1638285970000|2021-11-30 15:26:10|4681.5|4679.5|4680.5|4680|4681.5|4680|4680|4679.5|1029
1638285980000|2021-11-30 15:26:20|4681|4680.5|4683|4682.5|4684|4683|4681|4680.5|2417
1638285990000|2021-11-30 15:26:30|4682.5|4682|4682.5|4681.5|4683|4682|4682|4681|1467
1638286000000|2021-11-30 15:26:40|4682|4681|4680|4679|4682|4681|4680|4679|1295
1638286010000|2021-11-30 15:26:50|4679.5|4679.5|4680.5|4679.5|4681|4680|4679.5|4679.5|195
1638286020000|2021-11-30 15:27:00|4681|4680|4681|4680.5|4682.5|4682|4680.5|4680|3724
1638286030000|2021-11-30 15:27:10|4682|4681|4682.5|4682|4682.5|4682|4682|4681|365
1638286040000|2021-11-30 15:27:20|||||||||16
1638286050000|2021-11-30 15:27:30|4682|4681.5|4682.5|4681.5|4682.5|4681.5|4680|4679|6265
1638286060000|2021-11-30 15:27:40|4682|4680.5|4682|4681|4682.5|4681|4681|4680.5|235
1638286070000|2021-11-30 15:27:50|4681.5|4680.5|4681|4680.5|4682|4681.5|4680.5|4679.5|1304
1638286080000|2021-11-30 15:28:00|4681.5|4679.5|4681.5|4680.5|4681.5|4681|4680.5|4679.5|2092
1638286090000|2021-11-30 15:28:10|4681|4680|4681|4680.5|4681.5|4680.5|4681|4679.5|545
1638286100000|2021-11-30 15:28:20|4681.5|4681|4684.5|4683.5|4684.5|4683.5|4681.5|4681|4897
1638286110000|2021-11-30 15:28:30|4684|4684|4683.5|4682.5|4684.5|4684|4683|4682.5|4596
1638286120000|2021-11-30 15:28:40|4683|4683|4683.5|4682.5|4683.5|4683|4683|4682.5|297
1638286130000|2021-11-30 15:28:50|4684|4683|4684|4683|4684|4683|4684|4683|3222
1638286140000|2021-11-30 15:29:00|4683.5|4683.5|4684|4683|4684.5|4683.5|4682|4681|7609
1638286150000|2021-11-30 15:29:10|4683.5|4682.5|4684.5|4683|4684.5|4683|4683|4682|4689
1638286160000|2021-11-30 15:29:20|4684|4682.5|4683.5|4682|4684.5|4683|4683.5|4682|422
1638286170000|2021-11-30 15:29:30|4683|4681.5|4681|4680.5|4683|4681.5|4681|4680|954
1638286180000|2021-11-30 15:29:40|4680.5|4680|4681.5|4680|4681.5|4680|4679|4678|2617
1638286190000|2021-11-30 15:29:50|4681|4680.5|4682|4681|4684|4683|4680.5|4679.5|5812
1638286200000|2021-11-30 15:30:00|4681.5|4680.5|4678.5|4677.5|4681.5|4680.5|4678|4677.5|10933
1638286210000|2021-11-30 15:30:10|4679|4678|4684|4683|4684.5|4684|4678|4677|10204
1638286220000|2021-11-30 15:30:20|4684.5|4683.5|4686.5|4685.5|4687|4686|4684|4683|5743
1638286230000|2021-11-30 15:30:30|4686|4685|4684.5|4683.5|4686.5|4685|4683.5|4683|3998
1638286240000|2021-11-30 15:30:40|4685|4684|4685.5|4684.5|4686.5|4685.5|4683.5|4682.5|3941
1638286250000|2021-11-30 15:30:50|4685|4684|4684|4682.5|4685|4684|4683|4682|976
1638286260000|2021-11-30 15:31:00|4683.5|4683|4683|4682.5|4684.5|4684|4683|4682.5|4271
1638286270000|2021-11-30 15:31:10|4683.5|4683|4684|4683.5|4684.5|4684|4683.5|4682.5|861
1638286280000|2021-11-30 15:31:20|4683.5|4683|4683|4682.5|4684.5|4683.5|4683|4682.5|643
1638286290000|2021-11-30 15:31:30|4684|4683|4684.5|4683.5|4686|4685|4684|4683|5813
1638286300000|2021-11-30 15:31:40|4684|4684|4685|4684.5|4685|4684.5|4684|4683.5|1178
1638286310000|2021-11-30 15:31:50|4684.5|4684|4684|4683.5|4684.5|4684.5|4683.5|4682.5|1258
1638286320000|2021-11-30 15:32:00|4684.5|4684|4683.5|4682.5|4685|4684|4682.5|4681.5|2513
1638286330000|2021-11-30 15:32:10|4683|4682|4683.5|4683|4684|4683.5|4683|4682|1798
1638286340000|2021-11-30 15:32:20|4684|4683.5|4684.5|4683.5|4684.5|4683.5|4683.5|4683.5|364
1638286350000|2021-11-30 15:32:30|4685|4684|4686|4684.5|4686|4685.5|4684.5|4683|2487
1638286360000|2021-11-30 15:32:40|4685.5|4684|4684|4683|4685.5|4684|4684|4682.5|1094
1638286370000|2021-11-30 15:32:50|4684.5|4683.5|4685|4684|4685.5|4684.5|4684.5|4683.5|1226
1638286380000|2021-11-30 15:33:00|4685.5|4684.5|4686.5|4685|4686.5|4686|4683.5|4683|4358
1638286390000|2021-11-30 15:33:10|4687.5|4685.5|4686.5|4686|4687.5|4686.5|4686.5|4685.5|1975
1638286400000|2021-11-30 15:33:20|4686|4685.5|4685|4684|4686|4686|4685|4684|1032
1638286410000|2021-11-30 15:33:30|4684.5|4683|4682.5|4681.5|4684.5|4683.5|4682.5|4681.5|416
1638286420000|2021-11-30 15:33:40|4683|4682|4685|4684|4685.5|4685|4682.5|4681.5|4222
1638286430000|2021-11-30 15:33:50|4684.5|4683.5|4685|4684|4685|4684|4684|4683|422
1638286440000|2021-11-30 15:34:00|4685.5|4683.5|4685.5|4685|4685.5|4685|4685.5|4683.5|925
1638286450000|2021-11-30 15:34:10|4686|4685.5|4685.5|4685|4687|4686|4685.5|4684.5|2556
1638286460000|2021-11-30 15:34:20|4686|4684.5|4686|4685.5|4686|4685.5|4686|4684.5|528
1638286470000|2021-11-30 15:34:30|4686.5|4686|4685.5|4684.5|4687|4686.5|4685.5|4684.5|2183
1638286480000|2021-11-30 15:34:40|4685|4684|4684.5|4683.5|4685.5|4684|4684|4682.5|1115
1638286490000|2021-11-30 15:34:50|4684|4684|4685|4684|4685|4684|4684|4684|101
1638286500000|2021-11-30 15:35:00|4684.5|4683.5|4682|4681|4684.5|4683.5|4682|4681|1265
1638286510000|2021-11-30 15:35:10|4682.5|4681.5|4687|4686|4687|4686|4682.5|4681.5|2173
1638286520000|2021-11-30 15:35:20|4687.5|4686.5|4689|4688|4690|4689.5|4687|4686|2076
1638286530000|2021-11-30 15:35:30|4689.5|4688.5|4689|4688|4690|4689|4689|4688|1627
1638286540000|2021-11-30 15:35:40|4688.5|4688.5|4688|4687|4689.5|4688.5|4688|4687|1019
1638286550000|2021-11-30 15:35:50|4687.5|4687.5|4688.5|4688|4689|4688|4687.5|4687|483
1638286560000|2021-11-30 15:36:00|4688|4687.5|4683.5|4682|4688.5|4687.5|4683|4682|1784
1638286570000|2021-11-30 15:36:10|4683|4681.5|4683|4682|4684|4683|4682.5|4681.5|419
1638286580000|2021-11-30 15:36:20|4683.5|4681.5|4681.5|4681|4683.5|4682|4681|4680|1085
1638286590000|2021-11-30 15:36:30|4682|4680.5|4681|4679.5|4682.5|4682|4679|4678|831
1638286600000|2021-11-30 15:36:40|4680.5|4680.5|4681|4679.5|4681|4680.5|4680|4679|799
1638286610000|2021-11-30 15:36:50|4681.5|4680|4681|4680.5|4684|4682.5|4681|4680|1873
1638286620000|2021-11-30 15:37:00|4682|4680|4682|4681|4682.5|4681.5|4682|4680|328
1638286630000|2021-11-30 15:37:10|4682.5|4681.5|4682.5|4681.5|4683|4682.5|4682.5|4681|1201
1638286640000|2021-11-30 15:37:20|4683|4682|4682|4681.5|4683|4682.5|4681.5|4680.5|2196
1638286650000|2021-11-30 15:37:30|4682.5|4682|4680|4678.5|4682.5|4682|4680|4678.5|677
1638286660000|2021-11-30 15:37:40|4680.5|4679|4678.5|4677.5|4681|4680.5|4678.5|4677.5|1461
1638286670000|2021-11-30 15:37:50|4679|4678|4677.5|4676.5|4679|4678.5|4676.5|4676|2808
1638286680000|2021-11-30 15:38:00|4678|4677|4675.5|4674.5|4679|4678.5|4675.5|4674.5|2318
1638286690000|2021-11-30 15:38:10|4675|4674|4674|4673|4675.5|4675|4674|4673|3098
1638286700000|2021-11-30 15:38:20|4674.5|4673.5|4675.5|4674|4676.5|4675|4674.5|4673.5|1417
1638286710000|2021-11-30 15:38:30|4676|4674.5|4679|4678|4679|4678|4676|4674.5|1323
1638286720000|2021-11-30 15:38:40|4679.5|4678.5|4681.5|4680.5|4682|4680.5|4679|4678.5|2139
1638286730000|2021-11-30 15:38:50|4681|4680|4681|4679.5|4681|4680|4680|4679|1251
1638286740000|2021-11-30 15:39:00|4680.5|4679|4681|4680|4681|4680.5|4679|4678|1774
1638286750000|2021-11-30 15:39:10|4681.5|4680.5|4681.5|4680|4682|4681.5|4681|4679.5|3374
1638286760000|2021-11-30 15:39:20|4681|4679.5|4680.5|4679|4681.5|4679.5|4679|4678|1156
1638286770000|2021-11-30 15:39:30|4680|4678.5|4680.5|4679.5|4680.5|4679.5|4678.5|4677|179
1638286780000|2021-11-30 15:39:40|4680|4679|4681|4680|4681|4680|4679|4678.5|524
1638286790000|2021-11-30 15:39:50|4681.5|4680.5|4681.5|4680.5|4682|4681.5|4681.5|4680|1332
1638286800000|2021-11-30 15:40:00|4682|4680|4681.5|4680.5|4682.5|4682|4680.5|4680|1346
1638286810000|2021-11-30 15:40:10|4681|4681|4681.5|4680.5|4682|4681.5|4680.5|4679|1735
1638286820000|2021-11-30 15:40:20|4682|4680|4681|4680|4682|4681|4680.5|4679.5|345
1638286830000|2021-11-30 15:40:30|4681.5|4680.5|4682.5|4682|4683|4682.5|4681.5|4680.5|1205
1638286840000|2021-11-30 15:40:40|4683|4682.5|4683.5|4682.5|4684|4683|4683|4682|820
1638286850000|2021-11-30 15:40:50|4683|4682|4684|4683|4685|4684|4683|4682|843
1638286860000|2021-11-30 15:41:00|4683.5|4682.5|4683.5|4682.5|4684|4683.5|4683|4682|936
1638286870000|2021-11-30 15:41:10|4684|4683|4684.5|4683.5|4685|4684.5|4683.5|4683|1563
1638286880000|2021-11-30 15:41:20|4685|4684|4682|4681|4685.5|4684.5|4682|4681|3576
1638286890000|2021-11-30 15:41:30|4682.5|4681.5|4682.5|4682|4683|4682|4681.5|4680.5|1006
1638286900000|2021-11-30 15:41:40|4683|4682.5|4683.5|4683|4684|4683|4682.5|4681|2084
1638286910000|2021-11-30 15:41:50|4684.5|4683.5|4685.5|4684|4685.5|4684.5|4684.5|4683.5|342
1638286920000|2021-11-30 15:42:00|4685|4684.5|4686|4685|4686|4685|4684.5|4683.5|4750
1638286930000|2021-11-30 15:42:10|4686.5|4685.5|4687|4686|4688.5|4687.5|4686.5|4685.5|885
1638286940000|2021-11-30 15:42:20|4687.5|4686.5|4687|4685.5|4688|4686.5|4686|4685.5|1583
1638286950000|2021-11-30 15:42:30|4687.5|4686|4687|4686.5|4688.5|4687.5|4687|4685.5|976
1638286960000|2021-11-30 15:42:40|4687.5|4687|4686.5|4686|4687.5|4687|4686|4685.5|957
1638286970000|2021-11-30 15:42:50|4687|4686.5|4688|4686.5|4688.5|4688|4686|4685.5|2362
1638286980000|2021-11-30 15:43:00|4688.5|4687|4687|4686.5|4688.5|4687.5|4687|4686.5|817
1638286990000|2021-11-30 15:43:10|4686.5|4686|4687|4686|4687.5|4687|4686|4685.5|3132
1638287000000|2021-11-30 15:43:20|4686.5|4685.5|4685.5|4684.5|4687|4685.5|4685.5|4684.5|859
1638287010000|2021-11-30 15:43:30|4685|4685|4686|4685|4686.5|4686|4685|4685|1002
1638287020000|2021-11-30 15:43:40|4685.5|4684|4684.5|4683.5|4686|4685|4684|4683.5|530
1638287030000|2021-11-30 15:43:50|4684|4684|4685.5|4685|4685.5|4685|4684|4684|491
1638287040000|2021-11-30 15:44:00|4685|4684.5|4685.5|4684.5|4685.5|4685|4685|4684|376
1638287050000|2021-11-30 15:44:10|4685|4684|4684.5|4683.5|4685.5|4684|4684|4683.5|1635
1638287060000|2021-11-30 15:44:20|4685|4684|4685.5|4684|4685.5|4685|4684.5|4683.5|288
1638287070000|2021-11-30 15:44:30|4685|4683.5|4686.5|4686|4686.5|4686|4684.5|4683.5|1185
1638287080000|2021-11-30 15:44:40|4687|4686.5|4690|4689.5|4690|4689.5|4687|4686.5|1754
1638287090000|2021-11-30 15:44:50|4689.5|4689|4689.5|4688.5|4690|4689.5|4689.5|4688.5|2206
1638287100000|2021-11-30 15:45:00|4690|4688|4687.5|4686|4690|4688.5|4687.5|4685.5|1620
1638287110000|2021-11-30 15:45:10|4688|4686.5|4688|4687|4689|4688.5|4687|4686.5|1160
1638287120000|2021-11-30 15:45:20|4687.5|4686.5|4686.5|4685.5|4687.5|4686.5|4685.5|4685|1543
1638287130000|2021-11-30 15:45:30|4686|4685|4685.5|4685|4686|4685|4685|4684|565
1638287140000|2021-11-30 15:45:40|4685|4684.5|4684|4683|4685.5|4684.5|4684|4683|1454
1638287150000|2021-11-30 15:45:50|4683.5|4682.5|4684|4683|4684|4683.5|4683|4682.5|849
1638287160000|2021-11-30 15:46:00|4684.5|4683.5|4683.5|4683|4685|4684|4683.5|4683|1694
1638287170000|2021-11-30 15:46:10|4683|4682.5|4684|4683|4684.5|4683.5|4683|4682.5|1612
1638287180000|2021-11-30 15:46:20|4685|4683.5|4684|4683.5|4685|4684.5|4684|4683.5|601
1638287190000|2021-11-30 15:46:30|4683.5|4683|4684.5|4683|4684.5|4683.5|4683|4682|1353
1638287200000|2021-11-30 15:46:40|4685|4683.5|4687|4685.5|4687|4686|4685|4683|2653
1638287210000|2021-11-30 15:46:50|4686.5|4686|4686|4685.5|4686.5|4686|4686|4685.5|334
1638287220000|2021-11-30 15:47:00|4686.5|4685|4687.5|4686.5|4687.5|4686.5|4686|4685|1102
1638287230000|2021-11-30 15:47:10|4688|4687|4688|4686.5|4688.5|4687.5|4687.5|4686.5|45
1638287240000|2021-11-30 15:47:20|4687.5|4687|4687.5|4686.5|4687.5|4687|4686.5|4685.5|1561
1638287250000|2021-11-30 15:47:30|4687|4686|4687|4686|4687.5|4686.5|4686.5|4686|186
1638287260000|2021-11-30 15:47:40|4686.5|4685.5|4687|4686.5|4687.5|4686.5|4685.5|4684.5|1261
1638287270000|2021-11-30 15:47:50|4686.5|4685.5|4686|4685.5|4686.5|4685.5|4684.5|4684|1358
1638287280000|2021-11-30 15:48:00|4686.5|4686|4686.5|4686|4687.5|4687|4686|4685.5|2739
1638287290000|2021-11-30 15:48:10|4686|4685.5|4687|4685.5|4687|4686.5|4685.5|4685|1530
1638287300000|2021-11-30 15:48:20||4686||4686||4686.5||4686|705
1638287310000|2021-11-30 15:48:30|4686.5|4685.5|4684.5|4683|4687|4686|4684|4683|1971
1638287320000|2021-11-30 15:48:40|4685|4683.5|4685|4684.5|4685|4684.5|4684.5|4683.5|881
1638287330000|2021-11-30 15:48:50|4685.5|4685|4685.5|4684.5|4686|4685|4685.5|4684.5|747
1638287340000|2021-11-30 15:49:00|4685|4684|4684|4683|4685.5|4685|4683|4682|2295
1638287350000|2021-11-30 15:49:10|4683.5|4682.5|4682.5|4681.5|4683.5|4683|4682|4681|54
1638287360000|2021-11-30 15:49:20|4682|4681|4682|4681|4682|4681|4681|4680.5|280
1638287370000|2021-11-30 15:49:30|4681.5|4680.5|4681.5|4681|4682|4681.5|4681.5|4680.5|317
1638287380000|2021-11-30 15:49:40|4682|4681.5|4681.5|4681|4682|4681.5|4681.5|4681|827
1638287390000|2021-11-30 15:49:50|4681|4680.5|4680.5|4680|4681.5|4680.5|4680.5|4680|982
1638287400000|2021-11-30 15:50:00|4680|4679.5|4680|4679|4680.5|4679.5|4679.5|4678.5|1651
1638287410000|2021-11-30 15:50:10|4679.5|4678.5|4680|4678.5|4680|4679|4679.5|4678.5|288
1638287420000|2021-11-30 15:50:20|4679.5|4679|4680|4679|4680|4679|4679.5|4678.5|139
1638287430000|2021-11-30 15:50:30|4679.5|4678.5|4679|4678.5|4680|4678.5|4679|4678.5|84
1638287440000|2021-11-30 15:50:40|||||||||184
1638287450000|2021-11-30 15:50:50|4678.5|4678|4678.5|4677.5|4680|4679.5|4678|4677.5|5798
1638287460000|2021-11-30 15:51:00|4678|4676.5|4678.5|4677.5|4678.5|4677.5|4677.5|4676.5|409
1638287470000|2021-11-30 15:51:10|4679|4678|4677.5|4676.5|4679|4678.5|4677|4676.5|1224
1638287480000|2021-11-30 15:51:20|4677|4676|4677.5|4677|4677.5|4677|4676|4675|1441
1638287490000|2021-11-30 15:51:30|4678|4677.5|4680.5|4679.5|4681|4680.5|4678|4677|1859
1638287500000|2021-11-30 15:51:40|4681|4680|4681|4680|4681.5|4681|4680.5|4680|1856
1638287510000|2021-11-30 15:51:50|4680.5|4680.5|4680|4678.5|4680.5|4680.5|4678.5|4677.5|1794
1638287520000|2021-11-30 15:52:00|4679.5|4679|4677.5|4676.5|4679.5|4679.5|4677.5|4676.5|2529
1638287530000|2021-11-30 15:52:10|4677|4676|4679.5|4678|4679.5|4678.5|4677|4676|1333
1638287540000|2021-11-30 15:52:20|4679|4678.5|4679|4677.5|4680|4679.5|4677|4676.5|1907
1638287550000|2021-11-30 15:52:30|4678.5|4677|4676.5|4675.5|4678.5|4677|4676.5|4675.5|964
1638287560000|2021-11-30 15:52:40|4677|4676|4675|4674|4677|4676|4675|4674|783
1638287570000|2021-11-30 15:52:50|4674.5|4673.5|4670.5|4669.5|4674.5|4673.5|4670|4669|3563
1638287580000|2021-11-30 15:53:00|4671|4670|4670|4668.5|4671.5|4671|4669|4668|579
1638287590000|2021-11-30 15:53:10|4669.5|4668|4667.5|4666.5|4669.5|4668|4667.5|4666.5|221
1638287600000|2021-11-30 15:53:20|4667|4666|4664.5|4664|4667.5|4667|4664.5|4663.5|2534
1638287610000|2021-11-30 15:53:30|4664|4663.5|4661.5|4660|4664|4663.5|4660.5|4660|3273
1638287620000|2021-11-30 15:53:40|4661|4659.5|4661.5|4660.5|4661.5|4661|4659.5|4658|5922
1638287630000|2021-11-30 15:53:50|4662|4661|4664|4662.5|4665|4664.5|4661.5|4660.5|3378
1638287640000|2021-11-30 15:54:00|4663.5|4663|4666.5|4666|4667.5|4667|4663.5|4662.5|3203
1638287650000|2021-11-30 15:54:10|4666|4665.5|4665.5|4664|4667|4666.5|4664.5|4663.5|2893
1638287660000|2021-11-30 15:54:20|4665|4664.5|4667.5|4666.5|4668|4666.5|4665|4664.5|1279
1638287670000|2021-11-30 15:54:30|4668|4666|4665.5|4664.5|4668|4666|4665.5|4664.5|585
1638287680000|2021-11-30 15:54:40|4666|4665|4665.5|4664.5|4666|4665.5|4665|4664|2508
1638287690000|2021-11-30 15:54:50|4665|4664|4666|4665.5|4666|4665.5|4664.5|4663.5|1274
1638287700000|2021-11-30 15:55:00|4665.5|4665|4663.5|4661.5|4666|4665|4663.5|4661.5|770
1638287710000|2021-11-30 15:55:10|4663|4662.5|4661|4660|4663|4662.5|4660.5|4660|600
1638287720000|2021-11-30 15:55:20|4660.5|4659.5|4661.5|4661|4661.5|4661|4660|4659.5|1543
1638287730000|2021-11-30 15:55:30|4662|4660.5|4662.5|4661.5|4662.5|4662|4661.5|4660.5|1913
1638287740000|2021-11-30 15:55:40|4662|4661|4665.5|4664.5|4665.5|4664.5|4661|4660|4431
1638287750000|2021-11-30 15:55:50|4666|4665|4667.5|4666.5|4667.5|4666.5|4664.5|4663.5|5664
1638287760000|2021-11-30 15:56:00|4667|4665.5|4668.5|4667|4668.5|4667|4666|4665|1332
1638287770000|2021-11-30 15:56:10|4668|4667.5|4666|4665.5|4668|4667.5|4666|4665.5|2992
1638287780000|2021-11-30 15:56:20|4666.5|4666|4667.5|4667|4668.5|4668|4666|4665.5|4742
1638287790000|2021-11-30 15:56:30|4667|4666.5|4665.5|4664.5|4667.5|4666.5|4665|4664.5|2540
1638287800000|2021-11-30 15:56:40|4666|4665|4665.5|4665|4667|4666.5|4665|4664|4250
1638287810000|2021-11-30 15:56:50|4665|4664.5|4663.5|4662.5|4665|4664.5|4663|4662.5|225
1638287820000|2021-11-30 15:57:00|4663|4663|4663.5|4663|4666.5|4665.5|4663|4662.5|4175
1638287830000|2021-11-30 15:57:10|4664|4662.5|4663.5|4663|4664.5|4663|4663.5|4662.5|377
1638287840000|2021-11-30 15:57:20|4663|4662.5|4662.5|4661.5|4663.5|4662.5|4662.5|4661.5|917
1638287850000|2021-11-30 15:57:30|4662|4661|4664|4663|4664.5|4664|4661.5|4659.5|4976
1638287860000|2021-11-30 15:57:40|4664.5|4662.5|4663.5|4663|4664.5|4664|4662.5|4661|2975
1638287870000|2021-11-30 15:57:50|4664|4663.5|4663|4662|4664.5|4663.5|4663|4661.5|1074
1638287880000|2021-11-30 15:58:00|4663.5|4662.5|4663|4662.5|4664.5|4664|4663|4662|1724
1638287890000|2021-11-30 15:58:10|4662.5|4662|4664|4662.5|4664.5|4663|4662.5|4662|402
1638287900000|2021-11-30 15:58:20|4663.5|4662|4662.5|4661|4663.5|4662|4661|4660|1245
1638287910000|2021-11-30 15:58:30|4662|4660|4660.5|4660|4662.5|4662|4660.5|4660|2895
1638287920000|2021-11-30 15:58:40|4660|4659.5|4659.5|4658.5|4660.5|4659.5|4658.5|4657|1733
1638287930000|2021-11-30 15:58:50|4659|4658|4659.5|4658.5|4659.5|4658.5|4658.5|4658|847
1638287940000|2021-11-30 15:59:00|4660|4659.5|4660|4658.5|4660.5|4660|4659.5|4658.5|984
1638287950000|2021-11-30 15:59:10|4659.5|4659|4659.5|4658.5|4661|4659.5|4659.5|4658.5|1718
1638287960000|2021-11-30 15:59:20|4659|4658|4658|4657|4660.5|4659.5|4658|4657|1055
1638287970000|2021-11-30 15:59:30|4657.5|4656.5|4657|4656.5|4658|4657|4657|4656.5|466
1638287980000|2021-11-30 15:59:40|4656.5|4656|4655.5|4655|4657|4656.5|4655.5|4655|511
1638287990000|2021-11-30 15:59:50|4655|4654|4654|4653.5|4655|4654.5|4654|4653|279
1638288000000|2021-11-30 16:00:00|4653.5|4653|4652|4650.5|4654|4653|4652|4650|606
1638288010000|2021-11-30 16:00:10|4651.5|4651|4651.5|4650.5|4652|4651|4651.5|4650.5|412
1638288020000|2021-11-30 16:00:20|4652|4651|4656|4655.5|4656|4655.5|4652|4651|2855
1638288030000|2021-11-30 16:00:30|4655.5|4654.5|4655|4654|4656.5|4656|4654.5|4654|2893
1638288040000|2021-11-30 16:00:40|4654.5|4654.5|4651|4650.5|4654.5|4654.5|4651|4650.5|1700
1638288050000|2021-11-30 16:00:50|4650.5|4650|4650.5|4649|4650.5|4650|4650|4649|504
1638288060000|2021-11-30 16:01:00|4650|4648.5|4649|4648.5|4650|4648.5|4648.5|4648|1029
1638288070000|2021-11-30 16:01:10|4649.5|4648|4647.5|4647|4649.5|4648|4647|4645.5|1012
1638288080000|2021-11-30 16:01:20|4648|4647.5|4649|4648.5|4650.5|4650|4648|4647.5|7121
1638288090000|2021-11-30 16:01:30|4649.5|4649|4650|4648.5|4650.5|4650|4649.5|4648.5|3062
1638288100000|2021-11-30 16:01:40|4650.5|4649|4652.5|4651.5|4653|4651.5|4650|4649|1884
1638288110000|2021-11-30 16:01:50|4652|4651|4653.5|4653|4654|4653.5|4651.5|4651|330
1638288120000|2021-11-30 16:02:00|4654|4652.5|4653.5|4653|4654|4653|4653.5|4652.5|629
1638288130000|2021-11-30 16:02:10|4654|4652.5|4654.5|4654|4655.5|4655|4653.5|4652.5|1266
1638288140000|2021-11-30 16:02:20|4654|4653.5|4656|4655|4656|4655.5|4654|4653|2107
1638288150000|2021-11-30 16:02:30|4655.5|4654.5|4655.5|4655|4656.5|4656|4655.5|4654.5|1120
1638288160000|2021-11-30 16:02:40|4655|4654.5|4651|4650|4655|4655|4651|4650|1696
1638288170000|2021-11-30 16:02:50|4650.5|4649.5|4651.5|4651|4652|4651|4650|4649|1258
1638288180000|2021-11-30 16:03:00|4651|4650|4652.5|4651|4653|4652|4651|4650|2534
1638288190000|2021-11-30 16:03:10|4653|4651.5|4653|4652.5|4654|4653|4652.5|4651.5|551
1638288200000|2021-11-30 16:03:20|4653.5|4653|4655.5|4654.5|4655.5|4655|4653.5|4653|1744
1638288210000|2021-11-30 16:03:30|4655|4654|4654.5|4654|4655.5|4654.5|4653.5|4652|1345
1638288220000|2021-11-30 16:03:40|4655|4653.5|4654|4652.5|4655.5|4655|4653|4652.5|1431
1638288230000|2021-11-30 16:03:50|4655|4653|4655.5|4655|4656.5|4655.5|4655|4652.5|1433
1638288240000|2021-11-30 16:04:00|4655|4654.5|4655.5|4654.5|4656|4655|4654|4653.5|3818
1638288250000|2021-11-30 16:04:10|4655|4654|4652.5|4651|4655|4654|4652|4651|2137
1638288260000|2021-11-30 16:04:20|4653|4651.5|4654|4653|4654|4653.5|4653|4651.5|1531
1638288270000|2021-11-30 16:04:30|4653.5|4653.5|4653.5|4652.5|4654|4653.5|4652.5|4651.5|2282
1638288280000|2021-11-30 16:04:40|4653|4653|4651.5|4651|4653.5|4653|4651.5|4650|1170
1638288290000|2021-11-30 16:04:50|4651|4650.5|4649.5|4648.5|4651.5|4650.5|4649.5|4648|878
1638288300000|2021-11-30 16:05:00|4650|4649|4652.5|4651.5|4653|4652.5|4650|4649|2430
1638288310000|2021-11-30 16:05:10|4652|4652|4653|4652.5|4653.5|4652.5|4652|4651.5|1014
1638288320000|2021-11-30 16:05:20|4653.5|4653|4654.5|4653|4654.5|4653|4653.5|4652.5|912
1638288330000|2021-11-30 16:05:30|4654|4653.5|4654.5|4653.5|4654.5|4653.5|4653.5|4653|41
1638288340000|2021-11-30 16:05:40|4655|4654|4653.5|4653|4655|4654.5|4653|4652.5|3292
1638288350000|2021-11-30 16:05:50|4654|4653.5|4654.5|4654|4655|4654.5|4654|4653.5|1242
1638288360000|2021-11-30 16:06:00|4654|4653.5|4652|4651|4654|4653.5|4652|4650.5|1454
1638288370000|2021-11-30 16:06:10|4651.5|4650.5|4651|4650.5|4651.5|4651|4651|4650.5|288
1638288380000|2021-11-30 16:06:20|4650.5|4650|4650.5|4649.5|4650.5|4650.5|4650|4649.5|2252
1638288390000|2021-11-30 16:06:30|4651|4650|4652.5|4652|4653.5|4653|4651|4649.5|4993
1638288400000|2021-11-30 16:06:40|||||||||7
1638288410000|2021-11-30 16:06:50|4652|4651.5|4653.5|4652|4653.5|4652|4651.5|4651|1961
1638288420000|2021-11-30 16:07:00|4653|4651.5|4651.5|4650|4653.5|4652|4651|4650|2545
1638288430000|2021-11-30 16:07:10|4651|4650.5|4653|4652|4653|4652|4651|4650|1163
1638288440000|2021-11-30 16:07:20|4653.5|4652.5|4653|4652|4654.5|4654|4653|4652|4386
1638288450000|2021-11-30 16:07:30|4653.5|4652.5|4650|4649.5|4653.5|4653|4650|4649.5|2304
1638288460000|2021-11-30 16:07:40|4650.5|4650|4652|4651|4652|4651|4650|4649.5|1272
1638288470000|2021-11-30 16:07:50|4652.5|4651.5|4651.5|4650.5|4653|4652|4651|4650|1026
1638288480000|2021-11-30 16:08:00|4651|4650|4652.5|4652|4653|4652.5|4650|4649.5|3961
1638288490000|2021-11-30 16:08:10|4653|4653|4653.5|4652|4653.5|4653|4652.5|4652|3275
1638288500000|2021-11-30 16:08:20|4653|4652.5|4654|4653.5|4654|4653.5|4653|4652.5|1160
1638288510000|2021-11-30 16:08:30|4653.5|4653|4656|4655.5|4657|4655.5|4653.5|4653|2765
1638288520000|2021-11-30 16:08:40|4656.5|4655|4655|4654|4656.5|4656|4655|4654|2016
1638288530000|2021-11-30 16:08:50|4655.5|4654.5|4655|4654.5|4656|4655|4654|4653|3426
1638288540000|2021-11-30 16:09:00|4655.5|4655|4656|4655|4656.5|4655.5|4655.5|4655|2998
1638288550000|2021-11-30 16:09:10|4655.5|4655.5|4655.5|4654.5|4656|4655.5|4654.5|4654|1234
1638288560000|2021-11-30 16:09:20|4655|4654|4655|4654|4655.5|4654.5|4654.5|4653.5|172
1638288570000|2021-11-30 16:09:30|4654.5|4654.5|4654|4653.5|4654.5|4654.5|4654|4653.5|762
1638288580000|2021-11-30 16:09:40|4654.5|4654|4654.5|4654|4655|4654|4654.5|4654|370
1638288590000|2021-11-30 16:09:50|4654|4653.5|4653.5|4653|4654|4653.5|4653.5|4652.5|698
1638288600000|2021-11-30 16:10:00|4654|4652.5|4654|4653.5|4654.5|4654|4653.5|4652.5|1282
1638288610000|2021-11-30 16:10:10|4654.5|4654|4654.5|4654|4654.5|4654|4654|4653.5|1276
1638288620000|2021-11-30 16:10:20|4654|4653.5|4652.5|4652|4654|4653.5|4652.5|4652|1255
1638288630000|2021-11-30 16:10:30|4652|4651.5|4650|4649.5|4652|4651.5|4650|4649.5|1931
1638288640000|2021-11-30 16:10:40|4650.5|4650|4650.5|4650|4651|4650|4650.5|4649.5|228
1638288650000|2021-11-30 16:10:50|4651|4650.5|4652.5|4652|4652.5|4652|4651|4650|2164
1638288660000|2021-11-30 16:11:00|4653|4652.5|4654|4653.5|4655|4654.5|4652.5|4652.5|6562
1638288670000|2021-11-30 16:11:10|4654.5|4654|4655.5|4655|4656.5|4655.5|4654|4653.5|2974
1638288680000|2021-11-30 16:11:20|4656|4655.5|4660|4659|4660|4659|4656|4655.5|2319
1638288690000|2021-11-30 16:11:30|4660.5|4659.5|4660|4659|4660.5|4660|4660|4659|734
1638288700000|2021-11-30 16:11:40|4660.5|4659.5|4659|4658.5|4661|4660|4659|4658.5|3538
1638288710000|2021-11-30 16:11:50|4659.5|4659|4659.5|4659|4660|4659|4659.5|4659|823
1638288720000|2021-11-30 16:12:00|4659|4658.5|4657|4656.5|4659.5|4658.5|4657|4656|1565
1638288730000|2021-11-30 16:12:10|4657.5|4657|4659.5|4659|4660|4659.5|4657.5|4657|3688
1638288740000|2021-11-30 16:12:20|4659|4658.5|4659.5|4659|4659.5|4659|4658.5|4657|3832
1638288750000|2021-11-30 16:12:30|4660|4660|4662.5|4661.5|4663|4662|4659.5|4659|9653
1638288760000|2021-11-30 16:12:40|4662|4661|4663.5|4663|4664|4663.5|4661.5|4661|2614
1638288770000|2021-11-30 16:12:50|4664|4663.5|4665|4664.5|4665.5|4664.5|4664|4663|2809
1638288780000|2021-11-30 16:13:00|4664.5|4664|4665|4664.5|4665|4664.5|4664|4663|1441
1638288790000|2021-11-30 16:13:10|4665.5|4664|4663.5|4663|4665.5|4665|4663.5|4663|4509
1638288800000|2021-11-30 16:13:20|4663|4662.5|4664|4663|4664|4663|4661.5|4661|2030
1638288810000|2021-11-30 16:13:30|4664.5|4663.5|4665|4663.5|4665|4663.5|4664|4663.5|733
1638288820000|2021-11-30 16:13:40|4664.5|4664|4664.5|4664|4664.5|4664|4664|4663.5|334
1638288830000|2021-11-30 16:13:50|4665|4664.5|4664|4663|4665|4664.5|4663|4662.5|4143
1638288840000|2021-11-30 16:14:00|4663.5|4662.5|4662|4661|4663.5|4662.5|4661.5|4661|1692
1638288850000|2021-11-30 16:14:10|4661.5|4661.5|4663.5|4663|4663.5|4663|4661.5|4661|1769
1638288860000|2021-11-30 16:14:20|4663|4662.5|4662.5|4662|4663|4662.5|4662.5|4661.5|1359
1638288870000|2021-11-30 16:14:30|4663|4662.5|4663.5|4662.5|4663.5|4662.5|4662.5|4662|768
1638288880000|2021-11-30 16:14:40|4664|4663|4666.5|4665.5|4666.5|4665.5|4663.5|4663|1969
1638288890000|2021-11-30 16:14:50|4667|4666|4667.5|4667|4668.5|4667.5|4666.5|4666|1307
1638288900000|2021-11-30 16:15:00|4667|4666.5|4670.5|4669.5|4670.5|4669.5|4666|4664.5|1765
1638288910000|2021-11-30 16:15:10|4670|4669|4668.5|4666.5|4671|4669.5|4668.5|4666.5|431
1638288920000|2021-11-30 16:15:20|4669|4667|4669|4668|4669|4668|4668|4667|64
1638288930000|2021-11-30 16:15:30|4668.5|4667.5|4668.5|4667|4669.5|4668|4668.5|4667|51
1638288940000|2021-11-30 16:15:40|4669|4667.5|4669.5|4668|4670.5|4669.5|4668|4667|240
1638288950000|2021-11-30 16:15:50|4670|4668.5|4670|4668|4670|4669|4669|4667.5|232
1638288960000|2021-11-30 16:16:00|4669.5|4667.5|4668|4667|4669.5|4667.5|4667.5|4666|517
1638288970000|2021-11-30 16:16:10|4668.5|4667.5|4666.5|4665|4669|4667.5|4666.5|4665|69
1638288980000|2021-11-30 16:16:20|4667|4665.5|4667.5|4666.5|4667.5|4666.5|4666.5|4665|24
1638288990000|2021-11-30 16:16:30|4668|4667|4667.5|4666|4668|4667|4666.5|4665.5|52
1638289000000|2021-11-30 16:16:40|4667|4665.5|4667|4665|4667.5|4666|4666|4664.5|159
1638289010000|2021-11-30 16:16:50|4667.5|4665.5|4666|4665|4667.5|4666|4666|4665|0
1638289020000|2021-11-30 16:17:00|4666.5|4665.5|4668|4666.5|4668.5|4667.5|4666.5|4665|1739
1638289030000|2021-11-30 16:17:10|4667|4666|4666|4665|4668.5|4667|4666|4665|456
1638289040000|2021-11-30 16:17:20|4666.5|4665.5|4667.5|4666.5|4668|4666.5|4666|4665|142
1638289050000|2021-11-30 16:17:30|4667|4666|4669|4667.5|4669.5|4668|4667|4666|156
1638289060000|2021-11-30 16:17:40|4669.5|4668|4668|4666|4669.5|4668|4667.5|4666|161
1638289070000|2021-11-30 16:17:50|4667.5|4665.5|4667.5|4666|4668|4666|4666.5|4665.5|3
1638289080000|2021-11-30 16:18:00|4667|4665.5|4666.5|4665|4667|4666|4666|4665|57
1638289090000|2021-11-30 16:18:10|4667|4665.5|4667|4665.5|4667.5|4666.5|4666.5|4665|3
1638289100000|2021-11-30 16:18:20|4667.5|4666|4668|4666.5|4668|4667|4666.5|4665.5|32
1638289110000|2021-11-30 16:18:30|4667.5|4666|4667.5|4666.5|4668.5|4667|4667|4665.5|407
1638289120000|2021-11-30 16:18:40|4667|4666|4669|4668|4669.5|4668.5|4667|4666|316
1638289130000|2021-11-30 16:18:50|4669.5|4668.5|4669.5|4668.5|4670|4669|4669.5|4668.5|76
1638289140000|2021-11-30 16:19:00|4670|4669|4669.5|4668.5|4670|4669|4669|4668|47
1638289150000|2021-11-30 16:19:10|4670|4668|4668|4666.5|4670|4669|4668|4666.5|24
1638289160000|2021-11-30 16:19:20|4668.5|4667.5|4670.5|4669.5|4671|4670|4668.5|4667.5|275
1638289170000|2021-11-30 16:19:30|4671|4670|4671|4670|4671|4670|4671|4670|70
1638289180000|2021-11-30 16:19:40|4670.5|4669.5|4670.5|4669.5|4671|4670|4670|4668.5|257
1638289190000|2021-11-30 16:19:50|4669.5|4668.5|4671.5|4670|4671.5|4670|4669|4668|350
1638289200000|2021-11-30 16:20:00|4671|4669.5|4673|4672|4673.5|4672|4671|4669.5|196
1638289210000|2021-11-30 16:20:10|4672.5|4671.5|4677.5|4676|4677.5|4676.5|4672.5|4671.5|489
1638289220000|2021-11-30 16:20:20|4676.5|4675|4675|4673.5|4676.5|4675.5|4674.5|4673.5|265
1638289230000|2021-11-30 16:20:30|4675.5|4674|4674.5|4673.5|4675.5|4674|4674.5|4673.5|0
1638289240000|2021-11-30 16:20:40|4675|4674|4675|4674|4676|4675|4674.5|4673.5|712
1638289250000|2021-11-30 16:20:50|4675.5|4674.5|4674|4673|4675.5|4674.5|4674|4673|207
1638289260000|2021-11-30 16:21:00|4674.5|4673.5|4672.5|4671.5|4674.5|4673.5|4672.5|4671|471
1638289270000|2021-11-30 16:21:10|4673|4672|4670|4669|4673|4672|4670|4668.5|108
1638289280000|2021-11-30 16:21:20|4668.5|4667|4669|4667|4669|4667.5|4668.5|4666.5|82
1638289290000|2021-11-30 16:21:30|4668.5|4666.5|4669|4668|4669|4668|4668|4666.5|61
1638289300000|2021-11-30 16:21:40|4668.5|4667.5|4668|4667|4669|4667.5|4667.5|4666.5|226
1638289310000|2021-11-30 16:21:50|4667.5|4666.5|4667.5|4666.5|4668.5|4667.5|4667.5|4666.5|17
1638289320000|2021-11-30 16:22:00|4668|4666|4665.5|4664|4668|4666.5|4665.5|4664|261
1638289330000|2021-11-30 16:22:10|4666|4664.5|4664|4663|4666|4664.5|4663.5|4662.5|187
1638289340000|2021-11-30 16:22:20|4663.5|4662.5|4662.5|4661.5|4664|4662.5|4662.5|4661.5|225
1638289350000|2021-11-30 16:22:30|4663|4662|4661|4660|4663|4662|4661|4660|188
1638289360000|2021-11-30 16:22:40|4661.5|4660.5|4662.5|4661|4663|4662|4661.5|4660|186
1638289370000|2021-11-30 16:22:50|4662|4660.5|4661.5|4660.5|4662.5|4661|4661|4660|18
1638289380000|2021-11-30 16:23:00|4661|4660|4660.5|4659|4661.5|4660.5|4660.5|4659|285
1638289390000|2021-11-30 16:23:10|4661|4659.5|4659.5|4658.5|4661|4659.5|4659.5|4658.5|55
1638289400000|2021-11-30 16:23:20|4660|4659|4660.5|4659|4661|4659.5|4659.5|4658.5|176
1638289410000|2021-11-30 16:23:30|4661|4659.5|4657|4656|4661|4659.5|4657|4656|369
1638289420000|2021-11-30 16:23:40|4656.5|4655.5|4655|4653.5|4657|4656|4655|4653.5|26
1638289430000|2021-11-30 16:23:50|4656.5|4655.5|4657|4656|4658|4656.5|4656.5|4655|622
1638289440000|2021-11-30 16:24:00|4656.5|4655.5|4656.5|4655.5|4657|4656|4656.5|4655.5|0
1638289450000|2021-11-30 16:24:10|4657|4656|4657.5|4656.5|4658|4656.5|4657|4656|155
1638289460000|2021-11-30 16:24:20|4657|4656|4657|4656|4657.5|4656.5|4657|4656|7
1638289470000|2021-11-30 16:24:30|4657.5|4656.5|4657.5|4656.5|4658|4656.5|4657|4656|100
1638289480000|2021-11-30 16:24:40|4657|4656|4657|4656|4657.5|4656.5|4656|4655|375
1638289490000|2021-11-30 16:24:50|4656.5|4655.5|4657|4655.5|4657.5|4656|4656.5|4655.5|292
1638289500000|2021-11-30 16:25:00|4656.5|4655|4656|4655|4657|4656|4655.5|4653.5|580
1638289510000|2021-11-30 16:25:10|4656.5|4655.5|4657.5|4656|4658|4656.5|4655.5|4654.5|169
1638289520000|2021-11-30 16:25:20|4658|4656.5|4657.5|4656.5|4658.5|4657|4657|4656|55
1638289530000|2021-11-30 16:25:30|4658|4656|4656.5|4655.5|4658|4656.5|4656|4655|302
1638289540000|2021-11-30 16:25:40|4656|4655|4657|4655.5|4657|4655.5|4655|4654|80
1638289550000|2021-11-30 16:25:50|4656.5|4656.5|4657|4655.5|4658|4656.5|4656.5|4655.5|116
1638289560000|2021-11-30 16:26:00|4657.5|4656.5|4657|4656|4658|4656.5|4657|4655.5|31
1638289570000|2021-11-30 16:26:10|4657.5|4656.5|4658.5|4657|4659|4657.5|4657.5|4656.5|196
1638289580000|2021-11-30 16:26:20|4660|4658.5|4660.5|4659.5|4661|4660|4660|4658.5|266
1638289590000|2021-11-30 16:26:30|4660|4658.5|4661|4659.5|4661.5|4660.5|4660|4658.5|189
1638289600000|2021-11-30 16:26:40|4660.5|4659|4661|4660|4661.5|4660.5|4660|4659|42
1638289610000|2021-11-30 16:26:50|4661.5|4659.5|4661|4659.5|4662|4660.5|4661|4659.5|264
1638289620000|2021-11-30 16:27:00|4661.5|4660|4661|4659.5|4661.5|4660.5|4658.5|4657.5|182
1638289630000|2021-11-30 16:27:10|4661.5|4660.5|4663.5|4662.5|4664|4663|4661|4660|325
1638289640000|2021-11-30 16:27:20|4664|4663|4663.5|4662.5|4665|4663.5|4663.5|4662|282
1638289650000|2021-11-30 16:27:30|4664|4663|4665|4663.5|4665.5|4664.5|4663.5|4662.5|271
1638289660000|2021-11-30 16:27:40|4665.5|4664|4665|4663.5|4665.5|4664|4664.5|4663|70
1638289670000|2021-11-30 16:27:50|4665.5|4664|4664.5|4663.5|4665.5|4664|4664|4663|94
1638289680000|2021-11-30 16:28:00|4664|4663|4664|4662.5|4664.5|4663|4662.5|4661|482
1638289690000|2021-11-30 16:28:10|4664.5|4663|4665|4663|4665|4663.5|4663|4662|259
1638289700000|2021-11-30 16:28:20|4664.5|4662.5|4665|4664|4666.5|4665|4664|4662.5|463
1638289710000|2021-11-30 16:28:30|4664.5|4663.5|4662.5|4661|4665|4663.5|4662|4660.5|477
1638289720000|2021-11-30 16:28:40|4662|4660.5|4661.5|4660.5|4663|4661|4660.5|4658.5|366
1638289730000|2021-11-30 16:28:50|4661|4660|4661|4660|4662.5|4661|4661|4660|229
1638289740000|2021-11-30 16:29:00|4660|4658.5|4655.5|4654|4660.5|4659|4655.5|4654|381
1638289750000|2021-11-30 16:29:10|4655|4653.5|4653.5|4652|4655|4653.5|4652|4650.5|1205
1638289760000|2021-11-30 16:29:20|4654|4652.5|4652.5|4651.5|4654|4652.5|4651|4649.5|455
1638289770000|2021-11-30 16:29:30|4653|4651|4654.5|4653|4654.5|4653|4651|4649.5|1715
1638289780000|2021-11-30 16:29:40|4654|4652.5|4656|4654|4657.5|4655.5|4653|4651|855
1638289790000|2021-11-30 16:29:50|4654.5|4654.5|4652.5|4651|4657.5|4655.5|4652.5|4651|1328
1638345620000|2021-12-01 08:00:20|4714|4691|4704.5|4699.5|4714|4700.5|4695|4689|55954
1638345630000|2021-12-01 08:00:30|4706.5|4700|4704.5|4700.5|4706.5|4703|4702.5|4699|3362
1638345640000|2021-12-01 08:00:40|4704|4699.5|4703.5|4699|4705.5|4700.5|4703|4699|444
1638345650000|2021-12-01 08:00:50|4704.5|4699.5|4710.5|4708|4712.5|4709|4703|4699|2552
1638345660000|2021-12-01 08:01:00|4711|4708.5|4704.5|4701.5|4711|4709|4704.5|4700.5|2256
1638345670000|2021-12-01 08:01:10|4704|4701|4700|4697.5|4704|4702|4699|4696|3356
1638345680000|2021-12-01 08:01:20|4699.5|4697|4698|4696|4700|4699|4698|4695.5|3536
1638345690000|2021-12-01 08:01:30|4697.5|4695.5|4692.5|4688.5|4697.5|4696|4691|4687|1190
1638345700000|2021-12-01 08:01:40|4693|4689|4694|4691|4694|4692|4689.5|4688.5|4143
1638345710000|2021-12-01 08:01:50|4694.5|4691.5|4700|4697.5|4700|4697.5|4694.5|4691.5|1652
1638345720000|2021-12-01 08:02:00|4699.5|4698|4700.5|4698.5|4700.5|4699|4699.5|4697|1380
1638345730000|2021-12-01 08:02:10|4701|4699|4702.5|4700.5|4704|4703|4701|4699|3737
1638345740000|2021-12-01 08:02:20|4702|4700|4701.5|4698.5|4703|4701|4701.5|4698.5|1726
1638345750000|2021-12-01 08:02:30|4702|4699|4705.5|4703.5|4707.5|4707|4702|4699|1888
1638345760000|2021-12-01 08:02:40|4705|4703|4707|4704.5|4708.5|4705.5|4701.5|4700.5|2384
1638345770000|2021-12-01 08:02:50|4707.5|4705|4707.5|4705.5|4707.5|4705.5|4707|4705|179
1638345780000|2021-12-01 08:03:00|4708|4706|4713|4711|4713|4711|4707.5|4706|4555
1638345790000|2021-12-01 08:03:10|4714|4710.5|4712.5|4711|4714|4712.5|4711.5|4709|3283
1638345800000|2021-12-01 08:03:20|4712|4710|4712.5|4710|4714.5|4712|4711|4709|3646
1638345810000|2021-12-01 08:03:30|4713|4710.5|4710.5|4708.5|4713|4711|4710.5|4708.5|3045
1638345820000|2021-12-01 08:03:40|4710|4707.5|4707.5|4705|4710.5|4708.5|4707.5|4705|4033
1638345830000|2021-12-01 08:03:50|4708.5|4705.5|4707|4705|4708.5|4708|4707|4705|2697
1638345840000|2021-12-01 08:04:00|4707.5|4705.5|4713.5|4711.5|4713.5|4711.5|4707.5|4705.5|2714
1638345850000|2021-12-01 08:04:10|4714|4712|4713.5|4711.5|4715|4714.5|4712|4711.5|4698
1638345860000|2021-12-01 08:04:20|4713|4711|4711|4709.5|4713|4711|4710.5|4707.5|1809
1638345870000|2021-12-01 08:04:30|4710.5|4709|4715|4712.5|4715|4712.5|4710.5|4707.5|3115
1638345880000|2021-12-01 08:04:40|4714.5|4711.5|4707.5|4704.5|4714.5|4711.5|4706.5|4703|893
1638345890000|2021-12-01 08:04:50|4708|4705|4709.5|4707|4711|4710|4708|4705|7354
1638345900000|2021-12-01 08:05:00|4709|4707.5|4707.5|4705|4710|4707.5|4706.5|4704.5|1852
1638345910000|2021-12-01 08:05:10|4707|4704.5|4711.5|4709.5|4712.5|4710.5|4705.5|4704.5|3868
1638345920000|2021-12-01 08:05:20|4712|4710.5|4717.5|4716|4718|4716.5|4712|4710.5|2913
1638345930000|2021-12-01 08:05:30|4717|4715.5|4708.5|4706|4717|4715.5|4708.5|4706|2411
1638345940000|2021-12-01 08:05:40|4708|4704.5|4707.5|4705|4708|4705.5|4706.5|4703.5|1433
1638345950000|2021-12-01 08:05:50|4708|4705.5|4706|4703.5|4708.5|4708|4703.5|4700|7705
1638345960000|2021-12-01 08:06:00|4707|4704|4707|4704.5|4707.5|4706|4705.5|4704|2215
1638345970000|2021-12-01 08:06:10|4706.5|4704|4705.5|4703.5|4706.5|4704|4702.5|4701.5|2589
1638345980000|2021-12-01 08:06:20|4705|4702|4706|4703.5|4706|4705.5|4702.5|4701|3962
1638345990000|2021-12-01 08:06:30|4705.5|4702.5|4704.5|4703|4705.5|4703|4703|4701.5|2089
1638346000000|2021-12-01 08:06:40|4705.5|4703.5|4704.5|4702.5|4706|4704.5|4704.5|4701.5|494
1638346010000|2021-12-01 08:06:50|4705|4701.5|4704.5|4701|4705|4703|4704.5|4701|802
1638346020000|2021-12-01 08:07:00||4701.5||4702.5||4702.5||4701.5|214
1638346030000|2021-12-01 08:07:10|4704|4701.5|4709.5|4707.5|4710|4707.5|4704|4701|1224
1638346040000|2021-12-01 08:07:20|4710|4708|4713|4711.5|4713|4712.5|4710|4708|2240
1638346050000|2021-12-01 08:07:30|4713.5|4713|4716|4714|4717|4714.5|4713|4711.5|2996
1638346060000|2021-12-01 08:07:40|4715.5|4713|4712|4710.5|4715.5|4713|4712|4710.5|1855
1638346070000|2021-12-01 08:07:50|4711.5|4709.5|4707|4705.5|4711.5|4709.5|4707|4705|1105
1638346080000|2021-12-01 08:08:00|4707.5|4706|4707.5|4705.5|4708.5|4707|4707.5|4705|184
1638346090000|2021-12-01 08:08:10|4708.5|4706|4708|4706.5|4708.5|4706.5|4707.5|4705.5|715
1638346100000|2021-12-01 08:08:20|4708.5|4707|4712.5|4711|4712.5|4711.5|4708.5|4707|6913
1638346120000|2021-12-01 08:08:40|4713|4711.5|4711.5|4709|4718|4715.5|4711.5|4709|2979
1638346130000|2021-12-01 08:08:50|4710|4708.5|4711|4708|4713|4712|4709|4708|3474
1638346140000|2021-12-01 08:09:00|4711.5|4708.5|4718.5|4716|4719|4716.5|4711.5|4708.5|2111
1638346150000|2021-12-01 08:09:10|4719|4715.5|4719|4717|4719|4717|4716|4714|2018
1638346160000|2021-12-01 08:09:20|||||||||100
1638346170000|2021-12-01 08:09:30|4719.5|4717.5|4722|4720|4723|4720|4719.5|4717.5|678
1638346180000|2021-12-01 08:09:40|4722.5|4720.5|4725|4724|4725|4724|4722.5|4720.5|1049
1638346190000|2021-12-01 08:09:50|4724.5|4723|4723|4721|4725|4723|4722.5|4721|2665
1638346200000|2021-12-01 08:10:00|4724|4722|4720.5|4719|4725.5|4724|4720.5|4719|4040
1638346210000|2021-12-01 08:10:10|4720|4719.5|4723|4720|4723|4721|4720|4719.5|642
1638346220000|2021-12-01 08:10:20|4722.5|4720.5|4725|4723|4725|4723|4722.5|4720.5|1023
1638346230000|2021-12-01 08:10:30|4725.5|4723.5|4721|4720|4725.5|4724|4721|4720|5955
1638346240000|2021-12-01 08:10:40|4720.5|4719|4715.5|4714|4720.5|4719|4715|4712.5|2530
1638346250000|2021-12-01 08:10:50|4715|4713|4716.5|4714.5|4716.5|4715.5|4714|4712.5|2006
1638346260000|2021-12-01 08:11:00|4716|4713.5|4712.5|4710|4716|4713.5|4712.5|4710|747
1638346270000|2021-12-01 08:11:10|4712|4710.5|4710.5|4708.5|4712|4710.5|4710.5|4708.5|1043
1638346280000|2021-12-01 08:11:20|4711|4709|4710.5|4709|4711|4709|4710.5|4708.5|833
1638346290000|2021-12-01 08:11:30|4710|4708.5|4707|4705.5|4710.5|4709|4704|4701.5|5380
1638346300000|2021-12-01 08:11:40|4708|4706|4707|4705.5|4708|4707|4705.5|4703.5|1194
1638346310000|2021-12-01 08:11:50|4706.5|4705|4706.5|4704.5|4706.5|4706|4706.5|4704.5|282
1638346320000|2021-12-01 08:12:00|4706|4704|4706|4704.5|4707|4705.5|4705.5|4704|674
1638346330000|2021-12-01 08:12:10|4706.5|4705|4709|4707|4709|4708|4706.5|4705|2100
1638346340000|2021-12-01 08:12:20|4708.5|4707.5|4710|4707.5|4710|4707.5|4708.5|4707.5|66
1638346350000|2021-12-01 08:12:30|4710.5|4708.5|4712.5|4710.5|4712.5|4710.5|4710.5|4708.5|1346
1638346360000|2021-12-01 08:12:40|4713|4711|4714|4712.5|4714|4712.5|4713|4711|83217
1638346370000|2021-12-01 08:12:50|4714.5|4713|4715|4713|4715.5|4713|4713.5|4712.5|672
1638346380000|2021-12-01 08:13:00|4715.5|4712.5|4720|4717.5|4720|4717.5|4715|4712.5|1005
1638346390000|2021-12-01 08:13:10|4720.5|4718|4722.5|4719.5|4723|4720.5|4720.5|4718|1289
1638346400000|2021-12-01 08:13:20|4722|4719|4720|4719|4722|4719.5|4719.5|4718.5|1368
1638346410000|2021-12-01 08:13:30|4720.5|4719.5|4722|4720.5|4722|4720.5|4720|4719.5|817
1638346420000|2021-12-01 08:13:40|4722.5|4721|4724|4723|4724|4723|4722.5|4721|526
1638346430000|2021-12-01 08:13:50|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|9288
1638346440000|2021-12-01 08:14:00|4725|4724|4728.5|4727|4728.5|4727|4725|4724|972
1638346450000|2021-12-01 08:14:10|4729|4729.5|4728.5|4727|4730.5|4729.5|4727.5|4726.5|4952
1638346460000|2021-12-01 08:14:20|4729|4727.5|4730.5|4728.5|4731|4729.5|4729|4727.5|1557
1638346470000|2021-12-01 08:14:30|4729|4729|4729|4728.5|4730.5|4729.5|4727.5|4727|10879
1638346480000|2021-12-01 08:14:40|4728.5|4728|4727.5|4726.5|4730|4728.5|4727.5|4726.5|1973
1638346490000|2021-12-01 08:14:50|4728|4727|4729|4728|4729|4728.5|4728|4727|2308
1638346500000|2021-12-01 08:15:00|4728.5|4728.5|4725|4724|4728.5|4728.5|4724.5|4722|2460
1638346510000|2021-12-01 08:15:10|4725.5|4724.5|4731|4730|4731|4730|4725.5|4724.5|4013
1638346520000|2021-12-01 08:15:20|4733|4730.5|4734|4732.5|4737|4735.5|4732.5|4730.5|6327
1638346530000|2021-12-01 08:15:30|4733.5|4733|4731.5|4730.5|4734|4733|4731.5|4730|1626
1638346540000|2021-12-01 08:15:40|4731|4729.5|4726.5|4724|4731|4729.5|4726|4724|1580
1638346550000|2021-12-01 08:15:50|4727|4724.5|4729|4726.5|4730|4728|4727|4724.5|2832
1638346560000|2021-12-01 08:16:00|4728.5|4727|4730|4728.5|4730.5|4729.5|4728.5|4727|909
1638346570000|2021-12-01 08:16:10|4730.5|4729|4731|4730|4731|4730|4730.5|4729|1224
1638346580000|2021-12-01 08:16:20|4730.5|4729.5|4731|4730|4731|4730|4730.5|4728.5|992
1638346590000|2021-12-01 08:16:30|4730.5|4729|4734.5|4732.5|4734.5|4732.5|4730.5|4729|2182
1638346600000|2021-12-01 08:16:40|4735|4733.5|4736|4734|4736|4734|4735|4733.5|516
1638346610000|2021-12-01 08:16:50|4735.5||4736.5||4736.5||4735.5||159
1638346620000|2021-12-01 08:17:00|4735.5|4734.5|4737.5|4736.5|4737.5|4736.5|4735|4734|2731
1638346630000|2021-12-01 08:17:10|4738||4737.5||4738||4737.5||271
1638346640000|2021-12-01 08:17:20|4737|4735|4736|4734.5|4737|4735|4734|4732|8464
1638346650000|2021-12-01 08:17:30|4736.5|4733.5|4732|4730.5|4736.5|4734|4731|4729|1953
1638346660000|2021-12-01 08:17:40|4732.5|4731.5|4732|4730.5|4733|4731.5|4731.5|4730.5|2081
1638346670000|2021-12-01 08:17:50|4732.5|4731|4728.5|4727|4732.5|4731|4727.5|4727|1455
1638346680000|2021-12-01 08:18:00|4729|4727.5|4727|4726.5|4730.5|4729|4726|4725|3479
1638346690000|2021-12-01 08:18:10|4727.5|4727|4728.5|4727|4728.5|4727|4726|4725|1218
1638346700000|2021-12-01 08:18:20|4729|4727.5|4729.5|4728|4730|4728|4729|4727.5|560
1638346710000|2021-12-01 08:18:30|4730|4728.5|4727.5|4726.5|4730|4729|4727.5|4726.5|623
1638346720000|2021-12-01 08:18:40|4728|4727|4728.5|4727|4729|4727|4728|4726.5|117
1638346730000|2021-12-01 08:18:50|4729||4729.5||4729.5||4728.5||108
1638346740000|2021-12-01 08:19:00|4729|4728|4729|4728|4729|4728|4727.5|4727|1622
1638346750000|2021-12-01 08:19:10|4729.5|4727.5|4729|4727|4729.5|4727.5|4729|4727|287
1638346760000|2021-12-01 08:19:20|4729.5|4727.5|4730.5|4729|4730.5|4729|4728.5|4727.5|2424
1638346770000|2021-12-01 08:19:30|4731|4729.5|4730.5|4729|4731|4730|4730.5|4729|766
1638346780000|2021-12-01 08:19:40|4731|4729.5|4730|4729|4731.5|4730.5|4729.5|4729|837
1638346790000|2021-12-01 08:19:50|4729|4728|4730|4729|4730.5|4729|4729|4728|1948
1638346800000|2021-12-01 08:20:00|4730.5|4729.5|4730.5|4728.5|4732|4730|4730.5|4728.5|2645
1638346810000|2021-12-01 08:20:10|4730|4728|4726|4725|4730|4728.5|4726|4725|2701
1638346820000|2021-12-01 08:20:20|4726.5|4725.5|4728.5|4726.5|4728.5|4726.5|4726.5|4725.5|702
1638346830000|2021-12-01 08:20:30|4728|4727|4727.5|4725.5|4730|4727.5|4727.5|4725|986
1638346840000|2021-12-01 08:20:40|4727|4725|4729.5|4728.5|4731|4729|4726.5|4725|706
1638346850000|2021-12-01 08:20:50|4730|4729|4728|4726.5|4730.5|4729|4728|4725.5|2027
1638346860000|2021-12-01 08:21:00|4727.5|4726|4727|4725.5|4727.5|4726|4727|4725|394
1638346870000|2021-12-01 08:21:10|4727.5|4726|4727.5|4725.5|4729.5|4728.5|4727.5|4725.5|1595
1638346880000|2021-12-01 08:21:20|4727|4725|4727.5|4725.5|4728|4725.5|4724|4722|2975
1638346890000|2021-12-01 08:21:30|4727|4725|4728|4726|4728|4726|4725.5|4724.5|1246
1638346900000|2021-12-01 08:21:40|4728.5|4726.5|4725.5|4724.5|4728.5|4727.5|4725.5|4724.5|920
1638346910000|2021-12-01 08:21:50|4726|4725|4729.5|4728|4730|4728|4726|4724.5|1084
1638346920000|2021-12-01 08:22:00|4728.5|4727|4730|4729|4730|4729|4728|4726.5|1086
1638346930000|2021-12-01 08:22:10|4730.5|4729.5|4731.5|4729.5|4731.5|4729.5|4730|4729.5|507
1638346940000|2021-12-01 08:22:20|4731|4730|4731.5|4729.5|4732.5|4730.5|4731|4729.5|270
1638346950000|2021-12-01 08:22:30|4732|4730|4733|4731.5|4733|4731.5|4732|4730|389
1638346960000|2021-12-01 08:22:40|4733.5|4732|4733|4732|4733.5|4732.5|4733|4732|222
1638346970000|2021-12-01 08:22:50|4733.5|4731.5|4733.5|4732.5|4734|4733|4732|4730.5|2075
1638346980000|2021-12-01 08:23:00|4734|4733|4733.5|4733|4734|4733|4733.5|4732.5|342
1638346990000|2021-12-01 08:23:10|4733|4732.5|4731.5|4729.5|4733|4733|4731.5|4729.5|1115
1638347000000|2021-12-01 08:23:20|4732|4730.5|4733|4731.5|4733|4731.5|4732|4730.5|241
1638347010000|2021-12-01 08:23:30|4733.5|4732|4742|4740.5|4742.5|4741|4733.5|4732|42266
1638347020000|2021-12-01 08:23:40|4741.5|4740|4742|4740.5|4742|4741|4741.5|4740|887
1638347030000|2021-12-01 08:23:50|4741.5|4741|4738.5|4737.5|4741.5|4741|4738|4736|2396
1638347040000|2021-12-01 08:24:00|4738|4737|4738.5|4737|4740|4738|4738|4737|3276
1638347050000|2021-12-01 08:24:10|4738|4736.5|4739|4737|4739|4738|4737.5|4735.5|1481
1638347060000|2021-12-01 08:24:20|4739.5|4737.5|4740|4738|4740|4738|4739.5|4737|1495
1638347070000|2021-12-01 08:24:30|4739.5|4738.5|4739.5|4738.5|4740|4739|4739.5|4738.5|943
1638347080000|2021-12-01 08:24:40|4740|4738|4739.5|4738|4740|4738.5|4737|4736.5|3379
1638347090000|2021-12-01 08:24:50|4739|4737|4737.5|4735.5|4739|4737|4735.5|4734.5|2625
1638347100000|2021-12-01 08:25:00|4737|4735|4736.5|4734.5|4737|4735|4736.5|4734.5|788
1638347110000|2021-12-01 08:25:10|4737|4735.5|4738.5|4737.5|4739|4738|4737|4735.5|1623
1638347120000|2021-12-01 08:25:20|4739|4738.5|4741|4740|4741|4740|4739|4738.5|2990
1638347130000|2021-12-01 08:25:30|4741.5|4739.5|4741|4739|4741.5|4739.5|4741|4739|1479
1638347140000|2021-12-01 08:25:40|4741.5|4739.5|4737|4735.5|4742.5|4741|4737|4735.5|4007
1638347150000|2021-12-01 08:25:50|4737.5|4736|4733|4730.5|4738|4736|4733|4730.5|2892
1638347160000|2021-12-01 08:26:00|4732.5|4729|4733|4731|4734|4732|4729|4726.5|4350
1638347170000|2021-12-01 08:26:10|4732.5|4730.5|4732.5|4730|4734|4731.5|4730|4728|1808
1638347180000|2021-12-01 08:26:20|4733|4730.5|4733.5|4731.5|4735.5|4733.5|4732.5|4730.5|717
1638347190000|2021-12-01 08:26:30|4734|4732|4735.5|4732.5|4735.5|4732.5|4733.5|4732|160
1638347200000|2021-12-01 08:26:40|4736|4733|4736|4732|4736.5|4733.5|4733|4731.5|2971
1638347210000|2021-12-01 08:26:50|4735.5|4732.5|4736|4733|4736|4734|4734.5|4732.5|1170
1638347220000|2021-12-01 08:27:00|4736.5|4733.5|4737|4735.5|4737|4735.5|4736.5|4733.5|190
1638347230000|2021-12-01 08:27:10|4736.5|4735|4736.5|4735|4736.5|4735|4734.5|4733|1076
1638347240000|2021-12-01 08:27:20|4737|4736|4738|4736|4738.5|4736|4737|4736|520
1638347250000|2021-12-01 08:27:30|4737.5||4737.5||4737.5||4737.5||174
1638347260000|2021-12-01 08:27:40|4738|4736.5|4735.5|4734.5|4738|4736.5|4735.5|4734.5|1855
1638347270000|2021-12-01 08:27:50|4735|4734|4734.5|4733.5|4735|4734.5|4733.5|4733|1894
1638347280000|2021-12-01 08:28:00|4735|4734|4733.5|4732|4735|4734|4732.5|4730.5|813
1638347290000|2021-12-01 08:28:10|4734|4731.5|4736|4735|4736|4735|4734|4731.5|871
1638347300000|2021-12-01 08:28:20|4737|4735.5|4737.5|4735.5|4738|4736.5|4736|4735|2254
1638347310000|2021-12-01 08:28:30|4738|4736|4738|4737|4738|4737|4738|4736|154
1638347320000|2021-12-01 08:28:40|||||||||153
1638347330000|2021-12-01 08:28:50|4737.5|4736.5|4737.5|4736|4737.5|4736.5|4736.5|4735|1433
1638347340000|2021-12-01 08:29:00|4737|4736.5|4735.5|4734|4737|4736.5|4734.5|4732.5|1128
1638347350000|2021-12-01 08:29:10|4735|4733.5|4734|4732.5|4735|4733.5|4734|4732.5|197
1638347360000|2021-12-01 08:29:20|4733.5|4731.5|4733|4730.5|4733.5|4731.5|4732|4730.5|524
1638347370000|2021-12-01 08:29:30|4732.5|4731|4732.5|4731.5|4732.5|4731.5|4731.5|4730|1140
1638347380000|2021-12-01 08:29:40|4732|4731|4732|4730.5|4732.5|4731|4731|4730|1321
1638347390000|2021-12-01 08:29:50|4732.5|4731|4733.5|4732|4734|4733|4732.5|4731|2243
1638347400000|2021-12-01 08:30:00|4733|4731.5|4733|4731.5|4733.5|4731.5|4731.5|4730.5|1444
1638347410000|2021-12-01 08:30:10|4732.5|4731|4732.5|4731.5|4732.5|4731.5|4729|4727|2572
1638347420000|2021-12-01 08:30:20|4733|4732|4733|4731.5|4735|4734|4732.5|4731|2501
1638347430000|2021-12-01 08:30:30|4732.5|4731|4733.5|4731.5|4734|4732.5|4732.5|4731|990
1638347440000|2021-12-01 08:30:40|4734|4732.5|4729|4728|4734|4732.5|4729|4728|2590
1638347450000|2021-12-01 08:30:50|4729.5|4728.5|4730|4729|4731.5|4730.5|4729.5|4728|1242
1638347460000|2021-12-01 08:31:00|4730.5|4729.5|4729.5|4728|4731.5|4729.5|4728.5|4728|806
1638347470000|2021-12-01 08:31:10|4730|4728.5|4732.5|4731|4733.5|4731|4729.5|4728.5|1886
1638347480000|2021-12-01 08:31:20|4731|4730.5|4732.5|4731|4733|4731.5|4730.5|4729|766
1638347490000|2021-12-01 08:31:30|4732|4730.5|4730|4728.5|4732|4730.5|4729|4728|677
1638347500000|2021-12-01 08:31:40|4729.5|4728|4727|4724.5|4729.5|4728|4727|4724.5|345
1638347510000|2021-12-01 08:31:50|4727.5|4725|4728|4726.5|4728|4726.5|4727.5|4725|181
1638347520000|2021-12-01 08:32:00|4727.5|4727|4726.5|4725.5|4728|4727|4725.5|4724|2595
1638347530000|2021-12-01 08:32:10|4727|4725|4726|4724.5|4727.5|4726.5|4726|4724.5|536
1638347540000|2021-12-01 08:32:20|4725.5|4725|4722.5|4720.5|4725.5|4725.5|4720.5|4719|1374
1638347550000|2021-12-01 08:32:30|4723|4721|4724|4721.5|4724|4721.5|4723|4720.5|1043
1638347560000|2021-12-01 08:32:40|4724.5|4723|4725|4723.5|4725|4723.5|4724.5|4722.5|488
1638347570000|2021-12-01 08:32:50|4726|4724|4729.5|4727.5|4729.5|4727.5|4725.5|4723.5|1214
1638347580000|2021-12-01 08:33:00|4730|4728|4732|4730.5|4732.5|4730.5|4730|4728|649
1638347590000|2021-12-01 08:33:10|4732.5|4731|4734|4731.5|4734.5|4731.5|4732.5|4731|106
1638347600000|2021-12-01 08:33:20|4735|4732|4736.5|4733.5|4736.5|4733.5|4735|4732|736
1638347610000|2021-12-01 08:33:30|4736|4734|4737|4735.5|4737|4735.5|4736|4734|1108
1638347620000|2021-12-01 08:33:40|4736.5|4735|4738.5|4737.5|4738.5|4738|4735|4734.5|5463
1638347630000|2021-12-01 08:33:50|4738|4737|4736.5|4735.5|4738|4737|4735.5|4734.5|1960
1638347640000|2021-12-01 08:34:00|4736|4735|4734.5|4732.5|4736|4735|4734|4732.5|1253
1638347650000|2021-12-01 08:34:10|4735|4733|4735.5|4733.5|4735.5|4733.5|4735|4733|874
1638347660000|2021-12-01 08:34:20|||||||||407
1638347670000|2021-12-01 08:34:30|4736|4734|4735.5|4734.5|4737|4735.5|4735|4734|2298
1638347680000|2021-12-01 08:34:40|4736|4735|4736.5|4735.5|4736.5|4735.5|4736|4735|511
1638347690000|2021-12-01 08:34:50|4737|4736|4738|4736|4738|4736|4737|4736|1553
1638347700000|2021-12-01 08:35:00|4737.5|4735.5|4734.5|4733|4738|4735.5|4734.5|4733|3740
1638347710000|2021-12-01 08:35:10|4734|4732.5|4734.5|4733|4734.5|4733|4733.5|4732.5|710
1638347720000|2021-12-01 08:35:20|4735|4733.5|4737|4736|4737|4736|4735|4732.5|1923
1638347730000|2021-12-01 08:35:30|4737.5|4736.5|4737.5|4736.5|4737.5|4736.5|4737.5|4736.5|203
1638347740000|2021-12-01 08:35:40|4738|4737|4737|4736.5|4738.5|4737|4737|4736.5|432
1638347750000|2021-12-01 08:35:50|4736.5|4735.5|4737.5|4736|4737.5|4737|4736.5|4735|656
1638347760000|2021-12-01 08:36:00|4737|4736.5|4737|4736.5|4738|4737|4737|4736|2713
1638347770000|2021-12-01 08:36:10|4737.5|4736|4735|4733.5|4737.5|4736|4735|4733.5|2172
1638347780000|2021-12-01 08:36:20|4734.5|4734|4735|4734.5|4735.5|4734.5|4734|4733.5|1912
1638347790000|2021-12-01 08:36:30|4735.5|4735|4733.5|4732.5|4735.5|4735|4733.5|4732.5|1150
1638347800000|2021-12-01 08:36:40|4734|4733|4733.5|4732|4734.5|4733.5|4733.5|4732|3476
1638347810000|2021-12-01 08:36:50|4732|4731.5|4732|4731|4732|4731.5|4731.5|4730.5|2116
1638347820000|2021-12-01 08:37:00|4732.5|4732|4731|4729.5|4734.5|4733|4730|4728|8574
1638347830000|2021-12-01 08:37:10|4730.5|4729|4728|4727.5|4730.5|4729|4728|4727.5|4504
1638347840000|2021-12-01 08:37:20|4727.5|4726.5|4728|4726.5|4728|4727|4727|4724.5|587
1638347850000|2021-12-01 08:37:30|4728.5|4727.5|4729.5|4727|4729.5|4728.5|4728|4726.5|3662
1638347860000|2021-12-01 08:37:40|4730|4727.5|4730|4728|4730|4728|4729.5|4727.5|139
1638347870000|2021-12-01 08:37:50|4730.5|4728.5|4730.5|4729|4730.5|4729|4730.5|4728.5|451
1638347880000|2021-12-01 08:38:00|4731|4729.5|4734|4732.5|4734.5|4733|4731|4729.5|6884
1638347890000|2021-12-01 08:38:10|4733.5|4732|4734.5|4732.5|4734.5|4732.5|4732|4731|4122
1638347900000|2021-12-01 08:38:20|4736|4733|4735|4733.5|4736.5|4734.5|4735|4733|1022
1638347910000|2021-12-01 08:38:30|4734.5|4733|4735|4733.5|4735|4733.5|4733.5|4732.5|495
1638347920000|2021-12-01 08:38:40|4735.5|4734|4735|4733.5|4735.5|4734.5|4735|4733.5|698
1638347930000|2021-12-01 08:38:50|4734|4733|4733|4731|4734|4733.5|4731.5|4730|1290
1638347940000|2021-12-01 08:39:00|4733.5|4731.5|4732.5|4731|4734|4732|4732.5|4731|870
1638347950000|2021-12-01 08:39:10|4733|4731.5|4733|4732|4733|4732|4733|4731.5|577
1638347960000|2021-12-01 08:39:20|4732.5|4731.5|4733|4732|4733|4732.5|4732.5|4731.5|419
1638347970000|2021-12-01 08:39:30|4733.5|4732.5|4733.5|4732|4735|4734|4732.5|4732|2735
1638347980000|2021-12-01 08:39:40|4733|4731.5|4733|4731.5|4733.5|4731.5|4732.5|4731|606
1638347990000|2021-12-01 08:39:50|4732.5|4732|4733|4731.5|4735|4734|4732|4731|3442
1638348000000|2021-12-01 08:40:00|4733.5|4732|4734|4732.5|4734|4733.5|4732.5|4731.5|3455
1638348010000|2021-12-01 08:40:10|4733.5|4733|4733|4732.5|4734|4733.5|4733|4732.5|665
1638348020000|2021-12-01 08:40:20|4732.5|4732|4733.5|4732|4734|4733.5|4732.5|4732|1768
1638348030000|2021-12-01 08:40:30|4733||4733||4733||4733||106
1638348040000|2021-12-01 08:40:40|4732.5|4731.5|4734|4732|4734|4733.5|4732|4731.5|3211
1638348050000|2021-12-01 08:40:50|4733.5|4732.5|4730.5|4730|4733.5|4732.5|4730.5|4730|2428
1638348060000|2021-12-01 08:41:00|4731|4729.5|4731|4729.5|4731|4730|4730|4729.5|923
1638348070000|2021-12-01 08:41:10|4731.5|4730|4732|4731|4732.5|4731.5|4730.5|4729.5|1899
1638348080000|2021-12-01 08:41:20|4732.5|4731.5|4732|4730.5|4732.5|4731.5|4731|4729.5|1318
1638348100000|2021-12-01 08:41:40|4732.5|4731|4733|4731.5|4733|4731.5|4732.5|4731|484
1638348110000|2021-12-01 08:41:50|4732||4732.5||4733||4732||2039
1638348120000|2021-12-01 08:42:00|4733|4732|4732.5|4732|4733|4732.5|4732|4731.5|1928
1638348130000|2021-12-01 08:42:10|4733||4733||4733||4733||626
1638348140000|2021-12-01 08:42:20|4733.5|4732.5|4733|4732|4733.5|4732.5|4733|4732|2616
1638348150000|2021-12-01 08:42:30|4733.5|4732.5|4735|4734|4735|4734|4733|4732|1898
1638348160000|2021-12-01 08:42:40|4736|4734.5|4735.5|4734|4736|4735|4735|4734|820
1638348170000|2021-12-01 08:42:50|4735|4734.5|4734.5|4734|4735|4734.5|4734.5|4733.5|1798
1638348180000|2021-12-01 08:43:00|4734|4733.5|4734.5|4733.5|4734.5|4733.5|4734|4733.5|508
1638348190000|2021-12-01 08:43:10|4734|4732.5|4733.5|4733|4734|4733|4733|4732.5|1398
1638348200000|2021-12-01 08:43:20|4733|4732.5|4733|4732|4733.5|4732.5|4733|4732|935
1638348210000|2021-12-01 08:43:30|4732.5|4731.5|4729.5|4729|4732.5|4732|4729.5|4729|1687
1638348220000|2021-12-01 08:43:40|4730|4729.5|4732.5|4731.5|4732.5|4731.5|4730|4729.5|729
1638348230000|2021-12-01 08:43:50|4733|4732|4732|4730.5|4733|4732|4732|4730.5|670
1638348240000|2021-12-01 08:44:00|4732.5|4731|4732.5|4730.5|4733|4732|4731.5|4730.5|427
1638348250000|2021-12-01 08:44:10|4732|4731|4732|4730.5|4732|4731.5|4732|4730.5|258
1638348260000|2021-12-01 08:44:20|4732.5|4731|4732.5|4731.5|4732.5|4731.5|4732.5|4731|106
1638348270000|2021-12-01 08:44:30|4733|4732|4732.5|4732|4733|4732|4732.5|4732|693
1638348280000|2021-12-01 08:44:40|4732|4731.5|4732.5|4732|4732.5|4732|4731.5|4730.5|1053
1638348290000|2021-12-01 08:44:50|4733|4732.5|4733.5|4733|4733.5|4733|4733|4732|647
1638348300000|2021-12-01 08:45:00|4733|4732.5|4734|4732.5|4734.5|4733.5|4733|4732|2477
1638348310000|2021-12-01 08:45:10|4734.5|4733|4735.5|4734|4736|4734|4734.5|4733|206
1638348320000|2021-12-01 08:45:20|4735||4735||4735||4735||147
1638348330000|2021-12-01 08:45:30|4735.5|4734.5|4736|4735|4736|4735|4735.5|4734.5|410
1638348340000|2021-12-01 08:45:40|4736.5|4735.5|4738.5|4737.5|4738.5|4738|4736.5|4735.5|536
1638348350000|2021-12-01 08:45:50|4739|4739|4738.5|4738|4740|4739|4738|4737.5|3863
1638348360000|2021-12-01 08:46:00|4739|4738.5|4740.5|4740|4740.5|4740|4738|4737.5|7808
1638348370000|2021-12-01 08:46:10|4741|4740.5|4741|4740.5|4741|4740.5|4740.5|4739.5|4865
1638348380000|2021-12-01 08:46:20|4740.5|4739.5|4740|4739|4740.5|4739.5|4740|4739|1240
1638348390000|2021-12-01 08:46:30|4739.5|4738.5|4739|4737.5|4739.5|4738.5|4739|4737.5|1630
1638348400000|2021-12-01 08:46:40|4738.5|4737|4737|4736.5|4738.5|4737|4737|4736.5|954
1638348410000|2021-12-01 08:46:50|4736.5|4736|4734.5|4734|4737|4736.5|4734.5|4734|1053
1638348420000|2021-12-01 08:47:00|4734|4733.5|4733.5|4732.5|4734|4733.5|4731.5|4730.5|1658
1638348430000|2021-12-01 08:47:10|4734|4733|4735|4733.5|4735|4733.5|4734|4732.5|245
1638348440000|2021-12-01 08:47:20|4734.5|4734|4737|4736.5|4737|4736.5|4734.5|4734|1254
1638348450000|2021-12-01 08:47:30|4737.5||4737.5||4737.5||4737||453
1638348460000|2021-12-01 08:47:40|4738|4737|4738.5|4737.5|4738.5|4737.5|4738|4737|467
1638348470000|2021-12-01 08:47:50|4739|4738|4738.5|4738|4740|4738.5|4738|4737|1304
1638348480000|2021-12-01 08:48:00|4738|4737.5|4737.5|4737|4738|4737.5|4737|4736.5|1259
1638348490000|2021-12-01 08:48:10|4738|4738|4740|4739.5|4740|4739.5|4738|4737|2330
1638348500000|2021-12-01 08:48:20|4740.5|4740|4739|4737.5|4740.5|4740|4738.5|4737.5|1044
1638348510000|2021-12-01 08:48:30|4738.5|4738|4739.5|4738|4739.5|4738|4738|4738|144
1638348520000|2021-12-01 08:48:40|4740|4738.5|4740.5|4740|4740.5|4740|4740|4738.5|265
1638348530000|2021-12-01 08:48:50|4741|4740.5|4740.5|4739.5|4741|4740.5|4739.5|4738.5|1878
1638348540000|2021-12-01 08:49:00|4741|4740|4742.5|4741|4742.5|4742|4741|4740|1148
1638348550000|2021-12-01 08:49:10|4742|4740.5|4742|4741|4742.5|4741|4742|4740.5|712
1638348560000|2021-12-01 08:49:20|4741|4740.5|4740|4739.5|4741.5|4741|4740|4739.5|2621
1638348570000|2021-12-01 08:49:30|4740.5|4740|4742.5|4741.5|4743.5|4742|4740.5|4740|1294
1638348580000|2021-12-01 08:49:40|4743||4743||4743||4743||106
1638348590000|2021-12-01 08:49:50|4744|4742|4746|4744.5|4746|4744.5|4743.5|4742|807
1638348600000|2021-12-01 08:50:00|4746.5|4745|4746|4744.5|4746.5|4745.5|4746|4744.5|887
1638348610000|2021-12-01 08:50:10|4746.5|4745.5|4746.5|4745.5|4747|4745.5|4746.5|4745.5|456
1638348620000|2021-12-01 08:50:20|||||||||40
1638348630000|2021-12-01 08:50:30|4747|4746|4746.5|4746|4747|4746|4746.5|4745.5|610
1638348640000|2021-12-01 08:50:40|4747|4746.5|4747.5|4746.5|4748|4746.5|4746.5|4746|915
1638348650000|2021-12-01 08:50:50|4746.5|4746|4747.5|4746.5|4748|4746.5|4745|4744.5|4072
1638348660000|2021-12-01 08:51:00|4748|4747|4747|4746.5|4748.5|4747|4747|4746.5|4358
1638348670000|2021-12-01 08:51:10|4746.5|4746|4745.5|4744.5|4747|4746.5|4745|4744.5|3713
1638348680000|2021-12-01 08:51:20|4746|4745|4744.5|4743|4746.5|4745|4744.5|4743|2031
1638348690000|2021-12-01 08:51:30|4744|4742.5|4743.5|4742.5|4744|4743|4743.5|4742.5|360
1638348700000|2021-12-01 08:51:40|4744|4743|4745.5|4744|4745.5|4744|4744|4742.5|1229
1638348710000|2021-12-01 08:51:50|4745|4744.5|4743.5|4742.5|4745|4745|4743.5|4742.5|633
1638348720000|2021-12-01 08:52:00|4744|4743|4744.5|4743|4744.5|4743.5|4744|4743|513
1638348730000|2021-12-01 08:52:10|4745|4743.5|4744|4742.5|4745.5|4744|4743.5|4742.5|322
1638348740000|2021-12-01 08:52:20|4743.5||4744||4744||4743.5||45
1638348750000|2021-12-01 08:52:30|4744.5|4743|4747|4745|4747|4745|4744|4742.5|793
1638348760000|2021-12-01 08:52:40|4746.5||4747||4747||4746.5||0
1638348770000|2021-12-01 08:52:50|4746.5|4746|4748|4746.5|4748|4747|4746.5|4745|1461
1638348780000|2021-12-01 08:53:00|4748.5||4748||4748.5||4747.5||283
1638348790000|2021-12-01 08:53:10|4748.5||4748||4748.5||4748||38
1638348800000|2021-12-01 08:53:20|4748.5||4748.5||4748.5||4748.5||126
1638348810000|2021-12-01 08:53:30|4748|4746|4747|4745.5|4748|4746|4746|4745|1586
1638348820000|2021-12-01 08:53:40|4747.5||4748||4748||4747.5||229
1638348830000|2021-12-01 08:53:50|4747.5|4746.5|4748|4747.5|4748|4747.5|4747.5|4746|1229
1638348840000|2021-12-01 08:54:00|4747.5|4747|4748.5|4747.5|4749|4748.5|4747.5|4747|3437
1638348850000|2021-12-01 08:54:10|4749|4748|4749|4748|4749|4748|4749|4748|150
1638348860000|2021-12-01 08:54:20|4749.5|4748.5|4749.5|4748|4749.5|4748.5|4749.5|4748|770
1638348870000|2021-12-01 08:54:30|4750|4747.5|4746|4745.5|4750|4748|4745.5|4745|5543
1638348880000|2021-12-01 08:54:40|4745.5|4744.5|4744.5|4743|4745.5|4745|4744.5|4742.5|1892
1638348890000|2021-12-01 08:54:50|4744||4744||4744||4744||866
1638348900000|2021-12-01 08:55:00|4743.5|4742.5|4741.5|4741|4743.5|4742.5|4741.5|4741|679
1638348910000|2021-12-01 08:55:10||4740||4740||4740||4740|700
1638348920000|2021-12-01 08:55:20|4741|4739.5|4738.5|4737.5|4741|4739.5|4738.5|4737.5|733
1638348930000|2021-12-01 08:55:30|||||||||228
1638348940000|2021-12-01 08:55:40|4739||4738.5||4739||4738.5||464
1638348950000|2021-12-01 08:55:50|4738|4737|4737|4735.5|4738|4737.5|4737|4734|1061
1638348960000|2021-12-01 08:56:00||4734.5||4734.5||4734.5||4734.5|0
1638348970000|2021-12-01 08:56:10|4736.5|4734|4734|4732.5|4736.5|4734|4734|4732.5|534
1638348980000|2021-12-01 08:56:20||4733||4732.5||4733||4732.5|414
1638348990000|2021-12-01 08:56:30|4733.5|4733|4738|4736|4738|4736|4733.5|4733|3383
1638349000000|2021-12-01 08:56:40|4738.5|4737|4741|4740.5|4741|4740.5|4738.5|4737|1683
1638349010000|2021-12-01 08:56:50|4741.5|4741|4743.5|4742.5|4743.5|4743|4741.5|4741|2219
1638349020000|2021-12-01 08:57:00|4743|4743|4741.5|4741|4743|4743|4741|4739.5|2146
1638349030000|2021-12-01 08:57:10|4742|4741.5|4741.5|4740.5|4743|4741.5|4741.5|4740.5|771
1638349040000|2021-12-01 08:57:20|4742|4741|4742|4741|4742|4741|4742|4741|139
1638349050000|2021-12-01 08:57:30|4741.5|4740.5|4742.5|4741.5|4742.5|4741.5|4741|4740.5|695
1638349060000|2021-12-01 08:57:40|4743||4743||4743.5||4743||204
1638349070000|2021-12-01 08:57:50|4743.5||4743.5||4743.5||4743.5||0
1638349080000|2021-12-01 08:58:00|4744|4742|4744|4742.5|4745|4742.5|4744|4742|1021
1638349090000|2021-12-01 08:58:10|4744.5||4744.5||4744.5||4744.5||147
1638349100000|2021-12-01 08:58:20|4744||4744||4744.5||4744||195
1638349110000|2021-12-01 08:58:30|4744.5|4743|4744|4743|4744.5|4744|4744|4743|1083
1638349120000|2021-12-01 08:58:40|4744.5|4743.5|4741|4739.5|4746|4745.5|4740|4738.5|5542
1638349130000|2021-12-01 08:58:50|4741.5|4740|4742|4740.5|4743|4740.5|4741.5|4740|371
1638349140000|2021-12-01 08:59:00|4741.5|4741|4740|4739|4741.5|4741|4740|4739|9322
1638349150000|2021-12-01 08:59:10|4740.5|4739.5|4742|4740|4742|4740|4740.5|4739.5|736
1638349160000|2021-12-01 08:59:20||4740.5||4740.5||4740.5||4740.5|0
1638349170000|2021-12-01 08:59:30|4742.5|4741|4741|4739.5|4742.5|4741|4740|4739.5|1689
1638349180000|2021-12-01 08:59:40|4740.5|4739|4740|4739|4740.5|4739|4740|4739|6885
1638349190000|2021-12-01 08:59:50|4739.5|4738.5|4738.5|4736.5|4739.5|4738.5|4738.5|4736.5|512
1638349200000|2021-12-01 09:00:00|4738|4737|4737|4735|4738.5|4737.5|4737|4734.5|2699
1638349210000|2021-12-01 09:00:10|4736.5|4734.5|4737|4736|4737.5|4736|4736|4734.5|1101
1638349220000|2021-12-01 09:00:20|4737.5|4736.5|4738.5|4737.5|4739|4737.5|4737.5|4736.5|1128
1638349230000|2021-12-01 09:00:30|4738|4737|4737.5|4736|4738|4737|4737.5|4735.5|622
1638349240000|2021-12-01 09:00:40||4735.5||4735.5||4736||4735.5|140
1638349250000|2021-12-01 09:00:50|4738|4736|4740|4739|4740|4739|4738|4736|2372
1638349260000|2021-12-01 09:01:00|4740.5|4739.5|4741|4740|4741|4740.5|4740.5|4739|1287
1638349270000|2021-12-01 09:01:10|4742|4740.5|4742|4741|4742.5|4741|4742|4740|316
1638349280000|2021-12-01 09:01:20|4742.5|4741.5|4742.5|4741|4742.5|4741.5|4741.5|4740.5|463
1638349290000|2021-12-01 09:01:30|4742|4741.5|4742|4741|4742.5|4742|4742|4741|512
1638349300000|2021-12-01 09:01:40|4742.5|4741.5|4742.5|4741|4742.5|4741.5|4742|4741|220
1638349310000|2021-12-01 09:01:50|4742|4741.5|4741|4739.5|4742|4741.5|4741|4739.5|1396
1638349320000|2021-12-01 09:02:00|4741.5|4740|4741.5|4740|4743.5|4743|4741|4739.5|3865
1638349330000|2021-12-01 09:02:10|4741|4740.5|4741|4740|4741.5|4740.5|4741|4740|248
1638349340000|2021-12-01 09:02:20|4740.5|4739.5|4741.5|4740.5|4742|4741.5|4740.5|4739.5|1528
1638349350000|2021-12-01 09:02:30|4741|4740|4739|4737|4741|4740|4739|4737|1210
1638349360000|2021-12-01 09:02:40|4738.5||4738.5||4739||4738||442
1638349370000|2021-12-01 09:02:50|4738||4738.5||4738.5||4738||0
1638349380000|2021-12-01 09:03:00|4738|4737.5|4736|4735|4738|4737.5|4735|4733|4595
1638349390000|2021-12-01 09:03:10|4736.5|4735.5|4737|4736|4737|4736|4735|4734|1475
1638349400000|2021-12-01 09:03:20|4736.5|4736.5|4736|4734.5|4737.5|4736.5|4736|4734|802
1638349410000|2021-12-01 09:03:30|4736.5||4735.5||4736.5||4735.5||302
1638349420000|2021-12-01 09:03:40|4736|4735|4736|4734.5|4737|4735|4736|4734.5|256
1638349430000|2021-12-01 09:03:50|4736.5|4735|4736.5|4735|4736.5|4735|4736.5|4735|150
1638349440000|2021-12-01 09:04:00|4736|4734.5|4733|4731|4736|4734.5|4733|4731|2160
1638349450000|2021-12-01 09:04:10|||||||||168
1638349460000|2021-12-01 09:04:20|4733.5|4731.5|4735.5|4733.5|4735.5|4733.5|4733|4731.5|558
1638349470000|2021-12-01 09:04:30|4735||4735||4735.5||4735||0
1638349480000|2021-12-01 09:04:40|4735.5|4734|4735.5|4734|4736|4734|4735.5|4734|36
1638349490000|2021-12-01 09:04:50|4736|4733.5|4732|4731|4736|4733.5|4731.5|4731|1452
1638349500000|2021-12-01 09:05:00|4732.5|4731.5|4732.5|4731.5|4733.5|4732.5|4730.5|4730|3709
1638349510000|2021-12-01 09:05:10|4733|4732|4734|4733|4734|4733.5|4733|4732|517
1638349520000|2021-12-01 09:05:20|4733.5|4732.5|4732.5|4731.5|4733.5|4732.5|4732.5|4731|547
1638349530000|2021-12-01 09:05:30|4733|4732|4736|4735|4736|4735|4733|4732|697
1638349540000|2021-12-01 09:05:40|4737|4735.5|4737.5|4736|4737.5|4736|4737|4735.5|25
1638349550000|2021-12-01 09:05:50|4738|4737|4739|4738|4741.5|4741|4737.5|4737|11664
1638349560000|2021-12-01 09:06:00|4739.5|4737.5|4740.5|4738.5|4742|4741.5|4739.5|4737.5|4721
1638349570000|2021-12-01 09:06:10|4740|4738|4737|4735.5|4740|4738|4737|4735.5|870
1638349580000|2021-12-01 09:06:20|4737.5|4736|4736.5|4735.5|4738|4737|4736|4735.5|2760
1638349590000|2021-12-01 09:06:30|||||||||214
1638349600000|2021-12-01 09:06:40|4736|4735|4733.5|4732.5|4736|4735|4733.5|4732.5|881
1638349610000|2021-12-01 09:06:50|4733|4733|4732.5|4731.5|4733.5|4733|4732|4730.5|1342
1638349620000|2021-12-01 09:07:00|4732|4730.5|4735|4733|4736.5|4736|4732|4729.5|4290
1638349630000|2021-12-01 09:07:10||4733.5||4733.5||4734||4733.5|106
1638349650000|2021-12-01 09:07:30|4735.5|4734|4735|4734|4735.5|4735|4735|4733.5|3758
1638349660000|2021-12-01 09:07:40|4736|4734.5|4736|4734.5|4736|4734.5|4736|4734.5|171
1638349670000|2021-12-01 09:07:50|4736.5|4735|4737|4736|4737|4736|4736.5|4734.5|222
1638349680000|2021-12-01 09:08:00|4736.5|4735.5|4736.5|4734.5|4736.5|4736|4736.5|4734.5|1571
1638349690000|2021-12-01 09:08:10||4735||4735||4735||4735|106
1638349700000|2021-12-01 09:08:20|4736|4734.5|4734|4732.5|4736|4734.5|4733.5|4732.5|778
1638349710000|2021-12-01 09:08:30|4733.5|4733|4733.5|4732.5|4733.5|4733|4733.5|4732.5|247
1638349720000|2021-12-01 09:08:40|4734|4733|4736.5|4735|4737.5|4735|4734|4733|2050
1638349730000|2021-12-01 09:08:50|4736|4734.5|4736|4735|4737|4735|4735.5|4734.5|515
1638349740000|2021-12-01 09:09:00|4735.5|4734.5|4737.5|4736.5|4737.5|4736.5|4734.5|4732.5|2323
1638349750000|2021-12-01 09:09:10|4738.5|4737|4739.5|4738|4740|4739|4738.5|4737|931
1638349760000|2021-12-01 09:09:20|4739|4737.5|4738.5|4737|4739|4738|4737|4736.5|1459
1638349770000|2021-12-01 09:09:30||4737.5||4737||4738||4737|330
1638349780000|2021-12-01 09:09:40|4738|4737.5|4738.5|4737|4738.5|4737.5|4738|4737|0
1638349790000|2021-12-01 09:09:50|4739|4738|4741|4740|4742|4741|4739|4737.5|1439
1638349800000|2021-12-01 09:10:00|4741.5|4740.5|4742.5|4742|4743.5|4742|4741|4740.5|2822
1638349810000|2021-12-01 09:10:10|4743|4741.5|4745|4743.5|4745|4743.5|4742.5|4741.5|1127
1638349820000|2021-12-01 09:10:20|4744.5|4744|4744.5|4743.5|4746|4745|4744.5|4743.5|2762
1638349830000|2021-12-01 09:10:30|4744|4743|4746|4745.5|4746|4745.5|4743.5|4743|1218
1638349840000|2021-12-01 09:10:40|4745.5|4745|4745|4743.5|4745.5|4745|4743.5|4743|1093
1638349850000|2021-12-01 09:10:50|||||||||53
1638349860000|2021-12-01 09:11:00|4744.5|4743|4743.5|4742|4744.5|4743|4742|4741.5|2135
1638349870000|2021-12-01 09:11:10|4743|4741.5|4741.5|4740.5|4743|4741.5|4740.5|4738.5|468
1638349880000|2021-12-01 09:11:20|4742|4741|4741.5|4740.5|4743|4741.5|4741.5|4740.5|986
1638349890000|2021-12-01 09:11:30|4741|4740|4741.5|4740.5|4741.5|4741|4740.5|4739|602
1638349900000|2021-12-01 09:11:40|4740.5|4740|4741|4739|4741|4740|4740|4739|162
1638349910000|2021-12-01 09:11:50|4740.5|4739.5|4741.5|4740|4741.5|4740|4740.5|4739.5|64
1638349920000|2021-12-01 09:12:00|4741|4739.5|4741|4739.5|4741|4739.5|4741|4739.5|760
1638349930000|2021-12-01 09:12:10|4740.5||4740.5||4741||4740||51
1638349940000|2021-12-01 09:12:20|4740|4739|4739|4737.5|4740|4739|4738.5|4737.5|610
1638349950000|2021-12-01 09:12:30|4738.5|4737|4737|4735.5|4738.5|4737|4737|4735.5|381
1638349960000|2021-12-01 09:12:40|4737.5|4736|4737|4735.5|4737.5|4736.5|4737|4735.5|974
1638349970000|2021-12-01 09:12:50|4736.5|4735|4737.5|4735.5|4737.5|4735.5|4735|4734|608
1638349980000|2021-12-01 09:13:00|4737|4736|4737|4735.5|4737.5|4736.5|4737|4735.5|442
1638349990000|2021-12-01 09:13:10|4738|4736|4738|4736.5|4738.5|4737|4737.5|4735.5|621
1638350000000|2021-12-01 09:13:20|4737.5|4737|4738|4736.5|4739.5|4737.5|4737.5|4736.5|596
1638350010000|2021-12-01 09:13:30|4737.5|4736|4735.5|4734.5|4737.5|4736.5|4735|4734|1861
1638350020000|2021-12-01 09:13:40|4736.5|4735|4736|4735.5|4736.5|4735.5|4736|4735|621
1638350030000|2021-12-01 09:13:50|||||||||106
1638350040000|2021-12-01 09:14:00|4736.5|4735|4734|4733|4736.5|4735|4734|4733|1385
1638350050000|2021-12-01 09:14:10|4734.5|4733.5|4734.5|4733.5|4735|4733.5|4734|4733.5|31
1638350060000|2021-12-01 09:14:20|4735|4734.5|4736.5|4735|4736.5|4735.5|4735|4733.5|663
1638350070000|2021-12-01 09:14:30|4737|4735.5|4736.5|4735.5|4738|4736.5|4736.5|4735.5|397
1638350080000|2021-12-01 09:14:40|4737|4736|4740|4739|4740|4739|4737|4736|747
1638350090000|2021-12-01 09:14:50|4739|4739.5|4738.5|4737|4739|4739.5|4736|4734.5|10770
1638350100000|2021-12-01 09:15:00|4739|4737.5|4739|4737.5|4739|4738|4738.5|4737.5|469
1638350110000|2021-12-01 09:15:10|4739.5|4738|4739|4737.5|4739.5|4738.5|4738.5|4737.5|1688
1638350120000|2021-12-01 09:15:20|4739.5|4738|4740|4739|4740|4739|4739.5|4738|256
1638350140000|2021-12-01 09:15:40|4740.5|4739.5|4740|4739|4742|4741.5|4740|4739|2894
1638350150000|2021-12-01 09:15:50|4739.5|4738.5|4743.5|4741.5|4743.5|4742.5|4739.5|4738.5|1916
1638350160000|2021-12-01 09:16:00|4742.5|4740.5|4741.5|4740|4742.5|4741|4741|4739.5|934
1638350170000|2021-12-01 09:16:10|4742|4740.5|4742|4740|4742|4740.5|4741.5|4740|44
1638350180000|2021-12-01 09:16:20|4742.5|4741|4743.5|4742.5|4745|4744|4742.5|4741|3284
1638350190000|2021-12-01 09:16:30|4744.5|4743|4744.5|4743|4744.5|4743.5|4743.5|4743|521
1638350200000|2021-12-01 09:16:40|4744|4742.5|4743.5|4742|4744|4742.5|4742|4740.5|1303
1638350210000|2021-12-01 09:16:50|||||||||106
1638350220000|2021-12-01 09:17:00|4743|4742.5|4743.5|4742|4744|4742.5|4743|4742|549
1638350230000|2021-12-01 09:17:10||4742.5||4742.5||4743||4742|0
1638350240000|2021-12-01 09:17:20|4744.5|4743|4745|4744.5|4745|4744.5|4744.5|4743|786
1638350250000|2021-12-01 09:17:30|4745.5|4745|4746|4745|4746.5|4746|4745.5|4745|467
1638350260000|2021-12-01 09:17:40|4745.5|4745.5|4744|4743|4745.5|4745.5|4744|4743|1044
1638350270000|2021-12-01 09:17:50|4745|4743.5|4744.5|4743|4745.5|4744|4744|4743|1056
1638350280000|2021-12-01 09:18:00|4745|4743.5|4746|4745.5|4747|4746.5|4744.5|4743.5|1325
1638350290000|2021-12-01 09:18:10|4745.5|4745|4745|4743.5|4745.5|4745|4744|4743|1055
1638350300000|2021-12-01 09:18:20|4745.5|4744|4746.5|4745.5|4746.5|4745.5|4745.5|4743.5|145
1638350310000|2021-12-01 09:18:30|4747|4746|4749|4747.5|4749.5|4747.5|4747|4746|159
1638350320000|2021-12-01 09:18:40|4748.5|4746.5|4747.5|4746.5|4748.5|4747|4746.5|4746|602
1638350330000|2021-12-01 09:18:50|4748|4746|4747|4746|4748.5|4746|4747|4746|302
1638350340000|2021-12-01 09:19:00|4746.5|4745|4746|4745|4747|4745|4744.5|4743.5|1526
1638350350000|2021-12-01 09:19:10|4745.5|4744.5|4746|4745|4747|4745.5|4745.5|4744.5|1253
1638350360000|2021-12-01 09:19:20|4745.5|4744.5|4745|4744|4745.5|4744.5|4745|4744|406
1638350370000|2021-12-01 09:19:30|4746|4744.5|4746|4744.5|4746|4745|4746|4744|173
1638350380000|2021-12-01 09:19:40|||||||||106
1638350390000|2021-12-01 09:19:50||4745||4745||4745||4745|0
1638350400000|2021-12-01 09:20:00|4745.5|4744|4746|4744.5|4746|4744.5|4744.5|4744|1087
1638350410000|2021-12-01 09:20:10|4746.5|4745|4747|4746|4747|4746|4746|4745|786
1638350420000|2021-12-01 09:20:20|4746.5|4745.5|4746|4745.5|4746.5|4745.5|4746|4745.5|215
1638350430000|2021-12-01 09:20:30|4746.5|4746|4746.5|4746|4747|4746|4746.5|4746|476
1638350440000|2021-12-01 09:20:40|4747|4746.5|4746.5|4745.5|4748|4747.5|4746|4745.5|4989
1638350450000|2021-12-01 09:20:50|4747|4746|4745.5|4744.5|4747|4746|4745|4744.5|1771
1638350460000|2021-12-01 09:21:00|4745|4745|4746.5|4745|4746.5|4745.5|4745|4744.5|977
1638350470000|2021-12-01 09:21:10|||||||||153
1638350480000|2021-12-01 09:21:20|4746|4744.5|4745|4744.5|4746|4744.5|4745|4744|511
1638350490000|2021-12-01 09:21:30|4745.5|4745|4747.5|4745.5|4747.5|4745.5|4745.5|4745|451
1638350500000|2021-12-01 09:21:40|4747|4745|4744|4743|4747.5|4745|4743.5|4742|1364
1638350510000|2021-12-01 09:21:50|4744.5|4744|4744.5|4744|4744.5|4744|4744.5|4743|470
1638350520000|2021-12-01 09:22:00|4744|4743.5|4744.5|4743.5|4744.5|4743.5|4744|4743.5|229
1638350530000|2021-12-01 09:22:10|4745|4744|4747.5|4746.5|4747.5|4746.5|4745|4744|1207
1638350540000|2021-12-01 09:22:20|4747|4745|4745.5|4744|4747|4745|4744.5|4743.5|1447
1638350550000|2021-12-01 09:22:30|4745|4743.5|4744.5|4743|4745.5|4743.5|4743.5|4742|542
1638350560000|2021-12-01 09:22:40|4745|4743.5|4743|4742.5|4745|4744|4742.5|4742|3444
1638350570000|2021-12-01 09:22:50||4742||4742||4742.5||4742|0
1638350580000|2021-12-01 09:23:00|4742.5|4741.5|4742|4741|4743|4742.5|4742|4741|1683
1638350590000|2021-12-01 09:23:10|4741.5|4740.5|4742|4741|4742.5|4741.5|4741|4740|1370
1638350600000|2021-12-01 09:23:20|4742.5|4741.5|4743.5|4742.5|4744.5|4743|4742.5|4741.5|815
1638350610000|2021-12-01 09:23:30|4743|4742|4741|4740|4743|4742|4741|4740|1116
1638350620000|2021-12-01 09:23:40|4741.5|4740.5|4740|4738.5|4741.5|4741|4740|4738.5|758
1638350630000|2021-12-01 09:23:50|4740.5|4739|4740|4739|4741|4740.5|4740|4739|1321
1638350640000|2021-12-01 09:24:00|4741|4739.5|4741.5|4740.5|4742|4740.5|4740|4739.5|3078
1638350650000|2021-12-01 09:24:10|4742|4741|4742|4741|4742.5|4741|4742|4741|93
1638350660000|2021-12-01 09:24:20|4742.5||4742||4742.5||4742||0
1638350670000|2021-12-01 09:24:30|4742.5|4741.5|4742.5|4741|4743|4742|4741.5|4740.5|1432
1638350680000|2021-12-01 09:24:40|4742||4742||4742.5||4741.5||0
1638350690000|2021-12-01 09:24:50|4742.5||4742.5||4742.5||4742||111
1638350700000|2021-12-01 09:25:00|4742|4740.5|4739.5|4738.5|4742|4740.5|4739.5|4738.5|2070
1638350710000|2021-12-01 09:25:10|4740|4739|4739.5|4738.5|4740.5|4739|4739|4738.5|489
1638350720000|2021-12-01 09:25:20|4739|4738|4740|4739|4740.5|4739|4738.5|4738|1533
1638350730000|2021-12-01 09:25:30|4740.5|4739.5|4743.5|4742.5|4744|4742.5|4740.5|4739.5|880
1638350740000|2021-12-01 09:25:40|4743|4741.5|4742.5|4741.5|4743|4741.5|4742.5|4741.5|521
1638350750000|2021-12-01 09:25:50|4742|4741|4741|4740|4743|4741.5|4741|4740|680
1638350760000|2021-12-01 09:26:00|4740.5|4740.5|4740.5|4740|4742|4740.5|4740.5|4740|809
1638350770000|2021-12-01 09:26:10|4741||4741||4741||4741||131
1638350780000|2021-12-01 09:26:20|4740.5||4741||4741||4740.5||256
1638350790000|2021-12-01 09:26:30|4741.5|4741|4743|4742|4743|4742|4741.5|4741|1092
1638350800000|2021-12-01 09:26:40|4743.5|4742.5|4746|4745|4746|4745|4743.5|4742.5|201
1638350810000|2021-12-01 09:26:50|4745|4744.5|4744|4743|4746|4744.5|4743.5|4742.5|1671
1638350820000|2021-12-01 09:27:00|4744.5|4743.5|4745.5|4744.5|4746|4744.5|4744.5|4743.5|103
1638350830000|2021-12-01 09:27:10|4746|4745|4748|4747|4748|4747|4746|4745|181
1638350840000|2021-12-01 09:27:20|4747.5|4747.5|4749|4747.5|4749|4747.5|4747.5|4747.5|340
1638350850000|2021-12-01 09:27:30|4748.5|4748|4749.5|4748|4750|4748|4748|4748|345
1638350860000|2021-12-01 09:27:40|4750||4750||4750||4749.5||106
1638350870000|2021-12-01 09:27:50|4749.5|4748.5|4750|4748.5|4750|4748.5|4749|4748.5|206
1638350880000|2021-12-01 09:28:00|4749.5|4749|4750.5|4749.5|4752|4750.5|4749.5|4749|6283
1638350890000|2021-12-01 09:28:10|4751|4750|4751|4750|4751.5|4750.5|4751|4750|875
1638350900000|2021-12-01 09:28:20|4751.5|4750.5|4751.5|4750.5|4752|4750.5|4751.5|4750|0
1638350910000|2021-12-01 09:28:30|4752|4751|4752|4750.5|4752|4751|4751.5|4750.5|428
1638350920000|2021-12-01 09:28:40|4752.5|4751|4754|4753.5|4754|4753.5|4752|4751|11851
1638350930000|2021-12-01 09:28:50|4754.5|4752.5|4755.5|4754.5|4756.5|4754.5|4754.5|4752.5|2512
1638350940000|2021-12-01 09:29:00|4754.5|4753.5|4757|4756.5|4757.5|4756.5|4754.5|4753.5|4285
1638350950000|2021-12-01 09:29:10|4757.5||4757||4757.5||4757||156
1638350960000|2021-12-01 09:29:20|4757.5|4758.5|4758.5|4757.5|4761.5|4760|4757.5|4757|10457
1638350970000|2021-12-01 09:29:30|4759|4758|4759|4758|4759.5|4758|4759|4758|590
1638350980000|2021-12-01 09:29:40|||||||||106
1638350990000|2021-12-01 09:29:50|4759.5|4758.5|4761|4760|4761.5|4760.5|4759.5|4758.5|1566
1638351000000|2021-12-01 09:30:00|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4761|4760|2011
1638351010000|2021-12-01 09:30:10|4762|4761|4762|4761.5|4762|4761.5|4762|4761|430
1638351020000|2021-12-01 09:30:20|4761.5|4761|4763|4762|4763.5|4762|4761.5|4760.5|2252
1638351030000|2021-12-01 09:30:30|4763.5|4762.5|4764.5|4763|4764.5|4763|4763.5|4762.5|467
1638351040000|2021-12-01 09:30:40|||||||||711
1638351050000|2021-12-01 09:30:50|4765|4763.5|4767|4766|4767.5|4766|4765|4763.5|8829
1638351060000|2021-12-01 09:31:00|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4766.5|4765|2653
1638351070000|2021-12-01 09:31:10|4768|4767|4768|4766.5|4768.5|4767|4767|4766.5|1522
1638351080000|2021-12-01 09:31:20|4768.5||4768.5||4768.5||4768||50
1638351090000|2021-12-01 09:31:30|4768|4766|4768.5|4767.5|4768.5|4767.5|4768|4766|1034
1638351100000|2021-12-01 09:31:40|4769|4768|4766|4765|4769.5|4768|4766|4765|4379
1638351110000|2021-12-01 09:31:50|4765.5|4764.5|4766|4765|4766|4765|4764.5|4763|971
1638351120000|2021-12-01 09:32:00|4766.5|4765.5|4767|4766|4767|4766|4766|4765|432
1638351130000|2021-12-01 09:32:10|||||||||94
1638351140000|2021-12-01 09:32:20|4767.5|4766.5|4768|4766.5|4768.5|4768|4767|4765.5|3159
1638351150000|2021-12-01 09:32:30|4768.5|4767|4768|4767|4768.5|4767|4768|4766.5|1508
1638351160000|2021-12-01 09:32:40|4768.5|4767.5|4769|4767.5|4769|4768|4768.5|4767|408
1638351170000|2021-12-01 09:32:50|4768.5|4768|4771|4769.5|4771|4769.5|4768.5|4768|854
1638351180000|2021-12-01 09:33:00|4771.5|4770|4771.5|4770.5|4771.5|4770.5|4771|4770|156
1638351190000|2021-12-01 09:33:10|4772|4771|4773|4772|4773|4772|4772|4771|496
1638351200000|2021-12-01 09:33:20|4773.5|4772.5|4774.5|4773.5|4774.5|4773.5|4773.5|4772.5|169
1638351210000|2021-12-01 09:33:30|4775.5|4774|4776|4774|4776|4774|4774.5|4774|135
1638351220000|2021-12-01 09:33:40|4775.5|4773.5|4771.5|4769.5|4775.5|4773.5|4770|4768|3472
1638351230000|2021-12-01 09:33:50|4771|4770|4769.5|4768.5|4771|4770|4769.5|4768.5|782
1638351240000|2021-12-01 09:34:00|4769|4769|4767.5|4766.5|4770|4769|4767.5|4766|1528
1638351250000|2021-12-01 09:34:10|4767|4765.5|4766.5|4765.5|4767|4766|4766.5|4765.5|422
1638351260000|2021-12-01 09:34:20|4767|4766|4767|4766|4767|4766|4767|4765.5|347
1638351270000|2021-12-01 09:34:30|4767.5|4766.5|4770|4768.5|4770|4769.5|4767.5|4766|2747
1638351280000|2021-12-01 09:34:40|4769.5|4769|4770.5|4769|4770.5|4769|4769|4768.5|1055
1638351290000|2021-12-01 09:34:50|4771|4769.5|4771.5|4770|4771.5|4770|4771|4769.5|124
1638351300000|2021-12-01 09:35:00|4772|4771.5|4772|4771.5|4772.5|4771.5|4771.5|4770|1705
1638351310000|2021-12-01 09:35:10|4771.5|4771|4771.5|4769.5|4771.5|4771|4770.5|4769|3035
1638351320000|2021-12-01 09:35:20|4771|4770|4772.5|4771|4772.5|4771|4770|4770|1870
1638351340000|2021-12-01 09:35:40|4773||4773||4773||4773||106
1638351350000|2021-12-01 09:35:50|||||||||106
1638351360000|2021-12-01 09:36:00|4773.5|4771.5|4773|4772|4773.5|4772|4772.5|4771.5|1806
1638351370000|2021-12-01 09:36:10|4773.5|4772.5|4778.5|4777.5|4779.5|4778|4773|4772.5|16230
1638351380000|2021-12-01 09:36:20|4779|4778|4780.5|4779|4780.5|4779|4779|4778|611
1638351390000|2021-12-01 09:36:30|4781|4778.5|4781.5|4780.5|4782|4781.5|4780.5|4778.5|1837
1638351400000|2021-12-01 09:36:40|4781|4780|4779.5|4777.5|4781|4780|4777.5|4776|3819
1638351410000|2021-12-01 09:36:50|||||||||106
1638351420000|2021-12-01 09:37:00|4779|4776.5|4777|4775|4779|4776.5|4776.5|4774.5|900
1638351430000|2021-12-01 09:37:10|4776.5|4776|4778|4776.5|4778|4776.5|4776.5|4776|355
1638351440000|2021-12-01 09:37:20|4777.5|4776|4776|4775|4777.5|4776|4775.5|4774.5|1292
1638351450000|2021-12-01 09:37:30|4775.5|4774.5|4774.5|4773|4775.5|4774.5|4774.5|4773|229
1638351460000|2021-12-01 09:37:40|4774|4773.5|4775.5|4773.5|4775.5|4773.5|4774|4773|487
1638351470000|2021-12-01 09:37:50|4776|4774|4776|4775|4776.5|4775.5|4775.5|4774|963
1638351480000|2021-12-01 09:38:00|4776.5|4775.5|4773.5|4773|4777.5|4776|4773.5|4772.5|1661
1638351490000|2021-12-01 09:38:10|4773|4772.5|4772.5|4772|4775|4772.5|4772.5|4772|674
1638351500000|2021-12-01 09:38:20|4773||4773||4773||4772.5||128
1638351510000|2021-12-01 09:38:30|4772.5|4772.5|4774|4773|4774|4773|4772.5|4772.5|215
1638351520000|2021-12-01 09:38:40|4774.5|4773.5|4775|4773.5|4775|4774|4773.5|4773|289
1638351530000|2021-12-01 09:38:50|4774.5|4774.5|4774.5|4773|4775.5|4774.5|4774.5|4773|1275
1638351540000|2021-12-01 09:39:00|4774|4772.5|4774.5|4773|4775|4774|4772|4771.5|1081
1638351550000|2021-12-01 09:39:10|4774|4772.5|4774.5|4773|4774.5|4773|4773|4772.5|339
1638351560000|2021-12-01 09:39:20|4774|4772.5|4773|4772|4774|4772.5|4773|4772|213
1638351570000|2021-12-01 09:39:30|4773.5|4772.5|4772.5|4772|4773.5|4772.5|4772|4771|1069
1638351580000|2021-12-01 09:39:40|4773|4772.5|4773|4772.5|4773|4772.5|4773|4772.5|287
1638351590000|2021-12-01 09:39:50|4774|4773|4774|4772.5|4774.5|4773.5|4774|4772.5|988
1638351600000|2021-12-01 09:40:00|4773.5|4772|4771|4770|4773.5|4772.5|4771|4770|2432
1638351610000|2021-12-01 09:40:10|4770.5||4771||4771.5||4770.5||167
1638351620000|2021-12-01 09:40:20|4771.5|4769.5|4770.5|4770|4771.5|4770|4770|4769.5|549
1638351630000|2021-12-01 09:40:30|4770|4769.5|4771.5|4771|4771.5|4771|4770|4769.5|1901
1638351640000|2021-12-01 09:40:40|4772|4770.5|4770.5|4770|4772|4770.5|4770.5|4770|1126
1638351650000|2021-12-01 09:40:50|4771|4769.5|4769|4768|4771.5|4770|4769|4768|1542
1638351660000|2021-12-01 09:41:00|4769.5|4768.5|4769.5|4769|4769.5|4769|4769.5|4768.5|136
1638351670000|2021-12-01 09:41:10|4769|4768|4769|4767.5|4769.5|4769|4769|4767.5|1230
1638351680000|2021-12-01 09:41:20|||||||||106
1638351690000|2021-12-01 09:41:30|4768.5||4768.5||4768.5||4768.5||106
1638351700000|2021-12-01 09:41:40|4769|4768|4769.5|4768.5|4769.5|4768.5|4768.5|4768|558
1638351710000|2021-12-01 09:41:50|4769|4768|4769|4768|4769.5|4768.5|4769|4768|413
1638351720000|2021-12-01 09:42:00|4769.5|4768.5|4770.5|4769.5|4772.5|4770.5|4769.5|4768|3176
1638351730000|2021-12-01 09:42:10|4770|4768.5|4769.5|4768|4770|4769|4769.5|4768|366
1638351740000|2021-12-01 09:42:20|4769|4767.5|4768.5|4767.5|4769.5|4767.5|4768|4767|317
1638351750000|2021-12-01 09:42:30|4769|4768|4769|4768|4769.5|4769|4769|4768|636
1638351760000|2021-12-01 09:42:40|4768.5|4768.5|4771|4770|4771|4770|4768.5|4768.5|3057
1638351770000|2021-12-01 09:42:50|4770.5|4769.5|4770|4769|4770.5|4769.5|4769|4768.5|2860
1638351780000|2021-12-01 09:43:00|4769.5|4768.5|4769.5|4768.5|4770|4768.5|4769.5|4768|559
1638351790000|2021-12-01 09:43:10||4769||4768.5||4769||4768.5|175
1638351800000|2021-12-01 09:43:20|4768.5|4768|4768.5|4767.5|4769|4768.5|4768|4767|1499
1638351810000|2021-12-01 09:43:30|4769|4768|4769|4768.5|4769.5|4768.5|4769|4768|117
1638351820000|2021-12-01 09:43:40|4768|4768|4769.5|4767.5|4769.5|4768|4768|4767|828
1638351830000|2021-12-01 09:43:50|4769|4768|4768.5|4767.5|4770|4768.5|4768.5|4767.5|1560
1638351840000|2021-12-01 09:44:00|4769.5|4768|4770|4768.5|4770|4769|4769.5|4768|329
1638351850000|2021-12-01 09:44:10|4769|4769|4769.5|4768.5|4769.5|4769.5|4769|4768|406
1638351860000|2021-12-01 09:44:20|4769|4768|4769|4768|4769|4768|4769|4768|685
1638351870000|2021-12-01 09:44:30|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4767.5|4766.5|1804
1638351880000|2021-12-01 09:44:40|4769|4768|4769|4767.5|4769|4768|4769|4767.5|121
1638351890000|2021-12-01 09:44:50|||||||||106
1638351900000|2021-12-01 09:45:00|4768.5||4769||4769||4768.5||0
1638351910000|2021-12-01 09:45:10|4768.5|4767|4766|4765|4769|4767.5|4766|4764.5|1689
1638351920000|2021-12-01 09:45:20|4765.5|4764|4765|4763.5|4765.5|4764.5|4764|4763.5|920
1638351930000|2021-12-01 09:45:30|4765.5|4764|4767|4765.5|4767|4766|4765.5|4763.5|1149
1638351940000|2021-12-01 09:45:40|4766.5||4766.5||4767||4766.5||525
1638351950000|2021-12-01 09:45:50|4766|4766|4765.5|4764|4767|4766|4764.5|4764|2995
1638351960000|2021-12-01 09:46:00|4765|4764.5|4765.5|4764|4765.5|4764.5|4765|4764|140
1638351970000|2021-12-01 09:46:10|4765|4764.5|4766.5|4765.5|4767|4765.5|4765|4764.5|398
1638351980000|2021-12-01 09:46:20|4767|4766|4764|4763|4767|4766.5|4763|4762|4844
1638351990000|2021-12-01 09:46:30|4763.5|4762.5|4764|4763|4764|4763.5|4762.5|4762|3231
1638352000000|2021-12-01 09:46:40|4763.5|4762.5|4763.5|4762|4764|4763|4763.5|4762|374
1638352010000|2021-12-01 09:46:50|4764|4762.5|4764|4762.5|4764|4762.5|4764|4762.5|2314
1638352020000|2021-12-01 09:47:00||4763||4763||4763||4763|0
1638352030000|2021-12-01 09:47:10|||||||||106
1638352040000|2021-12-01 09:47:20|4765|4763.5|4765|4764.5|4765.5|4765|4764.5|4763.5|1093
1638352050000|2021-12-01 09:47:30|4765.5|4764|4764|4763|4766.5|4766|4764|4763|3305
1638352060000|2021-12-01 09:47:40|4763.5|4762.5|4763|4762|4763.5|4762.5|4763|4762|582
1638352070000|2021-12-01 09:47:50|4763.5|4762.5|4762|4761|4763.5|4762.5|4761|4759.5|2249
1638352080000|2021-12-01 09:48:00|4762.5|4761.5|4764.5|4763|4764.5|4763|4762|4761|1240
1638352090000|2021-12-01 09:48:10|4764|4762.5|4764|4762|4764|4762.5|4763|4762|358
1638352100000|2021-12-01 09:48:20|4763.5||4764||4764||4763.5||503
1638352110000|2021-12-01 09:48:30|4764.5|4763|4764.5|4763.5|4764.5|4763.5|4764.5|4763|169
1638352120000|2021-12-01 09:48:40|4765|4764|4766.5|4765.5|4768.5|4767.5|4765|4764|4514
1638352130000|2021-12-01 09:48:50|4767|4766|4767.5|4766.5|4767.5|4766.5|4766.5|4765.5|148
1638352140000|2021-12-01 09:49:00|4767|4766|4768.5|4766.5|4768.5|4766.5|4767|4766|1462
1638352150000|2021-12-01 09:49:10|4769|4767|4769.5|4768.5|4769.5|4768.5|4769|4767|457
1638352160000|2021-12-01 09:49:20|4770|4769|4771|4769.5|4771|4769.5|4770|4768.5|510
1638352170000|2021-12-01 09:49:30|4771.5||4771.5||4771.5||4771||452
1638352180000|2021-12-01 09:49:40|4771|4769|4768.5|4768|4771|4770|4768.5|4768|4097
1638352190000|2021-12-01 09:49:50|4768|4767.5|4767.5|4766.5|4768|4767.5|4767.5|4766.5|1508
1638352200000|2021-12-01 09:50:00|4768|4767|4767|4766.5|4768|4767|4766|4765|1749
1638352210000|2021-12-01 09:50:10|4767.5|4767|4768.5|4767.5|4768.5|4767.5|4767.5|4766.5|445
1638352220000|2021-12-01 09:50:20||4768||4768||4768||4768|106
1638352230000|2021-12-01 09:50:30|4769|4768.5|4769|4768|4769.5|4769|4768.5|4768|560
1638352240000|2021-12-01 09:50:40|4768.5|4767.5|4768|4766|4768.5|4767.5|4767|4765.5|795
1638352250000|2021-12-01 09:50:50||4766.5||4766.5||4766.5||4766.5|106
1638352260000|2021-12-01 09:51:00|4767.5|4766|4764|4763|4767.5|4766|4764|4763|1279
1638352270000|2021-12-01 09:51:10|4765|4762.5|4763.5|4762.5|4765|4762.5|4763|4761|858
1638352280000|2021-12-01 09:51:20|4763|4762|4762.5|4761|4763|4762|4762|4761|946
1638352290000|2021-12-01 09:51:30|4763|4761.5|4763|4761|4763|4762|4762.5|4761|162
1638352300000|2021-12-01 09:51:40||4761.5||4762.5||4762.5||4761.5|133
1638352310000|2021-12-01 09:51:50|||||||||18
1638352320000|2021-12-01 09:52:00|4763.5|4763|4764.5|4763.5|4764.5|4763.5|4763.5|4763|690
1638352330000|2021-12-01 09:52:10|4765|4764|4764.5|4763|4765|4764|4763.5|4763|617
1638352340000|2021-12-01 09:52:20|4765|4763.5|4765|4764.5|4765|4764.5|4764.5|4763.5|93
1638352350000|2021-12-01 09:52:30|4764.5|4764|4764.5|4763|4764.5|4764|4764.5|4763|583
1638352360000|2021-12-01 09:52:40|4765|4763.5|4764|4763|4765.5|4765|4763.5|4763|1656
1638352370000|2021-12-01 09:52:50|4765|4763.5|4765|4763.5|4765|4763.5|4765|4763.5|37
1638352380000|2021-12-01 09:53:00|||||||||481
1638352390000|2021-12-01 09:53:10|4765.5|4764|4766|4764.5|4766|4764.5|4765|4764|551
1638352400000|2021-12-01 09:53:20|4766.5|4765|4766.5|4765.5|4766.5|4765.5|4766.5|4765|36
1638352410000|2021-12-01 09:53:30|4765.5|4765|4766|4765.5|4766|4765.5|4764.5|4763|2868
1638352420000|2021-12-01 09:53:40|4765.5|4765|4764.5|4764|4766|4765|4764.5|4763.5|3207
1638352430000|2021-12-01 09:53:50|4765.5|4764.5|4765.5|4764|4765.5|4764.5|4765|4764|444
1638352440000|2021-12-01 09:54:00|4764.5|4763.5|4764.5|4763|4764.5|4763.5|4763|4762|1821
1638352450000|2021-12-01 09:54:10|4765|4763.5|4765|4764|4765.5|4764|4764.5|4763.5|0
1638352460000|2021-12-01 09:54:20|4765.5|4764.5|4765|4764|4765.5|4764.5|4764.5|4764|398
1638352470000|2021-12-01 09:54:30|4764.5|4763.5|4764|4763.5|4764.5|4763.5|4764|4763.5|291
1638352480000|2021-12-01 09:54:40|4764.5||4764.5||4764.5||4764.5||186
1638352490000|2021-12-01 09:54:50|||||||||106
1638352500000|2021-12-01 09:55:00|4765|4764|4766.5|4765.5|4766.5|4765.5|4765|4764|942
1638352510000|2021-12-01 09:55:10|4766|4765|4765|4764|4766|4765|4764.5|4764|522
1638352530000|2021-12-01 09:55:30|4766|4764.5|4766|4765.5|4766|4765.5|4766|4764.5|113
1638352540000|2021-12-01 09:55:40|4765.5|4765|4765.5|4764.5|4765.5|4765|4765|4764|338
1638352550000|2021-12-01 09:55:50||4764||4764.5||4764.5||4764|106
1638352560000|2021-12-01 09:56:00|4765|4765|4766|4764|4766|4765|4764.5|4763.5|1600
1638352570000|2021-12-01 09:56:10|4765.5|4763.5|4764.5|4763.5|4766|4763.5|4764.5|4763.5|927
1638352580000|2021-12-01 09:56:20|4764|4762.5|4760.5|4759|4764.5|4763|4760|4759|2621
1638352590000|2021-12-01 09:56:30|4760|4758.5|4758|4757|4760|4758.5|4757.5|4757|1409
1638352600000|2021-12-01 09:56:40|4757.5|4756.5|4755.5|4753.5|4757.5|4756.5|4754.5|4753|1687
1638352610000|2021-12-01 09:56:50|4756|4754|4755.5|4754|4756|4754.5|4755.5|4753.5|25
1638352620000|2021-12-01 09:57:00|4756|4755|4756.5|4755|4756.5|4755|4756|4754.5|527
1638352630000|2021-12-01 09:57:10|4756|4754.5|4754|4753|4756|4754.5|4754|4753|652
1638352650000|2021-12-01 09:57:30|4755|4753.5|4754.5|4753|4756.5|4754.5|4754|4753|1448
1638352660000|2021-12-01 09:57:40|4754|4752.5|4753|4751|4754|4752.5|4753|4750.5|814
1638352670000|2021-12-01 09:57:50|4752.5|4750.5|4750|4749|4752.5|4750.5|4750|4748|525
1638352680000|2021-12-01 09:58:00|4750.5|4748.5|4752.5|4751.5|4752.5|4751.5|4750.5|4748.5|480
1638352690000|2021-12-01 09:58:10|4753|4752|4755|4753.5|4756|4754.5|4753|4752|1310
1638352700000|2021-12-01 09:58:20|4755.5|4754|4756.5|4755|4757|4755.5|4755.5|4754|155
1638352710000|2021-12-01 09:58:30|4757|4755.5|4758|4756.5|4758|4757|4757|4755.5|684
1638352720000|2021-12-01 09:58:40|4757.5|4757|4757.5|4756.5|4758|4757|4757.5|4756.5|122
1638352730000|2021-12-01 09:58:50|4757|4756|4757.5|4756.5|4758|4756.5|4755.5|4754.5|1004
1638352740000|2021-12-01 09:59:00|4758|4757|4756.5|4755.5|4758|4757|4756.5|4755.5|688
1638352750000|2021-12-01 09:59:10|4757.5|4756|4757.5|4756.5|4757.5|4756.5|4756.5|4756|373
1638352760000|2021-12-01 09:59:20|4757|4757|4757|4755.5|4758|4757|4756|4755|1701
1638352770000|2021-12-01 09:59:30|4756.5|4755|4756|4755.5|4757|4755.5|4756|4755|121
1638352780000|2021-12-01 09:59:40||4755||4755||4755||4755|104
1638352790000|2021-12-01 09:59:50|4755.5|4755.5|4755|4754|4755.5|4755.5|4755|4754|1246
1638352800000|2021-12-01 10:00:00|4754.5|4754.5|4756|4754.5|4756|4754.5|4754.5|4754|462
1638352810000|2021-12-01 10:00:10|4756.5|4755|4756.5|4756|4756.5|4756|4756|4755|609
1638352820000|2021-12-01 10:00:20|4757|4756.5|4758|4756.5|4758|4756.5|4757|4756.5|268
1638352830000|2021-12-01 10:00:30|4758.5|4757|4759|4757.5|4759|4757.5|4757|4756.5|1718
1638352840000|2021-12-01 10:00:40|||||||||106
1638352850000|2021-12-01 10:00:50|4759.5|4758|4761.5|4760.5|4762|4761|4759.5|4758|4042
1638352860000|2021-12-01 10:01:00|4761|4760|4761.5|4759.5|4761.5|4760|4760|4759|1697
1638352870000|2021-12-01 10:01:10|4761||4760.5||4761||4760.5||250
1638352890000|2021-12-01 10:01:30|4760|4759|4756.5|4755|4760.5|4759.5|4756|4755|2528
1638352900000|2021-12-01 10:01:40|4756|4755.5|4756.5|4755.5|4756.5|4755.5|4756|4755|181
1638352910000|2021-12-01 10:01:50||4755||4755.5||4756||4755|209
1638352920000|2021-12-01 10:02:00|4757|4756|4757.5|4756|4758|4756.5|4756.5|4756|1131
1638352930000|2021-12-01 10:02:10|4758|4756.5|4758.5|4758|4758.5|4758|4758|4756.5|277
1638352940000|2021-12-01 10:02:20|4759|4758.5|4759.5|4758|4760.5|4759|4759|4758|635
1638352950000|2021-12-01 10:02:30|4760|4758.5|4760.5|4758.5|4760.5|4758.5|4760|4758.5|0
1638352960000|2021-12-01 10:02:40|||||||||53
1638352970000|2021-12-01 10:02:50|4760||4760||4760||4760||0
1638352980000|2021-12-01 10:03:00|4759.5|4758|4759.5|4758.5|4760|4758.5|4759|4758|204
1638352990000|2021-12-01 10:03:10|4759|4758|4758|4756.5|4759|4758|4758|4756.5|754
1638353000000|2021-12-01 10:03:20|4757.5|4757|4758|4757|4758|4757|4757.5|4756.5|11
1638353010000|2021-12-01 10:03:30|||||||||159
1638353020000|2021-12-01 10:03:40|4758.5||4758.5||4758.5||4758.5||27
1638353030000|2021-12-01 10:03:50|4759|4757.5|4759|4758|4759|4758|4758.5|4757.5|498
1638353040000|2021-12-01 10:04:00|4759.5||4759.5||4760||4759.5||107
1638353050000|2021-12-01 10:04:10|4759|4757.5|4757.5|4756|4759|4757.5|4756.5|4755.5|1864
1638353060000|2021-12-01 10:04:20|4757|4755.5|4755|4753.5|4757|4755.5|4755|4753.5|759
1638353070000|2021-12-01 10:04:30|4754.5|4753|4753|4752.5|4754.5|4753|4753|4752.5|589
1638353080000|2021-12-01 10:04:40|4752.5|4751.5|4752|4750.5|4753.5|4752.5|4751.5|4750|1835
1638353090000|2021-12-01 10:04:50|4753|4751|4753.5|4752.5|4754|4752.5|4751.5|4750.5|1836
1638353100000|2021-12-01 10:05:00|4754|4753|4754.5|4753|4754.5|4753.5|4754|4753|687
1638353110000|2021-12-01 10:05:10|4754|4752.5|4752|4751|4754|4752.5|4751.5|4750.5|1572
1638353120000|2021-12-01 10:05:20|4752.5|4751.5|4753.5|4752|4753.5|4752.5|4752.5|4751|487
1638353130000|2021-12-01 10:05:30|4754.5|4752.5|4754.5|4753|4754.5|4753|4754.5|4752|326
1638353140000|2021-12-01 10:05:40|4754||4754.5||4754.5||4754||0
1638353150000|2021-12-01 10:05:50|4755|4753.5|4755.5|4754.5|4755.5|4754.5|4755|4753.5|62
1638353160000|2021-12-01 10:06:00|4755|4754|4755.5|4754|4755.5|4754.5|4755|4754|55
1638353170000|2021-12-01 10:06:10|4755|4754.5|4756|4755|4756|4755|4755|4754.5|275
1638353180000|2021-12-01 10:06:20||4755.5||4755.5||4755.5||4755.5|106
1638353190000|2021-12-01 10:06:30|4757|4756|4756|4755|4757|4756|4755.5|4755|927
1638353200000|2021-12-01 10:06:40|4755|4754|4754.5|4753.5|4755|4754|4754|4753.5|492
1638353210000|2021-12-01 10:06:50|4755|4754|4755.5|4754|4756|4754|4755|4754|233
1638353220000|2021-12-01 10:07:00|4755|4753.5|4754.5|4753.5|4755|4753.5|4754.5|4753.5|0
1638353230000|2021-12-01 10:07:10|4754|4752.5|4753|4752.5|4754|4752.5|4753|4752.5|639
1638353240000|2021-12-01 10:07:20|4752.5|4752|4754|4752.5|4754|4752.5|4752|4751|1310
1638353250000|2021-12-01 10:07:30|4754.5|4753|4754.5|4753.5|4754.5|4753.5|4754.5|4753|0
1638353260000|2021-12-01 10:07:40|4754|4754|4754.5|4753.5|4754.5|4754|4754|4753.5|294
1638353270000|2021-12-01 10:07:50|4755|4754|4755|4754|4755|4754|4755|4753.5|433
1638353280000|2021-12-01 10:08:00|4756|4754.5|4756.5|4755|4756.5|4755|4756|4754.5|64
1638353290000|2021-12-01 10:08:10|4756|4754.5|4755|4753.5|4756|4754.5|4754|4753.5|635
1638353300000|2021-12-01 10:08:20|4754.5|4754|4753.5|4752.5|4754.5|4754|4753|4752.5|1117
1638353310000|2021-12-01 10:08:30|4754||4753.5||4754||4753.5||106
1638353320000|2021-12-01 10:08:40||4753||4753||4753||4753|0
1638353330000|2021-12-01 10:08:50|4753|4752.5|4752.5|4752|4753.5|4752.5|4752.5|4752|660
1638353340000|2021-12-01 10:09:00|4752|4751.5|4751|4750|4752|4751.5|4751|4750|1355
1638353350000|2021-12-01 10:09:10|4751.5||4751.5||4751.5||4751||252
1638353360000|2021-12-01 10:09:20|4752|4750.5|4752|4751|4752|4751|4752|4750.5|875
1638353380000|2021-12-01 10:09:40|4751.5|4750|4751.5|4750.5|4751.5|4750.5|4751|4750|2627
1638353390000|2021-12-01 10:09:50|4752|4751.5|4753|4752|4753|4752|4752|4751.5|854
1638353400000|2021-12-01 10:10:00|4753.5|4753|4753.5|4753|4753.5|4753|4753.5|4753|382
1638353410000|2021-12-01 10:10:10|4754|4753.5|4754.5|4753|4754.5|4753.5|4754|4753|652
1638353420000|2021-12-01 10:10:20|4755|4753.5|4755|4754|4755.5|4754|4754|4753.5|536
1638353430000|2021-12-01 10:10:30|4754.5|4753.5|4754|4753|4754.5|4753.5|4754|4753|741
1638353440000|2021-12-01 10:10:40|4753.5|4752.5|4753.5|4753|4753.5|4753|4751|4750.5|5180
1638353450000|2021-12-01 10:10:50|4754|4752.5|4754|4752.5|4754|4752.5|4754|4752.5|411
1638353460000|2021-12-01 10:11:00|4754.5|4753|4754.5|4753.5|4754.5|4753.5|4754.5|4753|60
1638353470000|2021-12-01 10:11:10|4755||4754.5||4755||4754.5||1
1638353480000|2021-12-01 10:11:20|||||||||1978
1638353490000|2021-12-01 10:11:30|4755|4754|4756|4755.5|4756.5|4755.5|4755|4754|1210
1638353500000|2021-12-01 10:11:40|4756.5|4756|4757.5|4756|4757.5|4756.5|4756.5|4756|859
1638353510000|2021-12-01 10:11:50|4757|4755.5|4755|4754|4757|4756|4755|4753.5|3015
1638353520000|2021-12-01 10:12:00|4755.5|4754.5|4756|4755|4756|4755|4755.5|4754|531
1638353530000|2021-12-01 10:12:10|4756.5|4756|4757|4756|4757.5|4756.5|4756.5|4756|425
1638353540000|2021-12-01 10:12:20|4757.5|4755.5|4757|4755.5|4757.5|4755.5|4756.5|4755|710
1638353550000|2021-12-01 10:12:30|4757.5|4756|4756|4755.5|4758|4756.5|4756|4755.5|1025
1638353560000|2021-12-01 10:12:40|4755.5|4755|4754|4752.5|4755.5|4755.5|4753.5|4752|2291
1638353570000|2021-12-01 10:12:50|||||||||106
1638353580000|2021-12-01 10:13:00|4754.5|4753|4754.5|4753.5|4754.5|4753.5|4754.5|4753|328
1638353590000|2021-12-01 10:13:10|4754|4752.5|4753.5|4752.5|4754|4752.5|4753|4752.5|497
1638353600000|2021-12-01 10:13:20|4753|4752|4751.5|4751|4753|4752|4751.5|4750.5|1055
1638353610000|2021-12-01 10:13:30|4751|4750.5|4750.5|4749|4751|4750.5|4750|4749|490
1638353620000|2021-12-01 10:13:40|4751|4749.5|4753|4751|4753|4751.5|4750.5|4749.5|1067
1638353630000|2021-12-01 10:13:50|4753.5|4751.5|4753.5|4752|4753.5|4752|4753.5|4751.5|106
1638353640000|2021-12-01 10:14:00|4753|4751.5|4751.5|4751|4753|4751.5|4751.5|4751|257
1638353650000|2021-12-01 10:14:10|4752|4751.5|4752.5|4751.5|4753|4752|4752|4751|569
1638353670000|2021-12-01 10:14:30|4753|4752|4752.5|4751.5|4753|4752|4752.5|4751.5|273
1638353680000|2021-12-01 10:14:40|4753|4752|4754|4752.5|4754|4753|4753|4752|37
1638353690000|2021-12-01 10:14:50|4753.5|4753|4753.5|4753|4753.5|4753|4753.5|4753|1
1638353700000|2021-12-01 10:15:00|4753|4752.5|4753.5|4753|4753.5|4753|4751|4750|1812
1638353710000|2021-12-01 10:15:10|4754|4752.5|4755|4754|4755|4754|4754|4752.5|698
1638353720000|2021-12-01 10:15:20|4755.5|4754.5|4756.5|4755.5|4756.5|4755.5|4755.5|4754.5|285
1638353730000|2021-12-01 10:15:30||4756||4756||4756||4756|191
1638353740000|2021-12-01 10:15:40|4757.5|4756.5|4757.5|4756.5|4757.5|4756.5|4757.5|4756.5|58
1638353750000|2021-12-01 10:15:50|4757|4756|4757|4756|4757.5|4756|4757|4756|340
1638353760000|2021-12-01 10:16:00|4757.5|4756.5|4757.5|4757|4757.5|4757|4757.5|4756.5|0
1638353770000|2021-12-01 10:16:10|4758|4757.5|4757|4756.5|4758|4757.5|4757|4756|1537
1638353780000|2021-12-01 10:16:20|4757.5|4757|4758|4757|4758|4757.5|4757.5|4756.5|218
1638353790000|2021-12-01 10:16:30|4757.5|4756.5|4757.5|4756.5|4757.5|4756.5|4757.5|4756.5|273
1638353800000|2021-12-01 10:16:40|4758|4757|4758|4757.5|4758|4757.5|4758|4757|315
1638353810000|2021-12-01 10:16:50|4758.5|4758|4759.5|4758|4759.5|4758|4758.5|4758|106
1638353820000|2021-12-01 10:17:00|||||||||486
1638353830000|2021-12-01 10:17:10|4760|4758.5|4758.5|4757.5|4760|4759|4758|4757.5|1078
1638353840000|2021-12-01 10:17:20|4759|4758|4759|4758|4759|4758.5|4759|4758|196
1638353850000|2021-12-01 10:17:30|4758.5|4757.5|4757.5|4756.5|4759|4758|4757|4756.5|1981
1638353860000|2021-12-01 10:17:40|4757|4756|4756.5|4755.5|4757|4756|4756.5|4755.5|939
1638353870000|2021-12-01 10:17:50|4756|4755|4756.5|4755.5|4757|4755.5|4755|4754.5|1631
1638353880000|2021-12-01 10:18:00||4756||4756||4756||4756|331
1638353890000|2021-12-01 10:18:10|4757|4756.5|4757.5|4756.5|4757.5|4756.5|4757|4756.5|176
1638353900000|2021-12-01 10:18:20|4757|4756|4757.5|4756|4757.5|4756|4756|4755.5|685
1638353910000|2021-12-01 10:18:30||4756.5||4756.5||4757||4756.5|0
1638353920000|2021-12-01 10:18:40|4758|4757|4758.5|4757|4758.5|4757|4758|4756.5|410
1638353930000|2021-12-01 10:18:50|||||||||106
1638353940000|2021-12-01 10:19:00|4759|4758|4759|4758|4759|4758|4758|4757|373
1638353950000|2021-12-01 10:19:10|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|270
1638353960000|2021-12-01 10:19:20|4760.5|4759|4760.5|4759.5|4761.5|4761|4760|4759|1476
1638353970000|2021-12-01 10:19:30|4761|4760|4762|4761|4762|4761|4761|4760|113
1638353980000|2021-12-01 10:19:40|4762.5|4761.5|4761|4760|4762.5|4762|4760.5|4759.5|2746
1638353990000|2021-12-01 10:19:50|4760.5|4759.5|4761|4760|4761|4760|4760.5|4759.5|181
1638354000000|2021-12-01 10:20:00|4760|4759.5|4758.5|4757.5|4760.5|4759.5|4758.5|4757.5|1196
1638354020000|2021-12-01 10:20:20|4758|4757|4756|4755.5|4758|4757|4756|4755|1307
1638354030000|2021-12-01 10:20:30|4756.5||4757||4757||4756.5||163
1638354040000|2021-12-01 10:20:40||4756||4756||4756||4756|0
1638354050000|2021-12-01 10:20:50|4757.5|4756.5|4757|4756|4759|4757.5|4757|4756|995
1638354060000|2021-12-01 10:21:00|4757.5|4756.5|4758|4756.5|4758|4757|4757.5|4755.5|443
1638354070000|2021-12-01 10:21:10|4757.5|4757|4758|4757|4758|4757|4757|4757|285
1638354080000|2021-12-01 10:21:20|4758.5|4757.5|4759|4757|4759|4757.5|4758.5|4757|500
1638354090000|2021-12-01 10:21:30||4757.5||4758||4758||4757.5|106
1638354110000|2021-12-01 10:21:50|4759.5|4758.5|4759.5|4758.5|4759.5|4759|4759|4758.5|109
1638354120000|2021-12-01 10:22:00|4760|4759|4760|4759|4760.5|4760|4760|4758.5|652
1638354130000|2021-12-01 10:22:10|4760.5|4759.5|4760.5|4760|4760.5|4760|4760.5|4759.5|105
1638354140000|2021-12-01 10:22:20|4761|4761|4761|4759.5|4762.5|4762|4761|4759.5|2675
1638354150000|2021-12-01 10:22:30|4760.5|4759|4759|4758.5|4760.5|4759.5|4759|4758|919
1638354160000|2021-12-01 10:22:40|4758.5|4758|4757.5|4757|4758.5|4758|4757.5|4757|928
1638354170000|2021-12-01 10:22:50|4757|4756.5|4757|4756.5|4757.5|4757|4757|4756.5|542
1638354180000|2021-12-01 10:23:00|||||||||246
1638354190000|2021-12-01 10:23:10|||||||||109
1638354200000|2021-12-01 10:23:20|4756.5|4756|4755.5|4755|4756.5|4756|4755.5|4754.5|949
1638354210000|2021-12-01 10:23:30|4755|4754.5|4754.5|4754|4755|4754.5|4754.5|4754|1601
1638354220000|2021-12-01 10:23:40|4754|4753.5|4753|4752.5|4754|4753.5|4753|4751.5|689
1638354230000|2021-12-01 10:23:50|4752.5|4751.5|4753|4752.5|4754.5|4754|4752.5|4751.5|2837
1638354240000|2021-12-01 10:24:00|4752.5|4752|4753.5|4752|4753.5|4752|4752.5|4752|378
1638354250000|2021-12-01 10:24:10|4753||4753||4753.5||4753||0
1638354260000|2021-12-01 10:24:20|4753.5|4753|4755.5|4754.5|4756.5|4755|4753.5|4752|1071
1638354290000|2021-12-01 10:24:50|4755|4754|4755|4753.5|4755.5|4754|4754.5|4753.5|588
1638354300000|2021-12-01 10:25:00|4754|4753|4754|4752.5|4754|4753|4752.5|4751.5|763
1638354310000|2021-12-01 10:25:10||4753||4753||4753.5||4753|484
1638354320000|2021-12-01 10:25:20|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|0
1638354340000|2021-12-01 10:25:40|4753|4753|4752.5|4752|4754.5|4754|4752.5|4752|2366
1638354350000|2021-12-01 10:25:50|4752|4751.5|4752.5|4751.5|4752.5|4751.5|4751.5|4750|1944
1638354360000|2021-12-01 10:26:00|4753|4752|4755|4753|4755|4753|4753|4752|378
1638354370000|2021-12-01 10:26:10|4754|4752.5|4753|4751.5|4754|4752.5|4753|4751.5|355
1638354380000|2021-12-01 10:26:20|4752.5|4752|4753|4752.5|4753|4752.5|4752.5|4752|343
1638354390000|2021-12-01 10:26:30|4754|4753|4752.5|4751.5|4754|4753|4752.5|4751.5|205
1638354400000|2021-12-01 10:26:40|4753|4752|4752.5|4751.5|4753|4752|4752.5|4751.5|116
1638354410000|2021-12-01 10:26:50|4752|4752|4752.5|4752|4752.5|4752|4752|4751.5|177
1638354420000|2021-12-01 10:27:00|4753|4752.5|4750|4749|4753|4752.5|4750|4749|1311
1638354430000|2021-12-01 10:27:10|4749.5||4749.5||4749.5||4749.5||0
1638354440000|2021-12-01 10:27:20|4749|4748.5|4749|4747.5|4749|4748.5|4749|4747.5|501
1638354450000|2021-12-01 10:27:30|4748.5|4748|4748|4747.5|4749.5|4748|4748|4747.5|430
1638354460000|2021-12-01 10:27:40|4747.5|4747|4748.5|4747.5|4748.5|4747.5|4747.5|4747|230
1638354470000|2021-12-01 10:27:50|4749||4749||4749||4749||179
1638354480000|2021-12-01 10:28:00|4749.5|4748|4750.5|4749.5|4751|4749.5|4749.5|4747.5|1859
1638354490000|2021-12-01 10:28:10|4750|4749|4748.5|4747.5|4750|4749|4748.5|4747.5|804
1638354500000|2021-12-01 10:28:20|4748|4748|4747|4746|4748|4748|4746.5|4746|1790
1638354510000|2021-12-01 10:28:30|4746.5|4745.5|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|1585
1638354520000|2021-12-01 10:28:40|4746|4745|4750.5|4749|4750.5|4749|4746|4745|1668
1638354530000|2021-12-01 10:28:50|4750|4749.5|4747.5|4746.5|4750.5|4749.5|4747.5|4746.5|4898
1638354540000|2021-12-01 10:29:00|4747|4746|4745.5|4744.5|4747|4746.5|4745.5|4744.5|1582
1638354550000|2021-12-01 10:29:10|4746.5|4745|4740.5|4739.5|4747|4746.5|4740.5|4739.5|8472
1638354560000|2021-12-01 10:29:20|4741|4740|4741.5|4740|4742|4741|4740|4740|951
1638354570000|2021-12-01 10:29:30|4742|4740.5|4741.5|4740.5|4742.5|4741|4741.5|4740.5|370
1638354580000|2021-12-01 10:29:40|4741|4740|4739|4738|4741.5|4740|4738.5|4737.5|2748
1638354590000|2021-12-01 10:29:50|4739.5|4738.5|4739|4738|4740|4739|4738|4737.5|1030
1638354600000|2021-12-01 10:30:00|4738.5|4737.5|4736|4735|4738.5|4737.5|4735.5|4733.5|843
1638354610000|2021-12-01 10:30:10|4736.5|4736|4738.5|4737.5|4739.5|4738.5|4736.5|4736|1871
1638354620000|2021-12-01 10:30:20|4739||4739.5||4739.5||4739||29
1638354630000|2021-12-01 10:30:30|4739|4738|4740.5|4739.5|4741|4739.5|4739|4738|901
1638354640000|2021-12-01 10:30:40|4741||4741||4741||4740.5||663
1638354650000|2021-12-01 10:30:50|4741.5|4740|4745.5|4743.5|4745.5|4744|4741.5|4740|1479
1638354660000|2021-12-01 10:31:00|4746|4744|4743.5|4742.5|4746.5|4745.5|4743.5|4742.5|3883
1638354670000|2021-12-01 10:31:10|4744|4743|4745|4744|4745|4744|4744|4743|486
1638354680000|2021-12-01 10:31:20|||||||||106
1638354690000|2021-12-01 10:31:30|4744.5|4743.5|4744.5|4743|4744.5|4743.5|4744|4743|303
1638354700000|2021-12-01 10:31:40|4745|4743.5|4745|4744|4745|4744|4745|4743.5|576
1638354720000|2021-12-01 10:32:00|4746|4744.5|4746|4745|4746|4745|4746|4744|698
1638354730000|2021-12-01 10:32:10|4745.5|4744.5|4744.5|4743|4745.5|4744.5|4744.5|4743|918
1638354740000|2021-12-01 10:32:20|4743.5|4742.5|4742|4740.5|4743.5|4743|4741.5|4740.5|1728
1638354750000|2021-12-01 10:32:30|4742.5|4741|4743|4741.5|4743.5|4743|4742.5|4741|786
1638354770000|2021-12-01 10:32:50|||||||||251
1638354780000|2021-12-01 10:33:00|4742.5|4741|4742|4740.5|4742.5|4741|4742|4740.5|76
1638354790000|2021-12-01 10:33:10|||||||||106
1638354800000|2021-12-01 10:33:20|4741.5|4740|4740|4739|4741.5|4740|4740|4739|598
1638354810000|2021-12-01 10:33:30|4739.5|4738.5|4738|4736.5|4740|4739|4738|4736.5|2395
1638354820000|2021-12-01 10:33:40|||||||||230
1638354840000|2021-12-01 10:34:00|4738.5|4737|4739.5|4738.5|4739.5|4738.5|4738.5|4737|1099
1638354850000|2021-12-01 10:34:10|4739|4738|4738|4737|4739|4738|4738|4737|1192
1638354860000|2021-12-01 10:34:20|4737.5|4736.5|4736.5|4736|4738|4737|4736.5|4736|768
1638354870000|2021-12-01 10:34:30|4737|4737|4739|4737.5|4739|4737.5|4737|4736|1115
1638354880000|2021-12-01 10:34:40|4739.5|4738|4740|4738.5|4740|4738.5|4739.5|4738|531
1638354890000|2021-12-01 10:34:50|4739.5||4740||4740||4739.5||150
1638354900000|2021-12-01 10:35:00|4740.5|4739|4742|4740|4742|4740|4740.5|4738.5|444
1638354910000|2021-12-01 10:35:10|4742.5|4740.5|4741.5|4740.5|4744|4743|4741|4740.5|3315
1638354920000|2021-12-01 10:35:20|4742|4741|4742|4741|4742|4741|4741.5|4741|531
1638354930000|2021-12-01 10:35:30|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|4741.5|4740.5|217
1638354940000|2021-12-01 10:35:40|4742.5|4741|4742|4741|4742.5|4741|4741.5|4741|652
1638354950000|2021-12-01 10:35:50|4741|4740.5|4742|4740.5|4742|4740.5|4740.5|4740|1820
1638354970000|2021-12-01 10:36:10|4741.5|4740|4741|4740|4742|4740.5|4740.5|4740|1554
1638354980000|2021-12-01 10:36:20|4740.5|4740.5|4740|4739.5|4741|4740.5|4740|4739|1618
1638354990000|2021-12-01 10:36:30|4740.5||4741||4741||4740.5||607
1638355000000|2021-12-01 10:36:40|4740.5|4738.5|4740|4739.5|4740.5|4739.5|4739.5|4738.5|755
1638355010000|2021-12-01 10:36:50|4739.5|4738.5|4740.5|4740|4740.5|4740|4739.5|4738.5|779
1638355020000|2021-12-01 10:37:00|4741||4741||4741||4741||97
1638355030000|2021-12-01 10:37:10|4741.5|4740.5|4741.5|4740|4741.5|4741|4741.5|4740|523
1638355040000|2021-12-01 10:37:20|4742|4740.5|4741|4740.5|4742|4741|4740.5|4739.5|804
1638355050000|2021-12-01 10:37:30|4741.5|4741|4742.5|4741|4743|4742|4741.5|4740.5|3081
1638355060000|2021-12-01 10:37:40|4742|4740.5|4741.5|4740.5|4742|4740.5|4741.5|4740.5|135
1638355070000|2021-12-01 10:37:50|4742|4741|4743.5|4742|4743.5|4742|4741.5|4741|1037
1638355080000|2021-12-01 10:38:00|4743|4741.5|4743.5|4742|4743.5|4742|4742.5|4741.5|293
1638355090000|2021-12-01 10:38:10|4743|4741.5|4743.5|4742|4743.5|4742|4742.5|4741.5|107
1638355100000|2021-12-01 10:38:20|4743|4741.5|4741|4740.5|4743|4742|4741|4740.5|921
1638355110000|2021-12-01 10:38:30|4741.5|4741|4742.5|4741|4742.5|4741.5|4741.5|4740.5|511
1638355120000|2021-12-01 10:38:40|4742|4740.5|4741.5|4740.5|4742|4741.5|4740.5|4740|1045
1638355130000|2021-12-01 10:38:50|4742|4741|4742.5|4741.5|4742.5|4741.5|4741.5|4740.5|46
1638355140000|2021-12-01 10:39:00|4743|4742|4743|4742|4744.5|4744|4742.5|4742|5536
1638355150000|2021-12-01 10:39:10|4743.5|4742.5|4742.5|4742|4743.5|4742.5|4742.5|4742|265
1638355160000|2021-12-01 10:39:20|4742|4741.5|4743|4742|4743.5|4742|4742|4741.5|169
1638355170000|2021-12-01 10:39:30|4743.5|4742.5|4743|4742|4743.5|4742.5|4743|4742|45
1638355180000|2021-12-01 10:39:40|||||||||248
1638355190000|2021-12-01 10:39:50|4743.5|4743|4743.5|4742|4745.5|4745|4743|4742|1272
1638355200000|2021-12-01 10:40:00|4744|4742.5|4744|4743|4744.5|4743|4744|4742.5|333
1638355210000|2021-12-01 10:40:10|4743.5|4742.5|4742.5|4742|4743.5|4743|4742.5|4741.5|1417
1638355220000|2021-12-01 10:40:20||4741.5||4741.5||4742||4741.5|185
1638355230000|2021-12-01 10:40:30|4742|4742|4742|4741.5|4742|4742|4742|4741.5|0
1638355240000|2021-12-01 10:40:40|4741.5|4741|4740.5|4739.5|4742.5|4741.5|4740.5|4739.5|1608
1638355250000|2021-12-01 10:40:50|4741|4740|4740.5|4739|4741|4740|4740.5|4739|372
1638355260000|2021-12-01 10:41:00|4740|4739.5|4737.5|4736.5|4740|4739.5|4737.5|4736|538
1638355270000|2021-12-01 10:41:10|4738|4737|4737.5|4737|4738.5|4737|4737|4736.5|840
1638355280000|2021-12-01 10:41:20|4738.5|4737.5|4738.5|4738|4738.5|4738|4738.5|4737.5|159
1638355290000|2021-12-01 10:41:30|4739|4737.5|4737.5|4736|4739|4737.5|4737.5|4736|343
1638355300000|2021-12-01 10:41:40|4738||4737.5||4738||4737||0
1638355310000|2021-12-01 10:41:50|4737||4737||4737||4737||106
1638355320000|2021-12-01 10:42:00|4737.5|4736.5|4738.5|4737|4738.5|4737.5|4737.5|4736.5|212
1638355330000|2021-12-01 10:42:10|||||||||106
1638355340000|2021-12-01 10:42:20||4737.5||4737||4737.5||4737|0
1638355350000|2021-12-01 10:42:30||4737.5||4737||4737.5||4737|6150
1638355360000|2021-12-01 10:42:40||4737.5||4737.5||4737.5||4737.5|56706
1638355370000|2021-12-01 10:42:50|4738|4737|4738|4737|4738|4737|4738|4737|0
1638355380000|2021-12-01 10:43:00|4737.5|4737.5|4737.5|4737|4737.5|4737.5|4737.5|4737|239
1638355390000|2021-12-01 10:43:10|4738||4738||4738||4737.5||53
1638355400000|2021-12-01 10:43:20|4737.5|4736.5|4739.5|4738.5|4739.5|4738.5|4737|4736.5|2557
1638355410000|2021-12-01 10:43:30|4740||4740.5||4740.5||4740||98
1638355420000|2021-12-01 10:43:40|4740|4738|4738.5|4737.5|4740|4738.5|4738.5|4737.5|1697
1638355440000|2021-12-01 10:44:00|||||||||150
1638355450000|2021-12-01 10:44:10|4739.5|4738|4737.5|4736.5|4740|4738.5|4737|4736|740
1638355460000|2021-12-01 10:44:20|4737|4736|4736.5|4736|4737|4736|4736.5|4736|47
1638355470000|2021-12-01 10:44:30|4736|4735.5|4736|4734.5|4736.5|4735.5|4735.5|4734.5|434
1638355480000|2021-12-01 10:44:40|4735.5||4736||4736||4735.5||610
1638355500000|2021-12-01 10:45:00|4736.5|4735|4739.5|4738.5|4740|4738.5|4736.5|4735|2456
1638355510000|2021-12-01 10:45:10|4739||4739.5||4740||4739||240
1638355520000|2021-12-01 10:45:20|4740||4740||4740||4740||106
1638355530000|2021-12-01 10:45:30|4739.5|4738|4738.5|4738|4740|4738|4738.5|4738|139
1638355540000|2021-12-01 10:45:40|4739|4738.5|4737.5|4736.5|4739.5|4738.5|4737.5|4736|609
1638355550000|2021-12-01 10:45:50||4737||4737||4737||4737|117
1638355560000|2021-12-01 10:46:00|4738.5|4736.5|4737.5|4736.5|4738.5|4737.5|4737.5|4736.5|332
1638355570000|2021-12-01 10:46:10|4738|4737|4739.5|4738|4739.5|4738|4738|4737|648
1638355590000|2021-12-01 10:46:30|4739|4738.5|4738.5|4737.5|4739|4738.5|4738.5|4737.5|251
1638355600000|2021-12-01 10:46:40|4738|4737|4734.5|4733.5|4738|4737|4733.5|4732|1966
1638355610000|2021-12-01 10:46:50|||||||||100
1638355620000|2021-12-01 10:47:00|4734|4733|4734|4733|4734|4733|4734|4733|82
1638355630000|2021-12-01 10:47:10|||||||||4
1638355640000|2021-12-01 10:47:20||4732.5||4732.5||4732.5||4732.5|301
1638355650000|2021-12-01 10:47:30|4733.5|4731.5|4733|4731|4733.5|4731.5|4733|4731|117
1638355660000|2021-12-01 10:47:40||4731.5||4731.5||4732||4731.5|106
1638355670000|2021-12-01 10:47:50|4732.5|4732|4730|4729.5|4732.5|4732|4730|4729|680
1638355680000|2021-12-01 10:48:00|4729.5|4729|4730|4729|4730.5|4729.5|4729.5|4728.5|1173
1638355690000|2021-12-01 10:48:10|4729.5|4728.5|4729.5|4728.5|4729.5|4729|4729.5|4728.5|858
1638355700000|2021-12-01 10:48:20|4729|4728|4728|4726.5|4729|4728|4727|4726|927
1638355710000|2021-12-01 10:48:30|||||||||106
1638355720000|2021-12-01 10:48:40||4727||4727||4727||4727|0
1638355730000|2021-12-01 10:48:50|4727.5|4726.5|4729|4727.5|4729.5|4729|4727.5|4726.5|2061
1638355740000|2021-12-01 10:49:00|4728.5|4727|4728|4727|4728.5|4727|4728|4727|210
1638355750000|2021-12-01 10:49:10|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|208
1638355760000|2021-12-01 10:49:20|4729|4728|4729|4727.5|4729|4728|4728|4727|1738
1638355770000|2021-12-01 10:49:30|4729.5|4728|4728|4727|4729.5|4729|4727.5|4727|2189
1638355780000|2021-12-01 10:49:40|4727.5|4726.5|4727|4726|4728|4726.5|4726.5|4726|694
1638355790000|2021-12-01 10:49:50|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|41
1638355800000|2021-12-01 10:50:00|4726|4725|4723.5|4722|4726|4725|4723.5|4722|89
1638355810000|2021-12-01 10:50:10|4723|4721.5|4722.5|4721|4723|4721.5|4722.5|4721|188
1638355820000|2021-12-01 10:50:20||4721.5||4721.5||4721.5||4721.5|1
1638355830000|2021-12-01 10:50:30|4723|4722|4723|4722.5|4724.5|4723.5|4723|4721.5|1898
1638355840000|2021-12-01 10:50:40|4723.5|4723|4723.5|4723|4724.5|4723|4723.5|4723|416
1638355850000|2021-12-01 10:50:50|4723|4722.5|4721.5|4720.5|4723|4722.5|4721|4720|858
1638355860000|2021-12-01 10:51:00|4722.5|4721|4722|4721|4722.5|4721.5|4722|4720.5|462
1638355870000|2021-12-01 10:51:10|4721.5|4720.5|4722|4720.5|4722|4720.5|4721.5|4720.5|18
1638355880000|2021-12-01 10:51:20|4722.5|4721|4722|4720.5|4723|4722|4722|4720.5|750
1638355890000|2021-12-01 10:51:30|4721.5|4720|4719.5|4717.5|4721.5|4720|4719.5|4717.5|4000
1638355900000|2021-12-01 10:51:40|4719|4718|4717|4715.5|4719|4718|4717|4715.5|1614
1638355910000|2021-12-01 10:51:50||4716||4716||4716||4716|176
1638355920000|2021-12-01 10:52:00|4716.5|4716.5|4718.5|4717|4718.5|4717|4716.5|4715|2495
1638355930000|2021-12-01 10:52:10|4717.5|4717.5|4716.5|4715|4718.5|4717.5|4715|4714.5|10572
1638355940000|2021-12-01 10:52:20|4715.5|4715.5|4717|4716|4718|4717.5|4715.5|4715.5|1627
1638355950000|2021-12-01 10:52:30|4716.5|4716.5|4716|4714.5|4717.5|4716.5|4716|4714|2550
1638355960000|2021-12-01 10:52:40|4716.5|4715.5|4716|4715|4716.5|4716|4716|4715|1444
1638355970000|2021-12-01 10:52:50|||||||||173
1638355980000|2021-12-01 10:53:00|4716.5|4715.5|4714.5|4713|4716.5|4716|4714.5|4713|2361
1638355990000|2021-12-01 10:53:10|4713.5|4712.5|4714|4713|4714|4713|4713|4712.5|135
1638356000000|2021-12-01 10:53:20|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|4713.5|4712.5|756
1638356010000|2021-12-01 10:53:30|4713|4712|4710.5|4709.5|4713|4712|4710.5|4709.5|951
1638356020000|2021-12-01 10:53:40|||||||||513
1638356030000|2021-12-01 10:53:50|4710|4710|4710|4709.5|4710|4710|4710|4709.5|226
1638356040000|2021-12-01 10:54:00|4710.5|4710|4710.5|4709.5|4710.5|4710|4710.5|4709.5|580
1638356050000|2021-12-01 10:54:10|4710|4710|4710.5|4709.5|4710.5|4710|4710|4709.5|328
1638356060000|2021-12-01 10:54:20|4710|4708.5|4708|4706.5|4710|4708.5|4708|4706.5|648
1638356070000|2021-12-01 10:54:30||4707||4707||4707||4707|106
1638356080000|2021-12-01 10:54:40||4706.5||4706.5||4706.5||4706.5|42
1638356090000|2021-12-01 10:54:50|4707.5|4706|4706|4705|4707.5|4706|4706|4704.5|1022
1638356100000|2021-12-01 10:55:00|4705.5|4704.5|4706|4705|4706.5|4706|4704.5|4703.5|4396
1638356110000|2021-12-01 10:55:10|4706.5|4705.5|4707|4705|4707|4706|4706.5|4705|146
1638356120000|2021-12-01 10:55:20|4708|4705.5|4710|4709|4711.5|4711|4707|4705.5|2326
1638356130000|2021-12-01 10:55:30|4709.5||4709.5||4709.5||4709.5||86
1638356140000|2021-12-01 10:55:40|4709|4708.5|4709|4708.5|4709|4708.5|4709|4708.5|266
1638356150000|2021-12-01 10:55:50|4709.5|4709|4711.5|4711|4711.5|4711|4709.5|4709|566
1638356160000|2021-12-01 10:56:00|4711|4710.5|4709|4707.5|4711|4710.5|4709|4707.5|1228
1638356170000|2021-12-01 10:56:10|4709.5|4708|4710|4709|4710|4709.5|4709.5|4708|393
1638356180000|2021-12-01 10:56:20|4709.5|4708|4708.5|4707.5|4709.5|4708|4708.5|4707.5|215
1638356190000|2021-12-01 10:56:30|4708|4707|4708.5|4707|4708.5|4707|4708|4707|721
1638356200000|2021-12-01 10:56:40|4709|4707.5|4709.5|4708|4709.5|4708.5|4709|4707|167
1638356210000|2021-12-01 10:56:50|4710|4708.5|4713|4711|4713|4711.5|4710|4708|1420
1638356220000|2021-12-01 10:57:00|4713.5|4711.5|4714.5|4712|4714.5|4712|4713.5|4711.5|242
1638356230000|2021-12-01 10:57:10|4714||4714||4714.5||4714||293
1638356240000|2021-12-01 10:57:20|4713|4711.5|4712|4711|4713.5|4711.5|4712|4711|1099
1638356270000|2021-12-01 10:57:50|4711.5|4710.5|4709|4707|4711.5|4710.5|4709|4707|648
1638356290000|2021-12-01 10:58:10|||||||||106
1638356310000|2021-12-01 10:58:30|4709.5|4708|4712|4710.5|4712.5|4710.5|4709.5|4708|1322
1638356320000|2021-12-01 10:58:40|||||||||134
1638356330000|2021-12-01 10:58:50|4711.5|4710|4713|4711.5|4713|4711.5|4711|4710|423
1638356340000|2021-12-01 10:59:00|4713.5||4712.5||4713.5||4712||46
1638356350000|2021-12-01 10:59:10|4712|4712|4713|4712|4713|4712|4712|4711.5|464
1638356360000|2021-12-01 10:59:20|4713.5|4712.5|4714.5|4713|4714.5|4713|4713.5|4712.5|281
1638356370000|2021-12-01 10:59:30|4714|4712.5|4710.5|4708.5|4714.5|4712.5|4710.5|4708.5|2477
1638356380000|2021-12-01 10:59:40|4710|4708|4711|4710|4711|4710.5|4709|4708|845
1638356390000|2021-12-01 10:59:50|4710.5|4709.5|4710.5|4708.5|4710.5|4709.5|4709|4708|110
1638356400000|2021-12-01 11:00:00|4711.5|4709|4710.5|4708.5|4711.5|4710|4710.5|4708.5|1401
1638356410000|2021-12-01 11:00:10|||||||||100
1638356420000|2021-12-01 11:00:20|4711|4709|4713.5|4712.5|4713.5|4712.5|4711|4709|947
1638356430000|2021-12-01 11:00:30|4714|4713|4714.5|4713.5|4714.5|4713.5|4713.5|4712.5|139
1638356440000|2021-12-01 11:00:40|4714|4713|4715.5|4714|4716|4715|4714|4713|730
1638356450000|2021-12-01 11:00:50|4715|4713.5|4712.5|4710.5|4715|4713.5|4712.5|4710.5|430
1638356460000|2021-12-01 11:01:00|4712|4711|4711.5|4710|4712|4711|4711.5|4709.5|50
1638356480000|2021-12-01 11:01:20|||||||||106
1638356490000|2021-12-01 11:01:30|4712|4711|4714.5|4713|4714.5|4713|4712|4711|220
1638356500000|2021-12-01 11:01:40|4715.5|4713.5|4715.5|4714|4715.5|4714|4714.5|4713|90
1638356510000|2021-12-01 11:01:50|4715|4713.5|4714.5|4713|4715|4713.5|4714.5|4713|24
1638356520000|2021-12-01 11:02:00|4715|4713.5|4716.5|4715|4717|4715|4715|4713.5|268
1638356530000|2021-12-01 11:02:10||4714.5||4715||4715||4714.5|0
1638356540000|2021-12-01 11:02:20|4716|4714|4712.5|4710.5|4716|4714|4712.5|4710.5|2937
1638356550000|2021-12-01 11:02:30||4711||4710.5||4711||4710.5|0
1638356560000|2021-12-01 11:02:40|4711.5|4710|4711.5|4710|4711.5|4710|4710|4709|625
1638356570000|2021-12-01 11:02:50|4711|4709.5|4709.5|4709|4711|4709.5|4709.5|4708.5|115
1638356580000|2021-12-01 11:03:00|4710.5|4710|4711|4710|4711.5|4710.5|4710.5|4710|395
1638356590000|2021-12-01 11:03:10|4711.5|4710.5|4714|4712.5|4714|4712.5|4711.5|4710.5|622
1638356600000|2021-12-01 11:03:20|||||||||100
1638356630000|2021-12-01 11:03:50|4713.5||4713.5||4713.5||4713.5||106
1638356640000|2021-12-01 11:04:00||4712||4712||4712||4712|40
1638356650000|2021-12-01 11:04:10|4713|4712.5|4712|4710.5|4713|4712.5|4712|4710.5|627
1638356660000|2021-12-01 11:04:20|4711.5||4711||4711.5||4711||0
1638356670000|2021-12-01 11:04:30|4711.5|4710|4711|4710|4711.5|4710.5|4711|4709.5|499
1638356690000|2021-12-01 11:04:50|4710.5|4709.5|4710.5|4708.5|4710.5|4709.5|4710.5|4708.5|304
1638356710000|2021-12-01 11:05:10|4709.5|4709|4709|4707.5|4709.5|4709|4709|4707.5|1887
1638356730000|2021-12-01 11:05:30|||||||||106
1638356740000|2021-12-01 11:05:40|4708.5||4708.5||4709||4708.5||0
1638356750000|2021-12-01 11:05:50|||||||||106
1638356770000|2021-12-01 11:06:10|4708|4707|4708.5|4707.5|4708.5|4707.5|4708|4707|514
1638356780000|2021-12-01 11:06:20|4709|4708|4709.5|4709|4709.5|4709|4709|4708|861
1638356790000|2021-12-01 11:06:30|4710||4710.5||4710.5||4710||100
1638356800000|2021-12-01 11:06:40|4711||4710.5||4711||4710.5||123
1638356810000|2021-12-01 11:06:50|4711||4710.5||4711||4710.5||0
1638356820000|2021-12-01 11:07:00|4711|4709.5|4712|4710|4712|4710|4711|4709.5|292
1638356830000|2021-12-01 11:07:10|4711.5||4712||4712||4711.5||1
1638356840000|2021-12-01 11:07:20|4712.5|4710.5|4713.5|4712|4713.5|4712|4712|4710.5|159
1638356860000|2021-12-01 11:07:40|4714|4712.5|4714|4712.5|4714|4712.5|4714|4712.5|1510
1638356870000|2021-12-01 11:07:50|4714.5|4713|4715.5|4714.5|4716.5|4715|4714.5|4713|99
1638356880000|2021-12-01 11:08:00|4715|4714|4715.5|4714.5|4716|4714.5|4715|4714|487
1638356890000|2021-12-01 11:08:10|4715|4714|4715|4714|4715|4714|4715|4714|68
1638356900000|2021-12-01 11:08:20|4714.5|4713|4715.5|4714|4716.5|4714.5|4714|4713|2339
1638356910000|2021-12-01 11:08:30|4715|4713.5|4713.5|4713|4715|4713.5|4713.5|4713|74
1638356920000|2021-12-01 11:08:40|4714|4713.5|4714.5|4713.5|4715.5|4714.5|4714|4713|399
1638356930000|2021-12-01 11:08:50|4714|4713|4714|4713|4714|4713|4714|4713|0
1638356940000|2021-12-01 11:09:00|4713.5|4712|4710|4708.5|4713.5|4712|4710|4708.5|1241
1638356950000|2021-12-01 11:09:10|4710.5|4709|4711|4709.5|4711|4709.5|4710.5|4709|366
1638356960000|2021-12-01 11:09:20|4710.5|4709|4710.5|4709|4710.5|4709.5|4710.5|4708.5|106
1638356970000|2021-12-01 11:09:30||4709.5||4709.5||4709.5||4709.5|0
1638356980000|2021-12-01 11:09:40|4710|4710|4710|4708.5|4710.5|4710|4710|4708.5|66
1638356990000|2021-12-01 11:09:50|4709.5|4708|4708.5|4707|4709.5|4708.5|4708.5|4707|467
1638357000000|2021-12-01 11:10:00|4708|4706.5|4709.5|4708.5|4709.5|4708.5|4708|4706|847
1638357010000|2021-12-01 11:10:10|4709|4707.5|4709|4707.5|4709|4707.5|4708.5|4707.5|204
1638357020000|2021-12-01 11:10:20|4708.5|4707|4710|4708.5|4710|4708.5|4708|4706.5|720
1638357040000|2021-12-01 11:10:40|4709.5|4708|4710.5|4709|4710.5|4709|4709|4708|534
1638357050000|2021-12-01 11:10:50|4710|4709.5|4709.5|4708.5|4710.5|4709.5|4709.5|4708.5|407
1638357060000|2021-12-01 11:11:00|4710.5|4709|4710.5|4709.5|4711|4709.5|4710.5|4708.5|109
1638357070000|2021-12-01 11:11:10|4711|4710|4711|4709.5|4711.5|4710.5|4711|4709.5|269
1638357080000|2021-12-01 11:11:20|4711.5|4710|4711.5|4710|4711.5|4710.5|4711.5|4710|0
1638357090000|2021-12-01 11:11:30|4712|4710.5|4712|4710.5|4712|4710.5|4712|4710.5|106
1638357100000|2021-12-01 11:11:40|4712.5|4711|4713|4711.5|4713|4711.5|4712.5|4711|135
1638357110000|2021-12-01 11:11:50|4712.5|4711|4713|4711.5|4713|4711.5|4712.5|4711|116
1638357120000|2021-12-01 11:12:00|4713.5|4712|4714|4712.5|4714.5|4712.5|4713.5|4712|68
1638357130000|2021-12-01 11:12:10|4714.5|4713|4714|4713|4715.5|4714.5|4714|4713|927
1638357140000|2021-12-01 11:12:20|4714.5|4713.5|4714|4713|4714.5|4713.5|4714|4713|468
1638357150000|2021-12-01 11:12:30|4713.5|4712.5|4713|4711.5|4713.5|4712.5|4712.5|4711.5|899
1638357170000|2021-12-01 11:12:50|4713.5|4712|4714.5|4712.5|4714.5|4712.5|4713.5|4712|143
1638357180000|2021-12-01 11:13:00|4714||4714||4714||4714||0
1638357190000|2021-12-01 11:13:10|||||||||107
1638357210000|2021-12-01 11:13:30||4713||4713||4713||4713|106
1638357220000|2021-12-01 11:13:40|4713.5|4712.5|4712|4710.5|4713.5|4712.5|4711.5|4710.5|553
1638357230000|2021-12-01 11:13:50|4712.5||4712||4712.5||4712||70
1638357240000|2021-12-01 11:14:00|||||||||106
1638357250000|2021-12-01 11:14:10|4711.5|4710|4711|4710.5|4711.5|4710.5|4710.5|4710|396
1638357260000|2021-12-01 11:14:20|4710.5|4710|4710.5|4710|4710.5|4710|4710.5|4710|720
1638357270000|2021-12-01 11:14:30|4711||4711||4711||4711||154
1638357280000|2021-12-01 11:14:40|4710.5|4710.5|4710|4709|4711.5|4710.5|4709.5|4709|1084
1638357290000|2021-12-01 11:14:50|4710.5|4709.5|4711|4710.5|4712|4710.5|4710|4709|4542
1638357300000|2021-12-01 11:15:00|4710.5|4709.5|4710.5|4709.5|4710.5|4709.5|4710|4709.5|331
1638357310000|2021-12-01 11:15:10|4710|4709|4710|4709|4710|4709|4709|4708|234
1638357320000|2021-12-01 11:15:20||4708.5||4708.5||4709.5||4708.5|523
1638357330000|2021-12-01 11:15:30|4709.5||4709.5||4709.5||4709.5||45
1638357340000|2021-12-01 11:15:40|4709|4708|4708.5|4707|4709|4708|4708.5|4707|399
1638357350000|2021-12-01 11:15:50|4707.5|4706.5|4705|4703|4707.5|4707|4705|4702.5|961
1638357360000|2021-12-01 11:16:00||4703.5||4703||4703.5||4703|0
1638357370000|2021-12-01 11:16:10||4703.5||4703||4703.5||4703|114
1638357380000|2021-12-01 11:16:20|4704.5|4702.5|4704|4701.5|4704.5|4702.5|4704|4701.5|0
1638357390000|2021-12-01 11:16:30|4703.5|4701|4703|4701.5|4703.5|4703|4700|4698|3066
1638357410000|2021-12-01 11:16:50|4704|4702|4705|4704|4706|4704.5|4703|4702|1467
1638357420000|2021-12-01 11:17:00|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|4705.5|4704.5|259
1638357430000|2021-12-01 11:17:10|4705|4704|4705.5|4704.5|4705.5|4704.5|4705|4704|9
1638357440000|2021-12-01 11:17:20|4706|4705|4708.5|4706.5|4708.5|4708|4706|4704.5|827
1638357450000|2021-12-01 11:17:30|4709.5|4707|4711.5|4709.5|4711.5|4711|4708.5|4707|350
1638357460000|2021-12-01 11:17:40||4710||4709.5||4710||4709.5|0
1638357470000|2021-12-01 11:17:50|4710.5|4709|4710.5|4709|4710.5|4709|4710.5|4709|325
1638357480000|2021-12-01 11:18:00|4710|4708.5|4708|4706.5|4710|4708.5|4708|4706.5|646
1638357490000|2021-12-01 11:18:10|||||||||43
1638357500000|2021-12-01 11:18:20|4707.5|4706|4707.5|4706|4707.5|4706.5|4707|4706|363
1638357510000|2021-12-01 11:18:30|4707|4705.5|4706.5|4704.5|4707|4705.5|4706.5|4704.5|549
1638357520000|2021-12-01 11:18:40|4706|4704|4704|4703|4706|4704.5|4703|4701.5|1911
1638357530000|2021-12-01 11:18:50|4705|4703.5|4703.5|4701.5|4705.5|4704|4703|4701.5|823
1638357540000|2021-12-01 11:19:00|4704|4702|4703.5|4702|4704|4702.5|4703.5|4702|0
1638357550000|2021-12-01 11:19:10|4704|4702.5|4705|4703.5|4705|4704|4704|4702.5|278
1638357560000|2021-12-01 11:19:20|4705.5|4704|4705.5|4704.5|4706|4705.5|4705|4704|180
1638357580000|2021-12-01 11:19:40|4705|4705.5|4708|4706.5|4708|4706.5|4705|4704.5|489
1638357590000|2021-12-01 11:19:50|4708.5|4706|4708.5|4706.5|4708.5|4706.5|4708.5|4706|0
1638357600000|2021-12-01 11:20:00|||||||||106
1638357610000|2021-12-01 11:20:10|4709|4707|4709.5|4707.5|4709.5|4707.5|4709|4707|171
1638357620000|2021-12-01 11:20:20|4709|4708|4709|4707.5|4709|4708.5|4709|4707.5|106
1638357640000|2021-12-01 11:20:40|4709.5|4708|4709.5|4708.5|4709.5|4708.5|4709.5|4708|142
1638357650000|2021-12-01 11:20:50|4709|4708|4706|4704.5|4709.5|4708|4706|4704.5|2037
1638357660000|2021-12-01 11:21:00|4705.5||4705.5||4706||4705.5||1301
1638357670000|2021-12-01 11:21:10|4706|4705|4709.5|4708|4709.5|4708|4706|4704.5|1510
1638357680000|2021-12-01 11:21:20|||||||||49
1638357700000|2021-12-01 11:21:40|||||||||121
1638357710000|2021-12-01 11:21:50|||||||||150
1638357720000|2021-12-01 11:22:00|4710|4708.5|4710|4709|4710|4709.5|4709.5|4708|307
1638357730000|2021-12-01 11:22:10|||||||||106
1638357740000|2021-12-01 11:22:20||4709.5||4709||4709.5||4709|86
1638357750000|2021-12-01 11:22:30|4710.5|4709.5|4711|4709.5|4713|4712|4710|4709.5|3232
1638357760000|2021-12-01 11:22:40|4710.5|4709|4711.5|4709.5|4711.5|4709.5|4710|4709|363
1638357770000|2021-12-01 11:22:50|4712|4710.5|4713|4712|4713|4712|4712|4710.5|46
1638357780000|2021-12-01 11:23:00|4712.5|4711.5|4712|4710.5|4713|4711.5|4712|4710|273
1638357790000|2021-12-01 11:23:10|4712.5|4711|4713|4711.5|4713|4711.5|4712.5|4710.5|836
1638357800000|2021-12-01 11:23:20|4713.5|4712|4713.5|4712|4713.5|4712.5|4713.5|4712|196
1638357810000|2021-12-01 11:23:30|4713|4711.5|4708.5|4707|4713|4711.5|4708.5|4707|1506
1638357820000|2021-12-01 11:23:40|4708|4706.5|4708|4706.5|4708|4707|4707|4706|150
1638357830000|2021-12-01 11:23:50|4708.5|4707|4706.5|4704.5|4709|4707.5|4706|4704|4511
1638357840000|2021-12-01 11:24:00|4707|4705|4707|4705.5|4707|4705.5|4707|4705|1918
1638357850000|2021-12-01 11:24:10|4707.5|4706|4707.5|4706.5|4707.5|4706.5|4707.5|4706|278
1638357860000|2021-12-01 11:24:20|4708|4707|4707.5|4706|4708|4707.5|4707.5|4706|636
1638357870000|2021-12-01 11:24:30|4707|4705|4706.5|4704.5|4707|4705|4705.5|4704.5|341
1638357880000|2021-12-01 11:24:40||4705||4705||4705.5||4704.5|106
1638357890000|2021-12-01 11:24:50||4705.5||4705||4705.5||4705|166
1638357900000|2021-12-01 11:25:00|4706|4705.5|4706|4705|4706|4705.5|4706|4705|179
1638357910000|2021-12-01 11:25:10|4706.5|4705.5|4707|4706|4707|4706|4706.5|4705.5|263
1638357920000|2021-12-01 11:25:20|4708|4706.5|4708|4707|4708|4707|4708|4706.5|176
1638357930000|2021-12-01 11:25:30|4708.5|4707.5|4711.5|4710.5|4711.5|4710.5|4708.5|4707.5|270
1638357940000|2021-12-01 11:25:40|4712|4711|4712.5|4712|4712.5|4712|4712|4710.5|301
1638357950000|2021-12-01 11:25:50|4713|4712.5|4713|4712|4713|4712.5|4712.5|4712|336
1638357960000|2021-12-01 11:26:00|4713.5|4712.5|4711.5|4711|4713.5|4712.5|4711.5|4711|582
1638357970000|2021-12-01 11:26:10|4712|4710.5|4709.5|4708|4712|4710.5|4708.5|4707|1414
1638357980000|2021-12-01 11:26:20|4710|4707|4708|4706.5|4710|4708|4708|4706.5|1036
1638357990000|2021-12-01 11:26:30|4707.5|4707|4707.5|4706.5|4707.5|4707|4707.5|4706|0
1638358000000|2021-12-01 11:26:40|4707|4707|4707|4706|4707|4707|4707|4706|392
1638358010000|2021-12-01 11:26:50|4707.5|4706.5|4708|4706.5|4708|4706.5|4707.5|4706.5|13
1638358020000|2021-12-01 11:27:00|||||||||106
1638358030000|2021-12-01 11:27:10|4707.5|4706|4707.5|4706|4707.5|4706|4707.5|4706|253
1638358040000|2021-12-01 11:27:20|4706|4705.5|4707|4706|4707.5|4706.5|4706|4704.5|518
1638358050000|2021-12-01 11:27:30|||||||||106
1638358060000|2021-12-01 11:27:40|4706.5|4705.5|4706.5|4705.5|4707|4705.5|4706.5|4705.5|103
1638358070000|2021-12-01 11:27:50|4707|4706|4707|4706|4707.5|4706.5|4706|4705.5|872
1638358080000|2021-12-01 11:28:00|4707.5|4706.5|4709|4708|4709.5|4708|4707|4706|1274
1638358090000|2021-12-01 11:28:10|4708.5|4707.5|4704.5|4703.5|4708.5|4707.5|4704.5|4703|1292
1638358100000|2021-12-01 11:28:20|4705|4704|4705|4704|4705|4704|4705|4703.5|13
1638358110000|2021-12-01 11:28:30|4705.5|4704.5|4706.5|4705|4706.5|4705.5|4705.5|4704.5|237
1638358120000|2021-12-01 11:28:40|4706|4705.5|4705|4704|4706|4705.5|4705|4704|136
1638358130000|2021-12-01 11:28:50||4704.5||4704.5||4704.5||4704.5|0
1638358140000|2021-12-01 11:29:00|4704.5|4704|4704.5|4702.5|4704.5|4704|4703.5|4702|262
1638358150000|2021-12-01 11:29:10|4705|4703|4705|4703.5|4705|4704.5|4705|4703|313
1638358160000|2021-12-01 11:29:20||4704||4703.5||4704||4703.5|106
1638358170000|2021-12-01 11:29:30||4704||4703.5||4704||4703.5|0
1638358180000|2021-12-01 11:29:40||4704||4704||4704||4704|36
1638358190000|2021-12-01 11:29:50|4704.5|4703.5|4703.5|4702|4704.5|4703.5|4703.5|4702|825
1638358200000|2021-12-01 11:30:00|4704.5|4702.5|4705|4703.5|4705|4704.5|4704.5|4702.5|602
1638358210000|2021-12-01 11:30:10|4704.5||4704.5||4704.5||4704.5||0
1638358220000|2021-12-01 11:30:20|4705|4704|4704|4702.5|4706.5|4705.5|4704|4702|2332
1638358240000|2021-12-01 11:30:40|4703.5|4702|4703.5|4702|4703.5|4702|4703.5|4702|227
1638358250000|2021-12-01 11:30:50|||||||||20
1638358260000|2021-12-01 11:31:00|4704||4704||4704||4704||664
1638358270000|2021-12-01 11:31:10|4703.5|4702.5|4706|4704|4706|4704|4703.5|4702.5|249
1638358280000|2021-12-01 11:31:20|4706.5|4704.5|4707|4706|4707|4706.5|4706|4704.5|235
1638358290000|2021-12-01 11:31:30|4707.5|4706.5|4708|4706.5|4708|4707|4707|4706.5|156
1638358300000|2021-12-01 11:31:40|4707.5||4707.5||4707.5||4707.5||0
1638358310000|2021-12-01 11:31:50|||||||||106
1638358320000|2021-12-01 11:32:00|4707|4706|4707.5|4705.5|4707.5|4706|4706|4705|1052
1638358330000|2021-12-01 11:32:10|4707|4706|4706.5|4705|4707|4706|4706|4705|209
1638358340000|2021-12-01 11:32:20|||||||||301
1638358350000|2021-12-01 11:32:30|4707|4705.5|4707|4706|4707.5|4706.5|4706.5|4705.5|341
1638358360000|2021-12-01 11:32:40|4706.5|4705.5|4707|4706|4707|4706|4706.5|4705.5|214
1638358370000|2021-12-01 11:32:50|4707.5|4706.5|4708.5|4707|4708.5|4707.5|4707|4706.5|196
1638358380000|2021-12-01 11:33:00|||||||||416
1638358390000|2021-12-01 11:33:10|4709||4709||4709||4709||703
1638358400000|2021-12-01 11:33:20|4708.5||4708.5||4708.5||4708.5||0
1638358410000|2021-12-01 11:33:30|4708|4706.5|4705.5|4704|4708|4707|4705.5|4704|1278
1638358420000|2021-12-01 11:33:40|4705|4703.5|4706|4704|4706.5|4705|4705|4703.5|549
1638358430000|2021-12-01 11:33:50|4705.5|4703.5|4704.5|4703|4705.5|4703.5|4704.5|4703|0
1638358440000|2021-12-01 11:34:00|4705|4703.5|4705.5|4704|4706|4704|4704.5|4703.5|1177
1638358450000|2021-12-01 11:34:10|4705||4705.5||4705.5||4705||0
1638358460000|2021-12-01 11:34:20|4706|4704.5|4705.5|4704|4707|4706|4705.5|4704|823
1638358470000|2021-12-01 11:34:30|4706|4704.5|4705.5|4704|4706.5|4705|4705|4704|434
1638358490000|2021-12-01 11:34:50|4706|4704.5|4706.5|4705|4706.5|4705|4706|4704.5|128
1638358500000|2021-12-01 11:35:00|||||||||356
1638358520000|2021-12-01 11:35:20||4705.5||4705.5||4706||4705.5|108
1638358530000|2021-12-01 11:35:30|4707|4706|4707|4706.5|4707|4706.5|4706.5|4706|452
1638358540000|2021-12-01 11:35:40|4707.5|4706|4709|4707.5|4709|4708|4707.5|4706|628
1638358550000|2021-12-01 11:35:50|4708.5|4707|4709|4707|4709|4707|4708.5|4707|96
1638358560000|2021-12-01 11:36:00|4708.5||4708.5||4708.5||4708.5||0
1638358570000|2021-12-01 11:36:10|||||||||118
1638358580000|2021-12-01 11:36:20|4709|4707.5|4710|4709|4710|4709|4708.5|4707.5|427
1638358590000|2021-12-01 11:36:30|4710.5|4710|4709|4708.5|4710.5|4710|4709|4708.5|2373
1638358600000|2021-12-01 11:36:40|4709.5|4708|4708|4707|4709.5|4708|4708|4707|792
1638358620000|2021-12-01 11:37:00|4709|4707.5|4709|4707.5|4709|4708.5|4708.5|4707.5|1108
1638358630000|2021-12-01 11:37:10||4708||4708||4708.5||4708|424
1638358640000|2021-12-01 11:37:20|4709.5|4708.5|4708.5|4707.5|4709.5|4709|4708.5|4707.5|1061
1638358650000|2021-12-01 11:37:30|4708|4707|4707.5|4706.5|4708|4707|4707|4706.5|1105
1638358670000|2021-12-01 11:37:50|4707|4707|4707|4705|4707|4707|4706.5|4705|1229
1638358680000|2021-12-01 11:38:00|4706.5||4706.5||4706.5||4706.5||593
1638358690000|2021-12-01 11:38:10|4706|4704.5|4704|4703|4706|4704.5|4703.5|4702|3373
1638358700000|2021-12-01 11:38:20|4704.5|4702.5|4705|4704|4705|4704.5|4704.5|4702.5|1093
1638358710000|2021-12-01 11:38:30|4704.5|4703.5|4704|4703|4704.5|4703.5|4704|4703|369
1638358720000|2021-12-01 11:38:40|4704.5|4703.5|4705|4703.5|4705|4703.5|4704.5|4703.5|106
1638358730000|2021-12-01 11:38:50||4704||4703.5||4704||4703.5|0
1638358740000|2021-12-01 11:39:00|4704.5|4704|4704.5|4703.5|4705|4704|4703|4702.5|3697
1638358750000|2021-12-01 11:39:10|4704|4703|4703|4702|4705|4703.5|4703|4702|987
1638358760000|2021-12-01 11:39:20|4703.5|4701.5|4704|4702|4704|4702|4703.5|4701.5|0
1638358770000|2021-12-01 11:39:30|||||||||106
1638358780000|2021-12-01 11:39:40|4703.5||4703.5||4703.5||4703.5||106
1638358790000|2021-12-01 11:39:50|4704|4702.5|4705|4703.5|4705|4703.5|4704|4702|972
1638358800000|2021-12-01 11:40:00|4704.5|4703|4704.5|4702.5|4704.5|4703|4704.5|4702.5|535
1638358810000|2021-12-01 11:40:10|4704|4703|4705|4704.5|4705.5|4704.5|4704|4703|448
1638358820000|2021-12-01 11:40:20|4705.5|4705|4706.5|4705|4707|4705.5|4705|4705|78
1638358830000|2021-12-01 11:40:30|4707|4705.5|4708|4706|4708|4706|4707|4705.5|0
1638358840000|2021-12-01 11:40:40|4708.5|4706.5|4708.5|4707|4709|4707|4708.5|4706.5|156
1638358850000|2021-12-01 11:40:50||4708||4708||4708||4708|0
1638358860000|2021-12-01 11:41:00|4708|4707.5|4707|4706|4708.5|4707.5|4707|4706|1814
1638358870000|2021-12-01 11:41:10|||||||||100
1638358880000|2021-12-01 11:41:20|||||||||106
1638358900000|2021-12-01 11:41:40|||||||||159
1638358910000|2021-12-01 11:41:50|||||||||265
1638358920000|2021-12-01 11:42:00|4708|4706.5|4708.5|4707.5|4709|4708|4707.5|4706.5|1218
1638358930000|2021-12-01 11:42:10|4708||4709||4709||4708||200
1638358940000|2021-12-01 11:42:20|4709.5|4708|4709.5|4708|4710|4708|4709.5|4708|0
1638358960000|2021-12-01 11:42:40|4709||4709||4709||4709||422
1638358970000|2021-12-01 11:42:50|4708.5|4707.5|4708|4707|4708.5|4707.5|4707.5|4706.5|1901
1638358980000|2021-12-01 11:43:00|||||||||1010
1638358990000|2021-12-01 11:43:10|4708.5|4707.5|4709|4708|4709|4708|4708.5|4707|323
1638359000000|2021-12-01 11:43:20|4708.5|4707.5|4707.5|4706.5|4709|4707.5|4707.5|4706.5|399
1638359020000|2021-12-01 11:43:40|4707|4707|4705|4704.5|4707|4707|4705|4704.5|781
1638359030000|2021-12-01 11:43:50|||||||||404
1638359040000|2021-12-01 11:44:00|4706|4705|4706.5|4705|4706.5|4705|4706|4705|791
1638359050000|2021-12-01 11:44:10|4706||4706||4706||4706||0
1638359060000|2021-12-01 11:44:20|4706.5|4705.5|4706|4705|4706.5|4706|4706|4705|621
1638359070000|2021-12-01 11:44:30|4706.5|4706|4706.5|4705|4706.5|4706|4706|4705|1318
1638359080000|2021-12-01 11:44:40|4707|4706|4707.5|4706.5|4707.5|4706.5|4706.5|4706|616
1638359090000|2021-12-01 11:44:50|4708|4707|4708|4706.5|4708.5|4707|4707.5|4706.5|490
1638359100000|2021-12-01 11:45:00||4707||4707||4707||4707|592
1638359110000|2021-12-01 11:45:10|4707.5||4708.5||4708.5||4707.5||1182
1638359120000|2021-12-01 11:45:20|4709|4707.5|4708.5|4707.5|4709|4708|4708.5|4707.5|559
1638359130000|2021-12-01 11:45:30|4709|4708|4710|4709|4710|4709|4709|4708|273
1638359140000|2021-12-01 11:45:40|4710.5|4709.5|4710|4709|4710.5|4709.5|4710|4709|307
1638359150000|2021-12-01 11:45:50|4710.5|4708.5|4709.5|4708.5|4710.5|4709|4709.5|4708.5|566
1638359160000|2021-12-01 11:46:00|4709|4708|4707.5|4706.5|4709|4708|4707.5|4706.5|1364
1638359170000|2021-12-01 11:46:10|4707|4705.5|4706.5|4705|4707|4705.5|4706.5|4705|142
1638359190000|2021-12-01 11:46:30|||||||||106
1638359200000|2021-12-01 11:46:40|4706|4705.5|4706.5|4705.5|4706.5|4705.5|4706|4705.5|224
1638359220000|2021-12-01 11:47:00|4706|4706|4706.5|4705.5|4706.5|4706|4706|4705.5|900
1638359230000|2021-12-01 11:47:10|4707|4706.5|4708|4707|4708|4707|4707|4705.5|287
1638359240000|2021-12-01 11:47:20|4708.5|4707.5|4710|4708.5|4710|4708.5|4708.5|4707.5|473
1638359250000|2021-12-01 11:47:30|4710.5|4709|4711.5|4710.5|4712.5|4711|4710.5|4709|528
1638359260000|2021-12-01 11:47:40|4711|4710|4711.5|4710|4711.5|4710|4710.5|4709.5|388
1638359270000|2021-12-01 11:47:50||4710.5||4710.5||4710.5||4710.5|0
1638359280000|2021-12-01 11:48:00|4712|4711|4711|4710.5|4712|4711|4711|4710.5|903
1638359290000|2021-12-01 11:48:10|4710.5|4709.5|4710.5|4709|4710.5|4709.5|4710.5|4709|63
1638359300000|2021-12-01 11:48:20|4711|4709.5|4711|4709.5|4711|4710|4710.5|4709.5|351
1638359310000|2021-12-01 11:48:30|4710.5|4710|4710.5|4709.5|4711|4710|4710.5|4709.5|1149
1638359330000|2021-12-01 11:48:50|4711|4710|4710.5|4709.5|4711.5|4710.5|4710.5|4709.5|1900
1638359340000|2021-12-01 11:49:00|4711|4710|4712.5|4711|4712.5|4711|4711|4709.5|2130
1638359350000|2021-12-01 11:49:10|4713|4711.5|4712.5|4711.5|4713.5|4712|4712.5|4711.5|48
1638359360000|2021-12-01 11:49:20|4713|4712|4712.5|4711|4713.5|4712|4712.5|4711|235
1638359370000|2021-12-01 11:49:30|4712|4710.5|4711.5|4710.5|4712|4710.5|4711.5|4710.5|405
1638359380000|2021-12-01 11:49:40|4712|4711|4711.5|4710.5|4712|4711.5|4711.5|4710.5|308
1638359390000|2021-12-01 11:49:50|4712|4711|4712|4711|4712|4711|4712|4711|0
1638359400000|2021-12-01 11:50:00|4711.5|4710.5|4711.5|4710.5|4711.5|4710.5|4711.5|4710.5|712
1638359410000|2021-12-01 11:50:10|4711|4710|4710.5|4709.5|4711.5|4710|4710|4709|964
1638359430000|2021-12-01 11:50:30|||||||||316
1638359440000|2021-12-01 11:50:40|||||||||210
1638359450000|2021-12-01 11:50:50||4710||4709.5||4710||4709.5|408
1638359460000|2021-12-01 11:51:00|4711|4710|4711.5|4710.5|4712|4710.5|4711|4709.5|1180
1638359470000|2021-12-01 11:51:10|4712|4711|4711.5|4710.5|4712|4711|4711.5|4710.5|501
1638359490000|2021-12-01 11:51:30|||||||||106
1638359500000|2021-12-01 11:51:40|||||||||40
1638359510000|2021-12-01 11:51:50|4712|4711|4712.5|4711.5|4712.5|4712|4711|4710.5|1981
1638359520000|2021-12-01 11:52:00|||||||||778
1638359530000|2021-12-01 11:52:10|4711.5|4711|4713|4712|4713|4712.5|4711.5|4711|1634
1638359540000|2021-12-01 11:52:20|4712.5|4711.5|4713|4712|4713|4712|4712.5|4711.5|150
1638359550000|2021-12-01 11:52:30|4713.5|4712.5|4713.5|4712|4713.5|4712.5|4713.5|4712|311
1638359560000|2021-12-01 11:52:40|4714|4713|4713|4712|4714|4713|4713|4712|863
1638359570000|2021-12-01 11:52:50|4713.5|4712.5|4713.5|4712.5|4713.5|4713|4713|4712|1158
1638359580000|2021-12-01 11:53:00|4713|4712|4714.5|4713.5|4714.5|4713.5|4712.5|4711.5|3812
1638359590000|2021-12-01 11:53:10|||||||||84
1638359600000|2021-12-01 11:53:20|||||||||506
1638359610000|2021-12-01 11:53:30|4714|4713|4714|4713|4714.5|4713.5|4713.5|4713|1620
1638359620000|2021-12-01 11:53:40|||||||||19
1638359630000|2021-12-01 11:53:50|4714.5|4713.5|4714|4713|4714.5|4713.5|4714|4713|285
1638359640000|2021-12-01 11:54:00|4714.5|4713.5|4715|4714|4715|4714|4714|4713|2021
1638359650000|2021-12-01 11:54:10|4715.5|4714.5|4715|4714|4715.5|4714.5|4715|4714|366
1638359660000|2021-12-01 11:54:20|4714.5|4713.5|4712.5|4711|4714.5|4714|4712.5|4711|1366
1638359670000|2021-12-01 11:54:30||4711.5||4711.5||4712||4711.5|742
1638359680000|2021-12-01 11:54:40|4713.5|4712|4713|4712|4714|4712.5|4713|4712|357
1638359690000|2021-12-01 11:54:50||4711.5||4711.5||4711.5||4711.5|372
1638359700000|2021-12-01 11:55:00|||||||||564
1638359710000|2021-12-01 11:55:10|4712.5|4712|4713|4711.5|4713|4712|4712.5|4711.5|547
1638359720000|2021-12-01 11:55:20|4712.5|4711|4711|4710|4712.5|4711.5|4711|4709.5|1729
1638359730000|2021-12-01 11:55:30|4711.5|4710.5|4711|4709.5|4711.5|4711|4711|4709.5|1162
1638359740000|2021-12-01 11:55:40|4710.5||4710.5||4710.5||4710.5||54
1638359750000|2021-12-01 11:55:50|4711|4710|4710|4708.5|4711|4710.5|4709.5|4708.5|1247
1638359760000|2021-12-01 11:56:00|4709.5|4709|4710|4709|4710|4709|4709.5|4709|806
1638359780000|2021-12-01 11:56:20|4710.5|4709.5|4711|4710|4711|4710|4710|4709|1272
1638359790000|2021-12-01 11:56:30|||||||||14
1638359800000|2021-12-01 11:56:40|4711.5|4710.5|4711.5|4710|4712|4711|4711.5|4710|67
1638359810000|2021-12-01 11:56:50|||||||||201
1638359820000|2021-12-01 11:57:00|4712|4710.5|4712.5|4711.5|4713|4711.5|4711.5|4710.5|1622
1638359830000|2021-12-01 11:57:10|4712|4711|4712|4711|4712.5|4711|4712|4711|727
1638359850000|2021-12-01 11:57:30|4711.5|4711.5|4713.5|4712|4713.5|4712|4711.5|4711.5|1289
1638359860000|2021-12-01 11:57:40|4713||4713||4713.5||4713||0
1638359870000|2021-12-01 11:57:50||4712.5||4712||4712.5||4712|99
1638359880000|2021-12-01 11:58:00|4712.5|4711.5|4711|4710|4712.5|4711.5|4710.5|4709|1201
1638359900000|2021-12-01 11:58:20|||||||||35
1638359910000|2021-12-01 11:58:30|4711.5|4710.5|4713|4711.5|4713|4711.5|4710.5|4710|785
1638359920000|2021-12-01 11:58:40||4712||4712||4712.5||4712|108
1638359930000|2021-12-01 11:58:50|4712.5|4711.5|4711|4710|4712.5|4711.5|4710.5|4709|949
1638359940000|2021-12-01 11:59:00|||||||||377
1638359950000|2021-12-01 11:59:10|4711.5|4710.5|4710|4709|4711.5|4711|4710|4709|1676
1638359970000|2021-12-01 11:59:30|4710.5|4709.5|4710|4709|4710.5|4709.5|4710|4709|513
1638359980000|2021-12-01 11:59:40|4709.5|4708.5|4709|4708|4709.5|4708.5|4709|4707.5|703
1638359990000|2021-12-01 11:59:50|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|4708.5|4707.5|0
1638360000000|2021-12-01 12:00:00|4709|4708|4710.5|4709.5|4711|4710|4708|4707.5|3945
1638360010000|2021-12-01 12:00:10|4710|4710|4710.5|4709.5|4710.5|4710|4710|4709.5|623
1638360020000|2021-12-01 12:00:20|4711|4710|4712|4710.5|4712|4710.5|4711|4710|85
1638360030000|2021-12-01 12:00:30|4712.5|4711|4712.5|4711.5|4713|4711.5|4712|4711|520
1638360040000|2021-12-01 12:00:40|4712|4711|4710|4709|4712|4711|4710|4709|1041
1638360050000|2021-12-01 12:00:50|4710.5|4709.5|4711|4710|4711.5|4710|4710.5|4709.5|381
1638360060000|2021-12-01 12:01:00||4709.5||4709.5||4709.5||4709.5|757
1638360070000|2021-12-01 12:01:10|4711.5|4710|4711|4710|4711.5|4710|4711|4710|0
1638360080000|2021-12-01 12:01:20|4710.5|4709.5|4710|4708.5|4710.5|4709.5|4710|4708.5|43
1638360090000|2021-12-01 12:01:30|4710.5|4709|4710|4709|4711|4710|4710|4709|808
1638360100000|2021-12-01 12:01:40|4710.5|4709.5|4711.5|4710|4711.5|4710.5|4710|4709|519
1638360110000|2021-12-01 12:01:50|4712|4710.5|4711.5|4710.5|4712.5|4711.5|4711.5|4710|610
1638360120000|2021-12-01 12:02:00|4711|4710|4711|4710|4711.5|4710.5|4709.5|4708.5|4299
1638360130000|2021-12-01 12:02:10|4711.5|4710.5|4712.5|4711|4712.5|4711|4711.5|4710.5|811
1638360140000|2021-12-01 12:02:20|4713|4711.5|4712.5|4712|4713|4712.5|4712.5|4711|2956
1638360150000|2021-12-01 12:02:30|4713|4712.5|4711.5|4710.5|4713|4712.5|4711.5|4710.5|1026
1638360160000|2021-12-01 12:02:40|4711|4710|4711|4710|4711.5|4710|4711|4710|490
1638360170000|2021-12-01 12:02:50|4710.5|4709.5|4710.5|4709|4710.5|4709.5|4710.5|4709|579
1638360180000|2021-12-01 12:03:00|4710|4709.5|4712|4710.5|4712|4710.5|4710|4709|3400
1638360190000|2021-12-01 12:03:10|||||||||190
1638360200000|2021-12-01 12:03:20|4711.5|4710|4710|4708.5|4711.5|4710|4710|4708.5|564
1638360210000|2021-12-01 12:03:30|4709.5|4709|4709.5|4709|4709.5|4709.5|4709.5|4708.5|1600
1638360220000|2021-12-01 12:03:40|4710|4709.5|4710|4709|4710|4709.5|4710|4709|941
1638360230000|2021-12-01 12:03:50|4709.5|4708.5|4708.5|4707.5|4710|4708.5|4708.5|4707.5|486
1638360240000|2021-12-01 12:04:00|4709|4708|4709|4708|4709.5|4708|4708.5|4707.5|720
1638360250000|2021-12-01 12:04:10|4708.5|4707.5|4707.5|4705.5|4708.5|4707.5|4706.5|4705.5|306
1638360260000|2021-12-01 12:04:20|4707||4707||4707||4706.5||0
1638360280000|2021-12-01 12:04:40|4706.5||4706.5||4706.5||4706.5||0
1638360290000|2021-12-01 12:04:50|4705.5|4705|4705|4704|4705.5|4705.5|4705|4704|286
1638360300000|2021-12-01 12:05:00|4704.5|4704.5|4703.5|4702.5|4704.5|4704.5|4703.5|4702.5|1637
1638360310000|2021-12-01 12:05:10||4702||4702||4702||4701.5|62
1638360330000|2021-12-01 12:05:30|4704|4702.5|4706|4704.5|4706|4704.5|4704|4702.5|940
1638360340000|2021-12-01 12:05:40|4705.5|4705|4706.5|4705.5|4706.5|4705.5|4705|4704.5|918
1638360350000|2021-12-01 12:05:50|4707||4707||4707.5||4706.5||0
1638360360000|2021-12-01 12:06:00|4706.5|4705|4706.5|4705|4706.5|4705.5|4706|4705|367
1638360370000|2021-12-01 12:06:10|4707|4705.5|4708|4707|4708.5|4707|4707|4705.5|242
1638360380000|2021-12-01 12:06:20|4707.5|4706.5|4707|4706|4707.5|4706.5|4706.5|4705.5|389
1638360390000|2021-12-01 12:06:30|4707.5|4706.5|4708.5|4707.5|4708.5|4707.5|4707.5|4706.5|256
1638360400000|2021-12-01 12:06:40|4708|4707|4708|4707|4708.5|4707|4707|4706|521
1638360420000|2021-12-01 12:07:00|4707.5|4706.5|4706.5|4705.5|4708|4706.5|4706.5|4705.5|466
1638360430000|2021-12-01 12:07:10|4707|4706|4706.5|4705.5|4707|4706.5|4706.5|4705.5|243
1638360450000|2021-12-01 12:07:30|4707|4706|4707.5|4706|4707.5|4706.5|4707|4706|522
1638360460000|2021-12-01 12:07:40|4708|4705.5|4707|4706|4708|4706|4707|4705.5|1
1638360480000|2021-12-01 12:08:00|4707.5|4706.5|4707.5|4706.5|4707.5|4706.5|4707.5|4706.5|163
1638360490000|2021-12-01 12:08:10|4707|4706|4705.5|4704.5|4707|4706|4705.5|4704.5|1122
1638360510000|2021-12-01 12:08:30|4706|4705.5|4705.5|4704.5|4706|4705.5|4705.5|4704|216
1638360520000|2021-12-01 12:08:40|4705|4704|4705|4704|4705|4704.5|4705|4704|3
1638360530000|2021-12-01 12:08:50|4704.5|4703.5|4703.5|4702.5|4704.5|4704|4703.5|4702.5|522
1638360540000|2021-12-01 12:09:00|4704|4703|4704.5|4703.5|4705|4703.5|4704|4703|404
1638360550000|2021-12-01 12:09:10|4705|4704|4705.5|4703.5|4705.5|4704|4704.5|4703.5|278
1638360560000|2021-12-01 12:09:20|4705||4704.5||4705||4704.5||72
1638360570000|2021-12-01 12:09:30|4704|4703|4704|4703|4704|4703.5|4703.5|4702|941
1638360580000|2021-12-01 12:09:40|||||||||210
1638360590000|2021-12-01 12:09:50|4704.5||4703.5||4704.5||4703.5||22
1638360600000|2021-12-01 12:10:00|4703|4702.5|4703.5|4702|4703.5|4702.5|4703|4701.5|722
1638360610000|2021-12-01 12:10:10|4703|4701.5|4702|4700.5|4703|4701.5|4701.5|4700.5|700
1638360620000|2021-12-01 12:10:20|||||||||11
1638360630000|2021-12-01 12:10:30|4701.5|4700|4700.5|4698.5|4701.5|4700|4699.5|4698.5|929
1638360640000|2021-12-01 12:10:40|4701|4699|4699.5|4698.5|4701|4699.5|4698.5|4697.5|1509
1638360660000|2021-12-01 12:11:00|4700||4700||4700||4699.5||168
1638360670000|2021-12-01 12:11:10|4700.5|4699|4700.5|4699|4700.5|4699.5|4700|4699|576
1638360690000|2021-12-01 12:11:30|4700|4698.5|4698.5|4697.5|4700|4698.5|4698.5|4697|860
1638360700000|2021-12-01 12:11:40|4699|4698|4699.5|4698.5|4700|4698.5|4699|4698|410
1638360710000|2021-12-01 12:11:50|4699|4698|4699|4697.5|4699|4698|4699|4697.5|12
1638360720000|2021-12-01 12:12:00|4698.5||4698.5||4698.5||4698.5||654
1638360730000|2021-12-01 12:12:10|4698|4697|4698.5|4697.5|4699|4697.5|4698|4697|330
1638360740000|2021-12-01 12:12:20|4699|4698|4700|4698.5|4700.5|4699.5|4699|4698|1223
1638360750000|2021-12-01 12:12:30|4699.5|4699|4700.5|4700|4701|4700|4699.5|4699|620
1638360770000|2021-12-01 12:12:50|4700|4699.5|4700.5|4699.5|4700.5|4700|4700|4699.5|189
1638360780000|2021-12-01 12:13:00|4701|4700|4701|4700|4701|4700|4701|4699.5|151
1638360790000|2021-12-01 12:13:10|4700.5|4699.5|4700.5|4699.5|4700.5|4699.5|4700.5|4699.5|0
1638360800000|2021-12-01 12:13:20|4700|4699|4701.5|4700.5|4701.5|4700.5|4699.5|4698.5|645
1638360810000|2021-12-01 12:13:30|4701|4699.5|4701|4700|4701|4700|4700.5|4699.5|321
1638360830000|2021-12-01 12:13:50|4701.5|4700.5|4701.5|4700|4702.5|4700.5|4701|4700|544
1638360840000|2021-12-01 12:14:00|4702|4700.5|4702.5|4700.5|4702.5|4700.5|4702|4700.5|0
1638360850000|2021-12-01 12:14:10|4702||4701.5||4702||4701.5||0
1638360860000|2021-12-01 12:14:20|4702|4701|4702.5|4701.5|4702.5|4701.5|4702|4701|137
1638360870000|2021-12-01 12:14:30|4702|4701|4700|4699.5|4702|4701|4700|4699.5|430
1638360880000|2021-12-01 12:14:40|4700.5|4700|4702.5|4701|4702.5|4701|4700.5|4700|545
1638360890000|2021-12-01 12:14:50|4702||4702.5||4702.5||4702||0
1638360900000|2021-12-01 12:15:00|4703|4701.5|4702.5|4701.5|4703|4702|4702.5|4701.5|593
1638360910000|2021-12-01 12:15:10|4703|4702|4702.5|4701.5|4703|4702|4702.5|4701|711
1638360920000|2021-12-01 12:15:20|4702|4702.5|4704|4703|4704|4703|4702|4702.5|754
1638360930000|2021-12-01 12:15:30|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|4703.5|4702.5|63
1638360940000|2021-12-01 12:15:40|4704|4703|4703.5|4702.5|4704.5|4703|4703.5|4702.5|376
1638360950000|2021-12-01 12:15:50|4704|4703|4704.5|4703.5|4704.5|4703.5|4704|4703|150
1638360960000|2021-12-01 12:16:00||4703||4703||4703||4703|1288
1638360970000|2021-12-01 12:16:10|4704||4704.5||4704.5||4704||186
1638360980000|2021-12-01 12:16:20|4704|4703.5|4702.5|4701|4704|4703.5|4702.5|4701|686
1638361020000|2021-12-01 12:17:00|4703|4701.5|4706|4704|4706|4704|4702.5|4701.5|2619
1638361030000|2021-12-01 12:17:10|4706.5|4704.5|4705|4703.5|4706.5|4705|4704.5|4703.5|789
1638361040000|2021-12-01 12:17:20|4705.5|4704|4706.5|4705|4706.5|4705|4705|4704|464
1638361050000|2021-12-01 12:17:30|4707|4705.5|4704|4703.5|4708|4707|4704|4703.5|1667
1638361060000|2021-12-01 12:17:40|4703.5|4703|4705|4703.5|4705|4703.5|4702.5|4701.5|460
1638361070000|2021-12-01 12:17:50|4705.5|4704|4706|4704.5|4706|4704.5|4705.5|4704|0
1638361080000|2021-12-01 12:18:00|4705.5|4704|4703|4701.5|4706|4704.5|4701|4699.5|2074
1638361090000|2021-12-01 12:18:10|4703.5|4702|4704|4702|4704|4702.5|4703.5|4702|467
1638361100000|2021-12-01 12:18:20|4703.5|4701.5|4700.5|4699|4703.5|4701.5|4700.5|4699|1057
1638361110000|2021-12-01 12:18:30|4701|4699.5|4701.5|4700|4701.5|4700|4701|4699.5|68
1638361140000|2021-12-01 12:19:00|4701|4699.5|4699|4698|4701|4699.5|4699|4698|630
1638361150000|2021-12-01 12:19:10|4699.5|4698.5|4698.5|4697.5|4699.5|4698.5|4698.5|4697.5|651
1638361160000|2021-12-01 12:19:20|4698|4697|4696.5|4695|4698|4697|4696.5|4694.5|1227
1638361170000|2021-12-01 12:19:30|4697|4695.5|4697|4696|4697.5|4696|4696.5|4695|132
1638361180000|2021-12-01 12:19:40|4697.5|4696.5|4698.5|4697|4698.5|4697|4697.5|4696.5|219
1638361190000|2021-12-01 12:19:50|4698|4696.5|4697.5|4696.5|4698.5|4697|4697.5|4696.5|202
1638361200000|2021-12-01 12:20:00|4697|4696|4696|4695|4697|4696|4696|4695|855
1638361210000|2021-12-01 12:20:10|4696.5|4695.5|4697.5|4696.5|4697.5|4696.5|4696.5|4695.5|302
1638361220000|2021-12-01 12:20:20|4698.5|4697|4698.5|4697.5|4698.5|4697.5|4697.5|4697|341
1638361230000|2021-12-01 12:20:30|4699|4698.5|4695|4694|4699.5|4698.5|4693.5|4692.5|15612
1638361240000|2021-12-01 12:20:40|4694.5|4693.5|4693.5|4692.5|4694.5|4693.5|4693|4692|1000
1638361250000|2021-12-01 12:20:50|4694|4693|4693|4692.5|4695|4693.5|4693|4692.5|2450
1638361260000|2021-12-01 12:21:00|4692.5|4692|4695|4693.5|4695|4694|4692.5|4691.5|2088
1638361270000|2021-12-01 12:21:10|4695.5|4694|4695.5|4694.5|4696.5|4695.5|4695.5|4694|1246
1638361280000|2021-12-01 12:21:20|4696|4695|4696.5|4695.5|4697|4695.5|4696|4694.5|730
1638361290000|2021-12-01 12:21:30|||||||||15
1638361310000|2021-12-01 12:21:50|4696|4695|4696|4695|4696.5|4695.5|4695.5|4694.5|1144
1638361320000|2021-12-01 12:22:00|4695.5|4694.5|4697|4695.5|4697|4696|4695|4694|901
1638361340000|2021-12-01 12:22:20|4697.5|4696|4699|4697.5|4699|4697.5|4697.5|4696|142
1638361350000|2021-12-01 12:22:30|4698.5|4698|4700|4698.5|4700.5|4699.5|4698.5|4697.5|959
1638361360000|2021-12-01 12:22:40|4699.5||4699.5||4699.5||4699.5||0
1638361370000|2021-12-01 12:22:50|4700|4699|4699.5|4699|4701.5|4700|4699.5|4698.5|398
1638361380000|2021-12-01 12:23:00|4699|4698.5|4699.5|4697.5|4699.5|4698.5|4699|4697.5|1327
1638361390000|2021-12-01 12:23:10|4699||4699.5||4699.5||4699||60
1638361410000|2021-12-01 12:23:30|4700|4698|4702|4700.5|4702|4701|4700|4698|229
1638361430000|2021-12-01 12:23:50|||||||||211
1638361440000|2021-12-01 12:24:00|4701.5|4700|4702.5|4701|4703.5|4703|4701|4700|2253
1638361450000|2021-12-01 12:24:10|4702||4702.5||4702.5||4702||0
1638361460000|2021-12-01 12:24:20|4703|4701.5|4702.5|4701.5|4703.5|4702|4702.5|4701.5|228
1638361470000|2021-12-01 12:24:30|4702|4701|4702.5|4700.5|4702.5|4701|4701.5|4700.5|388
1638361480000|2021-12-01 12:24:40|4703|4701|4703|4701|4703|4701.5|4702|4700.5|1173
1638361490000|2021-12-01 12:24:50|4702.5||4702.5||4702.5||4702||0
1638361500000|2021-12-01 12:25:00|4702|4700.5|4702|4700.5|4702.5|4701|4701|4700|1041
1638361510000|2021-12-01 12:25:10|4701.5|4701|4701.5|4700|4702|4701|4701|4700|529
1638361520000|2021-12-01 12:25:20|4701|4700.5|4701|4700|4701.5|4700.5|4701|4700|0
1638361530000|2021-12-01 12:25:30|4701.5|4700.5|4701.5|4700|4701.5|4700.5|4701.5|4700|220
1638361540000|2021-12-01 12:25:40|4702|4700.5|4702.5|4701|4703.5|4702|4702|4700.5|328
1638361550000|2021-12-01 12:25:50|||||||||53
1638361560000|2021-12-01 12:26:00|4703|4701.5|4703.5|4702.5|4703.5|4702.5|4703|4701.5|805
1638361570000|2021-12-01 12:26:10|4703|4702|4703|4702|4703|4702|4702.5|4701.5|205
1638361580000|2021-12-01 12:26:20|4703.5||4703||4703.5||4703||0
1638361590000|2021-12-01 12:26:30|4702.5|4701.5|4701.5|4700|4702.5|4701.5|4701.5|4700|696
1638361600000|2021-12-01 12:26:40|4701|4699.5|4701.5|4700|4702|4701|4699.5|4699|6676
1638361610000|2021-12-01 12:26:50||4699.5||4699.5||4699.5||4699.5|0
1638361620000|2021-12-01 12:27:00|||||||||403
1638361630000|2021-12-01 12:27:10|4702|4700|4701.5|4700|4702|4700.5|4701|4700|528
1638361640000|2021-12-01 12:27:20|4702|4700.5|4702|4700.5|4702|4700.5|4702|4700.5|0
1638361650000|2021-12-01 12:27:30|4701.5|4701|4702|4701.5|4702|4701.5|4701|4700.5|499
1638361660000|2021-12-01 12:27:40|4701.5|4700.5|4701.5|4700|4701.5|4700.5|4701.5|4700|18
1638361680000|2021-12-01 12:28:00|4701|4700.5|4699|4697.5|4701.5|4700.5|4699|4697.5|1902
1638361690000|2021-12-01 12:28:10|4698.5|4698.5|4701|4699|4701|4700|4698.5|4698|573
1638361700000|2021-12-01 12:28:20|4700.5||4701||4701||4700.5||0
1638361710000|2021-12-01 12:28:30|4700.5|4699.5|4700.5|4699|4700.5|4699.5|4700.5|4699|0
1638361730000|2021-12-01 12:28:50|4700|4698.5|4700|4698.5|4700|4698.5|4700|4698.5|0
1638361740000|2021-12-01 12:29:00||4699||4699||4699||4698.5|430
1638361760000|2021-12-01 12:29:20|4699.5|4698.5|4697.5|4696|4699.5|4698.5|4697|4696|462
1638361770000|2021-12-01 12:29:30|4697|4696.5|4697|4696|4697|4697|4697|4696|255
1638361780000|2021-12-01 12:29:40|4696.5|4695.5|4697|4695.5|4697|4696|4696|4695|1261
1638361800000|2021-12-01 12:30:00|4697.5|4696|4697|4695.5|4698|4697|4696.5|4695|2865
1638361830000|2021-12-01 12:30:30|4696.5|4695|4696.5|4695|4696.5|4695|4696.5|4695|0
1638361840000|2021-12-01 12:30:40||4695.5||4695.5||4695.5||4695.5|0
1638361860000|2021-12-01 12:31:00|4697|4696|4696.5|4695.5|4697|4696|4696.5|4695.5|1259
1638361870000|2021-12-01 12:31:10|4696|4695|4695|4694|4696|4695|4695|4694|1604
1638361880000|2021-12-01 12:31:20|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|227
1638361890000|2021-12-01 12:31:30|||||||||1402
1638361900000|2021-12-01 12:31:40|4695|4694|4695|4694.5|4695|4694.5|4695|4693.5|371
1638361910000|2021-12-01 12:31:50|4695.5|4695|4697|4696|4697.5|4697|4695.5|4695|247
1638361920000|2021-12-01 12:32:00|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|4696.5|4695.5|139
1638361930000|2021-12-01 12:32:10|4696|4695|4695.5|4694.5|4696|4695|4695.5|4694.5|167
1638361940000|2021-12-01 12:32:20|4696.5|4695|4695.5|4694.5|4696.5|4695.5|4695.5|4694.5|217
1638361950000|2021-12-01 12:32:30|4695|4694|4693.5|4693|4695|4694|4693.5|4693|604
1638361960000|2021-12-01 12:32:40|4694.5|4693.5|4695.5|4694.5|4695.5|4694.5|4694.5|4693.5|816
1638361970000|2021-12-01 12:32:50|||||||||57
1638361980000|2021-12-01 12:33:00|4695|4695|4696.5|4695.5|4696.5|4695.5|4695|4695|297
1638361990000|2021-12-01 12:33:10||4695||4695||4695||4695|1211
1638362010000|2021-12-01 12:33:30|4695.5|4694.5|4695|4693.5|4695.5|4694.5|4692.5|4691|1641
1638362020000|2021-12-01 12:33:40|4696|4694|4695.5|4694.5|4696|4694.5|4695.5|4694|0
1638362030000|2021-12-01 12:33:50|4696|4695.5|4693.5|4692|4696.5|4695.5|4693.5|4691.5|1371
1638362040000|2021-12-01 12:34:00|4694|4692.5|4696.5|4695|4696.5|4695|4694|4692.5|1404
1638362050000|2021-12-01 12:34:10|4696|4694.5|4695.5|4694|4696|4694.5|4695.5|4694|100
1638362060000|2021-12-01 12:34:20|4695|4693|4690.5|4689|4695|4693|4690|4688|1204
1638362070000|2021-12-01 12:34:30|4690|4688.5|4690|4688.5|4690|4688.5|4690|4688.5|0
1638362080000|2021-12-01 12:34:40|4690.5|4689|4690.5|4689.5|4691|4689.5|4690.5|4688|606
1638362090000|2021-12-01 12:34:50|4690|4688.5|4690|4688|4690.5|4689|4690|4688|1418
1638362100000|2021-12-01 12:35:00|4689.5|4688.5|4690|4688.5|4690|4688.5|4689|4688.5|201
1638362110000|2021-12-01 12:35:10|4689.5||4689||4689.5||4689||0
1638362130000|2021-12-01 12:35:30|4690|4688|4688|4686|4690|4688|4687|4685.5|1634
1638362150000|2021-12-01 12:35:50|4687.5|4686.5|4688|4687|4689|4687|4687.5|4686|647
1638362160000|2021-12-01 12:36:00|4687.5|4686.5|4690|4688.5|4690.5|4689|4687.5|4686|5899
1638362170000|2021-12-01 12:36:10|4689.5|4688|4691.5|4690.5|4693.5|4691.5|4689.5|4687.5|3633
1638362180000|2021-12-01 12:36:20||4689.5||4690||4690.5||4689.5|396
1638362190000|2021-12-01 12:36:30|4692.5|4690.5|4690.5|4689.5|4692.5|4690.5|4690|4689.5|686
1638362200000|2021-12-01 12:36:40|4690|4688.5|4689.5|4688|4690.5|4689.5|4689|4688|1217
1638362220000|2021-12-01 12:37:00|4690|4688.5|4692.5|4691|4692.5|4691|4689.5|4688.5|970
1638362230000|2021-12-01 12:37:10|4693|4691.5|4693.5|4692|4693.5|4692|4693|4691.5|130
1638362240000|2021-12-01 12:37:20|4693|4692.5|4695|4693.5|4695.5|4695|4693|4692|2767
1638362250000|2021-12-01 12:37:30|4694.5|4695|4696.5|4694.5|4696.5|4695|4694|4693.5|1955
1638362260000|2021-12-01 12:37:40|4697|4695|4698|4697|4698.5|4697|4697|4695|405
1638362290000|2021-12-01 12:38:10|4697.5|4696.5|4697.5|4696.5|4697.5|4696.5|4696.5|4695|1252
1638362300000|2021-12-01 12:38:20|4698|4697|4698|4697|4698|4697|4696.5|4696|1024
1638362310000|2021-12-01 12:38:30|4697.5|4696.5|4695|4694|4697.5|4696.5|4694.5|4692.5|2478
1638362320000|2021-12-01 12:38:40||4694.5||4694||4694.5||4694|0
1638362330000|2021-12-01 12:38:50|4695.5|4694.5|4695.5|4695|4695.5|4695|4695.5|4694|283
1638362340000|2021-12-01 12:39:00|4695|4694.5|4695|4694|4695|4694.5|4695|4694|132
1638362360000|2021-12-01 12:39:20|4695.5|4695|4695|4694|4695.5|4695|4695|4694|738
1638362370000|2021-12-01 12:39:30|||||||||241
1638362380000|2021-12-01 12:39:40|4695.5|4694.5|4694.5|4694|4695.5|4694.5|4694.5|4694|304
1638362390000|2021-12-01 12:39:50|4695|4694.5|4695.5|4694.5|4695.5|4694.5|4695|4694.5|204
1638362400000|2021-12-01 12:40:00|4696|4695|4696.5|4694.5|4697|4695.5|4696|4694.5|536
1638362410000|2021-12-01 12:40:10|4697|4695.5|4697.5|4696|4698|4696.5|4697|4695.5|130
1638362420000|2021-12-01 12:40:20|4698|4696.5|4698|4697|4699|4697.5|4698|4696.5|226
1638362440000|2021-12-01 12:40:40|4697.5|4696.5|4695.5|4693.5|4697.5|4696.5|4695.5|4693.5|1155
1638362450000|2021-12-01 12:40:50|4696|4694|4698.5|4697|4699|4697.5|4696|4694|625
1638362460000|2021-12-01 12:41:00|4698|4696.5|4697|4695.5|4698|4696.5|4697|4695.5|43
1638362470000|2021-12-01 12:41:10|4697.5|4696|4697.5|4696.5|4697.5|4696.5|4697.5|4696|151
1638362480000|2021-12-01 12:41:20|4698|4697|4698|4696.5|4698|4697|4698|4696.5|376
1638362490000|2021-12-01 12:41:30||4697||4697||4697||4696.5|312
1638362500000|2021-12-01 12:41:40||4697.5||4697.5||4697.5||4697.5|0
1638362510000|2021-12-01 12:41:50|4698.5|4697|4698|4697|4698.5|4697.5|4698|4697|373
1638362520000|2021-12-01 12:42:00|4698.5|4697.5|4698.5|4696.5|4698.5|4697.5|4697|4695.5|1919
1638362530000|2021-12-01 12:42:10|4699|4697|4698.5|4697.5|4699|4697.5|4698.5|4697|341
1638362540000|2021-12-01 12:42:20|4698|4697|4698.5|4697|4698.5|4697|4696.5|4695.5|863
1638362550000|2021-12-01 12:42:30|4698|4696|4697.5|4696|4698|4696|4697|4696|0
1638362560000|2021-12-01 12:42:40|4697||4697||4697||4697||0
1638362570000|2021-12-01 12:42:50|4696.5|4695.5|4695.5|4694.5|4697|4695.5|4695.5|4694.5|709
1638362580000|2021-12-01 12:43:00|4695|4694|4695.5|4693.5|4695.5|4694|4695|4693.5|184
1638362590000|2021-12-01 12:43:10|4696|4694|4697|4695.5|4697|4695.5|4696|4694|701
1638362600000|2021-12-01 12:43:20|||||||||148
1638362620000|2021-12-01 12:43:40|4696.5|4695|4696.5|4695.5|4696.5|4695.5|4696|4695|0
1638362630000|2021-12-01 12:43:50|4696|4695|4696.5|4695.5|4696.5|4695.5|4696|4695|179
1638362640000|2021-12-01 12:44:00|4697||4697||4697||4696.5||465
1638362660000|2021-12-01 12:44:20|4696|4696|4695.5|4695|4697|4696|4695.5|4694.5|2803
1638362670000|2021-12-01 12:44:30|4695|4694|4695.5|4694.5|4695.5|4694.5|4695|4694|187
1638362690000|2021-12-01 12:44:50|4695|4694|4695|4694|4695|4694|4695|4694|0
1638362700000|2021-12-01 12:45:00|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|4695.5|4694|498
1638362710000|2021-12-01 12:45:10|4696||4696||4696||4696||0
1638362720000|2021-12-01 12:45:20|4695.5|4694|4695.5|4694|4695.5|4694.5|4695.5|4694|0
1638362730000|2021-12-01 12:45:30|4695|4693.5|4691.5|4690|4695|4694|4691|4689.5|7498
1638362740000|2021-12-01 12:45:40|4691|4690.5|4691|4689|4691|4691|4690.5|4689|306
1638362750000|2021-12-01 12:45:50|4690.5||4690.5||4690.5||4690||0
1638362760000|2021-12-01 12:46:00|4690|4688.5|4690|4688.5|4690|4688.5|4690|4688|3
1638362770000|2021-12-01 12:46:10|4689.5|4688|4689|4687.5|4689.5|4688|4688.5|4687|150
1638362820000|2021-12-01 12:47:00|4688.5|4687|4687|4685.5|4688.5|4687|4686.5|4684.5|1510
1638362830000|2021-12-01 12:47:10|4686.5|4686|4687|4686|4687|4686|4686.5|4685.5|0
1638362840000|2021-12-01 12:47:20|4687.5|4686.5|4687|4686|4687.5|4687|4687|4686|980
1638362850000|2021-12-01 12:47:30|4687.5|4686.5|4687.5|4686|4687.5|4687|4687|4686|1011
1638362860000|2021-12-01 12:47:40|4687|4685.5|4686|4685|4687|4685.5|4686|4685|1370
1638362880000|2021-12-01 12:48:00|4686.5|4685.5|4686.5|4685|4687|4686.5|4686.5|4685|919
1638362890000|2021-12-01 12:48:10|4687|4685.5|4687|4685.5|4687|4685.5|4687|4685.5|0
1638362900000|2021-12-01 12:48:20|4687.5|4686|4687.5|4686.5|4687.5|4686.5|4687.5|4686|66
1638362910000|2021-12-01 12:48:30|||||||||239
1638362920000|2021-12-01 12:48:40|4687|4687|4684.5|4683|4687|4687|4683|4681.5|2769
1638362930000|2021-12-01 12:48:50|||||||||127
1638362940000|2021-12-01 12:49:00|4685|4683.5|4685|4683|4685|4684|4685|4683|58
1638362960000|2021-12-01 12:49:20|4684.5|4682.5|4684|4682.5|4684.5|4682.5|4684|4682|0
1638362970000|2021-12-01 12:49:30|4683.5|4683|4683.5|4682.5|4683.5|4683|4683.5|4682.5|0
1638362980000|2021-12-01 12:49:40|4683|4682|4682.5|4681.5|4683.5|4682|4682.5|4681.5|1612
1638362990000|2021-12-01 12:49:50|4683.5|4681|4682.5|4681|4683.5|4681.5|4682.5|4681|47
1638363010000|2021-12-01 12:50:10|4683|4681.5|4683.5|4682|4683.5|4682|4683|4681|92
1638363030000|2021-12-01 12:50:30|4683||4683.5||4683.5||4683||0
1638363050000|2021-12-01 12:50:50|4684|4682.5|4685|4683.5|4685|4683.5|4684|4682.5|1639
1638363080000|2021-12-01 12:51:20|||||||||58
1638363090000|2021-12-01 12:51:30|4684.5|4684.5|4685|4684|4685|4684.5|4684.5|4683.5|330
1638363100000|2021-12-01 12:51:40|4685.5|4684.5|4687|4685|4687|4685|4685.5|4684.5|680
1638363110000|2021-12-01 12:51:50||4685.5||4685.5||4685.5||4685.5|0
1638363120000|2021-12-01 12:52:00|4686.5||4686.5||4686.5||4686||769
1638363130000|2021-12-01 12:52:10|4687|4686|4687.5|4686.5|4688|4687|4687|4685.5|1349
1638363140000|2021-12-01 12:52:20|4687|4686|4687|4685.5|4687|4686|4686.5|4685.5|418
1638363150000|2021-12-01 12:52:30|4686.5|4686|4687|4686|4687|4686|4686.5|4686|146
1638363160000|2021-12-01 12:52:40|4686.5|4685.5|4687.5|4686.5|4687.5|4687|4685.5|4685|2224
1638363170000|2021-12-01 12:52:50|4687|4686|4687|4686|4687|4686|4687|4685.5|456
1638363180000|2021-12-01 12:53:00|4687.5|4687|4687|4686|4687.5|4687|4687|4686|703
1638363190000|2021-12-01 12:53:10|4686.5||4687||4687||4686.5||0
1638363230000|2021-12-01 12:53:50|4687.5|4686.5|4687|4686.5|4687.5|4686.5|4687|4686.5|503
1638363240000|2021-12-01 12:54:00|4687.5|4687|4688|4687|4688.5|4688|4687.5|4687|1879
1638363250000|2021-12-01 12:54:10|||||||||72
1638363260000|2021-12-01 12:54:20|4688.5|4687.5|4687.5|4686|4689.5|4689|4687|4686|5649
1638363270000|2021-12-01 12:54:30|4687|4685.5|4686|4685|4687|4685.5|4685.5|4684.5|4053
1638363280000|2021-12-01 12:54:40|||||||||100
1638363290000|2021-12-01 12:54:50|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|4686|4685.5|321
1638363300000|2021-12-01 12:55:00|4687|4686|4686.5|4685.5|4687.5|4686.5|4686.5|4685.5|1248
1638363310000|2021-12-01 12:55:10|||||||||318
1638363320000|2021-12-01 12:55:20|4687|4686|4687.5|4687|4687.5|4687|4687|4686|135
1638363330000|2021-12-01 12:55:30|4688.5|4687.5|4687.5|4687|4688.5|4687.5|4687.5|4686.5|684
1638363340000|2021-12-01 12:55:40|4688|4686.5|4688|4687|4688|4687|4688|4686.5|287
1638363370000|2021-12-01 12:56:10|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|4688.5|4687.5|346
1638363390000|2021-12-01 12:56:30|||||||||164
1638363400000|2021-12-01 12:56:40|4688|4687|4688|4687|4688.5|4687.5|4687|4686.5|1999
1638363410000|2021-12-01 12:56:50|4688.5|4687.5|4688|4687.5|4688.5|4687.5|4688|4687.5|166
1638363420000|2021-12-01 12:57:00|4688.5|4688|4689.5|4688.5|4689.5|4688.5|4688.5|4688|1788
1638363430000|2021-12-01 12:57:10|4689|4688|4688.5|4688|4689|4688|4688.5|4687.5|1016
1638363440000|2021-12-01 12:57:20|4688|4687.5|4687.5|4686.5|4688|4687.5|4686.5|4685.5|1091
1638363450000|2021-12-01 12:57:30|4687||4687.5||4687.5||4687||0
1638363460000|2021-12-01 12:57:40|4687|4685.5|4686|4685|4687.5|4686.5|4685|4684|761
1638363470000|2021-12-01 12:57:50|4685.5|4684.5|4685.5|4684|4686|4684.5|4685.5|4684|0
1638363480000|2021-12-01 12:58:00|||||||||424
1638363510000|2021-12-01 12:58:30|4686|4684.5|4687|4686|4687|4686|4686|4684|962
1638363530000|2021-12-01 12:58:50|4686.5|4685.5|4685.5|4684|4686.5|4685.5|4685.5|4684|583
1638363550000|2021-12-01 12:59:10|4685|4683.5|4685|4684|4685|4684.5|4684.5|4683.5|887
1638363560000|2021-12-01 12:59:20|||||||||19
1638363570000|2021-12-01 12:59:30|4684.5|4683.5|4684.5|4683.5|4684.5|4683.5|4684.5|4683.5|248
1638363580000|2021-12-01 12:59:40|4684|4682.5|4683.5|4682|4684|4682.5|4682|4681|398
1638363590000|2021-12-01 12:59:50|4683|4681.5|4682.5|4681|4683|4681.5|4682.5|4680.5|112
1638363600000|2021-12-01 13:00:00|4682|4681.5|4683.5|4683|4684|4683.5|4682|4681.5|2979
1638363610000|2021-12-01 13:00:10|4684|4683.5|4684.5|4683.5|4684.5|4683.5|4684|4683|158
1638363620000|2021-12-01 13:00:20||4683||4683||4683||4683|222
1638363630000|2021-12-01 13:00:30|4684|4682.5|4683.5|4682|4684|4682.5|4683.5|4682|1259
1638363640000|2021-12-01 13:00:40|4683|4681|4681.5|4680.5|4683|4682|4681.5|4680.5|446
1638363660000|2021-12-01 13:01:00|4682|4681|4682.5|4680.5|4682.5|4681.5|4682|4680.5|578
1638363670000|2021-12-01 13:01:10|4682||4681.5||4682||4681.5||220
1638363680000|2021-12-01 13:01:20|4682.5|4681|4681.5|4680.5|4683.5|4682|4681.5|4680.5|1161
1638363700000|2021-12-01 13:01:40|4681|4680|4676.5|4675.5|4681|4680|4676|4675|1501
1638363710000|2021-12-01 13:01:50|4676|4675|4676.5|4675|4676.5|4675.5|4676|4675|252
1638363720000|2021-12-01 13:02:00|4677|4675.5|4677|4676|4678|4677|4676.5|4675.5|701
1638363740000|2021-12-01 13:02:20|4677.5|4676.5|4678|4676.5|4678|4676.5|4677|4676|1266
1638363750000|2021-12-01 13:02:30|4678.5||4678||4678.5||4677.5||0
1638363760000|2021-12-01 13:02:40|4678.5|4677|4678.5|4677.5|4678.5|4677.5|4678.5|4677|122
1638363780000|2021-12-01 13:03:00|4678|4677|4677|4676|4678|4677|4677|4676|673
1638363790000|2021-12-01 13:03:10|||||||||69
1638363800000|2021-12-01 13:03:20|4676.5|4675.5|4678|4676.5|4678|4676.5|4676|4674.5|1537
1638363810000|2021-12-01 13:03:30|4677.5|4677|4678|4676.5|4678.5|4677|4677|4676.5|13728
1638363820000|2021-12-01 13:03:40|4677.5|4675.5|4677|4676|4677.5|4676|4677|4675.5|574
1638363830000|2021-12-01 13:03:50||4676.5||4676.5||4676.5||4676|0
1638363840000|2021-12-01 13:04:00|4676.5|4676|4676|4675.5|4676.5|4676|4676|4675.5|317
1638363850000|2021-12-01 13:04:10|4675.5|4675|4676|4675.5|4676|4675.5|4675.5|4675|372
1638363860000|2021-12-01 13:04:20|4676.5|4676|4678|4676.5|4678|4676.5|4676.5|4676|196
1638363870000|2021-12-01 13:04:30|4677.5|4676|4677|4675.5|4677.5|4676|4676|4675|698
1638363880000|2021-12-01 13:04:40|4676.5|4675|4676|4675|4676.5|4675.5|4676|4675|0
1638363890000|2021-12-01 13:04:50|4676.5|4675.5|4677|4675.5|4677|4675.5|4676.5|4675.5|420
1638363900000|2021-12-01 13:05:00|4676.5|4675|4674.5|4673.5|4676.5|4675|4674|4673.5|1393
1638363910000|2021-12-01 13:05:10|4674|4673|4673.5|4673|4674|4673|4673.5|4672.5|364
1638363920000|2021-12-01 13:05:20|4673|4672.5|4673|4671.5|4673|4672.5|4673|4671.5|283
1638363930000|2021-12-01 13:05:30|4672.5|4671|4671.5|4670.5|4673|4671|4671.5|4670|132
1638363940000|2021-12-01 13:05:40|4671|4670|4671|4670|4671.5|4670|4671|4669.5|0
1638363950000|2021-12-01 13:05:50|4671.5|4670.5|4671|4670|4671.5|4671|4671|4670|494
1638363960000|2021-12-01 13:06:00|4671.5|4670.5|4671.5|4670|4672|4671.5|4671|4670|1714
1638363980000|2021-12-01 13:06:20|4671|4670.5|4671.5|4671|4671.5|4671|4671|4669.5|3057
1638364000000|2021-12-01 13:06:40|4672|4671.5|4672|4671.5|4672|4671.5|4672|4671.5|196
1638364010000|2021-12-01 13:06:50|||||||||35
1638364030000|2021-12-01 13:07:10|4672.5|4672|4675|4674|4675|4674|4672.5|4672|1576
1638364040000|2021-12-01 13:07:20|4674.5|4673.5|4675|4674|4675|4674|4674|4673.5|463
1638364050000|2021-12-01 13:07:30|4674.5||4675||4675||4674.5||10
1638364070000|2021-12-01 13:07:50|4674.5|4674.5|4674.5|4673|4674.5|4674.5|4673.5|4672.5|3446
1638364080000|2021-12-01 13:08:00|4674|4672.5|4673.5|4673|4674|4673|4673|4672|403
1638364090000|2021-12-01 13:08:10|4673|4672|4674|4673|4674|4673|4673|4672|681
1638364100000|2021-12-01 13:08:20|4673.5|4672.5|4674|4673|4674|4673|4673.5|4672.5|287
1638364110000|2021-12-01 13:08:30|4674.5|4673.5|4675.5|4674.5|4675.5|4674.5|4674.5|4673|999
1638364120000|2021-12-01 13:08:40|4675|4675|4676.5|4675.5|4676.5|4675.5|4675|4675|381
1638364130000|2021-12-01 13:08:50|4677||4677.5||4677.5||4676.5||524
1638364140000|2021-12-01 13:09:00|4678|4676|4679.5|4678.5|4679.5|4679|4678|4676|3403
1638364150000|2021-12-01 13:09:10|4679||4679||4679||4679||45
1638364160000|2021-12-01 13:09:20|4679.5|4679|4680|4679|4680|4679|4679.5|4679|734
1638364170000|2021-12-01 13:09:30|4679.5||4679.5||4680||4679.5||0
1638364180000|2021-12-01 13:09:40|4680|4678.5|4680|4678.5|4680|4678.5|4680|4678.5|167
1638364190000|2021-12-01 13:09:50|4680.5|4679|4681|4679.5|4681|4679.5|4680.5|4679|223
1638364200000|2021-12-01 13:10:00|4680.5|4679|4678|4676.5|4681|4679.5|4677.5|4676.5|1111
1638364210000|2021-12-01 13:10:10|4677.5|4677.5|4681.5|4680.5|4682|4681.5|4677.5|4676.5|8215
1638364220000|2021-12-01 13:10:20|4681|4680|4683.5|4682.5|4683.5|4683|4680.5|4680|3101
1638364230000|2021-12-01 13:10:30|||||||||10
1638364240000|2021-12-01 13:10:40|4683|4682|4682.5|4681.5|4683|4682|4682|4681|506
1638364250000|2021-12-01 13:10:50|4683.5|4682|4684|4683|4684|4683.5|4683|4681.5|788
1638364260000|2021-12-01 13:11:00|4684.5|4684|4684.5|4683|4686|4685.5|4684.5|4683|1532
1638364280000|2021-12-01 13:11:20|4684|4682.5|4682.5|4681.5|4684.5|4682.5|4682.5|4681.5|905
1638364290000|2021-12-01 13:11:30|||||||||150
1638364300000|2021-12-01 13:11:40|4682|4681|4681.5|4680.5|4682|4681|4681.5|4680.5|121
1638364310000|2021-12-01 13:11:50|4682|4681|4683.5|4682|4684.5|4682|4681.5|4681|1029
1638364320000|2021-12-01 13:12:00|4683|4681|4682|4681|4683|4681|4681.5|4681|207
1638364330000|2021-12-01 13:12:10|4681.5|4680.5|4679.5|4678.5|4681.5|4680.5|4679.5|4678.5|359
1638364350000|2021-12-01 13:12:30|4679||4679||4679||4679||10
1638364360000|2021-12-01 13:12:40|4678.5|4678|4678.5|4677|4678.5|4678|4678.5|4676.5|248
1638364370000|2021-12-01 13:12:50|4679|4677.5|4679|4677.5|4679|4678|4679|4677.5|280
1638364390000|2021-12-01 13:13:10|4679.5|4678|4679.5|4678.5|4680.5|4679.5|4679.5|4678|543
1638364400000|2021-12-01 13:13:20|4679|4678|4680.5|4680|4681|4680|4678.5|4677.5|883
1638364410000|2021-12-01 13:13:30|4681||4681.5||4682||4681||42
1638364430000|2021-12-01 13:13:50|4681||4682||4682||4681||634
1638364440000|2021-12-01 13:14:00|4681.5||4681.5||4682||4681.5||0
1638364450000|2021-12-01 13:14:10|4682|4680.5|4681.5|4680.5|4683|4682.5|4681.5|4680.5|1708
1638364470000|2021-12-01 13:14:30|4682|4681|4682|4681|4682|4681|4682|4681|193
1638364480000|2021-12-01 13:14:40|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|1
1638364490000|2021-12-01 13:14:50|4682|4681|4681.5|4680.5|4682|4681|4681.5|4680.5|257
1638364500000|2021-12-01 13:15:00|4682|4681|4681.5|4681|4682|4681|4681.5|4681|110
1638364510000|2021-12-01 13:15:10|4682|4681.5|4683|4682|4683|4682|4682|4681|656
1638364520000|2021-12-01 13:15:20|4683.5|4682.5|4686.5|4685.5|4686.5|4686|4683.5|4682|3493
1638364530000|2021-12-01 13:15:30|4687|4686|4686|4685|4689|4688.5|4686|4685|9496
1638364540000|2021-12-01 13:15:40|4685.5|4684.5|4685|4684.5|4686|4684.5|4685|4684.5|617
1638364550000|2021-12-01 13:15:50|4684|4684|4684|4682|4684|4684|4684|4682|570
1638364560000|2021-12-01 13:16:00|4683.5|4681.5|4681.5|4680|4683.5|4681.5|4681.5|4680|644
1638364570000|2021-12-01 13:16:10|4681||4681.5||4681.5||4681||0
1638364580000|2021-12-01 13:16:20|4681|4679.5|4679.5|4678.5|4681|4680|4679.5|4678.5|677
1638364590000|2021-12-01 13:16:30|4680|4679|4680.5|4680|4680.5|4680|4680|4679|928
1638364600000|2021-12-01 13:16:40|4680|4679|4680|4679|4680|4679|4680|4679|224
1638364610000|2021-12-01 13:16:50|4679.5|4678.5|4678.5|4677|4679.5|4678.5|4678|4676.5|275
1638364620000|2021-12-01 13:17:00|4679|4677.5|4679.5|4678.5|4680|4679.5|4679|4677.5|1043
1638364630000|2021-12-01 13:17:10|4680|4679|4681.5|4681|4682|4681|4679.5|4678.5|643
1638364640000|2021-12-01 13:17:20|4682|4681.5|4682.5|4682|4683.5|4682.5|4681.5|4681|945
1638364660000|2021-12-01 13:17:40|4682|4681.5|4682|4681.5|4682|4681.5|4682|4681.5|179
1638364670000|2021-12-01 13:17:50|4682.5|4682|4683|4682.5|4683.5|4682.5|4681|4680.5|4891
1638364680000|2021-12-01 13:18:00|4682.5|4682|4681|4679|4683|4682|4680|4679|2019
1638364700000|2021-12-01 13:18:20|4680.5|4679.5|4679|4678|4680.5|4680|4679|4678|75
1638364710000|2021-12-01 13:18:30|4679.5|4678.5|4681|4680|4681.5|4681|4679.5|4678.5|2523
1638364720000|2021-12-01 13:18:40|4680.5|4679|4680.5|4679|4681|4680|4680|4679|1375
1638364730000|2021-12-01 13:18:50|4680|4679.5|4680|4679|4681|4680|4680|4679|908
1638364740000|2021-12-01 13:19:00|4679.5|4678.5|4679.5|4678.5|4680|4678.5|4679.5|4678.5|0
1638364750000|2021-12-01 13:19:10|4679|4678|4678.5|4677.5|4679|4678|4678.5|4677.5|169
1638364760000|2021-12-01 13:19:20|4678|4678|4678|4677.5|4678|4678|4678|4677.5|203
1638364770000|2021-12-01 13:19:30|4677.5|4677|4678.5|4677.5|4679.5|4679|4677.5|4677|1254
1638364780000|2021-12-01 13:19:40|4679|4678|4681|4680|4681.5|4681|4678.5|4678|1221
1638364790000|2021-12-01 13:19:50|4681.5|4680.5|4681.5|4680|4682.5|4681|4681|4680|161
1638364800000|2021-12-01 13:20:00|4681|4679|4681|4680|4681|4680|4679|4677.5|586
1638364820000|2021-12-01 13:20:20|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|4681.5|4680.5|168
1638364830000|2021-12-01 13:20:30|4681|4680|4680.5|4680|4681|4680|4680.5|4680|244
1638364840000|2021-12-01 13:20:40|4680|4679.5|4678.5|4677.5|4680|4679.5|4678.5|4677|841
1638364850000|2021-12-01 13:20:50|4679|4678|4678.5|4677.5|4679.5|4678|4678.5|4677.5|492
1638364860000|2021-12-01 13:21:00|4679|4678|4681|4679.5|4681|4680|4679|4678|1149
1638364870000|2021-12-01 13:21:10|4680.5|4679|4679|4678|4680.5|4679|4679|4678|95
1638364880000|2021-12-01 13:21:20|||||||||83
1638364890000|2021-12-01 13:21:30|4680|4678.5|4680|4679|4680|4679|4680|4678.5|501
1638364900000|2021-12-01 13:21:40|4680.5|4680|4680|4679|4681|4680|4679.5|4678.5|783
1638364910000|2021-12-01 13:21:50|4679.5|4678.5|4680|4679|4680|4679|4679.5|4678.5|0
1638364920000|2021-12-01 13:22:00|4680.5|4679.5|4681.5|4680|4682|4681|4680.5|4679.5|215
1638364930000|2021-12-01 13:22:10|4681|4680.5|4682|4681|4682.5|4682|4681|4680|488
1638364940000|2021-12-01 13:22:20|4681.5|4680.5|4680|4679|4681.5|4681|4679.5|4678.5|1492
1638364950000|2021-12-01 13:22:30|4679.5|4678.5|4679|4677|4679.5|4678.5|4679|4677|78
1638364960000|2021-12-01 13:22:40|4678.5|4676.5|4677|4676|4679|4677|4677|4676|89
1638364970000|2021-12-01 13:22:50|4676.5|4675.5|4673.5|4673|4676.5|4675.5|4673.5|4673|2917
1638364980000|2021-12-01 13:23:00|4674|4673.5|4673|4672.5|4674.5|4673.5|4673|4672|1224
1638364990000|2021-12-01 13:23:10||4672||4672||4672.5||4671.5|1119
1638365000000|2021-12-01 13:23:20|4673.5|4672.5|4673.5|4672.5|4673.5|4673|4673.5|4672|2819
1638365010000|2021-12-01 13:23:30|4674|4673|4673|4672|4675|4674|4673|4672|737
1638365020000|2021-12-01 13:23:40|4672.5|4671.5|4673|4672|4673|4672|4672|4671.5|440
1638365030000|2021-12-01 13:23:50|4673.5|4672.5|4674|4673|4674.5|4673.5|4673.5|4672.5|434
1638365040000|2021-12-01 13:24:00|4674.5|4673.5|4674|4673|4674.5|4673.5|4673.5|4673|212
1638365050000|2021-12-01 13:24:10|4673.5|4672.5|4673|4672.5|4673.5|4672.5|4673|4672.5|183
1638365060000|2021-12-01 13:24:20|||||||||55
1638365070000|2021-12-01 13:24:30|4672.5|4672|4672.5|4672|4672.5|4672|4672.5|4671.5|97
1638365080000|2021-12-01 13:24:40|4673|4672.5|4675|4673.5|4675|4674|4673|4672.5|1328
1638365090000|2021-12-01 13:24:50|4674.5||4675||4675||4674||0
1638365100000|2021-12-01 13:25:00||4674||4674||4674||4674|0
1638365110000|2021-12-01 13:25:10|4675.5|4674.5|4677|4676.5|4677|4676.5|4675.5|4674|986
1638365120000|2021-12-01 13:25:20|4676.5|4676|4676|4675|4676.5|4676|4675.5|4675|662
1638365130000|2021-12-01 13:25:30|4675.5|4674.5|4675|4674|4676|4675|4674|4673.5|1874
1638365140000|2021-12-01 13:25:40|4674.5|4673.5|4673.5|4673|4674.5|4673.5|4673.5|4673|397
1638365150000|2021-12-01 13:25:50|4674|4672.5|4673|4672.5|4674|4672.5|4673|4672.5|89
1638365160000|2021-12-01 13:26:00|4673.5||4673.5||4673.5||4673.5||96
1638365170000|2021-12-01 13:26:10|4673|4672|4673|4672|4673|4672|4671|4670.5|1258
1638365190000|2021-12-01 13:26:30|4672.5|4671.5|4673|4672.5|4673|4672.5|4672|4671|690
1638365200000|2021-12-01 13:26:40|4672.5|4672|4672.5|4671|4672.5|4672|4671.5|4670.5|771
1638365220000|2021-12-01 13:27:00|4673|4671.5|4673|4672|4674.5|4674|4672.5|4671|5824
1638365230000|2021-12-01 13:27:10|4672.5|4671.5|4671.5|4670.5|4673|4672|4671.5|4670.5|445
1638365240000|2021-12-01 13:27:20|4672.5|4671|4673|4672|4673|4672|4671.5|4671|616
1638365250000|2021-12-01 13:27:30|4672.5|4671.5|4671.5|4670.5|4672.5|4671.5|4671.5|4670.5|421
1638365260000|2021-12-01 13:27:40|4671|4670|4671|4670.5|4671|4670.5|4670.5|4670|190
1638365270000|2021-12-01 13:27:50|4671.5|4671|4673|4672.5|4673|4672.5|4671.5|4671|591
1638365290000|2021-12-01 13:28:10|4673.5|4673|4674.5|4673.5|4675|4674|4673.5|4673|1035
1638365300000|2021-12-01 13:28:20||4674||4674||4674||4674|15
1638365310000|2021-12-01 13:28:30||4673.5||4673.5||4673.5||4673.5|0
1638365320000|2021-12-01 13:28:40|4675.5|4674|4676|4675|4676|4675|4675.5|4674|474
1638365330000|2021-12-01 13:28:50|4675.5|4675.5|4676|4675|4676|4675.5|4674.5|4673.5|1710
1638365340000|2021-12-01 13:29:00|4675.5||4675.5||4675.5||4675.5||121
1638365350000|2021-12-01 13:29:10|4676|4675.5|4677|4676|4678|4677|4676|4674|1176
1638365360000|2021-12-01 13:29:20|4677.5|4676.5|4677|4676|4677.5|4676.5|4677|4676|10
1638365370000|2021-12-01 13:29:30|4676.5|4675|4675|4674|4676.5|4675|4675|4674|141
1638365380000|2021-12-01 13:29:40|4676|4674.5|4676|4675|4676|4675|4675.5|4674.5|74
1638365390000|2021-12-01 13:29:50|4676.5|4675.5|4676.5|4675.5|4677|4675.5|4676.5|4675.5|0
1638365400000|2021-12-01 13:30:00|4677.5|4676|4679.5|4678.5|4680|4678.5|4677.5|4676|98
1638365410000|2021-12-01 13:30:10|4680|4678|4679|4677.5|4680|4678.5|4677|4676|1119
1638365420000|2021-12-01 13:30:20|4678.5|4678|4679.5|4678|4679.5|4678|4678.5|4677.5|0
1638365430000|2021-12-01 13:30:30|4679|4678.5|4678.5|4678|4679|4678.5|4678.5|4678|36
1638365450000|2021-12-01 13:30:50|4678|4677.5|4679|4678.5|4680|4679|4678|4677.5|1493
1638365460000|2021-12-01 13:31:00|4680|4679|4680|4679.5|4680|4679.5|4680|4678.5|86
1638365480000|2021-12-01 13:31:20|4680.5|4680|4681|4680|4681.5|4681|4680.5|4680|967
1638365490000|2021-12-01 13:31:30|4681.5||4681||4681.5||4681||0
1638365520000|2021-12-01 13:32:00|4680.5|4679.5|4679.5|4679|4680.5|4679.5|4679|4678.5|835
1638365550000|2021-12-01 13:32:30|4679|4678.5|4677.5|4676.5|4679|4678.5|4677.5|4676.5|512
1638365560000|2021-12-01 13:32:40|4678|4677|4678|4676.5|4678|4677.5|4677.5|4676.5|284
1638365570000|2021-12-01 13:32:50|4678.5|4677|4681.5|4680.5|4682|4680.5|4678.5|4676.5|766
1638365580000|2021-12-01 13:33:00|4681|4680|4681|4679.5|4681|4680|4681|4679.5|42
1638365590000|2021-12-01 13:33:10|4681.5|4680|4682.5|4681.5|4682.5|4681.5|4681.5|4680|324
1638365600000|2021-12-01 13:33:20|||||||||4
1638365620000|2021-12-01 13:33:40|4682|4680.5|4680.5|4680|4682|4680.5|4680.5|4680|356
1638365630000|2021-12-01 13:33:50|4680|4679.5|4680|4678.5|4680|4679.5|4680|4678.5|167
1638365640000|2021-12-01 13:34:00|4680.5|4679|4681|4679.5|4681.5|4679.5|4680.5|4679|714
1638365650000|2021-12-01 13:34:10|4681.5|4680|4681.5|4680.5|4681.5|4680.5|4681.5|4680|0
1638365660000|2021-12-01 13:34:20|4682|4681|4683.5|4682|4684.5|4683.5|4682|4680.5|1026
1638365670000|2021-12-01 13:34:30|4683|4681.5|4682.5|4681.5|4683|4682|4682|4681.5|155
1638365680000|2021-12-01 13:34:40|4682|4681|4682|4680.5|4682.5|4681.5|4682|4680.5|491
1638365690000|2021-12-01 13:34:50|4681.5|4681|4682|4681.5|4682.5|4681.5|4681.5|4680.5|522
1638365700000|2021-12-01 13:35:00|4682.5|4682|4679.5|4679|4682.5|4682|4679.5|4679|1370
1638365710000|2021-12-01 13:35:10|4680|4678.5|4680|4678.5|4680|4678.5|4679|4678|462
1638365720000|2021-12-01 13:35:20|4679.5|4677.5|4680.5|4679.5|4680.5|4680|4679|4677.5|3599
1638365730000|2021-12-01 13:35:30|4681|4680|4680|4679|4682|4681|4680|4679|1101
1638365740000|2021-12-01 13:35:40|4679.5|4678.5|4678.5|4677.5|4680|4678.5|4678.5|4677.5|0
1638365750000|2021-12-01 13:35:50|4678|4677|4678|4677.5|4678|4677.5|4678|4676.5|0
1638365760000|2021-12-01 13:36:00|4677.5|4676.5|4677.5|4676|4677.5|4676.5|4677.5|4675.5|20009
1638365770000|2021-12-01 13:36:10|4677||4677||4677||4677||0
1638365780000|2021-12-01 13:36:20|4676.5|4675.5|4676.5|4675.5|4676.5|4676|4676|4675|594
1638365790000|2021-12-01 13:36:30|4677|4676|4677.5|4676.5|4677.5|4676.5|4675.5|4675|1313
1638365800000|2021-12-01 13:36:40|4677|4676|4677|4675.5|4677|4676|4677|4675.5|3
1638365810000|2021-12-01 13:36:50|4676.5|4675|4676|4675|4676.5|4675|4675|4674|592
1638365820000|2021-12-01 13:37:00|4675.5||4676||4676||4675.5||300
1638365830000|2021-12-01 13:37:10|4675.5||4675.5||4675.5||4675.5||844
1638365840000|2021-12-01 13:37:20|4676.5|4675.5|4677|4675.5|4677|4676|4676|4675|303
1638365850000|2021-12-01 13:37:30|4676.5|4675|4676|4675.5|4676.5|4675.5|4675.5|4675|213
1638365860000|2021-12-01 13:37:40|4676.5|4676|4676|4675.5|4676.5|4676|4676|4675.5|286
1638365870000|2021-12-01 13:37:50|4675.5|4675|4676|4675|4676.5|4675.5|4675.5|4675|346
1638365880000|2021-12-01 13:38:00|4675.5|4674.5|4675|4674|4675.5|4674.5|4674.5|4674|449
1638365890000|2021-12-01 13:38:10|4675.5|4674.5|4676|4674.5|4676|4675|4675.5|4674.5|300
1638365900000|2021-12-01 13:38:20|4675.5||4675.5||4675.5||4675||0
1638365910000|2021-12-01 13:38:30|4675||4675.5||4675.5||4675||0
1638365920000|2021-12-01 13:38:40|4676|4675|4675.5|4674.5|4676|4675|4675.5|4674.5|935
1638365940000|2021-12-01 13:39:00|4676|4675|4676|4675.5|4676|4675.5|4676|4675|497
1638365950000|2021-12-01 13:39:10|4675.5|4675|4675|4674|4675.5|4675|4675|4674|992
1638365960000|2021-12-01 13:39:20|4676|4674.5|4675.5|4674.5|4676|4675|4675.5|4674.5|565
1638365970000|2021-12-01 13:39:30|4675|4674|4675|4674|4675|4674|4675|4674|0
1638365980000|2021-12-01 13:39:40|4674.5|4674.5|4674.5|4674|4675.5|4674.5|4674.5|4674|669
1638365990000|2021-12-01 13:39:50|4675||4675||4675||4675||150
1638366000000|2021-12-01 13:40:00|4675.5|4674.5|4675|4674|4676|4675.5|4675|4674|949
1638366010000|2021-12-01 13:40:10|||||||||25
1638366020000|2021-12-01 13:40:20|4674.5|4673.5|4673.5|4673|4675|4673.5|4673|4672.5|1253
1638366030000|2021-12-01 13:40:30|4674|4672.5|4674.5|4673.5|4674.5|4674|4674|4672.5|320
1638366040000|2021-12-01 13:40:40|4675|4674|4675|4674|4675.5|4674.5|4675|4673.5|342
1638366050000|2021-12-01 13:40:50|||||||||2
1638366060000|2021-12-01 13:41:00|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|0
1638366070000|2021-12-01 13:41:10|4675|4674|4675|4674|4675|4674|4675|4674|398
1638366100000|2021-12-01 13:41:40|||||||||195
1638366110000|2021-12-01 13:41:50|||||||||331
1638366120000|2021-12-01 13:42:00|||||||||18
1638366130000|2021-12-01 13:42:10|||||||||42
1638366150000|2021-12-01 13:42:30|4674.5|4674.5|4674.5|4673.5|4676|4675.5|4674|4673.5|2930
1638366170000|2021-12-01 13:42:50|4674|4674|4674|4673.5|4674.5|4674|4674|4673|452
1638366180000|2021-12-01 13:43:00|4673.5|4673|4673|4672|4673.5|4673|4673|4672|204
1638366200000|2021-12-01 13:43:20|4673.5|4672.5|4674.5|4673.5|4674.5|4673.5|4673.5|4672.5|521
1638366210000|2021-12-01 13:43:30|4674|4673|4675.5|4675|4675.5|4675|4673.5|4672.5|1464
1638366220000|2021-12-01 13:43:40|4676|4675.5|4676.5|4675.5|4676.5|4675.5|4676|4675.5|57
1638366230000|2021-12-01 13:43:50||4676||4676||4676||4676|61
1638366240000|2021-12-01 13:44:00|4677|4676.5|4678|4677.5|4679|4678|4677|4676.5|747
1638366260000|2021-12-01 13:44:20|4678.5|4678|4679|4678|4679|4678|4678.5|4678|252
1638366270000|2021-12-01 13:44:30|4678.5|4677.5|4678|4677.5|4678.5|4677.5|4678|4677.5|15
1638366290000|2021-12-01 13:44:50|4677.5|4677|4679|4677.5|4679|4677.5|4677.5|4677|595
1638366300000|2021-12-01 13:45:00|4678.5|4678|4678|4677|4679|4678|4678|4677|461
1638366310000|2021-12-01 13:45:10|4678.5|4677.5|4678.5|4677.5|4679|4678|4678.5|4677.5|104
1638366320000|2021-12-01 13:45:20|4679|4678|4679.5|4678.5|4679.5|4678.5|4679|4677.5|495
1638366330000|2021-12-01 13:45:30|4679|4678|4678.5|4677.5|4679|4678|4678|4677.5|451
1638366360000|2021-12-01 13:46:00|4679|4678|4679.5|4678.5|4679.5|4678.5|4679|4678|524
1638366370000|2021-12-01 13:46:10|4679|4678|4679.5|4678.5|4679.5|4678.5|4678.5|4678|785
1638366380000|2021-12-01 13:46:20|4679|4678|4679|4678|4679|4678.5|4678.5|4678|161
1638366420000|2021-12-01 13:47:00|4678.5|4677.5|4676.5|4675|4678.5|4677.5|4676|4675|1060
1638366430000|2021-12-01 13:47:10|4676||4676||4676||4676||0
1638366440000|2021-12-01 13:47:20|4676.5|4675.5|4677|4676|4677|4676|4676.5|4675.5|658
1638366450000|2021-12-01 13:47:30|4676.5|4675.5|4676|4675.5|4676.5|4675.5|4675.5|4675|624
1638366460000|2021-12-01 13:47:40|4677|4676|4677|4676|4677|4676|4676|4675.5|344
1638366470000|2021-12-01 13:47:50|||||||||291
1638366480000|2021-12-01 13:48:00|4676.5|4675.5|4676|4675.5|4676.5|4675.5|4676|4675.5|350
1638366490000|2021-12-01 13:48:10||4675||4675||4675||4675|325
1638366500000|2021-12-01 13:48:20|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|204
1638366510000|2021-12-01 13:48:30|4676|4675|4676|4675|4676|4675.5|4676|4675|610
1638366520000|2021-12-01 13:48:40|||||||||102
1638366530000|2021-12-01 13:48:50|4675.5|4675.5|4677|4676|4678|4677.5|4675.5|4675.5|2549
1638366540000|2021-12-01 13:49:00|4677.5||4677||4677.5||4677||102
1638366550000|2021-12-01 13:49:10|4676.5|4675.5|4677|4675.5|4677|4675.5|4675.5|4675|536
1638366560000|2021-12-01 13:49:20||4676||4676||4676||4675.5|0
1638366580000|2021-12-01 13:49:40|4676.5|4676.5|4676.5|4675.5|4676.5|4676.5|4676.5|4675.5|385
1638366590000|2021-12-01 13:49:50|||||||||71
1638366600000|2021-12-01 13:50:00|4676|4675|4675|4674.5|4676|4675|4675|4674.5|576
1638366610000|2021-12-01 13:50:10||4674||4674.5||4674.5||4674|309
1638366620000|2021-12-01 13:50:20|4674.5|4674|4673|4672|4674.5|4674|4672.5|4672|1900
1638366630000|2021-12-01 13:50:30|4672.5|4672.5|4673.5|4672.5|4674|4673|4672.5|4672|1693
1638366640000|2021-12-01 13:50:40|4673|4673|4673|4672.5|4673.5|4673|4673|4672.5|472
1638366650000|2021-12-01 13:50:50|4673.5||4673||4673.5||4673||402
1638366660000|2021-12-01 13:51:00|4673.5|4673|4674|4673|4674|4673|4673.5|4673|597
1638366670000|2021-12-01 13:51:10|4673.5|4672.5|4672|4671.5|4674|4672.5|4672|4671.5|2790
1638366680000|2021-12-01 13:51:20|4672.5|4672|4673|4672.5|4673|4672.5|4672|4672|1095
1638366690000|2021-12-01 13:51:30|4673.5|4673|4673.5|4672.5|4674|4673|4673.5|4672|364
1638366700000|2021-12-01 13:51:40|4673|4672|4673|4672.5|4673|4672.5|4673|4672|163
1638366710000|2021-12-01 13:51:50|4672.5|4672|4669.5|4668|4672.5|4672|4669|4667.5|1292
1638366720000|2021-12-01 13:52:00|4669|4667.5|4668|4667.5|4669.5|4667.5|4667.5|4666.5|1056
1638366730000|2021-12-01 13:52:10|4668.5|4668|4670.5|4669|4670.5|4669.5|4668.5|4668|3104
1638366740000|2021-12-01 13:52:20|4670||4669.5||4670||4669.5||370
1638366750000|2021-12-01 13:52:30|4669|4668.5|4669.5|4668|4669.5|4668.5|4668|4667.5|529
1638366760000|2021-12-01 13:52:40||4668.5||4668.5||4668.5||4668|206
1638366770000|2021-12-01 13:52:50|4669|4668|4668.5|4667|4669|4668|4668|4667|1687
1638366780000|2021-12-01 13:53:00|4668|4667.5|4667|4665.5|4668|4667.5|4666|4665|2697
1638366790000|2021-12-01 13:53:10|4666.5|4665|4665.5|4664|4666.5|4665|4665.5|4663.5|178
1638366800000|2021-12-01 13:53:20|4666.5|4664.5|4666.5|4665|4666.5|4665|4666|4664.5|531
1638366810000|2021-12-01 13:53:30|||||||||12
1638366820000|2021-12-01 13:53:40|||||||||4
1638366840000|2021-12-01 13:54:00|4667|4665.5|4666.5|4665.5|4667|4666.5|4666.5|4665.5|1233
1638366850000|2021-12-01 13:54:10|4667|4666|4669|4668|4669.5|4668.5|4667|4666|1765
1638366860000|2021-12-01 13:54:20|4668.5||4668.5||4668.5||4668.5||14
1638366870000|2021-12-01 13:54:30|4668|4667.5|4668|4667|4668.5|4668|4667.5|4667|604
1638366880000|2021-12-01 13:54:40||4667.5||4667||4667.5||4667|221
1638366890000|2021-12-01 13:54:50|4668.5|4667.5|4668.5|4667|4668.5|4668|4668.5|4667|855
1638366900000|2021-12-01 13:55:00|4668|4667.5|4669|4668|4669|4668.5|4667.5|4667.5|386
1638366910000|2021-12-01 13:55:10|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|1179
1638366920000|2021-12-01 13:55:20|4669|4667.5|4669.5|4668.5|4669.5|4668.5|4668.5|4667.5|468
1638366930000|2021-12-01 13:55:30|4668.5|4668|4669.5|4668.5|4669.5|4668.5|4668.5|4668|143
1638366940000|2021-12-01 13:55:40|||||||||10
1638366950000|2021-12-01 13:55:50||4668||4668.5||4668.5||4668|97
1638366970000|2021-12-01 13:56:10|4670|4669|4670|4669|4670|4669.5|4669.5|4669|614
1638366980000|2021-12-01 13:56:20|4670.5|4669.5|4669.5|4668.5|4671|4670.5|4669.5|4668.5|1904
1638366990000|2021-12-01 13:56:30|4669|4668|4666.5|4665.5|4669|4668|4666.5|4665.5|1170
1638367000000|2021-12-01 13:56:40|4667|4665|4668.5|4667|4668.5|4667|4666.5|4665|713
1638367010000|2021-12-01 13:56:50|4669.5|4667.5|4669|4668|4669.5|4668.5|4669|4667.5|197
1638367020000|2021-12-01 13:57:00|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|4668.5|4667|480
1638367030000|2021-12-01 13:57:10|4668|4667|4668.5|4667.5|4668.5|4667.5|4667.5|4667|783
1638367040000|2021-12-01 13:57:20|4668|4667|4668.5|4667|4668.5|4667|4668|4666.5|62
1638367050000|2021-12-01 13:57:30|4669|4667.5|4669|4668|4669|4668|4669|4667.5|582
1638367060000|2021-12-01 13:57:40|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|166
1638367070000|2021-12-01 13:57:50|4669|4668|4669.5|4668|4669.5|4668|4669|4668|107
1638367080000|2021-12-01 13:58:00|4670|4668.5|4670|4669|4670|4669|4670|4668|535
1638367090000|2021-12-01 13:58:10|4670.5|4670|4671|4670|4671.5|4670.5|4670.5|4669.5|1831
1638367100000|2021-12-01 13:58:20|||||||||960
1638367110000|2021-12-01 13:58:30|4670.5||4671||4671||4670.5||1279
1638367120000|2021-12-01 13:58:40|4670.5|4669.5|4670.5|4669.5|4670.5|4669.5|4670.5|4669.5|292
1638367130000|2021-12-01 13:58:50|4671|4670|4670.5|4670|4671|4670.5|4670.5|4670|735
1638367140000|2021-12-01 13:59:00|4671|4670.5|4670.5|4669.5|4671|4670.5|4670.5|4669.5|789
1638367150000|2021-12-01 13:59:10|4671|4670|4671|4670|4671|4670|4671|4670|215
1638367160000|2021-12-01 13:59:20|||||||||214
1638367170000|2021-12-01 13:59:30|4671.5|4670.5|4671|4670|4671.5|4671|4671|4670|507
1638367180000|2021-12-01 13:59:40|||||||||203
1638367190000|2021-12-01 13:59:50|4671.5|4670.5|4671.5|4670.5|4672|4671|4671.5|4670.5|319
1638367200000|2021-12-01 14:00:00|4671|4670|4671.5|4670.5|4671.5|4670.5|4670.5|4669.5|488
1638367210000|2021-12-01 14:00:10|4672|4671|4672|4671|4672|4671|4672|4671|0
1638367230000|2021-12-01 14:00:30|4671.5|4671.5|4672.5|4671.5|4672.5|4672|4671.5|4671|1568
1638367240000|2021-12-01 14:00:40|4673|4672|4670.5|4669.5|4673|4672|4670.5|4669.5|1475
1638367250000|2021-12-01 14:00:50|4670|4669|4669.5|4668.5|4670.5|4669|4669|4668.5|364
1638367260000|2021-12-01 14:01:00|4670|4669|4670.5|4669|4670.5|4670|4670|4669|1186
1638367270000|2021-12-01 14:01:10|4671|4669.5|4671|4670|4671|4670|4670.5|4669.5|485
1638367280000|2021-12-01 14:01:20|4670.5|4669|4670.5|4669|4670.5|4670|4669.5|4669|325
1638367290000|2021-12-01 14:01:30|4670|4670|4670.5|4669|4670.5|4670|4670|4669|460
1638367300000|2021-12-01 14:01:40||4669.5||4669.5||4669.5||4669.5|1109
1638367310000|2021-12-01 14:01:50|4670|4669|4669|4668|4670.5|4669|4669|4668|942
1638367320000|2021-12-01 14:02:00|4669.5|4668.5|4669.5|4668.5|4669.5|4669|4669|4668|949
1638367330000|2021-12-01 14:02:10||4669||4669||4669||4669|0
1638367340000|2021-12-01 14:02:20|4669|4668.5|4669|4667.5|4669|4668.5|4668.5|4667.5|492
1638367350000|2021-12-01 14:02:30|4668.5|4667|4668|4667|4668.5|4667|4668|4667|0
1638367360000|2021-12-01 14:02:40||4666.5||4666||4666.5||4666|158
1638367380000|2021-12-01 14:03:00|4667.5|4665|4666|4665|4667.5|4665.5|4666|4665|151
1638367390000|2021-12-01 14:03:10||4664.5||4664.5||4665||4664|0
1638367400000|2021-12-01 14:03:20|||||||||249
1638367430000|2021-12-01 14:03:50|4665.5|4664|4665|4664|4665.5|4664|4664|4663|1785
1638367440000|2021-12-01 14:04:00|4665.5|4664.5|4666|4665|4666|4665|4665.5|4664.5|408
1638367450000|2021-12-01 14:04:10|4665.5|4664.5|4664|4662.5|4665.5|4664.5|4663.5|4662.5|1523
1638367460000|2021-12-01 14:04:20||4663||4663||4663||4662.5|405
1638367470000|2021-12-01 14:04:30|||||||||334
1638367480000|2021-12-01 14:04:40|||||||||468
1638367490000|2021-12-01 14:04:50|4663.5|4663.5|4663.5|4662.5|4664|4663.5|4663.5|4662.5|1947
1638367500000|2021-12-01 14:05:00|4663|4662|4663|4661.5|4663|4662|4663|4661.5|403
1638367510000|2021-12-01 14:05:10|4663.5|4662|4663|4661.5|4663.5|4662|4663|4661.5|826
1638367520000|2021-12-01 14:05:20||4662||4662||4662||4662|0
1638367540000|2021-12-01 14:05:40|4662.5|4661.5|4662|4660.5|4662.5|4661.5|4661.5|4660|483
1638367550000|2021-12-01 14:05:50|4661.5|4660|4660|4659|4661.5|4660|4660|4659|55
1638367560000|2021-12-01 14:06:00|4659.5|4658.5|4660.5|4659|4660.5|4660|4659|4658.5|2356
1638367570000|2021-12-01 14:06:10|4660|4659.5|4660.5|4659.5|4660.5|4660|4660|4659.5|355
1638367580000|2021-12-01 14:06:20|4660|4660|4660.5|4659.5|4660.5|4660|4660|4659|896
1638367590000|2021-12-01 14:06:30|||||||||9
1638367600000|2021-12-01 14:06:40|4660||4660||4660.5||4660||353
1638367610000|2021-12-01 14:06:50|4660.5||4660.5||4660.5||4660.5||0
1638367620000|2021-12-01 14:07:00|4661|4660|4661.5|4661|4661.5|4661|4661|4660|450
1638367630000|2021-12-01 14:07:10|4662|4661.5|4662|4661|4662|4661.5|4662|4661|928
1638367640000|2021-12-01 14:07:20|4663|4661.5|4662.5|4661.5|4663|4662|4662.5|4661.5|292
1638367650000|2021-12-01 14:07:30|4663|4662|4663|4662|4663|4662|4662.5|4661.5|410
1638367660000|2021-12-01 14:07:40|4663.5|4662.5|4663.5|4663|4664|4663|4663.5|4662.5|403
1638367670000|2021-12-01 14:07:50|4663|4662.5|4663|4662|4663|4662.5|4663|4662|680
1638367680000|2021-12-01 14:08:00|||||||||137
1638367700000|2021-12-01 14:08:20|||||||||101
1638367720000|2021-12-01 14:08:40|4662.5|4662.5|4661.5|4660.5|4662.5|4662.5|4661.5|4660.5|2007
1638367730000|2021-12-01 14:08:50|4662|4661|4662|4661|4662.5|4662|4662|4661|1170
1638367740000|2021-12-01 14:09:00|||||||||54
1638367750000|2021-12-01 14:09:10|4661.5|4660.5|4661|4660|4661.5|4660.5|4660.5|4660|542
1638367760000|2021-12-01 14:09:20|4660.5|4659.5|4660|4659|4660.5|4659.5|4659.5|4658.5|1212
1638367770000|2021-12-01 14:09:30|4659.5||4660||4660||4659.5||0
1638367780000|2021-12-01 14:09:40|4659.5||4659.5||4659.5||4659.5||149
1638367790000|2021-12-01 14:09:50|4659|4658.5|4658.5|4658|4659|4658.5|4658.5|4657.5|1357
1638367800000|2021-12-01 14:10:00|4658|4657.5|4658.5|4657.5|4658.5|4658|4658|4657.5|1107
1638367810000|2021-12-01 14:10:10|4658|4657|4658|4657|4658.5|4657.5|4658|4657|146
1638367820000|2021-12-01 14:10:20|4657.5|4656.5|4656.5|4655.5|4657.5|4656.5|4656|4655.5|581
1638367830000|2021-12-01 14:10:30|4656|4655|4656|4655|4656|4655.5|4656|4655|475
1638367840000|2021-12-01 14:10:40|4655.5|4655.5|4655.5|4655|4656|4655.5|4655.5|4655|328
1638367850000|2021-12-01 14:10:50|4655|4654.5|4655|4654.5|4655.5|4655|4654.5|4654|1640
1638367860000|2021-12-01 14:11:00|4654.5|4654|4654|4652.5|4654.5|4654|4653.5|4652|207
1638367870000|2021-12-01 14:11:10|4653.5||4653.5||4654||4653.5||20
1638367880000|2021-12-01 14:11:20|||||||||130
1638367890000|2021-12-01 14:11:30|4654|4653|4654|4653.5|4654|4653.5|4653|4652.5|2189
1638367900000|2021-12-01 14:11:40|4653.5|4653|4654.5|4654|4654.5|4654|4653|4652.5|2059
1638367910000|2021-12-01 14:11:50|4654|4653.5|4654.5|4653|4654.5|4653.5|4654|4653|362
1638367930000|2021-12-01 14:12:10|4654|4653.5|4654.5|4653.5|4654.5|4653.5|4654|4653|78
1638367940000|2021-12-01 14:12:20|4654|4653|4653|4652|4654|4653|4651|4650.5|3718
1638367950000|2021-12-01 14:12:30|4652.5||4653||4653||4652.5||29
1638367960000|2021-12-01 14:12:40|4652.5||4653||4653||4652.5||103
1638367970000|2021-12-01 14:12:50|4652.5||4653||4653||4652.5||1437
1638367980000|2021-12-01 14:13:00|4652.5||4653||4653||4652.5||317
1638367990000|2021-12-01 14:13:10|4652.5||4653||4653||4652.5||219
1638368000000|2021-12-01 14:13:20||4652.5||4652.5||4652.5||4652.5|0
1638368010000|2021-12-01 14:13:30|4652.5|4652|4654|4653.5|4654|4653.5|4652.5|4652|1643
1638368020000|2021-12-01 14:13:40|4653.5|4653|4654|4653|4654|4653|4653.5|4653|226
1638368030000|2021-12-01 14:13:50||4653.5||4653.5||4653.5||4653.5|0
1638368050000|2021-12-01 14:14:10|||||||||64
1638368060000|2021-12-01 14:14:20|4654.5|4654|4657.5|4656|4657.5|4656|4654.5|4653.5|1849
1638368070000|2021-12-01 14:14:30|4657||4657.5||4657.5||4657||18
1638368080000|2021-12-01 14:14:40|4658|4656.5|4657.5|4656|4658.5|4657.5|4657.5|4656|1208
1638368090000|2021-12-01 14:14:50|4658|4656.5|4658|4657|4658|4657|4658|4656.5|2757
1638368100000|2021-12-01 14:15:00|4657.5|4656|4657.5|4656|4657.5|4657|4657|4656|3054
1638368110000|2021-12-01 14:15:10||4656.5||4656||4656.5||4656|0
1638368120000|2021-12-01 14:15:20||4656.5||4656.5||4656.5||4656|0
1638368130000|2021-12-01 14:15:30|4657|4656|4657|4656|4657.5|4656.5|4656.5|4656|488
1638368140000|2021-12-01 14:15:40|4656.5|4655.5|4656.5|4655|4656.5|4656|4656|4655|1877
1638368150000|2021-12-01 14:15:50|4656|4654.5|4655.5|4654.5|4656|4655|4655.5|4654.5|372
1638368160000|2021-12-01 14:16:00|4655||4655||4655.5||4655||124
1638368170000|2021-12-01 14:16:10|4655.5|4653.5|4658|4657.5|4658.5|4658|4655.5|4653.5|3169
1638368180000|2021-12-01 14:16:20|4658.5||4658.5||4658.5||4658.5||100
1638368190000|2021-12-01 14:16:30|4658|4657|4658|4657|4658|4657|4657.5|4656.5|372
1638368200000|2021-12-01 14:16:40|4657.5|4656.5|4657|4656|4657.5|4656.5|4657|4656|71
1638368210000|2021-12-01 14:16:50|4657.5|4656.5|4658|4657.5|4658.5|4657.5|4657.5|4655.5|781
1638368220000|2021-12-01 14:17:00|4658.5||4658.5||4658.5||4658.5||100
1638368230000|2021-12-01 14:17:10|4658||4658.5||4658.5||4658||63
1638368240000|2021-12-01 14:17:20|4658|4658|4659|4658.5|4659|4658.5|4658|4658|690
1638368260000|2021-12-01 14:17:40|4659.5||4659.5||4659.5||4659.5||1
1638368270000|2021-12-01 14:17:50|4659|4658|4658|4657.5|4659|4658.5|4658|4657|1739
1638368280000|2021-12-01 14:18:00|4658.5|4658|4658|4657|4658.5|4658|4658|4657|469
1638368290000|2021-12-01 14:18:10|||||||||458
1638368310000|2021-12-01 14:18:30|4658.5|4657.5|4658.5|4657.5|4659.5|4658.5|4658.5|4657.5|1029
1638368320000|2021-12-01 14:18:40|4659|4658|4659|4658|4659.5|4658.5|4659|4658|214
1638368340000|2021-12-01 14:19:00|4658.5|4657.5|4657.5|4656.5|4659|4657.5|4657.5|4656.5|1420
1638368350000|2021-12-01 14:19:10|4658|4657|4659|4658|4659.5|4658.5|4658|4657|1263
1638368360000|2021-12-01 14:19:20|4658.5|4657.5|4659|4658|4659.5|4658.5|4658.5|4657.5|526
1638368370000|2021-12-01 14:19:30|4659.5|4658.5|4659.5|4658.5|4659.5|4658.5|4659.5|4658.5|100
1638368390000|2021-12-01 14:19:50|4659||4659||4659||4659||282
1638368400000|2021-12-01 14:20:00|4659.5|4659|4661|4660|4661|4660|4659.5|4659|1736
1638368410000|2021-12-01 14:20:10|4660.5|4660.5|4660.5|4660|4660.5|4660.5|4660|4659.5|1523
1638368420000|2021-12-01 14:20:20|4660|4659.5|4659|4658.5|4660.5|4659.5|4659|4658.5|1816
1638368430000|2021-12-01 14:20:30|4659.5|4659|4660|4659|4660.5|4660|4659.5|4659|1259
1638368440000|2021-12-01 14:20:40|||||||||233
1638368450000|2021-12-01 14:20:50|4659.5|4658.5|4658.5|4657.5|4659.5|4658.5|4658.5|4657.5|730
1638368460000|2021-12-01 14:21:00|4658|4658|4660|4659.5|4660|4659.5|4658|4658|656
1638368470000|2021-12-01 14:21:10|4660.5|4660|4661|4660|4661|4660|4660.5|4660|434
1638368480000|2021-12-01 14:21:20|4661.5|4660.5|4661.5|4661|4661.5|4661|4661.5|4660|469
1638368490000|2021-12-01 14:21:30|4662|4661.5|4663.5|4662.5|4665.5|4665|4662|4661|8153
1638368500000|2021-12-01 14:21:40|4663|4662|4663|4662|4663|4662|4663|4662|34
1638368510000|2021-12-01 14:21:50|4662.5|4661.5|4662.5|4661|4662.5|4662|4661|4660|1741
1638368520000|2021-12-01 14:22:00|||||||||11
1638368530000|2021-12-01 14:22:10|4663|4661.5|4664|4663|4664.5|4663.5|4663|4661.5|1119
1638368540000|2021-12-01 14:22:20|4663.5|4662.5|4662.5|4661|4663.5|4662.5|4661.5|4660.5|2668
1638368550000|2021-12-01 14:22:30|4662|4660|4660.5|4659.5|4662|4661|4660.5|4659|1576
1638368560000|2021-12-01 14:22:40|4661|4660|4660|4658.5|4661|4660.5|4660|4658.5|884
1638368570000|2021-12-01 14:22:50|4659.5|4658|4659|4658|4659.5|4659|4659|4657.5|555
1638368580000|2021-12-01 14:23:00|4659.5|4658.5|4660|4659|4661|4660|4659.5|4658|1562
1638368600000|2021-12-01 14:23:20|4659.5|4658.5|4658|4657|4659.5|4658.5|4658|4656.5|280
1638368610000|2021-12-01 14:23:30|4657.5|4656.5|4657|4656.5|4657.5|4657|4656|4655.5|2018
1638368620000|2021-12-01 14:23:40|4656.5|4656|4657|4656|4657|4656|4656|4655.5|641
1638368630000|2021-12-01 14:23:50|4657.5|4657|4657.5|4657|4657.5|4657|4657.5|4657|326
1638368640000|2021-12-01 14:24:00|4657|4656|4657|4656|4657.5|4657|4656.5|4656|1737
1638368650000|2021-12-01 14:24:10|4657.5|4656.5|4657.5|4657|4657.5|4657|4657.5|4656.5|811
1638368670000|2021-12-01 14:24:30|4657|4656.5|4656.5|4655.5|4657|4656.5|4656|4655.5|908
1638368680000|2021-12-01 14:24:40|4656|4655|4655.5|4654.5|4656|4655|4655.5|4654.5|176
1638368690000|2021-12-01 14:24:50|4655|4654|4655.5|4654.5|4655.5|4655|4655|4653.5|400
1638368700000|2021-12-01 14:25:00|4655|4655|4655.5|4654.5|4655.5|4655|4655|4654.5|1143
1638368710000|2021-12-01 14:25:10|4655|4655|4656|4655.5|4656.5|4656|4655|4654|3090
1638368720000|2021-12-01 14:25:20|4655.5|4655|4654|4652.5|4655.5|4655|4653|4652.5|908
1638368730000|2021-12-01 14:25:30|4653.5|4652|4652|4651.5|4653.5|4652|4652|4651|1290
1638368740000|2021-12-01 14:25:40|4652.5|4652|4652.5|4652|4653.5|4653|4652.5|4652|2255
1638368750000|2021-12-01 14:25:50|4652|4651.5|4650|4648.5|4652.5|4651.5|4649.5|4648|4610
1638368760000|2021-12-01 14:26:00|4650.5|4649|4652.5|4651.5|4652.5|4651.5|4650.5|4649|1890
1638368770000|2021-12-01 14:26:10|4652|4651|4651.5|4651|4652.5|4651.5|4651.5|4650.5|696
1638368780000|2021-12-01 14:26:20|4652||4652||4652||4652||345
1638368790000|2021-12-01 14:26:30|4651.5|4650.5|4650|4648.5|4651.5|4650.5|4650|4648.5|1051
1638368800000|2021-12-01 14:26:40|4649.5|4647.5|4648|4647|4649.5|4647.5|4648|4646.5|473
1638368810000|2021-12-01 14:26:50|4647.5|4646.5|4645.5|4644.5|4647.5|4646.5|4645.5|4644|246
1638368820000|2021-12-01 14:27:00|4645|4644|4645|4644|4646.5|4646|4645|4644|1498
1638368830000|2021-12-01 14:27:10|4644.5|4643.5|4644.5|4644|4645|4644|4644|4643.5|468
1638368840000|2021-12-01 14:27:20|4645|4644.5|4644.5|4644|4647|4646|4644.5|4643.5|2158
1638368850000|2021-12-01 14:27:30|4644|4643.5|4645.5|4644|4645.5|4645|4644|4643|2120
1638368860000|2021-12-01 14:27:40||4643.5||4643.5||4644||4643.5|0
1638368870000|2021-12-01 14:27:50||4644||4644||4644||4643.5|0
1638368880000|2021-12-01 14:28:00||4643.5||4644||4644.5||4643.5|192
1638368900000|2021-12-01 14:28:20|4645|4643.5|4643.5|4643|4645|4643.5|4643.5|4643|1533
1638368910000|2021-12-01 14:28:30|4643|4642|4641|4640.5|4643|4642|4641|4640.5|754
1638368920000|2021-12-01 14:28:40|4640.5|4640|4641|4639.5|4641|4640|4640.5|4639|61
1638368930000|2021-12-01 14:28:50|4641.5|4640|4639.5|4639|4642|4641.5|4639.5|4639|1528
1638368940000|2021-12-01 14:29:00|4640|4639.5|4639.5|4639|4641|4640.5|4639.5|4639|1571
1638368950000|2021-12-01 14:29:10||4638.5||4638.5||4638.5||4638.5|378
1638368960000|2021-12-01 14:29:20|4640|4639|4639.5|4638.5|4640|4639.5|4639.5|4638.5|755
1638368970000|2021-12-01 14:29:30|4639|4637.5|4638.5|4637|4639|4638|4638.5|4636.5|122
1638368980000|2021-12-01 14:29:40|4638|4636.5|4639|4638.5|4639|4638.5|4637.5|4636.5|1348
1638368990000|2021-12-01 14:29:50|4639.5|4637.5|4638|4636.5|4639.5|4637.5|4638|4636.5|613
1638369000000|2021-12-01 14:30:00|4637.5|4637|4642.5|4641.5|4646|4645.5|4637.5|4636.5|11556
1638369010000|2021-12-01 14:30:10|4643|4642|4644|4642.5|4645|4644.5|4642|4640.5|7608
1638369020000|2021-12-01 14:30:20|4643.5|4642|4643.5|4642.5|4644|4643|4640.5|4639.5|5129
1638369030000|2021-12-01 14:30:30|4644|4643|4640|4638.5|4644.5|4643.5|4640|4638|2209
1638369040000|2021-12-01 14:30:40|4640.5|4639|4640.5|4639|4643|4642.5|4640.5|4638.5|9733
1638369050000|2021-12-01 14:30:50|4641|4639.5|4640.5|4639|4642.5|4641|4640|4639|2790
1638369060000|2021-12-01 14:31:00|4640|4638.5|4635.5|4634.5|4641|4638.5|4635.5|4633.5|3515
1638369070000|2021-12-01 14:31:10|4635|4634|4635.5|4634.5|4636.5|4635|4631.5|4630.5|5168
1638369080000|2021-12-01 14:31:20|4635|4634|4631|4630.5|4635|4634|4631|4630|4703
1638369090000|2021-12-01 14:31:30|4630.5|4630|4626|4624|4630.5|4630|4625.5|4624|2110
1638369100000|2021-12-01 14:31:40|4625.5|4623|4625.5|4624.5|4626|4625|4624|4622.5|1388
1638369110000|2021-12-01 14:31:50|4626|4624|4625.5|4624.5|4626|4625|4624.5|4623.5|624
1638369120000|2021-12-01 14:32:00|4626|4624|4626|4624.5|4626|4624.5|4624|4623.5|1693
1638369130000|2021-12-01 14:32:10|4626.5|4625|4630|4629|4631|4630|4626|4625|3310
1638369140000|2021-12-01 14:32:20|4630.5|4628.5|4627|4625|4630.5|4630|4626.5|4624.5|2083
1638369150000|2021-12-01 14:32:30|4626.5|4625.5|4631|4630|4631|4630|4626.5|4625.5|2135
1638369160000|2021-12-01 14:32:40|4630.5|4630.5|4630.5|4629.5|4632.5|4631.5|4629|4628|6642
1638369170000|2021-12-01 14:32:50|4630|4630|4632|4630.5|4632.5|4631.5|4630|4629.5|2200
1638369180000|2021-12-01 14:33:00|4631.5|4630|4636|4634|4636.5|4635|4631|4629.5|1003
1638369190000|2021-12-01 14:33:10|4635.5|4633.5|4636|4634.5|4636.5|4636|4634|4632|2574
1638369200000|2021-12-01 14:33:20|4636.5|4635|4635|4634|4637.5|4636.5|4635|4634|3251
1638369210000|2021-12-01 14:33:30|4634.5|4633|4633.5|4632|4634.5|4633.5|4631|4630|2285
1638369220000|2021-12-01 14:33:40|4633|4631|4632|4630.5|4633|4632|4631.5|4630|3523
1638369230000|2021-12-01 14:33:50|4632.5|4631|4631.5|4630|4633.5|4632|4631|4629.5|2107
1638369240000|2021-12-01 14:34:00|4631|4629.5|4629|4628|4631.5|4629.5|4629|4628|237
1638369250000|2021-12-01 14:34:10|4628.5|4627.5|4628.5|4627|4629|4627.5|4628.5|4626.5|314
1638369260000|2021-12-01 14:34:20|4629|4627.5|4629|4627|4631.5|4631|4629|4626.5|4283
1638369270000|2021-12-01 14:34:30|4628.5|4626.5|4625|4623|4628.5|4626.5|4622.5|4622|986
1638369280000|2021-12-01 14:34:40|4624.5|4623.5|4622|4620.5|4624.5|4623.5|4621|4619.5|1962
1638369290000|2021-12-01 14:34:50|4622.5|4620|4625|4624|4625|4624.5|4622.5|4620|2257
1638369300000|2021-12-01 14:35:00|4625.5|4625|4628|4627|4628.5|4627|4624|4622.5|8045
1638369310000|2021-12-01 14:35:10|4628.5|4626.5|4628.5|4626.5|4630|4628.5|4627|4626|3306
1638369320000|2021-12-01 14:35:20|4628|4627|4628|4627|4628.5|4627|4627|4625.5|949
1638369330000|2021-12-01 14:35:30|4627.5|4626.5|4626.5|4625|4628|4627|4625|4623.5|2452
1638369340000|2021-12-01 14:35:40|4626|4625.5|4626.5|4626|4627.5|4626|4626|4625|165
1638369350000|2021-12-01 14:35:50|4627|4625|4628.5|4626.5|4629|4628|4626|4625|8516
1638369360000|2021-12-01 14:36:00|4629|4627|4626|4625|4629.5|4629|4626|4625|1408
1638369370000|2021-12-01 14:36:10|4625.5|4624.5|4627.5|4626|4628|4627|4625|4624.5|2764
1638369380000|2021-12-01 14:36:20|4627|4625.5|4622|4620.5|4627|4626|4622|4620.5|2825
1638369390000|2021-12-01 14:36:30|4622.5|4621|4622|4621|4622.5|4622|4620.5|4619.5|13299
1638369400000|2021-12-01 14:36:40|4621.5|4620|4622|4621|4622.5|4621|4620.5|4619|718
1638369410000|2021-12-01 14:36:50|4622.5|4621.5|4621|4619.5|4623.5|4621.5|4619|4618|1794
1638369420000|2021-12-01 14:37:00|4621.5|4620|4626|4625|4626.5|4626|4620.5|4619|6685
1638369430000|2021-12-01 14:37:10|4625.5|4624.5|4623.5|4623|4626.5|4626|4623.5|4623|3016
1638369440000|2021-12-01 14:37:20|4624.5|4623.5|4624.5|4623.5|4627|4626|4624.5|4623.5|2670
1638369450000|2021-12-01 14:37:30|4624|4623|4624|4623|4624.5|4623.5|4623.5|4622|1183
1638369460000|2021-12-01 14:37:40|4624.5|4623.5|4620|4619|4625.5|4624.5|4619.5|4619|2156
1638369470000|2021-12-01 14:37:50|4620.5|4619.5|4623|4622|4624|4622|4620|4619.5|2668
1638369480000|2021-12-01 14:38:00|4623.5|4622.5|4627.5|4626|4628|4626|4623.5|4622.5|1389
1638369490000|2021-12-01 14:38:10|4628|4626.5|4626.5|4625|4629|4628|4626.5|4625|1982
1638369500000|2021-12-01 14:38:20|4626|4625.5|4628.5|4627|4628.5|4627|4625.5|4625|1432
1638369510000|2021-12-01 14:38:30|4628|4626.5|4628|4627|4628.5|4627|4627.5|4626|152
1638369520000|2021-12-01 14:38:40|4628.5|4627.5|4629.5|4628.5|4629.5|4628.5|4628|4627.5|1036
1638369530000|2021-12-01 14:38:50|4630|4629|4631.5|4630.5|4631.5|4630.5|4629.5|4627.5|1290
1638369540000|2021-12-01 14:39:00|4631|4630|4634|4632.5|4634|4632.5|4630.5|4629.5|1655
1638369550000|2021-12-01 14:39:10|4633.5|4633|4635|4634|4636|4635|4633.5|4633|791
1638369560000|2021-12-01 14:39:20|4635.5|4634.5|4636|4635|4636.5|4635|4635.5|4634|245
1638369570000|2021-12-01 14:39:30|4636.5|4635.5|4638.5|4637.5|4639.5|4639|4636.5|4635|4848
1638369580000|2021-12-01 14:39:40|4638|4637|4637|4636.5|4638|4637.5|4637|4635.5|838
1638369590000|2021-12-01 14:39:50|4638|4637|4638|4637|4638|4637|4638|4636.5|719
1638369600000|2021-12-01 14:40:00|4637.5|4636.5|4638.5|4637|4639.5|4638|4636.5|4635|3369
1638369610000|2021-12-01 14:40:10|4638|4636.5|4640.5|4639|4640.5|4639|4638|4636.5|968
1638369620000|2021-12-01 14:40:20|4641.5|4639.5|4642|4641|4642.5|4641.5|4641.5|4639|886
1638369630000|2021-12-01 14:40:30|4642.5|4641.5|4643|4642|4643|4642|4641.5|4640.5|1955
1638369640000|2021-12-01 14:40:40|4644|4642.5|4642.5|4640.5|4645|4643|4641.5|4640.5|1039
1638369650000|2021-12-01 14:40:50|4642|4640|4637.5|4636.5|4642|4640.5|4637|4636.5|4067
1638369660000|2021-12-01 14:41:00|4637|4635.5|4641|4640|4641|4640|4636.5|4635|2179
1638369670000|2021-12-01 14:41:10|4641.5|4640.5|4640|4639.5|4642.5|4641|4640|4639|676
1638369680000|2021-12-01 14:41:20|4639.5|4639|4639|4638|4640|4639|4639|4638|1172
1638369690000|2021-12-01 14:41:30|4638.5|4638.5|4637.5|4636.5|4638.5|4638.5|4637.5|4636.5|637
1638369700000|2021-12-01 14:41:40|4638|4637|4638|4636.5|4639|4637.5|4637.5|4636.5|286
1638369710000|2021-12-01 14:41:50|4638.5|4637|4640.5|4639|4640.5|4639|4638|4636.5|980
1638369720000|2021-12-01 14:42:00|4640|4638.5|4638|4637.5|4640|4638.5|4638|4636.5|1398
1638369730000|2021-12-01 14:42:10|4637.5|4636.5|4639|4637.5|4641|4639.5|4636.5|4636|1604
1638369740000|2021-12-01 14:42:20|4638.5|4636|4638|4637.5|4639.5|4639|4637|4636|4097
1638369750000|2021-12-01 14:42:30|4637.5|4637|4640.5|4640|4640.5|4640|4637|4635|3893
1638369760000|2021-12-01 14:42:40|4641|4639.5|4644|4642.5|4644.5|4643|4641|4639.5|2333
1638369770000|2021-12-01 14:42:50|4644.5|4643.5|4645.5|4644.5|4646.5|4646|4644.5|4643.5|3227
1638369780000|2021-12-01 14:43:00|4645|4643.5|4648.5|4646.5|4648.5|4648|4645|4643.5|5096
1638369790000|2021-12-01 14:43:10|4648|4646|4648.5|4647|4648.5|4647|4646|4644.5|2117
1638369800000|2021-12-01 14:43:20|4649|4647.5|4650.5|4649|4651|4649|4647.5|4646.5|1726
1638369810000|2021-12-01 14:43:30|4650|4650|4648.5|4647.5|4650.5|4650|4648.5|4647.5|2925
1638369820000|2021-12-01 14:43:40|4649|4648|4651.5|4650|4652|4650.5|4649|4648|1370
1638369830000|2021-12-01 14:43:50|4651|4649.5|4650.5|4648.5|4651|4649.5|4649.5|4648.5|2154
1638369840000|2021-12-01 14:44:00|4651|4649|4650.5|4649|4651|4650|4649.5|4648.5|525
1638369850000|2021-12-01 14:44:10|4651|4649.5|4651.5|4650|4652|4651|4651|4649.5|1286
1638369860000|2021-12-01 14:44:20|4651|4649|4650.5|4649|4652|4651|4649.5|4648.5|1696
1638369870000|2021-12-01 14:44:30|4650|4648.5|4650.5|4649|4651|4650.5|4648.5|4648|3036
1638369880000|2021-12-01 14:44:40|4650|4649.5|4650.5|4649|4650.5|4649.5|4649|4648.5|1807
1638369890000|2021-12-01 14:44:50|4650|4648.5|4650|4649.5|4650.5|4649.5|4649|4648.5|740
1638369900000|2021-12-01 14:45:00|4649.5|4649|4651.5|4650|4652.5|4652|4648|4647|8292
1638369910000|2021-12-01 14:45:10|4652|4650.5|4651.5|4651|4653|4652|4650.5|4648.5|10552
1638369920000|2021-12-01 14:45:20|4652|4651.5|4653|4652.5|4653.5|4653|4652|4651.5|1420
1638369930000|2021-12-01 14:45:30|4652.5|4652|4655.5|4654|4657|4655|4651|4649.5|3174
1638369940000|2021-12-01 14:45:40|4656|4654.5|4655|4654|4657|4656|4655|4654|1056
1638369950000|2021-12-01 14:45:50|4654.5|4653.5|4655.5|4654|4657|4655.5|4654|4652.5|3875
1638369960000|2021-12-01 14:46:00|4655|4653.5|4655.5|4654|4656.5|4656|4653.5|4652.5|1600
1638369970000|2021-12-01 14:46:10|4655|4653.5|4652.5|4651|4655|4653.5|4652|4650.5|2205
1638369980000|2021-12-01 14:46:20|4653|4651.5|4653.5|4651.5|4653.5|4653|4651|4649.5|2862
1638369990000|2021-12-01 14:46:30|4653|4651|4651.5|4650.5|4653|4651.5|4651|4650.5|2015
1638370000000|2021-12-01 14:46:40|4651|4650|4651.5|4650.5|4651.5|4651|4650|4648.5|3419
1638370010000|2021-12-01 14:46:50|4652.5|4651|4653.5|4652.5|4653.5|4652.5|4651.5|4651|1980
1638370020000|2021-12-01 14:47:00|4652.5|4652|4655|4653|4655|4653|4652|4651.5|2091
1638370030000|2021-12-01 14:47:10|4656|4653.5|4656.5|4655|4657|4656.5|4654|4653|6634
1638370040000|2021-12-01 14:47:20|4656|4654.5|4655.5|4654|4656|4655|4653|4652|889
1638370050000|2021-12-01 14:47:30|4656|4654.5|4654.5|4654|4657|4656|4654|4652.5|2913
1638370060000|2021-12-01 14:47:40|4654|4653.5|4655|4654.5|4655.5|4655|4653.5|4652|5231
1638370070000|2021-12-01 14:47:50|4654.5|4653|4652|4650|4655.5|4655|4652|4650|8412
1638370080000|2021-12-01 14:48:00|4652.5|4650.5|4652|4651|4653.5|4651.5|4651|4649.5|565
1638370090000|2021-12-01 14:48:10|4651.5|4650.5|4649.5|4648|4651.5|4650.5|4648|4647|614
1638370100000|2021-12-01 14:48:20|4650|4647.5|4651|4649.5|4651.5|4650|4650|4647.5|218
1638370110000|2021-12-01 14:48:30|4650.5|4649|4652|4650.5|4652.5|4650.5|4650|4649|278
1638370120000|2021-12-01 14:48:40|4652.5|4651|4654|4653|4654|4653|4652|4650.5|321
1638370130000|2021-12-01 14:48:50|4653.5|4653.5|4658.5|4657.5|4658.5|4657.5|4653.5|4653.5|1546
1638370140000|2021-12-01 14:49:00|4658|4657|4658.5|4657.5|4661.5|4660.5|4657.5|4657|4565
1638370150000|2021-12-01 14:49:10|4658|4657|4659.5|4658|4660.5|4659.5|4658|4657|1710
1638370160000|2021-12-01 14:49:20|4659|4657.5|4659|4658|4659|4658|4658|4657|240
1638370170000|2021-12-01 14:49:30|4659.5|4658.5|4659.5|4658.5|4660|4659|4659.5|4658|737
1638370180000|2021-12-01 14:49:40|4659|4657.5|4658|4657|4659|4658|4658|4657|810
1638370190000|2021-12-01 14:49:50|4657.5|4656.5|4659|4657.5|4659.5|4658.5|4657.5|4656.5|842
1638370200000|2021-12-01 14:50:00|4658.5|4657|4656.5|4655|4658.5|4657.5|4656|4654.5|1889
1638370210000|2021-12-01 14:50:10|4657|4655.5|4656.5|4655|4658|4656.5|4656|4655|476
1638370220000|2021-12-01 14:50:20|4656|4654|4657|4655.5|4657|4656|4654|4653|1616
1638370230000|2021-12-01 14:50:30|4657.5|4656|4658|4657|4658|4657|4657.5|4656|388
1638370240000|2021-12-01 14:50:40|4657.5|4657.5|4658.5|4657.5|4658.5|4657.5|4657|4656|1522
1638370250000|2021-12-01 14:50:50|4659|4658|4657.5|4656.5|4659.5|4658|4657.5|4656.5|1076
1638370260000|2021-12-01 14:51:00|4658|4656|4658|4657|4658.5|4657.5|4656|4655|19356
1638370270000|2021-12-01 14:51:10|4657.5|4656|4656|4655|4658.5|4658|4656|4655|4237
1638370280000|2021-12-01 14:51:20|4656.5|4655.5|4655|4653.5|4657.5|4655.5|4655|4653.5|638
1638370290000|2021-12-01 14:51:30|4656|4654|4653.5|4652.5|4656.5|4654.5|4652.5|4651.5|2185
1638370300000|2021-12-01 14:51:40|4653|4652|4655.5|4654.5|4655.5|4654.5|4653|4652|966
1638370310000|2021-12-01 14:51:50|4656|4655|4655.5|4654.5|4656|4655|4654.5|4654|424
1638370320000|2021-12-01 14:52:00|4655|4655|4654.5|4653|4656|4655.5|4654|4652.5|2467
1638370330000|2021-12-01 14:52:10|4654|4652.5|4652.5|4651.5|4654.5|4653|4652|4651|1049
1638370340000|2021-12-01 14:52:20|4653|4652|4653.5|4652.5|4653.5|4653|4653|4652|825
1638370350000|2021-12-01 14:52:30|4653|4653|4653|4652|4654|4653|4652.5|4651.5|1149
1638370360000|2021-12-01 14:52:40|4652.5|4651.5|4651.5|4650.5|4652.5|4652|4651|4650|3389
1638370370000|2021-12-01 14:52:50|4651|4650|4653.5|4652|4653.5|4653|4651|4650|4506
1638370380000|2021-12-01 14:53:00|4653|4652.5|4652.5|4651.5|4653|4652.5|4652.5|4651.5|357
1638370390000|2021-12-01 14:53:10|4653|4652|4655.5|4654|4656|4655|4653|4652|2035
1638370400000|2021-12-01 14:53:20|4656|4654.5|4658|4656.5|4658|4657|4656|4654|406
1638370410000|2021-12-01 14:53:30|4658.5|4657|4658.5|4657.5|4658.5|4657.5|4658|4656.5|254
1638370420000|2021-12-01 14:53:40|4659.5|4658|4660.5|4659.5|4660.5|4659.5|4659|4657.5|498
1638370430000|2021-12-01 14:53:50|4659.5|4659|4662.5|4661.5|4662.5|4661.5|4659.5|4659|1600
1638370440000|2021-12-01 14:54:00|4663|4662|4664|4662.5|4664.5|4663.5|4663|4662|1666
1638370450000|2021-12-01 14:54:10|4664.5|4663|4665.5|4664|4665.5|4664|4664.5|4663|1027
1638370460000|2021-12-01 14:54:20|4665|4663.5|4663|4662|4665|4663.5|4662|4661.5|4273
1638370470000|2021-12-01 14:54:30|4665|4662.5|4664.5|4663.5|4665|4663.5|4662.5|4661.5|4009
1638370480000|2021-12-01 14:54:40|4665|4664|4665.5|4665|4667|4666.5|4665|4663.5|4599
1638370490000|2021-12-01 14:54:50|4665|4664|4664.5|4663|4665.5|4664.5|4663|4662|5134
1638370500000|2021-12-01 14:55:00|4665|4663.5|4666|4665|4666.5|4665.5|4665|4663.5|1297
1638370510000|2021-12-01 14:55:10|4665.5|4664.5|4666|4665|4666|4665|4665|4664.5|1203
1638370520000|2021-12-01 14:55:20|4666.5|4665.5|4667.5|4666.5|4667.5|4666.5|4664|4663.5|1672
1638370530000|2021-12-01 14:55:30|4668.5|4667|4669|4667.5|4669.5|4668.5|4668|4667|1831
1638370540000|2021-12-01 14:55:40|4669.5|4668|4669.5|4668.5|4669.5|4668.5|4669.5|4667.5|656
1638370550000|2021-12-01 14:55:50|4669|4668|4669.5|4668|4669.5|4668|4668.5|4667.5|214
1638370560000|2021-12-01 14:56:00|4669|4668.5|4669|4667.5|4669.5|4669|4667.5|4667|2404
1638370570000|2021-12-01 14:56:10|4668.5|4667|4670|4668.5|4670|4668.5|4667.5|4667|2061
1638370580000|2021-12-01 14:56:20|4670.5|4669|4669.5|4668.5|4670.5|4669.5|4669.5|4668.5|2785
1638370590000|2021-12-01 14:56:30|4669|4669|4670|4669|4670|4669|4669|4668.5|176380
1638370600000|2021-12-01 14:56:40|4670.5|4669.5|4671|4670|4671|4670|4670|4669|1742
1638370610000|2021-12-01 14:56:50|4671.5|4669.5|4674.5|4673.5|4674.5|4674|4671.5|4669.5|2325
1638370620000|2021-12-01 14:57:00|4674|4673|4676|4675.5|4676|4675.5|4673|4672|2787
1638370630000|2021-12-01 14:57:10|4675.5|4675|4676|4675|4676.5|4675|4675.5|4674.5|2035
1638370640000|2021-12-01 14:57:20|4676.5|4675.5|4677|4676|4678.5|4676.5|4676|4675.5|1098
1638370650000|2021-12-01 14:57:30|4676.5|4675.5|4675.5|4674|4677|4676|4675|4674|1685
1638370660000|2021-12-01 14:57:40|4676|4674.5|4674.5|4673.5|4677|4676.5|4674.5|4673.5|2714
1638370670000|2021-12-01 14:57:50|4675|4674|4673.5|4673|4675.5|4675|4673.5|4673|3797
1638370680000|2021-12-01 14:58:00|4673|4672.5|4671|4670|4673|4672.5|4669.5|4668|12023
1638370690000|2021-12-01 14:58:10|4670.5|4669.5|4670|4669|4671|4670.5|4669|4668|3550
1638370700000|2021-12-01 14:58:20|4670.5|4669.5|4670.5|4669.5|4671.5|4671|4670.5|4669.5|6359
1638370710000|2021-12-01 14:58:30|4670|4669|4668|4667|4670|4669|4667.5|4667|4504
1638370720000|2021-12-01 14:58:40|4669|4667.5|4669|4667.5|4669.5|4668.5|4668|4667|4132
1638370730000|2021-12-01 14:58:50|4668.5|4668|4668|4667|4668.5|4668.5|4667.5|4667|2492
1638370740000|2021-12-01 14:59:00|4667.5|4666.5|4667|4666|4668|4667.5|4666.5|4666|5016
1638370750000|2021-12-01 14:59:10|4666.5|4665.5|4667|4666.5|4667.5|4666.5|4666|4665.5|3552
1638370760000|2021-12-01 14:59:20|4666.5|4666|4665.5|4665|4667|4666.5|4665.5|4664|3295
1638370770000|2021-12-01 14:59:30|4665|4664|4664|4663.5|4665.5|4665|4664|4663|2196
1638370780000|2021-12-01 14:59:40|4663.5|4663|4665.5|4665|4666.5|4666|4661.5|4660.5|20262
1638370790000|2021-12-01 14:59:50|4666|4665.5|4664.5|4663|4667.5|4667|4663|4662.5|9304
1638370800000|2021-12-01 15:00:00|4664|4662.5|4661|4660|4665|4664.5|4661|4659.5|7311
1638370810000|2021-12-01 15:00:10|4661.5|4660.5|4664|4663.5|4664.5|4664|4661.5|4660.5|6640
1638370820000|2021-12-01 15:00:20|4663.5|4663|4663.5|4663|4665.5|4665|4663|4662.5|10038
1638370830000|2021-12-01 15:00:30|4664|4663.5|4669|4667.5|4669.5|4668.5|4664|4663.5|3251
1638370840000|2021-12-01 15:00:40|4668.5|4666.5|4668.5|4667.5|4669|4667.5|4666.5|4666|2368
1638370850000|2021-12-01 15:00:50|4669|4668.5|4670.5|4669.5|4670.5|4670|4669|4668|1796
1638370860000|2021-12-01 15:01:00|4670|4670|4669.5|4668.5|4670.5|4670|4668.5|4667.5|5477
1638370870000|2021-12-01 15:01:10|4670|4669|4674.5|4673.5|4675|4674|4670|4668.5|3067
1638370880000|2021-12-01 15:01:20|4674|4673|4675|4673.5|4675|4674.5|4674|4673|740
1638370890000|2021-12-01 15:01:30|4675.5|4674|4676.5|4675.5|4676.5|4675.5|4675.5|4673.5|947
1638370900000|2021-12-01 15:01:40|4678|4676|4676.5|4675|4678|4676.5|4675.5|4674.5|3484
1638370910000|2021-12-01 15:01:50|4676|4675.5|4679|4677|4679|4678|4675.5|4675|1857
1638370920000|2021-12-01 15:02:00|4678.5|4677.5|4679|4678|4679|4678|4678|4676.5|484
1638370930000|2021-12-01 15:02:10|4680|4678.5|4679.5|4679|4680|4679|4678|4677.5|3056
1638370940000|2021-12-01 15:02:20|4680|4678|4680|4679|4680|4679|4679|4678|1556
1638370950000|2021-12-01 15:02:30|4679.5|4678.5|4680|4679|4680|4679|4679.5|4678.5|476
1638370960000|2021-12-01 15:02:40|4679.5|4678.5|4683|4682|4684|4683|4679|4678.5|3633
1638370970000|2021-12-01 15:02:50|4682.5|4681.5|4682.5|4681.5|4682.5|4682|4682|4681|891
1638370980000|2021-12-01 15:03:00|4682|4681|4680.5|4680|4682.5|4682|4680|4679|3275
1638370990000|2021-12-01 15:03:10|4681|4679.5|4679|4678|4681|4680.5|4679|4678|937
1638371000000|2021-12-01 15:03:20|4679.5|4678.5|4679|4677.5|4679.5|4678.5|4677.5|4676|1027
1638371010000|2021-12-01 15:03:30||4677||4678||4678||4677|226
1638371020000|2021-12-01 15:03:40|4678.5|4677.5|4678|4676.5|4678.5|4678|4677|4676|2600
1638371030000|2021-12-01 15:03:50|4677.5|4677|4679|4678|4680.5|4679|4677.5|4676.5|647
1638371040000|2021-12-01 15:04:00|4679.5|4678.5|4680|4678.5|4680.5|4679.5|4679.5|4678.5|443
1638371050000|2021-12-01 15:04:10|4679.5|4678|4679|4678|4679.5|4679|4678|4677|1341
1638371060000|2021-12-01 15:04:20|4678|4677.5|4676|4674.5|4679|4677.5|4675|4674|1890
1638371070000|2021-12-01 15:04:30|4675.5|4675|4676.5|4676|4677|4676.5|4675.5|4674.5|1760
1638371080000|2021-12-01 15:04:40|4677|4675.5|4676.5|4675|4677|4676.5|4676.5|4675|112
1638371090000|2021-12-01 15:04:50|4676|4674.5|4674|4673|4676|4675|4674|4672.5|1822
1638371100000|2021-12-01 15:05:00|4674.5|4673.5|4677|4676|4678|4677|4674.5|4673.5|2039
1638371110000|2021-12-01 15:05:10|4678|4676.5|4673.5|4672.5|4678|4677|4673.5|4672.5|2922
1638371120000|2021-12-01 15:05:20|4673|4673|4676.5|4675.5|4676.5|4676|4673|4673|847
1638371130000|2021-12-01 15:05:30|4677|4676|4679|4678|4680|4678.5|4676|4675.5|1840
1638371140000|2021-12-01 15:05:40|4679.5|4678.5|4679|4678.5|4679.5|4679|4678|4677.5|1870
1638371150000|2021-12-01 15:05:50|4678.5|4677.5|4679|4678|4679|4678.5|4678.5|4677.5|388
1638371160000|2021-12-01 15:06:00|4679.5|4678.5|4678|4677|4679.5|4679|4677.5|4676.5|1357
1638371170000|2021-12-01 15:06:10|4678.5|4677.5|4678|4677|4678.5|4677.5|4678|4676.5|567
1638371180000|2021-12-01 15:06:20|4678.5|4677.5|4676.5|4675.5|4678.5|4677.5|4675.5|4675|1799
1638371190000|2021-12-01 15:06:30|4676|4675|4676|4675|4676.5|4675.5|4675.5|4675|658
1638371200000|2021-12-01 15:06:40|4676.5|4675.5|4676.5|4675|4677.5|4676.5|4675.5|4675|516
1638371210000|2021-12-01 15:06:50|4676|4675.5|4676|4675|4676.5|4675.5|4675.5|4675|334
1638371220000|2021-12-01 15:07:00|4675.5|4674.5|4675|4674|4675.5|4675|4674|4673.5|1771
1638371230000|2021-12-01 15:07:10|4675.5|4673.5|4675|4674|4677|4676|4674.5|4673.5|4292
1638371240000|2021-12-01 15:07:20|4675.5|4674.5|4676.5|4675.5|4676.5|4675.5|4675.5|4674.5|934
1638371250000|2021-12-01 15:07:30|4676|4675|4676|4675.5|4676.5|4675.5|4675.5|4674.5|646
1638371260000|2021-12-01 15:07:40|4676.5|4675|4675.5|4675|4676.5|4675.5|4675|4674.5|1784
1638371270000|2021-12-01 15:07:50|4675|4674.5|4678|4677.5|4678|4677.5|4675|4674.5|3115
1638371280000|2021-12-01 15:08:00|4678.5|4678|4678.5|4678|4680|4679|4678.5|4677.5|3743
1638371290000|2021-12-01 15:08:10|4679|4678.5|4679|4678.5|4679|4678.5|4678|4677.5|2257
1638371300000|2021-12-01 15:08:20|4678.5|4678|4679|4678.5|4679|4678.5|4677.5|4677|1660
1638371310000|2021-12-01 15:08:30|4678.5|4678|4677.5|4676.5|4678.5|4678|4677|4676.5|1968
1638371320000|2021-12-01 15:08:40|4677|4676|4676.5|4676|4679|4678.5|4676.5|4676|21776
1638371330000|2021-12-01 15:08:50|4676|4675.5|4676|4675.5|4676.5|4676|4674.5|4674|12385
1638371340000|2021-12-01 15:09:00|4676.5|4676|4676|4675.5|4676.5|4676|4676|4675.5|864
1638371350000|2021-12-01 15:09:10|4676.5|4676|4677|4676|4677.5|4677|4676.5|4676|2393
1638371360000|2021-12-01 15:09:20|4677.5|4677|4681|4679.5|4681|4679.5|4677.5|4677|3960
1638371370000|2021-12-01 15:09:30|4680.5|4678.5|4680|4678.5|4680.5|4678.5|4680|4678.5|55
1638371380000|2021-12-01 15:09:40|4679.5|4679|4680|4679.5|4680.5|4679.5|4679.5|4679|284
1638371390000|2021-12-01 15:09:50|4680.5|4680|4681.5|4681|4682|4681|4680.5|4679.5|1160
1638371400000|2021-12-01 15:10:00|4682|4681.5|4680.5|4679.5|4682|4681.5|4679.5|4679|1744
1638371410000|2021-12-01 15:10:10|4681.5|4680|4682.5|4680.5|4683|4682|4681|4680|1012
1638371420000|2021-12-01 15:10:20|4681.5|4681|4680.5|4679.5|4682.5|4681.5|4680|4679.5|2530
1638371430000|2021-12-01 15:10:30|4680|4679|4680.5|4679.5|4680.5|4680|4678.5|4678|2631
1638371440000|2021-12-01 15:10:40|4681|4680|4682|4681|4682.5|4682|4679.5|4679|4910
1638371450000|2021-12-01 15:10:50|4682.5|4681.5|4682|4680.5|4683.5|4683|4682|4680.5|1161
1638371460000|2021-12-01 15:11:00|4681.5|4680|4682|4681.5|4682.5|4681.5|4681|4680|579
1638371470000|2021-12-01 15:11:10|4682.5|4682|4683|4682.5|4683|4682.5|4682.5|4681.5|584
1638371480000|2021-12-01 15:11:20|4683.5|4682|4684|4683.5|4684.5|4684|4683.5|4682|1018
1638371490000|2021-12-01 15:11:30|4684.5|4684|4684.5|4683.5|4686|4685|4683|4682.5|2532
1638371500000|2021-12-01 15:11:40|4685|4684|4685.5|4683.5|4685.5|4684|4685|4683.5|471
1638371510000|2021-12-01 15:11:50|4685||4685||4685||4685||0
1638371520000|2021-12-01 15:12:00|4684.5|4683|4682|4681|4685|4683|4681|4680.5|4724
1638371530000|2021-12-01 15:12:10|4681.5|4680.5|4683|4682|4683|4682.5|4681.5|4680.5|1861
1638371540000|2021-12-01 15:12:20|4683.5|4683|4684|4683.5|4684|4683.5|4682.5|4682|1213
1638371550000|2021-12-01 15:12:30|4683.5|4683|4685|4683.5|4685|4684.5|4683|4681.5|1824
1638371560000|2021-12-01 15:12:40|4684.5|4684|4686.5|4685.5|4686.5|4686|4684.5|4684|506
1638371570000|2021-12-01 15:12:50|4686|4686|4685|4683.5|4686|4686|4685|4683|557
1638371580000|2021-12-01 15:13:00|4684.5|4683|4683|4682|4684.5|4683|4682.5|4682|2123
1638371590000|2021-12-01 15:13:10|4682.5|4681.5|4679.5|4678.5|4683|4682|4679|4678|1130
1638371600000|2021-12-01 15:13:20|4679|4678|4678.5|4677.5|4679.5|4678.5|4678|4677|1227
1638371610000|2021-12-01 15:13:30|4679|4678|4680|4679|4680.5|4679.5|4678.5|4678|959
1638371620000|2021-12-01 15:13:40|4679.5|4678.5|4680|4678|4680.5|4679.5|4679.5|4678|1783
1638371630000|2021-12-01 15:13:50|4680.5|4679|4681|4680|4681|4680.5|4680|4678|1722
1638371640000|2021-12-01 15:14:00|4681.5|4680.5|4683.5|4683|4683.5|4683|4681.5|4680.5|2175
1638371650000|2021-12-01 15:14:10|4683|4682.5|4682|4681.5|4683.5|4683|4682|4681.5|2065
1638371660000|2021-12-01 15:14:20|4681.5|4681|4681|4680|4682|4681|4680.5|4680|3165
1638371670000|2021-12-01 15:14:30|4681.5|4680.5|4682|4680.5|4682.5|4681|4681|4680.5|298
1638371680000|2021-12-01 15:14:40|4681.5|4680|4681|4680|4681.5|4680|4680|4679.5|862
1638371690000|2021-12-01 15:14:50|4680.5|4679.5|4680|4679|4680.5|4679.5|4679.5|4678.5|439
1638371700000|2021-12-01 15:15:00|4681|4679.5|4680|4679.5|4681|4680|4679|4678.5|3489
1638371710000|2021-12-01 15:15:10|4680.5|4679|4681.5|4680.5|4681.5|4680.5|4680|4678.5|1593
1638371720000|2021-12-01 15:15:20|4682|4681|4682|4681.5|4682|4681.5|4681|4680.5|317
1638371730000|2021-12-01 15:15:30|4682.5|4682|4682|4681|4684.5|4684|4681|4680.5|4030
1638371740000|2021-12-01 15:15:40|4681.5|4680.5|4681.5|4680.5|4682|4681|4681.5|4680|558
1638371750000|2021-12-01 15:15:50|4682|4681|4683.5|4682|4684|4683.5|4682|4681|1145
1638371760000|2021-12-01 15:16:00|4684|4682.5|4685|4684.5|4685|4684.5|4683.5|4682.5|1783
1638371770000|2021-12-01 15:16:10|4685.5|4685|4685.5|4684.5|4686.5|4686|4685.5|4684.5|3589
1638371780000|2021-12-01 15:16:20|4685|4684|4685|4684|4685|4684.5|4683.5|4683|2631
1638371790000|2021-12-01 15:16:30|4684.5|4685|4684.5|4683.5|4685.5|4685|4684|4683|2720
1638371800000|2021-12-01 15:16:40|4684|4683|4684|4683.5|4684|4684|4683.5|4683|761
1638371810000|2021-12-01 15:16:50|4684.5|4683|4684.5|4683.5|4684.5|4683.5|4683.5|4683|1788
1638371820000|2021-12-01 15:17:00|4685|4684|4684|4683|4685|4684.5|4684|4683|2902
1638371830000|2021-12-01 15:17:10|4684.5|4682.5|4683|4681.5|4684.5|4683.5|4682.5|4681.5|1704
1638371840000|2021-12-01 15:17:20|4682.5|4681|4682|4680.5|4682.5|4681.5|4682|4680.5|150
1638371850000|2021-12-01 15:17:30|4681.5|4681|4680|4679.5|4681.5|4681.5|4680|4679.5|1141
1638371860000|2021-12-01 15:17:40|4680.5|4680|4682|4680.5|4682|4680.5|4680.5|4680|577
1638371870000|2021-12-01 15:17:50|4681.5|4681|4681|4680|4682|4681.5|4679|4678|6264
1638371880000|2021-12-01 15:18:00|4681.5|4680.5|4681.5|4681|4683|4682.5|4681|4680|3416
1638371890000|2021-12-01 15:18:10|4682|4680.5|4682|4680.5|4683|4681.5|4681|4680.5|1966
1638371900000|2021-12-01 15:18:20|4681|4680|4681.5|4680|4681.5|4680|4680.5|4679.5|352
1638371910000|2021-12-01 15:18:30|4681||4681.5||4681.5||4681||0
1638371920000|2021-12-01 15:18:40|4682|4681.5|4681|4680|4682|4681.5|4681|4680|645
1638371930000|2021-12-01 15:18:50|4682|4680.5|4682|4680.5|4682|4681|4682|4680|500
1638371940000|2021-12-01 15:19:00|4681.5|4680|4680|4678.5|4681.5|4680|4680|4678.5|1148
1638371950000|2021-12-01 15:19:10|4680.5|4679|4681.5|4680.5|4681.5|4680.5|4680|4678.5|926
1638371960000|2021-12-01 15:19:20|4682|4681.5|4682.5|4681.5|4682.5|4681.5|4682|4681|349
1638371970000|2021-12-01 15:19:30|4682|4682|4683|4682.5|4683|4682.5|4682|4682|96
1638371980000|2021-12-01 15:19:40|4683.5|4683|4683|4682|4684.5|4683.5|4683|4682|794
1638371990000|2021-12-01 15:19:50|4683.5|4682.5|4684.5|4683.5|4684.5|4684|4683.5|4682.5|861
1638372000000|2021-12-01 15:20:00|4684|4684|4684.5|4683.5|4684.5|4684|4684|4683.5|442
1638372010000|2021-12-01 15:20:10|4684|4683|4684|4682.5|4684|4683.5|4683.5|4682|469
1638372020000|2021-12-01 15:20:20|4683.5|4682|4683|4682|4683.5|4682|4682|4681.5|200
1638372030000|2021-12-01 15:20:30|4682.5|4681.5|4682.5|4681.5|4682.5|4681.5|4682.5|4681.5|200
1638372040000|2021-12-01 15:20:40|4683|4682|4684|4683|4684|4683|4683|4681.5|1295
1638372050000|2021-12-01 15:20:50|4684.5|4683.5|4684|4683|4685.5|4685|4684|4683|2896
1638372060000|2021-12-01 15:21:00|4684.5|4683.5|4685.5|4684.5|4685.5|4684.5|4684.5|4683|427
1638372070000|2021-12-01 15:21:10|4685|4684|4683.5|4682|4685|4684.5|4682.5|4681.5|1613
1638372080000|2021-12-01 15:21:20|4683|4681.5|4680.5|4679|4683|4682|4680.5|4679|1418
1638372090000|2021-12-01 15:21:30|4681|4679.5|4680.5|4679.5|4681.5|4680|4680.5|4678.5|1119
1638372100000|2021-12-01 15:21:40|4680|4680|4680|4679.5|4680.5|4680|4680|4679|35
1638372110000|2021-12-01 15:21:50|4679.5|4679|4679.5|4678.5|4680|4679|4679.5|4678|549
1638372120000|2021-12-01 15:22:00|4680|4679|4678.5|4678|4680.5|4679.5|4678.5|4677.5|378
1638372130000|2021-12-01 15:22:10|4678|4677.5|4678.5|4677.5|4679.5|4678.5|4678|4677|819
1638372140000|2021-12-01 15:22:20|4679|4678|4681|4680|4682.5|4682|4679|4677.5|3965
1638372150000|2021-12-01 15:22:30|4680.5|4679.5|4681|4680|4681.5|4681|4680|4679|1627
1638372160000|2021-12-01 15:22:40|4681.5|4681|4685.5|4685|4685.5|4685|4681|4680|2482
1638372170000|2021-12-01 15:22:50|4686|4685.5|4684|4682.5|4686.5|4686|4683.5|4682.5|6688
1638372180000|2021-12-01 15:23:00|4683.5|4683|4684.5|4683.5|4685|4684|4683.5|4682.5|839
1638372190000|2021-12-01 15:23:10|4685.5|4684|4685.5|4684.5|4688.5|4688|4685.5|4683.5|5401
1638372200000|2021-12-01 15:23:20|4685|4684|4685.5|4685|4686|4685.5|4685|4684|798
1638372210000|2021-12-01 15:23:30|4686|4684.5|4687|4686|4688|4687|4686|4684.5|3728
1638372220000|2021-12-01 15:23:40|4687.5|4686.5|4687.5|4687|4688|4687|4687|4686|3588
1638372230000|2021-12-01 15:23:50|4688|4687.5|4687.5|4687|4688.5|4688|4687|4686.5|2149
1638372240000|2021-12-01 15:24:00|4688|4686.5|4687.5|4687|4688|4687|4686.5|4686|2910
1638372250000|2021-12-01 15:24:10|4688|4688|4687.5|4687|4688.5|4688|4687|4686|7851
1638372260000|2021-12-01 15:24:20|4688|4687.5|4690.5|4689.5|4691.5|4691|4687.5|4687|7425
1638372270000|2021-12-01 15:24:30|4691|4690|4689|4687.5|4691.5|4691|4688|4687.5|6710
1638372280000|2021-12-01 15:24:40|4688.5|4688|4688|4687|4688.5|4688.5|4687.5|4686.5|1308
1638372290000|2021-12-01 15:24:50|4688.5|4687.5|4686|4684.5|4688.5|4687.5|4685.5|4684.5|4196
1638372300000|2021-12-01 15:25:00|4686.5|4685|4687|4686.5|4688.5|4688|4686.5|4684.5|7698
1638372310000|2021-12-01 15:25:10|4687.5|4687|4687.5|4687|4688.5|4688|4687|4686|8445
1638372320000|2021-12-01 15:25:20|4688|4687.5|4688|4687|4688|4687.5|4687.5|4687|965
1638372330000|2021-12-01 15:25:30|4687.5|4686.5|4687|4686.5|4688|4686.5|4687|4686.5|1495
1638372340000|2021-12-01 15:25:40|4686.5|4686|4687.5|4686.5|4687.5|4686.5|4686.5|4686|1556
1638372360000|2021-12-01 15:26:00|4687|4687|4686|4685.5|4687|4687|4686|4685.5|2073
1638372370000|2021-12-01 15:26:10|4686.5|4686|4686.5|4685.5|4686.5|4686|4686|4685.5|1104
1638372380000|2021-12-01 15:26:20|4686|4685|4686|4684.5|4686|4685.5|4685.5|4684.5|761
1638372390000|2021-12-01 15:26:30|4685|4684|4684|4683.5|4686|4684|4684|4683.5|1580
1638372400000|2021-12-01 15:26:40|4683.5|4683|4684|4683|4684.5|4684|4683.5|4683|1855
1638372410000|2021-12-01 15:26:50|4683|4682.5|4683|4682|4683|4682.5|4683|4682|48
1638372420000|2021-12-01 15:27:00|4682|4681.5|4682.5|4681.5|4683|4682.5|4682|4681|1025
1638372430000|2021-12-01 15:27:10|4682|4682|4681|4680|4682.5|4682|4681|4680|1123
1638372440000|2021-12-01 15:27:20|4680.5|4679.5|4680.5|4679|4680.5|4679.5|4680.5|4679|0
1638372450000|2021-12-01 15:27:30|4680|4678.5|4679.5|4678|4680|4678.5|4679.5|4677.5|29
1638372460000|2021-12-01 15:27:40|4679|4678.5|4681|4680.5|4681|4680.5|4679|4678|2344
1638372470000|2021-12-01 15:27:50|4680.5|4680|4680.5|4680|4681|4680.5|4680.5|4679.5|870
1638372480000|2021-12-01 15:28:00|4681|4679.5|4679.5|4678.5|4681|4679.5|4679|4678|564
1638372490000|2021-12-01 15:28:10|4679||4679.5||4679.5||4679||0
1638372500000|2021-12-01 15:28:20|4679|4678|4677.5|4676|4679|4678|4676|4675.5|4864
1638372510000|2021-12-01 15:28:30|4678|4677|4678|4677|4678|4677.5|4678|4677|374
1638372520000|2021-12-01 15:28:40|4678.5|4677.5|4681|4680|4681|4680|4678.5|4677|3222
1638372530000|2021-12-01 15:28:50|4681.5|4680.5|4680.5|4680|4682|4681|4680|4679.5|1911
1638372540000|2021-12-01 15:29:00|4681|4680.5|4680.5|4679.5|4681.5|4681|4680|4679.5|1766
1638372550000|2021-12-01 15:29:10|4680|4679|4680|4679|4680|4679|4679.5|4678|621
1638372560000|2021-12-01 15:29:20|4679.5|4679.5|4680.5|4679.5|4681.5|4680.5|4679.5|4679|1295
1638372570000|2021-12-01 15:29:30|4680|4680|4679.5|4679|4680.5|4680|4679.5|4679|785
1638372580000|2021-12-01 15:29:40|4679|4678.5|4679|4678|4680.5|4679|4678|4677|3464
1638372590000|2021-12-01 15:29:50|4678.5|4677.5|4677|4675.5|4678.5|4677.5|4676.5|4675|1457
1638372600000|2021-12-01 15:30:00|4676.5|4676|4679.5|4679|4679.5|4679|4676.5|4675.5|2159
1638372610000|2021-12-01 15:30:10|4680|4678.5|4679|4677.5|4681|4680.5|4679|4677.5|3173
1638372620000|2021-12-01 15:30:20|4678.5|4678|4679.5|4678.5|4680.5|4680|4678.5|4677.5|1519
1638372630000|2021-12-01 15:30:30|4680|4679|4680|4678.5|4680.5|4680|4679.5|4678.5|936
1638372640000|2021-12-01 15:30:40|4680.5|4679|4680.5|4680|4681|4680.5|4680.5|4678.5|905
1638372650000|2021-12-01 15:30:50|4681|4680.5|4679.5|4678.5|4681|4680.5|4679|4677.5|1309
1638372660000|2021-12-01 15:31:00|4680|4679.5|4681.5|4681|4682|4681.5|4680|4679.5|1584
1638372670000|2021-12-01 15:31:10|4682|4680.5|4682|4681|4682.5|4682|4681.5|4680.5|4674
1638372680000|2021-12-01 15:31:20|4682.5|4681.5|4683|4681.5|4683.5|4682.5|4682.5|4681|1894
1638372690000|2021-12-01 15:31:30|4683.5|4682|4683.5|4682.5|4683.5|4683|4683|4681.5|1472
1638372700000|2021-12-01 15:31:40|4684|4683|4684|4683|4684|4683.5|4683.5|4682.5|1125
1638372710000|2021-12-01 15:31:50|4684.5|4683.5|4685|4684.5|4685|4684.5|4684.5|4683.5|1490
1638372720000|2021-12-01 15:32:00|4685.5|4685|4686|4685|4686|4685.5|4685.5|4684.5|1461
1638372730000|2021-12-01 15:32:10|4685.5|4685.5|4688.5|4687.5|4688.5|4688|4685.5|4685|5289
1638372740000|2021-12-01 15:32:20|4689|4688|4687|4686|4689|4688.5|4686.5|4685.5|4354
1638372750000|2021-12-01 15:32:30|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|4686|4685|61
1638372760000|2021-12-01 15:32:40|4686|4685|4686.5|4685.5|4686.5|4685.5|4685.5|4685|1116
1638372770000|2021-12-01 15:32:50|||||||||157
1638372780000|2021-12-01 15:33:00|4686|4685|4685|4683.5|4686|4685|4684.5|4682.5|2039
1638372790000|2021-12-01 15:33:10|4684.5|4684|4684.5|4683.5|4684.5|4684.5|4684.5|4683.5|385
1638372800000|2021-12-01 15:33:20|4685|4684|4683.5|4682.5|4685|4684|4683.5|4682.5|1033
1638372810000|2021-12-01 15:33:30|4683|4682|4682|4681.5|4683|4682.5|4682|4681|229
1638372820000|2021-12-01 15:33:40|4681.5|4681|4680.5|4679.5|4681.5|4681|4679.5|4679|724
1638372830000|2021-12-01 15:33:50|4680|4680|4679|4677.5|4680|4680|4679|4677|287
1638372840000|2021-12-01 15:34:00|||||||||21
1638372850000|2021-12-01 15:34:10|4678.5|4677|4678.5|4677|4678.5|4677.5|4678|4677|1156
1638372860000|2021-12-01 15:34:20|4678|4676.5|4677|4676|4678|4676.5|4677|4675.5|519
1638372870000|2021-12-01 15:34:30|4676.5|4676.5|4677|4676|4677|4676.5|4675.5|4674.5|887
1638372880000|2021-12-01 15:34:40|4676.5|4675|4677|4676|4677|4676.5|4676|4675|1386
1638372890000|2021-12-01 15:34:50|4677.5|4677|4678|4677|4678|4677|4677|4676|1534
1638372900000|2021-12-01 15:35:00|4678.5|4677.5|4677|4675.5|4678.5|4678|4676|4675|3218
1638372910000|2021-12-01 15:35:10|4676.5|4676|4676.5|4675.5|4676.5|4676|4676.5|4675.5|421
1638372920000|2021-12-01 15:35:20|4676|4675|4675.5|4675|4676|4675|4675.5|4675|205
1638372930000|2021-12-01 15:35:30|4675|4674.5|4676|4675|4676.5|4676|4675|4674|3030
1638372940000|2021-12-01 15:35:40|4676.5|4675.5|4678.5|4678|4678.5|4678|4676.5|4675.5|1324
1638372950000|2021-12-01 15:35:50|4679|4677.5|4679|4678|4679|4678.5|4678|4677.5|1082
1638372960000|2021-12-01 15:36:00|4679.5|4679|4680.5|4680|4681.5|4681|4679.5|4679|4474
1638372970000|2021-12-01 15:36:10|4681.5|4680.5|4681|4680|4682|4681|4680.5|4680|1186
1638372980000|2021-12-01 15:36:20|4682|4680.5|4681.5|4680|4682|4681|4681.5|4680|857
1638372990000|2021-12-01 15:36:30|4682|4680.5|4684|4682.5|4684|4682.5|4681.5|4680.5|1337
1638373000000|2021-12-01 15:36:40|||||||||31
1638373010000|2021-12-01 15:36:50|4683.5|4682|4681|4680|4683.5|4682.5|4680.5|4680|2042
1638373020000|2021-12-01 15:37:00|4680.5|4679|4680|4679|4680.5|4679|4680|4679|8
1638373030000|2021-12-01 15:37:10|4680.5|4680|4681.5|4680.5|4681.5|4681|4680.5|4680|993
1638373040000|2021-12-01 15:37:20|4681|4680|4679|4678|4681|4680|4679|4678|1626
1638373050000|2021-12-01 15:37:30|4678.5|4677.5|4677.5|4676|4678.5|4677.5|4677.5|4676|121
1638373060000|2021-12-01 15:37:40|4677|4676.5|4678|4677.5|4678|4677.5|4676.5|4676.5|1571
1638373070000|2021-12-01 15:37:50|4677.5|4676.5|4677.5|4676.5|4678|4677.5|4677.5|4676.5|589
1638373080000|2021-12-01 15:38:00|4678|4676|4675.5|4674.5|4678|4676|4675.5|4674.5|405
1638373090000|2021-12-01 15:38:10|4676|4674|4677|4675.5|4677|4676|4676|4674|1008
1638373100000|2021-12-01 15:38:20|4676.5|4675|4674.5|4674|4676.5|4675|4674.5|4674|141
1638373110000|2021-12-01 15:38:30|4674|4673|4674|4672.5|4674.5|4673|4673|4672|537
1638373120000|2021-12-01 15:38:40|4673.5|4672|4674|4673|4674|4673|4673.5|4672|0
1638373130000|2021-12-01 15:38:50||4672.5||4673||4673||4672.5|0
1638373140000|2021-12-01 15:39:00|4673.5|4672.5|4674|4673|4674|4673|4673|4672.5|120
1638373150000|2021-12-01 15:39:10|||||||||164
1638373160000|2021-12-01 15:39:20|4673.5|4673.5|4674|4673|4674|4673.5|4673.5|4673|224
1638373170000|2021-12-01 15:39:30|4674.5|4673.5|4673|4671.5|4674.5|4674|4673|4671.5|1380
1638373180000|2021-12-01 15:39:40|4672.5|4671|4671.5|4670|4672.5|4671|4671|4669.5|1438
1638373190000|2021-12-01 15:39:50|4671|4669.5|4669|4668|4671.5|4670|4668.5|4667.5|891
1638373200000|2021-12-01 15:40:00|4670|4668.5|4669|4667.5|4670|4669|4668.5|4667.5|719
1638373210000|2021-12-01 15:40:10|4668.5|4667|4666|4664.5|4668.5|4667|4664.5|4663|1380
1638373220000|2021-12-01 15:40:20|4665.5|4664|4666|4665|4668|4666.5|4665|4664|690
1638373230000|2021-12-01 15:40:30|4666.5|4665.5|4666|4665|4666.5|4665.5|4665.5|4664|1198
1638373240000|2021-12-01 15:40:40|4665.5|4664.5|4665|4663.5|4666|4665|4664.5|4663.5|591
1638373250000|2021-12-01 15:40:50|4665.5|4664|4666|4665|4666|4665|4665|4663.5|217
1638373260000|2021-12-01 15:41:00|4665.5|4665.5|4665|4664|4666|4665.5|4665|4663.5|176
1638373270000|2021-12-01 15:41:10|4666|4664.5|4666.5|4665.5|4667|4666|4666|4664.5|1280
1638373280000|2021-12-01 15:41:20|4667|4666|4666.5|4665.5|4667|4666|4666|4664.5|228
1638373290000|2021-12-01 15:41:30|4667|4666.5|4667.5|4666.5|4668|4667|4667|4666.5|485
1638373300000|2021-12-01 15:41:40|4668|4667|4668|4667.5|4668|4667.5|4667.5|4666.5|208
1638373310000|2021-12-01 15:41:50|4669|4668|4670|4669|4670|4669|4669|4668|900
1638373320000|2021-12-01 15:42:00|4669.5|4668.5|4670.5|4670|4670.5|4670|4669.5|4668.5|923
1638373330000|2021-12-01 15:42:10|4671|4670.5|4672|4671|4672|4671|4671|4670.5|309
1638373340000|2021-12-01 15:42:20|4671.5|4670.5|4671.5|4670.5|4672|4670.5|4671.5|4670.5|81
1638373350000|2021-12-01 15:42:30|4671|4670|4671.5|4670.5|4671.5|4670.5|4670.5|4670|695
1638373360000|2021-12-01 15:42:40|4671|4670|4671|4670|4671.5|4670.5|4670|4669|1908
1638373370000|2021-12-01 15:42:50|4671.5|4671|4671.5|4671|4672|4671|4671.5|4670|614
1638373380000|2021-12-01 15:43:00|4672|4671.5|4674.5|4672.5|4674.5|4673.5|4671.5|4671|645
1638373390000|2021-12-01 15:43:10|4674|4672|4673|4671.5|4674|4672.5|4672.5|4671.5|1165
1638373400000|2021-12-01 15:43:20|4672.5|4672|4674.5|4673.5|4675|4674|4672.5|4672|981
1638373410000|2021-12-01 15:43:30|4675|4674|4675|4674|4675|4674|4673.5|4673|856
1638373420000|2021-12-01 15:43:40|4674.5|4674.5|4674|4672.5|4674.5|4674.5|4673.5|4672.5|522
1638373430000|2021-12-01 15:43:50|4674.5|4673|4674.5|4674|4674.5|4674|4674.5|4673|572
1638373440000|2021-12-01 15:44:00|4675|4674.5|4674.5|4673.5|4675|4674.5|4674.5|4673.5|400
1638373450000|2021-12-01 15:44:10|4674|4673|4674.5|4673.5|4674.5|4673.5|4674|4673|0
1638373460000|2021-12-01 15:44:20|4674|4673|4674|4673.5|4674|4673.5|4674|4673|20
1638373470000|2021-12-01 15:44:30|4674.5|4673|4675|4674.5|4675.5|4674.5|4674.5|4673|582
1638373480000|2021-12-01 15:44:40|4675.5|4675|4675|4674.5|4676|4675.5|4675|4673.5|2793
1638373490000|2021-12-01 15:44:50|4674.5|4673.5|4675|4674|4675|4674.5|4674|4673|733
1638373500000|2021-12-01 15:45:00|4674.5|4673|4674.5|4673.5|4675|4674.5|4674|4673|908
1638373510000|2021-12-01 15:45:10|4675|4674|4677|4676|4677|4676|4674.5|4673.5|656
1638373520000|2021-12-01 15:45:20|4676.5|4675.5|4677.5|4676.5|4678|4677|4676|4675.5|2041
1638373530000|2021-12-01 15:45:30|4677|4676|4677|4676|4677.5|4676.5|4677|4676|100
1638373540000|2021-12-01 15:45:40|4676.5|4676.5|4676.5|4676|4678|4677|4676.5|4676|445
1638373550000|2021-12-01 15:45:50|4676|4675|4677.5|4676.5|4677.5|4676.5|4675.5|4675|868
1638373560000|2021-12-01 15:46:00|4678|4676|4678.5|4677.5|4678.5|4677.5|4676.5|4676|948
1638373570000|2021-12-01 15:46:10|4678|4677|4679|4678|4679|4678.5|4677|4676.5|2474
1638373580000|2021-12-01 15:46:20|4679.5|4678.5|4678.5|4677|4679.5|4679|4677.5|4677|3471
1638373590000|2021-12-01 15:46:30|4678|4677.5|4678.5|4677.5|4678.5|4677.5|4678|4677.5|818
1638373600000|2021-12-01 15:46:40|4679|4678.5|4680.5|4680|4680.5|4680|4679|4678.5|4744
1638373610000|2021-12-01 15:46:50|4681|4680.5|4685|4684|4685.5|4684|4681|4680.5|2447
1638373620000|2021-12-01 15:47:00|4685.5|4684.5|4683.5|4682.5|4685.5|4685|4683.5|4682.5|4256
1638373630000|2021-12-01 15:47:10|4683|4682|4682.5|4681.5|4683|4682.5|4682|4680.5|1012
1638373640000|2021-12-01 15:47:20|4682|4680.5|4682|4681.5|4682|4681.5|4681.5|4680.5|413
1638373650000|2021-12-01 15:47:30|4682.5|4681|4684|4683.5|4684|4683.5|4682.5|4680.5|1344
1638373660000|2021-12-01 15:47:40|4684.5|4683|4684.5|4683.5|4684.5|4683.5|4684|4683|339
1638373670000|2021-12-01 15:47:50||4684||4683.5||4684||4683.5|490
1638373680000|2021-12-01 15:48:00|4684|4683|4683|4682.5|4684|4683|4683|4681.5|1425
1638373690000|2021-12-01 15:48:10||4682||4681.5||4682||4681.5|1339
1638373700000|2021-12-01 15:48:20|4682.5|4682|4683|4682.5|4683.5|4682.5|4682.5|4681.5|2967
1638373710000|2021-12-01 15:48:30|4682|4682|4682|4681.5|4682|4682|4682|4681.5|522
1638373720000|2021-12-01 15:48:40|4681.5|4681|4682.5|4682|4682.5|4682|4681.5|4681|1039
1638373730000|2021-12-01 15:48:50|4682|4681.5|4681|4680.5|4682|4681.5|4681|4680.5|1659
1638373740000|2021-12-01 15:49:00|4681.5|4679.5|4681.5|4681|4681.5|4681|4681.5|4679.5|42
1638373750000|2021-12-01 15:49:10|4681|4680.5|4681|4679.5|4681|4680.5|4681|4679.5|270
1638373760000|2021-12-01 15:49:20|4681.5|4680|4682.5|4681.5|4682.5|4681.5|4681.5|4679.5|2114
1638373770000|2021-12-01 15:49:30|4683|4682|4683|4682|4683|4682.5|4682.5|4681.5|643
1638373780000|2021-12-01 15:49:40|4683.5|4682.5|4683.5|4682.5|4683.5|4683|4683|4682.5|903
1638373790000|2021-12-01 15:49:50|4684|4683|4683.5|4683|4684.5|4684|4683|4682|1957
1638373800000|2021-12-01 15:50:00|4684|4683.5|4684.5|4683.5|4685|4683.5|4684|4683|420
1638373810000|2021-12-01 15:50:10|4685|4684|4685|4684.5|4686|4685.5|4684.5|4684|1216
1638373820000|2021-12-01 15:50:20|4685.5|4685|4685.5|4685|4685.5|4685|4685.5|4685|271
1638373830000|2021-12-01 15:50:30|4686|4685.5|4687|4686|4687|4686|4686|4685|1104
1638373840000|2021-12-01 15:50:40|4686.5|4686.5|4688|4687|4688|4687.5|4686.5|4686.5|1219
1638373850000|2021-12-01 15:50:50|4687.5|4686.5|4687|4686|4687.5|4687|4686.5|4685.5|994
1638373860000|2021-12-01 15:51:00|4686.5|4686.5|4686|4685.5|4687|4686.5|4686|4685|934
1638373870000|2021-12-01 15:51:10|4686.5|4686|4687|4686.5|4687.5|4687|4686.5|4686|834
1638373880000|2021-12-01 15:51:20|4686.5|4686|4687.5|4687|4687.5|4687|4686|4685.5|865
1638373890000|2021-12-01 15:51:30|4687|4686.5|4688.5|4688|4688.5|4688|4687|4686.5|514
1638373900000|2021-12-01 15:51:40|4689|4688.5|4687.5|4687|4689.5|4689|4687.5|4687|4655
1638373910000|2021-12-01 15:51:50|4687|4686.5|4687|4686|4687.5|4686.5|4687|4685.5|1289
1638373920000|2021-12-01 15:52:00|4687.5|4686.5|4689|4688.5|4689|4688.5|4687.5|4686.5|1336
1638373930000|2021-12-01 15:52:10|4688.5|4688|4687|4686|4689|4688|4687|4686|2778
1638373940000|2021-12-01 15:52:20|4687.5|4686.5|4688|4687|4688|4687|4687.5|4686|1171
1638373950000|2021-12-01 15:52:30|4687.5|4686|4688|4687|4688|4687.5|4687|4686|1324
1638373960000|2021-12-01 15:52:40|4687.5|4686|4687|4686|4688|4687|4686|4685.5|3013
1638373970000|2021-12-01 15:52:50|4686.5|4685.5|4686|4685|4686.5|4685.5|4685|4684|2505
1638373980000|2021-12-01 15:53:00|4685.5|4684.5|4684|4683.5|4685.5|4684.5|4683|4682.5|1897
1638373990000|2021-12-01 15:53:10|4683.5|4683|4682|4681|4683.5|4683|4682|4681|1185
1638374000000|2021-12-01 15:53:20|4681.5|4681.5|4683|4682|4683.5|4683|4681.5|4681|1595
1638374010000|2021-12-01 15:53:30|4682.5|4682.5|4682|4681|4683|4682.5|4681.5|4680|3915
1638374020000|2021-12-01 15:53:40|4682.5|4681.5|4682|4681|4682.5|4681.5|4681|4680.5|996
1638374030000|2021-12-01 15:53:50|4682.5|4681.5|4683|4682|4683|4682|4682.5|4681|450
1638374040000|2021-12-01 15:54:00|4682.5|4682.5|4684.5|4684|4684.5|4684|4682.5|4682.5|1059
1638374050000|2021-12-01 15:54:10|4684|4683.5|4686.5|4685.5|4687|4685.5|4684|4683.5|799
1638374060000|2021-12-01 15:54:20|4686|4684.5|4686|4685|4686.5|4685|4685.5|4684.5|352
1638374070000|2021-12-01 15:54:30|4686.5|4685.5|4690|4688|4690|4688|4686.5|4685|2036
1638374080000|2021-12-01 15:54:40|4689.5|4689.5|4690|4689|4690.5|4689.5|4689.5|4688|1720
1638374090000|2021-12-01 15:54:50|4689.5|4689.5|4690|4689|4690|4689.5|4689|4688|1477
1638374100000|2021-12-01 15:55:00|4689.5|4688|4691|4690|4691.5|4690|4689.5|4688|986
1638374110000|2021-12-01 15:55:10|4690.5|4690.5|4691|4690|4691|4690.5|4690.5|4689.5|213
1638374120000|2021-12-01 15:55:20|4690.5|4689.5|4690.5|4689|4691|4690.5|4690|4689|1243
1638374130000|2021-12-01 15:55:30|4690|4689.5|4690.5|4690|4691.5|4690.5|4690|4689|1300
1638374140000|2021-12-01 15:55:40|4690|4689|4690.5|4690|4691|4690.5|4689.5|4689|2282
1638374150000|2021-12-01 15:55:50|4690|4689|4689.5|4689|4690|4689|4689.5|4689|407
1638374160000|2021-12-01 15:56:00|4690|4689.5|4689.5|4688.5|4691|4690.5|4689|4688|2372
1638374170000|2021-12-01 15:56:10|4690|4689|4690.5|4689.5|4690.5|4689.5|4689.5|4688.5|578
1638374180000|2021-12-01 15:56:20|4691|4690|4691.5|4691|4692|4691.5|4691|4690|1660
1638374190000|2021-12-01 15:56:30||4690.5||4690.5||4691||4690.5|266
1638374200000|2021-12-01 15:56:40|4691|4690|4691.5|4690.5|4691.5|4690.5|4690.5|4689.5|2005
1638374210000|2021-12-01 15:56:50|4692|4691|4693|4691.5|4693|4692.5|4692|4691|4454
1638374220000|2021-12-01 15:57:00|4692.5|4692|4693|4692.5|4693.5|4692.5|4692.5|4692|244
1638374230000|2021-12-01 15:57:10|4693.5|4693|4694|4693|4694|4693|4693.5|4693|473
1638374240000|2021-12-01 15:57:20|4694.5|4693.5|4696|4695|4696|4695|4694.5|4693.5|1185
1638374250000|2021-12-01 15:57:30|4696.5|4695.5|4697.5|4696.5|4697.5|4696.5|4696.5|4695.5|508
1638374260000|2021-12-01 15:57:40|4698|4697|4698.5|4698|4698.5|4698|4698|4697|2529
1638374270000|2021-12-01 15:57:50|4698|4697.5|4697|4696|4698.5|4698|4697|4696|1723
1638374280000|2021-12-01 15:58:00|4696.5|4695.5|4696.5|4696|4697|4696|4696|4695.5|1330
1638374290000|2021-12-01 15:58:10|4697|4696.5|4696.5|4696|4697.5|4696.5|4696.5|4695.5|894
1638374300000|2021-12-01 15:58:20|4696|4695.5|4696.5|4695|4696.5|4696|4695|4694.5|2340
1638374310000|2021-12-01 15:58:30|4696|4695.5|4695|4694|4696|4696|4695|4694|818
1638374320000|2021-12-01 15:58:40|4694.5|4693|4695|4694|4695|4694|4694|4693|294
1638374330000|2021-12-01 15:58:50|4695.5|4694.5|4695|4694|4695.5|4695|4695|4694|638
1638374340000|2021-12-01 15:59:00|4695.5|4694.5|4695|4694|4696|4695.5|4695|4694|2360
1638374350000|2021-12-01 15:59:10|4695.5|4694.5|4693.5|4693|4695.5|4694.5|4693|4692.5|770
1638374360000|2021-12-01 15:59:20|4693|4692.5|4694.5|4693.5|4694.5|4694|4693|4691.5|672
1638374370000|2021-12-01 15:59:30|4695|4694|4695|4694.5|4695|4694.5|4694.5|4694|331
1638374380000|2021-12-01 15:59:40|4694.5|4694|4695|4694|4695|4694|4694.5|4693.5|497
1638374390000|2021-12-01 15:59:50|4694.5|4694.5|4695|4694|4695|4694.5|4694.5|4693.5|690
1638374400000|2021-12-01 16:00:00|4695.5|4694.5|4696|4695|4696|4695|4695.5|4694.5|991
1638374410000|2021-12-01 16:00:10|4696.5|4695.5|4697|4696|4697|4696.5|4696|4695.5|5772
1638374420000|2021-12-01 16:00:20|4697.5|4696.5|4698|4697|4698|4697|4697.5|4696.5|451
1638374430000|2021-12-01 16:00:30|4697.5|4696.5|4697.5|4697|4698|4697|4696.5|4696|3510
1638374440000|2021-12-01 16:00:40|4698|4697.5|4698|4697|4698|4697.5|4698|4697|542
1638374450000|2021-12-01 16:00:50|4698.5|4697.5|4698|4697|4698.5|4698|4697.5|4697|392
1638374460000|2021-12-01 16:01:00|4698.5|4697.5|4699|4698|4699|4698|4698.5|4697.5|1426
1638374470000|2021-12-01 16:01:10|4698.5|4697.5|4698.5|4697.5|4699|4698|4698.5|4697.5|616
1638374480000|2021-12-01 16:01:20|4698|4697|4697|4696|4698.5|4697|4696.5|4696|3649
1638374490000|2021-12-01 16:01:30||4696.5||4696.5||4696.5||4696|481
1638374500000|2021-12-01 16:01:40|4696.5|4696|4697|4696.5|4697.5|4697|4696.5|4696|3040
1638374510000|2021-12-01 16:01:50|4697.5|4697|4697|4696|4698|4697.5|4696.5|4696|3040
1638374520000|2021-12-01 16:02:00|4696.5|4695|4697.5|4696.5|4698|4697.5|4696|4695|3773
1638374530000|2021-12-01 16:02:10|4697|4696|4696.5|4695.5|4697|4696|4696|4694.5|976
1638374540000|2021-12-01 16:02:20|4696|4695|4695|4694.5|4696|4695|4694|4693|2035
1638374550000|2021-12-01 16:02:30|4695.5|4695|4695.5|4694.5|4696|4695.5|4695|4694.5|988
1638374560000|2021-12-01 16:02:40|4695|4694|4696|4695|4696|4695|4694.5|4694|2076
1638374580000|2021-12-01 16:03:00|4695.5|4694.5|4696|4695|4696.5|4696|4695|4694.5|5844
1638374590000|2021-12-01 16:03:10|4695.5|4694.5|4693.5|4692.5|4695.5|4694.5|4693|4691.5|2166
1638374600000|2021-12-01 16:03:20|4693|4691.5|4694.5|4694|4694.5|4694|4692.5|4691.5|2433
1638374610000|2021-12-01 16:03:30|4694|4693|4693|4692.5|4695.5|4695|4692|4691.5|4617
1638374620000|2021-12-01 16:03:40|4693.5|4693|4693.5|4693|4693.5|4693|4693|4692.5|369
1638374630000|2021-12-01 16:03:50|4693|4692.5|4694|4692.5|4694|4693|4692.5|4692|1517
1638374640000|2021-12-01 16:04:00||4693||4693||4693||4692.5|2
1638374650000|2021-12-01 16:04:10|4693.5|4692.5|4692|4691.5|4693.5|4692.5|4692|4691.5|564
1638374660000|2021-12-01 16:04:20|4691.5|4691|4692|4691.5|4692|4691.5|4691|4690|1967
1638374670000|2021-12-01 16:04:30|4692.5|4692|4693.5|4692.5|4693.5|4692.5|4692.5|4691.5|780
1638374680000|2021-12-01 16:04:40|4694|4693.5|4695|4694.5|4695|4694.5|4694|4692.5|2577
1638374690000|2021-12-01 16:04:50|4694.5|4694|4695|4694.5|4695|4694.5|4694.5|4694|1015
1638374700000|2021-12-01 16:05:00|4695.5|4695|4696|4695|4697.5|4697|4695|4694.5|3445
1638374710000|2021-12-01 16:05:10|4696.5|4695.5|4697.5|4696.5|4697.5|4697|4696|4695|900
1638374720000|2021-12-01 16:05:20|4698|4697|4698.5|4698|4699.5|4699|4698|4697|4011
1638374730000|2021-12-01 16:05:30|4699|4697.5|4700|4699.5|4700|4699.5|4699|4697.5|1490
1638374740000|2021-12-01 16:05:40|4700.5|4700|4700.5|4700|4702|4701|4700.5|4700|1225
1638374750000|2021-12-01 16:05:50|4701|4699.5|4700.5|4700|4701|4700.5|4700|4699.5|1464
1638374760000|2021-12-01 16:06:00|4700|4699.5|4699.5|4699|4700|4700|4699.5|4699|646
1638374770000|2021-12-01 16:06:10|4699|4698.5|4698.5|4697.5|4699|4698.5|4698.5|4697.5|472
1638374780000|2021-12-01 16:06:20|4699|4698|4698.5|4697.5|4699|4698.5|4698.5|4697.5|646
1638374790000|2021-12-01 16:06:30|4699|4698|4698.5|4697.5|4700|4699|4698.5|4697.5|1952
1638374800000|2021-12-01 16:06:40|4699|4698|4698|4697.5|4699|4698|4698|4697.5|930
1638374810000|2021-12-01 16:06:50|4698.5|4698|4698.5|4698|4699|4698|4698.5|4697.5|756
1638374820000|2021-12-01 16:07:00|4699|4698.5|4698.5|4698|4699.5|4699|4698.5|4698|683
1638374830000|2021-12-01 16:07:10|4698|4697.5|4698|4696.5|4698.5|4697.5|4697.5|4696|2291
1638374840000|2021-12-01 16:07:20|||||||||89
1638374850000|2021-12-01 16:07:30|4697.5|4696|4697|4695.5|4698|4696.5|4696.5|4695.5|1229
1638374860000|2021-12-01 16:07:40|4697.5|4696|4697|4696.5|4697.5|4697|4697|4696|460
1638374870000|2021-12-01 16:07:50|4697.5|4696|4699.5|4698.5|4699.5|4698.5|4697.5|4696|2119
1638374880000|2021-12-01 16:08:00|4700|4699|4701.5|4701|4702.5|4701.5|4700|4699|1950
1638374890000|2021-12-01 16:08:10|4701|4700.5|4700|4698.5|4701|4700.5|4699|4698.5|1761
1638374900000|2021-12-01 16:08:20||4699||4699||4699||4698.5|0
1638374910000|2021-12-01 16:08:30||4698.5||4698.5||4699||4698.5|353
1638374920000|2021-12-01 16:08:40|4699.5|4699|4701.5|4700.5|4701.5|4700.5|4699.5|4698.5|2224
1638374930000|2021-12-01 16:08:50|4701|4700|4701|4699.5|4701.5|4700|4700.5|4699.5|733
1638374940000|2021-12-01 16:09:00|4700.5|4698.5|4700|4699|4700.5|4699.5|4699|4698.5|738
1638374950000|2021-12-01 16:09:10||4699.5||4699||4699.5||4699|49
1638374960000|2021-12-01 16:09:20|4699.5||4700||4700||4699.5||278
1638374970000|2021-12-01 16:09:30|4699.5|4699.5|4701|4700|4701|4700.5|4699.5|4699.5|551
1638374980000|2021-12-01 16:09:40|4701.5|4700.5|4701.5|4701|4701.5|4701|4701|4700.5|760
1638374990000|2021-12-01 16:09:50|||||||||73
1638375000000|2021-12-01 16:10:00|4702|4701.5|4703|4702.5|4703.5|4702.5|4702|4701|1119
1638375010000|2021-12-01 16:10:10|4703.5|4701.5|4703.5|4703|4703.5|4703|4703.5|4701.5|298
1638375020000|2021-12-01 16:10:20|4704|4703.5|4704|4703.5|4704.5|4704|4704|4703|1457
1638375030000|2021-12-01 16:10:30|4703.5|4703|4705|4704|4707.5|4707|4702.5|4701.5|5433
1638375040000|2021-12-01 16:10:40|4705.5|4704.5|4705|4703.5|4706|4704.5|4704.5|4703.5|211
1638375050000|2021-12-01 16:10:50|||||||||200
1638375060000|2021-12-01 16:11:00|4705.5|4704|4707|4706.5|4707|4706.5|4705.5|4704|2032
1638375070000|2021-12-01 16:11:10|4707.5|4707|4709|4708|4709|4708|4707.5|4707|4660
1638375080000|2021-12-01 16:11:20|4708.5|4707.5|4705.5|4705|4709|4708|4705.5|4704.5|2147
1638375090000|2021-12-01 16:11:30|4705|4704.5|4705.5|4705|4706|4705|4704.5|4703.5|4906
1638375100000|2021-12-01 16:11:40|4706|4705.5|4706|4705.5|4706.5|4705.5|4706|4705|1476
1638375120000|2021-12-01 16:12:00|4706.5|4706|4707|4706.5|4707.5|4706.5|4706.5|4706|3748
1638375130000|2021-12-01 16:12:10|4706.5|4706|4706.5|4705.5|4706.5|4706|4705.5|4705|1272
1638375140000|2021-12-01 16:12:20|4706|4705|4705|4704|4706|4705|4705|4704|323
1638375150000|2021-12-01 16:12:30|4704.5|4703.5|4705|4704|4705|4704|4704|4702.5|335
1638375160000|2021-12-01 16:12:40|4704.5|4703|4704|4702.5|4704.5|4703|4704|4702.5|6
1638375170000|2021-12-01 16:12:50|4704.5|4703|4702|4701|4704.5|4703|4702|4701|1561
1638375180000|2021-12-01 16:13:00|4701.5|4701.5|4703|4702.5|4704|4703.5|4701|4700|3743
1638375190000|2021-12-01 16:13:10|4702.5|4702|4702.5|4701.5|4703|4702|4702.5|4701.5|798
1638375200000|2021-12-01 16:13:20|4703|4702|4704|4703|4704|4703.5|4703|4701.5|1218
1638375210000|2021-12-01 16:13:30|4704.5|4703.5|4706|4705|4706.5|4705.5|4704.5|4703.5|2219
1638375220000|2021-12-01 16:13:40|4706.5|4704.5|4706.5|4705.5|4706.5|4705.5|4706.5|4704.5|20
1638375230000|2021-12-01 16:13:50|4707|4706|4708.5|4707|4708.5|4707.5|4707|4706|416
1638375240000|2021-12-01 16:14:00|4708|4706.5|4707|4706|4708|4706.5|4706.5|4706|1417
1638375250000|2021-12-01 16:14:10|4706.5|4705.5|4706.5|4705.5|4707|4706.5|4706.5|4705.5|549
1638375260000|2021-12-01 16:14:20|4707|4706|4707|4706.5|4707|4706.5|4707|4705.5|1307
1638375270000|2021-12-01 16:14:30|4706.5|4706|4706.5|4705.5|4706.5|4706.5|4705|4704|2663
1638375280000|2021-12-01 16:14:40|4707|4706|4707.5|4706.5|4707.5|4706.5|4707|4706|325
1638375290000|2021-12-01 16:14:50|4708|4707|4708.5|4707.5|4709|4707.5|4707|4707|1038
1638375300000|2021-12-01 16:15:00|4708.5|4707|4706.5|4705|4708.5|4707|4706.5|4705|440
1638375310000|2021-12-01 16:15:10|4707.5|4706|4708|4706.5|4708|4707|4707|4705.5|150
1638375320000|2021-12-01 16:15:20|4708.5|4707|4708.5|4706.5|4708.5|4707|4708|4706|0
1638375330000|2021-12-01 16:15:30|4708|4706|4708|4706|4709|4708|4708|4706|300
1638375340000|2021-12-01 16:15:40|4708.5|4706.5|4707|4706|4708.5|4706.5|4706.5|4705.5|89
1638375350000|2021-12-01 16:15:50|4706.5|4705.5|4705|4704|4707|4706|4705|4703.5|247
1638375360000|2021-12-01 16:16:00|4705.5|4704.5|4705|4703.5|4705.5|4704.5|4705|4703.5|0
1638375370000|2021-12-01 16:16:10|4704.5|4704|4704.5|4703|4705|4704|4704|4702.5|19
1638375380000|2021-12-01 16:16:20|4705|4702.5|4705|4703.5|4705|4704|4704.5|4702.5|72
1638375390000|2021-12-01 16:16:30|4704.5|4703|4703|4701|4704.5|4703.5|4703|4701|94
1638375400000|2021-12-01 16:16:40|4703.5|4701.5|4703|4701|4703.5|4701.5|4703|4701|0
1638375410000|2021-12-01 16:16:50|4703.5|4701.5|4703.5|4702.5|4705|4703|4703.5|4701.5|270
1638375420000|2021-12-01 16:17:00|4703|4702|4705|4704|4705|4704|4702.5|4701.5|264
1638375430000|2021-12-01 16:17:10|4705.5|4703.5|4705.5|4704|4705.5|4704|4704.5|4703|65
1638375440000|2021-12-01 16:17:20|4706|4704.5|4706|4705|4706.5|4705|4705.5|4704.5|426
1638375450000|2021-12-01 16:17:30|4706.5|4704.5|4706|4705|4707|4705|4706|4704.5|378
1638375460000|2021-12-01 16:17:40|4706.5|4705.5|4707.5|4706|4708|4706.5|4706.5|4705|171
1638375470000|2021-12-01 16:17:50|4708|4706.5|4706|4704.5|4708|4706.5|4706|4704.5|800
1638375480000|2021-12-01 16:18:00|4706.5|4705|4710.5|4708.5|4710.5|4708.5|4706.5|4705|164
1638375490000|2021-12-01 16:18:10|4711|4708|4711.5|4710|4712.5|4711|4710.5|4708|27
1638375500000|2021-12-01 16:18:20|4712|4710.5|4711|4709.5|4712|4710.5|4709.5|4708|1282
1638375510000|2021-12-01 16:18:30|4711.5|4710|4712|4710|4712|4710.5|4710.5|4709|100
1638375520000|2021-12-01 16:18:40|4710.5|4709|4711|4709.5|4711.5|4710|4710.5|4709|19
1638375530000|2021-12-01 16:18:50|4711.5|4710|4714.5|4713|4714.5|4713|4711|4709.5|275
1638375540000|2021-12-01 16:19:00|4714|4712.5|4714|4712.5|4714.5|4713|4713.5|4712|12
1638375550000|2021-12-01 16:19:10|4713.5|4712|4713.5|4712.5|4714|4713|4713.5|4712|189
1638375560000|2021-12-01 16:19:20|4714|4713|4713.5|4712|4714.5|4713.5|4713|4711.5|66
1638375570000|2021-12-01 16:19:30|4714|4712.5|4715|4713.5|4715|4713.5|4713.5|4712|179
1638375580000|2021-12-01 16:19:40|4714.5|4713|4714|4712|4714.5|4713|4714|4712|110
1638375590000|2021-12-01 16:19:50|4714.5|4712.5|4715|4713|4715.5|4713.5|4714|4712|127
1638375600000|2021-12-01 16:20:00|4715.5|4713.5|4715.5|4714|4716|4714.5|4714.5|4713|231
1638375610000|2021-12-01 16:20:10|4716|4714.5|4716.5|4715|4718.5|4717|4716|4714.5|560
1638375620000|2021-12-01 16:20:20|4717|4715.5|4717|4715.5|4717|4716|4716.5|4715|254
1638375630000|2021-12-01 16:20:30|4716.5|4715|4717.5|4715.5|4718|4716|4716.5|4715|335
1638375640000|2021-12-01 16:20:40|4717|4716|4715.5|4714|4717.5|4716|4715|4713.5|425
1638375650000|2021-12-01 16:20:50|4715|4713.5|4714|4712.5|4715|4713.5|4713.5|4712|114
1638375660000|2021-12-01 16:21:00|4713.5|4712|4714|4712.5|4714|4712.5|4712.5|4711.5|1058
1638375670000|2021-12-01 16:21:10|4713|4712|4713.5|4712|4714|4713|4712.5|4711.5|183
1638375680000|2021-12-01 16:21:20|4713|4711.5|4714.5|4712.5|4714.5|4713|4713|4711.5|175
1638375690000|2021-12-01 16:21:30|4714|4712|4712.5|4711|4714|4713|4712.5|4711|102
1638375700000|2021-12-01 16:21:40|4713|4711.5|4713|4711.5|4713|4711.5|4711.5|4710.5|996
1638375710000|2021-12-01 16:21:50|4713.5|4712|4713.5|4712|4714|4712.5|4713|4712|182
1638375720000|2021-12-01 16:22:00|4714|4712.5|4714|4713|4714.5|4713.5|4713.5|4712|360
1638375730000|2021-12-01 16:22:10|4714.5|4712.5|4713|4711.5|4714.5|4712.5|4712|4711|291
1638375740000|2021-12-01 16:22:20|4713.5|4712|4713.5|4712|4715|4713|4713|4711.5|624
1638375750000|2021-12-01 16:22:30|4712.5|4711|4713|4711.5|4713.5|4711.5|4712.5|4711|0
1638375760000|2021-12-01 16:22:40|4712.5|4711|4712.5|4711|4713|4711.5|4712|4711|0
1638375770000|2021-12-01 16:22:50|4713|4711.5|4711.5|4710.5|4713.5|4712|4711.5|4710.5|495
1638375780000|2021-12-01 16:23:00|4711|4710|4712.5|4711|4712.5|4711|4710|4709|199
1638375790000|2021-12-01 16:23:10|4712|4710.5|4712.5|4711|4712.5|4711|4712|4710.5|0
1638375800000|2021-12-01 16:23:20|4712|4710.5|4713|4712|4713|4712|4712|4710.5|63
1638375810000|2021-12-01 16:23:30|4712.5|4711.5|4714|4712|4714.5|4713|4712.5|4711.5|93
1638375820000|2021-12-01 16:23:40|4713.5|4711.5|4713.5|4712.5|4714|4712.5|4713|4711.5|0
1638375830000|2021-12-01 16:23:50|4713|4712|4716|4714|4716.5|4714.5|4713|4712|602
1638375840000|2021-12-01 16:24:00|4716.5|4714.5|4715.5|4714|4716.5|4714.5|4714.5|4713.5|296
1638375850000|2021-12-01 16:24:10|4715|4713.5|4714.5|4713|4715|4713.5|4714|4712.5|150
1638375860000|2021-12-01 16:24:20|4714|4713.5|4714.5|4713.5|4715|4713.5|4713.5|4712.5|332
1638375870000|2021-12-01 16:24:30|4714|4713|4712.5|4711|4715|4713.5|4712|4710.5|70
1638375880000|2021-12-01 16:24:40|4712|4710.5|4711|4710|4712.5|4711|4711|4709.5|36
1638375890000|2021-12-01 16:24:50|4711.5|4710.5|4709.5|4708.5|4711.5|4710.5|4709.5|4708|1
1638375900000|2021-12-01 16:25:00|4709|4707.5|4708.5|4707|4709.5|4708|4708|4707|235
1638375910000|2021-12-01 16:25:10|4708|4706.5|4710|4709|4710.5|4709|4708|4706.5|92
1638375920000|2021-12-01 16:25:20|4709.5|4708.5|4709|4707.5|4710|4709|4709|4707.5|60
1638375930000|2021-12-01 16:25:30|4709.5|4708|4709.5|4708.5|4710.5|4709|4709|4707.5|171
1638375940000|2021-12-01 16:25:40|4710|4709|4709.5|4708.5|4711.5|4710|4709.5|4708.5|108
1638375950000|2021-12-01 16:25:50|4710|4709|4710.5|4709|4710.5|4709|4709|4707.5|60
1638375960000|2021-12-01 16:26:00|4710|4708.5|4711.5|4710|4711.5|4710.5|4710|4708.5|227
1638375970000|2021-12-01 16:26:10|4712|4710.5|4712.5|4711|4712.5|4711|4711|4709|202
1638375980000|2021-12-01 16:26:20|4712|4710.5|4712|4710.5|4712.5|4711|4711.5|4710|63
1638375990000|2021-12-01 16:26:30|4712.5|4711|4710.5|4708.5|4712.5|4711|4710.5|4708.5|43
1638376000000|2021-12-01 16:26:40|4711|4709|4709|4707|4711|4709.5|4708.5|4706.5|171
1638376010000|2021-12-01 16:26:50|4708.5|4706.5|4708.5|4707.5|4709|4707.5|4708.5|4706.5|220
1638376020000|2021-12-01 16:27:00|4707.5|4707|4707|4705.5|4709.5|4708|4707|4705.5|427
1638376030000|2021-12-01 16:27:10|4706.5|4705|4708|4706.5|4708|4707|4706.5|4705|78
1638376040000|2021-12-01 16:27:20|4707|4705.5|4706.5|4705|4707.5|4705.5|4706|4704.5|62
1638376050000|2021-12-01 16:27:30|4706|4704.5|4706|4704.5|4706|4704.5|4706|4704.5|0
1638376060000|2021-12-01 16:27:40|4706.5|4705|4706|4704.5|4706.5|4705|4706|4704.5|0
1638376070000|2021-12-01 16:27:50|4706.5|4705|4704|4702.5|4706.5|4705|4704|4702.5|303
1638376080000|2021-12-01 16:28:00|4704.5|4703|4704.5|4703.5|4705|4704|4703|4701.5|565
1638376090000|2021-12-01 16:28:10|4705|4704|4701.5|4700|4705|4704|4701|4699.5|1095
1638376100000|2021-12-01 16:28:20|4702|4700.5|4701.5|4700|4702|4700.5|4701.5|4700|0
1638376110000|2021-12-01 16:28:30|4702|4700.5|4702|4700.5|4703|4702|4701.5|4700.5|284
1638376120000|2021-12-01 16:28:40|4701.5|4699.5|4701.5|4700|4702|4700|4701|4699.5|0
1638376130000|2021-12-01 16:28:50|4701|4699.5|4703|4702|4703.5|4702.5|4701|4699.5|312
1638376140000|2021-12-01 16:29:00|4703.5|4702.5|4702|4700|4703.5|4702.5|4701.5|4699.5|251
1638376150000|2021-12-01 16:29:10|4701.5|4699.5|4700|4699|4701.5|4699.5|4699.5|4698.5|842
1638376160000|2021-12-01 16:29:20|4702|4700.5|4700|4698.5|4702|4700.5|4699.5|4698.5|506
1638376170000|2021-12-01 16:29:30|4700.5|4699|4699.5|4698.5|4700.5|4699|4699|4697.5|211
1638376180000|2021-12-01 16:29:40|4699|4698|4698|4696|4699.5|4698.5|4698|4696|335
1638376190000|2021-12-01 16:29:50|4698.5|4696.5|4698|4695.5|4698.5|4696.5|4695.5|4693|1183
1638432000000|2021-12-02 08:00:00|4630.5|4620|4628.5|4626|4630.5|4626.5|4628|4620|2038
1638432010000|2021-12-02 08:00:10|4629.5|4626.5|4628.5|4622.5|4640.5|4638.5|4625.5|4620.5|16913
1638432020000|2021-12-02 08:00:20|4628|4623|4625.5|4621.5|4628|4623|4623|4618|1799
1638432030000|2021-12-02 08:00:30|4627.5|4622|4637|4632|4637|4632|4627.5|4622|1923
1638432040000|2021-12-02 08:00:40|4636.5|4631|4642.5|4636.5|4643.5|4638.5|4630|4629.5|8901
1638432050000|2021-12-02 08:00:50|4643|4637|4646.5|4642|4647|4642|4643|4637|485
1638432060000|2021-12-02 08:01:00|4645.5|4643|4633.5|4629|4647|4645|4632|4628.5|4091
1638432070000|2021-12-02 08:01:10|4634|4629.5|4633.5|4631|4634.5|4633|4630.5|4627.5|1748
1638432080000|2021-12-02 08:01:20|4633|4630|4634|4631|4635|4632|4629.5|4626|465
1638432090000|2021-12-02 08:01:30|4634.5|4631.5|4634.5|4632.5|4635|4634|4632|4630|1614
1638432100000|2021-12-02 08:01:40|4637|4632|4644.5|4638|4645|4640.5|4637|4632|1387
1638432110000|2021-12-02 08:01:50|4644|4638.5|4642.5|4639.5|4644|4639.5|4639.5|4636.5|1858
1638432120000|2021-12-02 08:02:00|4643|4640|4643.5|4641|4643.5|4641|4639|4636.5|3026
1638432130000|2021-12-02 08:02:10|4645|4641.5|4645|4641|4645.5|4642|4644.5|4641|3728
1638432140000|2021-12-02 08:02:20|4641|4640.5|4644|4641.5|4645.5|4642.5|4641|4639|5114
1638432150000|2021-12-02 08:02:30|4644.5|4642|4644|4640.5|4644.5|4643|4643.5|4640.5|2836
1638432160000|2021-12-02 08:02:40|4643.5|4641|4652|4649|4653|4650|4643|4641|4936
1638432170000|2021-12-02 08:02:50|4651.5|4648|4647.5|4643.5|4651.5|4648|4644.5|4643|3489
1638432180000|2021-12-02 08:03:00|4648|4644|4648.5|4645|4649.5|4647|4647|4644|210
1638432190000|2021-12-02 08:03:10|||||||||100
1638432200000|2021-12-02 08:03:20|4648|4645.5|4650|4647|4652.5|4649.5|4647|4645|2363
1638432210000|2021-12-02 08:03:30|4650.5|4647.5|4648.5|4647|4652.5|4649.5|4648.5|4647|1497
1638432220000|2021-12-02 08:03:40|4649|4645.5|4649.5|4645.5|4651|4646|4646|4645|887
1638432230000|2021-12-02 08:03:50|4649|4647|4653.5|4651|4654.5|4651.5|4648.5|4647|3747
1638432240000|2021-12-02 08:04:00|4653|4650.5|4655|4651|4655.5|4651|4650.5|4649|1400
1638432250000|2021-12-02 08:04:10|4654.5|4651.5|4654|4651.5|4654.5|4651.5|4654|4651.5|500
1638432260000|2021-12-02 08:04:20|4653|4651|4645|4643.5|4653|4651|4645|4643.5|3489
1638432270000|2021-12-02 08:04:30|4646|4644|4648.5|4645.5|4648.5|4645.5|4645|4643.5|721
1638432280000|2021-12-02 08:04:40|4648|4645|4642.5|4639|4648|4645|4639.5|4636|1305
1638432290000|2021-12-02 08:04:50|4643|4639.5|4639|4636|4643.5|4641|4638.5|4635.5|1387
1638432300000|2021-12-02 08:05:00|4639.5|4636.5|4639.5|4638.5|4643|4639.5|4639|4636.5|1750
1638432310000|2021-12-02 08:05:10|4639|4637.5|4637.5|4634.5|4639|4637.5|4636|4633.5|1509
1638432320000|2021-12-02 08:05:20|4638|4635|4639.5|4636|4641|4637.5|4637|4635|591
1638432330000|2021-12-02 08:05:30|4640|4636.5|4641|4638|4642|4639.5|4640|4636.5|1301
1638432340000|2021-12-02 08:05:40|4640.5|4637.5|4639|4636|4641|4637.5|4637|4634.5|1090
1638432350000|2021-12-02 08:05:50|4638.5|4635|4638|4635|4639|4636|4634|4633.5|1931
1638432360000|2021-12-02 08:06:00|4637.5|4635.5|4641|4638|4641|4638|4637|4635|1772
1638432370000|2021-12-02 08:06:10|4640.5|4637.5|4640|4637.5|4641|4638.5|4639.5|4637.5|652
1638432380000|2021-12-02 08:06:20|4639.5|4638|4637.5|4634|4640.5|4638|4636|4633.5|1607
1638432390000|2021-12-02 08:06:30|4637|4633.5|4634.5|4631|4637.5|4634|4633|4630.5|1126
1638432400000|2021-12-02 08:06:40|4635|4631.5|4633.5|4630|4635|4632.5|4631|4629|4902
1638432410000|2021-12-02 08:06:50|4634|4630.5|4635|4632|4635|4632.5|4632.5|4630|594
1638432420000|2021-12-02 08:07:00|4634.5|4631.5|4634.5|4631|4635|4631.5|4632.5|4629.5|741
1638432430000|2021-12-02 08:07:10|4635|4631.5|4634|4630.5|4635|4632|4634|4630|168
1638432440000|2021-12-02 08:07:20|4634.5|4631|4633.5|4632|4635|4633.5|4633.5|4631|427
1638432450000|2021-12-02 08:07:30|4633|4631.5|4630|4627.5|4633|4631.5|4629|4626|1889
1638432460000|2021-12-02 08:07:40|4629.5|4628|4631|4629.5|4631|4629.5|4629|4628|676
1638432470000|2021-12-02 08:07:50|4632|4630|4634|4633|4636|4633|4632|4630|779
1638432480000|2021-12-02 08:08:00|4633.5|4631|4630|4627.5|4633.5|4631|4629.5|4627|372
1638432490000|2021-12-02 08:08:10|4629.5|4627|4628.5|4626|4629.5|4627|4628|4626|160
1638432500000|2021-12-02 08:08:20|4629|4626.5|4631|4628|4632|4628.5|4629|4626.5|4243
1638432510000|2021-12-02 08:08:30|4631.5|4628.5|4634.5|4632|4634.5|4632|4631.5|4628.5|1175
1638432520000|2021-12-02 08:08:40|4634|4632.5|4635.5|4633|4636.5|4634.5|4634|4632.5|1042
1638432530000|2021-12-02 08:08:50|4636|4633.5|4635|4632|4636|4634|4632.5|4630|606
1638432540000|2021-12-02 08:09:00|4634.5|4631.5|4633|4630.5|4635|4632|4632|4630|647
1638432550000|2021-12-02 08:09:10|4633.5|4631|4633|4630|4634.5|4631.5|4633|4630|0
1638432560000|2021-12-02 08:09:20|4633.5|4630.5|4633.5|4631.5|4633.5|4631.5|4633.5|4630.5|33
1638432570000|2021-12-02 08:09:30|4633|4631|4636.5|4634.5|4637.5|4634.5|4631.5|4630|3191
1638432580000|2021-12-02 08:09:40|4637|4635|4632|4629.5|4640|4637.5|4632|4629|5020
1638432590000|2021-12-02 08:09:50|4632.5|4630.5|4629.5|4628|4632.5|4630.5|4629|4628|2884
1638432600000|2021-12-02 08:10:00|4630|4628.5|4630.5|4627.5|4632|4629.5|4629.5|4627.5|1558
1638432610000|2021-12-02 08:10:10|4631|4629|4630.5|4628.5|4633|4630|4630.5|4628|1252
1638432620000|2021-12-02 08:10:20|4629|4628|4630.5|4628|4631|4629|4629|4628|3571
1638432630000|2021-12-02 08:10:30|4630|4627.5|4632|4629.5|4635|4632|4627.5|4627|5568
1638432640000|2021-12-02 08:10:40|4631|4629|4631.5|4628|4632|4630|4630|4628|427
1638432650000|2021-12-02 08:10:50|4631||4630.5||4631||4630.5||23
1638432660000|2021-12-02 08:11:00|4630|4627|4633.5|4630.5|4634|4631.5|4628.5|4627|1612
1638432670000|2021-12-02 08:11:10|4634|4631|4630|4628.5|4634|4631.5|4630|4628.5|3332
1638432680000|2021-12-02 08:11:20|4628.5|4628|4628.5|4625.5|4630|4628|4627|4625|1300
1638432690000|2021-12-02 08:11:30|4629|4626|4627.5|4625.5|4630|4628|4627.5|4625.5|1129
1638432700000|2021-12-02 08:11:40|4628.5|4626|4630.5|4628.5|4631|4628.5|4627|4625.5|517
1638432710000|2021-12-02 08:11:50|4630|4627.5|4632|4629|4632|4629|4627.5|4625.5|728
1638432720000|2021-12-02 08:12:00|4632.5|4629.5|4631.5|4629.5|4632.5|4631|4631.5|4629|281
1638432730000|2021-12-02 08:12:10|4632|4630|4629.5|4627|4633|4630|4628.5|4626.5|1517
1638432740000|2021-12-02 08:12:20|4630|4626.5|4625.5|4623.5|4630.5|4627|4625.5|4623|620
1638432750000|2021-12-02 08:12:30|4626|4624|4626.5|4624|4629.5|4626.5|4626|4623.5|793
1638432760000|2021-12-02 08:12:40|4627|4623.5|4626.5|4623.5|4628|4625|4626.5|4623.5|0
1638432770000|2021-12-02 08:12:50|4626|4624|4627|4625|4627.5|4625|4624.5|4621.5|976
1638432780000|2021-12-02 08:13:00|4627.5|4625.5|4630|4627|4630|4627|4625.5|4624|1119
1638432790000|2021-12-02 08:13:10|4629.5|4627.5|4630|4627.5|4630.5|4627.5|4629.5|4627.5|771
1638432800000|2021-12-02 08:13:20|4630.5|4628|4628.5|4626|4630.5|4628.5|4628|4626|931
1638432810000|2021-12-02 08:13:30|4629|4626.5|4630.5|4628|4631|4628.5|4628.5|4626.5|441
1638432820000|2021-12-02 08:13:40|4630|4628.5|4630|4628|4630|4628.5|4629.5|4628|233
1638432830000|2021-12-02 08:13:50|4629.5|4627.5|4630|4628|4630|4628|4628|4627.5|790
1638432840000|2021-12-02 08:14:00||4628.5||4628||4628.5||4628|594
1638432850000|2021-12-02 08:14:10|4629.5|4627.5|4629|4627|4629.5|4628|4627|4625.5|2065
1638432860000|2021-12-02 08:14:20|4629.5|4627.5|4630|4628.5|4630.5|4629|4629.5|4627.5|2391
1638432870000|2021-12-02 08:14:30|4629.5|4627.5|4632|4629.5|4632|4629.5|4626.5|4625|5383
1638432880000|2021-12-02 08:14:40|4632.5|4630|4632|4630|4632.5|4631|4630.5|4628.5|836
1638432890000|2021-12-02 08:14:50|4631.5||4631.5||4631.5||4631.5||0
1638432900000|2021-12-02 08:15:00|4631|4629.5|4628.5|4626.5|4631.5|4629.5|4627.5|4626|3322
1638432910000|2021-12-02 08:15:10|4629.5|4627|4631|4630|4631.5|4630.5|4628.5|4627|647
1638432920000|2021-12-02 08:15:20|4630.5|4629.5|4633|4631.5|4633.5|4631.5|4630.5|4629.5|1158
1638432930000|2021-12-02 08:15:30|4633.5|4632|4637.5|4635.5|4637.5|4635.5|4633.5|4632|149
1638432940000|2021-12-02 08:15:40||4636||4635.5||4636||4635.5|0
1638432950000|2021-12-02 08:15:50|4638.5|4636|4641|4638.5|4641.5|4638.5|4638|4636|1280
1638432960000|2021-12-02 08:16:00|4640.5|4638|4636.5|4634.5|4640.5|4638.5|4635.5|4634|2464
1638432970000|2021-12-02 08:16:10|4637|4635|4637|4635.5|4637.5|4635.5|4637|4635|113
1638432980000|2021-12-02 08:16:20|4636.5|4634.5|4634.5|4632|4637.5|4636|4634.5|4632|2910
1638432990000|2021-12-02 08:16:30|4634|4632.5|4635.5|4633.5|4635.5|4634|4634|4632|758
1638433000000|2021-12-02 08:16:40|4637|4634|4638|4636.5|4640|4638|4637|4634|614
1638433010000|2021-12-02 08:16:50|4638.5|4637|4638.5|4637|4639|4637.5|4638|4636.5|622
1638433020000|2021-12-02 08:17:00|4639|4637.5|4641|4638.5|4642|4640|4639|4637.5|1713
1638433030000|2021-12-02 08:17:10|4640.5|4638|4645|4643.5|4645.5|4643.5|4639.5|4638|1537
1638433040000|2021-12-02 08:17:20|4645.5|4644|4642.5|4641|4646.5|4645.5|4642.5|4641|7745
1638433050000|2021-12-02 08:17:30|4642|4640.5|4638|4637|4642.5|4641|4637|4636.5|5685
1638433060000|2021-12-02 08:17:40|4637.5|4635.5|4634|4631.5|4637.5|4636.5|4634|4631.5|828
1638433070000|2021-12-02 08:17:50|4633.5|4631|4632|4630.5|4633.5|4631|4630.5|4628.5|2019
1638433080000|2021-12-02 08:18:00|4631.5|4629.5|4630.5|4628.5|4632|4630.5|4630|4628|766
1638433090000|2021-12-02 08:18:10|4630|4628|4629.5|4627.5|4630|4628|4629|4627.5|216
1638433100000|2021-12-02 08:18:20|4629||4629||4629||4629||2
1638433110000|2021-12-02 08:18:30|4629.5|4628|4631.5|4629|4632|4630|4629.5|4627.5|1042
1638433120000|2021-12-02 08:18:40|4631|4629.5|4631.5|4629.5|4632.5|4630.5|4630|4629|1816
1638433130000|2021-12-02 08:18:50||4630||4630||4630.5||4629.5|198
1638433140000|2021-12-02 08:19:00|4632|4630.5|4633.5|4632|4633.5|4632|4632|4630.5|288
1638433150000|2021-12-02 08:19:10|4633|4632.5|4636|4633.5|4636|4633.5|4633|4632|570
1638433160000|2021-12-02 08:19:20|4636.5|4634|4635|4634|4637.5|4636|4634.5|4633.5|1472
1638433170000|2021-12-02 08:19:30||4633.5||4633.5||4633.5||4633.5|67
1638433180000|2021-12-02 08:19:40|4636|4634|4635|4633.5|4636|4634.5|4634.5|4633.5|1610
1638433190000|2021-12-02 08:19:50|4635.5||4636||4636||4635.5||68
1638433200000|2021-12-02 08:20:00|4635.5|4633|4630.5|4629|4635.5|4633.5|4630|4628|2557
1638433210000|2021-12-02 08:20:10|4631|4629.5|4635|4633|4635.5|4634|4631|4629.5|3696
1638433220000|2021-12-02 08:20:20|4634.5|4632.5|4635|4633|4635.5|4635|4633.5|4632.5|840
1638433230000|2021-12-02 08:20:30|4635.5|4633.5|4635.5|4634|4635.5|4634|4635.5|4633.5|70
1638433240000|2021-12-02 08:20:40|4636.5|4634.5|4637|4636|4637|4636|4636|4634.5|1145
1638433250000|2021-12-02 08:20:50|4638.5|4636.5|4640.5|4638.5|4640.5|4638.5|4638|4636.5|368
1638433260000|2021-12-02 08:21:00|4641.5|4639|4642|4639.5|4642|4639.5|4641.5|4639|108
1638433270000|2021-12-02 08:21:10|4641.5|4640|4642.5|4640.5|4644.5|4642.5|4641.5|4640|852
1638433280000|2021-12-02 08:21:20|4642|4641|4642.5|4641|4642.5|4641|4642|4641|0
1638433290000|2021-12-02 08:21:30|4641.5|4640.5|4640|4639.5|4642.5|4640.5|4640|4639|3171
1638433300000|2021-12-02 08:21:40|4641|4639|4640.5|4639.5|4642|4640.5|4640|4639|1572
1638433310000|2021-12-02 08:21:50||4640||4640||4640||4640|0
1638433320000|2021-12-02 08:22:00|4642|4640.5|4645|4643|4645|4643.5|4642|4640.5|746
1638433330000|2021-12-02 08:22:10|4645.5|4643.5|4645.5|4643.5|4645.5|4643.5|4645.5|4643|0
1638433340000|2021-12-02 08:22:20|4645|4644|4648|4646.5|4648|4646.5|4645|4644|802
1638433350000|2021-12-02 08:22:30|4648.5|4647|4652|4651|4652|4651|4648.5|4647|2454
1638433360000|2021-12-02 08:22:40|4652.5|4651.5|4649|4648.5|4654|4652|4649|4647.5|2918
1638433370000|2021-12-02 08:22:50|4648|4648|4647.5|4646|4649|4648|4647.5|4645.5|1628
1638433380000|2021-12-02 08:23:00|4647|4645.5|4645|4643.5|4647|4645.5|4644|4643|872
1638433390000|2021-12-02 08:23:10|4645.5|4644|4643|4641.5|4646|4645|4643|4641|1558
1638433400000|2021-12-02 08:23:20|4642.5|4641|4644.5|4642.5|4644.5|4642.5|4642|4640|1953
1638433410000|2021-12-02 08:23:30|4645|4643|4645.5|4644|4646|4645|4644.5|4643|1009
1638433420000|2021-12-02 08:23:40||4643.5||4643.5||4644||4643.5|123
1638433430000|2021-12-02 08:23:50|4645|4643|4641|4640|4645|4643|4641|4639.5|2653
1638433440000|2021-12-02 08:24:00|4641.5|4640.5|4644|4642.5|4644.5|4642.5|4640.5|4639.5|2428
1638433450000|2021-12-02 08:24:10|4644.5|4643|4647.5|4646|4647.5|4646|4643.5|4643|636
1638433460000|2021-12-02 08:24:20|4648|4646.5|4644.5|4643.5|4648.5|4647|4644|4643|4456
1638433470000|2021-12-02 08:24:30|4645|4644.5|4646|4645|4646|4645|4644.5|4643.5|1065
1638433480000|2021-12-02 08:24:40|4645.5|4644.5|4645.5|4643.5|4645.5|4644.5|4643.5|4641|1657
1638433490000|2021-12-02 08:24:50|4645|4644|4645.5|4644|4645.5|4645|4644|4643.5|3641
1638433500000|2021-12-02 08:25:00|4646|4644.5|4648.5|4647|4649|4648|4646|4644|805
1638433510000|2021-12-02 08:25:10|4649|4647.5|4650.5|4649|4651|4649.5|4648.5|4647.5|2234
1638433520000|2021-12-02 08:25:20|4650|4650|4649.5|4648|4650|4650|4648.5|4647|1629
1638433530000|2021-12-02 08:25:30|4649|4647|4648.5|4647|4649.5|4648|4648.5|4647|409
1638433540000|2021-12-02 08:25:40|4648|4646.5|4645.5|4644.5|4648.5|4646.5|4645.5|4644.5|1254
1638433550000|2021-12-02 08:25:50|4646||4645.5||4646||4645.5||2
1638433560000|2021-12-02 08:26:00|4646|4645|4646|4645|4648|4647|4645.5|4645|1781
1638433570000|2021-12-02 08:26:10|4645.5|4644.5|4645.5|4644.5|4646|4644.5|4645.5|4644.5|783
1638433580000|2021-12-02 08:26:20|4646|4645|4645.5|4644.5|4646|4645|4645.5|4644.5|197
1638433590000|2021-12-02 08:26:30|4646|4645|4646|4645.5|4646.5|4646|4645.5|4644.5|1524
1638433600000|2021-12-02 08:26:40|4646.5|4645|4648|4646.5|4648.5|4647|4646.5|4645|654
1638433610000|2021-12-02 08:26:50|4648.5|4647|4648.5|4647|4648.5|4648|4647|4646.5|469
1638433620000|2021-12-02 08:27:00|4648|4647.5|4647.5|4646.5|4648.5|4647.5|4647.5|4646.5|1416
1638433630000|2021-12-02 08:27:10|4647|4645.5|4644|4643|4647.5|4646.5|4644|4643|2905
1638433640000|2021-12-02 08:27:20|4644.5|4643.5|4644|4642.5|4644.5|4643.5|4642|4641|2312
1638433650000|2021-12-02 08:27:30|4644.5|4643.5|4647.5|4646|4647.5|4646|4644.5|4643|1415
1638433660000|2021-12-02 08:27:40|4648|4647|4646|4645|4648.5|4647.5|4646|4645|3967
1638433670000|2021-12-02 08:27:50|4645.5|4644.5|4643.5|4641.5|4645.5|4644.5|4642|4640.5|3316
1638433680000|2021-12-02 08:28:00|4642.5|4641|4640|4638.5|4643.5|4641.5|4639.5|4638.5|1767
1638433690000|2021-12-02 08:28:10|4640.5|4639|4643.5|4642.5|4645|4643.5|4640.5|4638.5|4234
1638433700000|2021-12-02 08:28:20|4643|4643|4646|4644.5|4647|4645.5|4643|4642.5|2047
1638433710000|2021-12-02 08:28:30|4646.5|4645|4646|4645|4646.5|4645.5|4646|4644.5|2052
1638433720000|2021-12-02 08:28:40|4645|4644.5|4643.5|4642|4646|4645|4643.5|4642|5261
1638433730000|2021-12-02 08:28:50|4643|4641.5|4642|4641|4643.5|4641.5|4642|4641|1109
1638433740000|2021-12-02 08:29:00|4642.5|4641.5|4642|4641|4643.5|4642|4642|4641|914
1638433750000|2021-12-02 08:29:10|4641.5|4641.5|4642|4641|4642.5|4641.5|4641.5|4641|232
1638433760000|2021-12-02 08:29:20|4642.5|4641.5|4643|4641|4643|4641.5|4641.5|4641|622
1638433770000|2021-12-02 08:29:30|4642.5|4640.5|4640|4639|4643|4640.5|4638.5|4637.5|4544
1638433780000|2021-12-02 08:29:40|4640.5|4639.5|4641.5|4639.5|4642|4641.5|4640.5|4639.5|1660
1638433790000|2021-12-02 08:29:50||4640||4639.5||4640||4639.5|54
1638433800000|2021-12-02 08:30:00|4641|4639|4636.5|4634.5|4641|4639|4636.5|4634.5|3395
1638433810000|2021-12-02 08:30:10|4637|4635.5|4638.5|4636.5|4639.5|4637.5|4637|4635.5|446
1638433820000|2021-12-02 08:30:20|4639|4637|4639.5|4638|4639.5|4638.5|4638|4637|2793
1638433830000|2021-12-02 08:30:30|4640|4638.5|4639.5|4638.5|4641.5|4640|4639|4638|2792
1638433840000|2021-12-02 08:30:40|4639|4638|4638.5|4637.5|4639|4638|4638.5|4637.5|491
1638433850000|2021-12-02 08:30:50|4637|4637|4638.5|4637.5|4638.5|4637.5|4637|4635.5|2547
1638433860000|2021-12-02 08:31:00|4638|4636.5|4638.5|4637|4638.5|4637.5|4638|4636.5|496
1638433870000|2021-12-02 08:31:10|4638|4637.5|4638.5|4637.5|4638.5|4637.5|4638|4637.5|170
1638433880000|2021-12-02 08:31:20|4639.5|4638|4639.5|4638.5|4640|4638.5|4638|4636.5|2252
1638433890000|2021-12-02 08:31:30|4639|4638|4636|4634.5|4639.5|4638|4636|4634.5|2067
1638433900000|2021-12-02 08:31:40|4637|4635|4635.5|4634.5|4637|4635.5|4635.5|4634.5|954
1638433910000|2021-12-02 08:31:50|4635|4634|4636.5|4635.5|4637.5|4636.5|4634|4632.5|3599
1638433920000|2021-12-02 08:32:00|4636|4636|4639|4637.5|4639|4637.5|4636|4635.5|3901
1638433930000|2021-12-02 08:32:10|4638.5|4637|4638|4636.5|4638.5|4637.5|4637.5|4635.5|3042
1638433940000|2021-12-02 08:32:20|4637.5|4636|4636.5|4635|4637.5|4636|4635.5|4635|3060
1638433950000|2021-12-02 08:32:30|4636|4635.5|4634.5|4633|4636.5|4635.5|4634.5|4633|2022
1638433960000|2021-12-02 08:32:40|4634|4632.5|4630.5|4629|4634|4632.5|4630|4629|2270
1638433970000|2021-12-02 08:32:50|4630|4628.5|4633.5|4631|4633.5|4631|4629.5|4628|1042
1638433980000|2021-12-02 08:33:00|4633|4630.5|4629|4628|4633|4630.5|4628.5|4626.5|3287
1638433990000|2021-12-02 08:33:10|4629.5|4628.5|4627.5|4626.5|4630.5|4628.5|4627|4625.5|6228
1638434000000|2021-12-02 08:33:20|4627|4626|4627.5|4626|4627.5|4626.5|4626.5|4626|9576
1638434010000|2021-12-02 08:33:30|4628|4626.5|4626.5|4625|4628.5|4626.5|4624.5|4624|12192
1638434030000|2021-12-02 08:33:50|4627|4625.5|4629.5|4628|4629.5|4628|4626.5|4625.5|2722
1638434040000|2021-12-02 08:34:00|4629|4627.5|4625|4622.5|4629|4627.5|4624.5|4622.5|11084
1638434050000|2021-12-02 08:34:10|4625.5|4623.5|4628|4626|4628|4626.5|4625|4623.5|1259
1638434060000|2021-12-02 08:34:20|4627.5|4626.5|4621.5|4620.5|4627.5|4626.5|4621.5|4620.5|4729
1638434070000|2021-12-02 08:34:30|4622.5|4621|4623.5|4622|4624.5|4623|4622.5|4621|1484
1638434080000|2021-12-02 08:34:40|4624|4621|4626|4623|4626|4623|4624|4621|260
1638434090000|2021-12-02 08:34:50|4625.5|4623.5|4628|4627|4628|4627|4625|4623.5|997
1638434100000|2021-12-02 08:35:00|4628.5|4627.5|4633.5|4632.5|4633.5|4632.5|4628.5|4626.5|900
1638434110000|2021-12-02 08:35:10|4634|4633|4633|4631.5|4636.5|4635|4629.5|4629|9677
1638434120000|2021-12-02 08:35:20|4633.5|4632|4634.5|4633.5|4635.5|4634|4633.5|4632|1742
1638434130000|2021-12-02 08:35:30|4635.5|4634|4635.5|4634|4635.5|4634.5|4633.5|4633|2205
1638434140000|2021-12-02 08:35:40|4635|4633.5|4633.5|4633|4635|4633.5|4633|4631.5|2375
1638434150000|2021-12-02 08:35:50|4634|4632.5|4641.5|4640|4642|4640|4634|4632.5|1435
1638434160000|2021-12-02 08:36:00|4641|4639.5|4638|4637.5|4641|4639.5|4638|4636.5|1902
1638434170000|2021-12-02 08:36:10|4637.5|4637|4637.5|4636.5|4637.5|4637|4637.5|4636.5|249
1638434180000|2021-12-02 08:36:20|4637|4635.5|4636|4634.5|4637|4636|4636|4634.5|558
1638434200000|2021-12-02 08:36:40|4636.5|4635|4637.5|4635.5|4640|4638|4636|4634.5|3664
1638434210000|2021-12-02 08:36:50|4638|4635|4638.5|4637|4638.5|4637|4636.5|4634.5|651
1638434220000|2021-12-02 08:37:00|4639|4637.5|4639.5|4638|4640|4638.5|4639|4637.5|497
1638434230000|2021-12-02 08:37:10|4640|4638.5|4641|4640|4643|4641.5|4639.5|4638.5|2128
1638434240000|2021-12-02 08:37:20|4641.5|4640.5|4643.5|4641.5|4644|4641.5|4641.5|4640.5|1342
1638434250000|2021-12-02 08:37:30|4644|4642|4643|4641.5|4644.5|4642.5|4642|4641|526
1638434260000|2021-12-02 08:37:40|4643.5|4641|4642.5|4641.5|4643.5|4641.5|4642.5|4641|164
1638434270000|2021-12-02 08:37:50|4642|4641|4642|4641|4642|4641|4642|4641|377
1638434280000|2021-12-02 08:38:00|4643.5|4641.5|4643.5|4642|4643.5|4642|4641.5|4641|764
1638434290000|2021-12-02 08:38:10|4643|4641.5|4645.5|4643.5|4646|4643.5|4643|4641|981
1638434310000|2021-12-02 08:38:30|4646.5|4644|4649|4648|4649.5|4648.5|4646|4644|1986
1638434320000|2021-12-02 08:38:40|4650|4647.5|4645.5|4642.5|4650.5|4647.5|4645.5|4642.5|2041
1638434330000|2021-12-02 08:38:50|4645|4643|4644.5|4644|4645|4644.5|4644.5|4643|1153
1638434340000|2021-12-02 08:39:00|4645|4644.5|4645.5|4644.5|4645.5|4644.5|4645|4644.5|191
1638434350000|2021-12-02 08:39:10|4645|4644|4645|4643.5|4645|4644|4643.5|4643|360
1638434360000|2021-12-02 08:39:20|4645.5|4644|4645.5|4644.5|4646.5|4645|4644|4642.5|4030
1638434370000|2021-12-02 08:39:30|4645|4644|4643.5|4642.5|4645.5|4644|4643|4642.5|1178
1638434380000|2021-12-02 08:39:40|4642.5|4642|4645.5|4644.5|4645.5|4645|4642.5|4641.5|2643
1638434390000|2021-12-02 08:39:50|4646|4645|4647.5|4645.5|4647.5|4646.5|4646|4645|565
1638434400000|2021-12-02 08:40:00|4647|4645|4645.5|4643.5|4647|4645|4643.5|4641.5|1412
1638434410000|2021-12-02 08:40:10|4646|4644|4648.5|4647.5|4648.5|4647.5|4646|4644|1190
1638434420000|2021-12-02 08:40:20|4648|4647|4647|4645.5|4648|4647|4647|4645|1632
1638434430000|2021-12-02 08:40:30|4647.5||4647||4648||4647||273
1638434440000|2021-12-02 08:40:40|4647.5|4646|4649.5|4648.5|4650|4648.5|4647.5|4645.5|842
1638434450000|2021-12-02 08:40:50|4650|4649|4650|4648.5|4652|4650|4650|4648.5|799
1638434460000|2021-12-02 08:41:00|4650.5|4649|4650.5|4650|4651|4650|4650.5|4649|260
1638434470000|2021-12-02 08:41:10|4651|4650.5|4652.5|4650.5|4652.5|4650.5|4651|4650.5|164
1638434480000|2021-12-02 08:41:20|4653|4651|4654|4651.5|4654|4651.5|4652|4650.5|461
1638434490000|2021-12-02 08:41:30|4654.5|4652|4656|4654.5|4656|4654.5|4654.5|4652|1259
1638434500000|2021-12-02 08:41:40|4655.5|4655|4656|4654.5|4656.5|4655|4655.5|4654.5|222
1638434510000|2021-12-02 08:41:50|4655.5|4655|4653.5|4652|4656|4655|4653.5|4652|2145
1638434520000|2021-12-02 08:42:00|4653|4651.5|4651.5|4650.5|4653|4651.5|4651.5|4650|708
1638434530000|2021-12-02 08:42:10|4650.5|4649.5|4651.5|4650|4651.5|4650|4650|4649.5|121
1638434540000|2021-12-02 08:42:20|4650.5|4650.5|4649|4648.5|4652|4650.5|4649|4647.5|5659
1638434550000|2021-12-02 08:42:30|4649.5|4648|4653.5|4651|4653.5|4651.5|4649|4648|2232
1638434560000|2021-12-02 08:42:40|4654|4651.5|4655.5|4654|4656|4654.5|4654|4651.5|615
1638434570000|2021-12-02 08:42:50|4655|4653.5|4654.5|4652|4655|4653.5|4654.5|4652|443
1638434580000|2021-12-02 08:43:00|4655|4652.5|4653.5|4652|4655.5|4654|4653.5|4652|946
1638434600000|2021-12-02 08:43:20|4653|4651.5|4652.5|4651|4653|4651.5|4652.5|4651|113
1638434610000|2021-12-02 08:43:30|4652|4650.5|4651.5|4650.5|4652|4650.5|4651.5|4650.5|236
1638434620000|2021-12-02 08:43:40|4652.5|4651|4653.5|4651.5|4653.5|4651.5|4652.5|4650.5|414
1638434630000|2021-12-02 08:43:50||4652||4652.5||4652.5||4652|0
1638434640000|2021-12-02 08:44:00|4654|4653|4654.5|4653|4656|4655|4654|4653|1801
1638434650000|2021-12-02 08:44:10|4654|4652.5|4654.5|4652.5|4654.5|4652.5|4653|4652|901
1638434660000|2021-12-02 08:44:20|4654|4652|4653.5|4652.5|4654|4652.5|4652|4651|1047
1638434670000|2021-12-02 08:44:30|4654.5|4653|4656.5|4655|4656.5|4655|4654.5|4653|607
1638434680000|2021-12-02 08:44:40|4657.5|4655.5|4658.5|4657.5|4658.5|4657.5|4657.5|4655.5|95
1638434690000|2021-12-02 08:44:50|4659|4658|4661.5|4660|4661.5|4660|4658.5|4657.5|554
1638434700000|2021-12-02 08:45:00|4662|4659.5|4658.5|4657.5|4662.5|4660.5|4658|4656.5|7789
1638434710000|2021-12-02 08:45:10|4659|4657|4659|4658|4659|4658|4658.5|4657|127
1638434720000|2021-12-02 08:45:20|4660|4658.5|4660|4658.5|4660|4658.5|4660|4658.5|138
1638434730000|2021-12-02 08:45:30|4659.5|4659|4657.5|4657|4659.5|4659|4657.5|4657|1194
1638434740000|2021-12-02 08:45:40|4657|4655.5|4655.5|4653|4657.5|4656.5|4654|4652.5|840
1638434750000|2021-12-02 08:45:50|4655|4654|4655|4653.5|4655.5|4654.5|4654|4653|327
1638434760000|2021-12-02 08:46:00|4654.5|4654|4652|4649.5|4655.5|4654.5|4652|4649.5|938
1638434770000|2021-12-02 08:46:10|4651.5|4650|4652|4650|4652|4650.5|4651|4650|30
1638434780000|2021-12-02 08:46:20|4651.5|4649.5|4650|4647.5|4651.5|4650|4649|4647.5|1218
1638434790000|2021-12-02 08:46:30||4648||4648||4648||4648|0
1638434800000|2021-12-02 08:46:40|4649.5|4647.5|4650|4648|4650|4648|4648|4647|670
1638434810000|2021-12-02 08:46:50|4651|4648.5|4650|4648|4652|4649|4650|4648|924
1638434820000|2021-12-02 08:47:00|4650.5|4648.5|4654|4651|4654|4652|4650.5|4648.5|923
1638434830000|2021-12-02 08:47:10|4654.5|4651.5|4653|4651.5|4655|4653|4652|4651|2262
1638434840000|2021-12-02 08:47:20|4654|4652|4653.5|4652.5|4654|4653|4653.5|4652|437
1638434850000|2021-12-02 08:47:30|4653|4651.5|4653.5|4651.5|4653.5|4651.5|4653|4651.5|247
1638434860000|2021-12-02 08:47:40|4653|4651|4650.5|4649.5|4653|4651|4650.5|4649.5|1759
1638434870000|2021-12-02 08:47:50|4650|4649|4649.5|4648.5|4650|4649|4649.5|4648.5|453
1638434880000|2021-12-02 08:48:00|4649|4647|4648.5|4647|4649.5|4648.5|4648.5|4647|1510
1638434890000|2021-12-02 08:48:10|4649.5|4647.5|4650|4648.5|4650.5|4648.5|4649|4647.5|118
1638434900000|2021-12-02 08:48:20|4649.5|4647.5|4648|4646.5|4649.5|4647.5|4648|4646.5|65
1638434910000|2021-12-02 08:48:30|4648.5|4647|4648.5|4647|4648.5|4647.5|4648|4647|358
1638434920000|2021-12-02 08:48:40|||||||||43
1638434930000|2021-12-02 08:48:50|4648|4647.5|4647.5|4646.5|4648|4647.5|4647|4646|738
1638434940000|2021-12-02 08:49:00|4647|4646|4646|4645|4647|4646.5|4646|4645|918
1638434950000|2021-12-02 08:49:10|4647|4645.5|4648|4645.5|4648.5|4645.5|4647|4645.5|582
1638434960000|2021-12-02 08:49:20|4648.5|4646|4649.5|4647.5|4650|4648|4648|4646|1039
1638434970000|2021-12-02 08:49:30|4649|4646.5|4646|4645|4649|4646.5|4646|4644.5|826
1638434980000|2021-12-02 08:49:40||4644.5||4644.5||4644.5||4644.5|68
1638434990000|2021-12-02 08:49:50||4645||4645||4645||4645|267
1638435000000|2021-12-02 08:50:00|4645.5|4644.5|4649|4647.5|4649|4647.5|4645.5|4644.5|1054
1638435010000|2021-12-02 08:50:10|4649.5|4648|4650|4649|4650|4649.5|4649.5|4648|540
1638435020000|2021-12-02 08:50:20|4650.5|4649.5|4651.5|4650.5|4652.5|4651|4650.5|4649.5|436
1638435030000|2021-12-02 08:50:30|4651|4650|4650.5|4649.5|4651|4650|4650|4648.5|668
1638435040000|2021-12-02 08:50:40|4650|4648|4649|4647.5|4650|4649|4649|4647|183
1638435050000|2021-12-02 08:50:50|4649.5||4648.5||4649.5||4648.5||14
1638435070000|2021-12-02 08:51:10|4649|4648|4649|4648|4649.5|4648|4649|4648|775
1638435080000|2021-12-02 08:51:20|4648.5|4647.5|4648|4646.5|4648.5|4647.5|4648|4646|1556
1638435090000|2021-12-02 08:51:30|4647|4646|4646|4645.5|4648|4646|4646|4645|1332
1638435100000|2021-12-02 08:51:40|4647|4645|4647.5|4646|4647.5|4646.5|4647|4645|173
1638435110000|2021-12-02 08:51:50|4648|4646.5|4647|4645|4648|4646.5|4647|4645|101
1638435120000|2021-12-02 08:52:00|4647.5|4645.5|4647.5|4646.5|4647.5|4647|4647|4645.5|1202
1638435130000|2021-12-02 08:52:10|4647|4646|4648.5|4647|4648.5|4647|4647|4646|1409
1638435140000|2021-12-02 08:52:20|4648|4647.5|4645|4644|4648.5|4647.5|4645|4643|2038
1638435150000|2021-12-02 08:52:30||4643.5||4643.5||4644||4643.5|0
1638435160000|2021-12-02 08:52:40|4645.5|4644|4645.5|4644|4645.5|4644.5|4645.5|4643.5|171
1638435170000|2021-12-02 08:52:50|4645|4643.5|4645|4643.5|4645|4644.5|4645|4643.5|0
1638435180000|2021-12-02 08:53:00|4645.5|4644|4644|4643|4645.5|4644.5|4644|4643|1855
1638435190000|2021-12-02 08:53:10|4645|4642.5|4645|4643|4645|4643|4645|4642.5|384
1638435200000|2021-12-02 08:53:20|4645.5|4643.5|4645.5|4643|4646.5|4645|4645.5|4643|19596
1638435210000|2021-12-02 08:53:30|||||||||150
1638435220000|2021-12-02 08:53:40|4645|4642.5|4645.5|4644|4645.5|4644|4642.5|4642|734
1638435230000|2021-12-02 08:53:50|4646|4644.5|4648|4646|4648|4646|4645.5|4644.5|1276
1638435240000|2021-12-02 08:54:00|4647.5|4645.5|4646.5|4645|4648|4645.5|4645.5|4645|413
1638435250000|2021-12-02 08:54:10|4646|4645.5|4647.5|4646|4647.5|4646|4646|4645.5|117
1638435260000|2021-12-02 08:54:20|4648|4646.5|4647|4646|4648|4646.5|4647|4646|105
1638435270000|2021-12-02 08:54:30|4646.5|4645.5|4646|4644.5|4646.5|4645.5|4645.5|4644.5|773
1638435280000|2021-12-02 08:54:40|4646.5|4645|4647|4645|4647|4645|4646.5|4645|128
1638435290000|2021-12-02 08:54:50||4645.5||4645.5||4645.5||4645.5|0
1638435300000|2021-12-02 08:55:00|4646.5|4645|4644|4643|4646.5|4645.5|4643.5|4643|2674
1638435310000|2021-12-02 08:55:10|4644.5|4643.5|4645.5|4644.5|4645.5|4644.5|4643.5|4643|561
1638435320000|2021-12-02 08:55:20|4646|4645|4646.5|4645|4646.5|4645|4646|4645|382
1638435330000|2021-12-02 08:55:30|4646|4645.5|4647|4646|4647.5|4646|4646|4645|356
1638435340000|2021-12-02 08:55:40|4648|4646.5|4647|4645.5|4648.5|4646.5|4646|4645|860
1638435350000|2021-12-02 08:55:50||4646||4646||4646||4646|633
1638435360000|2021-12-02 08:56:00|4646.5|4646.5|4652.5|4651|4652.5|4651|4646.5|4646.5|1468
1638435370000|2021-12-02 08:56:10|4653|4651.5|4653|4652|4653|4652.5|4651.5|4651.5|611
1638435380000|2021-12-02 08:56:20|4653.5|4652.5|4655|4653|4655.5|4653.5|4653.5|4652|201
1638435390000|2021-12-02 08:56:30|4654.5||4654||4654.5||4654||150
1638435400000|2021-12-02 08:56:40|4653.5|4652|4654|4653|4654|4653.5|4652.5|4652|1010
1638435410000|2021-12-02 08:56:50|4654.5|4653.5|4657.5|4655.5|4657.5|4655.5|4654.5|4653.5|679
1638435420000|2021-12-02 08:57:00|4658|4656|4659.5|4658|4659.5|4658|4658|4656|266
1638435430000|2021-12-02 08:57:10|4659|4658.5|4660|4659.5|4660|4659.5|4659|4658.5|510
1638435440000|2021-12-02 08:57:20|4660.5|4660|4661.5|4661|4661.5|4661|4660.5|4660|557
1638435450000|2021-12-02 08:57:30|4661|4660.5|4659.5|4658.5|4661|4661|4659|4658|1915
1638435460000|2021-12-02 08:57:40|4659|4659|4660.5|4659.5|4661|4659.5|4659|4658.5|638
1638435480000|2021-12-02 08:58:00|4659.5|4658.5|4658|4656.5|4660.5|4659.5|4658|4656|1451
1638435490000|2021-12-02 08:58:10|4657.5|4656|4655|4653.5|4657.5|4656|4654.5|4653|182
1638435500000|2021-12-02 08:58:20|4655.5|4654|4654|4652.5|4655.5|4654.5|4653.5|4652.5|1961
1638435510000|2021-12-02 08:58:30|4653.5|4653|4654|4653|4654|4653|4653.5|4652.5|260
1638435520000|2021-12-02 08:58:40|4653.5|4652.5|4653.5|4652.5|4654|4652.5|4653|4652.5|275
1638435530000|2021-12-02 08:58:50|4653||4653.5||4653.5||4653||0
1638435540000|2021-12-02 08:59:00|4653|4651.5|4653|4651.5|4653.5|4651.5|4652|4650.5|1105
1638435550000|2021-12-02 08:59:10|4653.5|4650.5|4651.5|4649.5|4653.5|4650.5|4650|4648|522
1638435560000|2021-12-02 08:59:20|4652|4650|4650.5|4649|4652|4650.5|4649.5|4648.5|429
1638435570000|2021-12-02 08:59:30|4651|4649.5|4651|4649.5|4651|4650|4650.5|4649.5|503
1638435580000|2021-12-02 08:59:40|4650.5|4650|4652|4651|4652|4651|4650.5|4649.5|589
1638435590000|2021-12-02 08:59:50|4651.5|4650|4650.5|4648.5|4651.5|4651|4650.5|4648.5|562
1638435600000|2021-12-02 09:00:00|4650|4648|4647.5|4646|4650|4648|4647.5|4646|669
1638435610000|2021-12-02 09:00:10|4647|4645.5|4646|4644|4647|4645.5|4645.5|4643|736
1638435620000|2021-12-02 09:00:20|4645|4644.5|4646.5|4645|4646.5|4645.5|4644.5|4644|2833
1638435630000|2021-12-02 09:00:30|4647|4645.5|4648.5|4646.5|4648.5|4646.5|4647|4645.5|150
1638435640000|2021-12-02 09:00:40|4648|4645.5|4647|4645.5|4648|4646.5|4646.5|4645|321
1638435650000|2021-12-02 09:00:50|4646.5|4646|4647.5|4646|4648.5|4648|4646.5|4646|957
1638435660000|2021-12-02 09:01:00||4646.5||4646||4646.5||4646|26479
1638435670000|2021-12-02 09:01:10|4647|4646.5|4645.5|4645|4647|4646.5|4645.5|4644|922
1638435680000|2021-12-02 09:01:20|4646||4646||4646||4646||427
1638435690000|2021-12-02 09:01:30|4646.5|4646|4647.5|4646.5|4647.5|4646.5|4646|4645|1402
1638435700000|2021-12-02 09:01:40|4648|4647|4648|4647|4648|4647.5|4647|4646.5|817
1638435710000|2021-12-02 09:01:50|4647.5|4646.5|4649.5|4647|4649.5|4647|4647.5|4646.5|565
1638435720000|2021-12-02 09:02:00|4649|4646.5|4646.5|4644|4649|4646.5|4644.5|4643.5|1722
1638435730000|2021-12-02 09:02:10|4646|4644.5|4647|4645.5|4647|4645.5|4645.5|4644.5|370
1638435740000|2021-12-02 09:02:20|4647.5|4646|4649.5|4648|4649.5|4648|4647|4646|866
1638435780000|2021-12-02 09:03:00|4650|4648.5|4651.5|4650.5|4651.5|4650.5|4650|4648.5|642
1638435790000|2021-12-02 09:03:10|4652|4649.5|4651.5|4650|4652|4650|4650.5|4649.5|416
1638435800000|2021-12-02 09:03:20|4652|4650.5|4652.5|4652|4652.5|4652|4651.5|4650.5|1078
1638435810000|2021-12-02 09:03:30|4653|4652.5|4655|4653|4655.5|4653|4653|4652|461
1638435820000|2021-12-02 09:03:40|4654.5|4652.5|4654.5|4653|4654.5|4653|4654|4652.5|152
1638435830000|2021-12-02 09:03:50|4654|4652.5|4654.5|4653|4654.5|4653|4653.5|4652.5|473
1638435840000|2021-12-02 09:04:00|4654|4652.5|4654|4653|4654.5|4653|4653|4652.5|1706
1638435850000|2021-12-02 09:04:10|4653.5|4652.5|4654|4651.5|4654|4653|4652|4651|579
1638435860000|2021-12-02 09:04:20|4653.5||4653.5||4653.5||4653.5||0
1638435870000|2021-12-02 09:04:30|4653|4652|4654|4652.5|4654|4652.5|4653|4652|119
1638435880000|2021-12-02 09:04:40|4654.5|4653|4654.5|4653.5|4655.5|4653.5|4654|4653|918
1638435890000|2021-12-02 09:04:50|4655|4654|4653.5|4652|4655|4654|4653.5|4652|935
1638435900000|2021-12-02 09:05:00|4654|4651.5|4654.5|4653.5|4654.5|4653.5|4654|4651.5|305
1638435910000|2021-12-02 09:05:10|4655|4654|4655|4653.5|4655|4654|4655|4653.5|116
1638435920000|2021-12-02 09:05:20|4654.5|4654|4654.5|4653.5|4655|4654|4654.5|4653.5|322
1638435930000|2021-12-02 09:05:30|4654|4653|4654|4653|4654|4653.5|4653.5|4653|500
1638435940000|2021-12-02 09:05:40||4653.5||4653.5||4653.5||4653.5|20
1638435950000|2021-12-02 09:05:50|4653.5|4653|4654|4653|4654|4653|4652.5|4651.5|1121
1638435960000|2021-12-02 09:06:00|4653.5|4652|4653.5|4652|4653.5|4652.5|4652.5|4651.5|534
1638435970000|2021-12-02 09:06:10|4653|4651.5|4653.5|4652|4653.5|4652|4652|4651.5|262
1638435980000|2021-12-02 09:06:20|4654|4652.5|4654.5|4653|4654.5|4653|4654|4652.5|750
1638435990000|2021-12-02 09:06:30|4654||4654.5||4654.5||4654||620
1638436000000|2021-12-02 09:06:40|4654||4654||4654||4654||0
1638436010000|2021-12-02 09:06:50|||||||||22
1638436020000|2021-12-02 09:07:00|4653.5|4652|4653.5|4652|4653.5|4652.5|4651|4649.5|2490
1638436030000|2021-12-02 09:07:10|4652.5|4652.5|4653|4652|4653.5|4653|4652.5|4652|370
1638436040000|2021-12-02 09:07:20|||||||||100
1638436050000|2021-12-02 09:07:30|4652.5|4651|4654.5|4653.5|4654.5|4653.5|4652|4651|1757
1638436060000|2021-12-02 09:07:40|4655|4654|4655|4653.5|4655|4654.5|4654.5|4653.5|1275
1638436070000|2021-12-02 09:07:50|4654.5|4653|4654.5|4653.5|4654.5|4653.5|4653.5|4653|465
1638436080000|2021-12-02 09:08:00|4654|4653|4656|4655|4657|4655.5|4653.5|4653|2724
1638436090000|2021-12-02 09:08:10|4656.5|4655.5|4656.5|4655.5|4657|4656|4656.5|4655|226
1638436100000|2021-12-02 09:08:20|4657|4656|4658|4656.5|4658|4657|4656.5|4656|738
1638436110000|2021-12-02 09:08:30|4657|4655.5|4657|4656|4658|4656.5|4655.5|4655|1279
1638436120000|2021-12-02 09:08:40|4657.5|4656.5|4659.5|4658|4659.5|4658|4657.5|4656.5|530
1638436140000|2021-12-02 09:09:00|4660|4658.5|4660.5|4659.5|4661|4660|4659.5|4658.5|1223
1638436160000|2021-12-02 09:09:20|4660|4658.5|4660.5|4659|4660.5|4659.5|4659.5|4658|125
1638436170000|2021-12-02 09:09:30|4660||4660.5||4660.5||4660||64
1638436180000|2021-12-02 09:09:40|4659.5|4659.5|4660.5|4659.5|4660.5|4659.5|4659.5|4659|301
1638436190000|2021-12-02 09:09:50|4660|4660|4660.5|4659.5|4660.5|4660|4659.5|4659|821
1638436200000|2021-12-02 09:10:00|4660|4659|4660.5|4659.5|4660.5|4659.5|4660|4659|257
1638436210000|2021-12-02 09:10:10|4661|4659.5|4659.5|4657.5|4661|4659.5|4659|4657|91
1638436220000|2021-12-02 09:10:20|4659|4657|4658|4656|4659.5|4657.5|4657|4655.5|58
1638436230000|2021-12-02 09:10:30|4658.5|4657|4659.5|4657.5|4659.5|4658|4658|4656.5|143
1638436240000|2021-12-02 09:10:40|4659|4657|4656.5|4655|4659.5|4657.5|4656.5|4655|164
1638436250000|2021-12-02 09:10:50|4657|4655.5|4656.5|4655|4657|4655.5|4656.5|4655|0
1638436260000|2021-12-02 09:11:00|4657|4655.5|4660|4657.5|4660|4657.5|4656.5|4654.5|180
1638436270000|2021-12-02 09:11:10|4659.5|4657|4657.5|4655.5|4659.5|4657|4657|4655|30
1638436280000|2021-12-02 09:11:20|4657|4655|4658|4656|4658.5|4656.5|4657|4655|0
1638436290000|2021-12-02 09:11:30|4658.5|4656.5|4656.5|4655|4658.5|4656.5|4656|4654.5|0
1638436300000|2021-12-02 09:11:40|4656|4654.5|4656|4654.5|4656|4654.5|4656|4654.5|0
1638436310000|2021-12-02 09:11:50|4656.5|4655|4657|4655.5|4657|4655.5|4656|4654.5|176
1638436320000|2021-12-02 09:12:00|4656.5|4657|4658.5|4656|4658.5|4657|4656.5|4655.5|65
1638436330000|2021-12-02 09:12:10|4658|4655.5|4658|4656|4658.5|4656|4658|4655.5|0
1638436340000|2021-12-02 09:12:20|4657.5|4655.5|4657.5|4656|4658|4656|4657.5|4655.5|0
1638436350000|2021-12-02 09:12:30|4658|4656.5|4661|4659.5|4661|4659.5|4658|4656.5|250
1638436360000|2021-12-02 09:12:40|4660.5|4659|4661|4659.5|4661|4659.5|4660.5|4659|50
1638436370000|2021-12-02 09:12:50|4660.5|4659|4662.5|4661|4662.5|4661|4660.5|4659|143
1638436380000|2021-12-02 09:13:00|4662|4660.5|4663.5|4661|4664|4661.5|4662|4660.5|87
1638436390000|2021-12-02 09:13:10|4664|4661.5|4663.5|4662|4665|4663|4663.5|4661.5|152
1638436400000|2021-12-02 09:13:20|4664|4662.5|4666|4664|4666|4664|4662.5|4661|168
1638436410000|2021-12-02 09:13:30|4665.5|4663.5|4666.5|4664.5|4667|4665|4665.5|4663.5|0
1638436420000|2021-12-02 09:13:40|4667|4665|4668|4666|4668|4666|4667|4665|0
1638436430000|2021-12-02 09:13:50|4667|4665|4667|4665|4667.5|4665.5|4667|4665|40
1638436440000|2021-12-02 09:14:00|4667.5|4665.5|4665.5|4664|4667.5|4665.5|4665.5|4664|50
1638436450000|2021-12-02 09:14:10|4666|4665|4666.5|4664.5|4666.5|4665|4666|4664|12
1638436460000|2021-12-02 09:14:20|4665.5|4663.5|4664.5|4663|4665.5|4663.5|4664.5|4662.5|190
1638436470000|2021-12-02 09:14:30|4665|4663.5|4664.5|4663.5|4665|4664|4664.5|4663|0
1638436480000|2021-12-02 09:14:40|4666|4664.5|4664|4662|4666|4664.5|4663.5|4661.5|298
1638436490000|2021-12-02 09:14:50|4663.5|4661.5|4664|4662|4664|4662|4663.5|4661.5|0
1638436500000|2021-12-02 09:15:00|4663.5|4661.5|4664.5|4663|4664.5|4663|4663.5|4661.5|214
1638436510000|2021-12-02 09:15:10|4665|4662.5|4662.5|4661|4665|4663|4662.5|4661|202
1638436520000|2021-12-02 09:15:20|4663|4661.5|4663.5|4661.5|4663.5|4661.5|4662|4660|112
1638436530000|2021-12-02 09:15:30|4663|4661|4662.5|4661|4664|4662.5|4662.5|4661|143
1638436540000|2021-12-02 09:15:40|4663|4661.5|4664|4662.5|4664|4662.5|4663|4661.5|68
1638436550000|2021-12-02 09:15:50|4663|4661|4663.5|4661.5|4663.5|4661.5|4663|4661|0
1638436560000|2021-12-02 09:16:00|4663|4661|4663.5|4662|4664|4662.5|4663|4661|56
1638436580000|2021-12-02 09:16:20|4665|4664|4664.5|4663.5|4665|4664|4664.5|4663|1
1638436590000|2021-12-02 09:16:30|4666.5|4665|4667|4665.5|4668|4666|4666|4664.5|29
1638436600000|2021-12-02 09:16:40|4667.5|4666|4667|4665|4668|4666.5|4667|4665|0
1638436610000|2021-12-02 09:16:50|4667.5|4665.5|4667|4666|4668|4667|4667|4665.5|121
1638436620000|2021-12-02 09:17:00|4667.5|4666.5|4666|4665|4667.5|4666.5|4666|4665|45
1638436630000|2021-12-02 09:17:10|4666.5|4664.5|4666.5|4664.5|4667.5|4665.5|4666|4664|43
1638436640000|2021-12-02 09:17:20|4667|4664|4666.5|4664|4668|4666|4666.5|4664|105
1638436650000|2021-12-02 09:17:30|4667|4664.5|4667.5|4665.5|4667.5|4665.5|4667|4664|0
1638436660000|2021-12-02 09:17:40|4667|4665|4665.5|4663.5|4667.5|4665.5|4665|4662.5|150
1638436670000|2021-12-02 09:17:50|4666|4664|4667.5|4665|4667.5|4666|4665.5|4663.5|0
1638436680000|2021-12-02 09:18:00|4667|4664.5|4667|4665|4667.5|4665|4666.5|4664.5|0
1638436690000|2021-12-02 09:18:10|4666.5|4664.5|4666.5|4664.5|4666.5|4664.5|4666.5|4664.5|0
1638436700000|2021-12-02 09:18:20|4667|4665|4667|4665|4667|4665|4667|4665|0
1638436710000|2021-12-02 09:18:30|4666.5|4664.5|4666.5|4664.5|4666.5|4664.5|4666.5|4664.5|0
1638436720000|2021-12-02 09:18:40|4667|4665|4667|4665|4667|4665|4667|4665|0
1638436730000|2021-12-02 09:18:50|4666.5|4664.5|4666|4665|4667|4665|4665.5|4664.5|22
1638436740000|2021-12-02 09:19:00|4665.5|4664.5|4666.5|4664.5|4667|4665.5|4665.5|4664|105
1638436750000|2021-12-02 09:19:10|4666|4664|4662|4660|4666|4664|4662|4660|390
1638436760000|2021-12-02 09:19:20|4662.5|4660.5|4662|4660|4663|4661.5|4661.5|4659.5|0
1638436770000|2021-12-02 09:19:30|4661.5|4659.5|4660.5|4658.5|4662|4660|4660.5|4658.5|12
1638436780000|2021-12-02 09:19:40|4661|4659|4658|4656|4661|4659|4657.5|4655|185
1638436790000|2021-12-02 09:19:50|4657|4655.5|4657|4655.5|4657.5|4656|4656.5|4654.5|0
1638436800000|2021-12-02 09:20:00|4657.5|4656|4658|4655.5|4658.5|4657|4657|4655|289
1638436810000|2021-12-02 09:20:10|4658.5|4656|4659.5|4658|4659.5|4658|4658.5|4656|32
1638436820000|2021-12-02 09:20:20|4659|4657.5|4658.5|4657|4660.5|4658.5|4658|4656.5|133
1638436830000|2021-12-02 09:20:30|4658|4656.5|4658|4656.5|4659.5|4657.5|4657.5|4656.5|57
1638436840000|2021-12-02 09:20:40|4658.5|4657|4657|4655|4658.5|4657|4656|4654|72
1638436850000|2021-12-02 09:20:50|4656.5|4654.5|4657|4655.5|4657.5|4656|4656.5|4654.5|48
1638436860000|2021-12-02 09:21:00|4657.5|4656|4657.5|4655.5|4658.5|4657|4657|4655|154
1638436870000|2021-12-02 09:21:10|4658|4656|4657.5|4656|4658.5|4657|4657.5|4656|63
1638436880000|2021-12-02 09:21:20|4658|4656.5|4658|4656.5|4658.5|4656.5|4658|4656|0
1638436890000|2021-12-02 09:21:30|4658.5|4657|4657.5|4656|4658.5|4657|4657.5|4656|126
1638436900000|2021-12-02 09:21:40|4658|4656.5|4657.5|4656|4658|4656.5|4657.5|4656|0
1638436910000|2021-12-02 09:21:50|4658|4656.5|4657|4655|4658|4656.5|4657|4655|48
1638436920000|2021-12-02 09:22:00|4658|4656|4658.5|4657|4658.5|4657|4658|4656|5
1638436930000|2021-12-02 09:22:10|4658|4656.5|4657.5|4655.5|4658.5|4656.5|4657|4655|0
1638436940000|2021-12-02 09:22:20|4657|4656|4657.5|4656|4657.5|4656|4657|4656|0
1638436950000|2021-12-02 09:22:30|4658|4656.5|4659|4657.5|4659|4657.5|4658|4656|141
1638436960000|2021-12-02 09:22:40|4658.5|4657|4659.5|4658|4660.5|4659|4658.5|4657|93
1638436970000|2021-12-02 09:22:50|4659|4657.5|4660.5|4658|4660.5|4658|4659|4657.5|46
1638436980000|2021-12-02 09:23:00|4661|4658.5|4662.5|4660|4662.5|4660|4660.5|4658.5|139
1638436990000|2021-12-02 09:23:10|4661.5|4658.5|4660.5|4658|4661.5|4658.5|4660|4657.5|12
1638437000000|2021-12-02 09:23:20|4660|4657.5|4659.5|4658|4660.5|4658|4659.5|4657.5|1
1638437010000|2021-12-02 09:23:30|4660|4658.5|4659.5|4658.5|4660|4659|4659.5|4658|1
1638437020000|2021-12-02 09:23:40|4660|4659|4659.5|4658.5|4660|4659|4659.5|4658.5|0
1638437030000|2021-12-02 09:23:50|4660|4659|4661.5|4659.5|4661.5|4659.5|4659.5|4658.5|68
1638437040000|2021-12-02 09:24:00|4662|4660.5|4661.5|4659.5|4662|4660.5|4661|4659|32
1638437050000|2021-12-02 09:24:10|4661|4659|4661.5|4659.5|4661.5|4659.5|4661|4659|0
1638437060000|2021-12-02 09:24:20|4661|4659|4664|4662|4664.5|4662.5|4661|4659|66
1638437070000|2021-12-02 09:24:30|4665|4663|4664.5|4662.5|4665.5|4663.5|4664.5|4662|52
1638437080000|2021-12-02 09:24:40|4665|4663|4665|4663|4665|4663|4664.5|4662.5|0
1638437090000|2021-12-02 09:24:50|4664.5|4662.5|4664|4662.5|4665|4663|4664|4662.5|0
1638437100000|2021-12-02 09:25:00|4663.5|4662|4663.5|4662.5|4663.5|4662.5|4663|4661.5|56
1638437110000|2021-12-02 09:25:10|4663|4662|4663|4661.5|4664|4662|4662.5|4661.5|54
1638437120000|2021-12-02 09:25:20|4662.5|4661.5|4664|4663|4664|4663.5|4662|4661.5|1092
1638437130000|2021-12-02 09:25:30|||||||||20
1638437140000|2021-12-02 09:25:40|4663.5|4662.5|4663|4662|4663.5|4662.5|4662.5|4662|1112
1638437150000|2021-12-02 09:25:50|4662.5|4661.5|4662.5|4661.5|4663|4662|4662|4661.5|496
1638437160000|2021-12-02 09:26:00|4662|4661|4659|4657.5|4662|4661.5|4658.5|4657|2026
1638437170000|2021-12-02 09:26:10|||||||||100
1638437180000|2021-12-02 09:26:20|4659.5|4659|4660.5|4659.5|4660.5|4659.5|4659.5|4659|1218
1638437190000|2021-12-02 09:26:30|4661|4660|4662.5|4661.5|4662.5|4662|4661|4660|1658
1638437210000|2021-12-02 09:26:50||4662||4661.5||4662||4661.5|20
1638437220000|2021-12-02 09:27:00|4663|4662|4664.5|4663|4664.5|4663|4662.5|4662|1915
1638437230000|2021-12-02 09:27:10|4665||4664.5||4665||4664||0
1638437240000|2021-12-02 09:27:20|4664|4662.5|4663.5|4662|4664|4662.5|4662.5|4661.5|804
1638437250000|2021-12-02 09:27:30|4663|4661.5|4662.5|4661.5|4663|4661.5|4662.5|4661.5|150
1638437260000|2021-12-02 09:27:40|4662|4661|4662|4660.5|4663|4661.5|4661.5|4660.5|256
1638437270000|2021-12-02 09:27:50|4661.5|4661|4661|4659.5|4661.5|4661|4660|4658.5|741
1638437280000|2021-12-02 09:28:00|4661.5|4660|4662|4660.5|4662|4660.5|4661.5|4660|331
1638437290000|2021-12-02 09:28:10|4662.5|4661|4662.5|4661.5|4663|4661.5|4662|4660.5|606
1638437300000|2021-12-02 09:28:20|4662|4661|4662|4661|4662.5|4661|4662|4660.5|215
1638437310000|2021-12-02 09:28:30|4662.5|4661.5|4662.5|4661.5|4662.5|4661.5|4662.5|4661.5|35
1638437320000|2021-12-02 09:28:40|||||||||277
1638437330000|2021-12-02 09:28:50|4663|4662|4663.5|4662|4663.5|4662.5|4663|4662|758
1638437340000|2021-12-02 09:29:00|4663|4662.5|4666|4664.5|4666|4665|4663|4662.5|726
1638437350000|2021-12-02 09:29:10|4666.5|4665|4667|4666|4667|4666.5|4666.5|4665|467
1638437360000|2021-12-02 09:29:20|4667.5|4666.5|4670.5|4669|4670.5|4669|4667.5|4666.5|661
1638437370000|2021-12-02 09:29:30|4671|4669.5|4671|4670|4671.5|4670|4670.5|4669.5|0
1638437380000|2021-12-02 09:29:40|4671.5||4671.5||4672||4671||638
1638437390000|2021-12-02 09:29:50|4672|4670.5|4672|4671|4672|4671|4671.5|4670|100
1638437400000|2021-12-02 09:30:00|4671|4670.5|4667.5|4665.5|4672|4670.5|4667|4665.5|2289
1638437410000|2021-12-02 09:30:10|4667||4667.5||4667.5||4667||0
1638437430000|2021-12-02 09:30:30|4667|4665|4663|4661.5|4667.5|4665|4663|4661|1103
1638437440000|2021-12-02 09:30:40|4662.5|4661|4663|4661.5|4663|4661.5|4662.5|4661|206
1638437460000|2021-12-02 09:31:00|4662.5|4662|4664|4663|4664|4663|4662.5|4661.5|1951
1638437470000|2021-12-02 09:31:10|4663.5|4662|4663.5|4662|4663.5|4662|4663.5|4662|0
1638437480000|2021-12-02 09:31:20|4663|4661.5|4662.5|4661|4663.5|4661.5|4662.5|4661|68
1638437490000|2021-12-02 09:31:30|4662|4661.5|4662|4661|4662.5|4661.5|4662|4661|414
1638437500000|2021-12-02 09:31:40||4661.5||4661||4661.5||4661|169
1638437510000|2021-12-02 09:31:50|4662.5|4661.5|4663|4662|4663|4662|4662.5|4661|729
1638437520000|2021-12-02 09:32:00|4663.5|4662.5|4663.5|4662.5|4664|4663.5|4663.5|4662.5|1438
1638437530000|2021-12-02 09:32:10|4663|4661.5|4662|4661|4663.5|4662|4662|4661|873
1638437540000|2021-12-02 09:32:20|4661.5|4660.5|4660|4659|4662|4661|4660|4659|1417
1638437550000|2021-12-02 09:32:30|4659.5|4658.5|4659|4658.5|4660.5|4659.5|4659|4658.5|319
1638437560000|2021-12-02 09:32:40|4659.5|4658|4660|4658.5|4660.5|4659.5|4658|4657.5|2103
1638437570000|2021-12-02 09:32:50|4660.5|4659|4660|4658.5|4660.5|4659|4659.5|4658.5|11
1638437580000|2021-12-02 09:33:00|4660.5|4659|4662|4660.5|4662|4660.5|4660.5|4659|383
1638437590000|2021-12-02 09:33:10|4662.5|4661|4662.5|4661.5|4663.5|4662|4662|4661|970
1638437600000|2021-12-02 09:33:20|4663|4662|4663.5|4662|4663.5|4662|4663|4662|25
1638437610000|2021-12-02 09:33:30|4663|4661.5|4660|4659|4663|4661.5|4660|4659|659
1638437620000|2021-12-02 09:33:40|4660.5|4658.5|4660|4658.5|4661|4658.5|4658.5|4657|512
1638437630000|2021-12-02 09:33:50|4660.5|4658|4661.5|4660|4661.5|4660|4660.5|4658|132
1638437640000|2021-12-02 09:34:00|4662||4661.5||4662||4661.5||433
1638437650000|2021-12-02 09:34:10|4662|4660.5|4662.5|4661|4662.5|4661|4662|4660.5|1433
1638437660000|2021-12-02 09:34:20|4663|4661.5|4663.5|4662|4664|4662|4663|4661.5|401
1638437670000|2021-12-02 09:34:30|4664||4663.5||4664||4663.5||0
1638437680000|2021-12-02 09:34:40|4664|4662.5|4664.5|4663|4665|4663|4663.5|4662|303
1638437690000|2021-12-02 09:34:50|4664|4662.5|4661.5|4660|4664|4662.5|4661.5|4659.5|1277
1638437700000|2021-12-02 09:35:00|4662|4660.5|4662|4660|4662|4661|4661|4659|404
1638437710000|2021-12-02 09:35:10|4663|4660.5|4663|4662|4663|4662|4663|4660.5|804
1638437720000|2021-12-02 09:35:20|4663.5|4662.5|4664.5|4663|4665|4664|4663|4662|1909
1638437730000|2021-12-02 09:35:30|4664|4662.5|4663.5|4662|4664|4662.5|4662|4661|1827
1638437740000|2021-12-02 09:35:40|4664|4662.5|4665.5|4664.5|4665.5|4664.5|4664|4662.5|230
1638437750000|2021-12-02 09:35:50|4665|4664|4665|4664|4665|4664.5|4665|4664|417
1638437760000|2021-12-02 09:36:00|4665.5|4664.5|4666.5|4664.5|4666.5|4664.5|4665.5|4664.5|480
1638437770000|2021-12-02 09:36:10|4667|4665|4668.5|4666.5|4668.5|4666.5|4667|4665|165
1638437780000|2021-12-02 09:36:20|4669||4668.5||4669||4668.5||41
1638437800000|2021-12-02 09:36:40|4668|4665.5|4665.5|4663.5|4668|4665.5|4664.5|4663|1127
1638437810000|2021-12-02 09:36:50|4665|4663|4662.5|4660.5|4665|4663|4662.5|4660.5|598
1638437820000|2021-12-02 09:37:00|4663|4661|4664.5|4663|4665.5|4664|4663|4661|655
1638437830000|2021-12-02 09:37:10|4664|4662.5|4664|4663|4665|4663.5|4663.5|4662|184
1638437840000|2021-12-02 09:37:20|4664.5|4663.5|4665.5|4663.5|4665.5|4663.5|4664.5|4663.5|353
1638437850000|2021-12-02 09:37:30|4665|4663|4662.5|4661|4665|4663|4662.5|4660.5|504
1638437860000|2021-12-02 09:37:40|4662|4660.5|4660.5|4659|4662.5|4660.5|4660|4659|170
1638437870000|2021-12-02 09:37:50|4661|4659.5|4664|4663|4664|4663|4661|4659.5|36
1638437880000|2021-12-02 09:38:00|4664.5|4663.5|4664.5|4663|4665.5|4664|4664.5|4663|698
1638437890000|2021-12-02 09:38:10|4665|4663.5|4666|4664|4666.5|4664|4664.5|4663.5|76
1638437900000|2021-12-02 09:38:20|4665.5|4663.5|4665|4663|4665.5|4664|4664|4663|327
1638437910000|2021-12-02 09:38:30|4665.5|4663.5|4666|4665|4666|4665|4665.5|4663.5|602
1638437920000|2021-12-02 09:38:40|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|126
1638437930000|2021-12-02 09:38:50|4667|4666|4665|4664|4668|4666.5|4664.5|4664|1522
1638437940000|2021-12-02 09:39:00|4664.5|4663.5|4665|4663.5|4665|4664|4663.5|4662|752
1638437950000|2021-12-02 09:39:10|4664.5|4663|4665|4664|4665|4664|4664.5|4662.5|147
1638437960000|2021-12-02 09:39:20|4664.5|4663.5|4664.5|4663|4665|4663.5|4664.5|4663|100
1638437970000|2021-12-02 09:39:30|4665|4663.5|4666|4664|4666.5|4665|4665|4663.5|450
1638437980000|2021-12-02 09:39:40|4665.5|4665|4665|4664|4665.5|4665|4665|4664|107
1638437990000|2021-12-02 09:39:50|||||||||10
1638438000000|2021-12-02 09:40:00|4664.5||4665||4665||4664.5||200
1638438010000|2021-12-02 09:40:10|4665.5|4664.5|4666|4665|4666|4665.5|4665.5|4664.5|1474
1638438020000|2021-12-02 09:40:20||4664.5||4664.5||4665||4664.5|0
1638438030000|2021-12-02 09:40:30|4666.5|4665|4665|4664|4666.5|4666|4665|4664|1412
1638438040000|2021-12-02 09:40:40|4665.5|4664.5|4665|4664|4665.5|4665|4664|4663.5|1156
1638438050000|2021-12-02 09:40:50|4664.5|4663.5|4661.5|4660.5|4664.5|4663.5|4661.5|4659.5|1227
1638438060000|2021-12-02 09:41:00|4662|4661|4663.5|4661.5|4663.5|4661.5|4662|4661|234
1638438070000|2021-12-02 09:41:10|4663|4661|4663.5|4662|4663.5|4662.5|4661.5|4661|781
1638438080000|2021-12-02 09:41:20|4663|4661.5|4663|4661.5|4663|4661.5|4662.5|4661.5|411
1638438090000|2021-12-02 09:41:30|4662.5|4661|4662|4660.5|4662.5|4661|4661.5|4660.5|300
1638438100000|2021-12-02 09:41:40|4661.5||4662||4662||4661.5||0
1638438110000|2021-12-02 09:41:50|4662.5|4661|4662.5|4661.5|4662.5|4661.5|4662.5|4661|76
1638438120000|2021-12-02 09:42:00|4662|4661|4663|4662|4663|4662|4662|4661|863
1638438130000|2021-12-02 09:42:10|||||||||100
1638438140000|2021-12-02 09:42:20|4662.5|4662.5|4663|4662.5|4663|4662.5|4662.5|4661.5|469
1638438150000|2021-12-02 09:42:30|4664|4662|4664.5|4663|4665|4663|4663.5|4662|297
1638438160000|2021-12-02 09:42:40|4664|4662|4662|4660.5|4664|4662|4661.5|4660.5|1241
1638438170000|2021-12-02 09:42:50|4661.5|4661|4662|4660|4662|4661|4661|4660|373
1638438180000|2021-12-02 09:43:00|4661.5|4659.5|4659|4657.5|4661.5|4659.5|4659|4657.5|520
1638438190000|2021-12-02 09:43:10|4659.5|4658|4660.5|4658.5|4660.5|4658.5|4659.5|4657.5|314
1638438200000|2021-12-02 09:43:20|4660|4659|4660|4658.5|4660.5|4659.5|4660|4658|436
1638438210000|2021-12-02 09:43:30|4660.5|4658|4661.5|4660|4661.5|4660.5|4659.5|4657.5|396
1638438220000|2021-12-02 09:43:40|4661|4659.5|4662|4660.5|4662|4660.5|4661|4659.5|20
1638438240000|2021-12-02 09:44:00|4661.5|4661|4661.5|4660.5|4661.5|4661|4661.5|4660.5|500
1638438250000|2021-12-02 09:44:10|4661|4660|4660.5|4659.5|4662|4661|4660|4659.5|937
1638438260000|2021-12-02 09:44:20|4660|4658.5|4659.5|4658|4660.5|4659|4659|4658|263
1638438270000|2021-12-02 09:44:30|4659|4657.5|4658.5|4657|4659|4657.5|4657.5|4657|128
1638438280000|2021-12-02 09:44:40|4659|4657.5|4660.5|4659.5|4660.5|4659.5|4659|4657.5|291
1638438290000|2021-12-02 09:44:50|4661|4659|4660|4658.5|4661.5|4659|4659.5|4657.5|647
1638438300000|2021-12-02 09:45:00|4660.5|4659|4662|4661|4662|4661|4660|4658.5|562
1638438310000|2021-12-02 09:45:10|4661.5|4660.5|4663.5|4662.5|4663.5|4662.5|4661|4660.5|1539
1638438320000|2021-12-02 09:45:20|4664|4663|4664.5|4663|4664.5|4663|4663.5|4662.5|36
1638438330000|2021-12-02 09:45:30|4665|4663.5|4665|4663.5|4665.5|4663.5|4664.5|4663.5|0
1638438340000|2021-12-02 09:45:40|4665.5|4664|4665|4663.5|4666|4664.5|4664|4663.5|107
1638438350000|2021-12-02 09:45:50||4664||4664||4664||4664|387
1638438360000|2021-12-02 09:46:00|4664.5|4663.5|4665|4664|4666|4665|4664|4663|1114
1638438390000|2021-12-02 09:46:30|4664.5||4665||4665||4664.5||304
1638438400000|2021-12-02 09:46:40|||||||||220
1638438410000|2021-12-02 09:46:50|4664.5|4663.5|4665.5|4664.5|4665.5|4664.5|4664|4663|226
1638438420000|2021-12-02 09:47:00|4665|4663.5|4665|4664|4665.5|4664|4665|4663.5|137
1638438430000|2021-12-02 09:47:10|4665.5|4663.5|4665|4663.5|4665.5|4664|4665|4663.5|78
1638438440000|2021-12-02 09:47:20|4664.5|4663|4663.5|4662|4665|4663.5|4663|4662|1726
1638438450000|2021-12-02 09:47:30|4664|4661.5|4663|4662|4664.5|4663|4663|4661|557
1638438460000|2021-12-02 09:47:40|4663.5|4662.5|4664|4662.5|4664.5|4663|4662.5|4661|960
1638438470000|2021-12-02 09:47:50|4663.5|4662|4664|4662.5|4665|4663.5|4663|4661|274
1638438480000|2021-12-02 09:48:00|4663.5|4662|4662.5|4661.5|4663.5|4662|4662|4661.5|278
1638438490000|2021-12-02 09:48:10|4663.5|4662|4663.5|4662.5|4664|4663|4663.5|4662|172
1638438500000|2021-12-02 09:48:20|||||||||74
1638438510000|2021-12-02 09:48:30|4664|4662|4663|4662|4664|4663|4663|4662|506
1638438520000|2021-12-02 09:48:40|4663.5|4662.5|4665|4664|4665.5|4664|4663|4662|431
1638438530000|2021-12-02 09:48:50|4664.5|4663|4664|4663|4664.5|4663|4664|4662|52
1638438540000|2021-12-02 09:49:00|4663.5|4663.5|4666|4665|4666.5|4665.5|4663.5|4663.5|842
1638438550000|2021-12-02 09:49:10|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|4666.5|4665.5|65
1638438560000|2021-12-02 09:49:20|4667|4666|4667.5|4666|4667.5|4666.5|4667|4666|592
1638438570000|2021-12-02 09:49:30|4667|4665.5|4666|4664.5|4667.5|4665.5|4665.5|4663.5|2066
1638438580000|2021-12-02 09:49:40|4666.5|4665|4667.5|4666|4667.5|4666|4666|4665|404
1638438590000|2021-12-02 09:49:50|4667|4666.5|4666.5|4666|4668|4666.5|4666.5|4665.5|645
1638438600000|2021-12-02 09:50:00|4666|4665|4665.5|4664|4666|4665|4664.5|4663.5|754
1638438610000|2021-12-02 09:50:10|4666|4664.5|4665|4663.5|4666|4664.5|4665|4663.5|516
1638438620000|2021-12-02 09:50:20|4664.5||4665||4665||4664.5||0
1638438630000|2021-12-02 09:50:30||4664||4664||4664||4664|0
1638438640000|2021-12-02 09:50:40|4665.5|4664.5|4667|4665.5|4667|4665.5|4665.5|4664.5|687
1638438650000|2021-12-02 09:50:50|4667.5|4666|4668|4667.5|4669|4668|4667.5|4666|336
1638438660000|2021-12-02 09:51:00|4668.5|4667|4667|4665.5|4668.5|4667|4667|4665.5|534
1638438670000|2021-12-02 09:51:10|4667.5|4666|4668|4666.5|4668.5|4667.5|4667.5|4666|777
1638438700000|2021-12-02 09:51:40|4667.5|4666|4665.5|4664|4667.5|4666.5|4665.5|4663.5|1791
1638438710000|2021-12-02 09:51:50|4666|4664.5|4669|4667|4669|4667|4666|4664.5|200
1638438720000|2021-12-02 09:52:00|4669.5|4667.5|4669|4668|4669.5|4668|4669|4667.5|0
1638438730000|2021-12-02 09:52:10|4669.5|4668.5|4670|4669|4670|4669|4669.5|4668.5|556
1638438740000|2021-12-02 09:52:20||4669.5||4669||4669.5||4669|22
1638438750000|2021-12-02 09:52:30|4669.5|4669.5|4669.5|4669|4670.5|4669.5|4669.5|4668|618
1638438760000|2021-12-02 09:52:40|4670||4670||4670||4670||0
1638438770000|2021-12-02 09:52:50||4669.5||4669||4669.5||4669|237
1638438780000|2021-12-02 09:53:00|4670.5|4669.5|4672.5|4670.5|4672.5|4670.5|4670.5|4669|173
1638438790000|2021-12-02 09:53:10|4672|4671|4672|4670.5|4672.5|4671|4671.5|4670.5|0
1638438800000|2021-12-02 09:53:20|4672.5|4671|4672|4670.5|4672.5|4671|4671.5|4670.5|0
1638438810000|2021-12-02 09:53:30|4671.5||4671.5||4671.5||4671||733
1638438820000|2021-12-02 09:53:40|4671|4670|4671|4669.5|4671|4670|4670|4668.5|1644
1638438840000|2021-12-02 09:54:00|4670|4670|4671|4669.5|4671.5|4670|4670|4669.5|326
1638438850000|2021-12-02 09:54:10|4671.5|4670|4672|4671|4672.5|4671|4671.5|4670|31
1638438860000|2021-12-02 09:54:20|4671.5|4670|4670.5|4669.5|4671.5|4670|4670.5|4669.5|280
1638438880000|2021-12-02 09:54:40|4670|4669|4670.5|4668.5|4671|4669.5|4669.5|4668.5|523
1638438900000|2021-12-02 09:55:00|4670|4669|4671|4670|4671|4670|4669.5|4669|700
1638438910000|2021-12-02 09:55:10|4671.5|4670.5|4670|4669|4672.5|4671|4670|4669|2974
1638438920000|2021-12-02 09:55:20|4670.5|4669.5|4670.5|4669.5|4671|4670|4670|4669|988
1638438930000|2021-12-02 09:55:30|4671.5|4670|4674|4672.5|4674|4672.5|4671|4670|1029
1638438940000|2021-12-02 09:55:40|4674.5|4673|4675.5|4674|4676|4674|4674.5|4673|218
1638438950000|2021-12-02 09:55:50|4675|4673.5|4672.5|4671.5|4675|4673.5|4672.5|4671.5|2180
1638438960000|2021-12-02 09:56:00|4672|4670.5|4672.5|4671|4672.5|4671|4671.5|4669.5|470
1638438970000|2021-12-02 09:56:10|4673.5|4671.5|4672.5|4671.5|4674|4672.5|4671.5|4670|843
1638438980000|2021-12-02 09:56:20|4673|4672|4673|4672|4673|4672|4673|4672|340
1638438990000|2021-12-02 09:56:30|4672.5|4671.5|4672.5|4670.5|4673|4671.5|4671.5|4670.5|526
1638439000000|2021-12-02 09:56:40|4673|4671|4674|4672.5|4674|4672.5|4672.5|4671|148
1638439010000|2021-12-02 09:56:50|4673.5|4672|4674|4673|4674|4673|4673.5|4672|430
1638439030000|2021-12-02 09:57:10|||||||||210
1638439040000|2021-12-02 09:57:20|||||||||27
1638439050000|2021-12-02 09:57:30|4674.5|4673.5|4675.5|4674.5|4676.5|4674.5|4674.5|4673.5|468
1638439060000|2021-12-02 09:57:40|4676|4675|4677|4675.5|4677|4675.5|4676|4675|44
1638439070000|2021-12-02 09:57:50||4676||4676||4676||4676|0
1638439080000|2021-12-02 09:58:00|4676.5|4675.5|4675.5|4674.5|4676.5|4675.5|4674.5|4672.5|2550
1638439090000|2021-12-02 09:58:10|4675|4674|4675.5|4674|4676|4675|4674|4673.5|1512
1638439100000|2021-12-02 09:58:20|4675|4673.5|4675|4673.5|4675|4673.5|4675|4673.5|164
1638439110000|2021-12-02 09:58:30||4674||4674||4674||4674|0
1638439120000|2021-12-02 09:58:40|4675.5|4674.5|4675.5|4674.5|4675.5|4674.5|4675|4674.5|0
1638439130000|2021-12-02 09:58:50|||||||||100
1638439140000|2021-12-02 09:59:00|||||||||42
1638439150000|2021-12-02 09:59:10|4676.5|4675|4676.5|4675.5|4677|4675.5|4676.5|4675|1090
1638439160000|2021-12-02 09:59:20|4677|4676|4677|4676|4677|4676|4677|4676|242
1638439170000|2021-12-02 09:59:30|4676.5|4675.5|4674|4673|4676.5|4675.5|4674|4673|1156
1638439180000|2021-12-02 09:59:40|4674.5|4673.5|4675|4674|4675|4674|4674|4673.5|106
1638439190000|2021-12-02 09:59:50|4674.5|4673.5|4674|4673|4675|4673.5|4673.5|4672.5|955
1638439200000|2021-12-02 10:00:00|4674.5|4672.5|4673|4671|4674.5|4673.5|4673|4671|1518
1638439210000|2021-12-02 10:00:10|4672.5|4670.5|4672|4671|4672.5|4671|4670.5|4669.5|1442
1638439230000|2021-12-02 10:00:30|4671.5|4670.5|4670.5|4669.5|4672|4670.5|4670.5|4669.5|785
1638439250000|2021-12-02 10:00:50|4671|4670|4671.5|4670|4672|4670.5|4671|4669.5|636
1638439260000|2021-12-02 10:01:00|4672|4670.5|4670|4669.5|4673|4671|4670|4669|1356
1638439270000|2021-12-02 10:01:10|4671|4669|4669.5|4668.5|4671|4669|4669.5|4668.5|588
1638439280000|2021-12-02 10:01:20|||||||||39
1638439290000|2021-12-02 10:01:30|4669|4668|4668.5|4667|4669|4668|4668|4667|1274
1638439300000|2021-12-02 10:01:40|4669|4667.5|4669.5|4668|4669.5|4668|4669|4667.5|358
1638439310000|2021-12-02 10:01:50|4669|4667.5|4669|4667.5|4669|4667.5|4669|4667.5|339
1638439320000|2021-12-02 10:02:00|4669.5|4667|4669.5|4668|4669.5|4668|4669.5|4667|470
1638439330000|2021-12-02 10:02:10|||||||||1596
1638439340000|2021-12-02 10:02:20|4669|4667.5|4668|4667|4669|4667.5|4667.5|4666.5|1841
1638439350000|2021-12-02 10:02:30|4667.5|4666.5|4667.5|4666|4668|4666.5|4667.5|4665.5|660
1638439360000|2021-12-02 10:02:40|4667|4665.5|4666|4665|4667|4665.5|4666|4665|209
1638439370000|2021-12-02 10:02:50|4666.5|4664.5|4665|4663.5|4666.5|4664.5|4665|4663.5|324
1638439380000|2021-12-02 10:03:00|4664.5|4663|4663.5|4662|4664.5|4663|4663.5|4661.5|0
1638439390000|2021-12-02 10:03:10|4663|4661.5|4663|4661.5|4663|4661.5|4663|4661.5|0
1638439400000|2021-12-02 10:03:20|4663.5|4662|4665.5|4664|4666.5|4665|4663.5|4662|1356
1638439410000|2021-12-02 10:03:30|4665|4663.5|4662|4661|4665|4664|4661.5|4659.5|1244
1638439420000|2021-12-02 10:03:40|4662.5|4662|4662.5|4661|4662.5|4662|4662|4661|188
1638439430000|2021-12-02 10:03:50|4663.5|4661.5|4663|4661|4663.5|4662|4663|4661|476
1638439440000|2021-12-02 10:04:00|4662.5|4660.5|4661|4659.5|4662.5|4660.5|4659|4657|4318
1638439450000|2021-12-02 10:04:10|4662|4660|4663|4661|4663|4661|4661|4660|237
1638439460000|2021-12-02 10:04:20|4663.5|4661.5|4664|4663|4664.5|4663|4663.5|4661.5|402
1638439470000|2021-12-02 10:04:30|4664.5|4663.5|4665.5|4663.5|4665.5|4664|4664.5|4663.5|51
1638439480000|2021-12-02 10:04:40|4666|4664|4666.5|4664.5|4666.5|4664.5|4666|4664|0
1638439490000|2021-12-02 10:04:50|4666|4664|4664.5|4663.5|4666|4664|4664.5|4663.5|0
1638439500000|2021-12-02 10:05:00|4665.5|4664|4665.5|4663.5|4666|4665|4664.5|4663.5|3384
1638439510000|2021-12-02 10:05:10|4666|4664|4666.5|4665.5|4666.5|4665.5|4666|4663.5|2199
1638439520000|2021-12-02 10:05:20|4667.5|4666|4669|4668|4669|4668|4667.5|4666|478
1638439530000|2021-12-02 10:05:30|4669.5|4668.5|4670|4668|4671.5|4670.5|4669|4667.5|1301
1638439540000|2021-12-02 10:05:40|4669.5|4667.5|4669|4668|4670|4668|4668|4666.5|1268
1638439550000|2021-12-02 10:05:50|||||||||324
1638439560000|2021-12-02 10:06:00|4668.5|4667.5|4669|4667.5|4669|4667.5|4668|4667|415
1638439570000|2021-12-02 10:06:10|4668.5||4668.5||4668.5||4668||0
1638439580000|2021-12-02 10:06:20|4668|4667|4667|4666|4668|4667|4666.5|4665|536
1638439600000|2021-12-02 10:06:40|4667.5|4666.5|4668|4666|4669.5|4668.5|4667.5|4666|653
1638439610000|2021-12-02 10:06:50|4667.5|4665.5|4667|4665.5|4667.5|4666|4666|4665.5|322
1638439620000|2021-12-02 10:07:00|4666.5|4666|4667|4665.5|4668|4666.5|4666.5|4665.5|416
1638439630000|2021-12-02 10:07:10|4668|4666|4667|4665.5|4668|4666|4667|4665.5|260
1638439640000|2021-12-02 10:07:20|4668|4666|4668|4667|4668|4667|4667|4665.5|206
1638439650000|2021-12-02 10:07:30|4668.5|4667.5|4668|4667|4669|4667.5|4668|4667|375
1638439660000|2021-12-02 10:07:40|4667.5|4666|4667|4666|4667.5|4666|4667|4666|415
1638439670000|2021-12-02 10:07:50|4666.5|4666.5|4665|4664|4666.5|4666.5|4665|4664|556
1638439680000|2021-12-02 10:08:00|4664.5||4665||4665||4664.5||192
1638439690000|2021-12-02 10:08:10|4664.5|4664.5|4665.5|4664|4666.5|4665|4664.5|4663.5|422
1638439700000|2021-12-02 10:08:20|4666|4664.5|4666|4664|4666.5|4664.5|4665.5|4664|0
1638439710000|2021-12-02 10:08:30|4665.5||4665.5||4665.5||4665.5||0
1638439720000|2021-12-02 10:08:40|4665|4663.5|4665.5|4664|4665.5|4664|4664.5|4663.5|150
1638439730000|2021-12-02 10:08:50|||||||||51
1638439740000|2021-12-02 10:09:00|4666|4663.5|4669|4667.5|4669|4668|4666|4663.5|700
1638439750000|2021-12-02 10:09:10|4668.5|4667|4668|4667|4668.5|4667|4668|4667|77
1638439760000|2021-12-02 10:09:20|4668.5|4667.5|4669|4667.5|4669|4667.5|4668.5|4667.5|0
1638439770000|2021-12-02 10:09:30|4668.5|4667|4669|4667.5|4669|4667.5|4668|4667|325
1638439780000|2021-12-02 10:09:40|4669.5|4668|4669.5|4668.5|4669.5|4668.5|4669|4667.5|400
1638439800000|2021-12-02 10:10:00|4670|4669|4670.5|4669|4671|4669|4670|4669|204
1638439810000|2021-12-02 10:10:10|4671|4669.5|4670.5|4669.5|4671.5|4670.5|4670|4669|410
1638439820000|2021-12-02 10:10:20|4670||4671.5||4671.5||4670||0
1638439830000|2021-12-02 10:10:30|4671|4670|4670.5|4669.5|4671|4670|4670.5|4669.5|141
1638439840000|2021-12-02 10:10:40|4670|4667.5|4669|4667.5|4670|4668|4668|4666.5|747
1638439850000|2021-12-02 10:10:50|4668.5|4667|4668.5|4667|4668.5|4667|4666.5|4665|316
1638439860000|2021-12-02 10:11:00|4668|4666.5|4668|4666|4668|4666.5|4667.5|4666|0
1638439870000|2021-12-02 10:11:10|4667.5|4665.5|4665.5|4664|4668|4665.5|4664.5|4663|950
1638439880000|2021-12-02 10:11:20|4666|4663.5|4665.5|4664|4666|4664|4664|4663.5|150
1638439890000|2021-12-02 10:11:30|4664.5|4663.5|4663.5|4663|4665.5|4664|4663.5|4663|932
1638439900000|2021-12-02 10:11:40|4664.5|4663.5|4664|4663|4664.5|4663.5|4664|4663|159
1638439910000|2021-12-02 10:11:50|4663.5|4662|4662.5|4661|4663.5|4662|4662.5|4661|415
1638439920000|2021-12-02 10:12:00|4663|4661.5|4665.5|4663.5|4665.5|4664|4662.5|4661|654
1638439930000|2021-12-02 10:12:10||4664||4663.5||4664||4663.5|152
1638439940000|2021-12-02 10:12:20|4665|4664|4664|4662.5|4665|4664|4662.5|4661.5|3733
1638439950000|2021-12-02 10:12:30|4665|4663|4665|4664|4665|4664|4665|4663|596
1638439960000|2021-12-02 10:12:40|4665.5|4664.5|4664|4663.5|4665.5|4665|4664|4663.5|252
1638439970000|2021-12-02 10:12:50|4664.5|4664|4665|4663.5|4665|4664|4664.5|4663.5|45
1638439980000|2021-12-02 10:13:00|4665.5|4664|4665|4664|4665.5|4664.5|4665|4664|268
1638439990000|2021-12-02 10:13:10|4664.5|4663|4664|4662.5|4664.5|4663.5|4663|4661.5|1348
1638440000000|2021-12-02 10:13:20|4663.5||4663||4663.5||4663||179
1638440010000|2021-12-02 10:13:30|4662.5|4661.5|4663|4661.5|4663|4661.5|4662.5|4661.5|57
1638440020000|2021-12-02 10:13:40|4662.5|4662|4660.5|4659.5|4663|4662|4660.5|4659|410
1638440030000|2021-12-02 10:13:50|4660|4659|4660.5|4658.5|4661|4660|4659.5|4658.5|768
1638440040000|2021-12-02 10:14:00|4660|4659|4660.5|4659|4661|4659|4659.5|4659|21
1638440050000|2021-12-02 10:14:10|4661|4660|4661|4660|4661|4660|4661|4660|119
1638440060000|2021-12-02 10:14:20|4661.5|4661|4663|4662|4663|4662|4661.5|4661|394
1638440070000|2021-12-02 10:14:30|4663.5|4662.5|4663.5|4662|4664.5|4663.5|4663|4662|1142
1638440080000|2021-12-02 10:14:40|4663|4661.5|4662|4661|4663|4661.5|4662|4661|81
1638440090000|2021-12-02 10:14:50|4661.5|4660|4659|4658.5|4661.5|4660|4659|4658.5|448
1638440100000|2021-12-02 10:15:00|4658.5|4657.5|4657.5|4656.5|4658.5|4657.5|4657.5|4656.5|181
1638440110000|2021-12-02 10:15:10|4657|4656|4657.5|4656.5|4657.5|4656.5|4656|4654.5|589
1638440120000|2021-12-02 10:15:20|4657|4655.5|4657|4655.5|4657|4655.5|4657|4655|624
1638440130000|2021-12-02 10:15:30|4656.5|4654.5|4657|4655.5|4657|4655.5|4655.5|4654.5|336
1638440140000|2021-12-02 10:15:40|4656.5|4655|4657|4655.5|4657|4655.5|4656.5|4655|39
1638440150000|2021-12-02 10:15:50|4656.5|4655|4657|4656.5|4658.5|4657|4656.5|4654.5|976
1638440160000|2021-12-02 10:16:00|4656.5|4656|4661|4659.5|4661.5|4660|4656|4655.5|912
1638440170000|2021-12-02 10:16:10|4660.5|4660|4661.5|4659.5|4662|4660|4660|4659.5|56
1638440180000|2021-12-02 10:16:20|4662|4659|4657.5|4655.5|4662|4659.5|4657.5|4655.5|4224
1638440190000|2021-12-02 10:16:30|4657|4655|4655.5|4654|4657|4655.5|4655.5|4653.5|1232
1638440200000|2021-12-02 10:16:40|4656|4655|4657|4656|4657|4656|4655.5|4654|461
1638440210000|2021-12-02 10:16:50|4656.5|4655.5|4655.5|4654.5|4656.5|4655.5|4655|4654|375
1638440220000|2021-12-02 10:17:00|4656.5|4655|4653.5|4652|4657|4655.5|4653.5|4651.5|453
1638440230000|2021-12-02 10:17:10|4653|4651.5|4655.5|4654.5|4656.5|4655|4653|4651.5|828
1638440240000|2021-12-02 10:17:20|4655|4654|4654.5|4653|4655.5|4654|4654.5|4652|464
1638440250000|2021-12-02 10:17:30|4655.5|4653.5|4655.5|4654|4655.5|4654|4655.5|4653.5|45
1638440260000|2021-12-02 10:17:40|4655|4653.5|4656.5|4655|4657|4655|4654.5|4653|236
1638440270000|2021-12-02 10:17:50|4657|4655.5|4657|4655.5|4657|4655.5|4657|4655|24
1638440280000|2021-12-02 10:18:00|4656.5|4655|4656.5|4655|4656.5|4655|4655.5|4654|825
1638440290000|2021-12-02 10:18:10|4656|4656|4657.5|4656|4658.5|4657|4656|4655|277
1638440300000|2021-12-02 10:18:20|4658|4657|4659|4657.5|4659.5|4658|4656.5|4656|1538
1638440310000|2021-12-02 10:18:30|4660|4657|4661|4659.5|4661|4659.5|4660|4657|504
1638440320000|2021-12-02 10:18:40|4660.5||4661||4661||4660||27
1638440330000|2021-12-02 10:18:50|4660.5|4660|4661|4660|4661|4660|4660|4660|1
1638440340000|2021-12-02 10:19:00|4660.5|4659.5|4661|4659.5|4661.5|4660|4660|4659|313
1638440350000|2021-12-02 10:19:10|4662|4660|4662.5|4661|4663|4661.5|4661.5|4660|313
1638440360000|2021-12-02 10:19:20|4663|4660.5|4662.5|4661|4663|4661|4661.5|4659.5|407
1638440370000|2021-12-02 10:19:30|4662|4661.5|4663|4662|4663|4662|4662|4661.5|21
1638440380000|2021-12-02 10:19:40|4663.5|4662.5|4665.5|4664|4665.5|4664.5|4663.5|4662.5|644
1638440390000|2021-12-02 10:19:50|4665|4663.5|4665|4663.5|4665.5|4665|4665|4663.5|806
1638440400000|2021-12-02 10:20:00|4664.5|4663|4665|4663|4665.5|4664|4662.5|4662|127267
1638440410000|2021-12-02 10:20:10|4664.5|4663.5|4663.5|4662.5|4665|4663.5|4663|4662.5|872
1638440420000|2021-12-02 10:20:20|4664||4664||4664||4664||297
1638440430000|2021-12-02 10:20:30|4664.5|4663|4665|4663.5|4666|4664.5|4664|4663|1215
1638440440000|2021-12-02 10:20:40|4664.5|4663|4662.5|4661|4664.5|4663|4662.5|4661|309
1638440450000|2021-12-02 10:20:50|4663|4661.5|4664|4662|4664|4662|4663|4661.5|182
1638440460000|2021-12-02 10:21:00|4663.5|4661.5|4660.5|4659.5|4664|4662|4660.5|4659.5|2965
1638440470000|2021-12-02 10:21:10|4660|4659|4657.5|4656|4660|4659|4657.5|4656|816
1638440480000|2021-12-02 10:21:20|4657|4655.5|4657|4655.5|4657|4655.5|4656|4654.5|803
1638440490000|2021-12-02 10:21:30|4657.5|4656|4660|4658|4660|4658|4657.5|4656|270
1638440500000|2021-12-02 10:21:40|4659|4657.5|4659|4657|4659|4657.5|4658|4656.5|653
1638440510000|2021-12-02 10:21:50|4660|4657.5|4660|4658|4661|4659|4660|4657|20
1638440520000|2021-12-02 10:22:00|4659.5|4657.5|4660|4658|4660|4658|4659|4657|137
1638440530000|2021-12-02 10:22:10|4660.5|4658.5|4662|4660|4662|4660|4660.5|4658|86
1638440540000|2021-12-02 10:22:20|4661.5|4659.5|4661.5|4660|4662|4661|4660.5|4659|576
1638440550000|2021-12-02 10:22:30|4662|4661|4663|4661|4663|4661.5|4662|4660|469
1638440560000|2021-12-02 10:22:40|4662.5|4660.5|4663|4661|4663|4661|4661.5|4660|0
1638440570000|2021-12-02 10:22:50|4662.5|4660.5|4664|4662|4664|4662|4662|4660.5|0
1638440580000|2021-12-02 10:23:00|4664.5|4662.5|4665.5|4664|4666|4664|4664.5|4662.5|529
1638440590000|2021-12-02 10:23:10|4666||4666||4666||4665.5||0
1638440600000|2021-12-02 10:23:20|4666.5|4664.5|4666.5|4665|4666.5|4665|4666.5|4664.5|40
1638440610000|2021-12-02 10:23:30|4667|4665.5|4668|4666|4668|4666|4667|4665.5|137
1638440620000|2021-12-02 10:23:40|4667.5||4667.5||4668||4667.5||190
1638440630000|2021-12-02 10:23:50|4667||4667||4667||4667||0
1638440640000|2021-12-02 10:24:00|4667.5|4666.5|4668|4667|4668|4667|4667|4666|1181
1638440650000|2021-12-02 10:24:10|4668.5|4667.5|4668.5|4667.5|4669|4667.5|4668.5|4667.5|292
1638440660000|2021-12-02 10:24:20|4668|4667|4668.5|4667|4668.5|4667.5|4667.5|4667|408
1638440670000|2021-12-02 10:24:30|4668|4666.5|4667.5|4666|4668|4666.5|4667.5|4666|942
1638440680000|2021-12-02 10:24:40|4668|4666.5|4669|4668|4669.5|4668|4668|4666.5|651
1638440690000|2021-12-02 10:24:50|4668|4667.5|4667|4666.5|4669|4668|4667|4666.5|224
1638440700000|2021-12-02 10:25:00|4666.5|4666|4665.5|4664|4666.5|4666|4665.5|4664|112
1638440710000|2021-12-02 10:25:10|4665||4665.5||4666||4665||52
1638440720000|2021-12-02 10:25:20|4666|4664.5|4666|4664|4666.5|4664.5|4666|4664|0
1638440730000|2021-12-02 10:25:30|4666.5|4664.5|4668.5|4667|4668.5|4667|4666.5|4664.5|569
1638440740000|2021-12-02 10:25:40|4669|4667.5|4671|4670|4671|4670.5|4668.5|4667|473
1638440750000|2021-12-02 10:25:50|4671.5|4670.5|4671.5|4670|4673|4671.5|4671|4669.5|467
1638440760000|2021-12-02 10:26:00|4671|4670.5|4670|4669|4671|4671|4670|4669|330
1638440780000|2021-12-02 10:26:20|4671|4669.5|4671|4669.5|4671|4669.5|4671|4669.5|290
1638440790000|2021-12-02 10:26:30|4670.5|4669|4673|4671|4673|4671.5|4669|4668|1813
1638440800000|2021-12-02 10:26:40|4672.5|4671.5|4672|4670|4672.5|4671.5|4670.5|4669|2661
1638440810000|2021-12-02 10:26:50|4671.5||4672||4672||4671.5||0
1638440820000|2021-12-02 10:27:00|4672.5|4670.5|4673.5|4671.5|4673.5|4672.5|4672.5|4670.5|2095
1638440830000|2021-12-02 10:27:10||4672||4671.5||4672||4671.5|0
1638440840000|2021-12-02 10:27:20|4673|4671|4672|4670.5|4673|4671|4671|4670.5|2124
1638440850000|2021-12-02 10:27:30|4671.5|4670|4671.5|4670|4671.5|4670|4671.5|4670|25
1638440860000|2021-12-02 10:27:40|4671|4670.5|4671|4670|4671|4670.5|4671|4670|30
1638440870000|2021-12-02 10:27:50|4670.5|4669.5|4670|4668.5|4670.5|4669.5|4670|4668.5|227
1638440890000|2021-12-02 10:28:10|4669.5|4668|4668.5|4667|4669.5|4668|4668|4667|510
1638440900000|2021-12-02 10:28:20|4669|4666.5|4669|4667|4670|4668.5|4668|4666|730
1638440910000|2021-12-02 10:28:30|4668.5|4666.5|4667|4666|4668.5|4666.5|4667|4666|449
1638440920000|2021-12-02 10:28:40|4666.5|4665.5|4666.5|4665.5|4667|4665.5|4666|4665.5|102
1638440930000|2021-12-02 10:28:50|4667||4666.5||4667||4666.5||10
1638440940000|2021-12-02 10:29:00|4666|4664.5|4666|4664.5|4666|4664.5|4665.5|4664.5|75
1638440950000|2021-12-02 10:29:10|4665.5|4664|4664|4662.5|4665.5|4664|4664|4662.5|667
1638440970000|2021-12-02 10:29:30|4664.5|4663|4666|4664.5|4666|4665|4664|4663|2114
1638440980000|2021-12-02 10:29:40|4665.5|4664|4666|4665|4666|4665|4665.5|4664|126
1638440990000|2021-12-02 10:29:50|||||||||88
1638441000000|2021-12-02 10:30:00|4665.5|4664.5|4666|4665.5|4666|4665.5|4665|4663.5|1242
1638441010000|2021-12-02 10:30:10|4667|4666|4668|4666.5|4668|4666.5|4667|4666|0
1638441020000|2021-12-02 10:30:20|4667.5|4666|4667|4665.5|4668|4666|4666|4665|473
1638441030000|2021-12-02 10:30:30|4668|4666|4665.5|4664.5|4668|4666.5|4665.5|4664.5|365
1638441040000|2021-12-02 10:30:40|4666|4665|4666.5|4665|4666.5|4665.5|4665.5|4665|68
1638441050000|2021-12-02 10:30:50|4666|4664.5|4666|4664.5|4666|4664.5|4665|4664.5|429
1638441060000|2021-12-02 10:31:00|4665.5||4666||4666||4665||0
1638441070000|2021-12-02 10:31:10|4665.5||4666||4666||4665.5||88
1638441080000|2021-12-02 10:31:20|4665.5|4664|4667|4666|4667.5|4666|4665|4663.5|437
1638441090000|2021-12-02 10:31:30|4666.5|4665|4666.5|4665|4666.5|4665|4665.5|4665|229
1638441100000|2021-12-02 10:31:40|4666|4664.5|4665|4663.5|4666|4664.5|4664.5|4663.5|178
1638441110000|2021-12-02 10:31:50|4664.5|4663|4665|4663|4665|4664|4663.5|4663|583
1638441120000|2021-12-02 10:32:00|4664.5|4663.5|4665|4664|4665|4664|4664.5|4663.5|288
1638441130000|2021-12-02 10:32:10|4665.5|4664.5|4667.5|4666|4668|4667|4665.5|4664.5|641
1638441140000|2021-12-02 10:32:20|4668|4666.5|4669|4667.5|4669|4667.5|4668|4666.5|190
1638441150000|2021-12-02 10:32:30|||||||||26
1638441170000|2021-12-02 10:32:50|||||||||90
1638441180000|2021-12-02 10:33:00||4668||4668.5||4668.5||4668|201
1638441190000|2021-12-02 10:33:10|||||||||136
1638441200000|2021-12-02 10:33:20|4670|4669|4669|4668.5|4670|4669|4668.5|4668|321
1638441210000|2021-12-02 10:33:30|||||||||71
1638441220000|2021-12-02 10:33:40|4670|4669|4670|4669|4670|4669|4669.5|4668.5|349
1638441230000|2021-12-02 10:33:50|||||||||113
1638441240000|2021-12-02 10:34:00|4669.5|4668.5|4669|4668|4670|4668.5|4669|4668|672
1638441250000|2021-12-02 10:34:10|4670|4668.5|4670|4668.5|4670|4668.5|4670|4668.5|101
1638441260000|2021-12-02 10:34:20|4669.5|4668|4670.5|4669|4670.5|4669|4669.5|4668|1778
1638441280000|2021-12-02 10:34:40|||||||||100
1638441300000|2021-12-02 10:35:00|4670|4669.5|4670|4669|4671|4670|4670|4669|669
1638441310000|2021-12-02 10:35:10|4669.5|4668.5|4669.5|4668|4669.5|4668.5|4669|4668|908
1638441320000|2021-12-02 10:35:20|4669||4669||4669||4669||0
1638441330000|2021-12-02 10:35:30|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|124
1638441340000|2021-12-02 10:35:40|4668|4668|4668|4667|4669|4668|4667.5|4667|331
1638441350000|2021-12-02 10:35:50|4667.5|4666.5|4668|4666.5|4669|4668|4667|4666.5|1390
1638441360000|2021-12-02 10:36:00|4669|4667|4668|4667|4669|4667.5|4668|4667|186
1638441370000|2021-12-02 10:36:10|4667.5|4666.5|4668|4666.5|4668|4666.5|4667.5|4666.5|104
1638441380000|2021-12-02 10:36:20|4669|4667|4669|4668.5|4669|4668.5|4669|4667|168
1638441390000|2021-12-02 10:36:30|4669.5|4668|4669|4668.5|4669.5|4668.5|4668.5|4667.5|256
1638441400000|2021-12-02 10:36:40|4669.5|4669|4669.5|4669|4669.5|4669|4669.5|4668.5|279
1638441410000|2021-12-02 10:36:50|4670|4669.5|4671|4669.5|4671|4669.5|4670|4669.5|299
1638441420000|2021-12-02 10:37:00|4670.5|4669|4666.5|4665|4670.5|4669|4666|4665|1668
1638441430000|2021-12-02 10:37:10|4667|4665.5|4667.5|4666|4668.5|4667|4667|4665.5|269
1638441450000|2021-12-02 10:37:30|4668|4666.5|4670.5|4669|4671|4669.5|4668|4666.5|564
1638441460000|2021-12-02 10:37:40|4670|4668.5|4670.5|4669|4670.5|4669|4670|4668|69
1638441480000|2021-12-02 10:38:00|4670|4668.5|4670.5|4669|4670.5|4669|4669.5|4668|0
1638441490000|2021-12-02 10:38:10|4671|4669.5|4672|4671|4672|4671|4671|4669.5|311
1638441500000|2021-12-02 10:38:20|4671|4670.5|4671|4670|4672|4670.5|4671|4670|126
1638441510000|2021-12-02 10:38:30|4672|4670.5|4672|4670.5|4672|4671|4672|4670.5|138
1638441520000|2021-12-02 10:38:40||4671||4671.5||4671.5||4671|90
1638441530000|2021-12-02 10:38:50|4673|4672|4675.5|4673.5|4675.5|4674.5|4673|4672|823
1638441540000|2021-12-02 10:39:00|4675|4674|4676.5|4675.5|4676.5|4675.5|4675|4674|161
1638441550000|2021-12-02 10:39:10|4676|4675|4675|4673.5|4676.5|4675|4673.5|4673|1068
1638441580000|2021-12-02 10:39:40|4676|4674|4677.5|4676|4679|4678|4676|4674|927
1638441590000|2021-12-02 10:39:50|4677|4675.5|4677.5|4676|4677.5|4676|4677|4675.5|275
1638441600000|2021-12-02 10:40:00|4678|4676.5|4678.5|4677.5|4678.5|4677.5|4677.5|4676.5|1145
1638441620000|2021-12-02 10:40:20|4679|4678|4679|4678.5|4679|4678.5|4679|4678|310
1638441640000|2021-12-02 10:40:40|4678.5|4678|4677|4676.5|4678.5|4678|4677|4676.5|1324
1638441650000|2021-12-02 10:40:50|4676.5|4675.5|4677|4675.5|4677.5|4675.5|4676|4675|123
1638441660000|2021-12-02 10:41:00|4676.5|4675|4676.5|4674.5|4677.5|4675.5|4676|4674.5|0
1638441680000|2021-12-02 10:41:20|4676|4675|4675|4674|4676|4675|4675|4674|132
1638441690000|2021-12-02 10:41:30|4674.5|4673.5|4678.5|4677|4678.5|4677|4674|4673|1422
1638441700000|2021-12-02 10:41:40|4678|4676.5|4678.5|4676.5|4678.5|4676.5|4677.5|4676.5|140
1638441710000|2021-12-02 10:41:50|4679.5|4677|4679.5|4678|4679.5|4678|4679.5|4677|411
1638441720000|2021-12-02 10:42:00|4680|4678.5|4679.5|4678|4680|4678.5|4679.5|4678|0
1638441730000|2021-12-02 10:42:10|4680|4678.5|4680|4678.5|4680|4678.5|4680|4678.5|300
1638441740000|2021-12-02 10:42:20|4679.5|4678|4676.5|4675.5|4679.5|4678|4676.5|4675.5|594
1638441750000|2021-12-02 10:42:30|4676|4675|4675.5|4674.5|4676.5|4675.5|4675.5|4674.5|275
1638441760000|2021-12-02 10:42:40|4676||4676||4676||4676||12
1638441770000|2021-12-02 10:42:50|4675.5|4674|4676|4674.5|4676|4674.5|4675|4674|0
1638441780000|2021-12-02 10:43:00|4676.5|4675|4677|4675.5|4678|4676.5|4676.5|4675|145
1638441790000|2021-12-02 10:43:10|4677.5|4676|4676|4674.5|4678|4676.5|4675.5|4674.5|337
1638441800000|2021-12-02 10:43:20|4676.5|4675|4677|4675.5|4677|4675.5|4676|4675|68
1638441810000|2021-12-02 10:43:30|4677.5|4676|4679|4678|4679|4678|4677.5|4676|83
1638441820000|2021-12-02 10:43:40|4678.5|4677.5|4677.5|4676.5|4678.5|4677.5|4677|4676|1187
1638441830000|2021-12-02 10:43:50||4676||4676.5||4676.5||4676|0
1638441840000|2021-12-02 10:44:00|4678|4677|4678|4676.5|4679|4678.5|4678|4676.5|709
1638441850000|2021-12-02 10:44:10|4678.5|4677.5|4678.5|4677.5|4678.5|4678|4678.5|4677.5|3
1638441860000|2021-12-02 10:44:20|4678|4676.5|4675|4673.5|4678|4676.5|4675|4673.5|949
1638441870000|2021-12-02 10:44:30|4674.5||4674.5||4674.5||4674.5||0
1638441880000|2021-12-02 10:44:40|4675|4674|4675|4674|4676|4674.5|4675|4673.5|387
1638441890000|2021-12-02 10:44:50|4675.5|4674.5|4675|4673.5|4676|4674.5|4675|4673.5|0
1638441920000|2021-12-02 10:45:20|4674.5|4674|4675.5|4674|4675.5|4674.5|4674|4673.5|840
1638441930000|2021-12-02 10:45:30|4675||4675.5||4675.5||4675||0
1638441940000|2021-12-02 10:45:40|4676|4674.5|4673.5|4672.5|4676|4675|4673|4672.5|1769
1638441950000|2021-12-02 10:45:50|||||||||20
1638441960000|2021-12-02 10:46:00|4674|4673|4675.5|4674|4675.5|4674.5|4673.5|4672.5|690
1638441970000|2021-12-02 10:46:10|4676|4674.5|4676|4674.5|4676|4675|4676|4674|79
1638441980000|2021-12-02 10:46:20|4675.5|4674|4676|4674|4676|4674.5|4675.5|4674|0
1638441990000|2021-12-02 10:46:30|||||||||73
1638442000000|2021-12-02 10:46:40|4675.5|4673.5|4676|4674|4676|4674|4674|4673|705
1638442010000|2021-12-02 10:46:50|4675.5||4676||4676||4675.5||0
1638442020000|2021-12-02 10:47:00||4674.5||4675||4675||4674.5|0
1638442030000|2021-12-02 10:47:10|4675.5||4676||4676||4675.5||0
1638442040000|2021-12-02 10:47:20|4675.5|4674.5|4675|4674|4676|4674.5|4674|4672.5|1224
1638442050000|2021-12-02 10:47:30|4675.5|4674.5|4675.5|4674|4676|4675|4675.5|4674|565
1638442070000|2021-12-02 10:47:50|4676|4674.5|4677|4675|4677.5|4676|4676|4674.5|398
1638442080000|2021-12-02 10:48:00|4676.5|4675.5|4676.5|4676|4676.5|4676|4676.5|4675.5|170
1638442100000|2021-12-02 10:48:20|||||||||40
1638442110000|2021-12-02 10:48:30|4677|4676.5|4677.5|4676.5|4677.5|4676.5|4677|4676.5|2
1638442120000|2021-12-02 10:48:40|4678|4677|4680|4678.5|4680|4679.5|4678|4677|594
1638442140000|2021-12-02 10:49:00|4679|4678|4679|4677|4679|4678|4676.5|4675.5|2736
1638442150000|2021-12-02 10:49:10|4679.5|4677.5|4678.5|4677|4679.5|4678|4678.5|4677|260
1638442160000|2021-12-02 10:49:20|||||||||128
1638442170000|2021-12-02 10:49:30|4678|4676.5|4677|4675|4678|4676.5|4677|4675|129
1638442180000|2021-12-02 10:49:40|4676.5|4676|4676.5|4675|4677|4676|4676.5|4675|105
1638442190000|2021-12-02 10:49:50|4676|4674|4676|4675|4676|4675|4675|4673.5|330
1638442200000|2021-12-02 10:50:00|4676.5|4675.5|4677.5|4676.5|4678|4676.5|4676.5|4675.5|430
1638442210000|2021-12-02 10:50:10|4678|4677|4679.5|4678|4679.5|4678|4678|4677|139
1638442220000|2021-12-02 10:50:20|4679||4679.5||4679.5||4678.5||15
1638442230000|2021-12-02 10:50:30|4678|4677.5|4679.5|4678.5|4679.5|4678.5|4677.5|4676.5|1202
1638442240000|2021-12-02 10:50:40|4680|4679|4679.5|4678.5|4681|4680|4679.5|4678.5|1248
1638442250000|2021-12-02 10:50:50|||||||||19
1638442260000|2021-12-02 10:51:00|4679|4679|4680|4678.5|4680|4679|4679|4678.5|525
1638442270000|2021-12-02 10:51:10|4679.5||4680||4680||4679.5||0
1638442290000|2021-12-02 10:51:30|4679.5|4678|4678|4676.5|4680|4678|4677|4675.5|1183
1638442300000|2021-12-02 10:51:40||4677||4676.5||4677||4676.5|49
1638442310000|2021-12-02 10:51:50|4678.5|4677|4678.5|4677|4678.5|4677.5|4678.5|4677|0
1638442320000|2021-12-02 10:52:00|4678|4676.5|4678|4676.5|4678.5|4677.5|4678|4676.5|855
1638442340000|2021-12-02 10:52:20|4677.5|4676|4675|4673|4677.5|4676|4675|4673|351
1638442350000|2021-12-02 10:52:30|4674.5|4673.5|4675|4674|4675|4674|4674|4672.5|256
1638442360000|2021-12-02 10:52:40|4675.5|4674.5|4675.5|4674|4676|4674.5|4675.5|4674|234
1638442370000|2021-12-02 10:52:50|4675|4674.5|4675.5|4674.5|4675.5|4675|4675|4674.5|42
1638442380000|2021-12-02 10:53:00||4675||4674.5||4675||4674.5|32
1638442390000|2021-12-02 10:53:10|4676|4675|4678|4676.5|4678|4676.5|4676|4675|403
1638442400000|2021-12-02 10:53:20|4678.5|4677|4678.5|4677|4679|4678.5|4677.5|4677|1372
1638442410000|2021-12-02 10:53:30|4679|4677.5|4680|4679|4680|4679|4679|4677.5|183
1638442420000|2021-12-02 10:53:40||4678.5||4679||4679||4678.5|0
1638442430000|2021-12-02 10:53:50|4680.5|4679.5|4682|4680|4682.5|4680.5|4680.5|4679.5|211
1638442440000|2021-12-02 10:54:00|4681.5|4679.5|4681.5|4680|4682|4680.5|4681|4679|0
1638442450000|2021-12-02 10:54:10|4681||4681||4681.5||4681||13
1638442460000|2021-12-02 10:54:20|4680.5|4679|4681|4680|4681|4680|4680|4679|871
1638442470000|2021-12-02 10:54:30|4681.5|4680.5|4682.5|4681|4683|4682|4681|4680.5|275
1638442480000|2021-12-02 10:54:40|4682|4681.5|4681.5|4679.5|4682|4681.5|4681|4679.5|475
1638442490000|2021-12-02 10:54:50|4682|4680|4681.5|4680.5|4682|4680.5|4681.5|4680|115
1638442500000|2021-12-02 10:55:00|4682|4681|4683|4681.5|4683|4682|4682|4681|160
1638442510000|2021-12-02 10:55:10|4682.5|4681|4682.5|4681|4682.5|4681|4682|4681|567
1638442520000|2021-12-02 10:55:20|4683|4681.5|4683|4681.5|4683|4681.5|4683|4681|159
1638442530000|2021-12-02 10:55:30|4683.5|4682|4684|4682.5|4684|4682.5|4683.5|4682|163
1638442540000|2021-12-02 10:55:40|4685|4683|4685.5|4683.5|4685.5|4683.5|4685|4683|638
1638442550000|2021-12-02 10:55:50|4685||4685.5||4685.5||4685||11
1638442560000|2021-12-02 10:56:00|4685||4684.5||4685||4684.5||22
1638442570000|2021-12-02 10:56:10|||||||||38
1638442580000|2021-12-02 10:56:20|4685|4684|4685.5|4684|4685.5|4684|4685|4684|3
1638442590000|2021-12-02 10:56:30|4686|4684.5|4686|4685|4686|4685|4686|4684.5|187
1638442600000|2021-12-02 10:56:40|4686.5|4685.5|4688.5|4687|4688.5|4687|4686.5|4685.5|81
1638442610000|2021-12-02 10:56:50|4688||4688.5||4688.5||4688||32
1638442620000|2021-12-02 10:57:00|4688|4687.5|4689|4688|4689|4688|4688|4687|261
1638442630000|2021-12-02 10:57:10|4688.5|4687.5|4687.5|4686.5|4688.5|4688|4687.5|4686.5|2139
1638442640000|2021-12-02 10:57:20|4687|4686|4688|4686.5|4688.5|4686.5|4687|4686|87
1638442650000|2021-12-02 10:57:30|4687.5||4688||4688||4687.5||0
1638442660000|2021-12-02 10:57:40|4687.5||4687.5||4687.5||4687.5||105
1638442670000|2021-12-02 10:57:50|4688|4687|4689.5|4688.5|4690|4689|4688|4686.5|264
1638442680000|2021-12-02 10:58:00|4690||4690||4690||4689.5||0
1638442690000|2021-12-02 10:58:10|4689.5|4689|4691.5|4690|4691.5|4690|4689.5|4689|275
1638442700000|2021-12-02 10:58:20|4691|4689.5|4689.5|4688|4691|4689.5|4689.5|4688|1018
1638442710000|2021-12-02 10:58:30|||||||||63
1638442720000|2021-12-02 10:58:40|4689|4688.5|4689.5|4688|4689.5|4688.5|4689|4688|0
1638442730000|2021-12-02 10:58:50|4689||4689||4689||4689||0
1638442740000|2021-12-02 10:59:00|4689.5|4688.5|4691|4689.5|4691|4689.5|4689.5|4688.5|832
1638442750000|2021-12-02 10:59:10|4690.5|4689|4690.5|4689.5|4691|4689.5|4690|4689|285
1638442760000|2021-12-02 10:59:20|4690|4689|4689.5|4689|4690|4689|4689.5|4689|397
1638442770000|2021-12-02 10:59:30|4690.5||4690.5||4690.5||4690||22
1638442780000|2021-12-02 10:59:40||4689.5||4689.5||4689.5||4689.5|0
1638442790000|2021-12-02 10:59:50|4690||4690.5||4691||4690||0
1638442800000|2021-12-02 11:00:00|4691|4690|4692.5|4691|4692.5|4691|4691|4690|2552
1638442810000|2021-12-02 11:00:10|4692|4690.5|4689|4688|4692|4690.5|4688.5|4687|2308
1638442820000|2021-12-02 11:00:20|4688.5|4687.5|4688.5|4688|4689.5|4688|4688|4687|376
1638442830000|2021-12-02 11:00:30||4687.5||4687.5||4687.5||4687.5|0
1638442840000|2021-12-02 11:00:40|4689|4688|4688.5|4687.5|4689|4688.5|4688.5|4687.5|317
1638442860000|2021-12-02 11:01:00|4689|4688|4688|4687|4689|4688|4687.5|4686.5|442
1638442870000|2021-12-02 11:01:10|4687.5|4686.5|4687.5|4686.5|4688|4686.5|4687.5|4686.5|155
1638442880000|2021-12-02 11:01:20|4688|4687|4688|4687|4688|4687|4688|4687|102
1638442900000|2021-12-02 11:01:40|4687.5|4686.5|4687.5|4686.5|4687.5|4686.5|4687.5|4686|174
1638442910000|2021-12-02 11:01:50|4688|4687|4688|4687|4688|4687|4688|4687|269
1638442920000|2021-12-02 11:02:00|4688.5|4687.5|4688.5|4688|4688.5|4688|4688.5|4687.5|140
1638442930000|2021-12-02 11:02:10|4688|4687.5|4687.5|4686.5|4688.5|4687.5|4687.5|4686|1523
1638442940000|2021-12-02 11:02:20|4688|4687|4688|4687|4688|4687|4688|4687|382
1638442950000|2021-12-02 11:02:30|4687.5|4686.5|4687.5|4686|4687.5|4686.5|4687|4686|291
1638442970000|2021-12-02 11:02:50|4688|4686.5|4688|4687|4688|4687|4688|4686|297
1638443000000|2021-12-02 11:03:20|4688.5|4687.5|4688.5|4688|4688.5|4688|4688.5|4687.5|129
1638443010000|2021-12-02 11:03:30|4689|4688.5|4689|4688|4689|4688.5|4689|4688|24
1638443020000|2021-12-02 11:03:40|4688.5||4688.5||4688.5||4688.5||721
1638443030000|2021-12-02 11:03:50|4689|4688.5|4686|4684.5|4689|4688.5|4685.5|4684.5|2170
1638443040000|2021-12-02 11:04:00|4685.5|4684|4684.5|4683.5|4685.5|4684|4683.5|4682.5|441
1638443050000|2021-12-02 11:04:10|4685|4684|4685.5|4684.5|4685.5|4684.5|4685|4684|347
1638443060000|2021-12-02 11:04:20|4685|4684|4685|4683.5|4685|4684|4685|4683.5|120
1638443070000|2021-12-02 11:04:30|4685.5|4684|4685.5|4684|4685.5|4684|4685.5|4684|0
1638443080000|2021-12-02 11:04:40|4685|4683.5|4685|4684.5|4685|4684.5|4685|4683.5|0
1638443090000|2021-12-02 11:04:50|4685.5|4685|4685.5|4684.5|4686|4685.5|4685.5|4684.5|618
1638443110000|2021-12-02 11:05:10|4686|4685|4687|4686|4687|4686|4686|4684.5|1115
1638443120000|2021-12-02 11:05:20|4687.5||4687||4687.5||4687||0
1638443130000|2021-12-02 11:05:30|4687.5|4686.5|4688|4687|4688|4687|4687.5|4686.5|86
1638443140000|2021-12-02 11:05:40||4686.5||4686.5||4687||4686.5|0
1638443150000|2021-12-02 11:05:50||4687||4687||4687||4687|0
1638443160000|2021-12-02 11:06:00|||||||||154
1638443170000|2021-12-02 11:06:10|4688.5|4687.5|4689.5|4688|4689.5|4688|4688.5|4687.5|527
1638443180000|2021-12-02 11:06:20|4689||4690||4690||4689||46
1638443210000|2021-12-02 11:06:50|4690.5|4688.5|4691.5|4690|4691.5|4690|4690.5|4688.5|450
1638443220000|2021-12-02 11:07:00|||||||||54
1638443230000|2021-12-02 11:07:10|4692|4690.5|4692|4691|4692.5|4691.5|4691|4690.5|11120
1638443240000|2021-12-02 11:07:20|4691.5|4690.5|4691|4690.5|4692|4690.5|4691|4690.5|901
1638443250000|2021-12-02 11:07:30|4691.5|4691|4691.5|4690.5|4692|4691|4691|4690.5|886
1638443270000|2021-12-02 11:07:50|4691|4690|4689.5|4688.5|4691|4690.5|4689.5|4688.5|2518
1638443280000|2021-12-02 11:08:00|||||||||9
1638443290000|2021-12-02 11:08:10|4690|4689|4691|4690|4691|4690.5|4690|4688|2184
1638443300000|2021-12-02 11:08:20|4691.5|4690.5|4691.5|4690.5|4691.5|4691|4691.5|4690.5|377
1638443310000|2021-12-02 11:08:30||4691||4691||4691||4691|300
1638443320000|2021-12-02 11:08:40|4692|4691.5|4692|4691.5|4692|4691.5|4692|4691.5|102
1638443340000|2021-12-02 11:09:00|4692.5|4692|4694.5|4693.5|4696|4694.5|4692|4691.5|8837
1638443360000|2021-12-02 11:09:20|4695|4694|4695.5|4694.5|4695.5|4694.5|4694.5|4693.5|541
1638443370000|2021-12-02 11:09:30|4696||4696||4696||4696||0
1638443380000|2021-12-02 11:09:40|4695.5||4695.5||4695.5||4695.5||0
1638443390000|2021-12-02 11:09:50|4695|4694|4695|4694.5|4695|4694.5|4694.5|4693|583
1638443400000|2021-12-02 11:10:00|4695.5|4695|4695|4694|4695.5|4695|4695|4694|1659
1638443410000|2021-12-02 11:10:10|4695.5|4694.5|4697.5|4696.5|4697.5|4696.5|4695.5|4694.5|1007
1638443420000|2021-12-02 11:10:20|4697|4696|4697.5|4696|4697.5|4696.5|4696.5|4695.5|457
1638443430000|2021-12-02 11:10:30||4696.5||4696.5||4696.5||4696.5|0
1638443440000|2021-12-02 11:10:40|4698|4697|4698|4696.5|4699.5|4698|4697.5|4696.5|1147
1638443450000|2021-12-02 11:10:50|4698.5|4697|4698.5|4697.5|4699|4697.5|4698.5|4697|86
1638443460000|2021-12-02 11:11:00|4699|4698|4698.5|4697.5|4700|4698.5|4698|4697.5|702
1638443470000|2021-12-02 11:11:10|4698|4697|4698.5|4697|4698.5|4697.5|4697.5|4697|524
1638443480000|2021-12-02 11:11:20|4698||4698||4698||4698||0
1638443490000|2021-12-02 11:11:30|4697.5||4697.5||4698||4697.5||0
1638443500000|2021-12-02 11:11:40|4697|4696.5|4695.5|4693.5|4697|4696.5|4695.5|4693.5|2328
1638443510000|2021-12-02 11:11:50|4695||4694.5||4695||4694.5||21
1638443530000|2021-12-02 11:12:10|4695|4694|4695.5|4694|4695.5|4694|4695|4694|198
1638443540000|2021-12-02 11:12:20|4696|4694.5|4695.5|4695|4696.5|4695.5|4695.5|4694.5|817
1638443550000|2021-12-02 11:12:30|4696.5|4695.5|4697.5|4696.5|4697.5|4697|4695.5|4695|729
1638443560000|2021-12-02 11:12:40|4697|4696|4696|4695.5|4697|4696|4695.5|4695|1335
1638443570000|2021-12-02 11:12:50|4695.5|4695|4695.5|4694.5|4695.5|4695|4695.5|4694|692
1638443590000|2021-12-02 11:13:10|4695|4694|4692.5|4691|4695|4694|4692|4691|2193
1638443600000|2021-12-02 11:13:20|4692|4690.5|4692|4690.5|4692.5|4690.5|4692|4690.5|0
1638443630000|2021-12-02 11:13:50|4691.5|4690|4691.5|4690|4691.5|4690|4691.5|4690|464
1638443640000|2021-12-02 11:14:00|4691|4689.5|4690.5|4689.5|4691|4689.5|4690.5|4689|52
1638443650000|2021-12-02 11:14:10|4691|4690|4691.5|4690.5|4691.5|4690.5|4691|4690|274
1638443660000|2021-12-02 11:14:20|4692|4691|4692|4691.5|4692|4691.5|4691.5|4690.5|395
1638443670000|2021-12-02 11:14:30|4692.5|4691|4694|4693|4694|4693|4692.5|4691|663
1638443680000|2021-12-02 11:14:40|4694.5|4693.5|4695|4694|4696.5|4695.5|4694.5|4693.5|1323
1638443700000|2021-12-02 11:15:00|4694.5|4693|4696.5|4695.5|4696.5|4695.5|4693.5|4692.5|2707
1638443710000|2021-12-02 11:15:10||4696||4696||4696||4696|57
1638443720000|2021-12-02 11:15:20|4696|4695.5|4696.5|4695.5|4696.5|4695.5|4696|4695.5|331
1638443750000|2021-12-02 11:15:50|4696|4695|4696.5|4695.5|4696.5|4696|4695.5|4694.5|1305
1638443760000|2021-12-02 11:16:00|4697|4696|4695.5|4694.5|4697.5|4696.5|4695|4694.5|1764
1638443770000|2021-12-02 11:16:10|||||||||10
1638443780000|2021-12-02 11:16:20|4695|4694|4694|4693.5|4695|4694.5|4694|4693.5|898
1638443790000|2021-12-02 11:16:30|4693.5|4693|4694.5|4693.5|4694.5|4693.5|4693.5|4692.5|630
1638443800000|2021-12-02 11:16:40||4693||4693||4693||4693|0
1638443810000|2021-12-02 11:16:50|||||||||11
1638443820000|2021-12-02 11:17:00|4695|4693.5|4697|4696|4697|4696|4695|4693.5|651
1638443830000|2021-12-02 11:17:10|4696.5|4695.5|4695.5|4694|4696.5|4695.5|4695|4693.5|1118
1638443840000|2021-12-02 11:17:20|4695|4694.5|4695|4694|4695.5|4694.5|4695|4694|0
1638443850000|2021-12-02 11:17:30|4695.5||4695||4695.5||4695||0
1638443860000|2021-12-02 11:17:40|4695.5||4695||4695.5||4695||0
1638443870000|2021-12-02 11:17:50|4694.5|4693.5|4694|4693|4694.5|4693.5|4693.5|4693|585
1638443880000|2021-12-02 11:18:00|4693|4692.5|4691.5|4690.5|4694|4693|4690.5|4689|2493
1638443890000|2021-12-02 11:18:10|4692.5|4691|4694.5|4693|4695|4693|4692.5|4690.5|1324
1638443900000|2021-12-02 11:18:20|4694|4692.5|4692.5|4691.5|4694|4692.5|4692.5|4691.5|88
1638443910000|2021-12-02 11:18:30|4693|4692|4693.5|4692|4693.5|4692|4692.5|4692|0
1638443920000|2021-12-02 11:18:40|4693|4691.5|4692.5|4691.5|4693|4692|4692.5|4691.5|124
1638443930000|2021-12-02 11:18:50|4692|4691|4691.5|4690.5|4692|4691|4691.5|4690.5|402
1638443940000|2021-12-02 11:19:00|4691|4689.5|4689.5|4688|4691|4689.5|4689|4688|1616
1638443950000|2021-12-02 11:19:10|4690|4688.5|4689|4688|4690.5|4689|4689|4688|599
1638443960000|2021-12-02 11:19:20|4688.5|4687|4689|4688|4689|4688|4688|4687|569
1638443980000|2021-12-02 11:19:40|||||||||41
1638443990000|2021-12-02 11:19:50|4689.5|4688.5|4690.5|4689|4690.5|4689|4689.5|4688.5|483
1638444000000|2021-12-02 11:20:00|4691|4689.5|4693|4692|4693|4692|4691|4689.5|1146
1638444010000|2021-12-02 11:20:10|4693.5|4692.5|4693.5|4692.5|4693.5|4692.5|4693.5|4692.5|488
1638444020000|2021-12-02 11:20:20|4694|4693|4694|4693|4694|4693|4694|4692.5|223
1638444030000|2021-12-02 11:20:30|4694.5|4693.5|4697|4696.5|4698|4697|4694.5|4692.5|1044
1638444040000|2021-12-02 11:20:40|4697.5|4696|4696|4695.5|4698|4696|4696|4695|631
1638444050000|2021-12-02 11:20:50||4695||4695||4695||4695|0
1638444060000|2021-12-02 11:21:00|4696.5|4695.5|4697|4696|4698|4696.5|4696.5|4695.5|119
1638444090000|2021-12-02 11:21:30|4697.5|4696.5|4696|4695|4697.5|4696.5|4696|4695|1776
1638444100000|2021-12-02 11:21:40|4696.5|4695.5|4697|4695.5|4697.5|4695.5|4696.5|4695.5|191
1638444110000|2021-12-02 11:21:50|4696.5||4696.5||4696.5||4696.5||118
1638444120000|2021-12-02 11:22:00|4697|4695|4696|4695|4697|4695|4695.5|4695|670
1638444130000|2021-12-02 11:22:10|4696.5|4695.5|4696|4695|4697|4696|4695.5|4695|330
1638444140000|2021-12-02 11:22:20|||||||||100
1638444150000|2021-12-02 11:22:30|4695.5|4694.5|4696|4694.5|4696|4694.5|4695.5|4694.5|156
1638444160000|2021-12-02 11:22:40|4695.5||4695.5||4695.5||4695.5||0
1638444180000|2021-12-02 11:23:00|4695|4693.5|4695|4693.5|4695.5|4694|4693.5|4692.5|837
1638444190000|2021-12-02 11:23:10|4694.5|4693|4694.5|4693|4694.5|4693.5|4694|4693|195
1638444220000|2021-12-02 11:23:40|4694|4693.5|4695|4694|4695|4694|4694|4693.5|1469
1638444230000|2021-12-02 11:23:50|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|4694.5|4693.5|154
1638444240000|2021-12-02 11:24:00|4694|4693|4693.5|4692.5|4694|4693|4693.5|4692.5|664
1638444250000|2021-12-02 11:24:10|4694.5|4693|4693.5|4692.5|4694.5|4693|4693.5|4692.5|99
1638444260000|2021-12-02 11:24:20|4694.5|4693|4694.5|4694|4694.5|4694|4693.5|4693|526
1638444270000|2021-12-02 11:24:30|4694|4693|4694|4693|4694|4693|4694|4693|73
1638444280000|2021-12-02 11:24:40|4694.5|4693.5|4694.5|4693|4695|4694|4694|4693|331
1638444300000|2021-12-02 11:25:00|4694|4693.5|4694.5|4693.5|4694.5|4693.5|4693.5|4693.5|0
1638444310000|2021-12-02 11:25:10||4693||4693||4693||4693|0
1638444320000|2021-12-02 11:25:20||4693.5||4693.5||4693.5||4693.5|0
1638444330000|2021-12-02 11:25:30|4695|4694|4697|4695.5|4697|4695.5|4694.5|4694|1038
1638444340000|2021-12-02 11:25:40|4697.5|4696|4698|4697|4698|4697|4697.5|4696|338
1638444350000|2021-12-02 11:25:50|4698.5|4697.5|4699|4698.5|4700|4698.5|4698.5|4697.5|397
1638444370000|2021-12-02 11:26:10|4698.5|4698|4699|4698|4699|4698|4698|4697.5|1120
1638444380000|2021-12-02 11:26:20|4698.5|4697.5|4697.5|4697|4698.5|4697.5|4697.5|4697|417
1638444390000|2021-12-02 11:26:30|4698.5|4697.5|4698.5|4697|4699.5|4698|4698.5|4697|328
1638444400000|2021-12-02 11:26:40|4698|4696.5|4698|4696.5|4698|4696.5|4697.5|4696.5|694
1638444410000|2021-12-02 11:26:50|4697.5|4696|4697.5|4696|4698|4696.5|4696.5|4696|533
1638444420000|2021-12-02 11:27:00|4697||4697||4697||4696.5||13
1638444430000|2021-12-02 11:27:10|4697.5|4697|4697|4696|4698|4697|4697|4696|835
1638444440000|2021-12-02 11:27:20|4696.5|4695.5|4698|4696.5|4698|4696.5|4695.5|4695|1001
1638444450000|2021-12-02 11:27:30|4697.5||4697.5||4697.5||4697.5||0
1638444460000|2021-12-02 11:27:40|4697|4695.5|4696|4694|4697|4695.5|4695.5|4694|736
1638444470000|2021-12-02 11:27:50|4696.5|4694.5|4695.5|4694|4696.5|4695|4695.5|4694|0
1638444480000|2021-12-02 11:28:00|4695|4693.5|4696|4694.5|4696|4694.5|4694.5|4693.5|320
1638444500000|2021-12-02 11:28:20|4695.5||4695.5||4695.5||4695.5||0
1638444510000|2021-12-02 11:28:30|4696|4695|4696|4695|4696|4695|4696|4695|131
1638444520000|2021-12-02 11:28:40||4695.5||4694.5||4695.5||4694.5|301
1638444540000|2021-12-02 11:29:00|4696.5|4695.5|4697.5|4696|4697.5|4696|4696.5|4695.5|165
1638444550000|2021-12-02 11:29:10||4696.5||4696.5||4696.5||4696.5|13
1638444560000|2021-12-02 11:29:20|4697|4696|4697|4696|4697|4696|4697|4696|48
1638444570000|2021-12-02 11:29:30|4696.5|4695.5|4697|4696|4697|4696|4695.5|4694.5|1540
1638444580000|2021-12-02 11:29:40||4696.5||4696||4696.5||4696|59
1638444590000|2021-12-02 11:29:50|4696.5|4695.5|4696.5|4695.5|4697|4696|4696|4695.5|284
1638444600000|2021-12-02 11:30:00|4697|4696|4697|4696|4697.5|4696.5|4697|4696|167
1638444610000|2021-12-02 11:30:10|4696.5|4695.5|4697|4695.5|4697|4696|4696.5|4695.5|276
1638444620000|2021-12-02 11:30:20||4696||4695.5||4696||4695.5|0
1638444630000|2021-12-02 11:30:30|4697.5|4696|4697|4696|4697.5|4697|4697|4696|885
1638444640000|2021-12-02 11:30:40|4696.5|4695.5|4696|4694.5|4696.5|4695.5|4696|4694.5|869
1638444650000|2021-12-02 11:30:50||4695||4695||4695||4695|0
1638444660000|2021-12-02 11:31:00||4694.5||4695||4695||4694.5|30
1638444680000|2021-12-02 11:31:20|4697|4694.5|4697.5|4697|4697.5|4697|4696|4694.5|1057
1638444690000|2021-12-02 11:31:30||4696.5||4696||4696.5||4696|205
1638444700000|2021-12-02 11:31:40|4697|4696.5|4696.5|4695.5|4697|4696.5|4696|4695|684
1638444710000|2021-12-02 11:31:50|4696|4695|4696|4695.5|4696|4695.5|4696|4694.5|154
1638444720000|2021-12-02 11:32:00|4695.5|4694.5|4694.5|4693.5|4695.5|4694.5|4694.5|4693.5|135
1638444730000|2021-12-02 11:32:10|4695|4694|4696|4695.5|4696|4695.5|4695|4694|73
1638444740000|2021-12-02 11:32:20|4695.5|4694.5|4695.5|4694.5|4695.5|4694.5|4695.5|4694|34
1638444750000|2021-12-02 11:32:30|4695|4694|4695|4694|4695|4694|4695|4694|170
1638444770000|2021-12-02 11:32:50|||||||||86
1638444780000|2021-12-02 11:33:00|4696|4694.5|4695.5|4694.5|4696|4694.5|4695|4693.5|893
1638444790000|2021-12-02 11:33:10|4695|4694|4696.5|4695|4696.5|4696|4694.5|4693.5|1536
1638444800000|2021-12-02 11:33:20|4696||4695.5||4696||4695.5||0
1638444810000|2021-12-02 11:33:30|4695|4694.5|4692.5|4691|4695|4694.5|4691.5|4690.5|3441
1638444830000|2021-12-02 11:33:50|4692|4690.5|4692.5|4691|4692.5|4691|4692|4690.5|0
1638444840000|2021-12-02 11:34:00||4691.5||4691||4691.5||4691|0
1638444850000|2021-12-02 11:34:10||4691.5||4691.5||4692||4691.5|242
1638444860000|2021-12-02 11:34:20|4692|4691|4692|4690.5|4692|4691|4692|4690.5|124
1638444910000|2021-12-02 11:35:10||4691||4690.5||4691||4690.5|72
1638444920000|2021-12-02 11:35:20|||||||||120
1638444930000|2021-12-02 11:35:30|||||||||75
1638444940000|2021-12-02 11:35:40|||||||||45
1638444950000|2021-12-02 11:35:50|4691.5|4690|4691.5|4690|4692|4690.5|4690.5|4690|1490
1638444960000|2021-12-02 11:36:00|4692|4690.5|4691.5|4690|4692|4691.5|4691.5|4690|938
1638444970000|2021-12-02 11:36:10|4691|4689.5|4689.5|4689|4691|4689.5|4689.5|4689|720
1638444980000|2021-12-02 11:36:20|4690|4689.5|4691|4690.5|4691|4690.5|4690|4689|192
1638444990000|2021-12-02 11:36:30|||||||||13
1638445010000|2021-12-02 11:36:50|4690.5|4690|4690|4689.5|4691|4690|4690|4689.5|570
1638445020000|2021-12-02 11:37:00|4689.5|4689|4689|4688|4689.5|4689|4689|4688|1339
1638445030000|2021-12-02 11:37:10|4688.5|4687.5|4689|4687.5|4689|4687.5|4688|4686|1169
1638445050000|2021-12-02 11:37:30|4688.5|4687|4688|4687|4688.5|4687|4688|4687|0
1638445070000|2021-12-02 11:37:50|||||||||71
1638445080000|2021-12-02 11:38:00|4687.5|4686.5|4685.5|4684|4688|4686.5|4685.5|4684|918
1638445090000|2021-12-02 11:38:10|4685|4684.5|4684.5|4683|4685|4684.5|4684.5|4682.5|245
1638445100000|2021-12-02 11:38:20|4684|4682.5|4683.5|4682|4684|4682.5|4683.5|4682|244
1638445110000|2021-12-02 11:38:30|4683|4681.5|4683|4681.5|4683|4682|4682|4681|956
1638445140000|2021-12-02 11:39:00|||||||||19
1638445160000|2021-12-02 11:39:20|4682.5|4682|4683|4681.5|4683.5|4682.5|4682.5|4681.5|2686
1638445180000|2021-12-02 11:39:40|4683.5|4682|4687|4686.5|4687|4686.5|4683|4682|2726
1638445190000|2021-12-02 11:39:50|4686.5|4686|4686.5|4685.5|4686.5|4686|4686.5|4685.5|394
1638445200000|2021-12-02 11:40:00|4686|4685|4686|4684.5|4686|4685|4685.5|4684.5|826
1638445210000|2021-12-02 11:40:10|4686.5|4685|4686|4685.5|4686.5|4685.5|4686|4684.5|0
1638445220000|2021-12-02 11:40:20|4685.5|4684.5|4684|4683|4686|4684.5|4684|4683|1567
1638445230000|2021-12-02 11:40:30|4684.5|4683.5|4684|4683|4684.5|4683.5|4684|4683|219
1638445250000|2021-12-02 11:40:50|4683.5|4682.5|4683.5|4682.5|4683.5|4682.5|4683.5|4682.5|714
1638445260000|2021-12-02 11:41:00|4683|4682|4683.5|4682|4683.5|4682.5|4682|4681.5|921
1638445270000|2021-12-02 11:41:10|4683||4683.5||4683.5||4683||0
1638445280000|2021-12-02 11:41:20|4683||4683.5||4683.5||4683||0
1638445290000|2021-12-02 11:41:30|4683|4682.5|4683|4681.5|4683|4683|4682|4681.5|691
1638445300000|2021-12-02 11:41:40||4682||4681.5||4682||4681.5|0
1638445320000|2021-12-02 11:42:00|4682.5|4681|4681.5|4680.5|4683|4681.5|4680.5|4679.5|2030
1638445330000|2021-12-02 11:42:10|4681|4681|4681.5|4680.5|4681.5|4681|4681|4680.5|78
1638445340000|2021-12-02 11:42:20|4681||4681.5||4681.5||4681||0
1638445350000|2021-12-02 11:42:30|4681|4680|4680|4679|4681.5|4680|4680|4679|678
1638445360000|2021-12-02 11:42:40|4679.5||4680||4680||4679.5||0
1638445370000|2021-12-02 11:42:50|4679.5|4679.5|4680|4679|4680|4679.5|4679.5|4679|100
1638445380000|2021-12-02 11:43:00|4680.5|4678.5|4681|4679.5|4681|4680|4680.5|4678.5|1985
1638445390000|2021-12-02 11:43:10|4680.5|4680|4682.5|4681.5|4682.5|4681.5|4680.5|4680|1477
1638445400000|2021-12-02 11:43:20|4683||4683||4683||4683||75
1638445440000|2021-12-02 11:44:00|4683.5|4682|4684|4683|4684|4683|4683.5|4682|982
1638445460000|2021-12-02 11:44:20|4683.5|4682.5|4684|4682|4684|4683|4683|4682|146
1638445470000|2021-12-02 11:44:30|4683.5|4682.5|4684|4683|4684|4683|4683.5|4682.5|0
1638445480000|2021-12-02 11:44:40|||||||||82
1638445500000|2021-12-02 11:45:00|4684.5|4683.5|4684.5|4683.5|4684.5|4684|4684|4683|341
1638445510000|2021-12-02 11:45:10|4685|4684|4686|4684.5|4686.5|4685.5|4685|4684|1061
1638445520000|2021-12-02 11:45:20|4685.5||4685.5||4685.5||4685||0
1638445530000|2021-12-02 11:45:30|4686|4685|4686|4684.5|4686.5|4685.5|4686|4684.5|652
1638445550000|2021-12-02 11:45:50|||||||||201
1638445560000|2021-12-02 11:46:00|4685.5|4683.5|4685|4684|4686|4684.5|4684|4683|2204
1638445570000|2021-12-02 11:46:10|4685.5|4684.5|4687|4686|4688|4687|4685.5|4684.5|1667
1638445580000|2021-12-02 11:46:20|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|4686|4685.5|496
1638445620000|2021-12-02 11:47:00|4686|4686|4687|4686|4687|4686.5|4686|4685.5|2205
1638445630000|2021-12-02 11:47:10||4686.5||4686||4686.5||4686|0
1638445640000|2021-12-02 11:47:20|4686.5||4687||4687||4686.5||535
1638445650000|2021-12-02 11:47:30|4686.5|4685.5|4686|4684|4686.5|4686|4685|4684|3054
1638445660000|2021-12-02 11:47:40|4686.5|4684.5|4689|4688|4689|4688|4686.5|4684.5|862
1638445670000|2021-12-02 11:47:50|4688.5|4687.5|4688.5|4687|4689|4687.5|4687.5|4687|1288
1638445700000|2021-12-02 11:48:20|4688|4686.5|4687.5|4687|4688|4687|4687.5|4686.5|325
1638445710000|2021-12-02 11:48:30|4688||4688.5||4688.5||4687.5||49
1638445720000|2021-12-02 11:48:40|4688||4688||4688||4687.5||22
1638445730000|2021-12-02 11:48:50|||||||||54
1638445740000|2021-12-02 11:49:00|||||||||40
1638445750000|2021-12-02 11:49:10|4687.5|4687.5|4687|4686.5|4688|4687.5|4687|4686|502
1638445760000|2021-12-02 11:49:20|4686.5|4686|4686|4685|4686.5|4686|4685.5|4685|1467
1638445770000|2021-12-02 11:49:30|||||||||11
1638445780000|2021-12-02 11:49:40|4685.5|4685.5|4686|4685|4686|4685.5|4685.5|4685|48
1638445790000|2021-12-02 11:49:50|4685.5|4684.5|4685.5|4684.5|4685.5|4684.5|4685|4684.5|110
1638445800000|2021-12-02 11:50:00|4685|4684|4684|4683|4685|4684|4683.5|4683|867
1638445810000|2021-12-02 11:50:10|4684.5|4683.5|4684.5|4683|4684.5|4683.5|4684.5|4683|37
1638445820000|2021-12-02 11:50:20||4683.5||4683.5||4683.5||4683.5|0
1638445840000|2021-12-02 11:50:40|4684|4684|4684.5|4683|4685.5|4684.5|4684|4683|1679
1638445850000|2021-12-02 11:50:50||4683.5||4683.5||4683.5||4683.5|40
1638445860000|2021-12-02 11:51:00|||||||||148
1638445870000|2021-12-02 11:51:10|4685.5|4684|4685|4684|4685.5|4684|4685|4684|134
1638445880000|2021-12-02 11:51:20||4684.5||4684.5||4684.5||4684|15
1638445890000|2021-12-02 11:51:30|4684.5|4684|4684|4683|4684.5|4684.5|4684|4683|306
1638445900000|2021-12-02 11:51:40|4683.5|4682.5|4684.5|4683.5|4684.5|4683.5|4683|4682|1373
1638445920000|2021-12-02 11:52:00|4684||4684||4684||4684||1
1638445930000|2021-12-02 11:52:10|4684.5|4684|4685|4683.5|4685.5|4684.5|4684.5|4683.5|567
1638445970000|2021-12-02 11:52:50||4684||4683.5||4684||4683.5|76
1638445980000|2021-12-02 11:53:00||4684||4684||4684||4683.5|66
1638445990000|2021-12-02 11:53:10|4685.5|4684.5|4685.5|4685|4685.5|4685|4685.5|4684.5|184
1638446000000|2021-12-02 11:53:20|4685|4684|4685.5|4684|4685.5|4684|4685|4684|140
1638446020000|2021-12-02 11:53:40|4685|4683.5|4684.5|4684|4685|4684|4684.5|4683.5|379
1638446030000|2021-12-02 11:53:50|4684|4683.5|4684|4683.5|4684|4683.5|4684|4683.5|461
1638446040000|2021-12-02 11:54:00|4683.5|4682.5|4683.5|4682|4683.5|4682.5|4683.5|4682|52
1638446050000|2021-12-02 11:54:10|4683||4683||4684||4683||0
1638446060000|2021-12-02 11:54:20|4683.5|4682.5|4683.5|4682|4683.5|4683|4683.5|4682|375
1638446080000|2021-12-02 11:54:40|||||||||224
1638446090000|2021-12-02 11:54:50|4683|4682.5|4680.5|4680|4683.5|4682.5|4680.5|4680|2837
1638446110000|2021-12-02 11:55:10|||||||||200
1638446120000|2021-12-02 11:55:20|4681|4679.5|4680|4679|4681|4679.5|4680|4679|1429
1638446130000|2021-12-02 11:55:30|4679.5|4678.5|4680|4679|4680|4679|4678.5|4678|1646
1638446140000|2021-12-02 11:55:40||4678.5||4679||4679||4678.5|0
1638446160000|2021-12-02 11:56:00|4679.5|4678|4679.5|4678|4679.5|4678|4679.5|4678|394
1638446170000|2021-12-02 11:56:10|4679|4677|4678.5|4677.5|4679|4677.5|4678.5|4677|106
1638446180000|2021-12-02 11:56:20|4678|4678|4677|4676|4678|4678|4677|4676|918
1638446190000|2021-12-02 11:56:30|4676.5|4675.5|4677|4676|4677|4676.5|4676|4675.5|386
1638446210000|2021-12-02 11:56:50|4677.5|4676.5|4678.5|4677.5|4678.5|4677.5|4677.5|4676|647
1638446220000|2021-12-02 11:57:00|4678|4676.5|4678|4676.5|4678|4676.5|4678|4676.5|190
1638446230000|2021-12-02 11:57:10|4677.5||4677.5||4677.5||4677.5||0
1638446250000|2021-12-02 11:57:30|4677|4677|4678|4677|4678|4677.5|4677|4676.5|1086
1638446260000|2021-12-02 11:57:40|||||||||13
1638446270000|2021-12-02 11:57:50|4677.5|4677.5|4677|4676.5|4678|4677.5|4677|4676.5|1117
1638446280000|2021-12-02 11:58:00|4677.5|4677|4678.5|4677.5|4678.5|4678|4677.5|4677|1075
1638446290000|2021-12-02 11:58:10|4678|4677|4678.5|4677|4678.5|4677.5|4678|4677|100
1638446300000|2021-12-02 11:58:20|4678|4677.5|4677.5|4676.5|4678.5|4677.5|4677|4676.5|1029
1638446310000|2021-12-02 11:58:30|4678|4677|4676.5|4676|4678|4677|4676.5|4676|1801
1638446320000|2021-12-02 11:58:40|4677|4676.5|4677.5|4676.5|4678|4677|4677|4676.5|1339
1638446330000|2021-12-02 11:58:50|4677|4676|4677|4676.5|4677|4676.5|4677|4676|469
1638446340000|2021-12-02 11:59:00|4676.5|4676|4676|4675.5|4676.5|4676|4676|4675|945
1638446350000|2021-12-02 11:59:10|||||||||136
1638446360000|2021-12-02 11:59:20||4675||4674.5||4675||4674.5|935
1638446370000|2021-12-02 11:59:30|4675.5|4674|4675|4674|4675.5|4674|4675|4674|212
1638446380000|2021-12-02 11:59:40|4674.5|4673|4674|4673|4674.5|4673.5|4674|4673|239
1638446390000|2021-12-02 11:59:50|4673.5|4672.5|4673.5|4672.5|4673.5|4672.5|4673.5|4672.5|235
1638446400000|2021-12-02 12:00:00|4674|4673.5|4674|4673|4675.5|4675|4674|4672.5|3762
1638446410000|2021-12-02 12:00:10|4674.5|4674.5|4674.5|4673|4675.5|4675|4674|4673|1068
1638446420000|2021-12-02 12:00:20|4674||4674||4674||4674||0
1638446430000|2021-12-02 12:00:30|4674.5|4673.5|4676|4675.5|4676|4675.5|4674.5|4673.5|584
1638446440000|2021-12-02 12:00:40|4676.5|4676|4677|4676|4677|4676.5|4676.5|4676|346
1638446450000|2021-12-02 12:00:50|4677.5|4676.5|4677|4676|4677.5|4677|4677|4675.5|167
1638446460000|2021-12-02 12:01:00|4677.5|4676.5|4677.5|4676.5|4677.5|4676.5|4677.5|4676|464
1638446480000|2021-12-02 12:01:20|4678|4677.5|4679.5|4679|4679.5|4679|4678|4677.5|380
1638446490000|2021-12-02 12:01:30|4679|4678.5|4679|4678|4679|4678.5|4678.5|4677.5|260
1638446500000|2021-12-02 12:01:40|4678.5||4679||4679||4678.5||0
1638446510000|2021-12-02 12:01:50|4679.5|4678.5|4680|4679|4680.5|4680|4679.5|4678|2304
1638446520000|2021-12-02 12:02:00|4679.5|4679.5|4682.5|4681|4682.5|4681.5|4679.5|4679|473
1638446530000|2021-12-02 12:02:10|4683.5|4681.5|4683.5|4682.5|4683.5|4683|4683.5|4681.5|221
1638446540000|2021-12-02 12:02:20|4684|4683|4684|4683|4684|4683|4683.5|4683|0
1638446550000|2021-12-02 12:02:30|4684.5|4683.5|4685|4683|4685|4684|4684.5|4683|201
1638446560000|2021-12-02 12:02:40|4684.5||4684.5||4684.5||4684.5||0
1638446570000|2021-12-02 12:02:50||4683.5||4683.5||4683.5||4683.5|0
1638446580000|2021-12-02 12:03:00|4685|4684|4684.5|4684|4685.5|4684|4683.5|4683|1049
1638446590000|2021-12-02 12:03:10|4685||4685||4685||4684.5||65
1638446600000|2021-12-02 12:03:20|4684.5|4683|4683|4682|4684.5|4683.5|4682.5|4681|2304
1638446610000|2021-12-02 12:03:30|||||||||106
1638446620000|2021-12-02 12:03:40|4683.5|4682.5|4683.5|4682|4684|4682.5|4683|4682|402
1638446630000|2021-12-02 12:03:50|4683|4681.5|4679.5|4678.5|4683|4682|4679.5|4678.5|1411
1638446640000|2021-12-02 12:04:00|4679|4677.5|4679.5|4678|4679.5|4678|4678|4677|89
1638446650000|2021-12-02 12:04:10|||||||||65
1638446660000|2021-12-02 12:04:20|4679|4678.5|4680.5|4679|4680.5|4679|4679|4678.5|167
1638446670000|2021-12-02 12:04:30|4680||4680.5||4680.5||4680||74
1638446680000|2021-12-02 12:04:40|4680||4680.5||4680.5||4680||0
1638446690000|2021-12-02 12:04:50|4680||4680||4680||4680||0
1638446700000|2021-12-02 12:05:00|4679.5|4678|4680|4678.5|4680|4678.5|4679|4678|428
1638446710000|2021-12-02 12:05:10|4679.5|4678|4679|4678|4680|4678.5|4679|4678|0
1638446720000|2021-12-02 12:05:20|4678.5|4677|4680|4678.5|4680|4678.5|4678|4676.5|947
1638446730000|2021-12-02 12:05:30|4679.5|4678|4679|4678|4679.5|4678.5|4678|4677.5|804
1638446740000|2021-12-02 12:05:40|4678.5|4677.5|4679|4678|4679|4678|4678|4677.5|140
1638446750000|2021-12-02 12:05:50|4678.5|4677.5|4679|4677.5|4679|4678|4678.5|4677.5|150
1638446760000|2021-12-02 12:06:00|4678.5|4677|4676.5|4675.5|4678.5|4677|4676.5|4675.5|1174
1638446770000|2021-12-02 12:06:10|4676|4675|4676.5|4674.5|4676.5|4675.5|4675.5|4674.5|123
1638446780000|2021-12-02 12:06:20|4677|4675|4677.5|4676|4677.5|4676|4677|4675|848
1638446790000|2021-12-02 12:06:30|4677|4675.5|4676.5|4674.5|4677|4675.5|4676|4674.5|272
1638446800000|2021-12-02 12:06:40|4676|4675|4677.5|4676|4677.5|4676.5|4676|4675|351
1638446810000|2021-12-02 12:06:50|4677|4675.5|4676|4674.5|4677|4675.5|4676|4674.5|809
1638446820000|2021-12-02 12:07:00|4675.5|4675|4676|4675|4676|4675|4675.5|4675|48
1638446830000|2021-12-02 12:07:10|4676.5|4675.5|4679|4677.5|4679|4677.5|4676.5|4675.5|579
1638446840000|2021-12-02 12:07:20|4678.5||4678.5||4678.5||4678.5||0
1638446850000|2021-12-02 12:07:30|4679|4678|4679|4677.5|4679.5|4678.5|4679|4677.5|59
1638446860000|2021-12-02 12:07:40|4679.5|4678|4681.5|4680.5|4681.5|4680.5|4679.5|4678|244
1638446880000|2021-12-02 12:08:00|4681|4680|4680.5|4680|4681.5|4680.5|4680.5|4680|585
1638446890000|2021-12-02 12:08:10|4680|4679.5|4679.5|4678|4680|4679.5|4678.5|4677|1283
1638446900000|2021-12-02 12:08:20|4679|4678.5|4678.5|4677.5|4679.5|4678.5|4678.5|4677.5|260
1638446910000|2021-12-02 12:08:30|4679|4677|4678|4677|4679.5|4677.5|4678|4677|538
1638446920000|2021-12-02 12:08:40|4678.5|4677.5|4677.5|4676|4679|4677.5|4677|4676|353
1638446930000|2021-12-02 12:08:50|4677|4675.5|4674.5|4673|4677.5|4675.5|4674.5|4673|1003
1638446940000|2021-12-02 12:09:00|4674|4672.5|4672.5|4670.5|4674|4672.5|4671.5|4670.5|278
1638446950000|2021-12-02 12:09:10|4672|4670|4671.5|4670|4672|4670.5|4670.5|4669|715
1638446960000|2021-12-02 12:09:20|4671|4670.5|4671.5|4670|4672|4670.5|4671|4670|0
1638446970000|2021-12-02 12:09:30|4671|4670.5|4670.5|4669|4671|4670.5|4669.5|4668|530
1638446980000|2021-12-02 12:09:40|4671.5|4670|4673|4672|4673|4672|4671.5|4670|1319
1638446990000|2021-12-02 12:09:50|4672.5|4671.5|4670.5|4669.5|4672.5|4671.5|4669.5|4668|984
1638447000000|2021-12-02 12:10:00|4670|4669|4670.5|4669|4670.5|4669|4669.5|4668|695
1638447010000|2021-12-02 12:10:10||4669.5||4669||4670||4669|191
1638447020000|2021-12-02 12:10:20|4671.5|4669.5|4669.5|4668|4671.5|4670.5|4669|4668|1534
1638447030000|2021-12-02 12:10:30|4669|4667.5|4667|4665.5|4669|4667.5|4667|4665|474
1638447040000|2021-12-02 12:10:40|4666.5|4665|4669|4667|4669|4667.5|4666.5|4665|528
1638447050000|2021-12-02 12:10:50|4668.5|4667.5|4668.5|4666.5|4669|4667.5|4668|4666.5|897
1638447060000|2021-12-02 12:11:00|4669|4667.5|4669.5|4668.5|4670|4669|4669|4667.5|490
1638447070000|2021-12-02 12:11:10|4670.5|4669|4670|4668.5|4671|4669.5|4670|4668.5|220
1638447080000|2021-12-02 12:11:20|4670.5|4669|4670|4668.5|4671|4669.5|4669|4667.5|233
1638447090000|2021-12-02 12:11:30|4669.5|4667.5|4670.5|4668.5|4671|4669.5|4669|4667.5|0
1638447100000|2021-12-02 12:11:40|4670|4668|4669|4667.5|4670|4668|4668.5|4667.5|0
1638447110000|2021-12-02 12:11:50|4668.5|4666|4668|4666.5|4668.5|4666.5|4667|4665.5|407
1638447120000|2021-12-02 12:12:00|4668.5|4667|4668.5|4666.5|4669|4667.5|4666|4664.5|1744
1638447130000|2021-12-02 12:12:10|4669|4667|4670.5|4669|4670.5|4670|4669|4667|466
1638447140000|2021-12-02 12:12:20|4670|4668.5|4670.5|4669|4670.5|4669|4669.5|4668.5|0
1638447150000|2021-12-02 12:12:30|4671|4670|4673|4671|4673|4671|4671|4669|665
1638447160000|2021-12-02 12:12:40|4672.5|4671.5|4675|4673.5|4676|4674.5|4672.5|4671.5|470
1638447170000|2021-12-02 12:12:50|4674.5|4673|4673.5|4672|4674.5|4673|4672.5|4671.5|238
1638447180000|2021-12-02 12:13:00|4674||4673.5||4674||4673.5||0
1638447190000|2021-12-02 12:13:10|4674|4672.5|4673.5|4673|4674.5|4673|4673.5|4672.5|941
1638447200000|2021-12-02 12:13:20|4674|4672|4673.5|4672|4675|4673.5|4673.5|4672|106
1638447220000|2021-12-02 12:13:40|4673|4671|4671.5|4670|4673|4671|4671.5|4670|659
1638447230000|2021-12-02 12:13:50|4671|4669.5|4671|4669.5|4671|4669.5|4670.5|4669.5|281
1638447240000|2021-12-02 12:14:00|4670.5|4668|4669.5|4668|4670.5|4668.5|4669.5|4668|152
1638447250000|2021-12-02 12:14:10|4669|4667.5|4668|4666.5|4669|4667.5|4667.5|4666|395
1638447260000|2021-12-02 12:14:20|4667.5|4666|4668|4666.5|4668|4666.5|4666.5|4665|543
1638447270000|2021-12-02 12:14:30|||||||||225
1638447280000|2021-12-02 12:14:40|4667.5|4667|4667.5|4666.5|4667.5|4667|4667.5|4666.5|0
1638447290000|2021-12-02 12:14:50|4668|4667.5|4669|4668|4669|4668|4668|4667.5|130
1638447300000|2021-12-02 12:15:00|4668.5|4667.5|4669.5|4668|4669.5|4669|4668|4667|421
1638447310000|2021-12-02 12:15:10|4670|4668.5|4671|4669|4671|4669|4670|4668.5|376
1638447320000|2021-12-02 12:15:20|4670.5|4668.5|4671|4669|4671|4669|4670|4668.5|0
1638447330000|2021-12-02 12:15:30|4670.5|4669.5|4671|4669.5|4671|4669.5|4670|4669.5|0
1638447340000|2021-12-02 12:15:40|4670.5||4671||4671||4670.5||0
1638447350000|2021-12-02 12:15:50|4670.5|4670|4672|4671.5|4672.5|4671.5|4670.5|4669.5|571
1638447360000|2021-12-02 12:16:00|4672.5|4671|4672|4670|4672.5|4671|4671.5|4670|530
1638447370000|2021-12-02 12:16:10|4671.5|4671|4671|4670|4671.5|4671|4671|4670|0
1638447380000|2021-12-02 12:16:20|4670.5|4670.5|4670.5|4669.5|4671.5|4671|4670.5|4669.5|580
1638447390000|2021-12-02 12:16:30|4670|4668.5|4670|4668|4670.5|4668.5|4669.5|4668|365
1638447400000|2021-12-02 12:16:40|4670.5|4668.5|4670|4669|4670.5|4669|4670|4668.5|179
1638447410000|2021-12-02 12:16:50|4670.5|4669.5|4672|4670.5|4672.5|4671|4669.5|4668.5|2881
1638447420000|2021-12-02 12:17:00|4671.5|4671|4671.5|4670.5|4672|4671|4671|4670.5|91
1638447430000|2021-12-02 12:17:10|4672.5|4671|4673.5|4672.5|4673.5|4672.5|4672.5|4670|199
1638447440000|2021-12-02 12:17:20|4674.5|4673|4674.5|4673|4675.5|4674|4674.5|4672.5|177
1638447460000|2021-12-02 12:17:40||4673.5||4673.5||4673.5||4673.5|0
1638447470000|2021-12-02 12:17:50|4674|4673|4674|4673|4674|4673.5|4673.5|4673|344
1638447480000|2021-12-02 12:18:00|4674.5|4673.5|4674.5|4673.5|4675.5|4674.5|4674.5|4672.5|1136
1638447490000|2021-12-02 12:18:10|4675|4674|4674.5|4673.5|4675.5|4674|4674.5|4673.5|3
1638447500000|2021-12-02 12:18:20|4674|4673|4674|4672.5|4674|4673|4672.5|4672|1104
1638447510000|2021-12-02 12:18:30|4674.5|4673|4675.5|4674|4675.5|4674|4674.5|4673|364
1638447520000|2021-12-02 12:18:40|4675|4673.5|4674.5|4672.5|4675|4673.5|4674|4672.5|251
1638447530000|2021-12-02 12:18:50|4674|4673|4673|4672|4674|4673.5|4673|4672|250
1638447560000|2021-12-02 12:19:20|4672.5|4671.5|4673|4671.5|4673|4671.5|4671.5|4670.5|1746
1638447570000|2021-12-02 12:19:30|4673.5|4672|4673|4671.5|4673.5|4672.5|4673|4671.5|344
1638447580000|2021-12-02 12:19:40||4672.5||4671.5||4672.5||4671.5|226
1638447590000|2021-12-02 12:19:50|4672.5|4671|4671.5|4670|4672.5|4671|4670.5|4670|946
1638447600000|2021-12-02 12:20:00|4671|4670.5|4673.5|4672|4673.5|4672|4671|4670.5|931
1638447610000|2021-12-02 12:20:10|4673|4671.5|4672.5|4671|4673|4671.5|4671.5|4670.5|208
1638447620000|2021-12-02 12:20:20|4671.5|4671.5|4672|4670.5|4672|4671.5|4671.5|4670.5|189
1638447630000|2021-12-02 12:20:30|4671.5|4671|4673|4671.5|4673|4671.5|4671.5|4671|479
1638447640000|2021-12-02 12:20:40|4672.5|4672|4673|4672|4673|4672|4672.5|4672|82
1638447650000|2021-12-02 12:20:50||4672.5||4672.5||4672.5||4672|0
1638447660000|2021-12-02 12:21:00|4672.5|4672|4671.5|4670.5|4673|4672|4671.5|4670.5|1455
1638447670000|2021-12-02 12:21:10|4672|4671|4672|4670.5|4672.5|4671.5|4672|4670.5|27
1638447680000|2021-12-02 12:21:20|4672.5|4671|4673.5|4672.5|4673.5|4672.5|4672.5|4671|614
1638447700000|2021-12-02 12:21:40|4673|4673|4674.5|4673|4674.5|4673|4673|4672.5|93
1638447720000|2021-12-02 12:22:00|4674|4672.5|4674|4672.5|4674|4672.5|4674|4672.5|0
1638447730000|2021-12-02 12:22:10|4674.5|4673|4674.5|4673.5|4675|4673.5|4674.5|4673|301
1638447740000|2021-12-02 12:22:20|4675|4674|4675.5|4674|4675.5|4674|4675|4674|0
1638447750000|2021-12-02 12:22:30|4674.5|4673.5|4675.5|4674.5|4675.5|4675|4674.5|4673.5|71
1638447760000|2021-12-02 12:22:40|4675|4674|4675|4674|4675.5|4674|4675|4674|0
1638447770000|2021-12-02 12:22:50|4674.5|4673|4674|4673.5|4675|4673.5|4674|4673|514
1638447780000|2021-12-02 12:23:00|4674.5|4673|4674|4673|4674.5|4673|4674|4673|242
1638447800000|2021-12-02 12:23:20|4673.5|4672.5|4675|4674|4675|4674|4673|4672.5|1820
1638447810000|2021-12-02 12:23:30|4675.5|4674.5|4675.5|4674.5|4675.5|4675|4675.5|4674|200
1638447820000|2021-12-02 12:23:40||4675||4674.5||4675||4674.5|0
1638447830000|2021-12-02 12:23:50|4676|4675|4676.5|4676|4676.5|4676|4676|4675|429
1638447840000|2021-12-02 12:24:00|4676|4675.5|4676|4675.5|4676|4675.5|4676|4675.5|51
1638447850000|2021-12-02 12:24:10|4675.5|4674.5|4676|4675|4676|4675|4675.5|4674.5|404
1638447860000|2021-12-02 12:24:20|4675.5||4675.5||4675.5||4675.5||0
1638447870000|2021-12-02 12:24:30|4676|4675.5|4676.5|4675.5|4676.5|4676|4676|4675.5|153
1638447880000|2021-12-02 12:24:40|4676|4674.5|4676.5|4675.5|4676.5|4675.5|4676|4674.5|1003
1638447890000|2021-12-02 12:24:50|4676|4675|4677.5|4676.5|4677.5|4676.5|4676|4675|438
1638447900000|2021-12-02 12:25:00|4677||4677.5||4677.5||4677||0
1638447910000|2021-12-02 12:25:10|4677|4675.5|4677|4676.5|4677|4676.5|4676.5|4675|190
1638447920000|2021-12-02 12:25:20|4676.5|4675.5|4674|4673|4676.5|4676|4674|4673|1731
1638447930000|2021-12-02 12:25:30|4673.5|4672|4673|4671.5|4673.5|4672.5|4672.5|4671.5|199
1638447940000|2021-12-02 12:25:40|4672.5|4672|4673|4672|4673|4672|4672.5|4672|254
1638447950000|2021-12-02 12:25:50|4672.5|4671|4675|4673.5|4675|4673.5|4672|4671|385
1638447960000|2021-12-02 12:26:00|4674.5|4673|4673|4672|4675|4673|4673|4672|332
1638447970000|2021-12-02 12:26:10|4673.5|4671.5|4673.5|4672|4673.5|4672|4672.5|4671.5|147
1638447980000|2021-12-02 12:26:20|4673|4671|4672|4671|4673|4672|4671.5|4670.5|1984
1638447990000|2021-12-02 12:26:30|4671.5|4670.5|4671|4670.5|4671.5|4670.5|4671|4670.5|100
1638448000000|2021-12-02 12:26:40|4670.5|4670|4669.5|4668.5|4671|4670|4669.5|4668.5|705
1638448020000|2021-12-02 12:27:00|4669|4669|4671|4669.5|4671|4670|4669|4668.5|1053
1638448030000|2021-12-02 12:27:10|4670.5|4669|4669|4667.5|4670.5|4669|4668|4667.5|1148
1638448040000|2021-12-02 12:27:20|4669.5|4668|4670|4668|4670|4668|4669.5|4668|0
1638448050000|2021-12-02 12:27:30|4669.5|4667.5|4668.5|4667|4670|4667.5|4667.5|4666.5|931
1638448060000|2021-12-02 12:27:40|4668|4667.5|4668.5|4667|4668.5|4667.5|4668|4667|69
1638448070000|2021-12-02 12:27:50|4668|4667.5|4668.5|4667|4668.5|4667.5|4668|4667|150
1638448080000|2021-12-02 12:28:00|4669|4667.5|4671|4669.5|4671|4669.5|4669|4667.5|915
1638448090000|2021-12-02 12:28:10|4670.5|4669|4670.5|4669.5|4670.5|4669.5|4670.5|4669|0
1638448100000|2021-12-02 12:28:20|4670|4669|4670|4669.5|4670.5|4669.5|4670|4669|298
1638448110000|2021-12-02 12:28:30|||||||||17
1638448120000|2021-12-02 12:28:40|4669|4668.5|4669.5|4667.5|4669.5|4668.5|4668.5|4667|874
1638448130000|2021-12-02 12:28:50|4670|4668|4670.5|4669|4670.5|4669.5|4670|4668|652
1638448140000|2021-12-02 12:29:00|4671|4669.5|4672|4670.5|4673|4671.5|4671|4669.5|574
1638448150000|2021-12-02 12:29:10|4671.5|4671|4672|4670.5|4673|4671.5|4671|4670.5|0
1638448160000|2021-12-02 12:29:20||4671||4670.5||4671||4670.5|0
1638448170000|2021-12-02 12:29:30|4673|4671|4673|4672|4673.5|4672|4673|4670.5|128
1638448200000|2021-12-02 12:30:00|4672.5|4671|4671|4670|4672.5|4671|4671|4670|1348
1638448210000|2021-12-02 12:30:10|4671.5|4669.5|4670.5|4669|4673|4672.5|4670.5|4669|1969
1638448220000|2021-12-02 12:30:20|4670|4668.5|4673|4672|4673.5|4672|4669.5|4668.5|369
1638448230000|2021-12-02 12:30:30|4672.5|4671.5|4672|4671|4672.5|4671.5|4671.5|4671|34
1638448240000|2021-12-02 12:30:40|4671.5|4670.5|4672|4670.5|4672|4671|4671.5|4670.5|104
1638448250000|2021-12-02 12:30:50|4671.5|4671|4673|4671|4673|4671|4671.5|4671|0
1638448260000|2021-12-02 12:31:00|4672.5||4672||4673||4672||0
1638448270000|2021-12-02 12:31:10|4671.5|4671.5|4673|4672|4673|4672|4671.5|4671|1158
1638448290000|2021-12-02 12:31:30|||||||||136
1638448300000|2021-12-02 12:31:40|4672.5|4671.5|4671.5|4670|4672.5|4672|4671.5|4670|1382
1638448310000|2021-12-02 12:31:50|4670.5|4670.5|4671.5|4670.5|4671.5|4671|4670.5|4670|378
1638448320000|2021-12-02 12:32:00|4671|4670|4670.5|4669.5|4671.5|4670|4670.5|4669|595
1638448330000|2021-12-02 12:32:10|4670|4670|4670|4669|4670.5|4670|4669.5|4669|295
1638448340000|2021-12-02 12:32:20|4670.5|4669.5|4671.5|4669.5|4671.5|4669.5|4670|4669.5|5
1638448350000|2021-12-02 12:32:30|4671|4669|4671.5|4670|4671.5|4670.5|4670|4669|47
1638448360000|2021-12-02 12:32:40|4672.5|4670.5|4671.5|4670.5|4672.5|4671.5|4671.5|4670|505
1638448370000|2021-12-02 12:32:50|4672|4671|4674|4672.5|4674|4673|4672|4671|548
1638448380000|2021-12-02 12:33:00|4673.5|4672|4672.5|4671.5|4673.5|4672|4672.5|4671.5|485
1638448390000|2021-12-02 12:33:10|4673|4672|4673|4671|4673|4672|4671.5|4670.5|218
1638448400000|2021-12-02 12:33:20|4672.5|4670.5|4672|4670.5|4673|4671|4672|4670.5|59
1638448410000|2021-12-02 12:33:30|4672.5|4671|4672.5|4671|4673|4672|4672|4670.5|537
1638448420000|2021-12-02 12:33:40|4673|4671.5|4673|4671.5|4674|4673|4672.5|4671.5|1092
1638448430000|2021-12-02 12:33:50|4672.5|4671|4672|4670.5|4673|4671|4672|4670.5|137
1638448440000|2021-12-02 12:34:00|4672.5|4671|4672|4671|4674|4672|4672|4670.5|1264
1638448450000|2021-12-02 12:34:10|4672.5|4671.5|4672|4671|4673|4671.5|4672|4671|0
1638448460000|2021-12-02 12:34:20|4672.5|4671.5|4672|4671.5|4673|4671.5|4672|4671.5|381
1638448470000|2021-12-02 12:34:30|4671|4671|4673|4672|4673|4672|4671|4670|727
1638448480000|2021-12-02 12:34:40|4674|4672.5|4672|4671|4674|4672.5|4671|4670|551
1638448490000|2021-12-02 12:34:50|4671.5|4670.5|4671|4670|4672.5|4671|4671|4670|825
1638448500000|2021-12-02 12:35:00|4671.5||4671||4671.5||4671||0
1638448510000|2021-12-02 12:35:10|4670.5|4669.5|4670.5|4669.5|4671|4669.5|4670.5|4669.5|370
1638448520000|2021-12-02 12:35:20|4671.5|4670|4671.5|4670|4671.5|4671|4671|4670|219
1638448530000|2021-12-02 12:35:30|4672|4670.5|4673|4672|4673|4672|4672|4670|85
1638448540000|2021-12-02 12:35:40|4672|4671.5|4671.5|4670.5|4672|4671.5|4669|4667.5|2891
1638448550000|2021-12-02 12:35:50||4670||4670||4670||4670|0
1638448560000|2021-12-02 12:36:00|4672.5|4670.5|4671.5|4671|4672.5|4671|4671.5|4670.5|0
1638448570000|2021-12-02 12:36:10|4671|4670|4672|4671|4672|4671|4671|4669.5|180
1638448580000|2021-12-02 12:36:20|4671.5|4670.5|4671.5|4670|4671.5|4670.5|4670.5|4670|36
1638448590000|2021-12-02 12:36:30|4671|4670.5|4672|4670.5|4672|4671|4670.5|4670|163
1638448600000|2021-12-02 12:36:40|4671.5|4671|4671.5|4670|4671.5|4671|4671.5|4670|0
1638448610000|2021-12-02 12:36:50|4671|4670.5|4671.5|4670.5|4671.5|4671|4671|4670|150
1638448620000|2021-12-02 12:37:00|4671||4671.5||4671.5||4671||117
1638448630000|2021-12-02 12:37:10|4671|4670|4672|4670.5|4672|4671.5|4671|4670|890
1638448640000|2021-12-02 12:37:20|4671.5||4671.5||4672||4671.5||54
1638448650000|2021-12-02 12:37:30|4672|4671|4673|4672.5|4673|4672.5|4672|4670.5|212
1638448660000|2021-12-02 12:37:40|4672.5|4671.5|4671.5|4671|4673|4672|4671.5|4671|666
1638448670000|2021-12-02 12:37:50|4672.5|4670.5|4673|4672|4673|4672|4672.5|4670.5|218
1638448680000|2021-12-02 12:38:00|4673.5|4672.5|4673|4672.5|4674|4672.5|4673|4672|0
1638448700000|2021-12-02 12:38:20|4672.5|4672|4672|4671|4672.5|4672|4671.5|4671|960
1638448710000|2021-12-02 12:38:30|4672.5|4671.5|4673.5|4672|4674|4673.5|4672.5|4671|711
1638448720000|2021-12-02 12:38:40|4673|4672.5|4673.5|4672|4673.5|4673|4673|4672|19
1638448730000|2021-12-02 12:38:50|4673|4672.5|4673.5|4672.5|4673.5|4672.5|4673|4672|0
1638448740000|2021-12-02 12:39:00|4673|4672|4673|4672|4673.5|4672|4673|4672|93
1638448750000|2021-12-02 12:39:10|4672.5|4671.5|4672|4670.5|4672.5|4671.5|4671|4670|1154
1638448760000|2021-12-02 12:39:20|4671.5|4670|4671|4669.5|4671.5|4670|4670|4669|194
1638448770000|2021-12-02 12:39:30|4671.5|4670|4671.5|4670.5|4671.5|4670.5|4671.5|4670|0
1638448780000|2021-12-02 12:39:40|4672|4671|4673|4671.5|4673|4671.5|4672|4671|183
1638448790000|2021-12-02 12:39:50|4672.5||4672||4672.5||4672||0
1638448800000|2021-12-02 12:40:00|4671.5|4671|4669|4668|4672|4671|4669|4668|762
1638448810000|2021-12-02 12:40:10|4668.5|4667|4668|4666.5|4668.5|4667.5|4667.5|4666.5|357
1638448820000|2021-12-02 12:40:20|4667.5|4667|4668|4666.5|4668|4667|4667.5|4666.5|11
1638448830000|2021-12-02 12:40:30|4667.5|4667|4667|4666.5|4668|4667|4667|4666|207
1638448840000|2021-12-02 12:40:40|4666.5|4666|4666.5|4665.5|4667.5|4666.5|4665.5|4664|7730
1638448850000|2021-12-02 12:40:50|4667|4666|4666.5|4666|4667|4666|4666.5|4665.5|260
1638448860000|2021-12-02 12:41:00|4666|4665.5|4666.5|4665|4666.5|4665.5|4665.5|4664.5|91
1638448870000|2021-12-02 12:41:10|4667|4665.5|4666.5|4666|4667.5|4666|4666.5|4665.5|856
1638448880000|2021-12-02 12:41:20|4666|4665|4666|4664.5|4667|4665.5|4665|4664.5|498
1638448890000|2021-12-02 12:41:30|4665.5|4665|4667.5|4666.5|4667.5|4667|4665.5|4664|3284
1638448900000|2021-12-02 12:41:40|4667|4666|4667|4665.5|4667|4666|4666.5|4665.5|75
1638448910000|2021-12-02 12:41:50|4666.5|4665|4666|4664.5|4666.5|4665|4664|4662.5|885
1638448920000|2021-12-02 12:42:00|4666.5|4665|4668|4667|4669|4668|4666.5|4665|838
1638448940000|2021-12-02 12:42:20|4668.5|4667.5|4667|4665.5|4668.5|4667.5|4667|4665.5|67
1638448950000|2021-12-02 12:42:30|4667.5|4666|4668|4666|4668.5|4667.5|4667|4666|158
1638448960000|2021-12-02 12:42:40|4667.5|4666.5|4667.5|4667|4667.5|4667|4667.5|4666.5|0
1638448970000|2021-12-02 12:42:50|4667|4666.5|4664.5|4663|4667|4666.5|4664.5|4663|1029
1638448980000|2021-12-02 12:43:00|4665|4663.5|4664.5|4663|4666|4665.5|4663.5|4662.5|1075
1638448990000|2021-12-02 12:43:10|4664|4662.5|4664|4662.5|4664|4663|4663.5|4661.5|461
1638449000000|2021-12-02 12:43:20|4663.5|4663|4663.5|4662.5|4664|4663|4663.5|4662.5|109
1638449010000|2021-12-02 12:43:30|4663|4662|4663.5|4662|4663.5|4662|4663|4662|77
1638449020000|2021-12-02 12:43:40|4663|4661.5|4663|4661.5|4663|4662|4661.5|4660.5|505
1638449030000|2021-12-02 12:43:50|4662.5|4661|4662.5|4661|4662.5|4661|4662.5|4660.5|0
1638449040000|2021-12-02 12:44:00|4663|4660.5|4663|4661.5|4663|4662|4663|4660.5|573
1638449050000|2021-12-02 12:44:10|4663.5|4662|4662.5|4661.5|4664|4662.5|4662.5|4661.5|564
1638449060000|2021-12-02 12:44:20|4663||4663||4663.5||4662.5||0
1638449070000|2021-12-02 12:44:30|4662.5|4662|4663.5|4662.5|4664|4663.5|4662.5|4661.5|1070
1638449080000|2021-12-02 12:44:40|4664|4663|4662|4661|4664|4663|4662|4661|686
1638449090000|2021-12-02 12:44:50|4662.5|4661.5|4663.5|4662|4663.5|4662.5|4662.5|4661.5|232
1638449100000|2021-12-02 12:45:00|4664|4662.5|4664.5|4664|4664.5|4664|4664|4662.5|199
1638449110000|2021-12-02 12:45:10||4663.5||4664||4664||4663.5|0
1638449120000|2021-12-02 12:45:20|4666|4664.5|4666|4665|4666|4665.5|4665.5|4664.5|1
1638449130000|2021-12-02 12:45:30|4665.5|4665.5|4667|4665.5|4667.5|4666|4665.5|4665.5|1654
1638449140000|2021-12-02 12:45:40|4667.5|4666|4667.5|4666|4667.5|4666|4667.5|4666|0
1638449160000|2021-12-02 12:46:00|4667||4666.5||4667||4666.5||382
1638449170000|2021-12-02 12:46:10|4667|4666.5|4667.5|4666|4667.5|4667|4667|4666|1624
1638449180000|2021-12-02 12:46:20|4667||4667||4667||4667||0
1638449190000|2021-12-02 12:46:30|4667.5|4666.5|4667.5|4667|4668|4667.5|4667.5|4666.5|301
1638449200000|2021-12-02 12:46:40|4668|4666.5|4666.5|4665|4668|4666.5|4666|4665|1330
1638449220000|2021-12-02 12:47:00|4666|4664.5|4665.5|4664|4666|4664.5|4665.5|4663.5|117
1638449230000|2021-12-02 12:47:10|4665|4664.5|4664.5|4663|4665|4664.5|4664.5|4663|1188
1638449240000|2021-12-02 12:47:20|4664|4662.5|4663.5|4662|4664|4662.5|4663.5|4662|455
1638449250000|2021-12-02 12:47:30|4663|4661.5|4662.5|4661|4663|4661.5|4662|4660.5|0
1638449260000|2021-12-02 12:47:40|4663|4661.5|4664|4663.5|4664.5|4664|4663|4661.5|1023
1638449270000|2021-12-02 12:47:50||4662.5||4662.5||4662.5||4662.5|1
1638449280000|2021-12-02 12:48:00|4663.5|4662|4664|4662.5|4664.5|4663|4663.5|4662|0
1638449290000|2021-12-02 12:48:10|4664.5|4663|4665.5|4664|4665.5|4664.5|4664.5|4663|276
1638449300000|2021-12-02 12:48:20|4666|4663.5|4666.5|4665.5|4666.5|4666|4666|4663.5|1078
1638449310000|2021-12-02 12:48:30|4667|4666|4667.5|4666|4667.5|4666|4667|4666|317
1638449320000|2021-12-02 12:48:40|4667||4667.5||4667.5||4667||191
1638449330000|2021-12-02 12:48:50|4667|4665.5|4666.5|4665.5|4667|4665.5|4666.5|4665.5|298
1638449340000|2021-12-02 12:49:00|4665.5|4665|4666.5|4665|4666.5|4665.5|4665.5|4664|274
1638449350000|2021-12-02 12:49:10||4665.5||4665.5||4665.5||4665|0
1638449360000|2021-12-02 12:49:20|4667|4666|4667|4666|4667|4666.5|4667|4665.5|593
1638449380000|2021-12-02 12:49:40|4666.5|4665.5|4667|4666|4667|4666|4665.5|4665|562
1638449390000|2021-12-02 12:49:50|4667.5|4666.5|4668|4667|4668|4667.5|4667.5|4666|908
1638449400000|2021-12-02 12:50:00|4668.5|4667.5|4669.5|4668|4669.5|4668|4668|4667.5|656
1638449410000|2021-12-02 12:50:10|4669|4668.5|4669|4668|4669.5|4668.5|4669|4667.5|285
1638449420000|2021-12-02 12:50:20|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|4667|4666|908
1638449430000|2021-12-02 12:50:30|4669|4667|4668.5|4667|4669|4668|4668.5|4666.5|0
1638449440000|2021-12-02 12:50:40|4668|4666.5|4667.5|4666.5|4668|4667|4667|4666.5|0
1638449450000|2021-12-02 12:50:50|4667|4666|4666.5|4665.5|4667.5|4666|4666.5|4665.5|693
1638449470000|2021-12-02 12:51:10|4667|4666|4667|4666|4668.5|4667|4667|4665.5|1360
1638449480000|2021-12-02 12:51:20|4667.5|4666.5|4668|4666.5|4668|4666.5|4667|4666.5|0
1638449490000|2021-12-02 12:51:30|4667.5|4666|4667|4666|4668|4666.5|4666.5|4666|397
1638449500000|2021-12-02 12:51:40|||||||||80
1638449520000|2021-12-02 12:52:00|4666.5|4665.5|4666|4665.5|4667|4665.5|4666|4665|311
1638449530000|2021-12-02 12:52:10|4666.5|4666|4667.5|4666.5|4667.5|4667|4666.5|4666|203
1638449540000|2021-12-02 12:52:20|||||||||500
1638449550000|2021-12-02 12:52:30|4668|4667|4668.5|4668|4668.5|4668|4667.5|4667|533
1638449560000|2021-12-02 12:52:40|4669|4668.5|4669|4667|4669.5|4669|4668|4667|1772
1638449570000|2021-12-02 12:52:50|4668|4667.5|4668.5|4667|4668.5|4668|4668|4667|216
1638449580000|2021-12-02 12:53:00|4668|4666.5|4668.5|4667.5|4668.5|4667.5|4667|4666.5|640
1638449600000|2021-12-02 12:53:20|4669|4668|4670.5|4669.5|4670.5|4669.5|4669|4668|686
1638449610000|2021-12-02 12:53:30|4671||4671||4671||4671||4
1638449620000|2021-12-02 12:53:40|4670.5|4670|4670.5|4669|4670.5|4670.5|4670.5|4669|381
1638449630000|2021-12-02 12:53:50|4670|4669.5|4671|4670|4671|4670|4670|4669.5|629
1638449640000|2021-12-02 12:54:00|4670.5|4669.5|4670.5|4669.5|4670.5|4670|4670|4669.5|106
1638449650000|2021-12-02 12:54:10|4671|4670|4671.5|4670.5|4671.5|4671|4671|4670|983
1638449660000|2021-12-02 12:54:20||4670||4670||4670||4670|0
1638449680000|2021-12-02 12:54:40|4672|4670.5|4674|4673|4674.5|4673|4672|4670.5|997
1638449690000|2021-12-02 12:54:50|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|0
1638449700000|2021-12-02 12:55:00|4675|4674|4675|4674.5|4675|4674.5|4675|4674|298
1638449710000|2021-12-02 12:55:10|4675.5||4675||4675.5||4675||100
1638449720000|2021-12-02 12:55:20|4675.5|4675|4674|4673.5|4675.5|4675|4674|4673|674
1638449730000|2021-12-02 12:55:30|4673.5|4673|4674|4673|4674|4673|4673.5|4673|247
1638449740000|2021-12-02 12:55:40|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4674.5|4673|116
1638449750000|2021-12-02 12:55:50|4675.5|4674|4675.5|4673.5|4675.5|4674.5|4675|4673.5|3
1638449760000|2021-12-02 12:56:00|4675|4673|4674|4673|4675|4673.5|4673.5|4673|1536
1638449770000|2021-12-02 12:56:10|4674.5|4673.5|4674.5|4673.5|4674.5|4674|4674.5|4673.5|28
1638449780000|2021-12-02 12:56:20|4674|4673|4672.5|4671.5|4674|4673.5|4672|4671|496
1638449790000|2021-12-02 12:56:30|4673|4672|4673|4672|4673|4672|4673|4672|0
1638449800000|2021-12-02 12:56:40|4672.5|4671.5|4672.5|4671.5|4672.5|4672|4672|4671.5|97
1638449810000|2021-12-02 12:56:50|4673|4672|4673|4671.5|4673|4672|4672.5|4671.5|203
1638449820000|2021-12-02 12:57:00||4672||4672||4672||4671.5|0
1638449830000|2021-12-02 12:57:10|4672.5|4671.5|4672.5|4671.5|4673|4672|4672.5|4671.5|0
1638449840000|2021-12-02 12:57:20|4673|4672|4673|4672|4673|4672|4673|4671.5|272
1638449850000|2021-12-02 12:57:30|4673.5|4672.5|4675|4674|4675.5|4674.5|4673.5|4672.5|1368
1638449860000|2021-12-02 12:57:40|4674.5|4674.5|4674.5|4673|4674.5|4674.5|4674.5|4673|437
1638449880000|2021-12-02 12:58:00|4675|4673.5|4674.5|4673.5|4675|4674|4674.5|4673.5|215
1638449890000|2021-12-02 12:58:10|4675|4674|4674.5|4673.5|4675|4674|4674.5|4673.5|150
1638449900000|2021-12-02 12:58:20|4675|4674|4674.5|4673.5|4675|4674|4674.5|4673.5|98
1638449910000|2021-12-02 12:58:30|4674|4673|4673|4672|4674|4673|4673|4672|605
1638449920000|2021-12-02 12:58:40|4673.5|4672.5|4675|4674|4675.5|4674|4673.5|4672.5|58
1638449940000|2021-12-02 12:59:00|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4674|4673.5|75
1638449950000|2021-12-02 12:59:10|4674|4673|4674.5|4673|4674.5|4673|4673|4672|1463
1638449960000|2021-12-02 12:59:20|4675|4673.5|4675|4674|4675|4674|4675|4673.5|127
1638449970000|2021-12-02 12:59:30||4673.5||4674||4674||4673.5|0
1638449980000|2021-12-02 12:59:40|4674.5|4673.5|4674|4673|4674.5|4673.5|4673.5|4672.5|349
1638449990000|2021-12-02 12:59:50|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4674|4673|0
1638450000000|2021-12-02 13:00:00|4674|4673|4672.5|4671.5|4674|4673|4672.5|4671.5|658
1638450010000|2021-12-02 13:00:10|4673|4672|4673.5|4672|4673.5|4672|4673|4672|506
1638450020000|2021-12-02 13:00:20|4673||4673||4673||4673||0
1638450030000|2021-12-02 13:00:30|4673.5|4671.5|4670.5|4669.5|4673.5|4671.5|4670.5|4669|1017
1638450040000|2021-12-02 13:00:40|4671.5|4670|4671.5|4670|4671.5|4670.5|4671.5|4669.5|130
1638450050000|2021-12-02 13:00:50|4671|4670.5|4674.5|4673|4674.5|4673|4671|4670.5|2127
1638450060000|2021-12-02 13:01:00|4674|4672.5|4672.5|4671.5|4674|4672.5|4672.5|4671.5|363
1638450080000|2021-12-02 13:01:20|4672|4670.5|4671|4670.5|4672|4671.5|4671|4670|240
1638450090000|2021-12-02 13:01:30|4671.5|4671|4671.5|4671|4671.5|4671|4671.5|4671|82
1638450100000|2021-12-02 13:01:40|4671|4670.5|4672|4670.5|4672.5|4671.5|4671|4670.5|323
1638450110000|2021-12-02 13:01:50||4671||4671||4671||4671|0
1638450120000|2021-12-02 13:02:00|4672.5|4671.5|4673|4671.5|4673.5|4672.5|4672|4671|1352
1638450130000|2021-12-02 13:02:10|4673.5|4672|4673|4671.5|4673.5|4672|4672.5|4671|10
1638450150000|2021-12-02 13:02:30|4672.5|4672|4673|4672.5|4673|4672.5|4672|4671.5|1139
1638450160000|2021-12-02 13:02:40|||||||||31
1638450170000|2021-12-02 13:02:50|4673.5|4673|4675|4674|4677|4675.5|4673.5|4672.5|2307
1638450180000|2021-12-02 13:03:00|4675.5|4674.5|4675|4674.5|4676.5|4675.5|4675|4673.5|349
1638450190000|2021-12-02 13:03:10|4674.5|4673.5|4674.5|4673.5|4675|4673.5|4674.5|4673.5|16
1638450200000|2021-12-02 13:03:20|4674|4672.5|4674|4672|4674|4673|4673.5|4672|638
1638450210000|2021-12-02 13:03:30|4674.5|4672.5|4676|4675|4676|4675|4674.5|4672.5|341
1638450220000|2021-12-02 13:03:40|4675.5|4674.5|4675.5|4674.5|4676|4674.5|4675.5|4674.5|30
1638450230000|2021-12-02 13:03:50|4676|4675|4676|4675|4676|4675|4676|4674.5|0
1638450240000|2021-12-02 13:04:00|||||||||54
1638450250000|2021-12-02 13:04:10|4676.5|4675.5|4677|4675.5|4677.5|4676.5|4676.5|4675|211
1638450260000|2021-12-02 13:04:20|4677.5|4676|4677.5|4677|4677.5|4677|4677.5|4675.5|225
1638450270000|2021-12-02 13:04:30|4678||4678||4678||4678||0
1638450280000|2021-12-02 13:04:40|4679|4677.5|4679.5|4678.5|4680.5|4679.5|4679|4677|323
1638450290000|2021-12-02 13:04:50|4680.5|4679|4681|4679.5|4681|4679.5|4680|4679|156
1638450310000|2021-12-02 13:05:10|4680.5|4680|4680.5|4679.5|4680.5|4680|4680.5|4679.5|0
1638450320000|2021-12-02 13:05:20|4680|4680|4678|4677|4680|4680|4678|4677|765
1638450330000|2021-12-02 13:05:30|4678.5|4677.5|4678|4676.5|4679.5|4677.5|4678|4676.5|1290
1638450340000|2021-12-02 13:05:40|4676.5|4676|4675|4674|4677|4676|4675|4674|322
1638450360000|2021-12-02 13:06:00|4674.5||4675||4675||4674.5||0
1638450370000|2021-12-02 13:06:10|4674.5|4674.5|4674.5|4673|4674.5|4674.5|4674|4673|339
1638450380000|2021-12-02 13:06:20|4674|4673.5|4674|4673|4674|4673.5|4674|4673|0
1638450390000|2021-12-02 13:06:30|4674.5|4673.5|4674.5|4673.5|4674.5|4673.5|4674.5|4673|0
1638450400000|2021-12-02 13:06:40||4674||4673.5||4674||4673.5|13
1638450420000|2021-12-02 13:07:00|4674||4674||4674||4674||15
1638450430000|2021-12-02 13:07:10|4673|4672.5|4673|4672|4673.5|4672.5|4673|4671.5|426
1638450440000|2021-12-02 13:07:20|4673.5|4672.5|4675|4673.5|4675|4674.5|4673.5|4672|1134
1638450450000|2021-12-02 13:07:30|4676|4674|4677|4675.5|4677|4675.5|4676|4674|81
1638450460000|2021-12-02 13:07:40|4676.5|4675|4676|4675|4677|4675.5|4676|4675|0
1638450470000|2021-12-02 13:07:50|4675.5|4674.5|4675|4674|4675.5|4675|4675|4674|55
1638450490000|2021-12-02 13:08:10|4676|4675|4675|4673.5|4676|4675|4674|4673|626
1638450500000|2021-12-02 13:08:20|4675.5|4674|4674|4673|4675.5|4674|4674|4673|60
1638450510000|2021-12-02 13:08:30|4675|4673.5|4675|4674|4675|4674|4675|4673|56
1638450530000|2021-12-02 13:08:50|4674.5|4673|4673.5|4672.5|4674.5|4673.5|4673.5|4672.5|517
1638450540000|2021-12-02 13:09:00|4673|4672|4673.5|4672|4673.5|4672|4673|4672|81
1638450550000|2021-12-02 13:09:10||4673||4672||4673||4672|250
1638450560000|2021-12-02 13:09:20|4673|4673|4672.5|4671|4673|4673|4672.5|4671|623
1638450570000|2021-12-02 13:09:30|4673|4671.5|4674|4672.5|4674.5|4673|4673|4671|916
1638450580000|2021-12-02 13:09:40|4673.5|4673|4673.5|4672|4673.5|4673|4673.5|4672|170
1638450590000|2021-12-02 13:09:50|4673|4671.5|4673.5|4672|4673.5|4672.5|4672.5|4671|268
1638450600000|2021-12-02 13:10:00|4673|4671.5|4673|4671.5|4673.5|4672.5|4672.5|4671.5|61
1638450610000|2021-12-02 13:10:10|4672.5|4672|4673|4671|4673|4672.5|4672.5|4671|226
1638450620000|2021-12-02 13:10:20|4672.5||4672||4672.5||4672||54
1638450630000|2021-12-02 13:10:30|4671|4670|4670|4669.5|4671|4670|4670|4669.5|141
1638450640000|2021-12-02 13:10:40|4669.5|4669|4670|4669|4670|4669|4669|4667.5|162
1638450650000|2021-12-02 13:10:50|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|4669.5|4668.5|0
1638450660000|2021-12-02 13:11:00|4669|4669|4670|4669|4671|4670|4669|4669|626
1638450670000|2021-12-02 13:11:10|4670.5|4669.5|4670.5|4669|4671|4669.5|4670|4669|245
1638450680000|2021-12-02 13:11:20|4670|4669.5|4671|4670|4671.5|4670.5|4670|4669.5|138
1638450690000|2021-12-02 13:11:30|4670.5|4669.5|4671|4669.5|4671|4669.5|4670|4669.5|249
1638450700000|2021-12-02 13:11:40||4670||4670||4670||4670|209
1638450710000|2021-12-02 13:11:50|4671.5|4671|4671.5|4671|4671.5|4671|4671.5|4670|42
1638450720000|2021-12-02 13:12:00|4671|4670.5|4671|4669|4671|4670.5|4670.5|4669|492
1638450730000|2021-12-02 13:12:10|4670.5|4668|4668.5|4668|4670.5|4668.5|4668.5|4668|214
1638450740000|2021-12-02 13:12:20|4668|4667.5|4666.5|4666|4668|4667.5|4666.5|4665|507
1638450750000|2021-12-02 13:12:30|4667|4666.5|4667|4666.5|4667|4666.5|4667|4666.5|398
1638450760000|2021-12-02 13:12:40|4666.5|4666|4667|4666|4667|4666|4666.5|4666|27
1638450770000|2021-12-02 13:12:50|4666.5||4667||4667||4666.5||0
1638450780000|2021-12-02 13:13:00|4667.5|4667|4668.5|4667.5|4668.5|4667.5|4667.5|4666|516
1638450790000|2021-12-02 13:13:10|4669|4668|4670|4668.5|4670|4668.5|4669|4668|105
1638450800000|2021-12-02 13:13:20|4669.5|4668|4668|4666.5|4669.5|4668.5|4668|4666.5|0
1638450810000|2021-12-02 13:13:30|4668.5|4667|4669|4668|4669.5|4668|4668.5|4666.5|573
1638450820000|2021-12-02 13:13:40|4668.5|4667.5|4668|4667|4668.5|4667.5|4668|4667|192
1638450830000|2021-12-02 13:13:50|||||||||54
1638450840000|2021-12-02 13:14:00|4668.5|4667.5|4668.5|4667|4668.5|4667.5|4668.5|4667|0
1638450850000|2021-12-02 13:14:10|4668|4667.5|4668.5|4667|4668.5|4667.5|4668|4667|0
1638450860000|2021-12-02 13:14:20||4667.5||4667.5||4668||4667.5|447
1638450870000|2021-12-02 13:14:30|4669|4668|4670|4668.5|4670|4668.5|4669|4668|83
1638450900000|2021-12-02 13:15:00|4669.5||4669.5||4669.5||4669.5||384
1638450930000|2021-12-02 13:15:30|||||||||161
1638450940000|2021-12-02 13:15:40|4670|4669|4671|4670|4671|4670|4670|4668.5|325
1638450950000|2021-12-02 13:15:50|4670.5||4671||4671||4670.5||0
1638450960000|2021-12-02 13:16:00||4670.5||4670||4670.5||4670|269
1638450970000|2021-12-02 13:16:10|4670.5||4670.5||4671||4670.5||93
1638450980000|2021-12-02 13:16:20|4671|4670.5|4671|4670.5|4671|4670.5|4671|4670.5|65
1638451010000|2021-12-02 13:16:50|4671.5|4671|4671.5|4671|4671.5|4671|4671.5|4671|799
1638451020000|2021-12-02 13:17:00|4672.5|4671.5|4673.5|4672.5|4673.5|4673|4672.5|4671.5|1257
1638451030000|2021-12-02 13:17:10||4672||4672||4672||4672|0
1638451040000|2021-12-02 13:17:20|4673|4671|4673|4672|4673|4672|4672|4671|831
1638451050000|2021-12-02 13:17:30|4672.5||4672.5||4672.5||4672.5||261
1638451060000|2021-12-02 13:17:40|4673|4672.5|4673.5|4673|4674|4673.5|4673|4672.5|84
1638451070000|2021-12-02 13:17:50|4674|4673.5|4674|4673.5|4674|4673.5|4674|4673.5|75
1638451090000|2021-12-02 13:18:10|||||||||20
1638451100000|2021-12-02 13:18:20|4675|4674|4675.5|4674|4675.5|4674|4675|4674|52
1638451110000|2021-12-02 13:18:30|4675|4674.5|4675.5|4674.5|4675.5|4674.5|4675|4674.5|0
1638451120000|2021-12-02 13:18:40|4675|4674|4674.5|4673.5|4675|4674|4674|4673.5|864
1638451130000|2021-12-02 13:18:50|4674|4672.5|4673.5|4672|4674|4673|4673|4672|483
1638451140000|2021-12-02 13:19:00|4673|4671.5|4671|4669|4673|4671.5|4670.5|4669|107
1638451150000|2021-12-02 13:19:10|4670.5||4670.5||4670.5||4670||5
1638451160000|2021-12-02 13:19:20|4671|4669.5|4671|4670|4672|4671|4671|4669.5|717
1638451170000|2021-12-02 13:19:30||4669.5||4669.5||4669.5||4669.5|192
1638451190000|2021-12-02 13:19:50|4670.5|4668.5|4670|4669.5|4670.5|4669.5|4670|4668.5|190
1638451200000|2021-12-02 13:20:00|4669.5|4668.5|4671|4670|4671|4670|4669.5|4668.5|242
1638451210000|2021-12-02 13:20:10|4670.5|4669.5|4671|4669.5|4671|4669.5|4670.5|4669.5|5
1638451220000|2021-12-02 13:20:20|4670.5|4669|4669|4668|4670.5|4669|4669|4668|238
1638451230000|2021-12-02 13:20:30|4668.5|4667.5|4669.5|4667.5|4670|4669|4668|4667|2175
1638451240000|2021-12-02 13:20:40|4670|4668|4671.5|4670.5|4671.5|4670.5|4670|4668|265
1638451250000|2021-12-02 13:20:50|4672|4671|4672|4671|4672.5|4671|4672|4671|45
1638451260000|2021-12-02 13:21:00|4671.5|4670.5|4670.5|4669.5|4671.5|4670.5|4670.5|4669.5|28
1638451270000|2021-12-02 13:21:10|4671|4670|4672|4670.5|4672|4670.5|4671|4669.5|0
1638451280000|2021-12-02 13:21:20|4671.5|4670|4670|4668.5|4671.5|4670.5|4670|4668.5|185
1638451290000|2021-12-02 13:21:30|||||||||520
1638451300000|2021-12-02 13:21:40|4670.5|4669|4671|4670.5|4671.5|4670.5|4670.5|4669|262
1638451320000|2021-12-02 13:22:00|4670.5|4669.5|4670.5|4669.5|4671|4669.5|4670.5|4669.5|36
1638451330000|2021-12-02 13:22:10|4670|4669|4670|4668.5|4670|4669|4670|4668.5|116
1638451340000|2021-12-02 13:22:20|4670.5|4669|4671|4670|4671|4670|4670.5|4669|123
1638451350000|2021-12-02 13:22:30||4669.5||4669.5||4669.5||4669.5|131
1638451370000|2021-12-02 13:22:50|4670.5|4669|4670.5|4669|4671|4669|4669.5|4668.5|681
1638451380000|2021-12-02 13:23:00|4670|4668.5|4668.5|4667.5|4670|4668.5|4667.5|4666.5|1240
1638451390000|2021-12-02 13:23:10|||||||||137
1638451400000|2021-12-02 13:23:20|4668|4667|4667.5|4667|4668|4667|4667.5|4666.5|585
1638451410000|2021-12-02 13:23:30|4667|4666.5|4668|4667|4668|4667|4667|4666|420
1638451420000|2021-12-02 13:23:40|4667.5|4666|4667.5|4667|4668|4667|4667|4665.5|72
1638451430000|2021-12-02 13:23:50|4668|4667.5|4668.5|4667|4669|4668|4668|4667|1135
1638451440000|2021-12-02 13:24:00|4668|4666.5|4668.5|4667|4668.5|4667|4668|4666.5|0
1638451450000|2021-12-02 13:24:10|4668|4666.5|4667.5|4666.5|4668|4666.5|4667.5|4666.5|30
1638451460000|2021-12-02 13:24:20|4668|4667|4668.5|4667|4668.5|4667|4668|4667|29
1638451500000|2021-12-02 13:25:00|4668||4667.5||4668.5||4667.5||0
1638451510000|2021-12-02 13:25:10|4667|4666|4666.5|4665|4667.5|4666|4665.5|4664.5|1183
1638451520000|2021-12-02 13:25:20|4667|4665.5|4667.5|4666.5|4667.5|4666.5|4667|4665.5|299
1638451530000|2021-12-02 13:25:30|4667|4665.5|4664|4662.5|4667|4665.5|4664|4662.5|3089
1638451540000|2021-12-02 13:25:40|4663.5|4662|4662|4660.5|4664|4662|4661.5|4660|1864
1638451560000|2021-12-02 13:26:00|4662.5|4661|4663.5|4662.5|4663.5|4663|4662|4661|767
1638451570000|2021-12-02 13:26:10|4664|4663|4664|4663|4664|4663|4664|4662.5|216
1638451580000|2021-12-02 13:26:20|4664.5|4664|4665|4664|4665|4664.5|4664.5|4664|528
1638451600000|2021-12-02 13:26:40|4664.5|4664.5|4664.5|4664|4664.5|4664.5|4664.5|4663|34
1638451610000|2021-12-02 13:26:50|4665|4663|4665|4664.5|4665|4664.5|4665|4663|46
1638451620000|2021-12-02 13:27:00|4665.5|4665|4665.5|4664.5|4665.5|4665|4665.5|4664.5|20543
1638451630000|2021-12-02 13:27:10|4665||4665||4665.5||4665||0
1638451640000|2021-12-02 13:27:20|4665.5||4665.5||4665.5||4665.5||0
1638451650000|2021-12-02 13:27:30|4665|4664|4665.5|4664|4665.5|4664.5|4665|4664|469
1638451660000|2021-12-02 13:27:40|4665|4664.5|4665.5|4664.5|4665.5|4664.5|4665|4664.5|139
1638451670000|2021-12-02 13:27:50|4666|4665|4666.5|4666|4666.5|4666|4666|4664.5|1468
1638451680000|2021-12-02 13:28:00|||||||||215
1638451690000|2021-12-02 13:28:10|4667|4666.5|4667|4666.5|4667|4666.5|4667|4666.5|252
1638451700000|2021-12-02 13:28:20|||||||||41
1638451710000|2021-12-02 13:28:30|4667.5|4666|4668|4667.5|4668|4667.5|4667.5|4666|612
1638451720000|2021-12-02 13:28:40|||||||||247
1638451730000|2021-12-02 13:28:50|4667.5|4667|4668|4666.5|4668|4667|4667.5|4666.5|1064
1638451740000|2021-12-02 13:29:00||4667||4667||4667||4667|0
1638451760000|2021-12-02 13:29:20|4668.5|4667.5|4669.5|4668|4669.5|4668|4668.5|4667.5|244
1638451770000|2021-12-02 13:29:30|4669|4667.5|4669|4668|4669|4668|4668|4667|301
1638451780000|2021-12-02 13:29:40|4669.5|4668.5|4669.5|4669|4669.5|4669|4669.5|4668|486
1638451790000|2021-12-02 13:29:50|4670||4670||4670||4670||54
1638451800000|2021-12-02 13:30:00|4670.5||4670.5||4670.5||4670.5||168
1638451810000|2021-12-02 13:30:10|4671|4669.5|4672.5|4671|4673|4671.5|4671|4669|1541
1638451820000|2021-12-02 13:30:20|4673|4671.5|4674.5|4673|4674.5|4673.5|4672.5|4671.5|1448
1638451840000|2021-12-02 13:30:40|4674|4672.5|4674|4672.5|4674|4673|4673.5|4672.5|1186
1638451850000|2021-12-02 13:30:50|4674.5|4673|4674|4673|4674.5|4673|4674|4673|102
1638451860000|2021-12-02 13:31:00|4673.5|4672.5|4673.5|4672.5|4673.5|4672.5|4673|4672.5|129
1638451880000|2021-12-02 13:31:20|4674|4673|4676|4675|4676|4675|4674|4672.5|1441
1638451900000|2021-12-02 13:31:40|4675.5|4675.5|4674.5|4673.5|4675.5|4675.5|4674.5|4673|720
1638451910000|2021-12-02 13:31:50|4675|4674|4676|4674|4676|4674|4675|4674|83
1638451920000|2021-12-02 13:32:00|4675.5|4674.5|4676.5|4675|4676.5|4675|4675.5|4674|19
1638451930000|2021-12-02 13:32:10|4676||4676.5||4676.5||4676||20
1638451940000|2021-12-02 13:32:20||4675.5||4675.5||4675.5||4675.5|0
1638451950000|2021-12-02 13:32:30|4677|4676|4677.5|4677|4677.5|4677|4677|4676|1050
1638451960000|2021-12-02 13:32:40|4677|4676.5|4677.5|4676|4677.5|4676.5|4677|4675.5|538
1638451970000|2021-12-02 13:32:50||4676.5||4677||4677||4676.5|0
1638451980000|2021-12-02 13:33:00|4678||4678||4678||4678||13
1638451990000|2021-12-02 13:33:10||4677.5||4677||4677.5||4677|163
1638452000000|2021-12-02 13:33:20|4679|4677.5|4679|4678|4679|4678|4679|4677.5|189
1638452010000|2021-12-02 13:33:30||4678.5||4678.5||4678.5||4678.5|0
1638452020000|2021-12-02 13:33:40|4678.5|4678|4678.5|4677.5|4679|4678|4678.5|4677.5|645
1638452030000|2021-12-02 13:33:50||4678||4678||4678||4677.5|0
1638452040000|2021-12-02 13:34:00|4679|4678.5|4680.5|4679.5|4680.5|4680|4679|4678|820
1638452050000|2021-12-02 13:34:10|4680||4680.5||4680.5||4680||161
1638452060000|2021-12-02 13:34:20|4681|4680|4681.5|4680|4681.5|4680|4681|4680|221
1638452090000|2021-12-02 13:34:50|4681|4680.5|4682.5|4681.5|4682.5|4681.5|4680.5|4680|3450
1638452100000|2021-12-02 13:35:00|4681.5|4681|4680|4679|4682.5|4681.5|4679|4678|3903
1638452110000|2021-12-02 13:35:10|4679.5|4678.5|4679.5|4678|4679.5|4678.5|4679.5|4678|116
1638452120000|2021-12-02 13:35:20||4678.5||4678.5||4678.5||4678.5|0
1638452130000|2021-12-02 13:35:30|4679|4678|4679|4677.5|4679.5|4678|4677.5|4676.5|903
1638452140000|2021-12-02 13:35:40|4678.5|4677|4678|4676.5|4679|4677.5|4678|4676.5|226
1638452150000|2021-12-02 13:35:50|4677.5|4677|4677.5|4676.5|4677.5|4677|4677.5|4676.5|0
1638452160000|2021-12-02 13:36:00|4677|4677|4678|4676.5|4678.5|4677|4677|4676.5|755
1638452170000|2021-12-02 13:36:10|4678.5|4677|4677.5|4676.5|4679|4677.5|4677.5|4676.5|87
1638452190000|2021-12-02 13:36:30|4677|4676|4677|4676|4677|4676|4677|4676|332
1638452200000|2021-12-02 13:36:40|4677.5|4676.5|4679|4677.5|4679|4677.5|4677.5|4676.5|150
1638452210000|2021-12-02 13:36:50|4678.5|4677|4677|4676.5|4678.5|4677|4677|4676.5|1902
1638452220000|2021-12-02 13:37:00|4678|4677|4679.5|4678.5|4679.5|4678.5|4678|4677|712
1638452230000|2021-12-02 13:37:10|4680|4679|4679.5|4678.5|4681.5|4680|4679|4678.5|1675
1638452240000|2021-12-02 13:37:20|4679|4678|4679|4678|4679|4678|4679|4678|559
1638452250000|2021-12-02 13:37:30|4679.5|4678.5|4679|4678|4679.5|4678.5|4679|4678|105
1638452260000|2021-12-02 13:37:40|4678.5|4677|4677|4676.5|4679|4678|4676.5|4675.5|1112
1638452270000|2021-12-02 13:37:50|4676.5|4676|4675.5|4675|4676.5|4676|4675.5|4675|1011
1638452280000|2021-12-02 13:38:00|4675|4674.5|4675.5|4674.5|4675.5|4674.5|4675|4674.5|279
1638452290000|2021-12-02 13:38:10|4676|4675|4676|4675|4677|4675.5|4676|4674.5|239
1638452300000|2021-12-02 13:38:20|4677|4675.5|4676|4674.5|4677|4675.5|4676|4674.5|206
1638452310000|2021-12-02 13:38:30|4675.5|4675|4675.5|4675|4676|4675|4675|4675|1529
1638452320000|2021-12-02 13:38:40|4675|4674.5|4675.5|4674.5|4675.5|4674.5|4675|4674.5|137
1638452340000|2021-12-02 13:39:00|4675|4674|4674.5|4673.5|4675.5|4674|4674.5|4673.5|559
1638452350000|2021-12-02 13:39:10|4674|4673|4674|4673|4674|4673.5|4674|4673|262
1638452360000|2021-12-02 13:39:20|4673.5|4672.5|4673|4672|4674|4672.5|4673|4672|1383
1638452370000|2021-12-02 13:39:30|4673.5|4672.5|4672.5|4671.5|4673.5|4672.5|4672.5|4671.5|340
1638452380000|2021-12-02 13:39:40|4673|4672|4671|4670.5|4673.5|4672|4671|4670.5|699
1638452390000|2021-12-02 13:39:50|4670.5|4670|4671.5|4670|4672|4671|4670|4668.5|1718
1638452400000|2021-12-02 13:40:00|4671|4670.5|4673|4672.5|4674|4673.5|4670.5|4670.5|2804
1638452410000|2021-12-02 13:40:10|4674|4673|4674|4672.5|4674.5|4673|4673.5|4672|18
1638452420000|2021-12-02 13:40:20|4673.5|4672|4674|4672|4674|4673|4673|4672|624
1638452430000|2021-12-02 13:40:30|4673.5|4672.5|4673|4672.5|4673.5|4672.5|4673|4672|85
1638452440000|2021-12-02 13:40:40|4673.5|4672|4673.5|4672.5|4673.5|4673|4673.5|4672|288
1638452460000|2021-12-02 13:41:00|4673|4672|4673|4672|4673.5|4672.5|4673|4672|532
1638452470000|2021-12-02 13:41:10|4673.5||4673||4673.5||4673||0
1638452480000|2021-12-02 13:41:20|4673.5|4672.5|4673.5|4672|4673.5|4673|4673.5|4672|161
1638452500000|2021-12-02 13:41:40|4673|4672.5|4673.5|4672.5|4674|4673|4672.5|4672|207
1638452510000|2021-12-02 13:41:50||4672||4672.5||4672.5||4672|195
1638452520000|2021-12-02 13:42:00|4673|4672|4673|4672|4673.5|4672.5|4673|4672|614
1638452530000|2021-12-02 13:42:10|4673.5|4672.5|4673.5|4672.5|4673.5|4672.5|4673.5|4672.5|619
1638452540000|2021-12-02 13:42:20|4674|4673|4674|4673|4674|4673.5|4673.5|4672.5|857
1638452550000|2021-12-02 13:42:30|4673.5||4674||4674||4673.5||3
1638452560000|2021-12-02 13:42:40|4673.5|4672.5|4672|4671|4674|4673|4672|4671|1789
1638452570000|2021-12-02 13:42:50|4671.5|4670.5|4671|4670|4671.5|4670.5|4671|4670|104
1638452580000|2021-12-02 13:43:00|4670.5|4669.5|4671|4669.5|4671|4669.5|4669.5|4668.5|746
1638452590000|2021-12-02 13:43:10|4670.5|4669|4670|4669|4670.5|4669.5|4670|4669|0
1638452600000|2021-12-02 13:43:20|4670.5|4669.5|4670.5|4669|4672|4671|4670.5|4669|1035
1638452610000|2021-12-02 13:43:30|4670|4669.5|4670|4669|4670|4669.5|4670|4669|0
1638452620000|2021-12-02 13:43:40|4670.5|4669.5|4672|4671.5|4672|4671.5|4670.5|4669.5|227
1638452630000|2021-12-02 13:43:50|4672.5|4671|4671.5|4670.5|4673|4671.5|4671.5|4670.5|538
1638452640000|2021-12-02 13:44:00|4672|4670|4671|4670|4672|4670|4671|4670|379
1638452650000|2021-12-02 13:44:10|4670.5|4668.5|4668|4667|4670.5|4669|4668|4666.5|343
1638452660000|2021-12-02 13:44:20|4668.5|4667.5|4667|4666|4669|4668|4666|4664.5|1152
1638452670000|2021-12-02 13:44:30|4667.5|4666.5|4667.5|4666.5|4667.5|4666.5|4667|4666.5|160
1638452680000|2021-12-02 13:44:40|4668|4667|4668|4667|4669|4667.5|4668|4667|608
1638452690000|2021-12-02 13:44:50|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|4668.5|4667.5|142
1638452700000|2021-12-02 13:45:00|4668|4666.5|4668|4666.5|4668|4666.5|4668|4666.5|36
1638452710000|2021-12-02 13:45:10|4667.5|4665.5|4667|4665.5|4668|4666.5|4666|4665|2292
1638452720000|2021-12-02 13:45:20|4666.5|4665|4667.5|4666.5|4667.5|4666.5|4666|4665|301
1638452730000|2021-12-02 13:45:30||4667||4666.5||4667||4666.5|0
1638452740000|2021-12-02 13:45:40|4667|4666|4667|4665.5|4667|4666|4667|4665.5|536
1638452750000|2021-12-02 13:45:50|4667.5|4666|4668.5|4667.5|4668.5|4667.5|4667.5|4665.5|683
1638452760000|2021-12-02 13:46:00|4668|4666.5|4668|4666.5|4668|4667.5|4667|4665.5|406
1638452770000|2021-12-02 13:46:10|4668.5|4667|4669|4668|4669|4668.5|4668.5|4667|481
1638452780000|2021-12-02 13:46:20|||||||||65
1638452790000|2021-12-02 13:46:30|4669.5|4668.5|4670|4668.5|4670|4669|4669.5|4668|589
1638452800000|2021-12-02 13:46:40|4669.5|4669|4669|4668|4669.5|4669|4669|4668|649
1638452810000|2021-12-02 13:46:50|4669.5|4668.5|4670.5|4670|4670.5|4670|4669.5|4668.5|865
1638452820000|2021-12-02 13:47:00|4670|4669.5|4671|4670|4671|4670.5|4670|4668.5|1012
1638452830000|2021-12-02 13:47:10|4671.5|4670.5|4672.5|4671|4672.5|4671|4671.5|4670|300
1638452840000|2021-12-02 13:47:20|4672|4670|4671|4669.5|4672|4670|4671|4669.5|285
1638452850000|2021-12-02 13:47:30||4670||4669.5||4670||4669.5|0
1638452860000|2021-12-02 13:47:40|4670.5||4670.5||4670.5||4670.5||0
1638452870000|2021-12-02 13:47:50|4670|4670|4668|4667.5|4670|4670|4668|4667.5|253
1638452880000|2021-12-02 13:48:00|4667.5|4666.5|4667.5|4666|4667.5|4666.5|4666.5|4665|244
1638452890000|2021-12-02 13:48:10|4667|4666.5|4667.5|4666.5|4667.5|4666.5|4667|4666|41
1638452900000|2021-12-02 13:48:20|4667||4667.5||4667.5||4667||217
1638452910000|2021-12-02 13:48:30|4667|4666|4666.5|4665|4667|4666|4666|4665|804
1638452920000|2021-12-02 13:48:40|4667|4666|4667.5|4666|4667.5|4666.5|4667|4666|577
1638452930000|2021-12-02 13:48:50|4667|4666.5|4667.5|4667|4667.5|4667|4667|4666.5|160
1638452940000|2021-12-02 13:49:00|4667|4666|4665|4664|4667|4666|4665|4664|370
1638452950000|2021-12-02 13:49:10|4665.5|4664.5|4666|4665|4666|4665|4665.5|4664.5|220
1638452960000|2021-12-02 13:49:20|4665.5|4664.5|4666|4664.5|4666|4664.5|4665.5|4664|142
1638452970000|2021-12-02 13:49:30|4666.5|4665|4667|4665.5|4667.5|4666.5|4666.5|4664.5|633
1638452980000|2021-12-02 13:49:40|4666.5|4666|4668|4666.5|4669|4667|4666|4666|866
1638452990000|2021-12-02 13:49:50|4668.5|4667|4667|4666|4669|4668.5|4667|4666|1133
1638453000000|2021-12-02 13:50:00|4666.5|4665|4664|4662.5|4666.5|4665.5|4663.5|4662|292
1638453010000|2021-12-02 13:50:10||4663||4663||4663||4663|0
1638453020000|2021-12-02 13:50:20|4664.5|4663.5|4665|4664|4665|4664.5|4664.5|4663|378
1638453030000|2021-12-02 13:50:30|4664.5|4663|4663.5|4663|4664.5|4663|4663.5|4662.5|219
1638453040000|2021-12-02 13:50:40|4664|4662.5|4664|4663|4664|4663.5|4664|4662.5|378
1638453050000|2021-12-02 13:50:50|4664.5|4663.5|4664.5|4663|4665|4663.5|4664.5|4663|84
1638453080000|2021-12-02 13:51:20|4665|4663.5|4665|4664|4665|4664|4665|4663.5|43
1638453090000|2021-12-02 13:51:30|4665.5|4665|4665|4664.5|4665.5|4665|4665|4664.5|251
1638453100000|2021-12-02 13:51:40|4665.5|4665|4665.5|4664.5|4667|4666|4665.5|4664.5|456
1638453120000|2021-12-02 13:52:00||4665||4665||4665||4665|117
1638453130000|2021-12-02 13:52:10|4666|4665.5|4664.5|4663.5|4666|4665.5|4664.5|4663.5|978
1638453140000|2021-12-02 13:52:20|4665|4663|4664.5|4663|4665.5|4664|4664.5|4663|807
1638453150000|2021-12-02 13:52:30|4664|4662|4664.5|4662.5|4664.5|4662.5|4663.5|4662|325
1638453160000|2021-12-02 13:52:40||4663||4663||4663||4663|0
1638453190000|2021-12-02 13:53:10|4665.5|4663.5|4665|4663.5|4665.5|4664.5|4664.5|4663.5|586
1638453200000|2021-12-02 13:53:20||4664||4664||4664||4664|188
1638453210000|2021-12-02 13:53:30|4665.5|4664.5|4666.5|4665.5|4667|4666|4665.5|4664.5|1036
1638453220000|2021-12-02 13:53:40|4667|4666|4667|4666|4667|4666|4666.5|4666|220
1638453230000|2021-12-02 13:53:50|4667.5||4667.5||4667.5||4667||0
1638453240000|2021-12-02 13:54:00|4667|4665.5|4666|4665.5|4667|4666|4666|4665.5|586
1638453250000|2021-12-02 13:54:10|4666.5||4666.5||4666.5||4666.5||79
1638453260000|2021-12-02 13:54:20|4666|4666|4666.5|4665|4667|4666|4665.5|4664.5|1410
1638453270000|2021-12-02 13:54:30|4666|4664.5|4666|4664.5|4666|4664.5|4665.5|4664.5|0
1638453280000|2021-12-02 13:54:40|4665.5|4664|4663.5|4662|4665.5|4664|4663.5|4662|0
1638453300000|2021-12-02 13:55:00|4663|4661.5|4662|4660.5|4663.5|4662.5|4662|4660|1933
1638453310000|2021-12-02 13:55:10|4662.5|4661|4663|4661.5|4663|4661.5|4662.5|4661|18
1638453340000|2021-12-02 13:55:40|4662.5|4661|4661.5|4660.5|4662.5|4661.5|4661.5|4660.5|250
1638453350000|2021-12-02 13:55:50|4661|4660|4661|4660|4661|4660|4661|4660|150
1638453360000|2021-12-02 13:56:00|4660.5|4659.5|4660.5|4659|4660.5|4659.5|4660.5|4659|166
1638453370000|2021-12-02 13:56:10|4660|4658.5|4659.5|4658|4660|4659|4659.5|4658|121
1638453380000|2021-12-02 13:56:20|4659||4659||4659||4659||256
1638453390000|2021-12-02 13:56:30|4658.5|4657|4658|4657.5|4659|4658|4658|4657|146
1638453400000|2021-12-02 13:56:40|4659|4658|4660|4658.5|4660.5|4659|4658.5|4658|2287
1638453410000|2021-12-02 13:56:50|4660.5|4658|4657.5|4657|4660.5|4658.5|4657.5|4656|1131
1638453420000|2021-12-02 13:57:00|4657|4656.5|4656.5|4655|4657|4656.5|4656.5|4654.5|82
1638453430000|2021-12-02 13:57:10|4656|4654|4654.5|4653|4656|4654|4654.5|4653|136
1638453440000|2021-12-02 13:57:20|4654|4652.5|4657|4656|4657.5|4656|4653|4652|2661
1638453450000|2021-12-02 13:57:30|4656.5||4656.5||4657||4656.5||34
1638453460000|2021-12-02 13:57:40|4657|4655|4656.5|4655|4657|4655|4656.5|4655|245
1638453470000|2021-12-02 13:57:50|4657|4655.5|4657|4656|4657|4656|4656.5|4655.5|0
1638453480000|2021-12-02 13:58:00|4656.5|4655.5|4657|4656|4657|4656|4656.5|4655.5|437
1638453490000|2021-12-02 13:58:10|4657.5|4656.5|4659|4657.5|4659|4657.5|4657.5|4656.5|208
1638453500000|2021-12-02 13:58:20|4658.5|4657|4658.5|4657|4659|4657.5|4658.5|4657|150
1638453510000|2021-12-02 13:58:30|4659|4657.5|4659|4657.5|4659|4658|4659|4657.5|0
1638453530000|2021-12-02 13:58:50|4659.5|4658|4660|4658.5|4661|4659.5|4659.5|4657.5|628
1638453540000|2021-12-02 13:59:00|4659.5|4658|4660|4658.5|4660|4658.5|4658|4657.5|518
1638453550000|2021-12-02 13:59:10|4659.5|4658|4661|4659.5|4661|4660|4659|4657.5|176
1638453560000|2021-12-02 13:59:20|4660.5|4659|4659.5|4657.5|4660.5|4659|4659|4657.5|291
1638453570000|2021-12-02 13:59:30|4660|4658|4660|4658|4660|4658|4660|4658|0
1638453580000|2021-12-02 13:59:40||4658.5||4658.5||4658.5||4658.5|0
1638453590000|2021-12-02 13:59:50|4659.5|4658|4657.5|4655.5|4660|4658|4656.5|4654.5|1266
1638453600000|2021-12-02 14:00:00|4657|4655|4652|4650.5|4657|4655.5|4652|4650|931
1638453610000|2021-12-02 14:00:10|4653|4651|4654|4652.5|4655|4653.5|4652|4651|762
1638453620000|2021-12-02 14:00:20|4655|4653|4657|4656|4657|4656|4654|4652.5|774
1638453630000|2021-12-02 14:00:30|4656.5|4655.5|4654|4652.5|4656.5|4655.5|4654|4652.5|357
1638453640000|2021-12-02 14:00:40|4653.5|4652|4652|4650.5|4653.5|4652|4652|4650.5|0
1638453650000|2021-12-02 14:00:50|4652.5|4651|4651|4650|4653.5|4652|4651|4650|2018
1638453660000|2021-12-02 14:01:00|4651.5|4650.5|4651.5|4650|4654|4652.5|4651.5|4650|509
1638453670000|2021-12-02 14:01:10|4652|4650.5|4650.5|4649.5|4652|4651.5|4649.5|4648|1140
1638453680000|2021-12-02 14:01:20|4650|4649|4648.5|4646.5|4650|4649|4648.5|4646.5|279
1638453690000|2021-12-02 14:01:30|4649|4647|4648|4646.5|4649.5|4648.5|4648|4646.5|594
1638453700000|2021-12-02 14:01:40|4647.5|4647|4648.5|4647.5|4648.5|4647.5|4647.5|4646.5|130
1638453710000|2021-12-02 14:01:50|4649.5|4648|4649|4647|4649.5|4648|4648.5|4647|81
1638453720000|2021-12-02 14:02:00|4648.5|4646.5|4648.5|4647|4648.5|4647|4647.5|4646.5|243
1638453730000|2021-12-02 14:02:10|4648|4646.5|4647.5|4646|4648|4646.5|4647.5|4646|210
1638453740000|2021-12-02 14:02:20|4648|4646.5|4647.5|4646|4648.5|4647|4647.5|4646|619
1638453750000|2021-12-02 14:02:30|4647|4646.5|4648|4646.5|4648.5|4647.5|4647|4646.5|225
1638453760000|2021-12-02 14:02:40|4647.5|4646|4647|4646|4647.5|4646|4647|4646|0
1638453770000|2021-12-02 14:02:50|4646.5|4645.5|4645|4644|4646.5|4645.5|4645|4644|694
1638453780000|2021-12-02 14:03:00|4644.5|4643.5|4641.5|4640.5|4644.5|4643.5|4641|4640|746
1638453790000|2021-12-02 14:03:10|4641|4640|4641.5|4640.5|4641.5|4640.5|4640.5|4640|346
1638453800000|2021-12-02 14:03:20|4642|4641|4643|4641.5|4643.5|4642.5|4642|4641|410
1638453810000|2021-12-02 14:03:30|4642.5|4641|4641.5|4640|4642.5|4641|4641.5|4640|8
1638453820000|2021-12-02 14:03:40|4641|4639.5|4640.5|4638.5|4641|4639.5|4640.5|4638|234
1638453830000|2021-12-02 14:03:50|4640|4638|4641.5|4640|4641.5|4640|4639.5|4637.5|647
1638453840000|2021-12-02 14:04:00|4641|4639.5|4640.5|4638.5|4641.5|4639.5|4640.5|4638.5|263
1638453850000|2021-12-02 14:04:10|4640|4638|4639.5|4638|4640|4638|4639.5|4637|0
1638453860000|2021-12-02 14:04:20|4640|4638.5|4640|4638.5|4641|4640|4640|4638.5|387
1638453870000|2021-12-02 14:04:30|4639.5|4639|4639.5|4638.5|4639.5|4639|4639.5|4638.5|150
1638453880000|2021-12-02 14:04:40|4639|4639|4639|4637|4639|4639|4637.5|4635.5|709
1638453890000|2021-12-02 14:04:50|4638.5|4636.5|4637|4635.5|4638.5|4636.5|4637|4635.5|230
1638453900000|2021-12-02 14:05:00|4637.5|4636|4638.5|4637|4639|4637|4637.5|4636|138
1638453910000|2021-12-02 14:05:10|||||||||483
1638453920000|2021-12-02 14:05:20|4639|4637.5|4638.5|4637|4639.5|4638|4638.5|4637|42
1638453930000|2021-12-02 14:05:30|4638|4637.5|4639.5|4638.5|4641.5|4639.5|4638|4637.5|773
1638453940000|2021-12-02 14:05:40|4640|4637.5|4639.5|4637.5|4640|4637.5|4639.5|4637.5|51
1638453950000|2021-12-02 14:05:50|4639||4638.5||4639||4638.5||91
1638453960000|2021-12-02 14:06:00|4638|4637|4634.5|4632.5|4638|4637|4633.5|4632|798
1638453970000|2021-12-02 14:06:10|4634|4633|4635.5|4633.5|4635.5|4634|4634|4633|515
1638453980000|2021-12-02 14:06:20|4635|4634|4636.5|4634.5|4636.5|4635.5|4635|4634|50
1638453990000|2021-12-02 14:06:30|4636|4635|4636.5|4634.5|4636.5|4635|4636|4634.5|0
1638454000000|2021-12-02 14:06:40|4636|4635|4638|4635.5|4638|4635.5|4636|4635|67
1638454010000|2021-12-02 14:06:50|4637.5|4636|4638|4636.5|4638|4636.5|4637.5|4636|78
1638454020000|2021-12-02 14:07:00|4638.5|4636|4636.5|4635|4638.5|4636.5|4636.5|4635|427
1638454030000|2021-12-02 14:07:10|4637|4634.5|4637.5|4636.5|4638|4636.5|4637|4634.5|82
1638454040000|2021-12-02 14:07:20|4637|4636|4637|4635.5|4638|4636.5|4636.5|4635|357
1638454050000|2021-12-02 14:07:30|4637.5|4636|4639.5|4638|4640.5|4638|4637|4636|939
1638454060000|2021-12-02 14:07:40|4640|4637.5|4639|4637.5|4640|4637.5|4639|4637.5|0
1638454070000|2021-12-02 14:07:50|4639.5|4638|4640.5|4639|4641.5|4640|4639.5|4638|915
1638454080000|2021-12-02 14:08:00|4641|4639.5|4640.5|4639|4643|4641|4640|4639|553
1638454090000|2021-12-02 14:08:10||4639.5||4639||4639.5||4639|0
1638454100000|2021-12-02 14:08:20|4640|4638|4639.5|4638|4640.5|4638|4639.5|4638|570
1638454110000|2021-12-02 14:08:30|4640|4638.5|4640.5|4639|4640.5|4639|4640|4638.5|239
1638454130000|2021-12-02 14:08:50|4640|4638.5|4640|4639|4640|4639|4639|4638|36
1638454140000|2021-12-02 14:09:00|4640.5|4639.5|4640.5|4640|4640.5|4640|4640.5|4639.5|243
1638454150000|2021-12-02 14:09:10|4641|4640.5|4642.5|4640.5|4643.5|4642|4641|4640.5|479
1638454160000|2021-12-02 14:09:20|4643|4641|4642.5|4641|4643|4641.5|4642.5|4640.5|13
1638454170000|2021-12-02 14:09:30|4642|4641.5|4644|4643|4644|4643|4642|4640.5|1959
1638454180000|2021-12-02 14:09:40|4643.5|4642.5|4646|4645|4646.5|4645|4643.5|4642.5|612
1638454190000|2021-12-02 14:09:50|4645.5|4644|4646.5|4644.5|4647|4646|4645|4644|1297
1638454200000|2021-12-02 14:10:00|4646|4644|4647.5|4646|4648|4646.5|4645|4644|1443
1638454210000|2021-12-02 14:10:10|4648|4646.5|4647|4645.5|4648|4646.5|4646|4645|787
1638454220000|2021-12-02 14:10:20|4646.5|4646|4646.5|4645|4647|4646|4645|4644|1204
1638454230000|2021-12-02 14:10:30|4645.5|4644.5|4645.5|4644|4646.5|4645|4645|4644|928
1638454240000|2021-12-02 14:10:40|4645|4644.5|4644.5|4644|4646.5|4645|4644.5|4643.5|464
1638454250000|2021-12-02 14:10:50|4645|4643.5|4645|4644|4645|4644|4645|4643.5|248
1638454260000|2021-12-02 14:11:00|4644.5|4643.5|4641.5|4639.5|4645|4643.5|4641.5|4639.5|1481
1638454270000|2021-12-02 14:11:10|4642|4640|4642|4641.5|4642|4641.5|4642|4640|104
1638454280000|2021-12-02 14:11:20|4641.5|4641|4642|4640.5|4642|4641|4641.5|4639.5|327
1638454290000|2021-12-02 14:11:30|4642.5|4641|4645|4644|4645|4644|4642|4641|773
1638454300000|2021-12-02 14:11:40||4644.5||4644||4644.5||4644|148
1638454310000|2021-12-02 14:11:50|4645.5|4644.5|4646|4644.5|4646.5|4644.5|4645.5|4644|230
1638454320000|2021-12-02 14:12:00|4646.5|4645|4645|4644|4646.5|4645.5|4644.5|4644|711
1638454330000|2021-12-02 14:12:10|4644|4643.5|4643|4641.5|4644.5|4644|4643|4641.5|1057
1638454340000|2021-12-02 14:12:20|4643.5|4642|4643.5|4642.5|4643.5|4642.5|4643.5|4642|170
1638454350000|2021-12-02 14:12:30|4644|4643|4644.5|4643.5|4646|4643.5|4644|4642.5|351
1638454360000|2021-12-02 14:12:40|4645.5|4644|4645|4643.5|4646|4644.5|4645|4643.5|295
1638454370000|2021-12-02 14:12:50||4644||4643.5||4644||4643.5|90
1638454380000|2021-12-02 14:13:00|4644.5|4643|4642.5|4641.5|4644.5|4643|4642|4641|104526
1638454390000|2021-12-02 14:13:10|4642|4641|4643.5|4642|4644|4642.5|4642|4641|391
1638454400000|2021-12-02 14:13:20|4643|4642.5|4643.5|4641.5|4644.5|4643.5|4642.5|4641.5|554
1638454410000|2021-12-02 14:13:30|4644.5|4642|4645|4643.5|4645|4643.5|4644.5|4642|2
1638454420000|2021-12-02 14:13:40|4644.5|4643|4644|4642.5|4644.5|4643|4644|4642.5|76
1638454430000|2021-12-02 14:13:50||4643||4642.5||4643.5||4642.5|374
1638454440000|2021-12-02 14:14:00|4643.5|4642|4643.5|4641.5|4643.5|4642|4642.5|4641|2708
1638454450000|2021-12-02 14:14:10|4643|4641|4642.5|4640.5|4643|4641|4642.5|4640.5|94
1638454460000|2021-12-02 14:14:20|4642|4640|4641|4640|4642|4640.5|4640.5|4640|613
1638454470000|2021-12-02 14:14:30||4640.5||4640||4640.5||4640|0
1638454480000|2021-12-02 14:14:40|4641.5|4640.5|4642|4641|4642|4641|4641.5|4640|220
1638454490000|2021-12-02 14:14:50|4641.5|4640.5|4641.5|4640|4641.5|4640.5|4641.5|4640|316
1638454500000|2021-12-02 14:15:00|4641|4639.5|4640.5|4640|4641|4640|4639.5|4638.5|825
1638454510000|2021-12-02 14:15:10|4641|4639|4642|4641|4642|4641|4640.5|4639|652
1638454520000|2021-12-02 14:15:20|4643|4641.5|4644.5|4643|4644.5|4643|4643|4641.5|281
1638454530000|2021-12-02 14:15:30|4644|4642.5|4644.5|4643|4644.5|4643|4643.5|4642.5|340
1638454540000|2021-12-02 14:15:40||4642.5||4643.5||4644||4642.5|446
1638454550000|2021-12-02 14:15:50|4644|4643|4644.5|4643.5|4644.5|4643.5|4643.5|4643|1439
1638454560000|2021-12-02 14:16:00|4644|4643|4641.5|4640|4644|4643|4641.5|4640|1401
1638454570000|2021-12-02 14:16:10|4642|4640.5|4642|4640|4642.5|4642|4642|4640|834
1638454580000|2021-12-02 14:16:20|4642.5|4640.5|4640|4639|4642.5|4641|4640|4638.5|570
1638454590000|2021-12-02 14:16:30|4639.5|4638.5|4640.5|4639|4640.5|4640|4639.5|4638.5|204
1638454600000|2021-12-02 14:16:40|4640|4639.5|4640|4639|4640.5|4639.5|4640|4639|64
1638454610000|2021-12-02 14:16:50|4640.5|4639.5|4641|4640|4641.5|4640|4640.5|4639.5|823
1638454620000|2021-12-02 14:17:00|4640.5|4639.5|4639|4637.5|4640.5|4639.5|4639|4637.5|658
1638454630000|2021-12-02 14:17:10||4638||4638||4638||4638|0
1638454640000|2021-12-02 14:17:20|4638.5|4637.5|4638|4636.5|4638.5|4638|4638|4636.5|1103
1638454650000|2021-12-02 14:17:30|4638.5|4637|4638.5|4637.5|4638.5|4637.5|4638.5|4637|650
1638454660000|2021-12-02 14:17:40|4638|4637|4638|4636.5|4638|4637|4638|4636.5|36
1638454670000|2021-12-02 14:17:50|4638.5|4637|4640|4639|4641|4639.5|4638.5|4637|397
1638454680000|2021-12-02 14:18:00|4639.5|4638.5|4639|4638|4639.5|4638.5|4639|4637.5|590
1638454690000|2021-12-02 14:18:10||4638.5||4638||4638.5||4638|170
1638454700000|2021-12-02 14:18:20|4640|4638.5|4640|4639|4640|4639|4640|4638.5|473
1638454710000|2021-12-02 14:18:30||4638.5||4638.5||4638.5||4638.5|0
1638454720000|2021-12-02 14:18:40|4639.5|4638|4638|4636|4639.5|4638|4638|4636|1074
1638454730000|2021-12-02 14:18:50|4637.5|4635.5|4637|4635.5|4637.5|4635.5|4631.5|4630.5|4733
1638454740000|2021-12-02 14:19:00|4636.5|4635|4638.5|4637|4638.5|4637|4636|4634.5|1935
1638454750000|2021-12-02 14:19:10|4638|4636.5|4638.5|4638|4638.5|4638|4637.5|4636.5|709
1638454760000|2021-12-02 14:19:20|||||||||469
1638454770000|2021-12-02 14:19:30|4639|4638.5|4638|4636|4639|4638.5|4638|4636|825
1638454780000|2021-12-02 14:19:40|4637.5|4636.5|4638|4637|4638|4637|4637|4636.5|63
1638454790000|2021-12-02 14:19:50|4637.5|4636|4638|4636|4638|4637|4637|4636|780
1638454800000|2021-12-02 14:20:00|4637.5|4636.5|4638|4637|4639|4638|4637.5|4636.5|0
1638454810000|2021-12-02 14:20:10|4637.5|4637.5|4639|4638|4639|4638|4637.5|4637.5|383
1638454820000|2021-12-02 14:20:20|4639.5||4639.5||4639.5||4639.5||291
1638454830000|2021-12-02 14:20:30|4639|4637.5|4638|4636.5|4639|4637.5|4637.5|4636.5|1428
1638454840000|2021-12-02 14:20:40|4637.5|4636|4638|4636|4638|4636.5|4636.5|4635.5|145
1638454850000|2021-12-02 14:20:50|4637.5|4635.5|4637|4635.5|4637.5|4635.5|4636.5|4635.5|0
1638454860000|2021-12-02 14:21:00|4636.5|4636|4637|4635.5|4637|4636|4635.5|4634.5|104788
1638454870000|2021-12-02 14:21:10|4636.5|4635|4637|4635.5|4637|4635.5|4635|4634|1711
1638454880000|2021-12-02 14:21:20|4636.5|4635|4637|4635.5|4637|4636|4636.5|4635|161
1638454890000|2021-12-02 14:21:30|4636.5|4636|4637|4636|4637.5|4637|4636.5|4636|2607
1638454900000|2021-12-02 14:21:40|4636.5|4636.5|4634|4633|4637|4636.5|4632.5|4631|12259
1638454910000|2021-12-02 14:21:50|4634.5|4633.5|4636.5|4635|4638|4636|4634.5|4633.5|2858
1638454920000|2021-12-02 14:22:00|4637|4635.5|4635.5|4634|4637.5|4635.5|4635|4634|721
1638454930000|2021-12-02 14:22:10||4634.5||4634||4634.5||4634|371
1638454940000|2021-12-02 14:22:20|4635|4634.5|4635|4634|4635|4634.5|4634.5|4634|2220
1638454950000|2021-12-02 14:22:30|4634.5|4633.5|4634|4632.5|4634.5|4634|4633|4632|963
1638454960000|2021-12-02 14:22:40|4634.5|4633|4634.5|4633.5|4634.5|4633.5|4634.5|4633|317
1638454970000|2021-12-02 14:22:50|4635.5|4634|4635.5|4634.5|4635.5|4634.5|4635.5|4633.5|147
1638454980000|2021-12-02 14:23:00|4635|4634|4636|4635|4636|4635|4635|4634|796
1638454990000|2021-12-02 14:23:10|4636.5|4635.5|4636.5|4635|4637|4636|4636.5|4635|319
1638455000000|2021-12-02 14:23:20|||||||||83
1638455010000|2021-12-02 14:23:30|4637|4635.5|4637.5|4636|4637.5|4636|4637|4635.5|450
1638455020000|2021-12-02 14:23:40|4638|4636.5|4639|4637.5|4639.5|4638|4638|4636.5|1046
1638455030000|2021-12-02 14:23:50|4638.5|4638|4638.5|4637.5|4639|4638.5|4638.5|4637.5|307
1638455040000|2021-12-02 14:24:00|4639|4638|4639.5|4639|4640.5|4640|4639|4637.5|5766
1638455050000|2021-12-02 14:24:10|4640|4637|4639|4637.5|4640|4638.5|4638.5|4637|3527
1638455060000|2021-12-02 14:24:20|4639.5|4638|4640|4639|4640|4639|4639|4637.5|13599
1638455070000|2021-12-02 14:24:30|4639|4638.5|4639.5|4638.5|4639.5|4638.5|4639|4638|1012
1638455080000|2021-12-02 14:24:40|4640|4639|4641|4640|4641|4640.5|4639|4638.5|5347
1638455090000|2021-12-02 14:24:50|4641.5|4640.5|4642.5|4641.5|4642.5|4641.5|4641.5|4640|686
1638455100000|2021-12-02 14:25:00|4642|4641|4643|4641.5|4643|4641.5|4642|4641|2169
1638455110000|2021-12-02 14:25:10|4643.5|4642|4644|4643|4644|4643|4643.5|4642|186
1638455120000|2021-12-02 14:25:20|4643.5|4642.5|4644.5|4643|4644.5|4643|4642.5|4641.5|1959
1638455130000|2021-12-02 14:25:30|4644|4642.5|4644|4642.5|4644|4642.5|4644|4642.5|83
1638455140000|2021-12-02 14:25:40||4643||4643.5||4643.5||4643|260
1638455150000|2021-12-02 14:25:50|4644.5|4644|4644.5|4644|4645|4644|4644.5|4644|369
1638455160000|2021-12-02 14:26:00|4645|4644.5|4646.5|4645|4646.5|4645.5|4645|4644.5|1863
1638455170000|2021-12-02 14:26:10|||||||||623
1638455180000|2021-12-02 14:26:20|4647|4645.5|4647|4646|4647|4646|4647|4645.5|600
1638455190000|2021-12-02 14:26:30|4647.5|4646.5|4648.5|4647.5|4648.5|4647.5|4647.5|4646.5|697
1638455200000|2021-12-02 14:26:40|4648|4646.5|4648.5|4647.5|4648.5|4648|4648|4646.5|2583
1638455210000|2021-12-02 14:26:50||4647||4647.5||4647.5||4647|476
1638455220000|2021-12-02 14:27:00|4649|4648|4649|4648|4649|4648.5|4648.5|4648|755
1638455230000|2021-12-02 14:27:10|4649.5|4648.5|4650.5|4649|4650.5|4649|4649.5|4648|613
1638455240000|2021-12-02 14:27:20|4650|4649.5|4651.5|4650.5|4651.5|4650.5|4650|4648.5|487
1638455250000|2021-12-02 14:27:30|4651|4649.5|4651|4649.5|4651|4650.5|4651|4649.5|379
1638455260000|2021-12-02 14:27:40|4650.5|4650|4650.5|4650|4650.5|4650|4650.5|4649.5|318
1638455270000|2021-12-02 14:27:50|4651|4650.5|4654.5|4653|4654.5|4653|4651|4650.5|930
1638455280000|2021-12-02 14:28:00|4655|4652.5|4654|4652.5|4655|4652.5|4653.5|4652|958
1638455290000|2021-12-02 14:28:10|4653.5|4652|4653.5|4652.5|4653.5|4652.5|4652.5|4651.5|2691
1638455300000|2021-12-02 14:28:20||4653||4653||4653||4653|346
1638455310000|2021-12-02 14:28:30||4652.5||4652||4652.5||4652|209
1638455320000|2021-12-02 14:28:40|||||||||551
1638455330000|2021-12-02 14:28:50||4652.5||4652.5||4652.5||4652.5|218
1638455340000|2021-12-02 14:29:00|4654|4653|4655|4653.5|4655.5|4653.5|4654|4653|2277
1638455350000|2021-12-02 14:29:10|4655.5|4654|4658.5|4657|4658.5|4657|4655|4654|444
1638455360000|2021-12-02 14:29:20|4659|4657.5|4660.5|4659.5|4660.5|4659.5|4659|4657.5|779
1638455370000|2021-12-02 14:29:30|4660|4659|4659|4657.5|4661|4659.5|4659|4657.5|990
1638455380000|2021-12-02 14:29:40|4659.5|4658|4661|4659.5|4661|4659.5|4659.5|4658|709
1638455390000|2021-12-02 14:29:50|4660.5|4659|4660.5|4659.5|4660.5|4659.5|4660|4659|600
1638455400000|2021-12-02 14:30:00|4660|4658.5|4654.5|4653|4663|4661.5|4654|4651.5|13615
1638455410000|2021-12-02 14:30:10|4655|4653.5|4656.5|4655|4657|4655|4651.5|4651|2283
1638455420000|2021-12-02 14:30:20|4656|4655.5|4658|4657|4660|4658|4653.5|4652|4502
1638455430000|2021-12-02 14:30:30|4658.5|4656.5|4654|4653.5|4659|4657|4653.5|4653|3171
1638455440000|2021-12-02 14:30:40|4654.5|4654|4657.5|4656|4657.5|4656|4652.5|4651.5|5623
1638455450000|2021-12-02 14:30:50|4658|4656.5|4659.5|4657.5|4659.5|4658|4657.5|4656|2833
1638455460000|2021-12-02 14:31:00|4660|4658|4655|4653.5|4660|4658.5|4654|4653|1187
1638455470000|2021-12-02 14:31:10|4655.5|4654|4652|4651|4656|4654|4650|4648.5|1430
1638455480000|2021-12-02 14:31:20|4652.5|4651.5|4652|4650|4652.5|4651.5|4648|4646|5056
1638455490000|2021-12-02 14:31:30|4651.5|4649.5|4651.5|4650|4653|4651|4649|4648|4235
1638455500000|2021-12-02 14:31:40|4652|4650.5|4657.5|4656|4658|4656|4651.5|4650.5|1832
1638455510000|2021-12-02 14:31:50|4658|4656.5|4658|4657|4661.5|4659.5|4657.5|4656|1220
1638455520000|2021-12-02 14:32:00|4659|4657.5|4664.5|4663|4665.5|4665|4659|4657.5|10186
1638455530000|2021-12-02 14:32:10|4665|4663.5|4667.5|4666|4668.5|4668|4665|4663.5|4766
1638455540000|2021-12-02 14:32:20|4668|4665.5|4662|4660.5|4668|4666|4662|4660.5|3539
1638455550000|2021-12-02 14:32:30|4661.5|4660|4665|4664|4665.5|4665|4660|4658.5|5814
1638455560000|2021-12-02 14:32:40|4665.5|4663.5|4668|4667|4668|4667.5|4665|4663|1453
1638455570000|2021-12-02 14:32:50|4669|4668.5|4669|4667|4670.5|4669.5|4667.5|4665.5|5845
1638455580000|2021-12-02 14:33:00|4670|4667.5|4668.5|4667.5|4670|4668.5|4666|4664.5|11569
1638455590000|2021-12-02 14:33:10|4669|4668|4669|4667.5|4673.5|4672|4666.5|4664.5|4473
1638455600000|2021-12-02 14:33:20|4668.5|4667|4665|4663.5|4670|4668|4664.5|4663.5|1437
1638455610000|2021-12-02 14:33:30|4664.5|4663|4661|4660|4664.5|4663|4659.5|4657|3453
1638455620000|2021-12-02 14:33:40|4660.5|4659|4659|4657.5|4662.5|4661|4659|4657.5|3394
1638455630000|2021-12-02 14:33:50|4659.5|4658|4659.5|4658|4662.5|4661|4657.5|4655.5|1270
1638455640000|2021-12-02 14:34:00|4660|4658.5|4666.5|4664|4667|4665|4660|4658.5|3973
1638455650000|2021-12-02 14:34:10|4667|4664.5|4664|4662|4667|4665|4664|4661.5|2297
1638455660000|2021-12-02 14:34:20|4663.5|4661.5|4661.5|4660|4663.5|4662.5|4661.5|4659.5|3302
1638455670000|2021-12-02 14:34:30|4661|4659.5|4660|4657.5|4661.5|4660|4656.5|4655|3578
1638455680000|2021-12-02 14:34:40|4659.5|4658|4659|4658|4660.5|4659|4657.5|4656|1489
1638455690000|2021-12-02 14:34:50|4658.5|4657.5|4658|4657|4658.5|4657.5|4657|4655|517
1638455700000|2021-12-02 14:35:00|4657.5|4656|4653.5|4651.5|4658.5|4657.5|4653|4651|1660
1638455710000|2021-12-02 14:35:10|4654|4652|4654|4652|4656.5|4656|4652|4650|6221
1638455720000|2021-12-02 14:35:20|4654.5|4652.5|4656|4654.5|4656.5|4655.5|4654.5|4652.5|1719
1638455730000|2021-12-02 14:35:30|4655.5|4654|4656|4654.5|4656|4654.5|4654.5|4652.5|2334
1638455740000|2021-12-02 14:35:40|4655.5|4655.5|4660|4658|4660|4658.5|4655.5|4655.5|1510
1638455750000|2021-12-02 14:35:50|4660.5|4658.5|4661.5|4660|4662|4660.5|4660.5|4658|75
1638455760000|2021-12-02 14:36:00|4661|4659.5|4668|4666|4668.5|4666|4660|4658.5|2807
1638455770000|2021-12-02 14:36:10|4667.5|4665.5|4667.5|4665.5|4667.5|4665.5|4665|4664|344
1638455780000|2021-12-02 14:36:20|4667|4665|4668.5|4666.5|4670|4669|4666.5|4664.5|2874
1638455790000|2021-12-02 14:36:30|4669|4667|4667.5|4666|4670|4669|4667.5|4665.5|1070
1638455800000|2021-12-02 14:36:40|4667|4665|4665|4663.5|4667.5|4666|4665|4663|361
1638455810000|2021-12-02 14:36:50|4664.5|4663|4664|4662.5|4665|4663.5|4662.5|4660.5|1136
1638455820000|2021-12-02 14:37:00|4664.5|4663|4666.5|4665|4667.5|4666.5|4664|4662.5|12771
1638455830000|2021-12-02 14:37:10|4667|4665.5|4667.5|4666|4669.5|4667.5|4666|4665|1686
1638455840000|2021-12-02 14:37:20|4668|4666.5|4670|4667.5|4670|4668|4667.5|4666|867
1638455850000|2021-12-02 14:37:30|4669.5|4668|4666|4664.5|4670|4668.5|4666|4664.5|1480
1638455860000|2021-12-02 14:37:40|4665.5|4664|4665.5|4664.5|4666|4665|4664|4663|919
1638455870000|2021-12-02 14:37:50|4665|4664|4667|4665.5|4667.5|4666.5|4663.5|4663|1212
1638455880000|2021-12-02 14:38:00|4666.5|4665|4666.5|4665|4667|4665.5|4665.5|4665|324
1638455890000|2021-12-02 14:38:10|4667|4665.5|4668.5|4666.5|4669.5|4667.5|4667|4665.5|1984
1638455900000|2021-12-02 14:38:20|4669|4667|4670.5|4669.5|4670.5|4670|4669|4667|1917
1638455910000|2021-12-02 14:38:30|4671|4670|4672.5|4671.5|4674|4673|4671|4670|2981
1638455920000|2021-12-02 14:38:40|4673|4671|4677.5|4676|4677.5|4676|4673|4671|2158
1638455930000|2021-12-02 14:38:50|4678|4676.5|4681|4679|4681|4679|4677.5|4676.5|530
1638455940000|2021-12-02 14:39:00|4680.5|4678.5|4678.5|4675.5|4680.5|4678.5|4676.5|4674.5|1406
1638455950000|2021-12-02 14:39:10|4678|4676|4679|4677.5|4679|4677.5|4676.5|4675.5|126
1638455960000|2021-12-02 14:39:20|4679.5|4676.5|4680|4679|4680|4679|4679.5|4676.5|318
1638455970000|2021-12-02 14:39:30|4679.5|4678.5|4682|4680|4682|4680|4679.5|4678.5|603
1638455980000|2021-12-02 14:39:40|4681.5|4680.5|4684.5|4683|4685|4683|4681.5|4679.5|2327
1638455990000|2021-12-02 14:39:50|4684|4683.5|4687.5|4685.5|4687.5|4686|4684|4683.5|384
1638456000000|2021-12-02 14:40:00|4689.5|4686|4683|4680.5|4689.5|4688|4682|4680|5352
1638456010000|2021-12-02 14:40:10|4682.5|4680|4683|4681|4683.5|4681.5|4681|4678.5|1199
1638456020000|2021-12-02 14:40:20|4682.5|4681.5|4683|4681|4683|4681.5|4682|4679.5|532
1638456030000|2021-12-02 14:40:30|4683.5|4681.5|4683.5|4681.5|4684|4683|4682|4680.5|1964
1638456040000|2021-12-02 14:40:40|4683|4682|4687|4685|4688|4686.5|4682|4681|2964
1638456050000|2021-12-02 14:40:50|4687.5|4686|4691.5|4690.5|4692.5|4691|4687|4685|1573
1638456060000|2021-12-02 14:41:00|4692.5|4691|4692.5|4690.5|4693.5|4692.5|4691|4690|3858
1638456070000|2021-12-02 14:41:10|4692|4690|4693.5|4693|4693.5|4693|4691|4690|947
1638456080000|2021-12-02 14:41:20|4693|4692|4694.5|4692|4696|4693.5|4692.5|4691.5|1752
1638456090000|2021-12-02 14:41:30|4695|4692.5|4694|4691.5|4695.5|4694|4693|4691.5|973
1638456100000|2021-12-02 14:41:40|4693.5|4692|4692.5|4690.5|4694.5|4693|4692|4690.5|622
1638456110000|2021-12-02 14:41:50|4692|4691|4693.5|4691.5|4695|4693.5|4692|4690.5|1418
1638456120000|2021-12-02 14:42:00|4693|4692|4691.5|4690.5|4693.5|4692.5|4691.5|4689|2228
1638456130000|2021-12-02 14:42:10|4691|4689.5|4692|4690|4693.5|4692.5|4689.5|4687.5|2565
1638456140000|2021-12-02 14:42:20|4692.5|4690.5|4696.5|4694.5|4696.5|4695|4691.5|4690|2600
1638456150000|2021-12-02 14:42:30|4696|4695|4695.5|4693.5|4697.5|4696.5|4695.5|4693.5|1075
1638456160000|2021-12-02 14:42:40|4696|4693|4695.5|4694|4696|4695|4695.5|4693|592
1638456170000|2021-12-02 14:42:50|4695|4694.5|4697|4696|4698|4696|4695|4694|1441
1638456180000|2021-12-02 14:43:00|4698|4696.5|4700.5|4699|4700.5|4699|4697.5|4696.5|1800
1638456190000|2021-12-02 14:43:10|4700|4699.5|4699.5|4698.5|4700|4699.5|4699|4698|224
1638456200000|2021-12-02 14:43:20|4699|4698|4699|4697|4699.5|4698.5|4698|4696|3969
1638456210000|2021-12-02 14:43:30|4698|4697.5|4699|4698|4699.5|4698.5|4698|4696.5|2238
1638456220000|2021-12-02 14:43:40|4698.5|4697.5|4696.5|4695.5|4698.5|4698|4695.5|4694|4986
1638456230000|2021-12-02 14:43:50|4696|4694|4697|4695.5|4697|4696|4695|4693|707
1638456240000|2021-12-02 14:44:00|4698|4697|4695.5|4694.5|4698.5|4697|4695|4693.5|6564
1638456250000|2021-12-02 14:44:10|4696|4694|4697.5|4696.5|4698|4696.5|4695|4694|10022
1638456260000|2021-12-02 14:44:20|4697|4695.5|4695|4694|4697|4696.5|4695|4693|300
1638456270000|2021-12-02 14:44:30|4694.5|4693.5|4695|4694.5|4695|4694.5|4693|4692|4551
1638456280000|2021-12-02 14:44:40|4695.5|4695|4698|4696.5|4699.5|4698.5|4695.5|4695|5790
1638456290000|2021-12-02 14:44:50|4698.5|4697|4697.5|4696|4698.5|4697|4696|4694.5|779
1638456300000|2021-12-02 14:45:00|4697|4696.5|4692|4690|4697|4696.5|4692|4689.5|3330
1638456310000|2021-12-02 14:45:10|4692.5|4690.5|4692|4691.5|4694|4692.5|4692|4690.5|564
1638456320000|2021-12-02 14:45:20|4692.5|4691|4692|4691.5|4694|4692|4692|4690.5|1664
1638456330000|2021-12-02 14:45:30|4692.5|4692|4694|4692.5|4696.5|4694.5|4692.5|4691.5|1145
1638456340000|2021-12-02 14:45:40|4693.5|4692|4697|4696|4697.5|4696.5|4693.5|4692|753
1638456350000|2021-12-02 14:45:50|4697.5|4696.5|4698.5|4697.5|4700|4699|4697.5|4696.5|1824
1638456360000|2021-12-02 14:46:00|4699.5|4698|4698|4696.5|4699.5|4698|4697.5|4695.5|740
1638456370000|2021-12-02 14:46:10|4697.5|4697|4699.5|4698.5|4700|4699.5|4697.5|4696.5|1332
1638456380000|2021-12-02 14:46:20|4700|4697.5|4699.5|4697.5|4700|4699|4699.5|4697.5|827
1638456390000|2021-12-02 14:46:30|4699|4698|4698.5|4696.5|4699.5|4698.5|4696.5|4695|1670
1638456400000|2021-12-02 14:46:40|4698|4696|4697|4695|4698|4696.5|4696.5|4694.5|218
1638456410000|2021-12-02 14:46:50|4698|4695.5|4699|4698.5|4699|4698.5|4697.5|4695|2931
1638456420000|2021-12-02 14:47:00|4699.5|4699|4699|4698|4700.5|4700|4697.5|4696|4385
1638456430000|2021-12-02 14:47:10|4698.5|4697.5|4700|4698.5|4700.5|4700|4698|4696.5|3634
1638456440000|2021-12-02 14:47:20|4700.5|4699|4705|4704|4706.5|4704.5|4700.5|4698.5|2518
1638456450000|2021-12-02 14:47:30|4704.5|4703|4705.5|4704|4705.5|4705|4704|4703|1501
1638456460000|2021-12-02 14:47:40|4705|4704.5|4707|4705.5|4707|4705.5|4705|4703.5|675
1638456470000|2021-12-02 14:47:50|4708|4706|4707.5|4706.5|4708|4707|4706|4704.5|3802
1638456480000|2021-12-02 14:48:00|4708|4707|4709.5|4708.5|4709.5|4709|4707.5|4706|3470
1638456490000|2021-12-02 14:48:10|4710|4708|4710|4709|4711|4709.5|4709.5|4708|894
1638456500000|2021-12-02 14:48:20|4709.5|4708.5|4711|4709.5|4711|4709.5|4709.5|4708|2050
1638456510000|2021-12-02 14:48:30|4712|4710|4711.5|4709.5|4713|4711|4710|4708.5|2806
1638456520000|2021-12-02 14:48:40|4711|4709|4709|4708|4711|4709|4709|4707|2783
1638456530000|2021-12-02 14:48:50|4708.5|4707.5|4710|4709|4710.5|4709|4708|4707|6852
1638456540000|2021-12-02 14:49:00|4709.5|4708.5|4702|4701|4709.5|4708.5|4702|4700.5|3689
1638456550000|2021-12-02 14:49:10|4702.5|4701.5|4703|4701|4704.5|4703.5|4702.5|4701|1730
1638456560000|2021-12-02 14:49:20|4702.5|4701.5|4700.5|4700|4702.5|4701.5|4699.5|4698.5|3366
1638456570000|2021-12-02 14:49:30|4701|4700.5|4700.5|4699.5|4701.5|4701|4700.5|4699|3004
1638456580000|2021-12-02 14:49:40|4700|4699|4697|4696.5|4700|4699|4697|4695.5|2164
1638456590000|2021-12-02 14:49:50|4696.5|4696|4700.5|4699.5|4701|4699.5|4696.5|4695.5|2036
1638456600000|2021-12-02 14:50:00|4700|4700|4700|4698|4700|4700|4697|4696|3959
1638456610000|2021-12-02 14:50:10|4699.5|4698.5|4700.5|4699|4700.5|4699.5|4698.5|4697|2763
1638456620000|2021-12-02 14:50:20|4700|4698.5|4697.5|4697|4700|4698.5|4696.5|4695|516
1638456630000|2021-12-02 14:50:30|4697|4696|4698.5|4698|4698.5|4698|4696.5|4695|1553
1638456640000|2021-12-02 14:50:40|4699|4698.5|4700|4699|4700|4699.5|4699|4698|2542
1638456650000|2021-12-02 14:50:50|4700.5|4699.5|4703|4702|4703|4702|4700.5|4699|2834
1638456660000|2021-12-02 14:51:00|4703.5|4702.5|4703.5|4702|4705|4703.5|4703.5|4702|854
1638456670000|2021-12-02 14:51:10|4703|4701.5|4707.5|4705.5|4708|4706.5|4702|4701.5|2470
1638456680000|2021-12-02 14:51:20|4708|4706|4707.5|4706|4708.5|4707|4707.5|4705.5|621
1638456690000|2021-12-02 14:51:30|4707|4705.5|4706.5|4704.5|4707.5|4706.5|4706.5|4704.5|1431
1638456700000|2021-12-02 14:51:40|4706|4704|4706|4705.5|4707.5|4706|4705|4703.5|3130
1638456710000|2021-12-02 14:51:50|4705|4704.5|4708.5|4707|4708.5|4707|4704|4702.5|2730
1638456720000|2021-12-02 14:52:00|4708|4706.5|4707.5|4705.5|4708|4707|4707|4705.5|1281
1638456730000|2021-12-02 14:52:10|4707|4706|4707|4705.5|4707.5|4706|4706|4704.5|1448
1638456740000|2021-12-02 14:52:20|4706.5|4706|4706|4704.5|4707.5|4706.5|4704.5|4703.5|3416
1638456750000|2021-12-02 14:52:30|4705.5|4705|4707|4706|4707|4706|4705.5|4704|2358
1638456760000|2021-12-02 14:52:40|4706.5|4705.5|4706|4704.5|4707|4705.5|4705|4704|1261
1638456770000|2021-12-02 14:52:50|4706.5|4705|4709|4707.5|4709|4707.5|4706.5|4705|2502
1638456780000|2021-12-02 14:53:00|4708.5|4707|4706|4705|4708.5|4707|4705|4703.5|7149
1638456790000|2021-12-02 14:53:10|4705.5|4704.5|4707.5|4706.5|4708|4707.5|4705.5|4704.5|1783
1638456800000|2021-12-02 14:53:20|4706.5|4706|4707|4706|4708|4706.5|4706.5|4705.5|704
1638456810000|2021-12-02 14:53:30|4707.5|4706.5|4705.5|4704.5|4707.5|4706.5|4705|4703.5|4825
1638456820000|2021-12-02 14:53:40|4705|4704|4702.5|4702|4705.5|4704.5|4702.5|4701.5|6821
1638456830000|2021-12-02 14:53:50|4703|4702.5|4703|4702|4704.5|4703|4702.5|4701.5|1781
1638456840000|2021-12-02 14:54:00|4702.5|4701.5|4699.5|4699|4702.5|4701.5|4697.5|4697|5642
1638456850000|2021-12-02 14:54:10|4700|4698.5|4701.5|4700.5|4701.5|4700.5|4699.5|4698.5|4146
1638456860000|2021-12-02 14:54:20|4702.5|4701|4700.5|4699.5|4703|4702|4699|4698|12054
1638456870000|2021-12-02 14:54:30|4701|4700|4701|4700.5|4703|4702|4699.5|4698.5|6626
1638456880000|2021-12-02 14:54:40|4700.5|4699.5|4698|4697|4701|4699.5|4696|4694.5|13263
1638456890000|2021-12-02 14:54:50|4698.5|4696.5|4698|4696.5|4701|4700|4697.5|4696.5|7065
1638456900000|2021-12-02 14:55:00|4697.5|4696|4697.5|4696.5|4698|4697|4696|4695|5182
1638456910000|2021-12-02 14:55:10|4698|4697|4695.5|4694.5|4698|4697.5|4694.5|4693|3322
1638456920000|2021-12-02 14:55:20|4695|4694|4696.5|4695.5|4696.5|4696|4694.5|4693|1746
1638456930000|2021-12-02 14:55:30|4696|4696|4697|4696|4697|4696.5|4696|4695|1430
1638456940000|2021-12-02 14:55:40|4697.5|4696.5|4699.5|4698|4700|4699|4697.5|4696.5|570
1638456950000|2021-12-02 14:55:50|4699|4698.5|4702|4701|4702.5|4701|4699|4698.5|2244
1638456960000|2021-12-02 14:56:00|4701.5|4700.5|4699.5|4699|4701.5|4700.5|4698|4696.5|1118
1638456970000|2021-12-02 14:56:10|4700|4699.5|4701.5|4700.5|4701.5|4700.5|4700|4698.5|879
1638456980000|2021-12-02 14:56:20|4702|4701|4701.5|4700.5|4702|4701.5|4701|4699.5|1721
1638456990000|2021-12-02 14:56:30|4702|4701|4700.5|4698.5|4704.5|4703|4700|4698|2583
1638457000000|2021-12-02 14:56:40|4700|4699.5|4702|4701|4702|4701|4700|4699.5|600
1638457010000|2021-12-02 14:56:50|4703|4700.5|4701.5|4700.5|4703|4702.5|4701.5|4699.5|619
1638457020000|2021-12-02 14:57:00|4701|4700|4701.5|4700.5|4702|4701.5|4700|4699|2201
1638457030000|2021-12-02 14:57:10|4701|4700|4700|4698.5|4701.5|4701|4699.5|4698.5|2153
1638457040000|2021-12-02 14:57:20|4700.5|4699|4701|4700|4701|4700.5|4700|4699|475
1638457050000|2021-12-02 14:57:30|4700.5|4700.5|4701|4700|4702.5|4702|4700.5|4700|1681
1638457060000|2021-12-02 14:57:40|4701.5|4700.5|4702|4700.5|4702.5|4701.5|4701|4700|697
1638457070000|2021-12-02 14:57:50|4701.5|4701|4703|4702.5|4703|4702.5|4701|4700.5|2121
1638457080000|2021-12-02 14:58:00|4703.5|4702|4706.5|4704.5|4708|4707|4703|4702|2205
1638457090000|2021-12-02 14:58:10|4706|4705|4706.5|4706|4707|4706|4705.5|4704.5|631
1638457100000|2021-12-02 14:58:20|4706|4705|4703.5|4702.5|4706|4705.5|4703|4702|1669
1638457110000|2021-12-02 14:58:30|4704|4703|4701|4699.5|4704.5|4703.5|4701|4699.5|930
1638457120000|2021-12-02 14:58:40|4701.5|4700|4701|4700|4701.5|4701|4700.5|4699.5|1265
1638457130000|2021-12-02 14:58:50|4700.5|4700.5|4703|4702.5|4703|4702.5|4700.5|4700|1862
1638457140000|2021-12-02 14:59:00|4703.5|4703|4706|4704.5|4707|4706|4702.5|4701.5|2282
1638457150000|2021-12-02 14:59:10|4706.5|4705|4706|4704.5|4707|4706|4706|4704.5|2378
1638457160000|2021-12-02 14:59:20|4706.5|4705|4707.5|4706.5|4707.5|4707|4706.5|4705|701
1638457170000|2021-12-02 14:59:30|4708|4707|4709|4707.5|4709|4707.5|4707.5|4706.5|1622
1638457180000|2021-12-02 14:59:40|4708.5|4708|4710|4709|4710|4709|4708|4707|1242
1638457190000|2021-12-02 14:59:50|4710.5|4709.5|4708|4706|4710.5|4709.5|4707|4705|4476
1638457200000|2021-12-02 15:00:00|4707.5|4705.5|4705|4704|4708|4706|4705|4703|4912
1638457210000|2021-12-02 15:00:10|4704.5|4703.5|4705|4704|4706|4705.5|4703.5|4702|5194
1638457220000|2021-12-02 15:00:20|4705.5|4705|4707.5|4706.5|4708.5|4707.5|4705.5|4705|1234
1638457230000|2021-12-02 15:00:30|4707|4705.5|4704|4702.5|4707|4705.5|4703.5|4702.5|1654
1638457240000|2021-12-02 15:00:40|4703.5|4703|4703|4701.5|4703.5|4703|4701.5|4700.5|663
1638457250000|2021-12-02 15:00:50|4703.5|4702|4701|4700.5|4703.5|4702.5|4700.5|4699.5|2936
1638457260000|2021-12-02 15:01:00|4701.5|4700|4706|4704.5|4706|4705|4701.5|4700|3632
1638457270000|2021-12-02 15:01:10|4705.5|4705|4705.5|4703.5|4706|4705|4704|4703|3773
1638457280000|2021-12-02 15:01:20|4706|4704|4707|4706.5|4707|4706.5|4705.5|4704|1679
1638457290000|2021-12-02 15:01:30|4707.5|4707|4708.5|4708|4708.5|4708|4705.5|4705|2893
1638457300000|2021-12-02 15:01:40|4709|4708.5|4710|4709.5|4710|4709.5|4709|4708|5054
1638457310000|2021-12-02 15:01:50|4710.5|4710|4715|4713.5|4715.5|4714.5|4710|4710|9523
1638457320000|2021-12-02 15:02:00|4715.5|4714|4717.5|4716|4718.5|4717|4715.5|4713.5|2207
1638457330000|2021-12-02 15:02:10|4717|4716.5|4716.5|4715.5|4719|4718|4716.5|4715.5|4018
1638457340000|2021-12-02 15:02:20|4717.5|4716|4717.5|4716.5|4717.5|4717|4716|4715.5|655
1638457350000|2021-12-02 15:02:30|4717|4716|4718|4717|4718|4717.5|4716|4714.5|2190
1638457360000|2021-12-02 15:02:40|4717.5|4716.5|4721.5|4720|4722|4720.5|4716|4715.5|6067
1638457370000|2021-12-02 15:02:50|4722|4720.5|4717|4716|4722|4720.5|4717|4715|6738
1638457380000|2021-12-02 15:03:00|4717.5|4716.5|4719.5|4718.5|4720|4719.5|4717.5|4716.5|3655
1638457390000|2021-12-02 15:03:10|4719|4718|4716|4715.5|4720|4719|4715|4714|5640
1638457400000|2021-12-02 15:03:20|4716.5|4716|4719.5|4718.5|4719.5|4719|4716|4715.5|1392
1638457410000|2021-12-02 15:03:30|4719|4718|4719|4717.5|4719.5|4718|4717.5|4716|1372
1638457420000|2021-12-02 15:03:40|4718.5|4718|4719|4718|4720|4719|4718|4717.5|2785
1638457430000|2021-12-02 15:03:50|4718.5|4717|4719|4718|4719|4718.5|4718|4717|588
1638457440000|2021-12-02 15:04:00|4718.5|4717.5|4718|4717|4719|4718|4718|4716.5|689
1638457450000|2021-12-02 15:04:10|4717.5|4716.5|4716|4714|4717.5|4717|4716|4714|1727
1638457460000|2021-12-02 15:04:20|4715.5|4714.5|4715|4713|4716|4715|4713.5|4712|2145
1638457470000|2021-12-02 15:04:30|4714.5|4713.5|4709.5|4708|4714.5|4713.5|4709.5|4707.5|13186
1638457480000|2021-12-02 15:04:40|4709|4708.5|4710|4709|4711|4710|4709|4708.5|1735
1638457490000|2021-12-02 15:04:50|4710.5|4708.5|4709.5|4708.5|4710.5|4710|4709.5|4708.5|1852
1638457500000|2021-12-02 15:05:00|4710|4709|4707.5|4706|4712|4711|4706|4704.5|2932
1638457510000|2021-12-02 15:05:10|4708|4706.5|4708.5|4707|4709|4707.5|4707.5|4706|1271
1638457520000|2021-12-02 15:05:20|4709|4707.5|4710.5|4709|4710.5|4709.5|4708.5|4707.5|1768
1638457530000|2021-12-02 15:05:30|4711|4710|4708.5|4707.5|4712|4710.5|4708|4706.5|4162
1638457540000|2021-12-02 15:05:40|4708|4707|4707.5|4707|4708|4707|4707|4706|272
1638457550000|2021-12-02 15:05:50|4708|4706.5|4709|4708|4710|4708.5|4707.5|4706.5|1331
1638457560000|2021-12-02 15:06:00|4709.5|4709|4709.5|4708.5|4711|4710.5|4709|4707.5|1597
1638457570000|2021-12-02 15:06:10|4710.5|4708|4709.5|4708.5|4710.5|4709.5|4708.5|4707.5|551
1638457580000|2021-12-02 15:06:20|4709|4708|4708|4706.5|4709|4708|4707.5|4706.5|734
1638457590000|2021-12-02 15:06:30|4707.5|4706|4706.5|4705|4707.5|4706|4705.5|4704|3683
1638457600000|2021-12-02 15:06:40|4706|4704.5|4704|4702.5|4706|4705|4704|4702|4345
1638457610000|2021-12-02 15:06:50|4703.5|4702|4703|4702|4703.5|4702.5|4701.5|4700.5|3834
1638457620000|2021-12-02 15:07:00|4703.5|4702.5|4702|4700.5|4703.5|4703|4702|4700|1289
1638457630000|2021-12-02 15:07:10|4702.5|4701|4706.5|4705|4706.5|4705|4702|4701|3350
1638457640000|2021-12-02 15:07:20|4706|4704.5|4707|4705.5|4707.5|4706.5|4706|4704.5|733
1638457650000|2021-12-02 15:07:30|4706.5|4706|4709.5|4708.5|4710|4709|4706.5|4705.5|1709
1638457660000|2021-12-02 15:07:40|4709|4708|4708|4706.5|4709.5|4708|4707.5|4706|716
1638457670000|2021-12-02 15:07:50|4708.5|4707|4708|4707|4708.5|4707.5|4706.5|4705.5|1304
1638457680000|2021-12-02 15:08:00|4709|4706.5|4707.5|4706|4709|4708|4707.5|4706|983
1638457690000|2021-12-02 15:08:10|4707|4705.5|4707|4705.5|4708|4707|4706.5|4704.5|414
1638457700000|2021-12-02 15:08:20|4706.5|4705|4706.5|4705.5|4706.5|4705.5|4705.5|4704|619
1638457710000|2021-12-02 15:08:30|4706|4704.5|4705.5|4704.5|4706.5|4705.5|4703.5|4703|6981
1638457720000|2021-12-02 15:08:40|4705|4704|4706.5|4705|4706.5|4705.5|4705|4703.5|1476
1638457730000|2021-12-02 15:08:50|4706|4704|4705|4704|4706|4705|4705|4704|89
1638457740000|2021-12-02 15:09:00|4705.5|4704.5|4701.5|4701|4706|4705.5|4701|4700|6409
1638457750000|2021-12-02 15:09:10|4702|4701.5|4701.5|4700.5|4703|4702.5|4701.5|4700|5823
1638457760000|2021-12-02 15:09:20|4702|4701|4702|4701|4702|4701|4700.5|4700|3064
1638457770000|2021-12-02 15:09:30|4702.5|4701.5|4704|4703|4704.5|4704|4702.5|4701|1845
1638457780000|2021-12-02 15:09:40|4704.5|4703.5|4706|4705|4706.5|4705.5|4704.5|4703|1217
1638457790000|2021-12-02 15:09:50|4705.5|4704|4705|4704|4706|4704.5|4704.5|4703.5|1735
1638457800000|2021-12-02 15:10:00|4704.5|4703.5|4705|4704|4706.5|4705.5|4704.5|4703.5|2431
1638457810000|2021-12-02 15:10:10|4705.5|4704.5|4704|4703|4705.5|4704.5|4703.5|4703|702
1638457820000|2021-12-02 15:10:20|4703.5|4702.5|4703|4701.5|4703.5|4703|4702|4700.5|2604
1638457830000|2021-12-02 15:10:30|4702.5|4701|4700.5|4698.5|4703|4702|4700.5|4698.5|1886
1638457840000|2021-12-02 15:10:40|4700|4697.5|4699.5|4697.5|4700|4699.5|4698.5|4697.5|1370
1638457850000|2021-12-02 15:10:50|4699|4696|4695|4694.5|4699|4697|4695|4694|3020
1638457860000|2021-12-02 15:11:00|4695.5|4693.5|4695.5|4694.5|4697|4695.5|4694.5|4693.5|5214
1638457870000|2021-12-02 15:11:10|4695|4694|4695|4694|4695|4694.5|4694|4693|4057
1638457880000|2021-12-02 15:11:20|4694.5|4693.5|4691.5|4690.5|4695|4694|4691.5|4690.5|1205
1638457890000|2021-12-02 15:11:30|4691|4689.5|4692|4691|4693.5|4692|4690.5|4689|1589
1638457900000|2021-12-02 15:11:40|4692.5|4691.5|4695|4694|4695|4694|4692.5|4691.5|1923
1638457910000|2021-12-02 15:11:50|4695.5|4694.5|4696|4695|4697|4696|4695.5|4694|5334
1638457920000|2021-12-02 15:12:00|4696.5|4695.5|4697|4696|4698.5|4697|4696|4695|2877
1638457930000|2021-12-02 15:12:10|4697.5|4696.5|4697.5|4696|4697.5|4696.5|4696|4695|8635
1638457940000|2021-12-02 15:12:20|4698|4696.5|4700|4698.5|4700|4699|4697.5|4696.5|2161
1638457950000|2021-12-02 15:12:30|4699.5|4698|4701.5|4700.5|4701.5|4700.5|4699.5|4698|2048
1638457960000|2021-12-02 15:12:40|4702|4701|4700.5|4699.5|4702|4701|4700|4699.5|1958
1638457970000|2021-12-02 15:12:50|4700|4699|4699.5|4697.5|4700.5|4699.5|4699|4697.5|1850
1638457980000|2021-12-02 15:13:00|4699|4698|4701|4699|4701|4700|4698.5|4698|2579
1638457990000|2021-12-02 15:13:10|4700.5|4699.5|4701.5|4700.5|4702|4701|4700.5|4699.5|693
1638458000000|2021-12-02 15:13:20|4702|4701|4703|4702|4703|4702.5|4702|4701|1847
1638458010000|2021-12-02 15:13:30|4702.5|4702.5|4702.5|4701|4703|4702.5|4702.5|4701|738
1638458020000|2021-12-02 15:13:40|4702|4701.5|4701.5|4700|4702|4701.5|4700.5|4699.5|2889
1638458030000|2021-12-02 15:13:50|4701|4699|4701.5|4700.5|4701.5|4700.5|4700.5|4699|2776
1638458040000|2021-12-02 15:14:00|4702.5|4700|4702|4700.5|4702.5|4701.5|4700.5|4699|3862
1638458050000|2021-12-02 15:14:10|4701.5|4701|4703.5|4702.5|4704|4702.5|4701|4700|1276
1638458060000|2021-12-02 15:14:20|4703|4701.5|4707|4705.5|4708|4706.5|4703|4701.5|1578
1638458070000|2021-12-02 15:14:30|4706.5|4705|4707|4706|4707|4706|4705.5|4704.5|1152
1638458080000|2021-12-02 15:14:40|4706.5|4705.5|4707|4706|4707|4706.5|4706.5|4705|500
1638458090000|2021-12-02 15:14:50|4706.5|4705.5|4707|4706|4707.5|4707|4706.5|4705.5|1731
1638458100000|2021-12-02 15:15:00|4707.5|4706.5|4707.5|4706.5|4708.5|4707.5|4706|4705|6001
1638458110000|2021-12-02 15:15:10|4707|4706|4708.5|4707.5|4708.5|4708|4706|4705|3000
1638458120000|2021-12-02 15:15:20|4708|4708|4710.5|4709|4710.5|4709|4708|4706.5|2130
1638458130000|2021-12-02 15:15:30|4711|4709.5|4710|4709.5|4711|4709.5|4708.5|4707.5|1387
1638458140000|2021-12-02 15:15:40|4709.5|4709|4709.5|4708.5|4710|4709.5|4709.5|4708|300
1638458150000|2021-12-02 15:15:50|4710|4709|4711|4709.5|4711.5|4710.5|4710|4708.5|1083
1638458160000|2021-12-02 15:16:00|4710.5|4709|4714.5|4713.5|4714.5|4714|4710.5|4709|1722
1638458170000|2021-12-02 15:16:10|4714|4714|4712|4711.5|4714|4714|4711.5|4711|3027
1638458180000|2021-12-02 15:16:20|4711.5|4711|4713.5|4712.5|4714|4712.5|4711|4710|1888
1638458190000|2021-12-02 15:16:30|4713|4712|4710.5|4709.5|4713|4712|4710.5|4709.5|2380
1638458200000|2021-12-02 15:16:40|4710|4710|4710.5|4709|4711|4710.5|4710|4709|386
1638458210000|2021-12-02 15:16:50|4710|4709.5|4711|4710|4711|4710|4709|4708|1116
1638458220000|2021-12-02 15:17:00|4710.5|4709.5|4711.5|4711|4712|4711|4710|4709.5|2895
1638458230000|2021-12-02 15:17:10|4711|4710.5|4713|4712|4713|4712|4710.5|4709.5|3474
1638458240000|2021-12-02 15:17:20|4712.5|4711.5|4711.5|4710.5|4712.5|4711.5|4711|4710|764
1638458250000|2021-12-02 15:17:30|4711|4710|4710.5|4709.5|4711.5|4710|4710|4708.5|1226
1638458260000|2021-12-02 15:17:40|4711|4710|4709.5|4709|4711|4710.5|4709.5|4708.5|1583
1638458270000|2021-12-02 15:17:50|4710|4709.5|4712.5|4711.5|4712.5|4711.5|4710|4709.5|1357
1638458280000|2021-12-02 15:18:00|4712|4711|4712|4711|4712.5|4712|4711|4710|1029
1638458290000|2021-12-02 15:18:10|4712.5|4710.5|4711|4709.5|4712.5|4712|4710|4708.5|5218
1638458300000|2021-12-02 15:18:20|4710.5|4709|4710|4708.5|4710.5|4710|4709.5|4708.5|1355
1638458310000|2021-12-02 15:18:30|4709.5|4708|4708.5|4707.5|4710|4709|4708|4707|3962
1638458320000|2021-12-02 15:18:40|4709|4708|4710|4709.5|4710.5|4710|4709|4708|1104
1638458330000|2021-12-02 15:18:50|4710.5|4709|4709.5|4709|4710.5|4709|4709|4708.5|601
1638458340000|2021-12-02 15:19:00|4709|4708.5|4710|4709.5|4710.5|4710|4709|4708.5|1405
1638458350000|2021-12-02 15:19:10|4709.5|4709|4710.5|4709.5|4711.5|4711|4709.5|4708.5|2536
1638458360000|2021-12-02 15:19:20|4710|4710|4710|4709|4711|4710|4709.5|4709|556
1638458370000|2021-12-02 15:19:30|4710.5|4709.5|4711|4710|4711|4710.5|4710|4708.5|510
1638458380000|2021-12-02 15:19:40|4711.5|4710.5|4711|4710|4712|4711|4709.5|4708.5|7825
1638458390000|2021-12-02 15:19:50|4710.5|4709.5|4712|4711|4712.5|4712|4710|4709|3824
1638458400000|2021-12-02 15:20:00|4711.5|4710.5|4714|4713|4714|4713|4710.5|4709|6504
1638458410000|2021-12-02 15:20:10|4715|4713.5|4712|4711|4715|4714|4711|4710.5|2101
1638458420000|2021-12-02 15:20:20|4711.5|4710.5|4713.5|4712|4713.5|4712.5|4711|4710|3324
1638458430000|2021-12-02 15:20:30|4713|4713|4714|4713|4715|4714|4713|4712|1542
1638458440000|2021-12-02 15:20:40|4714.5|4714|4711.5|4710.5|4715|4714|4711.5|4710.5|1106
1638458450000|2021-12-02 15:20:50|4711|4710|4709.5|4708|4711|4710.5|4709.5|4708|2061
1638458460000|2021-12-02 15:21:00|4709|4707.5|4706.5|4705|4709|4708|4706.5|4704.5|0
1638458470000|2021-12-02 15:21:10|4707|4704.5|4708.5|4707|4708.5|4707|4706.5|4704.5|671
1638458480000|2021-12-02 15:21:20|4708|4707.5|4707.5|4707|4708.5|4707.5|4707.5|4707|682
1638458490000|2021-12-02 15:21:30|4707|4706.5|4705|4704|4707|4706.5|4705|4704|523
1638458500000|2021-12-02 15:21:40|4704.5|4703.5|4704.5|4703.5|4705|4704|4704|4703.5|1402
1638458510000|2021-12-02 15:21:50|4705|4704|4706|4705|4706.5|4705|4705|4703.5|874
1638458520000|2021-12-02 15:22:00|4705.5|4704.5|4708.5|4707|4708.5|4707|4705|4704|2237
1638458530000|2021-12-02 15:22:10|4708|4708|4709|4708|4709.5|4708.5|4707.5|4706.5|1533
1638458540000|2021-12-02 15:22:20|4709.5|4709|4710|4709|4710|4709|4709|4708|1403
1638458550000|2021-12-02 15:22:30|4709.5|4709.5|4713.5|4712|4713.5|4712|4709.5|4708.5|2641
1638458560000|2021-12-02 15:22:40|4714|4712.5|4716|4714.5|4716.5|4715.5|4713.5|4712.5|1429
1638458570000|2021-12-02 15:22:50|4715.5|4715|4715.5|4714|4716.5|4715.5|4715|4714|1155
1638458580000|2021-12-02 15:23:00|4715|4713.5|4717.5|4716.5|4718.5|4717.5|4713.5|4712|4560
1638458590000|2021-12-02 15:23:10|4718|4717|4719|4718|4719.5|4718.5|4717.5|4716|753
1638458600000|2021-12-02 15:23:20|4718.5|4717.5|4719|4718.5|4719|4718.5|4718.5|4717.5|624
1638458610000|2021-12-02 15:23:30|4718.5|4718|4719.5|4718.5|4719.5|4718.5|4718.5|4718|1118
1638458620000|2021-12-02 15:23:40|4719|4718|4719|4718|4719.5|4719|4718.5|4717.5|1987
1638458630000|2021-12-02 15:23:50|4719.5|4718.5|4723|4721.5|4723|4722|4719.5|4718.5|1776
1638458640000|2021-12-02 15:24:00|4722.5|4722|4722.5|4721|4725|4724|4722.5|4721|1991
1638458650000|2021-12-02 15:24:10|4722|4720.5|4721.5|4719.5|4722.5|4720.5|4721.5|4719.5|500
1638458660000|2021-12-02 15:24:20|4721|4720|4722|4720.5|4722|4721|4720.5|4719.5|1464
1638458670000|2021-12-02 15:24:30|4721.5|4720|4723.5|4722|4723.5|4722.5|4721.5|4720|986
1638458680000|2021-12-02 15:24:40|4723|4721.5|4723|4722|4723|4722|4722|4721|465
1638458690000|2021-12-02 15:24:50|4723.5|4722.5|4721|4720.5|4724|4723|4721|4720|2795
1638458700000|2021-12-02 15:25:00|4721.5|4720|4721.5|4721|4722|4721|4721|4720|1784
1638458710000|2021-12-02 15:25:10|4722|4721.5|4724.5|4724|4725|4724.5|4722|4721.5|1651
1638458720000|2021-12-02 15:25:20|4725.5|4723.5|4724|4722.5|4726|4723.5|4722|4721|1379
1638458730000|2021-12-02 15:25:30|4723.5|4723|4721|4719.5|4724|4723|4721|4719|2004
1638458740000|2021-12-02 15:25:40|4720.5|4719|4718|4717.5|4720.5|4719|4716.5|4715|522
1638458750000|2021-12-02 15:25:50|4719|4718|4719|4718|4719|4718|4717.5|4716.5|426
1638458760000|2021-12-02 15:26:00|4719.5|4718.5|4718.5|4717|4720.5|4719.5|4718|4716.5|2031
1638458770000|2021-12-02 15:26:10|4718|4717.5|4718.5|4717|4719|4718|4718|4717|424
1638458780000|2021-12-02 15:26:20|4719|4717.5|4722|4721|4722|4721|4718.5|4717.5|754
1638458790000|2021-12-02 15:26:30|4722.5|4721.5|4723|4722|4723.5|4722.5|4722.5|4721|1392
1638458800000|2021-12-02 15:26:40|4723.5|4721.5|4723|4722|4723.5|4723|4723|4721.5|1035
1638458810000|2021-12-02 15:26:50|4723.5|4722.5|4727.5|4726|4727.5|4726.5|4723.5|4722.5|2075
1638458820000|2021-12-02 15:27:00|4727|4726.5|4728.5|4727|4729|4727.5|4726.5|4726|1620
1638458830000|2021-12-02 15:27:10|4729|4727.5|4728|4727|4729|4728|4726|4724|1920
1638458840000|2021-12-02 15:27:20|4727.5|4726.5|4727|4726.5|4727.5|4726.5|4726|4724.5|345
1638458850000|2021-12-02 15:27:30|4727.5|4726|4726|4725|4727.5|4726.5|4725.5|4724.5|2530
1638458860000|2021-12-02 15:27:40|4725.5|4725.5|4727.5|4726.5|4727.5|4726.5|4725.5|4725|551
1638458870000|2021-12-02 15:27:50|4727|4726|4727|4725|4727|4726.5|4726.5|4725|955
1638458880000|2021-12-02 15:28:00|4726.5|4725.5|4725|4723.5|4726.5|4726|4724.5|4723.5|962
1638458890000|2021-12-02 15:28:10|4724.5|4724|4725|4724|4725|4724|4724.5|4723|679
1638458900000|2021-12-02 15:28:20|4724.5|4723|4721.5|4720|4725|4723.5|4721.5|4720|5112
1638458910000|2021-12-02 15:28:30|4722|4720.5|4721.5|4720.5|4722.5|4722|4721.5|4720.5|612
1638458920000|2021-12-02 15:28:40|4722|4720|4723.5|4722|4723.5|4722.5|4721|4719.5|1537
1638458930000|2021-12-02 15:28:50|4723|4721|4722.5|4721|4723.5|4722|4721.5|4720.5|682
1638458940000|2021-12-02 15:29:00|4722|4721.5|4720.5|4719|4722.5|4721.5|4720.5|4719|2000
1638458950000|2021-12-02 15:29:10|4721|4719.5|4721|4719.5|4721.5|4721|4721|4719.5|744
1638458960000|2021-12-02 15:29:20|4720.5|4719|4719|4718.5|4720.5|4719|4718.5|4717.5|3232
1638458970000|2021-12-02 15:29:30|4718.5|4718|4717.5|4717|4719|4718.5|4717|4716|879
1638458980000|2021-12-02 15:29:40|4718|4717.5|4719.5|4717.5|4720|4719|4718|4717.5|3370
1638458990000|2021-12-02 15:29:50|4719|4718|4720|4718.5|4720|4719|4719|4718|284
1638459000000|2021-12-02 15:30:00|4719.5|4719|4722.5|4721.5|4723.5|4723|4719.5|4718.5|4441
1638459010000|2021-12-02 15:30:10|4723|4722|4723.5|4722.5|4724|4723.5|4722.5|4721.5|4422
1638459020000|2021-12-02 15:30:20|4723|4722|4723.5|4722|4723.5|4722.5|4722.5|4721|903
1638459030000|2021-12-02 15:30:30|4723|4722.5|4722|4721.5|4724|4723|4722|4721.5|2889
1638459040000|2021-12-02 15:30:40|4721.5|4721|4722.5|4721|4723|4721.5|4721.5|4721|1437
1638459050000|2021-12-02 15:30:50|4722|4721.5|4723.5|4722.5|4724|4722.5|4721.5|4720.5|3469
1638459060000|2021-12-02 15:31:00|4723|4721.5|4723.5|4722.5|4723.5|4722.5|4721.5|4720|9038
1638459070000|2021-12-02 15:31:10|4724|4722|4723.5|4722.5|4724|4723|4723|4721.5|4658
1638459080000|2021-12-02 15:31:20|4723|4722|4722|4721|4723|4723|4722|4721|2681
1638459090000|2021-12-02 15:31:30|4722.5|4721.5|4723.5|4723|4724|4723.5|4722.5|4721.5|4085
1638459100000|2021-12-02 15:31:40|4723|4722.5|4723.5|4722.5|4723.5|4722.5|4723|4722.5|1294
1638459110000|2021-12-02 15:31:50|4723|4722|4722.5|4722|4723|4722.5|4721|4720|8524
1638459120000|2021-12-02 15:32:00|4722|4721.5|4723|4722|4723|4722.5|4722|4721|1290
1638459130000|2021-12-02 15:32:10|4722.5|4722.5|4723|4722.5|4723|4722.5|4722.5|4722|1065
1638459140000|2021-12-02 15:32:20|4723.5|4723|4722|4721.5|4724|4723.5|4722|4721|1854
1638459150000|2021-12-02 15:32:30|4721.5|4721|4721.5|4720.5|4722.5|4722|4721.5|4720|1847
1638459160000|2021-12-02 15:32:40|4722|4721|4722|4721|4722.5|4722|4722|4721|1214
1638459170000|2021-12-02 15:32:50|4722.5|4721.5|4723|4722.5|4723|4722.5|4722|4721.5|995
1638459180000|2021-12-02 15:33:00|4722.5|4721.5|4722|4721|4723.5|4722.5|4721|4720.5|3833
1638459190000|2021-12-02 15:33:10|4721.5|4720.5|4721.5|4721|4722|4721.5|4721|4720.5|1594
1638459200000|2021-12-02 15:33:20|4721|4720.5|4722|4721|4722|4721|4721|4720.5|232
1638459210000|2021-12-02 15:33:30|4721.5|4720.5|4722|4721|4722|4721|4720|4719.5|969
1638459220000|2021-12-02 15:33:40|4721.5|4720.5|4721.5|4721|4721.5|4721|4721.5|4720.5|150
1638459230000|2021-12-02 15:33:50|4721|4720.5|4721.5|4721|4723.5|4722.5|4721|4720.5|2007
1638459240000|2021-12-02 15:34:00|4722|4721.5|4720.5|4719.5|4722|4721.5|4720|4719|679
1638459250000|2021-12-02 15:34:10|4720|4719|4719.5|4718|4720|4719.5|4719.5|4718|70
1638459260000|2021-12-02 15:34:20|4719|4718.5|4719.5|4718.5|4719.5|4719|4718|4717|2138
1638459270000|2021-12-02 15:34:30|4719|4719|4718.5|4718|4719.5|4719|4718.5|4717.5|732
1638459280000|2021-12-02 15:34:40|4719|4717.5|4719.5|4718.5|4720.5|4719.5|4719|4717.5|2396
1638459290000|2021-12-02 15:34:50|4719|4718|4716|4715|4719.5|4718.5|4716|4715|2303
1638459300000|2021-12-02 15:35:00|4715.5|4714.5|4713|4712|4716|4715|4713|4712|657
1638459310000|2021-12-02 15:35:10|4712.5|4711.5|4712.5|4711.5|4713|4712|4711.5|4710.5|793
1638459320000|2021-12-02 15:35:20|4712|4712|4712.5|4711.5|4713|4712|4712|4711|423
1638459330000|2021-12-02 15:35:30|4712|4711|4711|4710|4712|4711|4710|4709|1664
1638459340000|2021-12-02 15:35:40||4709.5||4710||4710||4709.5|101
1638459350000|2021-12-02 15:35:50|4711.5|4709.5|4712|4711|4712|4711|4711.5|4709.5|1229
1638459360000|2021-12-02 15:36:00|4711.5|4710.5|4711.5|4710.5|4712|4711|4711|4710.5|473
1638459370000|2021-12-02 15:36:10|4711|4710|4711.5|4710|4711.5|4711|4710.5|4709.5|770
1638459380000|2021-12-02 15:36:20|4711|4710.5|4712.5|4711.5|4712.5|4712|4711|4710.5|874
1638459390000|2021-12-02 15:36:30|4712|4712|4714|4713|4714|4713|4712|4711.5|3000
1638459400000|2021-12-02 15:36:40|4715|4713.5|4716|4715|4717|4715.5|4715|4713.5|3108
1638459410000|2021-12-02 15:36:50|4715.5|4714.5|4716|4715|4716|4715|4715.5|4714|777
1638459420000|2021-12-02 15:37:00|4716.5|4715.5|4719|4717.5|4719|4718.5|4716.5|4715.5|1201
1638459430000|2021-12-02 15:37:10|4718.5|4718|4717.5|4716.5|4719|4718.5|4717|4716.5|2150
1638459440000|2021-12-02 15:37:20|4717|4717|4717.5|4716|4717.5|4717|4716|4715.5|1406
1638459450000|2021-12-02 15:37:30|4717|4715.5|4717|4716|4717.5|4716.5|4717|4715.5|418
1638459460000|2021-12-02 15:37:40|4717.5|4716.5|4716.5|4715.5|4717.5|4717|4716.5|4715.5|1361
1638459470000|2021-12-02 15:37:50||4716||4715.5||4716||4715.5|124
1638459480000|2021-12-02 15:38:00|4716|4715|4716|4715|4717.5|4716.5|4715.5|4714|5729
1638459490000|2021-12-02 15:38:10||4715.5||4714.5||4715.5||4714.5|927
1638459500000|2021-12-02 15:38:20|4715.5|4714|4713|4712.5|4716|4714.5|4713|4712|3230
1638459510000|2021-12-02 15:38:30|4713.5|4713|4712.5|4711.5|4714|4713|4712|4711|3142
1638459520000|2021-12-02 15:38:40|4712|4711|4712|4711|4712.5|4711.5|4710|4709|1400
1638459530000|2021-12-02 15:38:50|4711.5|4710.5|4710|4709.5|4711.5|4710.5|4710|4709|488
1638459540000|2021-12-02 15:39:00|4710.5|4709|4709|4708|4710.5|4710|4709|4708|1542
1638459550000|2021-12-02 15:39:10|4708.5|4707.5|4708|4707|4709|4708|4707.5|4707|2982
1638459560000|2021-12-02 15:39:20|4707.5|4706.5|4707.5|4706|4707.5|4706.5|4706|4705|757
1638459570000|2021-12-02 15:39:30|4707|4705.5|4706.5|4705|4707|4705.5|4706|4705|1302
1638459580000|2021-12-02 15:39:40||4705.5||4705.5||4705.5||4705.5|99
1638459590000|2021-12-02 15:39:50|4706|4705|4706|4705|4707|4706|4705|4704|2864
1638459600000|2021-12-02 15:40:00|4706.5|4705.5|4708.5|4707|4709|4708.5|4706|4705.5|2728
1638459610000|2021-12-02 15:40:10|4709|4707.5|4710.5|4709.5|4710.5|4709.5|4709|4707.5|2825
1638459620000|2021-12-02 15:40:20|4710|4709|4711|4710.5|4711.5|4711|4710|4709|255
1638459630000|2021-12-02 15:40:30|4711.5|4711|4714.5|4713.5|4714.5|4713.5|4711.5|4710.5|2546
1638459640000|2021-12-02 15:40:40|4714|4713|4712.5|4711.5|4714|4713|4712.5|4711.5|679
1638459650000|2021-12-02 15:40:50|4712|4712|4713|4712.5|4714|4713|4712|4711|945
1638459660000|2021-12-02 15:41:00|4713.5|4713|4713.5|4712.5|4714.5|4713.5|4713|4712|1145
1638459670000|2021-12-02 15:41:10|4713|4712|4713.5|4712|4713.5|4712.5|4712.5|4711.5|1508
1638459680000|2021-12-02 15:41:20|4713|4712.5|4714|4713|4714|4713|4713|4712|276
1638459690000|2021-12-02 15:41:30|4713.5|4713.5|4713.5|4712.5|4715.5|4714.5|4713.5|4712.5|864
1638459700000|2021-12-02 15:41:40|4713|4711.5|4711.5|4710.5|4713|4711.5|4711|4710.5|932
1638459710000|2021-12-02 15:41:50|4712|4711|4710.5|4709.5|4713.5|4712.5|4710.5|4709.5|1901
1638459720000|2021-12-02 15:42:00|4711|4710|4712.5|4712|4712.5|4712|4710.5|4709.5|993
1638459730000|2021-12-02 15:42:10|4713|4711.5|4711.5|4710|4713|4712|4711|4709.5|563
1638459740000|2021-12-02 15:42:20|4712|4710.5|4712|4711|4712.5|4711.5|4712|4710|215
1638459750000|2021-12-02 15:42:30|4712.5|4711.5|4712.5|4711|4713.5|4712|4711|4710|2585
1638459760000|2021-12-02 15:42:40|4712|4711.5|4712.5|4711|4713.5|4713|4712|4711|737
1638459770000|2021-12-02 15:42:50|4712|4710.5|4711.5|4710|4712|4710.5|4711|4710|367
1638459780000|2021-12-02 15:43:00|4711|4710.5|4712|4711|4712.5|4711.5|4710.5|4710|194
1638459790000|2021-12-02 15:43:10|4711.5|4711.5|4713.5|4712.5|4713.5|4712.5|4711.5|4711.5|1100
1638459800000|2021-12-02 15:43:20|4713|4713|4713|4712|4714.5|4713|4712.5|4711.5|331
1638459810000|2021-12-02 15:43:30|4713.5|4712.5|4713|4712|4713.5|4712.5|4712|4711.5|955
1638459820000|2021-12-02 15:43:40|4713.5|4711.5|4714.5|4713|4714.5|4713|4712.5|4711.5|551
1638459830000|2021-12-02 15:43:50|4714|4712.5|4714.5|4713|4714.5|4713|4712.5|4712|3523
1638459840000|2021-12-02 15:44:00|4715|4713.5|4714.5|4714|4715|4714|4712.5|4711.5|1877
1638459850000|2021-12-02 15:44:10|4715|4713.5|4713.5|4712.5|4715|4714|4713.5|4712|176
1638459860000|2021-12-02 15:44:20|4713|4712|4712.5|4711.5|4713|4712|4711.5|4711|1341
1638459870000|2021-12-02 15:44:30|4712|4712|4712|4711.5|4712.5|4712|4711|4710.5|1123
1638459880000|2021-12-02 15:44:40|4711.5|4711|4711|4710|4712|4711.5|4710.5|4709.5|794
1638459890000|2021-12-02 15:44:50|4710.5||4710.5||4711||4710.5||101
1638459900000|2021-12-02 15:45:00|4711|4710.5|4710.5|4710|4711.5|4710.5|4710.5|4710|677
1638459910000|2021-12-02 15:45:10|4711|4710.5|4710.5|4710|4712.5|4710.5|4710.5|4710|620
1638459920000|2021-12-02 15:45:20|4711|4710.5|4710.5|4710|4711.5|4710.5|4710.5|4710|1295
1638459930000|2021-12-02 15:45:30|4710|4709.5|4709.5|4708.5|4710.5|4709.5|4709|4707.5|233
1638459940000|2021-12-02 15:45:40|4709|4709|4706.5|4705.5|4709|4709|4706.5|4705.5|180
1638459950000|2021-12-02 15:45:50|4706|4705|4706|4704.5|4706.5|4706|4705.5|4704.5|867
1638459960000|2021-12-02 15:46:00|4706.5|4705|4706|4705.5|4706.5|4705.5|4706|4704.5|492
1638459970000|2021-12-02 15:46:10|4706.5|4706|4707|4706|4709|4708|4706|4705.5|2113
1638459980000|2021-12-02 15:46:20|4706.5|4705.5|4705.5|4704.5|4706.5|4705.5|4705.5|4704.5|283
1638459990000|2021-12-02 15:46:30|4705|4704|4707|4706|4707|4706|4704.5|4703.5|2389
1638460000000|2021-12-02 15:46:40|4708|4705.5|4709|4708|4709.5|4708.5|4707|4705|1047
1638460010000|2021-12-02 15:46:50|4709.5|4707.5|4712|4711|4712|4711|4709|4707.5|1117
1638460020000|2021-12-02 15:47:00|4711.5|4710|4714|4713.5|4714|4713.5|4711|4709.5|2451
1638460030000|2021-12-02 15:47:10|4714.5|4713|4714|4712.5|4715|4713.5|4713.5|4712.5|486
1638460040000|2021-12-02 15:47:20|4713.5|4712|4714|4712.5|4714|4713|4712|4711|1710
1638460050000|2021-12-02 15:47:30|4713.5|4712|4710|4709.5|4713.5|4713|4710|4709|549
1638460060000|2021-12-02 15:47:40|4710.5|4710.5|4712|4711.5|4712|4711.5|4710.5|4710.5|571
1638460070000|2021-12-02 15:47:50|4713|4712|4714|4713|4715|4714|4712.5|4711.5|1297
1638460080000|2021-12-02 15:48:00|4713.5|4712|4713.5|4712.5|4713.5|4713|4713.5|4712|312
1638460090000|2021-12-02 15:48:10|4714|4713|4715.5|4715|4715.5|4715|4714|4713|1199
1638460100000|2021-12-02 15:48:20|4716|4715.5|4717|4715.5|4717.5|4716.5|4716|4715|601
1638460110000|2021-12-02 15:48:30|4717.5|4716|4717|4716|4717.5|4717|4716|4715.5|974
1638460120000|2021-12-02 15:48:40|4716.5|4715.5|4716|4714.5|4718|4717.5|4716|4714.5|2259
1638460130000|2021-12-02 15:48:50|4715.5|4714|4715.5|4713.5|4716|4715.5|4715.5|4713.5|330
1638460140000|2021-12-02 15:49:00|4715|4713|4714|4712.5|4715|4714.5|4713.5|4712.5|518
1638460150000|2021-12-02 15:49:10|4713.5|4712|4712.5|4712|4713.5|4712.5|4712.5|4711.5|1928
1638460160000|2021-12-02 15:49:20|4713|4711.5|4711.5|4710.5|4713|4712|4711.5|4710.5|724
1638460170000|2021-12-02 15:49:30|4712|4711|4711.5|4710|4712|4711.5|4711|4709.5|535
1638460180000|2021-12-02 15:49:40|4711|4709.5|4710.5|4709|4711|4710|4710.5|4709|355
1638460190000|2021-12-02 15:49:50||4709.5||4709.5||4709.5||4709|151
1638460200000|2021-12-02 15:50:00|4710|4710|4709.5|4709|4710.5|4710|4709|4708.5|39026
1638460210000|2021-12-02 15:50:10|4710|4709.5|4710|4709.5|4710.5|4710|4708.5|4707.5|1745
1638460220000|2021-12-02 15:50:20|4710.5|4708.5|4711.5|4711|4711.5|4711|4710.5|4708.5|657
1638460230000|2021-12-02 15:50:30|4712.5|4710.5|4712.5|4711.5|4713.5|4713|4712.5|4710.5|1558
1638460240000|2021-12-02 15:50:40|4712|4711|4711.5|4710.5|4712.5|4711.5|4710.5|4709.5|2311
1638460250000|2021-12-02 15:50:50|4712|4711|4711|4710.5|4712|4711.5|4711|4710.5|1750
1638460260000|2021-12-02 15:51:00|4710.5|4710|4711.5|4710.5|4712|4711.5|4709.5|4708.5|4640
1638460270000|2021-12-02 15:51:10|4712|4711|4714.5|4713.5|4715.5|4714.5|4712|4711|2266
1638460280000|2021-12-02 15:51:20|4714|4714|4714.5|4714|4715|4714|4714|4714|1313
1638460290000|2021-12-02 15:51:30|4715|4714.5|4717|4716|4717|4716|4715|4714.5|1536
1638460300000|2021-12-02 15:51:40|4716.5|4715.5|4717|4716|4717.5|4716|4715.5|4714|384
1638460310000|2021-12-02 15:51:50|4716.5|4716.5|4718|4716.5|4718|4716.5|4716.5|4716.5|119
1638460320000|2021-12-02 15:52:00|4717.5|4717|4720|4719.5|4720|4719.5|4717.5|4717|1822
1638460330000|2021-12-02 15:52:10|4720.5|4720|4720.5|4719.5|4721|4720.5|4720.5|4719|1942
1638460340000|2021-12-02 15:52:20|4721|4720|4721.5|4721|4722.5|4721|4720.5|4720|1181
1638460350000|2021-12-02 15:52:30|4721|4720|4720.5|4719.5|4721|4720|4720.5|4719.5|452
1638460360000|2021-12-02 15:52:40|4720|4719|4720.5|4719.5|4720.5|4719.5|4719|4717.5|2189
1638460370000|2021-12-02 15:52:50|4720|4720|4723|4722|4723.5|4722.5|4720|4720|2947
1638460380000|2021-12-02 15:53:00|4723.5|4722.5|4723|4722|4723.5|4722.5|4722.5|4721.5|1022
1638460390000|2021-12-02 15:53:10|4722.5||4723||4723||4722.5||630
1638460400000|2021-12-02 15:53:20|4723.5|4722.5|4724|4723.5|4724|4723.5|4723.5|4722|1459
1638460410000|2021-12-02 15:53:30|4723.5|4722.5|4722|4721|4726|4724.5|4721.5|4721|18086
1638460420000|2021-12-02 15:53:40|4721.5|4720.5|4720.5|4719.5|4722|4720.5|4720|4718.5|1487
1638460430000|2021-12-02 15:53:50|4720|4719|4721|4720.5|4721|4720.5|4720|4718.5|1163
1638460440000|2021-12-02 15:54:00|4720.5|4720|4721.5|4720.5|4721.5|4721|4720|4719|1544
1638460450000|2021-12-02 15:54:10|4721|4720|4721|4720|4721.5|4721|4719.5|4718.5|4550
1638460460000|2021-12-02 15:54:20|4720.5|4719.5|4718|4717.5|4720.5|4719.5|4717.5|4716.5|1735
1638460470000|2021-12-02 15:54:30|4717.5|4716.5|4718|4717|4718.5|4718|4717|4716|3159
1638460480000|2021-12-02 15:54:40|4718.5|4717.5|4719|4718|4719.5|4719|4718|4717|2411
1638460490000|2021-12-02 15:54:50|4718.5|4717|4717.5|4717|4718.5|4717.5|4717.5|4717|303
1638460500000|2021-12-02 15:55:00|4717|4716.5|4717.5|4717|4718|4717|4717|4716.5|701
1638460510000|2021-12-02 15:55:10|4718|4717.5|4720|4718.5|4720.5|4719.5|4718|4717.5|2007
1638460520000|2021-12-02 15:55:20|4719.5|4719|4718|4717|4719.5|4719|4717.5|4717|248
1638460530000|2021-12-02 15:55:30|4717.5|4717.5|4716.5|4715|4717.5|4717.5|4715.5|4714.5|1171
1638460540000|2021-12-02 15:55:40|4716|4716|4716.5|4715.5|4716.5|4716|4716|4715|830
1638460550000|2021-12-02 15:55:50|4717|4715|4717.5|4717|4717.5|4717|4716.5|4715|1102
1638460560000|2021-12-02 15:56:00|4718|4717.5|4717|4716.5|4718.5|4718|4717|4716.5|2211
1638460570000|2021-12-02 15:56:10|4717.5|4716|4715.5|4715|4717.5|4716|4715|4713.5|1210
1638460580000|2021-12-02 15:56:20|4715|4714.5|4715|4714|4715|4714.5|4714.5|4713.5|683
1638460590000|2021-12-02 15:56:30|4715.5|4714.5|4717|4716.5|4717.5|4716.5|4715.5|4714|5734
1638460600000|2021-12-02 15:56:40|4717.5|4716|4718|4717|4718.5|4717.5|4717|4716|611
1638460610000|2021-12-02 15:56:50|4718.5|4717.5|4719|4718|4719|4718|4717.5|4717|2833
1638460620000|2021-12-02 15:57:00|4719.5|4718.5|4721.5|4720.5|4722|4721|4718.5|4717.5|11868
1638460630000|2021-12-02 15:57:10|4722|4721|4723|4722.5|4723|4722.5|4722|4721|5471
1638460640000|2021-12-02 15:57:20|4723.5|4723|4724|4723|4724|4723.5|4723.5|4722.5|4020
1638460650000|2021-12-02 15:57:30|4723.5|4723.5|4723|4722.5|4724|4723.5|4723|4722.5|10794
1638460660000|2021-12-02 15:57:40|4723.5|4723|4724|4723|4724|4723.5|4723|4722.5|3106
1638460670000|2021-12-02 15:57:50|4723.5|4723.5|4724|4723|4725|4724|4723.5|4722.5|16036
1638460680000|2021-12-02 15:58:00|4723.5|4723.5|4729|4727.5|4729|4727.5|4723.5|4723|13937
1638460690000|2021-12-02 15:58:10|4728.5|4726.5|4729|4728.5|4730.5|4729.5|4727.5|4726.5|1541
1638460700000|2021-12-02 15:58:20|4729.5|4729|4729|4728.5|4730|4729|4728.5|4728|655
1638460710000|2021-12-02 15:58:30|4730|4729|4729|4728|4730.5|4729|4729|4728|476
1638460720000|2021-12-02 15:58:40|4728.5|4728.5|4729.5|4729|4731.5|4730.5|4728.5|4728.5|2954
1638460730000|2021-12-02 15:58:50|4730|4729.5|4733|4731.5|4733.5|4732|4730|4729.5|1904
1638460740000|2021-12-02 15:59:00|4732.5|4731|4734|4732.5|4734|4732.5|4731.5|4730.5|3182
1638460750000|2021-12-02 15:59:10|4733.5|4733|4734|4732.5|4735|4734|4733.5|4732.5|919
1638460760000|2021-12-02 15:59:20|4733.5|4731.5|4733.5|4732.5|4734|4733|4732|4731.5|3898
1638460770000|2021-12-02 15:59:30|4733|4733|4734|4733|4735|4734|4733|4733|1922
1638460780000|2021-12-02 15:59:40|4733.5|4732.5|4732|4730.5|4734|4733|4731.5|4730|2981
1638460790000|2021-12-02 15:59:50|4731.5|4730|4731|4729.5|4731.5|4730.5|4731|4729.5|218
1638460800000|2021-12-02 16:00:00|4730.5|4729|4735.5|4735|4735.5|4735|4730|4728|3803
1638460810000|2021-12-02 16:00:10|4736.5|4736|4737|4736|4737.5|4736|4734.5|4734|3995
1638460820000|2021-12-02 16:00:20|4736.5|4735|4736|4735|4737|4735.5|4736|4734.5|1049
1638460830000|2021-12-02 16:00:30|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|4735|4734.5|534
1638460840000|2021-12-02 16:00:40|4735|4734|4733|4731.5|4735|4734|4733|4731.5|2082
1638460850000|2021-12-02 16:00:50|4732.5|4732|4732.5|4731.5|4733|4732|4732|4730.5|1039
1638460860000|2021-12-02 16:01:00|4731.5|4731|4731|4729.5|4732.5|4731|4731|4729.5|2367
1638460870000|2021-12-02 16:01:10|4730.5|4729|4732|4731|4732|4731|4728|4727.5|4267
1638460880000|2021-12-02 16:01:20|4731.5|4730.5|4731.5|4730.5|4733.5|4732.5|4731|4730|2660
1638460890000|2021-12-02 16:01:30|4731|4730|4730.5|4729|4731.5|4730|4729.5|4728.5|524
1638460900000|2021-12-02 16:01:40|4731.5|4729.5|4730|4729|4731.5|4730.5|4730|4729|892
1638460910000|2021-12-02 16:01:50|4730.5|4729.5|4729.5|4728|4731|4730|4729.5|4728|418
1638460920000|2021-12-02 16:02:00|4730|4728.5|4730|4729|4730|4729|4729|4728|686
1638460930000|2021-12-02 16:02:10|4730.5|4729.5|4730|4729|4730.5|4730|4729|4728|924
1638460940000|2021-12-02 16:02:20|4730.5|4729.5|4731.5|4730.5|4733.5|4732|4730|4729.5|1250
1638460950000|2021-12-02 16:02:30|4732|4731|4733|4732|4733|4732.5|4731.5|4730.5|1792
1638460960000|2021-12-02 16:02:40|4732.5|4732.5|4735.5|4734|4736|4734|4732.5|4732.5|580
1638460970000|2021-12-02 16:02:50|4735|4733.5|4736|4734.5|4736.5|4735.5|4734.5|4733.5|671
1638460980000|2021-12-02 16:03:00|4736.5|4735|4735.5|4734.5|4736.5|4735.5|4734.5|4734|5156
1638460990000|2021-12-02 16:03:10|4736|4735|4735.5|4734|4736|4735|4735|4734|3149
1638461000000|2021-12-02 16:03:20|4735|4733.5|4734|4733.5|4735|4734.5|4734|4733.5|1457
1638461010000|2021-12-02 16:03:30|4734.5|4734|4734.5|4733|4735|4734.5|4733.5|4732|1429
1638461020000|2021-12-02 16:03:40|4734|4732.5|4734|4733|4735|4733|4733.5|4732.5|727
1638461030000|2021-12-02 16:03:50|4734.5|4733.5|4734.5|4734|4735|4734|4734.5|4733|1280
1638461040000|2021-12-02 16:04:00|4735|4733.5|4734|4733|4735|4734.5|4733|4732.5|3041
1638461050000|2021-12-02 16:04:10|4733.5|4732.5|4732|4731.5|4734|4733|4732|4731|2461
1638461060000|2021-12-02 16:04:20|4732.5|4732|4734.5|4733|4734.5|4734|4732.5|4731.5|1171
1638461070000|2021-12-02 16:04:30|4734|4732.5|4734|4732.5|4734|4733|4733.5|4732.5|534
1638461080000|2021-12-02 16:04:40|4733.5|4732|4732.5|4731.5|4733.5|4732.5|4732|4730.5|1444
1638461090000|2021-12-02 16:04:50|4732|4731|4732.5|4732|4732.5|4732|4731.5|4730.5|263
1638461100000|2021-12-02 16:05:00|4732|4731.5|4732.5|4731.5|4733|4732|4731.5|4730.5|2008
1638461110000|2021-12-02 16:05:10|4732|4730.5|4732|4731.5|4732.5|4731.5|4731|4730.5|1817
1638461120000|2021-12-02 16:05:20|4731.5|4731|4731.5|4730.5|4731.5|4731.5|4729.5|4728|2268
1638461130000|2021-12-02 16:05:30|4732.5|4731|4730|4729|4732.5|4731|4730|4729|913
1638461140000|2021-12-02 16:05:40|4729.5|4728.5|4729|4728|4729.5|4729|4729|4728|97
1638461150000|2021-12-02 16:05:50|4729.5|4727.5|4731|4729.5|4731|4730|4729.5|4727.5|1042
1638461160000|2021-12-02 16:06:00|4730|4729|4731|4730|4731.5|4731|4730|4729|1754
1638461170000|2021-12-02 16:06:10|4731.5|4730.5|4731|4730|4732|4731.5|4730.5|4730|1613
1638461180000|2021-12-02 16:06:20|4731.5|4730.5|4733|4731.5|4733|4732|4731.5|4730.5|1239
1638461190000|2021-12-02 16:06:30|4733.5|4732|4734.5|4733|4734.5|4733.5|4733.5|4731.5|1297
1638461200000|2021-12-02 16:06:40|4735|4733.5|4736|4735|4736.5|4735|4735|4733.5|1145
1638461210000|2021-12-02 16:06:50|4736.5|4735.5|4738|4737.5|4738|4737.5|4736|4735|2183
1638461220000|2021-12-02 16:07:00|4738.5|4737|4736.5|4735|4738.5|4737|4736.5|4735|1171
1638461230000|2021-12-02 16:07:10|4737|4734.5|4737|4736|4737|4736|4735.5|4734.5|961
1638461240000|2021-12-02 16:07:20|4737.5|4736.5|4738|4737|4738|4737|4737|4736|1191
1638461250000|2021-12-02 16:07:30|4738.5|4737.5|4739.5|4739|4739.5|4739|4738.5|4737|715
1638461260000|2021-12-02 16:07:40|4740|4738.5|4740|4739|4742|4741|4740|4738.5|1599
1638461270000|2021-12-02 16:07:50|4740.5|4738.5|4740.5|4739|4740.5|4739|4739.5|4738|779
1638461280000|2021-12-02 16:08:00|4740|4738.5|4740|4738.5|4740|4739|4738|4737.5|3493
1638461290000|2021-12-02 16:08:10|4739.5|4738|4738|4737|4740|4738.5|4738|4737|1188
1638461300000|2021-12-02 16:08:20|4739|4737.5|4739|4737.5|4739|4738|4739|4737|136
1638461310000|2021-12-02 16:08:30|4738.5|4738|4737|4736|4739|4738|4737|4736|2155
1638461320000|2021-12-02 16:08:40|4737.5|4736.5|4738|4737|4738|4737.5|4737.5|4736.5|148
1638461330000|2021-12-02 16:08:50|4737.5|4736.5|4737|4736|4737.5|4737|4737|4736|527
1638461340000|2021-12-02 16:09:00|4736.5|4735.5|4737|4736|4737|4736|4735|4733.5|2158
1638461350000|2021-12-02 16:09:10|4736.5|4735.5|4736|4735|4737.5|4736.5|4736|4735|661
1638461360000|2021-12-02 16:09:20|4735.5|4734.5|4736.5|4735|4737.5|4736|4735|4734|1174
1638461370000|2021-12-02 16:09:30|4736|4734.5|4736|4735|4736.5|4735.5|4735.5|4734.5|1503
1638461380000|2021-12-02 16:09:40|4736.5|4735.5|4736.5|4735|4736.5|4736|4735.5|4734.5|612
1638461390000|2021-12-02 16:09:50|4737|4735.5|4738|4737|4738.5|4737.5|4737|4735.5|1199
1638461400000|2021-12-02 16:10:00|4737.5|4736.5|4735.5|4734.5|4738|4736.5|4735|4733.5|5158
1638461410000|2021-12-02 16:10:10|4736|4735|4736.5|4734.5|4737|4736|4736|4734.5|812
1638461420000|2021-12-02 16:10:20|4736||4736||4736||4735.5||376
1638461430000|2021-12-02 16:10:30|4735.5|4735|4735.5|4734.5|4736|4735|4733.5|4732|9947
1638461440000|2021-12-02 16:10:40|4736|4735|4736|4734.5|4738|4737|4735.5|4734.5|8811
1638461450000|2021-12-02 16:10:50|4735.5|4735|4736|4734.5|4736|4735.5|4735|4734|1597
1638461460000|2021-12-02 16:11:00|4735.5|4734|4734.5|4732.5|4735.5|4734|4733|4732.5|4528
1638461470000|2021-12-02 16:11:10|4734|4732|4732.5|4731.5|4734|4732|4732|4731.5|1036
1638461480000|2021-12-02 16:11:20|4732|4731|4731|4730|4732.5|4731.5|4731|4729|3044
1638461490000|2021-12-02 16:11:30|4730.5|4729.5|4730|4728.5|4730.5|4730|4730|4728.5|497
1638461500000|2021-12-02 16:11:40|4730.5|4729|4730.5|4729.5|4731|4729.5|4730|4729|441
1638461510000|2021-12-02 16:11:50|4731|4730|4733|4731.5|4733|4731.5|4731|4730|1976
1638461520000|2021-12-02 16:12:00|4732.5|4732|4732|4731|4733|4732|4731|4730|4343
1638461530000|2021-12-02 16:12:10|4731.5|4730.5|4732|4731|4732|4731.5|4731|4730|888
1638461540000|2021-12-02 16:12:20|4732.5|4731.5|4733.5|4733|4734.5|4734|4732.5|4731.5|1816
1638461550000|2021-12-02 16:12:30|4734|4733.5|4735.5|4734.5|4735.5|4734.5|4733.5|4733|1572
1638461560000|2021-12-02 16:12:40|4736|4735|4736|4735.5|4736|4735.5|4735.5|4734.5|634
1638461570000|2021-12-02 16:12:50|4736.5|4735|4737.5|4736|4737.5|4736|4736|4735|4435
1638461580000|2021-12-02 16:13:00|4737|4736.5|4736.5|4735.5|4737|4737|4736|4735|1494
1638461590000|2021-12-02 16:13:10|4736|4735|4736.5|4735.5|4736.5|4735.5|4735.5|4734.5|4016
1638461600000|2021-12-02 16:13:20|4737|4736|4736.5|4735.5|4737|4736.5|4736.5|4735.5|1229
1638461610000|2021-12-02 16:13:30|4737|4736|4737|4736|4739|4738|4737|4735.5|2760
1638461620000|2021-12-02 16:13:40|4737.5|4736.5|4737|4736.5|4738|4736.5|4737|4736|521
1638461630000|2021-12-02 16:13:50|4737.5|4737|4738.5|4737.5|4738.5|4737.5|4737|4737|737
1638461640000|2021-12-02 16:14:00|4740|4738|4739|4738|4741|4740.5|4738.5|4738|3447
1638461650000|2021-12-02 16:14:10|4739.5|4738.5|4741|4739.5|4741|4740|4739|4738|1978
1638461660000|2021-12-02 16:14:20|4741.5|4740|4742.5|4741.5|4743|4741.5|4741.5|4740|359
1638461670000|2021-12-02 16:14:30|4742|4740.5|4742|4740.5|4742.5|4741.5|4741.5|4740.5|1478
1638461680000|2021-12-02 16:14:40|4741|4741|4741.5|4740|4742|4741.5|4741|4739.5|3843
1638461690000|2021-12-02 16:14:50|4741|4740.5|4740.5|4739.5|4741.5|4740.5|4740|4738.5|1403
1638461700000|2021-12-02 16:15:00|4741.5|4740|4745|4743.5|4745|4744|4741|4739.5|911
1638461710000|2021-12-02 16:15:10|4745.5|4744.5|4745|4743.5|4746.5|4745|4743.5|4742.5|248
1638461720000|2021-12-02 16:15:20|4744|4742.5|4743.5|4742.5|4744.5|4743|4742.5|4741|281
1638461730000|2021-12-02 16:15:30|4744|4743|4746|4744|4746.5|4744.5|4744|4743|207
1638461740000|2021-12-02 16:15:40|4746.5|4744.5|4744|4742.5|4746.5|4745|4743.5|4742|293
1638461750000|2021-12-02 16:15:50|4743.5|4742|4745|4744|4745.5|4744|4743.5|4742|1133
1638461760000|2021-12-02 16:16:00|4746|4744.5|4743.5|4742|4746|4744.5|4743|4741.5|552
1638461770000|2021-12-02 16:16:10|4743|4741.5|4746|4744.5|4746|4744.5|4743|4741.5|232
1638461780000|2021-12-02 16:16:20|4745.5|4744|4745.5|4744|4745.5|4744.5|4744.5|4743|842
1638461790000|2021-12-02 16:16:30|4745|4743.5|4744|4743|4745.5|4744|4744|4743|352
1638461800000|2021-12-02 16:16:40|4744.5|4743.5|4743.5|4742|4744.5|4743.5|4742.5|4741.5|1412
1638461810000|2021-12-02 16:16:50|4743|4741.5|4742.5|4741.5|4743.5|4742|4742.5|4741.5|938
1638461820000|2021-12-02 16:17:00|4743|4742|4742.5|4741|4743.5|4742|4741|4739|584
1638461830000|2021-12-02 16:17:10|4743|4741.5|4744|4742|4744|4742|4742.5|4740.5|288
1638461840000|2021-12-02 16:17:20|4743.5|4741.5|4744|4742.5|4744|4742.5|4743.5|4741.5|43
1638461850000|2021-12-02 16:17:30|4743.5|4742|4742|4740.5|4743.5|4742|4742|4740|363
1638461860000|2021-12-02 16:17:40|4741.5|4740|4741.5|4740|4743|4741.5|4741.5|4740|128
1638461870000|2021-12-02 16:17:50|4741|4740.5|4742|4739.5|4742|4740.5|4740.5|4739|24
1638461880000|2021-12-02 16:18:00|4741.5|4739|4742.5|4740.5|4743|4741.5|4741.5|4739|242
1638461890000|2021-12-02 16:18:10|4742|4740|4742|4740.5|4742|4740.5|4740.5|4739|187
1638461900000|2021-12-02 16:18:20|4741.5|4740|4741|4740|4741.5|4740|4739.5|4738|200
1638461910000|2021-12-02 16:18:30|4740.5|4739.5|4740|4738.5|4741|4739.5|4739.5|4738|818
1638461920000|2021-12-02 16:18:40|4739.5|4738|4741|4739.5|4741|4739.5|4739.5|4738|53
1638461930000|2021-12-02 16:18:50|4740.5|4738.5|4739.5|4738|4740.5|4739|4739|4737.5|84
1638461940000|2021-12-02 16:19:00|4740.5|4739|4740.5|4739|4741|4739.5|4740|4738|197
1638461950000|2021-12-02 16:19:10|4740|4739.5|4741|4739|4741|4739.5|4739.5|4738|174
1638461960000|2021-12-02 16:19:20|4740.5|4738.5|4741|4739|4741|4739|4740.5|4738.5|0
1638461970000|2021-12-02 16:19:30|4740|4738.5|4740.5|4738.5|4741|4739.5|4740|4738.5|0
1638461980000|2021-12-02 16:19:40|4741|4739|4741|4740|4741|4740|4740|4738.5|175
1638461990000|2021-12-02 16:19:50|4741.5|4740.5|4743|4741.5|4744|4742|4741.5|4740|1061
1638462000000|2021-12-02 16:20:00|4742.5|4741|4743.5|4741.5|4744|4742|4742.5|4740.5|1084
1638462010000|2021-12-02 16:20:10|4744|4742.5|4744|4742.5|4744|4742.5|4742.5|4741|312
1638462020000|2021-12-02 16:20:20|4743.5|4743|4744.5|4742.5|4745.5|4744|4743.5|4742|975
1638462030000|2021-12-02 16:20:30|4744|4743|4742.5|4741|4744.5|4743|4742|4740.5|150
1638462040000|2021-12-02 16:20:40|4743|4740.5|4743|4741|4743.5|4741.5|4741.5|4740.5|127
1638462050000|2021-12-02 16:20:50|4743.5|4741.5|4742.5|4741|4743.5|4741.5|4742.5|4741|0
1638462060000|2021-12-02 16:21:00|4743|4741.5|4740.5|4739|4743|4741.5|4740.5|4739|107
1638462070000|2021-12-02 16:21:10|4741|4739.5|4743.5|4741.5|4743.5|4741.5|4740.5|4739.5|533
1638462080000|2021-12-02 16:21:20|4743|4742|4742.5|4741.5|4744|4742.5|4742.5|4741|1299
1638462090000|2021-12-02 16:21:30|4743|4742|4742.5|4741|4743|4742|4742.5|4741|0
1638462100000|2021-12-02 16:21:40|4742|4740.5|4742.5|4741.5|4743|4741.5|4741.5|4740|472
1638462110000|2021-12-02 16:21:50|4743|4742|4742.5|4741|4743|4742|4742.5|4741|115
1638462120000|2021-12-02 16:22:00|4742|4740.5|4742.5|4741|4743.5|4742|4742|4740.5|104
1638462130000|2021-12-02 16:22:10|4743|4741.5|4742|4741|4743|4741.5|4741.5|4740.5|598
1638462140000|2021-12-02 16:22:20|4741.5|4740.5|4742|4740.5|4742.5|4741|4741.5|4740.5|183
1638462150000|2021-12-02 16:22:30|4743.5|4742|4742.5|4741|4743.5|4742|4742|4740.5|401
1638462160000|2021-12-02 16:22:40|4742|4740.5|4741.5|4740|4742|4741|4741|4740|110
1638462170000|2021-12-02 16:22:50|4741|4739.5|4742.5|4741|4742.5|4741|4741|4739.5|46
1638462180000|2021-12-02 16:23:00|4742|4740.5|4741|4740|4743.5|4742|4741|4740|198
1638462190000|2021-12-02 16:23:10|4741.5|4740.5|4742.5|4741|4743|4741.5|4741.5|4740|32
1638462200000|2021-12-02 16:23:20|4742|4740.5|4741.5|4740|4742.5|4741|4741|4739.5|134
1638462210000|2021-12-02 16:23:30|4741|4739.5|4740|4738.5|4741|4739.5|4739|4738|149
1638462220000|2021-12-02 16:23:40|4740.5|4739.5|4740.5|4739|4741.5|4740|4739|4737.5|496
1638462230000|2021-12-02 16:23:50|4740|4738.5|4740.5|4739|4740.5|4739|4739|4738|32
1638462240000|2021-12-02 16:24:00|4740|4738.5|4738.5|4737|4740|4738.5|4738|4736.5|72
1638462250000|2021-12-02 16:24:10|4738|4736.5|4738.5|4736.5|4739.5|4738|4738|4736.5|771
1638462260000|2021-12-02 16:24:20|4738|4736|4736|4734.5|4738.5|4736.5|4736|4734.5|153
1638462270000|2021-12-02 16:24:30|4737|4735.5|4736|4734.5|4737.5|4736|4736|4734.5|57
1638462280000|2021-12-02 16:24:40|4736.5|4735|4736.5|4735|4736.5|4735|4735.5|4734|74
1638462290000|2021-12-02 16:24:50|4737|4735.5|4735.5|4733.5|4737|4735.5|4735.5|4733.5|6
1638462300000|2021-12-02 16:25:00|4736|4734|4735|4733.5|4737.5|4736|4734.5|4732.5|792
1638462310000|2021-12-02 16:25:10|4734.5|4733|4734|4732.5|4735|4733|4733|4732|468
1638462320000|2021-12-02 16:25:20|4734.5|4733.5|4736|4734.5|4736.5|4734.5|4734|4732|616
1638462330000|2021-12-02 16:25:30|4735.5|4734|4735|4733.5|4736|4734.5|4735|4733.5|100
1638462340000|2021-12-02 16:25:40|4736|4734|4736|4734.5|4736|4735|4735.5|4733.5|100
1638462350000|2021-12-02 16:25:50|4735.5|4734|4736|4734.5|4737|4735.5|4735.5|4734|154
1638462360000|2021-12-02 16:26:00|4735.5|4734|4737|4735.5|4737|4736|4735.5|4734|163
1638462370000|2021-12-02 16:26:10|4736.5|4735|4737.5|4736|4738|4737|4736.5|4735|297
1638462380000|2021-12-02 16:26:20|4737|4735.5|4736.5|4735|4737.5|4736|4736|4735|264
1638462390000|2021-12-02 16:26:30|4736|4734.5|4737.5|4736|4737.5|4736.5|4736|4734.5|391
1638462400000|2021-12-02 16:26:40|4737|4736.5|4738|4736.5|4738|4736.5|4737|4735|350
1638462410000|2021-12-02 16:26:50|4737.5|4736|4737.5|4736|4738|4736.5|4736.5|4735|279
1638462420000|2021-12-02 16:27:00|4737|4735.5|4739.5|4737.5|4739.5|4738|4737|4735.5|469
1638462430000|2021-12-02 16:27:10|4740|4738|4739|4737.5|4740|4738|4738|4736.5|140
1638462440000|2021-12-02 16:27:20|4739.5|4738|4740|4738|4740.5|4739.5|4739|4737.5|235
1638462450000|2021-12-02 16:27:30|4740.5|4738.5|4739.5|4738|4740.5|4739|4738.5|4737.5|540
1638462460000|2021-12-02 16:27:40|4739|4737.5|4740.5|4739|4741|4739.5|4739|4737.5|51
1638462470000|2021-12-02 16:27:50|4741|4739.5|4738.5|4737|4741|4739.5|4738.5|4737|315
1638462480000|2021-12-02 16:28:00|4738|4736.5|4739|4737.5|4739|4737.5|4737.5|4736|676
1638462490000|2021-12-02 16:28:10|4738.5|4737|4739|4737|4739|4737.5|4738.5|4736.5|100
1638462500000|2021-12-02 16:28:20|4738.5|4736.5|4738.5|4736.5|4739|4737|4738.5|4736.5|0
1638462510000|2021-12-02 16:28:30|4739|4737|4735.5|4734.5|4739|4737|4735.5|4734|724
1638462520000|2021-12-02 16:28:40|4736|4735|4735.5|4734|4736|4735|4735.5|4733.5|701
1638462530000|2021-12-02 16:28:50|4736|4734.5|4736|4735|4736|4735|4734.5|4733.5|139
1638462540000|2021-12-02 16:29:00|4735.5|4734.5|4734.5|4732.5|4736|4735|4734.5|4732.5|991
1638462550000|2021-12-02 16:29:10|4735|4733|4735.5|4734|4735.5|4734|4733|4732|1004
1638462560000|2021-12-02 16:29:20|4735|4733.5|4735.5|4733.5|4736.5|4735|4735|4733|362
1638462570000|2021-12-02 16:29:30|4736|4734.5|4735.5|4734.5|4736|4735|4735|4733.5|118
1638462580000|2021-12-02 16:29:40|4736|4734|4734.5|4733|4736|4735|4734.5|4733|570
1638462590000|2021-12-02 16:29:50|4735|4733.5|4734.5|4732.5|4735|4733.5|4733.5|4732|11
1638518420000|2021-12-03 08:00:20|4756.5|4752|4754.5|4751|4776.5|4761.5|4754|4750|5099
1638518430000|2021-12-03 08:00:30|4752.5|4750.5|4750|4745.5|4754.5|4750.5|4750|4744.5|1518
1638518440000|2021-12-03 08:00:40|4751.5|4747.5|4742|4738|4755|4749|4742|4736.5|6432
1638518450000|2021-12-03 08:00:50|4743|4738.5|4741.5|4738.5|4744|4739|4741.5|4737.5|2341
1638518460000|2021-12-03 08:01:00|4741|4739|4735.5|4732.5|4743|4740.5|4732|4731|4719
1638518470000|2021-12-03 08:01:10|4736|4733|4739.5|4737.5|4740|4737.5|4734.5|4731.5|182
1638518480000|2021-12-03 08:01:20|4739|4737|4738|4735.5|4739.5|4737|4737|4733.5|9
1638518490000|2021-12-03 08:01:30|4738.5|4736|4731|4729|4740|4737.5|4730|4728|884
1638518500000|2021-12-03 08:01:40|4730.5|4728.5|4729.5|4726.5|4731|4729|4728.5|4726.5|1281
1638518510000|2021-12-03 08:01:50|4730|4727|4734.5|4731.5|4735|4731.5|4729.5|4726.5|1208
1638518520000|2021-12-03 08:02:00|4735|4731|4737|4733|4737|4733|4734.5|4730|409
1638518530000|2021-12-03 08:02:10|4736.5||4736.5||4737||4736.5||68
1638518540000|2021-12-03 08:02:20||4733.5||4734.5||4734.5||4733.5|21
1638518550000|2021-12-03 08:02:30|4736|4734|4735|4731|4736|4734|4735|4731|202
1638518560000|2021-12-03 08:02:40|4734.5|4730|4727.5|4725.5|4734.5|4731.5|4727|4725.5|1696
1638518570000|2021-12-03 08:02:50|4727|4725|4725|4722.5|4727|4725|4720.5|4716.5|2462
1638518580000|2021-12-03 08:03:00|4724.5|4722|4719.5|4717|4728.5|4725.5|4719.5|4717|925
1638518590000|2021-12-03 08:03:10|4720.5|4716|4721.5|4717.5|4722|4717.5|4719|4716|804
1638518600000|2021-12-03 08:03:20|4721|4718.5|4721|4718.5|4721.5|4720|4719.5|4712|1135
1638518610000|2021-12-03 08:03:30|4720.5|4718|4725.5|4722.5|4730|4726.5|4718|4715|1612
1638518620000|2021-12-03 08:03:40|4726|4723|4722.5|4719.5|4727.5|4724.5|4722.5|4719.5|119
1638518630000|2021-12-03 08:03:50|4722|4719|4717|4713|4722|4719|4716|4713|1650
1638518640000|2021-12-03 08:04:00|4716.5|4711.5|4712.5|4708.5|4716.5|4711.5|4711|4707|1227
1638518650000|2021-12-03 08:04:10|4712|4709|4722.5|4719.5|4724.5|4719.5|4712|4709|878
1638518660000|2021-12-03 08:04:20|4723|4720|4724|4721.5|4725|4723|4721|4719.5|574
1638518670000|2021-12-03 08:04:30|4725|4722|4727.5|4725|4730.5|4726|4724.5|4721.5|114
1638518680000|2021-12-03 08:04:40|4727|4724.5|4727|4724|4731|4727.5|4727|4724|406
1638518690000|2021-12-03 08:04:50|4726.5|4723.5|4719|4715.5|4726.5|4723.5|4718.5|4715|2156
1638518700000|2021-12-03 08:05:00|4718.5|4716|4720|4716.5|4720.5|4716.5|4718.5|4715.5|341
1638518710000|2021-12-03 08:05:10|4719.5|4716|4717.5|4714.5|4720|4716|4717.5|4713|538
1638518720000|2021-12-03 08:05:20|4717|4715|4713.5|4710|4717.5|4715|4713.5|4709.5|910
1638518730000|2021-12-03 08:05:30|4713|4710.5|4710.5|4708.5|4713|4710.5|4710.5|4708.5|552
1638518740000|2021-12-03 08:05:40|4711|4709|4707|4704.5|4711|4709|4706.5|4704.5|2177
1638518750000|2021-12-03 08:05:50|4707.5|4705|4709.5|4706.5|4710|4706.5|4707.5|4705|684
1638518760000|2021-12-03 08:06:00|4708.5|4706|4706|4704|4708.5|4706|4705.5|4703.5|1151
1638518770000|2021-12-03 08:06:10|4705.5|4704.5|4703|4701|4705.5|4704.5|4701|4698.5|3206
1638518780000|2021-12-03 08:06:20|4704|4700.5|4704|4701.5|4704|4701.5|4703.5|4700.5|0
1638518790000|2021-12-03 08:06:30|4702|4701|4701|4698.5|4703.5|4701|4701|4698.5|1200
1638518800000|2021-12-03 08:06:40|4700.5|4697.5|4701.5|4699.5|4702|4699.5|4699|4697.5|1499
1638518810000|2021-12-03 08:06:50|4701|4698.5|4698|4695.5|4701|4699|4698|4695.5|105
1638518820000|2021-12-03 08:07:00|4697.5|4694.5|4701.5|4698.5|4702|4699|4696.5|4694.5|841
1638518830000|2021-12-03 08:07:10|4702|4699|4703|4700.5|4703|4700.5|4702|4699|16
1638518840000|2021-12-03 08:07:20|4702.5|4700|4702|4698|4702.5|4700|4698.5|4696.5|1760
1638518850000|2021-12-03 08:07:30|4701.5|4698.5|4702|4699|4702.5|4699|4701.5|4698.5|0
1638518860000|2021-12-03 08:07:40|4702.5||4702||4702.5||4702||24
1638518870000|2021-12-03 08:07:50|4701.5|4698.5|4697|4694.5|4701.5|4698.5|4697|4693.5|77
1638518880000|2021-12-03 08:08:00|4697.5|4693|4696|4693.5|4699|4697.5|4695|4693|3841
1638518890000|2021-12-03 08:08:10|4695.5|4694|4696|4693.5|4696.5|4695|4695.5|4693.5|266
1638518900000|2021-12-03 08:08:20||4694||4693.5||4694||4693.5|1360
1638518910000|2021-12-03 08:08:30|4696.5|4694|4696|4694|4696.5|4694.5|4694.5|4692.5|993
1638518920000|2021-12-03 08:08:40|4695.5|4692.5|4691.5|4689|4695.5|4693.5|4691.5|4689|1879
1638518930000|2021-12-03 08:08:50|4691|4686|4689.5|4687|4691|4688.5|4688.5|4686|458
1638518940000|2021-12-03 08:09:00|4689|4686.5|4685.5|4683.5|4689|4687|4684|4682|4724
1638518950000|2021-12-03 08:09:10|4686|4684|4687|4684.5|4687|4684.5|4686|4684|813
1638518960000|2021-12-03 08:09:20|4686.5|4684|4687|4684|4687|4684|4686.5|4683.5|377
1638518970000|2021-12-03 08:09:30|4687.5|4684.5|4690|4688|4690|4688|4687|4684|1259
1638518980000|2021-12-03 08:09:40|4689.5|4687|4689.5|4687.5|4690|4687.5|4689|4686.5|238
1638518990000|2021-12-03 08:09:50|4689|4688|4689.5|4687|4690.5|4688|4688|4684|2853
1638519000000|2021-12-03 08:10:00|4690|4687.5|4685.5|4683|4690.5|4688|4685.5|4682.5|535
1638519010000|2021-12-03 08:10:10|4685|4682.5|4684|4682|4685|4682.5|4683.5|4681.5|604
1638519020000|2021-12-03 08:10:20|4683.5|4681|4682|4680|4683.5|4681|4682|4679.5|237
1638519030000|2021-12-03 08:10:30||4680.5||4680.5||4680.5||4679.5|737
1638519040000|2021-12-03 08:10:40|4683|4681|4683.5|4681|4684|4682|4683|4681|326
1638519050000|2021-12-03 08:10:50|4684|4681.5|4692.5|4690|4693|4690|4684|4681.5|450
1638519060000|2021-12-03 08:11:00|4692|4689.5|4690|4687.5|4692|4690.5|4690|4687|370
1638519070000|2021-12-03 08:11:10|4689.5|4686.5|4688|4686.5|4689.5|4686.5|4688|4686.5|106
1638519080000|2021-12-03 08:11:20|4687.5|4684.5|4686.5|4684.5|4687.5|4684.5|4685|4682.5|379
1638519090000|2021-12-03 08:11:30|4686|4684|4686|4683.5|4686|4684|4686|4683|0
1638519100000|2021-12-03 08:11:40|4686.5|4683|4686|4683|4686.5|4684.5|4686|4683|0
1638519110000|2021-12-03 08:11:50|4685.5|4682.5|4683|4679.5|4685.5|4682.5|4682.5|4679|508
1638519120000|2021-12-03 08:12:00||4680||4680.5||4680.5||4680|518
1638519130000|2021-12-03 08:12:10|4682.5|4680|4682.5|4679.5|4682.5|4680|4682.5|4679|150
1638519140000|2021-12-03 08:12:20|4683|4680|4683.5|4680.5|4683.5|4680.5|4683|4680|0
1638519160000|2021-12-03 08:12:40||4681||4681.5||4681.5||4681|0
1638519170000|2021-12-03 08:12:50|4684|4682|4686|4683|4686.5|4683.5|4684|4682|1272
1638519180000|2021-12-03 08:13:00|4685|4682.5|4682.5|4680|4685|4682.5|4682|4678|1552
1638519190000|2021-12-03 08:13:10|4683|4679.5|4681.5|4679|4683|4680|4681|4679|451
1638519200000|2021-12-03 08:13:20|4681||4681.5||4681.5||4681||13
1638519210000|2021-12-03 08:13:30|4681|4678.5|4678|4676|4681|4678.5|4677|4674.5|2704
1638519220000|2021-12-03 08:13:40|4677.5|4675.5|4675|4672.5|4677.5|4675.5|4672|4669|2816
1638519230000|2021-12-03 08:13:50|4674.5|4672|4674.5|4671.5|4675|4672.5|4673|4671|795
1638519240000|2021-12-03 08:14:00|4674||4674||4674||4673.5||588
1638519250000|2021-12-03 08:14:10|4673.5||4673.5||4673.5||4673.5||100
1638519260000|2021-12-03 08:14:20|4674.5|4672|4674.5|4672.5|4674.5|4672.5|4674.5|4672|784
1638519270000|2021-12-03 08:14:30|4675|4674|4675.5|4673|4677.5|4675.5|4675|4672.5|1049
1638519280000|2021-12-03 08:14:40|4676.5|4672.5|4677|4675|4678|4676|4676.5|4672|795
1638519290000|2021-12-03 08:14:50|4677.5|4674.5|4679|4676|4679.5|4677|4677.5|4674.5|321
1638519300000|2021-12-03 08:15:00|4678.5|4675.5|4676.5|4673|4678.5|4675.5|4676|4673|450
1638519310000|2021-12-03 08:15:10|4676|4674|4671|4669|4676|4674|4671|4668.5|598
1638519320000|2021-12-03 08:15:20|||||||||81
1638519330000|2021-12-03 08:15:30|4670.5|4669.5|4678|4676|4679|4677|4670.5|4668.5|6168
1638519340000|2021-12-03 08:15:40|4677.5|4675.5|4676|4673.5|4677.5|4675.5|4676|4673.5|703
1638519350000|2021-12-03 08:15:50||4674||4674||4674||4674|0
1638519360000|2021-12-03 08:16:00|4675.5|4673.5|4676|4674|4676.5|4674|4675.5|4673.5|5111
1638519370000|2021-12-03 08:16:10|4676.5|4673.5|4676|4673.5|4677|4675|4675|4673.5|795
1638519380000|2021-12-03 08:16:20||4674||4674||4674||4674|0
1638519390000|2021-12-03 08:16:30|4675.5|4673.5|4675.5|4674|4676|4674.5|4674|4673.5|2065
1638519400000|2021-12-03 08:16:40|4675|4673.5|4672.5|4670.5|4675.5|4673.5|4671.5|4670|617
1638519410000|2021-12-03 08:16:50|4672|4670|4671.5|4669.5|4672|4670|4670|4668|1891
1638519420000|2021-12-03 08:17:00|4672|4670|4676|4673.5|4677|4674|4672|4670|1870
1638519430000|2021-12-03 08:17:10|4675.5|4674|4671.5|4669.5|4676.5|4675|4671|4668.5|1412
1638519440000|2021-12-03 08:17:20|4670.5|4668.5|4670|4668|4672|4670|4669|4666.5|1958
1638519450000|2021-12-03 08:17:30|4669.5|4668.5|4676|4672.5|4676.5|4673|4669.5|4668.5|942
1638519460000|2021-12-03 08:17:40|4675.5|4673|4674|4672|4675.5|4673.5|4674|4672|80
1638519470000|2021-12-03 08:17:50|4675.5|4671.5|4676|4673.5|4676.5|4674|4675.5|4671.5|513
1638519480000|2021-12-03 08:18:00||4673||4673||4673||4672.5|157
1638519490000|2021-12-03 08:18:10||4673.5||4673.5||4673.5||4673|0
1638519500000|2021-12-03 08:18:20|4675.5|4673|4677|4674.5|4677.5|4675|4674|4672|1919
1638519510000|2021-12-03 08:18:30|4677.5|4675|4677.5|4675|4678|4676|4677.5|4674.5|151
1638519520000|2021-12-03 08:18:40|4678|4674.5|4678|4675.5|4678|4675.5|4678|4674.5|0
1638519530000|2021-12-03 08:18:50|4678.5|4676|4678.5|4676.5|4680|4677.5|4678.5|4676|260
1638519540000|2021-12-03 08:19:00|4679|4677|4679|4677|4679.5|4677.5|4678.5|4676.5|760
1638519550000|2021-12-03 08:19:10|4678.5|4676.5|4679|4676.5|4679.5|4679|4678.5|4676.5|641
1638519570000|2021-12-03 08:19:30|4678.5|4677|4679|4677|4679|4677.5|4678|4676.5|653
1638519580000|2021-12-03 08:19:40|4678.5|4676.5|4677.5|4675|4678.5|4677|4676.5|4675|1593
1638519590000|2021-12-03 08:19:50|4677|4675.5|4674.5|4673|4677.5|4675.5|4674.5|4673|380
1638519600000|2021-12-03 08:20:00|4675.5|4673.5|4678|4676.5|4678|4676.5|4675|4673|2438
1638519610000|2021-12-03 08:20:10|4679|4677|4674.5|4671.5|4679|4677.5|4674.5|4671.5|4562
1638519620000|2021-12-03 08:20:20|4673.5|4671|4674.5|4672|4674.5|4672|4673|4670.5|800
1638519630000|2021-12-03 08:20:30|4674|4671.5|4671|4668.5|4674|4671.5|4671|4668.5|466
1638519640000|2021-12-03 08:20:40|4670.5|4668|4671.5|4670.5|4671.5|4670.5|4670.5|4668|120
1638519650000|2021-12-03 08:20:50|4672|4670|4669|4667.5|4672|4670.5|4669|4667|784
1638519660000|2021-12-03 08:21:00|4668.5|4667|4672|4670.5|4672|4670.5|4668.5|4666|1560
1638519670000|2021-12-03 08:21:10|4673|4671|4674|4672|4675|4672.5|4673|4671|91
1638519680000|2021-12-03 08:21:20|4675|4672.5|4673.5|4672.5|4675|4673|4673.5|4671|263
1638519690000|2021-12-03 08:21:30|4674.5|4673.5|4673|4670|4674.5|4673.5|4672.5|4670|1295
1638519700000|2021-12-03 08:21:40|4672.5|4669.5|4672|4669.5|4672.5|4669.5|4672|4669|69
1638519710000|2021-12-03 08:21:50|4671.5|4670|4671.5|4670|4671.5|4670|4671.5|4670|0
1638519720000|2021-12-03 08:22:00|4672|4670.5|4672|4670.5|4672|4670.5|4672|4670|222
1638519740000|2021-12-03 08:22:20|4672.5|4671.5|4673.5|4670.5|4674.5|4672.5|4672.5|4670.5|845
1638519750000|2021-12-03 08:22:30|4673|4671|4673|4671|4673.5|4671.5|4673|4671|54
1638519760000|2021-12-03 08:22:40|4674.5|4671.5|4676|4674|4676.5|4674.5|4674.5|4671.5|1021
1638519770000|2021-12-03 08:22:50|4676.5||4676.5||4676.5||4676.5||270
1638519780000|2021-12-03 08:23:00|4677|4674.5|4677.5|4675|4677.5|4675|4677|4674.5|54
1638519790000|2021-12-03 08:23:10|4678|4675.5|4676.5|4675|4678|4677|4676|4675|5058
1638519800000|2021-12-03 08:23:20|4676|4674|4676.5|4675.5|4676.5|4675.5|4675|4672|3085
1638519810000|2021-12-03 08:23:30|4677.5|4676|4677.5|4675.5|4677.5|4676.5|4677|4675.5|1403
1638519820000|2021-12-03 08:23:40||4676||4676||4676||4676|20
1638519830000|2021-12-03 08:23:50|4678|4675.5|4678|4676|4678.5|4677|4677.5|4675.5|1630
1638519840000|2021-12-03 08:24:00|4677.5|4676.5|4677.5|4675.5|4677.5|4677|4677.5|4675.5|926
1638519850000|2021-12-03 08:24:10|4676.5|4676|4674|4672|4677|4676|4674|4671|2770
1638519860000|2021-12-03 08:24:20|4673.5|4672.5|4673|4671|4675|4673|4672.5|4670.5|6200
1638519870000|2021-12-03 08:24:30|4673.5|4671.5|4676|4673.5|4676|4673.5|4673.5|4671.5|972
1638519880000|2021-12-03 08:24:40|4675.5|4672|4674.5|4672.5|4676|4672.5|4674.5|4672|550
1638519890000|2021-12-03 08:24:50|4674|4672|4672.5|4670.5|4674|4672.5|4672|4670|1467
1638519900000|2021-12-03 08:25:00|||||||||23
1638519910000|2021-12-03 08:25:10|4672|4671|4670.5|4669|4673.5|4673|4670.5|4669|2886
1638519920000|2021-12-03 08:25:20|4670|4668|4668.5|4666.5|4670|4668|4668.5|4665.5|25
1638519930000|2021-12-03 08:25:30|4669|4667|4670|4669|4670.5|4669|4669|4667|1438
1638519940000|2021-12-03 08:25:40|4670.5|4668.5|4668.5|4666.5|4671|4669.5|4668.5|4666.5|2015
1638519950000|2021-12-03 08:25:50|4668|4665.5|4667|4665|4668.5|4667|4667|4665|51
1638519960000|2021-12-03 08:26:00|4667.5|4665.5|4663.5|4662|4669|4667.5|4663.5|4661.5|2167
1638519970000|2021-12-03 08:26:10|4664.5|4661|4663.5|4661.5|4664.5|4662.5|4660|4658|2692
1638519980000|2021-12-03 08:26:20|4664.5|4661|4663.5|4661.5|4664.5|4663|4663|4661|892
1638519990000|2021-12-03 08:26:30|4663|4661|4663|4661.5|4663|4662|4662.5|4660|68
1638520000000|2021-12-03 08:26:40|4664|4661|4665.5|4662.5|4665.5|4662.5|4664|4661|577
1638520010000|2021-12-03 08:26:50|4665|4662|4662.5|4661.5|4665|4662|4662.5|4661.5|0
1638520020000|2021-12-03 08:27:00|4663.5|4662|4663.5|4661.5|4664|4662|4662.5|4661.5|846
1638520030000|2021-12-03 08:27:10|4663|4662|4665|4663|4665|4663|4662.5|4661.5|1248
1638520050000|2021-12-03 08:27:30|4665.5|4663.5|4665|4663|4667|4664|4665|4663|206
1638520060000|2021-12-03 08:27:40|4665.5|4663.5|4667|4664.5|4667.5|4665|4665.5|4663.5|125
1638520070000|2021-12-03 08:27:50|4666.5|4665|4667|4665|4667|4665|4666.5|4665|395
1638520080000|2021-12-03 08:28:00|4667.5|4665.5|4668|4666|4668.5|4667|4667.5|4665.5|740
1638520090000|2021-12-03 08:28:10|4667.5|4666.5|4667.5|4666|4667.5|4666.5|4667.5|4666|0
1638520100000|2021-12-03 08:28:20|4667|4665.5|4666.5|4664.5|4667|4665.5|4665|4664|1652
1638520110000|2021-12-03 08:28:30|4666|4664|4666|4664.5|4666|4664.5|4666|4664|29
1638520120000|2021-12-03 08:28:40|4665.5|4664|4662.5|4660.5|4665.5|4664|4662.5|4660.5|400
1638520130000|2021-12-03 08:28:50|4661.5|4660|4657.5|4655.5|4663|4660|4657.5|4654.5|5002
1638520140000|2021-12-03 08:29:00|4658.5|4655|4660|4658|4660.5|4659|4657.5|4655|1881
1638520150000|2021-12-03 08:29:10|4659.5|4657|4658|4656|4659.5|4657|4658|4656|61
1638520160000|2021-12-03 08:29:20|4657.5|4655|4657.5|4655|4657.5|4655|4657.5|4655|200
1638520170000|2021-12-03 08:29:30|4658|4655.5|4660.5|4658.5|4660.5|4659|4658|4655.5|1600
1638520180000|2021-12-03 08:29:40|4660|4659|4662|4660|4662|4660|4660|4659|72
1638520190000|2021-12-03 08:29:50|4662.5|4660.5|4659.5|4657|4664|4661|4659.5|4656.5|607
1638520200000|2021-12-03 08:30:00|4659|4656|4657.5|4655|4659|4656|4657.5|4655|267
1638520210000|2021-12-03 08:30:10|4657|4655.5|4660.5|4658.5|4662.5|4660.5|4657|4655|1396
1638520220000|2021-12-03 08:30:20|4660|4657.5|4660|4657.5|4660.5|4657.5|4659|4656.5|44
1638520230000|2021-12-03 08:30:30|4660.5|4658|4660.5|4658|4660.5|4658|4660.5|4657.5|64
1638520240000|2021-12-03 08:30:40||4657.5||4657.5||4658||4657.5|152
1638520250000|2021-12-03 08:30:50|4660|4657|4656.5|4654.5|4660|4657.5|4656|4654.5|1899
1638520260000|2021-12-03 08:31:00|4656|4654|4655|4652|4656|4654|4653|4651.5|940
1638520270000|2021-12-03 08:31:10|4656|4652.5|4655.5|4653|4656|4655|4654.5|4652.5|1343
1638520280000|2021-12-03 08:31:20|4655||4655||4655||4655||11
1638520290000|2021-12-03 08:31:30|4654.5|4652.5|4653|4651.5|4654.5|4652.5|4652|4651.5|876
1638520300000|2021-12-03 08:31:40|4652.5|4651|4652|4650|4652.5|4651|4650|4648|5081
1638520310000|2021-12-03 08:31:50|4653|4650.5|4655|4652|4657|4655|4653|4650.5|2943
1638520320000|2021-12-03 08:32:00|4654.5|4651.5|4652|4650|4654.5|4651.5|4652|4650|334
1638520330000|2021-12-03 08:32:10|4651.5|4649|4651.5|4650|4651.5|4650|4650|4648|868
1638520340000|2021-12-03 08:32:20||4649.5||4650||4650||4649.5|339
1638520350000|2021-12-03 08:32:30|4651|4649.5|4650.5|4648|4651|4649.5|4650|4648|183
1638520360000|2021-12-03 08:32:40|4650|4649|4655|4653.5|4655|4653.5|4650|4649|1838
1638520370000|2021-12-03 08:32:50|4654.5|4653|4652|4649.5|4654.5|4653|4651.5|4649.5|2111
1638520380000|2021-12-03 08:33:00|4651.5|4650|4651|4649.5|4651.5|4650|4651|4649.5|225
1638520390000|2021-12-03 08:33:10|4651.5|4650|4652|4650|4652|4650|4651.5|4649.5|1961
1638520400000|2021-12-03 08:33:20|4651.5|4649.5|4648|4646.5|4652|4650|4648|4646.5|2158
1638520410000|2021-12-03 08:33:30|4647.5|4645|4647|4644.5|4647.5|4645|4647|4644.5|49
1638520420000|2021-12-03 08:33:40|4646.5|4644|4644.5|4643|4646.5|4644|4644|4642|839
1638520430000|2021-12-03 08:33:50|4645|4643.5|4647|4645|4647|4646|4645|4643.5|798
1638520440000|2021-12-03 08:34:00|4646.5||4646.5||4646.5||4646.5||421
1638520450000|2021-12-03 08:34:10|||||||||11
1638520460000|2021-12-03 08:34:20|4646|4644|4646|4644|4646|4644|4646|4644|69
1638520470000|2021-12-03 08:34:30|4645.5|4643|4646|4645|4646|4645|4645|4643|49
1638520480000|2021-12-03 08:34:40|4647|4645.5|4650.5|4648.5|4651|4648.5|4647|4645.5|665
1638520490000|2021-12-03 08:34:50|4650|4647.5|4649.5|4647|4650|4647.5|4648.5|4647|361
1638520500000|2021-12-03 08:35:00|4649|4646.5|4646.5|4644|4649|4646.5|4646|4644|914
1638520510000|2021-12-03 08:35:10|4646|4644.5|4646|4644|4646.5|4644.5|4645|4644|1256
1638520520000|2021-12-03 08:35:20|4645.5|4644.5|4647|4646|4647.5|4646|4645.5|4644|388
1638520530000|2021-12-03 08:35:30|4647.5|4646.5|4650.5|4648.5|4650.5|4648.5|4647.5|4646.5|1340
1638520540000|2021-12-03 08:35:40|4651|4649|4649.5|4648.5|4651.5|4649|4649.5|4648.5|310
1638520550000|2021-12-03 08:35:50||4647.5||4647.5||4647.5||4647.5|67
1638520560000|2021-12-03 08:36:00||4648||4648.5||4648.5||4648|326
1638520570000|2021-12-03 08:36:10|4649|4648|4650|4647.5|4650|4649|4649|4647.5|1006
1638520580000|2021-12-03 08:36:20|||||||||114
1638520590000|2021-12-03 08:36:30|4649.5|4648|4649.5|4647.5|4649.5|4648|4649.5|4647.5|0
1638520600000|2021-12-03 08:36:40||4648||4648||4648||4648|0
1638520610000|2021-12-03 08:36:50|4649|4648.5|4650|4648.5|4650|4648.5|4649|4648.5|555
1638520620000|2021-12-03 08:37:00|4649.5|4648|4645.5|4644|4649.5|4648|4645.5|4644|1503
1638520630000|2021-12-03 08:37:10|4645|4643|4649|4647|4649|4647|4645|4643|1311
1638520640000|2021-12-03 08:37:20|4649.5|4647.5|4649.5|4648|4649.5|4648|4649|4647.5|114
1638520650000|2021-12-03 08:37:30|4649|4648.5|4649.5|4648|4649.5|4648.5|4649|4648|265
1638520660000|2021-12-03 08:37:40|4650||4650||4650||4650||0
1638520670000|2021-12-03 08:37:50|||||||||13
1638520680000|2021-12-03 08:38:00|4650.5|4648.5|4654|4653|4654|4653|4650.5|4648.5|1629
1638520690000|2021-12-03 08:38:10|4655.5|4653.5|4655.5|4654|4655.5|4654|4655.5|4653.5|36
1638520700000|2021-12-03 08:38:20|4656|4654.5|4657|4655.5|4657|4655.5|4656|4654.5|227
1638520710000|2021-12-03 08:38:30|4656.5|4656|4652.5|4650|4656.5|4656|4652|4650|1257
1638520720000|2021-12-03 08:38:40|4652|4650.5|4652|4650|4653.5|4651|4652|4650|714
1638520730000|2021-12-03 08:38:50|4651.5|4649|4649|4647|4651.5|4649|4649|4646.5|554
1638520740000|2021-12-03 08:39:00|4649.5|4648|4650|4648|4650|4648|4649|4648|319
1638520750000|2021-12-03 08:39:10|4650.5|4648.5|4652.5|4650.5|4653.5|4652|4650.5|4648.5|3011
1638520760000|2021-12-03 08:39:20|4652|4649|4650.5|4648|4652|4649|4650.5|4648|199
1638520770000|2021-12-03 08:39:30|4650|4647|4646.5|4645|4650|4647|4646.5|4645|5016
1638520780000|2021-12-03 08:39:40|4647|4646|4648.5|4647|4650.5|4648|4647|4646|194
1638520790000|2021-12-03 08:39:50|4650|4647.5|4648.5|4647|4650|4648|4648.5|4647|228
1638520800000|2021-12-03 08:40:00|4648|4646.5|4645|4643.5|4648|4646.5|4644.5|4643.5|1149
1638520810000|2021-12-03 08:40:10|4645.5|4644|4645.5|4644|4645.5|4644|4643.5|4643|2210
1638520820000|2021-12-03 08:40:20|4646|4644.5|4649|4646.5|4650|4648|4646|4644|1371
1638520830000|2021-12-03 08:40:30||4647||4647.5||4647.5||4647|0
1638520840000|2021-12-03 08:40:40|4649.5|4648|4650|4648.5|4650|4649|4649.5|4647.5|506
1638520850000|2021-12-03 08:40:50|4649.5|4649|4650|4649|4650|4649|4649.5|4649|0
1638520860000|2021-12-03 08:41:00|4651.5|4649.5|4649.5|4647.5|4651.5|4650|4648.5|4647.5|2729
1638520870000|2021-12-03 08:41:10|4649|4648|4649|4647.5|4649|4648|4649|4647.5|99
1638520880000|2021-12-03 08:41:20|4649.5|4648|4651|4649|4651.5|4650.5|4649.5|4648|2018
1638520890000|2021-12-03 08:41:30|4650.5|4648.5|4647|4646|4650.5|4648.5|4647|4645.5|478
1638520900000|2021-12-03 08:41:40||4645.5||4645.5||4645.5||4645.5|0
1638520910000|2021-12-03 08:41:50|4647.5|4646|4649|4647.5|4649|4647.5|4647.5|4646|439
1638520920000|2021-12-03 08:42:00|4648.5|4647|4647.5|4645.5|4649|4647|4646.5|4645|839
1638520930000|2021-12-03 08:42:10|4648|4646|4649|4647|4649|4647.5|4648|4646|405
1638520940000|2021-12-03 08:42:20||4647.5||4647||4648||4647|11
1638520950000|2021-12-03 08:42:30|4648.5|4645.5|4646.5|4645|4648.5|4645.5|4645.5|4643.5|618
1638520960000|2021-12-03 08:42:40|4647||4647||4647||4645.5||5
1638520970000|2021-12-03 08:42:50|4647.5|4645.5|4649|4647.5|4649.5|4647.5|4647.5|4645.5|140
1638520980000|2021-12-03 08:43:00|4649.5|4648|4651|4649.5|4651.5|4649.5|4649.5|4647.5|642
1638520990000|2021-12-03 08:43:10|4650.5|4648.5|4649.5|4648|4650.5|4648.5|4649|4648|621
1638521000000|2021-12-03 08:43:20|4650|4648.5|4650.5|4649.5|4650.5|4649.5|4650|4648.5|436
1638521010000|2021-12-03 08:43:30|4650|4648.5|4650.5|4649|4650.5|4649.5|4649.5|4648|185
1638521020000|2021-12-03 08:43:40|4649.5|4648.5|4647|4646|4650.5|4648.5|4647|4645.5|2442
1638521030000|2021-12-03 08:43:50|4646.5|4645.5|4646.5|4645.5|4647|4645.5|4645|4644|586
1638521040000|2021-12-03 08:44:00|4646|4644.5|4646|4644|4646|4644.5|4646|4644|72
1638521050000|2021-12-03 08:44:10|||||||||101
1638521060000|2021-12-03 08:44:20|4646.5|4644.5|4646.5|4645|4646.5|4645.5|4645.5|4644|1206
1638521070000|2021-12-03 08:44:30|4646|4644.5|4646.5|4645|4646.5|4645|4645|4643.5|733
1638521080000|2021-12-03 08:44:40|4646||4646||4646.5||4646||104
1638521090000|2021-12-03 08:44:50|4645.5|4644|4646|4644.5|4646|4644.5|4645.5|4644|54
1638521100000|2021-12-03 08:45:00|4645.5|4645|4645.5|4644.5|4646|4645|4645.5|4644.5|868
1638521110000|2021-12-03 08:45:10|4645|4644|4642|4641|4645.5|4644|4642|4640.5|1085
1638521120000|2021-12-03 08:45:20|4641.5|4640|4648|4646.5|4648|4646.5|4641|4639|1688
1638521130000|2021-12-03 08:45:30|4648.5|4647|4651|4650|4651|4650|4648.5|4647|213
1638521140000|2021-12-03 08:45:40|4652.5|4650.5|4653|4650.5|4653.5|4650.5|4652.5|4650.5|51
1638521150000|2021-12-03 08:45:50|4653.5|4651|4651|4649|4653.5|4652.5|4650.5|4648.5|4731
1638521160000|2021-12-03 08:46:00|4650.5|4648|4647.5|4645.5|4650.5|4648|4647.5|4645.5|827
1638521170000|2021-12-03 08:46:10|4647|4644.5|4647|4644.5|4647.5|4644.5|4647|4644.5|0
1638521180000|2021-12-03 08:46:20|4647.5|4645|4648|4646.5|4648.5|4646.5|4647.5|4645|353
1638521190000|2021-12-03 08:46:30|4647.5|4645.5|4645.5|4644.5|4647.5|4645.5|4645.5|4644.5|274
1638521200000|2021-12-03 08:46:40|4646|4644|4645.5|4643.5|4646|4644|4645|4643.5|121
1638521210000|2021-12-03 08:46:50|4645|4643|4645|4642.5|4645|4643|4645|4642.5|0
1638521220000|2021-12-03 08:47:00|4645.5|4643|4644|4642.5|4647|4645|4643.5|4642|2373
1638521230000|2021-12-03 08:47:10|4644.5|4643|4646.5|4644.5|4646.5|4644.5|4644.5|4643|657
1638521240000|2021-12-03 08:47:20||4645||4645||4645||4645|0
1638521250000|2021-12-03 08:47:30|4646|4644|4645|4643|4646.5|4644|4643.5|4642|1550
1638521260000|2021-12-03 08:47:40|4644.5|4642|4645|4642.5|4645|4642.5|4644.5|4642|11
1638521270000|2021-12-03 08:47:50|4645.5|4643|4646.5|4644.5|4646.5|4644.5|4645.5|4643|722
1638521280000|2021-12-03 08:48:00|||||||||469
1638521290000|2021-12-03 08:48:10|4646||4646||4646||4646||0
1638521300000|2021-12-03 08:48:20|4646.5|4645|4647|4645.5|4647|4645.5|4646.5|4644.5|305
1638521310000|2021-12-03 08:48:30||4645||4645||4645||4645|46
1638521320000|2021-12-03 08:48:40|4646.5|4645.5|4650|4648|4650|4648|4646.5|4645.5|1372
1638521330000|2021-12-03 08:48:50||4648.5||4648||4648.5||4648|200
1638521340000|2021-12-03 08:49:00|4650.5|4648.5|4648|4646.5|4650.5|4648.5|4648|4646|3656
1638521350000|2021-12-03 08:49:10|4647.5|4647|4648|4646.5|4648|4647|4647.5|4646.5|615
1638521360000|2021-12-03 08:49:20|4648.5|4647|4649.5|4647.5|4651|4648.5|4648.5|4647|664
1638521370000|2021-12-03 08:49:30|4650|4648|4649.5|4647.5|4650|4648|4649|4647.5|0
1638521380000|2021-12-03 08:49:40|4649||4649||4649.5||4649||229
1638521390000|2021-12-03 08:49:50|4649.5|4648|4650|4648|4650.5|4648|4649.5|4648|93
1638521400000|2021-12-03 08:50:00|||||||||20
1638521420000|2021-12-03 08:50:20|4650.5|4648.5|4651|4650|4651|4650|4650|4648|1987
1638521430000|2021-12-03 08:50:30|4650.5|4649.5|4650.5|4649|4650.5|4649.5|4650.5|4649|95
1638521440000|2021-12-03 08:50:40|4651|4649.5|4649.5|4648|4651|4649.5|4648.5|4647.5|1327
1638521450000|2021-12-03 08:50:50|4649|4648.5|4651.5|4650|4651.5|4650|4649|4648|825
1638521460000|2021-12-03 08:51:00|4651|4649.5|4651|4648.5|4651|4649.5|4650|4647.5|686
1638521470000|2021-12-03 08:51:10||4649||4649.5||4649.5||4649|800
1638521480000|2021-12-03 08:51:20|4650.5|4649|4651|4649|4652.5|4650|4648.5|4647|1702
1638521490000|2021-12-03 08:51:30|4650.5|4648|4649|4647|4650.5|4648|4648|4647|676
1638521500000|2021-12-03 08:51:40|4650|4647.5|4650.5|4648|4651.5|4650|4650|4647.5|1023
1638521510000|2021-12-03 08:51:50|4651|4648.5|4651|4649|4652|4649|4650.5|4648.5|84
1638521520000|2021-12-03 08:52:00|4650.5|4648|4648|4646|4650.5|4648|4647.5|4646|1448
1638521530000|2021-12-03 08:52:10|4648.5|4646.5|4650.5|4648|4651|4648|4648|4646|820
1638521550000|2021-12-03 08:52:30||4648.5||4648.5||4648.5||4648|0
1638521560000|2021-12-03 08:52:40|4650|4648|4649.5|4648|4650.5|4648|4649.5|4648|75
1638521570000|2021-12-03 08:52:50|4649|4647|4649|4647|4649|4647|4649|4647|44
1638521580000|2021-12-03 08:53:00|4648.5||4648||4648.5||4648||0
1638521590000|2021-12-03 08:53:10|4648.5|4647.5|4649.5|4647.5|4650|4648|4648.5|4647|591
1638521600000|2021-12-03 08:53:20|4649|4647|4650|4648.5|4650|4648.5|4648.5|4647|159
1638521610000|2021-12-03 08:53:30|4650.5||4650||4651||4650||401
1638521620000|2021-12-03 08:53:40|4651||4650||4651||4650||253
1638521630000|2021-12-03 08:53:50|4649|4647.5|4648.5|4646.5|4649|4647.5|4647|4646.5|1443
1638521640000|2021-12-03 08:54:00|4647.5|4645.5|4647.5|4646|4648|4646|4646.5|4644|354
1638521650000|2021-12-03 08:54:10|4647||4647.5||4647.5||4647||0
1638521660000|2021-12-03 08:54:20|4648|4646.5|4647.5|4646|4648|4646.5|4647.5|4646|142
1638521670000|2021-12-03 08:54:30|4647|4646.5|4646|4644.5|4647|4646.5|4646|4644.5|727
1638521690000|2021-12-03 08:54:50|4645.5|4645|4646.5|4644.5|4647|4645.5|4645.5|4644.5|518
1638521700000|2021-12-03 08:55:00|4647|4645|4646.5|4644.5|4647|4645.5|4646.5|4644.5|334
1638521710000|2021-12-03 08:55:10|4646|4644|4647|4644.5|4647|4644.5|4645|4643.5|548
1638521720000|2021-12-03 08:55:20|4648|4645.5|4649|4647|4649|4647|4648|4645.5|652
1638521730000|2021-12-03 08:55:30|4650|4647.5|4651|4649.5|4651|4649.5|4650|4647.5|469
1638521740000|2021-12-03 08:55:40|4652|4650|4652.5|4650|4653|4650|4652|4649.5|144
1638521750000|2021-12-03 08:55:50|4652|4649.5|4651|4649|4652|4649.5|4650.5|4649|536
1638521760000|2021-12-03 08:56:00|4650.5|4648.5|4651|4649|4651|4649|4648|4647|1735
1638521770000|2021-12-03 08:56:10|4651.5|4649.5|4653|4651|4653.5|4652|4651.5|4649.5|316
1638521780000|2021-12-03 08:56:20|4652.5||4653||4653||4652||962
1638521790000|2021-12-03 08:56:30|4652.5||4652.5||4653||4652||0
1638521800000|2021-12-03 08:56:40|4652|4650|4651|4650|4652|4650|4651|4650|294
1638521810000|2021-12-03 08:56:50|4652|4650.5|4651.5|4650|4652.5|4650.5|4651.5|4650|174
1638521820000|2021-12-03 08:57:00|4650.5|4649|4648.5|4646.5|4651.5|4649|4648.5|4646.5|591
1638521830000|2021-12-03 08:57:10|4649|4647|4648.5|4646.5|4649.5|4647.5|4648.5|4646.5|160
1638521840000|2021-12-03 08:57:20|4648|4646|4646.5|4644.5|4648.5|4646|4646.5|4644.5|517
1638521850000|2021-12-03 08:57:30|4646|4643.5|4646|4644|4646.5|4644|4646|4643.5|173
1638521860000|2021-12-03 08:57:40|||||||||500
1638521870000|2021-12-03 08:57:50|4646.5|4644.5|4647|4645|4647.5|4646|4646.5|4644.5|501
1638521880000|2021-12-03 08:58:00|4647.5|4645.5|4647.5|4646|4647.5|4646|4647.5|4645.5|100
1638521890000|2021-12-03 08:58:10|4647|4645.5|4647|4645|4647|4646|4646.5|4645|395
1638521900000|2021-12-03 08:58:20|4646|4644.5|4645.5|4644.5|4647|4644.5|4645.5|4644.5|1557
1638521910000|2021-12-03 08:58:30|4646|4644|4646|4644.5|4646|4644.5|4644.5|4644|199
1638521920000|2021-12-03 08:58:40|4645.5|4644|4645.5|4644|4645.5|4644|4645|4644|114
1638521930000|2021-12-03 08:58:50|4646|4645|4647.5|4645.5|4647.5|4646|4646|4644|1782
1638521940000|2021-12-03 08:59:00|4647||4647.5||4647.5||4647||0
1638521950000|2021-12-03 08:59:10|4648.5|4646.5|4648.5|4646.5|4648.5|4646.5|4648.5|4646.5|58
1638521960000|2021-12-03 08:59:20|4648|4646|4646.5|4645.5|4648|4646|4646.5|4645.5|362
1638521970000|2021-12-03 08:59:30|4647||4647.5||4647.5||4647||0
1638521990000|2021-12-03 08:59:50|4647|4645|4645|4643.5|4647|4645|4645|4643|273
1638522000000|2021-12-03 09:00:00|4645.5|4644|4645|4643.5|4646|4644|4645|4643.5|140
1638522010000|2021-12-03 09:00:10|4645.5|4644|4647.5|4646|4648|4646|4645.5|4644|1019
1638522020000|2021-12-03 09:00:20|4648|4646.5|4648.5|4647|4648.5|4647|4648|4646.5|154
1638522030000|2021-12-03 09:00:30|4649|4647.5|4650.5|4649|4651|4649.5|4649|4647.5|1924
1638522040000|2021-12-03 09:00:40|4651|4649.5|4651|4648.5|4651.5|4649.5|4651|4648.5|272
1638522050000|2021-12-03 09:00:50|4651.5|4649|4650.5|4648.5|4651.5|4649.5|4649|4647.5|2955
1638522060000|2021-12-03 09:01:00|4651|4649|4652|4649.5|4652|4649.5|4651|4649|167
1638522070000|2021-12-03 09:01:10|4652.5|4650|4653|4651|4653.5|4651|4652.5|4650|569
1638522090000|2021-12-03 09:01:30||4651.5||4651||4651.5||4651|0
1638522120000|2021-12-03 09:02:00|||||||||12
1638522130000|2021-12-03 09:02:10|4652.5|4650.5|4652.5|4650.5|4653|4650.5|4651|4650|1045
1638522140000|2021-12-03 09:02:20|4653|4651|4653.5|4652|4653.5|4652|4653|4651|330
1638522150000|2021-12-03 09:02:30|||||||||492
1638522160000|2021-12-03 09:02:40|4653|4652.5|4653.5|4652|4653.5|4652.5|4653|4652|3209
1638522170000|2021-12-03 09:02:50|4654|4652.5|4655|4653.5|4656|4654.5|4654|4652.5|1960
1638522180000|2021-12-03 09:03:00|4656.5|4654|4656.5|4655.5|4657|4655.5|4656.5|4654|54
1638522190000|2021-12-03 09:03:10|4657||4656.5||4657||4656.5||10
1638522200000|2021-12-03 09:03:20|4657||4656.5||4657||4656.5||0
1638522210000|2021-12-03 09:03:30|4657|4655|4654.5|4652|4657|4655|4654.5|4652|1483
1638522240000|2021-12-03 09:04:00|||||||||32
1638522250000|2021-12-03 09:04:10||4652.5||4652||4652.5||4652|0
1638522260000|2021-12-03 09:04:20|4654|4651.5|4655.5|4654|4655.5|4654|4653.5|4651.5|1033
1638522270000|2021-12-03 09:04:30|4655|4654.5|4654|4652|4655|4654.5|4654|4652|316
1638522280000|2021-12-03 09:04:40|4654.5|4653|4655|4652.5|4655|4653|4654|4652.5|1635
1638522290000|2021-12-03 09:04:50|4654|4653|4655|4653|4655|4653|4653.5|4653|211
1638522300000|2021-12-03 09:05:00|4654.5|4652.5|4652|4650.5|4654.5|4652.5|4652|4650.5|568
1638522310000|2021-12-03 09:05:10|4651.5|4649.5|4650|4648|4651.5|4649.5|4649|4646.5|963
1638522320000|2021-12-03 09:05:20|4650.5|4649|4650.5|4648.5|4650.5|4649|4650.5|4648|49
1638522330000|2021-12-03 09:05:30||4649||4648.5||4649||4648.5|0
1638522340000|2021-12-03 09:05:40|4650|4649|4650.5|4649|4650.5|4649|4650|4649|311
1638522350000|2021-12-03 09:05:50|4651|4649.5|4653|4651|4653.5|4652|4651|4649.5|714
1638522360000|2021-12-03 09:06:00|4654|4651.5|4655|4653|4655|4653|4653.5|4651.5|489
1638522370000|2021-12-03 09:06:10|4656.5|4652.5|4653.5|4651.5|4656.5|4654|4653.5|4651|850
1638522380000|2021-12-03 09:06:20||4651||4651||4651.5||4651|40
1638522390000|2021-12-03 09:06:30||4651.5||4651.5||4652||4651.5|64
1638522400000|2021-12-03 09:06:40|4653||4653.5||4653.5||4652.5||0
1638522410000|2021-12-03 09:06:50|4654|4652|4653|4651|4654|4652|4653|4651|2984
1638522420000|2021-12-03 09:07:00||4651.5||4651||4651.5||4651|0
1638522430000|2021-12-03 09:07:10|4652.5|4651.5|4653|4651|4653|4651.5|4652.5|4651|31
1638522440000|2021-12-03 09:07:20|4653.5|4651.5|4653.5|4652|4653.5|4652|4653.5|4651.5|313
1638522450000|2021-12-03 09:07:30|4653|4651|4653|4651|4653.5|4651|4653|4651|0
1638522460000|2021-12-03 09:07:40|4652.5||4652||4652.5||4652||0
1638522470000|2021-12-03 09:07:50|4651.5|4650.5|4652|4650.5|4652|4650.5|4651.5|4650.5|262
1638522480000|2021-12-03 09:08:00|4651.5|4650|4650|4648.5|4651.5|4650|4649.5|4647.5|315
1638522490000|2021-12-03 09:08:10|4649.5|4648|4648.5|4646.5|4649.5|4648|4648.5|4646.5|56
1638522510000|2021-12-03 09:08:30|4648|4645.5|4648|4645.5|4649.5|4647.5|4647.5|4645|1716
1638522520000|2021-12-03 09:08:40||4646||4646||4646.5||4646|10
1638522530000|2021-12-03 09:08:50|4647.5|4645.5|4648|4646.5|4648|4647|4647.5|4645.5|0
1638522540000|2021-12-03 09:09:00|4647.5|4647|4648.5|4646.5|4648.5|4647|4647.5|4646|57
1638522550000|2021-12-03 09:09:10|4649.5|4647|4650.5|4649.5|4651|4649.5|4649.5|4647|1166
1638522560000|2021-12-03 09:09:20|4650|4648.5|4649.5|4648.5|4650|4648.5|4649.5|4648.5|65
1638522570000|2021-12-03 09:09:30|4649|4647.5|4649.5|4647.5|4649.5|4648|4649|4647.5|168
1638522580000|2021-12-03 09:09:40||4648||4647.5||4648||4647.5|0
1638522610000|2021-12-03 09:10:10||4648||4648||4648||4648|43
1638522620000|2021-12-03 09:10:20|4650|4648.5|4650.5|4649|4650.5|4649|4650|4648.5|584
1638522630000|2021-12-03 09:10:30|4650|4649.5|4649|4647|4650.5|4649.5|4647.5|4645.5|1712
1638522640000|2021-12-03 09:10:40|4648.5|4646.5|4649|4647|4649|4647|4646|4645.5|5032
1638522650000|2021-12-03 09:10:50|4648.5|4646.5|4647.5|4645.5|4648.5|4646.5|4646.5|4644|1061
1638522660000|2021-12-03 09:11:00|4647|4645|4645.5|4643.5|4647.5|4645|4645.5|4643.5|1515
1638522670000|2021-12-03 09:11:10|4645|4644|4647|4645|4647|4645|4644.5|4644|1075
1638522680000|2021-12-03 09:11:20|||||||||182
1638522690000|2021-12-03 09:11:30|4647.5|4645.5|4648.5|4646|4648.5|4646|4646|4645.5|553
1638522700000|2021-12-03 09:11:40|4649|4646.5|4649|4647|4649|4647|4648.5|4646|86
1638522720000|2021-12-03 09:12:00|4648.5|4646|4652|4650.5|4652|4650.5|4648.5|4646|1107
1638522740000|2021-12-03 09:12:20|4651|4650|4650|4648.5|4651|4650|4650|4648.5|441
1638522750000|2021-12-03 09:12:30|4649.5|4648|4649.5|4648|4649.5|4648|4649.5|4647|0
1638522760000|2021-12-03 09:12:40|4650|4648.5|4649.5|4648|4650|4648.5|4649.5|4648|0
1638522770000|2021-12-03 09:12:50|4650|4648.5|4650|4648.5|4650|4648.5|4650|4648.5|5
1638522780000|2021-12-03 09:13:00|4650.5|4649|4650|4648.5|4650.5|4649.5|4650|4648.5|157
1638522790000|2021-12-03 09:13:10|4650.5|4649|4652|4650.5|4652|4650.5|4650.5|4649|255
1638522800000|2021-12-03 09:13:20|4652.5|4651|4654|4652|4654|4652.5|4652.5|4651|1265
1638522810000|2021-12-03 09:13:30|4654.5|4652.5|4654.5|4653|4654.5|4653|4654.5|4652.5|0
1638522820000|2021-12-03 09:13:40|4655|4653.5|4655|4653.5|4655.5|4654.5|4654.5|4653|966
1638522830000|2021-12-03 09:13:50|4655.5|4654|4656.5|4654.5|4657|4655.5|4655.5|4654|1917
1638522840000|2021-12-03 09:14:00|4657|4655|4656|4655|4657|4655.5|4656|4655|432
1638522850000|2021-12-03 09:14:10|4656.5|4654.5|4657|4656|4657|4656|4656.5|4654.5|260
1638522860000|2021-12-03 09:14:20|4657.5|4656.5|4657.5|4656|4659|4657|4657.5|4656|322
1638522870000|2021-12-03 09:14:30|4656.5|4655.5|4655.5|4654.5|4656.5|4655.5|4655.5|4654.5|1274
1638522880000|2021-12-03 09:14:40|4656.5|4655|4656.5|4655|4657.5|4656|4656.5|4655|937
1638522890000|2021-12-03 09:14:50|4657|4655.5|4657.5|4656|4657.5|4656|4657|4655.5|0
1638522900000|2021-12-03 09:15:00|4657|4655|4655|4653|4657|4655|4655|4653|237
1638522910000|2021-12-03 09:15:10||4653.5||4653||4653.5||4653|0
1638522920000|2021-12-03 09:15:20|4654.5|4652.5|4653|4652|4654.5|4652.5|4653|4651|207
1638522930000|2021-12-03 09:15:30|4654|4652.5|4656|4654|4656|4654|4654|4652.5|886
1638522940000|2021-12-03 09:15:40|4655.5|4653.5|4655.5|4653.5|4655.5|4654|4655|4653|219
1638522950000|2021-12-03 09:15:50|4655|4653|4655|4653|4655|4653.5|4655|4653|0
1638522960000|2021-12-03 09:16:00|4655.5|4653.5|4657|4655.5|4658|4656|4655|4653.5|815
1638522970000|2021-12-03 09:16:10|4657.5|4656|4658|4656|4658|4656|4657.5|4656|1
1638522980000|2021-12-03 09:16:20|4658.5|4656.5|4658.5|4657|4658.5|4657|4658.5|4656.5|8
1638522990000|2021-12-03 09:16:30|4659.5|4657.5|4659.5|4658|4661|4659|4659.5|4657.5|538
1638523000000|2021-12-03 09:16:40|4659|4657.5|4660.5|4659|4660.5|4659|4659|4657.5|140
1638523010000|2021-12-03 09:16:50|4660|4658.5|4665|4663|4665|4663|4660|4658|239
1638523020000|2021-12-03 09:17:00|4664.5|4662.5|4663|4661.5|4664.5|4662.5|4663|4661.5|139
1638523030000|2021-12-03 09:17:10|4662.5|4661|4666|4664.5|4666|4664.5|4662|4661|310
1638523040000|2021-12-03 09:17:20|4665.5|4664|4665|4664|4665.5|4664.5|4665|4664|100
1638523050000|2021-12-03 09:17:30|4664.5|4663.5|4664.5|4662.5|4664.5|4663.5|4664.5|4662|853
1638523060000|2021-12-03 09:17:40|4665|4663|4666|4664.5|4666|4664.5|4665|4663|372
1638523070000|2021-12-03 09:17:50|4667|4665|4666.5|4665|4667.5|4665.5|4666.5|4664.5|40
1638523080000|2021-12-03 09:18:00|4666|4665.5|4667|4665.5|4667|4665.5|4666|4665.5|5
1638523090000|2021-12-03 09:18:10|4667.5|4666|4667.5|4665.5|4668|4666.5|4667.5|4665.5|257
1638523100000|2021-12-03 09:18:20|4667|4665|4665|4663|4667|4665|4664|4662|1033
1638523110000|2021-12-03 09:18:30|4664.5|4663.5|4664.5|4663|4664.5|4663.5|4664.5|4663|0
1638523120000|2021-12-03 09:18:40|4665|4663.5|4666.5|4664.5|4667|4664.5|4665|4663.5|583
1638523130000|2021-12-03 09:18:50|4667|4664|4664.5|4663|4667|4664|4664.5|4663|315
1638523150000|2021-12-03 09:19:10|4664|4662.5|4662|4660.5|4664|4662.5|4662|4660|406
1638523160000|2021-12-03 09:19:20|4661.5|4660|4660|4658.5|4662|4660|4659.5|4658|52
1638523170000|2021-12-03 09:19:30|4660.5|4659|4662.5|4660.5|4662.5|4661|4660.5|4658.5|2115
1638523180000|2021-12-03 09:19:40|4662|4661.5|4662|4660.5|4662|4661.5|4661|4660|1127
1638523200000|2021-12-03 09:20:00|4663.5|4661|4661|4659.5|4664|4662|4661|4659.5|628
1638523210000|2021-12-03 09:20:10||4659||4659.5||4659.5||4659|0
1638523220000|2021-12-03 09:20:20|4660.5|4659|4660.5|4658.5|4660.5|4659|4660|4658.5|0
1638523230000|2021-12-03 09:20:30||4659||4658.5||4659||4658.5|0
1638523240000|2021-12-03 09:20:40||4659||4658.5||4659||4658.5|0
1638523250000|2021-12-03 09:20:50|4660|4659|4659|4657.5|4660|4659|4659|4657.5|760
1638523260000|2021-12-03 09:21:00||4657||4657.5||4657.5||4657|0
1638523270000|2021-12-03 09:21:10|4659.5|4658|4660|4659|4660.5|4659|4659.5|4658|45
1638523290000|2021-12-03 09:21:30|4659.5|4658.5|4660|4658.5|4660|4658.5|4659.5|4658.5|180
1638523300000|2021-12-03 09:21:40|4659.5|4658|4658.5|4656.5|4659.5|4658|4658.5|4656|305
1638523310000|2021-12-03 09:21:50|4658|4656|4656.5|4655|4658|4656|4656.5|4654.5|233
1638523320000|2021-12-03 09:22:00||4654.5||4655.5||4655.5||4654.5|271
1638523330000|2021-12-03 09:22:10|4657|4656|4657|4656|4657.5|4656|4656.5|4655.5|1491
1638523350000|2021-12-03 09:22:30|4656.5|4655.5|4656|4654.5|4656.5|4655.5|4656|4654.5|242
1638523370000|2021-12-03 09:22:50|4657|4655|4656|4655|4657|4655|4656|4655|62
1638523380000|2021-12-03 09:23:00|4657|4655.5|4657.5|4656|4657.5|4656|4657|4655.5|97
1638523400000|2021-12-03 09:23:20|4657|4655.5|4653|4652|4657|4655.5|4653|4651.5|1510
1638523410000|2021-12-03 09:23:30||4651.5||4651.5||4651.5||4651.5|0
1638523420000|2021-12-03 09:23:40||4652||4651.5||4652||4651.5|11
1638523430000|2021-12-03 09:23:50|4653.5|4651|4654|4652|4654|4652|4653.5|4651|372
1638523440000|2021-12-03 09:24:00|4653.5|4651.5|4653.5|4651.5|4653.5|4651.5|4653.5|4651.5|0
1638523460000|2021-12-03 09:24:20|4653|4651|4651|4649.5|4653|4651|4651|4649.5|770
1638523470000|2021-12-03 09:24:30|||||||||12
1638523480000|2021-12-03 09:24:40|4650.5|4649|4651|4649.5|4651|4649.5|4650.5|4649|43
1638523500000|2021-12-03 09:25:00|4650.5|4650|4651|4649.5|4651|4650|4650.5|4649.5|269
1638523510000|2021-12-03 09:25:10|4651.5|4650|4655|4652.5|4655|4653|4651.5|4649.5|954
1638523520000|2021-12-03 09:25:20||4653||4653||4653||4653|0
1638523530000|2021-12-03 09:25:30|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|4654.5|4653.5|0
1638523540000|2021-12-03 09:25:40||4653||4653||4653||4653|0
1638523560000|2021-12-03 09:26:00|4654|4653.5|4656.5|4655.5|4656.5|4655.5|4654|4653.5|300
1638523570000|2021-12-03 09:26:10|4657||4657||4657||4657||87
1638523590000|2021-12-03 09:26:30|4656.5|4655|4655|4654|4657|4655|4655|4654|1388
1638523600000|2021-12-03 09:26:40|4654.5|4653.5|4651.5|4650|4654.5|4653.5|4651.5|4650|428
1638523610000|2021-12-03 09:26:50|4652|4650.5|4651.5|4650|4652.5|4650.5|4651|4649.5|215
1638523620000|2021-12-03 09:27:00|4651|4649.5|4650.5|4649|4651|4649.5|4650.5|4649|0
1638523630000|2021-12-03 09:27:10|4650|4648.5|4650.5|4649|4650.5|4649|4650|4648.5|238
1638523640000|2021-12-03 09:27:20|4651|4649.5|4651.5|4650|4651.5|4650|4651|4649.5|578
1638523650000|2021-12-03 09:27:30|4651||4651.5||4651.5||4651||168
1638523660000|2021-12-03 09:27:40|||||||||22
1638523680000|2021-12-03 09:28:00||4650.5||4650.5||4650.5||4650.5|0
1638523690000|2021-12-03 09:28:10||4650||4650||4650||4650|0
1638523700000|2021-12-03 09:28:20|4651||4651.5||4651.5||4651||68
1638523710000|2021-12-03 09:28:30|4651|4650.5|4648.5|4647|4651.5|4650.5|4648|4646|1642
1638523720000|2021-12-03 09:28:40|4649|4647.5|4649|4647.5|4649|4647.5|4649|4647.5|0
1638523730000|2021-12-03 09:28:50|4649.5|4648|4650|4648.5|4650|4648.5|4649.5|4648|244
1638523740000|2021-12-03 09:29:00|4650.5|4649|4651.5|4649.5|4653|4651.5|4650.5|4649|3390
1638523750000|2021-12-03 09:29:10|4651|4650|4652.5|4650.5|4652.5|4650.5|4651|4650|249
1638523760000|2021-12-03 09:29:20|4653|4651|4654|4652.5|4654|4652.5|4653|4651|460
1638523770000|2021-12-03 09:29:30|4654.5|4653|4654.5|4652.5|4655.5|4653.5|4654.5|4652.5|302
1638523780000|2021-12-03 09:29:40|4653.5|4653.5|4655.5|4653.5|4656.5|4654.5|4653|4652.5|1814
1638523790000|2021-12-03 09:29:50||4654||4654||4654||4654|0
1638523800000|2021-12-03 09:30:00|4655|4653.5|4654.5|4653.5|4655.5|4653.5|4654.5|4653|174
1638523810000|2021-12-03 09:30:10|4654|4653|4652|4650|4654.5|4653|4652|4650|1446
1638523820000|2021-12-03 09:30:20||4650.5||4650.5||4650.5||4650.5|450
1638523830000|2021-12-03 09:30:30|4653|4651|4653|4651.5|4653|4652|4652.5|4651|477
1638523840000|2021-12-03 09:30:40|4652.5||4652.5||4652.5||4652.5||0
1638523850000|2021-12-03 09:30:50|4653||4653||4653||4653||3
1638523860000|2021-12-03 09:31:00|4652.5|4651|4651|4650.5|4652.5|4651|4651|4650.5|433
1638523870000|2021-12-03 09:31:10|||||||||213
1638523890000|2021-12-03 09:31:30|4650.5|4650|4650.5|4649.5|4650.5|4650|4650.5|4649.5|0
1638523900000|2021-12-03 09:31:40|4651|4650|4652|4650.5|4652|4651|4651|4650|101
1638523910000|2021-12-03 09:31:50|4651.5|4650|4650|4649.5|4652|4650|4650|4649.5|150
1638523920000|2021-12-03 09:32:00|4650.5|4649|4649|4648|4650.5|4649|4648.5|4648|641
1638523940000|2021-12-03 09:32:20|4648.5|4648.5|4650|4649|4650|4649|4648.5|4648.5|412
1638523950000|2021-12-03 09:32:30|||||||||3
1638523960000|2021-12-03 09:32:40|4650.5|4649.5|4651|4650.5|4651|4650.5|4650.5|4649.5|1844
1638523970000|2021-12-03 09:32:50|4651.5||4651.5||4651.5||4651.5||295
1638523980000|2021-12-03 09:33:00|4652.5|4651|4653|4651.5|4653|4651.5|4652.5|4651|120
1638523990000|2021-12-03 09:33:10|4652.5||4652.5||4652.5||4652.5||0
1638524000000|2021-12-03 09:33:20|4652|4651|4651|4650.5|4652|4651|4651|4650.5|274
1638524010000|2021-12-03 09:33:30|4652|4650|4650.5|4649|4652|4650|4650|4649|1468
1638524020000|2021-12-03 09:33:40|4651|4649.5|4651|4649.5|4651|4649.5|4651|4649.5|0
1638524030000|2021-12-03 09:33:50|4650.5|4649|4649.5|4647.5|4650.5|4649|4649.5|4647.5|720
1638524040000|2021-12-03 09:34:00|4649|4647|4645|4644|4649|4647|4643|4642.5|1250
1638524050000|2021-12-03 09:34:10|4645.5|4644.5|4647|4645.5|4647|4646|4645.5|4644.5|2132
1638524060000|2021-12-03 09:34:20||4646||4646||4646||4646|0
1638524070000|2021-12-03 09:34:30|4646.5|4645.5|4646.5|4644.5|4646.5|4645.5|4645.5|4644|51
1638524080000|2021-12-03 09:34:40|4646|4644|4645|4643.5|4646|4644|4645|4643|54
1638524090000|2021-12-03 09:34:50|4645.5|4644|4646|4644.5|4646|4644.5|4645.5|4644|385
1638524100000|2021-12-03 09:35:00|||||||||570
1638524120000|2021-12-03 09:35:20|4645.5|4643.5|4643|4642|4645.5|4643.5|4643|4641.5|254
1638524130000|2021-12-03 09:35:30|4644|4642.5|4645.5|4644.5|4645.5|4644.5|4643.5|4642.5|937
1638524140000|2021-12-03 09:35:40|4645|4644|4644|4642|4645|4644|4644|4642|224
1638524150000|2021-12-03 09:35:50|4643.5|4641.5|4644|4642.5|4644|4642.5|4643|4641.5|104
1638524160000|2021-12-03 09:36:00|||||||||42
1638524180000|2021-12-03 09:36:20|||||||||18
1638524190000|2021-12-03 09:36:30|||||||||8
1638524200000|2021-12-03 09:36:40|||||||||54
1638524220000|2021-12-03 09:37:00|4644.5|4643|4644|4642.5|4645|4643.5|4644|4642.5|571
1638524230000|2021-12-03 09:37:10|4643.5|4641.5|4644|4643|4644|4643|4642|4641|2148
1638524240000|2021-12-03 09:37:20|4644.5|4643.5|4646|4645|4646|4645|4644.5|4643.5|202
1638524250000|2021-12-03 09:37:30|4645.5||4645.5||4645.5||4645.5||58
1638524260000|2021-12-03 09:37:40||4644.5||4645||4645||4644|243
1638524270000|2021-12-03 09:37:50||4644.5||4644||4644.5||4644|0
1638524280000|2021-12-03 09:38:00||4644.5||4644||4644.5||4644|17
1638524290000|2021-12-03 09:38:10|4645|4643.5|4643.5|4642|4645.5|4643.5|4643.5|4642|1199
1638524300000|2021-12-03 09:38:20|4643||4643.5||4643.5||4643||0
1638524310000|2021-12-03 09:38:30||4642.5||4642.5||4643||4642.5|480
1638524320000|2021-12-03 09:38:40|4643|4642|4643.5|4642.5|4643.5|4643|4643|4642|192
1638524330000|2021-12-03 09:38:50||4642||4642||4642.5||4642|0
1638524340000|2021-12-03 09:39:00|4644|4642.5|4644.5|4643.5|4644.5|4643.5|4644|4642.5|232
1638524350000|2021-12-03 09:39:10|4644|4643|4643|4642|4644|4643|4643|4642|357
1638524370000|2021-12-03 09:39:30|4642.5|4642.5|4643|4642|4644|4642.5|4642.5|4641|2875
1638524380000|2021-12-03 09:39:40|4644|4642.5|4644.5|4642.5|4644.5|4643|4642.5|4642|1442
1638524390000|2021-12-03 09:39:50|4644|4643|4644|4642.5|4644.5|4644|4644|4642.5|88
1638524400000|2021-12-03 09:40:00|4644.5|4643|4644.5|4643.5|4644.5|4643.5|4644.5|4643|1156
1638524410000|2021-12-03 09:40:10|4644|4642.5|4644|4643.5|4644|4643.5|4644|4642.5|47
1638524420000|2021-12-03 09:40:20|4643.5|4643|4644|4643.5|4644|4643.5|4643.5|4643|167
1638524430000|2021-12-03 09:40:30|4644.5||4644.5||4644.5||4644.5||10
1638524450000|2021-12-03 09:40:50|4645||4644.5||4645||4644.5||253
1638524470000|2021-12-03 09:41:10|4645||4645||4645||4645||156
1638524480000|2021-12-03 09:41:20|4645.5|4644|4645.5|4644.5|4645.5|4644.5|4645.5|4644|407
1638524490000|2021-12-03 09:41:30|4645|4644|4643|4642.5|4645|4644|4643|4642.5|1293
1638524500000|2021-12-03 09:41:40|4642.5|4642|4642.5|4641|4642.5|4642|4642.5|4641|1028
1638524510000|2021-12-03 09:41:50|4642|4640.5|4642|4640.5|4642|4641.5|4641|4640|1354
1638524520000|2021-12-03 09:42:00|4642.5|4641|4644|4642.5|4644|4642.5|4642.5|4641|824
1638524540000|2021-12-03 09:42:20|4643.5|4643|4643.5|4643|4644|4643|4643.5|4643|196
1638524550000|2021-12-03 09:42:30|4644|4643.5|4641.5|4640.5|4644|4643.5|4641.5|4640.5|1715
1638524570000|2021-12-03 09:42:50|4641|4640|4641.5|4640|4641.5|4640.5|4640.5|4639.5|479
1638524590000|2021-12-03 09:43:10|4641||4641||4641||4640.5||0
1638524600000|2021-12-03 09:43:20|4640.5|4639.5|4641.5|4640|4641.5|4641|4640|4639.5|777
1638524650000|2021-12-03 09:44:10|4642|4640.5|4642.5|4641.5|4642.5|4641.5|4642|4640.5|291
1638524660000|2021-12-03 09:44:20|4642|4641|4642|4641|4642.5|4641|4642|4641|3
1638524670000|2021-12-03 09:44:30||4641.5||4641||4641.5||4641|6
1638524680000|2021-12-03 09:44:40|||||||||7
1638524690000|2021-12-03 09:44:50|4641.5|4640.5|4642|4641|4642|4641.5|4641.5|4640.5|242
1638524700000|2021-12-03 09:45:00|||||||||31
1638524710000|2021-12-03 09:45:10|||||||||45
1638524720000|2021-12-03 09:45:20|4641.5|4640.5|4643.5|4642.5|4643.5|4643|4641|4640|2921
1638524730000|2021-12-03 09:45:30|4643|4642|4643.5|4642|4643.5|4642|4642.5|4641.5|176
1638524740000|2021-12-03 09:45:40|4643|4641.5|4642.5|4641.5|4643|4641.5|4642.5|4641.5|49
1638524760000|2021-12-03 09:46:00|4643|4642|4643.5|4642|4643.5|4642|4643|4642|96
1638524770000|2021-12-03 09:46:10|4644|4642.5|4644|4643|4644|4643|4644|4642.5|162
1638524780000|2021-12-03 09:46:20|4643.5|4642.5|4641.5|4640|4643.5|4642.5|4641|4640|1223
1638524800000|2021-12-03 09:46:40|4641|4639.5|4639.5|4638.5|4641|4639.5|4639.5|4638|40
1638524810000|2021-12-03 09:46:50|4639|4638|4638.5|4638|4639|4638|4638.5|4638|56
1638524820000|2021-12-03 09:47:00|4639|4637.5|4639|4637|4639|4637.5|4639|4636.5|3
1638524830000|2021-12-03 09:47:10|4639.5|4637.5|4640|4639|4640|4639|4639.5|4637.5|226
1638524850000|2021-12-03 09:47:30|||||||||74
1638524860000|2021-12-03 09:47:40|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|0
1638524870000|2021-12-03 09:47:50|4640|4639|4640|4639|4640|4639|4640|4638.5|197
1638524880000|2021-12-03 09:48:00|4640.5|4639.5|4640.5|4639.5|4641.5|4639.5|4640.5|4639.5|191
1638524890000|2021-12-03 09:48:10|4641|4639|4640.5|4639.5|4641|4639.5|4640.5|4639|198
1638524900000|2021-12-03 09:48:20|4640|4639|4639.5|4638.5|4640|4639|4639.5|4638.5|21
1638524910000|2021-12-03 09:48:30|4639|4638|4637.5|4636|4639.5|4638|4637|4635.5|318
1638524920000|2021-12-03 09:48:40|4637|4636.5|4637.5|4635.5|4637.5|4637|4637|4635.5|195
1638524930000|2021-12-03 09:48:50|4638|4636|4638|4636.5|4638|4636.5|4638|4636|160
1638524940000|2021-12-03 09:49:00|4637.5|4636|4636|4634|4637.5|4636|4635.5|4633.5|288
1638524950000|2021-12-03 09:49:10|4635.5|4634.5|4635.5|4634|4636|4635|4635.5|4634|127
1638524960000|2021-12-03 09:49:20|4635|4633.5|4635|4633.5|4635.5|4633.5|4634.5|4633|106
1638524970000|2021-12-03 09:49:30|4634.5||4634.5||4635||4634.5||18
1638524980000|2021-12-03 09:49:40|4634|4633|4634|4632.5|4634.5|4633|4633.5|4632|287
1638524990000|2021-12-03 09:49:50|4633.5|4632|4634|4632.5|4634|4632.5|4633|4632|150
1638525000000|2021-12-03 09:50:00|4633.5|4632|4634|4632.5|4634|4632.5|4632.5|4632|682
1638525010000|2021-12-03 09:50:10|4633.5|4632|4635|4633.5|4635|4633.5|4633|4632|450
1638525020000|2021-12-03 09:50:20|4634.5|4633|4631.5|4630|4634.5|4633|4631.5|4630|842
1638525030000|2021-12-03 09:50:30|4631|4629.5|4631.5|4629.5|4631.5|4629.5|4630.5|4629|0
1638525040000|2021-12-03 09:50:40|4631|4629|4629.5|4628|4631|4629|4629.5|4627.5|688
1638525050000|2021-12-03 09:50:50|4630.5|4628.5|4627|4624.5|4630.5|4629|4626|4624.5|10704
1638525060000|2021-12-03 09:51:00|4626|4625|4625.5|4623.5|4627|4625.5|4623|4621|6735
1638525070000|2021-12-03 09:51:10|4626|4624|4628|4626.5|4628|4626.5|4626|4624|1604
1638525080000|2021-12-03 09:51:20|4627.5||4628||4628||4627.5||96
1638525090000|2021-12-03 09:51:30|4627.5|4627|4629.5|4628.5|4630|4628.5|4627.5|4627|794
1638525100000|2021-12-03 09:51:40|4630||4630.5||4631||4630||194
1638525110000|2021-12-03 09:51:50||4629||4630||4630||4629|63
1638525120000|2021-12-03 09:52:00|4631.5|4630.5|4631.5|4629.5|4631.5|4630.5|4630.5|4629|643
1638525130000|2021-12-03 09:52:10|4631|4629|4630.5|4629.5|4631|4629.5|4630.5|4629|150
1638525140000|2021-12-03 09:52:20|4631|4630|4629.5|4627.5|4631.5|4630|4629.5|4627.5|529
1638525150000|2021-12-03 09:52:30|4630|4628|4630.5|4628.5|4630.5|4628.5|4630|4628|14
1638525160000|2021-12-03 09:52:40|4630|4628|4629.5|4627.5|4630|4628|4628.5|4627.5|1318
1638525170000|2021-12-03 09:52:50|4630|4628|4630|4628.5|4630.5|4629|4630|4628|0
1638525180000|2021-12-03 09:53:00|4629.5||4629.5||4629.5||4629.5||49
1638525190000|2021-12-03 09:53:10|4629|4628|4629.5|4627.5|4629.5|4628|4628.5|4626.5|378
1638525200000|2021-12-03 09:53:20|||||||||500
1638525240000|2021-12-03 09:54:00|4629|4627|4629|4627.5|4629.5|4627.5|4627|4626.5|2319
1638525250000|2021-12-03 09:54:10|4628.5|4626.5|4629|4627|4629|4627.5|4627.5|4626.5|1375
1638525260000|2021-12-03 09:54:20||4627.5||4627.5||4627.5||4627.5|0
1638525280000|2021-12-03 09:54:40|4628.5||4629||4629||4628.5||64
1638525290000|2021-12-03 09:54:50|4628.5|4627|4629|4627.5|4629|4627.5|4628.5|4627|242
1638525300000|2021-12-03 09:55:00|4630|4628|4631|4629.5|4631.5|4630|4630|4628|693
1638525310000|2021-12-03 09:55:10||4630||4630||4630.5||4630|107
1638525320000|2021-12-03 09:55:20|||||||||20
1638525330000|2021-12-03 09:55:30|4631.5|4630.5|4631|4630.5|4632.5|4630.5|4631|4630.5|608
1638525340000|2021-12-03 09:55:40|||||||||100
1638525350000|2021-12-03 09:55:50|4632|4631|4632|4631|4632|4631|4632|4631|49
1638525360000|2021-12-03 09:56:00||4631.5||4631.5||4631.5||4631.5|0
1638525370000|2021-12-03 09:56:10|4632.5|4631|4632|4631|4632.5|4631|4631|4630|661
1638525380000|2021-12-03 09:56:20|4631.5|4630.5|4631.5|4630.5|4631.5|4630.5|4631.5|4630.5|729
1638525390000|2021-12-03 09:56:30|4632|4631|4632.5|4631|4632.5|4631|4631.5|4631|464
1638525430000|2021-12-03 09:57:10|||||||||101
1638525450000|2021-12-03 09:57:30|4633|4631.5|4636|4635|4637|4636|4633|4631.5|3330
1638525460000|2021-12-03 09:57:40|4635.5|4634.5|4633.5|4632|4635.5|4634.5|4633|4632|2067
1638525470000|2021-12-03 09:57:50|4633|4632.5|4633.5|4632.5|4633.5|4632.5|4632.5|4632|440
1638525480000|2021-12-03 09:58:00|4634|4633|4635|4633.5|4635|4633.5|4634|4633|142
1638525490000|2021-12-03 09:58:10|4635.5||4635.5||4635.5||4635.5||85
1638525510000|2021-12-03 09:58:30|4635|4633|4634.5|4632.5|4635.5|4633|4632.5|4632|1691
1638525520000|2021-12-03 09:58:40|4634||4634||4634||4634||0
1638525550000|2021-12-03 09:59:10|4633.5|4633|4632.5|4631.5|4634|4633|4632|4631|851
1638525560000|2021-12-03 09:59:20|4633|4632.5|4632.5|4631.5|4633|4632.5|4632.5|4631.5|314
1638525570000|2021-12-03 09:59:30|4633|4632|4634|4632|4634|4633|4633|4632|378
1638525580000|2021-12-03 09:59:40||4633||4633||4633||4633|100
1638525590000|2021-12-03 09:59:50|4633.5|4632.5|4634|4632.5|4634.5|4633|4633|4632.5|234
1638525600000|2021-12-03 10:00:00|4635.5|4633|4635.5|4634|4635.5|4634|4635|4633|219
1638525610000|2021-12-03 10:00:10|4635|4634.5|4635.5|4634.5|4635.5|4635|4635|4634.5|115
1638525620000|2021-12-03 10:00:20|4636|4635|4636.5|4635|4636.5|4635|4636|4635|431
1638525630000|2021-12-03 10:00:30|4637|4635.5|4638|4637.5|4638.5|4637.5|4636.5|4635.5|648
1638525640000|2021-12-03 10:00:40|4637.5|4636.5|4638|4636.5|4638|4637|4637.5|4636|359
1638525660000|2021-12-03 10:01:00|4637.5|4636|4637.5|4636|4637.5|4636|4637|4635|570
1638525670000|2021-12-03 10:01:10|4638|4635.5|4636|4635|4638|4635.5|4636|4635|115
1638525680000|2021-12-03 10:01:20|||||||||1
1638525690000|2021-12-03 10:01:30|4635.5|4634.5|4635.5|4634.5|4636|4634.5|4635.5|4634.5|306
1638525700000|2021-12-03 10:01:40|4636||4635.5||4636||4635.5||257
1638525710000|2021-12-03 10:01:50|4636|4635|4636|4635|4636|4635|4636|4635|59
1638525720000|2021-12-03 10:02:00|||||||||71
1638525730000|2021-12-03 10:02:10|4636.5||4636.5||4636.5||4636.5||491
1638525770000|2021-12-03 10:02:50|4637|4635.5|4637.5|4636|4637.5|4636|4636.5|4635.5|1178
1638525780000|2021-12-03 10:03:00|4637||4637.5||4637.5||4637||0
1638525790000|2021-12-03 10:03:10|||||||||5
1638525800000|2021-12-03 10:03:20|4637|4635.5|4637|4636|4637.5|4636|4636.5|4635.5|47
1638525810000|2021-12-03 10:03:30|4637.5||4637.5||4637.5||4637.5||367
1638525830000|2021-12-03 10:03:50|4637|4636.5|4637|4636|4637|4636.5|4637|4636|1033
1638525840000|2021-12-03 10:04:00|4636.5|4635.5|4633.5|4632|4637|4635.5|4633|4632|1223
1638525850000|2021-12-03 10:04:10|4634|4632.5|4634.5|4633|4634.5|4633|4633.5|4632.5|616
1638525860000|2021-12-03 10:04:20|||||||||70
1638525870000|2021-12-03 10:04:30|4634||4634||4634||4634||0
1638525880000|2021-12-03 10:04:40|4633.5|4632.5|4631.5|4630|4634|4632.5|4631.5|4630|1539
1638525890000|2021-12-03 10:04:50|4631||4631||4631||4631||0
1638525900000|2021-12-03 10:05:00|4631.5|4630.5|4632.5|4630.5|4632.5|4630.5|4631.5|4630|1614
1638525920000|2021-12-03 10:05:20|4633|4631|4632.5|4631.5|4633|4631.5|4632.5|4631|653
1638525950000|2021-12-03 10:05:50|||||||||49
1638525960000|2021-12-03 10:06:00|||||||||211
1638525970000|2021-12-03 10:06:10|4632|4631|4630.5|4629|4632|4631|4629.5|4628.5|1764
1638525980000|2021-12-03 10:06:20|4630||4630.5||4630.5||4630||128
1638525990000|2021-12-03 10:06:30|4630|4628.5|4629.5|4628.5|4630|4628.5|4629|4628.5|325
1638526000000|2021-12-03 10:06:40|4630|4629|4630|4629|4630|4629|4630|4629|0
1638526010000|2021-12-03 10:06:50|4629.5|4628.5|4629.5|4628.5|4630|4628.5|4629.5|4628.5|172
1638526020000|2021-12-03 10:07:00|4629|4627.5|4628|4626.5|4629|4627.5|4628|4626|675
1638526040000|2021-12-03 10:07:20|4627.5|4627|4631.5|4630|4632.5|4630.5|4627.5|4627|4188
1638526060000|2021-12-03 10:07:40|4631|4630.5|4631.5|4630.5|4631.5|4630.5|4631|4630|84
1638526070000|2021-12-03 10:07:50|4632|4631|4633|4631.5|4633.5|4631.5|4632|4630.5|226
1638526080000|2021-12-03 10:08:00|4632.5|4631|4632|4630.5|4632.5|4631|4631.5|4630.5|223
1638526090000|2021-12-03 10:08:10|4632.5||4632.5||4632.5||4632.5||0
1638526100000|2021-12-03 10:08:20|4632||4632.5||4632.5||4632||0
1638526110000|2021-12-03 10:08:30|4632|4631|4632.5|4631|4632.5|4631|4632|4631|0
1638526120000|2021-12-03 10:08:40|4632|4630.5|4632|4630.5|4632|4630.5|4632|4630.5|48
1638526130000|2021-12-03 10:08:50|4631.5|4630|4631|4629.5|4631.5|4630|4630.5|4629.5|679
1638526150000|2021-12-03 10:09:10||4630||4630||4630||4630|2
1638526160000|2021-12-03 10:09:20|4630.5|4629.5|4630.5|4629.5|4631.5|4630.5|4630.5|4629|1850
1638526170000|2021-12-03 10:09:30||4629||4629.5||4629.5||4629|0
1638526180000|2021-12-03 10:09:40|4630|4629|4629|4627.5|4630|4630|4629|4627.5|812
1638526190000|2021-12-03 10:09:50|||||||||500
1638526200000|2021-12-03 10:10:00|4629.5|4628|4629.5|4628|4629.5|4628|4629.5|4628|378
1638526210000|2021-12-03 10:10:10|4630|4628.5|4632|4630|4632|4630|4630|4628.5|2107
1638526220000|2021-12-03 10:10:20||4630.5||4631||4631||4630.5|33
1638526240000|2021-12-03 10:10:40|4633|4631.5|4633|4631.5|4633|4631.5|4633|4631.5|401
1638526250000|2021-12-03 10:10:50|4633.5|4632|4632.5|4631.5|4633.5|4632|4632.5|4631.5|0
1638526260000|2021-12-03 10:11:00|4632|4631|4631|4629|4632|4631|4631|4629|548
1638526270000|2021-12-03 10:11:10|4630.5|4628.5|4630|4628.5|4630.5|4628.5|4630|4628|32
1638526280000|2021-12-03 10:11:20||4629||4629||4629||4629|515
1638526290000|2021-12-03 10:11:30|4629.5|4628.5|4628|4627|4629.5|4628.5|4628|4626.5|389
1638526310000|2021-12-03 10:11:50|4627.5|4626.5|4627.5|4626|4627.5|4626.5|4627.5|4626|62
1638526320000|2021-12-03 10:12:00|4628|4626.5|4628|4627|4628|4627|4628|4626.5|40
1638526330000|2021-12-03 10:12:10|4628.5|4627.5|4628.5|4627|4629.5|4628|4628.5|4627|855
1638526340000|2021-12-03 10:12:20|4629|4627.5|4629|4627|4629.5|4628|4629|4627|0
1638526350000|2021-12-03 10:12:30||4627.5||4628||4628||4627.5|0
1638526360000|2021-12-03 10:12:40|4629.5||4629.5||4629.5||4629.5||148
1638526380000|2021-12-03 10:13:00|4629|4627.5|4628.5|4627|4629|4627.5|4628.5|4627|64
1638526390000|2021-12-03 10:13:10|||||||||21
1638526400000|2021-12-03 10:13:20|4628|4627.5|4629|4627.5|4629.5|4628.5|4628|4627.5|436
1638526410000|2021-12-03 10:13:30|4628.5|4627|4627.5|4626|4628.5|4627|4627.5|4625.5|365
1638526420000|2021-12-03 10:13:40|4628|4626.5|4628|4626.5|4628.5|4627|4628|4626.5|786
1638526430000|2021-12-03 10:13:50||4626||4627||4627||4626|216
1638526440000|2021-12-03 10:14:00|4627.5||4628||4628||4627.5||150
1638526450000|2021-12-03 10:14:10|||||||||91
1638526460000|2021-12-03 10:14:20|4627.5|4626|4627.5|4626|4627.5|4626|4627|4626|25
1638526480000|2021-12-03 10:14:40|4627|4625.5|4626.5|4625.5|4627.5|4625.5|4626|4625|599
1638526500000|2021-12-03 10:15:00|4626|4625|4624.5|4623|4626|4625|4624|4622.5|144
1638526510000|2021-12-03 10:15:10|4624|4622.5|4624|4622.5|4624|4622.5|4624|4622.5|43
1638526520000|2021-12-03 10:15:20|4623.5|4622|4622|4621|4623.5|4622.5|4622|4621|37
1638526530000|2021-12-03 10:15:30|4622.5|4621.5|4621.5|4621|4622.5|4621.5|4621.5|4620.5|416
1638526540000|2021-12-03 10:15:40|4622|4621.5|4622.5|4621.5|4622.5|4621.5|4622|4621|54
1638526550000|2021-12-03 10:15:50|4623||4623||4623||4623||273
1638526560000|2021-12-03 10:16:00|4622.5|4621|4623.5|4621.5|4623.5|4622.5|4622.5|4621|2485
1638526570000|2021-12-03 10:16:10|4623||4623||4623||4623||0
1638526580000|2021-12-03 10:16:20|4622.5||4622.5||4623||4622.5||0
1638526590000|2021-12-03 10:16:30|4623|4622|4623.5|4621.5|4623.5|4622.5|4623|4621.5|189
1638526600000|2021-12-03 10:16:40|4624|4622|4625|4623.5|4625|4623.5|4624|4622|338
1638526620000|2021-12-03 10:17:00|4625.5|4624|4628|4626.5|4628|4626.5|4625.5|4624|560
1638526630000|2021-12-03 10:17:10|4627.5|4626|4627.5|4626|4628|4626.5|4627|4626|0
1638526640000|2021-12-03 10:17:20|4628|4626.5|4627.5|4626|4628|4626.5|4627|4626|158
1638526650000|2021-12-03 10:17:30|4627|4625.5|4625.5|4624.5|4627|4625.5|4624.5|4623.5|527
1638526660000|2021-12-03 10:17:40|||||||||20
1638526670000|2021-12-03 10:17:50|4626|4625|4627.5|4625.5|4627.5|4625.5|4625.5|4624.5|718
1638526680000|2021-12-03 10:18:00|||||||||38
1638526690000|2021-12-03 10:18:10|4627|4625|4625.5|4624.5|4627.5|4625|4625.5|4623.5|422
1638526700000|2021-12-03 10:18:20||4624||4623.5||4624||4623.5|28
1638526710000|2021-12-03 10:18:30|4625|4624|4625|4623.5|4625|4624.5|4625|4623.5|0
1638526730000|2021-12-03 10:18:50|||||||||150
1638526740000|2021-12-03 10:19:00|4625.5|4624|4626|4624.5|4626|4624.5|4625.5|4624|578
1638526750000|2021-12-03 10:19:10|4625.5||4626||4626||4625.5||60
1638526760000|2021-12-03 10:19:20|4625.5||4626||4626||4625.5||107
1638526770000|2021-12-03 10:19:30|4625.5||4626||4626||4625.5||0
1638526780000|2021-12-03 10:19:40|4626.5|4625.5|4624.5|4623.5|4626.5|4625.5|4624.5|4623.5|276
1638526790000|2021-12-03 10:19:50|4624|4623|4624|4622.5|4624|4623|4624|4622.5|113
1638526800000|2021-12-03 10:20:00|4623.5|4622|4621|4620|4623.5|4622.5|4621|4620|406
1638526810000|2021-12-03 10:20:10|4620.5|4619.5|4620.5|4619|4620.5|4619.5|4620|4618.5|22
1638526820000|2021-12-03 10:20:20|4620||4620||4620||4620||1
1638526830000|2021-12-03 10:20:30|4619.5|4618.5|4617|4615.5|4619.5|4618.5|4617|4615.5|173
1638526840000|2021-12-03 10:20:40|4617.5||4617||4617.5||4617||0
1638526850000|2021-12-03 10:20:50|4616.5||4617||4617||4616.5||286
1638526860000|2021-12-03 10:21:00|4617.5|4616|4618|4616.5|4618|4616.5|4617.5|4615.5|1313
1638526870000|2021-12-03 10:21:10|4617.5|4616|4618|4616.5|4618|4616.5|4617.5|4615.5|0
1638526880000|2021-12-03 10:21:20|4617.5|4617|4619|4617.5|4619|4617.5|4617.5|4617|345
1638526890000|2021-12-03 10:21:30|4618.5||4619||4619||4618.5||150
1638526900000|2021-12-03 10:21:40|||||||||121
1638526910000|2021-12-03 10:21:50|4619.5|4618|4619|4617.5|4620|4618.5|4619|4617.5|500
1638526920000|2021-12-03 10:22:00|4618.5|4617|4618.5|4616.5|4618.5|4617|4618|4616.5|158
1638526930000|2021-12-03 10:22:10|4619|4617|4619|4617.5|4619|4617.5|4619|4617|252
1638526940000|2021-12-03 10:22:20|||||||||430
1638526960000|2021-12-03 10:22:40|4618.5|4617|4617|4615.5|4619|4617|4617|4615.5|363
1638526970000|2021-12-03 10:22:50|4616.5|4615|4616|4614|4616.5|4615|4615.5|4613.5|5
1638526980000|2021-12-03 10:23:00|4615.5|4613.5|4615.5|4613.5|4615.5|4613.5|4614.5|4613|358
1638526990000|2021-12-03 10:23:10|4616|4614|4616.5|4614.5|4616.5|4615.5|4616|4614|481
1638527000000|2021-12-03 10:23:20||4615||4615.5||4615.5||4615|500
1638527020000|2021-12-03 10:23:40|4616|4615|4614.5|4612.5|4616|4615|4614.5|4612|382
1638527030000|2021-12-03 10:23:50|4614|4612|4614|4612.5|4614|4612.5|4613.5|4612|0
1638527050000|2021-12-03 10:24:10|4613.5||4614||4614||4613.5||107
1638527060000|2021-12-03 10:24:20|4613.5||4613.5||4613.5||4613.5||0
1638527070000|2021-12-03 10:24:30|4613||4613||4613.5||4613||211
1638527080000|2021-12-03 10:24:40|||||||||94
1638527090000|2021-12-03 10:24:50|4614|4613|4614|4613|4614|4613|4614|4612.5|199
1638527100000|2021-12-03 10:25:00|4614.5|4613.5|4616|4614.5|4616|4614.5|4614.5|4613.5|882
1638527110000|2021-12-03 10:25:10|4615.5||4615.5||4615.5||4615.5||0
1638527120000|2021-12-03 10:25:20|||||||||152
1638527130000|2021-12-03 10:25:30|||||||||159
1638527140000|2021-12-03 10:25:40|4615||4615.5||4615.5||4615||150
1638527150000|2021-12-03 10:25:50|4615|4615|4616|4615.5|4616.5|4615.5|4615|4615|520
1638527160000|2021-12-03 10:26:00|4616.5|4616|4618|4616.5|4618|4616.5|4616.5|4616|224
1638527170000|2021-12-03 10:26:10|4618.5|4617|4618.5|4617.5|4618.5|4617.5|4618.5|4617|90
1638527180000|2021-12-03 10:26:20|4619|4618|4619.5|4618|4619.5|4618|4619|4618|50
1638527190000|2021-12-03 10:26:30|4620|4618.5|4619.5|4618.5|4620|4618.5|4619.5|4618.5|0
1638527200000|2021-12-03 10:26:40|4620||4620||4620||4620||0
1638527210000|2021-12-03 10:26:50|4619.5|4619|4619|4618|4620|4619|4619|4618|89
1638527220000|2021-12-03 10:27:00|4618.5|4617.5|4618|4617|4619|4617.5|4618|4617|1101
1638527230000|2021-12-03 10:27:10|4618.5|4617.5|4618.5|4617.5|4618.5|4617.5|4618.5|4617|129
1638527240000|2021-12-03 10:27:20|4618||4618.5||4618.5||4618||0
1638527250000|2021-12-03 10:27:30|4618|4617|4618.5|4617|4618.5|4617.5|4617|4616.5|844
1638527260000|2021-12-03 10:27:40||4617.5||4617||4617.5||4617|0
1638527270000|2021-12-03 10:27:50|4618|4617.5|4618|4617.5|4618|4617.5|4618|4617.5|0
1638527280000|2021-12-03 10:28:00|4618.5|4618|4619|4617.5|4619.5|4618|4618.5|4617.5|325
1638527310000|2021-12-03 10:28:30|4618.5|4617|4619|4617.5|4619|4617.5|4618|4616|716
1638527320000|2021-12-03 10:28:40|4619.5|4618|4620.5|4619.5|4621|4619.5|4619.5|4618|278
1638527330000|2021-12-03 10:28:50|4620|4620|4620.5|4620|4620.5|4620|4620|4620|45
1638527350000|2021-12-03 10:29:10|4621.5|4620.5|4621.5|4621|4621.5|4621|4621.5|4620.5|640
1638527360000|2021-12-03 10:29:20|4622|4621.5|4622|4621|4623|4621.5|4622|4621|142
1638527370000|2021-12-03 10:29:30|4621.5|4620|4621.5|4620.5|4621.5|4620.5|4621.5|4620|208
1638527380000|2021-12-03 10:29:40|4622|4621.5|4623|4621.5|4623|4621.5|4622|4621.5|299
1638527390000|2021-12-03 10:29:50|4623.5|4622|4623.5|4622.5|4624|4622.5|4623.5|4622|0
1638527400000|2021-12-03 10:30:00||4622||4622||4622.5||4622|109
1638527410000|2021-12-03 10:30:10|4623|4621.5|4623|4621.5|4623|4621.5|4622.5|4621.5|439
1638527420000|2021-12-03 10:30:20|4622.5|4622|4623.5|4622|4623.5|4622|4622.5|4622|156
1638527430000|2021-12-03 10:30:30|4623||4623.5||4623.5||4623||0
1638527440000|2021-12-03 10:30:40|4624|4622.5|4625|4623.5|4625|4623.5|4623.5|4622.5|146
1638527450000|2021-12-03 10:30:50|4624.5|4623|4624|4623|4624.5|4623|4624|4623|34
1638527460000|2021-12-03 10:31:00|4624.5|4623.5|4625|4623.5|4625|4623.5|4624.5|4623.5|0
1638527490000|2021-12-03 10:31:30||4624||4624||4624||4624|2
1638527500000|2021-12-03 10:31:40|4624.5|4623.5|4624.5|4623|4625|4623.5|4623.5|4622|784
1638527510000|2021-12-03 10:31:50|||||||||543
1638527520000|2021-12-03 10:32:00|4625|4623.5|4627.5|4625.5|4627.5|4625.5|4625|4623|572
1638527530000|2021-12-03 10:32:10|4628|4626|4627.5|4626|4628|4626.5|4627.5|4625.5|131
1638527540000|2021-12-03 10:32:20|4627|4625.5|4629.5|4627.5|4629.5|4627.5|4626.5|4625|1550
1638527560000|2021-12-03 10:32:40|4629||4629.5||4629.5||4629||5
1638527580000|2021-12-03 10:33:00|4629|4627|4629|4627.5|4629|4627.5|4627.5|4626.5|1175
1638527590000|2021-12-03 10:33:10|4629.5||4629.5||4629.5||4629.5||578
1638527600000|2021-12-03 10:33:20|4629||4629||4629||4629||0
1638527610000|2021-12-03 10:33:30|||||||||150
1638527620000|2021-12-03 10:33:40|4629.5|4628|4629|4627.5|4629.5|4628|4629|4627.5|100
1638527630000|2021-12-03 10:33:50|4628.5|4627|4626|4624.5|4628.5|4627|4626|4624.5|1343
1638527640000|2021-12-03 10:34:00|4625.5||4625.5||4626||4625.5||207
1638527650000|2021-12-03 10:34:10|4626|4625|4626|4624.5|4626.5|4625.5|4626|4624.5|964
1638527660000|2021-12-03 10:34:20|4625.5|4624|4625|4623.5|4625.5|4624|4625|4623|231
1638527670000|2021-12-03 10:34:30|||||||||67
1638527680000|2021-12-03 10:34:40|4625.5|4624|4626|4624.5|4626.5|4625.5|4625.5|4624|486
1638527690000|2021-12-03 10:34:50|4625.5|4624|4625|4623.5|4626|4624|4624.5|4623.5|348
1638527700000|2021-12-03 10:35:00|4624.5|4622.5|4623|4621.5|4624.5|4622.5|4623|4621.5|428
1638527710000|2021-12-03 10:35:10|4622.5|4622|4624.5|4623|4624.5|4624|4622.5|4622|938
1638527720000|2021-12-03 10:35:20|4625|4623.5|4626|4624|4626|4624|4625|4623.5|16
1638527730000|2021-12-03 10:35:30|4625.5||4625.5||4625.5||4625.5||0
1638527740000|2021-12-03 10:35:40|4625|4623.5|4624.5|4623|4625|4623.5|4624.5|4623|623
1638527750000|2021-12-03 10:35:50|4624|4622.5|4623.5|4622|4624|4623|4623.5|4622|126
1638527760000|2021-12-03 10:36:00|4624|4622.5|4624|4623|4624|4623|4624|4622.5|0
1638527770000|2021-12-03 10:36:10|4623.5||4624||4624||4623.5||0
1638527790000|2021-12-03 10:36:30|4624.5||4624.5||4624.5||4624||112
1638527810000|2021-12-03 10:36:50|4625|4623.5|4625|4624|4625|4624|4625|4623.5|56
1638527820000|2021-12-03 10:37:00|4624.5|4624.5|4626|4625|4626|4625|4624.5|4624|1589
1638527830000|2021-12-03 10:37:10|4626.5|4625.5|4628|4626.5|4628|4626.5|4626.5|4625.5|776
1638527840000|2021-12-03 10:37:20|4627|4626|4625.5|4625|4627|4626.5|4625.5|4625|1333
1638527850000|2021-12-03 10:37:30|4625|4624.5|4626.5|4625.5|4626.5|4625.5|4625|4624.5|335
1638527860000|2021-12-03 10:37:40|||||||||238
1638527870000|2021-12-03 10:37:50|4626|4625|4626|4624.5|4626|4625|4626|4624.5|345
1638527880000|2021-12-03 10:38:00|4625.5||4625.5||4625.5||4625.5||0
1638527910000|2021-12-03 10:38:30|4625|4624|4624|4622.5|4625|4624|4624|4622.5|655
1638527920000|2021-12-03 10:38:40|4623.5|4622|4623.5|4622|4624|4622|4623|4622|657
1638527930000|2021-12-03 10:38:50|4623|4621.5|4623|4622|4623|4622|4622.5|4621.5|270
1638527940000|2021-12-03 10:39:00|4622.5|4621.5|4622|4621|4622.5|4621.5|4621.5|4621|153
1638527950000|2021-12-03 10:39:10|4621.5|4620.5|4620|4618.5|4621.5|4620.5|4620|4618.5|1062
1638527960000|2021-12-03 10:39:20||4618||4619||4619||4618|228
1638527970000|2021-12-03 10:39:30|4620.5||4620||4620.5||4620||212
1638527980000|2021-12-03 10:39:40|4619.5|4618.5|4619|4618|4619.5|4618.5|4618.5|4618|267
1638527990000|2021-12-03 10:39:50|4619.5|4618.5|4619.5|4618.5|4619.5|4618.5|4619|4618.5|159
1638528000000|2021-12-03 10:40:00|4620||4620||4620||4620||344
1638528030000|2021-12-03 10:40:30|4619.5|4619|4619.5|4618.5|4620|4619|4619.5|4618.5|321
1638528040000|2021-12-03 10:40:40|4619|4618|4619|4618|4619|4618|4618.5|4618|440
1638528060000|2021-12-03 10:41:00|4619.5|4618.5|4619.5|4618|4620.5|4619.5|4619|4618|1344
1638528070000|2021-12-03 10:41:10|4620|4618.5|4620.5|4620|4620.5|4620|4620|4618.5|674
1638528080000|2021-12-03 10:41:20|4621|4620.5|4623|4622|4623|4622|4621|4620.5|138
1638528090000|2021-12-03 10:41:30|4623.5||4623.5||4623.5||4623.5||0
1638528100000|2021-12-03 10:41:40|4624|4622.5|4625|4623.5|4625|4623.5|4624|4622.5|330
1638528110000|2021-12-03 10:41:50||4624||4623.5||4624||4623.5|0
1638528120000|2021-12-03 10:42:00|4624.5|4624|4625|4623.5|4625.5|4624.5|4624.5|4623.5|148
1638528160000|2021-12-03 10:42:40||4624||4624||4624||4623.5|253
1638528170000|2021-12-03 10:42:50|4624.5|4623.5|4624.5|4623.5|4624.5|4623.5|4624.5|4623.5|472
1638528180000|2021-12-03 10:43:00|4624|4623|4623|4622|4624.5|4623|4623|4621.5|538
1638528190000|2021-12-03 10:43:10||4622.5||4622.5||4622.5||4622.5|102
1638528200000|2021-12-03 10:43:20|||||||||131
1638528210000|2021-12-03 10:43:30|4622.5|4622|4621.5|4620|4622.5|4622|4621.5|4620|423
1638528220000|2021-12-03 10:43:40|4621||4621||4621||4621||861
1638528230000|2021-12-03 10:43:50|4621.5|4620.5|4621.5|4620.5|4621.5|4620.5|4621.5|4620.5|0
1638528250000|2021-12-03 10:44:10|4621|4620|4621|4619.5|4621|4620|4620.5|4619.5|862
1638528260000|2021-12-03 10:44:20||4620||4620||4620||4620|0
1638528270000|2021-12-03 10:44:30|4621.5|4620.5|4622.5|4622|4622.5|4622|4621.5|4620.5|262
1638528300000|2021-12-03 10:45:00|4622|4621.5|4621|4620|4622.5|4622|4621|4620|468
1638528320000|2021-12-03 10:45:20|4620.5||4621||4621||4620.5||395
1638528330000|2021-12-03 10:45:30|4621.5|4620.5|4621|4620|4621.5|4620.5|4621|4620|460
1638528360000|2021-12-03 10:46:00|4621.5|4620.5|4622|4620.5|4622.5|4621|4621.5|4620|899
1638528370000|2021-12-03 10:46:10|4621.5|4621|4621.5|4620|4621.5|4621|4621.5|4620|944
1638528380000|2021-12-03 10:46:20|4622|4620.5|4625|4623.5|4625|4623.5|4622|4620.5|1202
1638528390000|2021-12-03 10:46:30|4625.5|4624|4623.5|4622|4626|4624.5|4623|4622|1340
1638528400000|2021-12-03 10:46:40||4622.5||4622.5||4622.5||4622.5|0
1638528410000|2021-12-03 10:46:50|4624|4623|4625|4624|4625|4624|4624|4623|796
1638528430000|2021-12-03 10:47:10|4625.5|4624.5|4627|4626|4627|4626|4625.5|4624.5|476
1638528440000|2021-12-03 10:47:20|4626.5|4625.5|4626|4625|4626.5|4625.5|4626|4625|411
1638528450000|2021-12-03 10:47:30|4626.5|4625.5|4626|4625|4626.5|4625.5|4625|4624|945
1638528460000|2021-12-03 10:47:40|4626.5||4626.5||4626.5||4626.5||279
1638528470000|2021-12-03 10:47:50|||||||||31
1638528500000|2021-12-03 10:48:20||4625.5||4625||4625.5||4625|215
1638528510000|2021-12-03 10:48:30||4625.5||4625.5||4625.5||4625.5|0
1638528520000|2021-12-03 10:48:40|4626|4625|4624.5|4624|4626|4625|4624.5|4624|1192
1638528530000|2021-12-03 10:48:50|4624|4623.5|4624.5|4624|4624.5|4624|4623.5|4623|892
1638528540000|2021-12-03 10:49:00|4625|4624.5|4624|4622.5|4625.5|4624.5|4624|4622|598
1638528560000|2021-12-03 10:49:20|4623.5|4622|4623.5|4622.5|4623.5|4622.5|4623|4622|856
1638528570000|2021-12-03 10:49:30|||||||||318
1638528580000|2021-12-03 10:49:40|||||||||31
1638528590000|2021-12-03 10:49:50|4624.5|4623|4625|4623.5|4625|4623.5|4624|4623|1119
1638528600000|2021-12-03 10:50:00|4625.5|4624|4628|4626.5|4628.5|4626.5|4625.5|4624|1624
1638528610000|2021-12-03 10:50:10|4628.5||4628.5||4628.5||4628||108
1638528620000|2021-12-03 10:50:20|4628||4628||4628||4628||1
1638528630000|2021-12-03 10:50:30|4628.5|4626|4627|4626|4628.5|4626|4626.5|4625.5|469
1638528640000|2021-12-03 10:50:40|4626.5|4625.5|4626|4624.5|4626.5|4625.5|4626|4624.5|363
1638528650000|2021-12-03 10:50:50|4625.5|4624|4623.5|4622.5|4625.5|4624|4623.5|4622.5|123
1638528660000|2021-12-03 10:51:00|4623|4622|4623.5|4622.5|4623.5|4622.5|4623|4621.5|427
1638528670000|2021-12-03 10:51:10|4624.5|4623|4624|4623|4625|4623.5|4624|4623|87
1638528680000|2021-12-03 10:51:20|4623.5|4622.5|4623.5|4622.5|4623.5|4623|4623.5|4622.5|12
1638528700000|2021-12-03 10:51:40||4623||4622.5||4623||4622.5|0
1638528710000|2021-12-03 10:51:50|4623|4622|4622.5|4621.5|4623|4622|4622.5|4621|1649
1638528720000|2021-12-03 10:52:00|||||||||40
1638528730000|2021-12-03 10:52:10|||||||||104
1638528740000|2021-12-03 10:52:20|4622|4621|4623|4622|4623|4622|4621.5|4620.5|10954
1638528760000|2021-12-03 10:52:40|4622.5|4621.5|4622.5|4621.5|4622.5|4621.5|4622.5|4621.5|100
1638528770000|2021-12-03 10:52:50|4623||4623||4623||4623||0
1638528790000|2021-12-03 10:53:10||4622||4621.5||4622||4621.5|0
1638528800000|2021-12-03 10:53:20||4622||4622||4622||4621.5|0
1638528810000|2021-12-03 10:53:30|4623.5|4622.5|4623.5|4622.5|4623.5|4622.5|4623.5|4622.5|504
1638528820000|2021-12-03 10:53:40|4624|4623|4624|4622.5|4625|4623.5|4624|4622.5|343
1638528830000|2021-12-03 10:53:50|4623.5||4623.5||4623.5||4623.5||100
1638528840000|2021-12-03 10:54:00|4623|4622|4623|4621.5|4623|4622|4623|4621.5|437
1638528850000|2021-12-03 10:54:10|4623.5|4622|4623.5|4622.5|4623.5|4622.5|4623|4622|231
1638528860000|2021-12-03 10:54:20|4624|4623|4624.5|4623.5|4624.5|4623.5|4624|4622.5|336
1638528870000|2021-12-03 10:54:30|4624|4623|4624.5|4622.5|4624.5|4623|4624|4622.5|0
1638528880000|2021-12-03 10:54:40|4625|4623|4624|4622.5|4625.5|4624.5|4624|4622.5|861
1638528890000|2021-12-03 10:54:50|4623.5||4624||4624||4623.5||0
1638528900000|2021-12-03 10:55:00|4623.5||4623.5||4623.5||4623.5||0
1638528920000|2021-12-03 10:55:20|4623|4622|4623|4621.5|4623|4622|4622|4621|1345
1638528970000|2021-12-03 10:56:10|4623.5|4622|4624|4622.5|4624|4622.5|4623|4622|1851
1638529020000|2021-12-03 10:57:00|4624.5|4623|4624|4622.5|4625|4623.5|4624|4622.5|1550
1638529030000|2021-12-03 10:57:10|4623.5|4622|4623.5|4621.5|4623.5|4622|4623.5|4621.5|624
1638529060000|2021-12-03 10:57:40||4622||4622||4622.5||4622|70
1638529070000|2021-12-03 10:57:50|4624|4622.5|4624|4622.5|4624|4623|4624|4622.5|380
1638529080000|2021-12-03 10:58:00|4623.5|4623|4623.5|4623|4623.5|4623|4623.5|4623|0
1638529090000|2021-12-03 10:58:10|4624||4624||4624||4624||57
1638529100000|2021-12-03 10:58:20|4623.5|4622.5|4623|4621.5|4624|4622.5|4622.5|4621.5|213
1638529110000|2021-12-03 10:58:30|4623.5|4622|4623.5|4622|4624|4622.5|4623.5|4622|80
1638529120000|2021-12-03 10:58:40|||||||||645
1638529130000|2021-12-03 10:58:50|4624|4622.5|4624|4623|4624|4623|4624|4622.5|362
1638529150000|2021-12-03 10:59:10|4623.5|4622.5|4624|4623|4624|4623|4623|4621.5|480
1638529160000|2021-12-03 10:59:20|4624.5|4623.5|4624|4623|4624.5|4623.5|4624|4623|209
1638529170000|2021-12-03 10:59:30|4623.5|4622|4623|4622|4623.5|4622|4622.5|4622|1093
1638529180000|2021-12-03 10:59:40|4623.5|4622.5|4623.5|4622.5|4623.5|4622.5|4623.5|4622.5|1099
1638529190000|2021-12-03 10:59:50|4624||4624||4624||4624||771
1638529200000|2021-12-03 11:00:00|||||||||195
1638529210000|2021-12-03 11:00:10|4624.5|4623|4624|4622.5|4624.5|4623.5|4624|4622.5|322
1638529220000|2021-12-03 11:00:20|||||||||401
1638529230000|2021-12-03 11:00:30|4624.5|4623|4624|4623|4624.5|4623|4624|4622.5|982
1638529240000|2021-12-03 11:00:40|4624.5||4624.5||4624.5||4624.5||122
1638529270000|2021-12-03 11:01:10|4624|4623.5|4625|4624|4625.5|4624|4624|4623|524
1638529280000|2021-12-03 11:01:20|4625.5|4624.5|4626.5|4625.5|4627|4626|4625.5|4624.5|1326
1638529290000|2021-12-03 11:01:30|4627|4626|4627|4626|4627|4626|4626.5|4626|182
1638529300000|2021-12-03 11:01:40|4627.5|4626.5|4627.5|4627|4628|4627|4627.5|4626.5|291
1638529310000|2021-12-03 11:01:50|4628|4626.5|4627|4626|4628|4627|4626.5|4626|970
1638529320000|2021-12-03 11:02:00|4627.5|4626.5|4627.5|4626|4627.5|4626.5|4627|4626|446
1638529330000|2021-12-03 11:02:10||4626.5||4626.5||4626.5||4626.5|0
1638529350000|2021-12-03 11:02:30|4627|4626|4627|4626.5|4627.5|4626.5|4626|4625.5|1927
1638529360000|2021-12-03 11:02:40|4626.5|4626|4628.5|4627|4629|4627|4626.5|4626|1333
1638529370000|2021-12-03 11:02:50|||||||||54
1638529390000|2021-12-03 11:03:10|4628|4627.5|4629.5|4628|4629.5|4628|4628|4627.5|608
1638529400000|2021-12-03 11:03:20|4629|4627.5|4628|4627|4629|4628|4628|4627|755
1638529410000|2021-12-03 11:03:30|4627.5|4626.5|4627|4626.5|4627.5|4626.5|4627|4626.5|610
1638529420000|2021-12-03 11:03:40||4626||4626||4626||4626|204
1638529430000|2021-12-03 11:03:50||4626.5||4626||4626.5||4626|708
1638529440000|2021-12-03 11:04:00|||||||||1842
1638529450000|2021-12-03 11:04:10|||||||||300
1638529460000|2021-12-03 11:04:20|4627.5|4626.5|4628.5|4627.5|4630|4628|4627.5|4626|5715
1638529480000|2021-12-03 11:04:40|4629|4628|4629|4628|4629.5|4628.5|4629|4628|669
1638529490000|2021-12-03 11:04:50|4629.5|4628.5|4630|4629|4631|4630|4629.5|4628.5|12864
1638529500000|2021-12-03 11:05:00|4630.5|4629.5|4631.5|4630.5|4631.5|4630.5|4630|4629.5|3914
1638529510000|2021-12-03 11:05:10|4632|4630|4632|4631|4632|4631|4632|4630|313
1638529520000|2021-12-03 11:05:20|4631.5|4630.5|4631.5|4630|4631.5|4630.5|4631.5|4630|898
1638529530000|2021-12-03 11:05:30|4631|4630.5|4631|4630.5|4631|4630.5|4631|4630.5|0
1638529540000|2021-12-03 11:05:40|4631.5|4631|4633.5|4632.5|4633.5|4632.5|4631.5|4631|1343
1638529550000|2021-12-03 11:05:50|4633|4633|4633.5|4632.5|4633.5|4633|4633|4632.5|602
1638529560000|2021-12-03 11:06:00|4634|4633|4634|4633.5|4635.5|4634|4634|4633|789
1638529570000|2021-12-03 11:06:10|4634.5|4634|4635|4634.5|4635|4634.5|4634.5|4634|306
1638529580000|2021-12-03 11:06:20|4634.5|4634|4632|4631.5|4634.5|4634|4632|4631.5|1979
1638529590000|2021-12-03 11:06:30||4631||4631||4631||4631|179
1638529600000|2021-12-03 11:06:40|4631.5|4630.5|4631.5|4631|4631.5|4631|4631.5|4630.5|899
1638529610000|2021-12-03 11:06:50|4632|4630.5|4631.5|4630.5|4632|4630.5|4631.5|4630.5|428
1638529620000|2021-12-03 11:07:00|4632|4631|4632|4631|4632.5|4632|4632|4630.5|1130
1638529640000|2021-12-03 11:07:20|4631.5|4630.5|4629|4628|4631.5|4630.5|4629|4628|3351
1638529650000|2021-12-03 11:07:30|4629.5|4628.5|4629|4628|4629.5|4628.5|4629|4628|562
1638529670000|2021-12-03 11:07:50|4629.5|4627.5|4629.5|4628.5|4629.5|4628.5|4629.5|4627.5|358
1638529690000|2021-12-03 11:08:10|4629|4628|4629|4628|4629|4628|4629|4628|93
1638529710000|2021-12-03 11:08:30|4628.5|4627.5|4628|4626.5|4628.5|4627.5|4628|4626.5|120
1638529720000|2021-12-03 11:08:40|4627.5|4627|4626.5|4625.5|4627.5|4627|4625.5|4624|1726
1638529740000|2021-12-03 11:09:00||4626||4625.5||4626||4625.5|1
1638529750000|2021-12-03 11:09:10|||||||||376
1638529760000|2021-12-03 11:09:20|4627|4626|4626.5|4626|4627|4626|4626.5|4625.5|444
1638529770000|2021-12-03 11:09:30|4627|4625.5|4627|4626|4627|4626|4627|4625.5|342
1638529780000|2021-12-03 11:09:40|4626.5|4625.5|4626.5|4625.5|4626.5|4625.5|4626.5|4625.5|0
1638529800000|2021-12-03 11:10:00|4627|4626|4627.5|4627|4627.5|4627|4627|4626|583
1638529820000|2021-12-03 11:10:20|4627|4626.5|4627.5|4626.5|4628|4627|4627|4626.5|862
1638529830000|2021-12-03 11:10:30|4628|4627|4628|4627|4628|4627|4628|4627|197
1638529840000|2021-12-03 11:10:40|4628.5|4627.5|4628.5|4627.5|4628.5|4628|4628.5|4627.5|343
1638529850000|2021-12-03 11:10:50|4629|4627|4629|4628.5|4629|4628.5|4629|4627|298
1638529860000|2021-12-03 11:11:00|4628.5|4628|4628|4627|4628.5|4628|4627.5|4627|692
1638529880000|2021-12-03 11:11:20||4627.5||4627||4627.5||4627|0
1638529890000|2021-12-03 11:11:30|4627.5|4626.5|4626.5|4625.5|4628|4626.5|4626.5|4625.5|827
1638529900000|2021-12-03 11:11:40|4627|4626|4625|4623.5|4627|4626|4625|4623|226
1638529910000|2021-12-03 11:11:50||4624||4623.5||4624||4623.5|0
1638529940000|2021-12-03 11:12:20|4623.5|4623|4624|4622.5|4624.5|4623|4623.5|4622.5|1389
1638529960000|2021-12-03 11:12:40||4623||4623||4623||4623|0
1638530000000|2021-12-03 11:13:20|||||||||62
1638530020000|2021-12-03 11:13:40|||||||||66
1638530030000|2021-12-03 11:13:50|||||||||487
1638530040000|2021-12-03 11:14:00|4624.5||4624||4624.5||4624||0
1638530070000|2021-12-03 11:14:30|4623.5|4622.5|4623|4622|4623.5|4622.5|4622.5|4621.5|518
1638530090000|2021-12-03 11:14:50|4622.5|4621.5|4622.5|4621|4622.5|4621.5|4622.5|4621|546
1638530110000|2021-12-03 11:15:10|||||||||66
1638530140000|2021-12-03 11:15:40||4621.5||4621.5||4621.5||4621.5|0
1638530150000|2021-12-03 11:15:50|4623|4622|4627.5|4626.5|4628|4627|4623|4621.5|6064
1638530160000|2021-12-03 11:16:00|4627|4626|4628.5|4627.5|4629|4628|4625.5|4625|2477
1638530180000|2021-12-03 11:16:20|4628|4627|4627.5|4626.5|4628.5|4627|4627|4626.5|1118
1638530190000|2021-12-03 11:16:30|||||||||23136
1638530200000|2021-12-03 11:16:40|4628|4627|4629|4628|4629|4628|4628|4627|1575
1638530210000|2021-12-03 11:16:50|4628.5|4628.5|4628.5|4627|4629|4628.5|4628|4627|1071
1638530220000|2021-12-03 11:17:00|4628|4626.5|4626.5|4625.5|4628|4626.5|4626.5|4625.5|499
1638530240000|2021-12-03 11:17:20||4625||4625||4625||4624.5|153
1638530250000|2021-12-03 11:17:30|||||||||88
1638530300000|2021-12-03 11:18:20|4627|4625.5|4626.5|4625|4627|4626.5|4626.5|4625|886
1638530310000|2021-12-03 11:18:30|4627|4624.5|4627.5|4626|4627.5|4626.5|4627|4624.5|904
1638530320000|2021-12-03 11:18:40|4627|4626.5|4626.5|4625|4627|4626.5|4625|4624.5|3858
1638530340000|2021-12-03 11:19:00|4626|4624|4626.5|4624.5|4627|4625.5|4625|4624|510
1638530370000|2021-12-03 11:19:30|4626|4625|4626.5|4626|4627.5|4626|4625.5|4625|410
1638530380000|2021-12-03 11:19:40||4625.5||4625.5||4625.5||4625.5|65
1638530390000|2021-12-03 11:19:50||4626||4625.5||4626||4625.5|0
1638530400000|2021-12-03 11:20:00|||||||||33
1638530410000|2021-12-03 11:20:10|4627|4626|4628|4627.5|4628|4627.5|4627|4626|974
1638530420000|2021-12-03 11:20:20|4628.5|4628|4629.5|4628.5|4629.5|4628.5|4628.5|4628|1038
1638530430000|2021-12-03 11:20:30|4629|4628|4628.5|4627.5|4629|4628.5|4628.5|4627.5|5153
1638530440000|2021-12-03 11:20:40|4628|4626.5|4625.5|4624.5|4628|4626.5|4625|4624|7148
1638530450000|2021-12-03 11:20:50|4626|4625|4625.5|4624.5|4626.5|4625.5|4625.5|4624.5|918
1638530460000|2021-12-03 11:21:00|||||||||200
1638530470000|2021-12-03 11:21:10|||||||||64
1638530480000|2021-12-03 11:21:20|||||||||50
1638530500000|2021-12-03 11:21:40|4626|4625|4626|4624.5|4626|4625.5|4626|4624.5|714
1638530510000|2021-12-03 11:21:50||4625||4625||4625||4625|0
1638530520000|2021-12-03 11:22:00|4626.5|4625.5|4626.5|4625.5|4627|4626.5|4626.5|4625.5|1568
1638530530000|2021-12-03 11:22:10|4627|4626|4627|4625.5|4627|4626.5|4626.5|4625.5|799
1638530540000|2021-12-03 11:22:20|||||||||107
1638530550000|2021-12-03 11:22:30|||||||||130
1638530560000|2021-12-03 11:22:40|4626.5|4626|4626.5|4626|4627.5|4626.5|4626|4626|1368
1638530570000|2021-12-03 11:22:50|4627.5||4627.5||4627.5||4627||63
1638530580000|2021-12-03 11:23:00|4627||4627||4627||4627||282
1638530590000|2021-12-03 11:23:10|4626|4625.5|4625.5|4625|4626|4625.5|4625.5|4624.5|286
1638530620000|2021-12-03 11:23:40|4625|4624.5|4624.5|4624|4625|4624.5|4624.5|4624|349
1638530630000|2021-12-03 11:23:50|4624|4623.5|4623.5|4623|4624|4623.5|4623.5|4622.5|1818
1638530640000|2021-12-03 11:24:00|4624|4622.5|4626|4625|4626|4625|4624|4622.5|2064
1638530650000|2021-12-03 11:24:10|4625.5|4624.5|4625.5|4624.5|4625.5|4624.5|4625.5|4624.5|0
1638530660000|2021-12-03 11:24:20|4626|4625|4626|4625|4626|4625.5|4626|4624.5|268
1638530680000|2021-12-03 11:24:40|4625.5|4624.5|4622|4621|4625.5|4624.5|4622|4621|1541
1638530690000|2021-12-03 11:24:50|4621.5|4620.5|4621|4620|4622|4621|4619.5|4618.5|17533
1638530700000|2021-12-03 11:25:00|4621.5|4620.5|4622|4621|4622|4621|4621.5|4620|1457
1638530740000|2021-12-03 11:25:40|4621.5|4620.5|4621.5|4620.5|4622|4621|4621.5|4620|1977
1638530750000|2021-12-03 11:25:50|4622|4621|4621.5|4620.5|4623|4622.5|4621.5|4620.5|2928
1638530760000|2021-12-03 11:26:00|4621|4620|4621|4620|4621.5|4620.5|4621|4620|318
1638530770000|2021-12-03 11:26:10|4621.5|4620.5|4622.5|4621|4622.5|4621|4621|4620.5|826
1638530780000|2021-12-03 11:26:20|4622|4620.5|4621.5|4620.5|4622.5|4620.5|4621.5|4620.5|770
1638530790000|2021-12-03 11:26:30|4621|4619.5|4620|4619|4621|4619.5|4619.5|4618.5|586
1638530810000|2021-12-03 11:26:50|||||||||582
1638530820000|2021-12-03 11:27:00|4619.5|4619.5|4620.5|4619.5|4621|4620|4619.5|4619.5|1899
1638530830000|2021-12-03 11:27:10|4621|4620|4620|4619.5|4621|4620|4620|4619.5|557
1638530840000|2021-12-03 11:27:20|4620.5|4620|4620|4619.5|4621|4620|4620|4619.5|197
1638530850000|2021-12-03 11:27:30|4619.5|4619|4620|4619.5|4620|4619.5|4619.5|4619|840
1638530870000|2021-12-03 11:27:50|4620.5|4620|4620|4619.5|4620.5|4620|4620|4619.5|793
1638530880000|2021-12-03 11:28:00|4620.5|4620|4621|4620|4622.5|4621|4620.5|4619.5|562
1638530900000|2021-12-03 11:28:20|4620.5||4621||4621||4620.5||0
1638530910000|2021-12-03 11:28:30|4620.5|4619.5|4620.5|4619.5|4620.5|4619.5|4620.5|4619.5|553
1638530920000|2021-12-03 11:28:40|4621|4620|4620|4619.5|4621|4620|4620|4619.5|444
1638530930000|2021-12-03 11:28:50|4620.5|4620|4620.5|4619.5|4620.5|4620|4620.5|4619.5|829
1638530940000|2021-12-03 11:29:00|4620||4620.5||4620.5||4620||296
1638530950000|2021-12-03 11:29:10|4621|4620|4620.5|4620|4621|4620.5|4620.5|4620|1118
1638530960000|2021-12-03 11:29:20|||||||||122
1638530980000|2021-12-03 11:29:40|4620|4619|4620|4619.5|4620|4619.5|4619.5|4619|1798
1638530990000|2021-12-03 11:29:50|4620.5|4620|4620.5|4619.5|4620.5|4620|4620|4619.5|731
1638531000000|2021-12-03 11:30:00|4621|4620|4621|4620.5|4621|4620.5|4620.5|4620|398
1638531010000|2021-12-03 11:30:10|4621.5|4621|4622.5|4622|4622.5|4622|4621.5|4621|380
1638531020000|2021-12-03 11:30:20|4622|4621.5|4622|4621|4622|4621.5|4621.5|4621|921
1638531040000|2021-12-03 11:30:40|4622.5|4621.5|4624.5|4623.5|4624.5|4623.5|4622|4621|838
1638531070000|2021-12-03 11:31:10||4624||4624||4624||4624|0
1638531080000|2021-12-03 11:31:20|4624|4623.5|4624.5|4624|4625.5|4624|4624|4623|1276
1638531090000|2021-12-03 11:31:30|4625||4625||4625||4624.5||148
1638531100000|2021-12-03 11:31:40|4624.5|4623.5|4624|4623|4625|4624|4624|4623|2292
1638531110000|2021-12-03 11:31:50|4623.5|4622.5|4621|4620.5|4623.5|4622.5|4621|4620.5|1047
1638531120000|2021-12-03 11:32:00|4621.5|4621|4621.5|4621|4622|4621|4621|4620.5|822
1638531130000|2021-12-03 11:32:10|4621|4620.5|4620.5|4620|4621.5|4620.5|4620.5|4619.5|1410
1638531140000|2021-12-03 11:32:20|4621|4620.5|4621.5|4620.5|4622|4621|4620.5|4620|1364
1638531150000|2021-12-03 11:32:30|4622|4621|4622.5|4622|4623|4622|4621.5|4621|511
1638531160000|2021-12-03 11:32:40|4623|4622.5|4623|4622|4624|4623|4623|4622|115
1638531170000|2021-12-03 11:32:50|4622.5|4621.5|4621.5|4621|4622.5|4621.5|4621.5|4621|308
1638531180000|2021-12-03 11:33:00|4621|4620.5|4620.5|4620|4621.5|4620.5|4620.5|4620|681
1638531190000|2021-12-03 11:33:10|4621|4620.5|4621.5|4620.5|4622|4620.5|4621|4620.5|223
1638531200000|2021-12-03 11:33:20|4622|4621|4621.5|4621|4622|4621.5|4621|4620.5|226
1638531210000|2021-12-03 11:33:30|4622|4621.5|4621.5|4620.5|4623|4622.5|4621|4620.5|4921
1638531220000|2021-12-03 11:33:40|4621|4620|4620.5|4619.5|4621|4620|4620.5|4619.5|821
1638531230000|2021-12-03 11:33:50|4620|4619|4619.5|4618.5|4620|4619|4619.5|4618.5|0
1638531240000|2021-12-03 11:34:00|4619|4618|4618.5|4618|4619|4618|4618.5|4617.5|62
1638531260000|2021-12-03 11:34:20|4618|4617.5|4618.5|4618|4618.5|4618|4618|4617.5|268
1638531270000|2021-12-03 11:34:30|4619.5||4618.5||4619.5||4618.5||709
1638531280000|2021-12-03 11:34:40|4619|4618.5|4620|4619.5|4620.5|4620|4619|4618.5|676
1638531290000|2021-12-03 11:34:50|4620.5|4620|4620|4619.5|4620.5|4620|4620|4619.5|819
1638531300000|2021-12-03 11:35:00|4619.5|4619|4620|4619.5|4620|4619.5|4619.5|4619|1195
1638531320000|2021-12-03 11:35:20|||||||||100
1638531340000|2021-12-03 11:35:40|4620.5|4620|4620.5|4620|4620.5|4620|4620.5|4620|620
1638531350000|2021-12-03 11:35:50|4621|4620.5|4622|4621.5|4622.5|4621.5|4621|4620.5|789
1638531360000|2021-12-03 11:36:00|4623|4622|4622.5|4622|4623|4622|4622.5|4621.5|50
1638531370000|2021-12-03 11:36:10|4623|4622.5|4623.5|4622.5|4623.5|4622.5|4623|4622.5|51
1638531380000|2021-12-03 11:36:20|4623|4622|4624.5|4623.5|4624.5|4623.5|4623|4622|1388
1638531390000|2021-12-03 11:36:30|4625|4624|4624.5|4624|4625.5|4624.5|4624.5|4624|397
1638531400000|2021-12-03 11:36:40|4625|4623.5|4623.5|4623|4625|4624.5|4623.5|4623|1689
1638531410000|2021-12-03 11:36:50|4623|4622.5|4624|4623.5|4624.5|4623.5|4622.5|4622|973
1638531420000|2021-12-03 11:37:00|4624.5|4623|4624.5|4623.5|4626.5|4625.5|4623|4622|21918
1638531430000|2021-12-03 11:37:10|4625|4624|4626|4624.5|4626|4624.5|4625|4624|613
1638531440000|2021-12-03 11:37:20|4625.5|4625|4624|4623|4625.5|4625.5|4624|4623|1244
1638531450000|2021-12-03 11:37:30|4624.5|4623.5|4625|4623.5|4625|4623.5|4624.5|4623.5|243
1638531470000|2021-12-03 11:37:50||4624||4624||4624||4624|0
1638531480000|2021-12-03 11:38:00|4624.5|4623.5|4625|4624|4625|4624|4624.5|4623.5|248
1638531500000|2021-12-03 11:38:20|4624.5|4623.5|4624|4623|4624.5|4623.5|4624|4623|635
1638531510000|2021-12-03 11:38:30|4623.5|4623.5|4624.5|4623.5|4624.5|4623.5|4623.5|4623.5|304
1638531530000|2021-12-03 11:38:50|4625|4624|4625|4623.5|4625.5|4624.5|4625|4623.5|767
1638531560000|2021-12-03 11:39:20|4625.5|4624|4626.5|4625.5|4627.5|4627|4625.5|4624|7862
1638531570000|2021-12-03 11:39:30|||||||||121
1638531580000|2021-12-03 11:39:40|4627.5|4626|4627.5|4626.5|4628.5|4627|4626.5|4626|563
1638531590000|2021-12-03 11:39:50|4628||4627.5||4628||4627.5||100
1638531600000|2021-12-03 11:40:00|4628|4627|4627.5|4626.5|4628|4627|4627.5|4626.5|0
1638531610000|2021-12-03 11:40:10|4628|4627.5|4627.5|4626.5|4628|4627.5|4627.5|4626.5|350
1638531620000|2021-12-03 11:40:20|4628|4627|4626.5|4625.5|4629|4628.5|4626.5|4625.5|1567
1638531630000|2021-12-03 11:40:30|4626||4626||4626||4626||0
1638531640000|2021-12-03 11:40:40|4626.5||4627||4627||4626.5||619
1638531650000|2021-12-03 11:40:50|4627.5|4626|4628.5|4627.5|4628.5|4627.5|4627.5|4626|1022
1638531660000|2021-12-03 11:41:00|4628|4628|4628.5|4628|4628.5|4628|4628|4627.5|376
1638531680000|2021-12-03 11:41:20||4627.5||4627.5||4627.5||4627.5|1020
1638531690000|2021-12-03 11:41:30|4628|4627|4627.5|4626.5|4628|4627|4627.5|4626.5|470
1638531710000|2021-12-03 11:41:50|||||||||73
1638531720000|2021-12-03 11:42:00|4628|4627|4628|4627.5|4628.5|4628|4628|4627|308
1638531730000|2021-12-03 11:42:10|4628.5|4628|4627.5|4627|4629|4628|4627.5|4627|418
1638531740000|2021-12-03 11:42:20|4628|4627.5|4628.5|4627.5|4628.5|4627.5|4627.5|4627.5|604
1638531750000|2021-12-03 11:42:30|4628|4627|4628|4626.5|4628.5|4627.5|4627|4626.5|1517
1638531760000|2021-12-03 11:42:40|4627.5||4628||4628||4627.5||0
1638531780000|2021-12-03 11:43:00|4627.5||4628||4628||4627.5||69
1638531790000|2021-12-03 11:43:10|4628.5|4627|4629|4627.5|4629|4627.5|4628|4627|2148
1638531800000|2021-12-03 11:43:20|||||||||40
1638531830000|2021-12-03 11:43:50|4629.5|4628|4629.5|4629|4630|4629|4629.5|4628|1646
1638531840000|2021-12-03 11:44:00|4630|4629.5|4630|4629|4630|4629.5|4629.5|4629|3203
1638531860000|2021-12-03 11:44:20|4629.5||4630||4630||4629.5||70
1638531870000|2021-12-03 11:44:30|4629.5||4630||4630||4629.5||336
1638531890000|2021-12-03 11:44:50|4630.5|4629.5|4630|4629|4630.5|4630|4630|4629|344
1638531900000|2021-12-03 11:45:00|||||||||145
1638531910000|2021-12-03 11:45:10|4629.5||4629.5||4630||4629.5||182
1638531920000|2021-12-03 11:45:20|4629|4628.5|4626|4625|4629.5|4628.5|4626|4625|3292
1638531930000|2021-12-03 11:45:30|4625.5|4624.5|4625|4624|4625.5|4625|4625|4623.5|270
1638531950000|2021-12-03 11:45:50||4624.5||4624||4624.5||4624|148
1638531960000|2021-12-03 11:46:00|4624.5|4624.5|4624|4622.5|4624.5|4624.5|4624|4622.5|1096
1638531970000|2021-12-03 11:46:10|4623|4622|4623|4622.5|4623|4622.5|4622.5|4622|237
1638531980000|2021-12-03 11:46:20|4623.5|4623|4623.5|4623|4623.5|4623|4623.5|4623|657
1638531990000|2021-12-03 11:46:30|||||||||60
1638532000000|2021-12-03 11:46:40|4624|4623.5|4625|4624.5|4625.5|4624.5|4623.5|4623|1799
1638532010000|2021-12-03 11:46:50|4624.5|4624|4624|4623|4624.5|4624|4624|4623|348
1638532020000|2021-12-03 11:47:00|4623.5|4622.5|4623.5|4622.5|4623.5|4622.5|4623.5|4622.5|0
1638532040000|2021-12-03 11:47:20|4624|4623|4624|4623|4624.5|4623.5|4624|4622.5|151
1638532050000|2021-12-03 11:47:30|4624.5|4623.5|4625|4623.5|4625|4623.5|4624.5|4623.5|305
1638532080000|2021-12-03 11:48:00|4624.5|4624|4625.5|4624.5|4625.5|4624.5|4624.5|4624|467
1638532090000|2021-12-03 11:48:10|4625|4624|4625.5|4624.5|4625.5|4624.5|4625|4624|148
1638532100000|2021-12-03 11:48:20|4625|4624|4625|4624|4625|4624|4625|4624|244
1638532110000|2021-12-03 11:48:30|4624|4623.5|4624|4623.5|4624|4623.5|4624|4623.5|7
1638532130000|2021-12-03 11:48:50|||||||||100
1638532140000|2021-12-03 11:49:00|4624.5|4624|4625|4624|4625|4624|4624.5|4624|387
1638532160000|2021-12-03 11:49:20|||||||||2
1638532170000|2021-12-03 11:49:30|4624.5|4623.5|4624.5|4623.5|4624.5|4623.5|4624.5|4623.5|54
1638532180000|2021-12-03 11:49:40|4625|4624|4625|4624|4625|4624|4625|4623.5|1164
1638532190000|2021-12-03 11:49:50|4624.5|4623.5|4624|4623|4624.5|4623.5|4624|4622.5|286
1638532200000|2021-12-03 11:50:00|4623.5|4623.5|4627|4625.5|4627|4625.5|4623.5|4622.5|6643
1638532210000|2021-12-03 11:50:10|4626.5||4627||4627||4626.5||121
1638532220000|2021-12-03 11:50:20|4627.5|4626|4627.5|4626.5|4627.5|4626.5|4627.5|4625.5|494
1638532230000|2021-12-03 11:50:30|4628||4627.5||4628||4627.5||88
1638532240000|2021-12-03 11:50:40|4627|4626|4627|4626|4627|4626|4627|4626|32
1638532250000|2021-12-03 11:50:50|4626.5|4626.5|4627.5|4626.5|4627.5|4626.5|4626.5|4626.5|202
1638532270000|2021-12-03 11:51:10|||||||||134
1638532280000|2021-12-03 11:51:20|4628|4627|4631.5|4630.5|4631.5|4630.5|4628|4627|4064
1638532290000|2021-12-03 11:51:30|4631|4631|4631.5|4630.5|4632.5|4631|4631|4630.5|324
1638532300000|2021-12-03 11:51:40|4631|4630|4630|4628.5|4631|4630.5|4630|4628.5|335
1638532310000|2021-12-03 11:51:50|4629.5|4629.5|4629.5|4628.5|4629.5|4629.5|4629.5|4628.5|0
1638532320000|2021-12-03 11:52:00|4629|4628|4626.5|4626|4629|4628|4626.5|4625.5|234
1638532340000|2021-12-03 11:52:20|4627|4626.5|4627|4626.5|4627|4626.5|4627|4626|74
1638532350000|2021-12-03 11:52:30||4626||4626||4626||4626|0
1638532380000|2021-12-03 11:53:00||4626.5||4626.5||4626.5||4626.5|0
1638532390000|2021-12-03 11:53:10|4627.5||4627||4627.5||4627||137
1638532410000|2021-12-03 11:53:30|4627.5||4627||4627.5||4627||186
1638532420000|2021-12-03 11:53:40|4627.5|4627|4628.5|4627.5|4628.5|4627.5|4627.5|4627|317
1638532430000|2021-12-03 11:53:50|4629|4628|4629|4627.5|4630|4629.5|4628.5|4627.5|650
1638532450000|2021-12-03 11:54:10|4628.5|4627|4628|4626.5|4628.5|4627|4628|4626.5|933
1638532460000|2021-12-03 11:54:20|4627.5|4626|4626.5|4625.5|4627.5|4626|4626.5|4625.5|125
1638532470000|2021-12-03 11:54:30|4626|4625|4626|4624.5|4626|4625|4626|4624.5|434
1638532480000|2021-12-03 11:54:40|4626.5|4625|4626|4624.5|4627|4625.5|4626|4624.5|71
1638532500000|2021-12-03 11:55:00|4626.5|4625|4628|4626.5|4628|4626.5|4626.5|4625|164
1638532510000|2021-12-03 11:55:10|4628.5|4627|4629|4628|4629|4628|4628.5|4627|111
1638532520000|2021-12-03 11:55:20||4627.5||4627.5||4627.5||4627|162
1638532530000|2021-12-03 11:55:30|4629.5|4628|4629.5|4628.5|4630|4629.5|4629.5|4628|4462
1638532540000|2021-12-03 11:55:40|4630||4629.5||4630||4629.5||299
1638532560000|2021-12-03 11:56:00|4630|4629|4629.5|4628.5|4630|4629.5|4629.5|4628.5|158
1638532570000|2021-12-03 11:56:10|4630|4629|4629.5|4628.5|4630|4629|4629.5|4628.5|0
1638532580000|2021-12-03 11:56:20|4630|4629|4630|4629.5|4630.5|4629.5|4630|4628.5|692
1638532590000|2021-12-03 11:56:30|4630.5|4630|4630.5|4629.5|4630.5|4630|4630.5|4629.5|427
1638532610000|2021-12-03 11:56:50|4630|4629|4630|4628.5|4630|4629|4630|4628.5|77
1638532620000|2021-12-03 11:57:00|4629.5|4628|4629.5|4628.5|4630|4628.5|4629|4627.5|1340
1638532630000|2021-12-03 11:57:10|4629|4628|4628.5|4627.5|4629|4628|4628.5|4627.5|149
1638532640000|2021-12-03 11:57:20|4629|4628|4629.5|4628.5|4630.5|4629.5|4629|4627.5|5198
1638532650000|2021-12-03 11:57:30|4630|4629|4630|4629.5|4630|4629.5|4630|4629|530
1638532660000|2021-12-03 11:57:40|4631|4630|4630.5|4629.5|4631|4630|4630.5|4629.5|592
1638532670000|2021-12-03 11:57:50|4631|4630.5|4630.5|4629.5|4631|4630.5|4630.5|4629.5|365
1638532680000|2021-12-03 11:58:00|||||||||880
1638532690000|2021-12-03 11:58:10|||||||||372
1638532700000|2021-12-03 11:58:20|4630|4628.5|4630.5|4629.5|4630.5|4629.5|4629.5|4628.5|176
1638532710000|2021-12-03 11:58:30|||||||||74
1638532730000|2021-12-03 11:58:50|4631|4630|4631.5|4630.5|4631.5|4631|4631|4630|1143
1638532740000|2021-12-03 11:59:00||4631||4631||4631||4631|0
1638532750000|2021-12-03 11:59:10|4632|4631.5|4635.5|4634.5|4635.5|4634.5|4632|4631.5|954
1638532760000|2021-12-03 11:59:20|4635|4634|4634.5|4633.5|4635|4634|4634.5|4633.5|572
1638532770000|2021-12-03 11:59:30|4634|4633|4634.5|4633.5|4634.5|4633.5|4633.5|4632.5|585
1638532780000|2021-12-03 11:59:40|4635.5|4634|4634.5|4633.5|4635.5|4634.5|4634.5|4633.5|643
1638532800000|2021-12-03 12:00:00|4634|4633|4635|4634.5|4635|4634.5|4633|4632.5|1757
1638532810000|2021-12-03 12:00:10|4634.5|4634|4633|4632.5|4634.5|4634|4633|4632.5|353
1638532820000|2021-12-03 12:00:20|4633.5||4633.5||4633.5||4633.5||71
1638532830000|2021-12-03 12:00:30|||||||||175
1638532840000|2021-12-03 12:00:40|4633|4632|4631.5|4630.5|4633.5|4632|4631.5|4630.5|1085
1638532850000|2021-12-03 12:00:50|4632|4630|4631.5|4630.5|4632|4630.5|4631.5|4630|632
1638532860000|2021-12-03 12:01:00|4631||4631.5||4631.5||4631||0
1638532870000|2021-12-03 12:01:10|4631||4631.5||4631.5||4631||0
1638532880000|2021-12-03 12:01:20|4631||4631.5||4631.5||4631||68
1638532890000|2021-12-03 12:01:30|4632|4631|4632|4631.5|4632|4631.5|4632|4630.5|1034
1638532900000|2021-12-03 12:01:40|4631.5|4631|4632|4631|4632|4631|4631.5|4631|35
1638532910000|2021-12-03 12:01:50|4631.5|4631.5|4632|4631.5|4632|4631.5|4631.5|4631|0
1638532920000|2021-12-03 12:02:00|4631.5|4631|4631.5|4631|4631.5|4631.5|4631.5|4631|532
1638532930000|2021-12-03 12:02:10|4631|4630.5|4630|4629|4631|4630.5|4630|4629|1343
1638532940000|2021-12-03 12:02:20|4630.5|4629.5|4632|4631.5|4632|4631.5|4630.5|4629.5|1837
1638532950000|2021-12-03 12:02:30|4631.5|4630.5|4631.5|4630|4631.5|4631|4631.5|4629.5|75
1638532960000|2021-12-03 12:02:40|4631|4630.5|4631|4630|4631|4630.5|4631|4630|89
1638532970000|2021-12-03 12:02:50|4630.5|4629.5|4630.5|4629|4630.5|4630|4629|4628|1033
1638532980000|2021-12-03 12:03:00|4630|4629.5|4631|4630|4631|4630|4630|4629.5|377
1638532990000|2021-12-03 12:03:10|4631.5|4630.5|4633|4632|4634.5|4633|4631.5|4630.5|6024
1638533000000|2021-12-03 12:03:20|4632.5|4631.5|4631.5|4630|4633|4631.5|4631|4630|332
1638533010000|2021-12-03 12:03:30|4630.5|4630.5|4634|4633|4635.5|4634|4630.5|4630|9112
1638533020000|2021-12-03 12:03:40|4633.5|4632.5|4633|4632|4633.5|4632.5|4633|4631.5|320
1638533030000|2021-12-03 12:03:50|||||||||500
1638533040000|2021-12-03 12:04:00|4633.5|4632.5|4635.5|4634.5|4636.5|4635.5|4633|4632.5|2058
1638533050000|2021-12-03 12:04:10|4636.5|4634|4636|4635.5|4636.5|4635.5|4636|4633.5|541
1638533060000|2021-12-03 12:04:20|4636.5|4635|4635.5|4634.5|4636.5|4635|4635.5|4634.5|132
1638533070000|2021-12-03 12:04:30|4636|4635|4636|4635.5|4636|4635.5|4636|4635|13
1638533090000|2021-12-03 12:04:50|4636.5|4635|4635|4634|4636.5|4635|4634.5|4634|1594
1638533100000|2021-12-03 12:05:00|4634.5|4633.5|4632.5|4631|4634.5|4633.5|4632.5|4631|1146
1638533120000|2021-12-03 12:05:20||4631.5||4631||4632||4631|221
1638533130000|2021-12-03 12:05:30||4631.5||4632||4632||4631.5|0
1638533150000|2021-12-03 12:05:50|4632|4631.5|4631.5|4630|4632|4632|4631|4630|1390
1638533160000|2021-12-03 12:06:00|4632|4630.5|4631.5|4630|4632|4631|4631|4630|507
1638533170000|2021-12-03 12:06:10|4631|4629.5|4630.5|4629.5|4631|4630|4630.5|4629.5|386
1638533200000|2021-12-03 12:06:40|4630|4629|4629.5|4628.5|4630|4629|4629.5|4628.5|140
1638533210000|2021-12-03 12:06:50|4630|4629|4630|4628.5|4630|4629|4630|4628.5|498
1638533220000|2021-12-03 12:07:00|||||||||128
1638533240000|2021-12-03 12:07:20|||||||||151
1638533250000|2021-12-03 12:07:30|4629.5||4629.5||4629.5||4629.5||0
1638533280000|2021-12-03 12:08:00|4630|4629|4633.5|4632.5|4633.5|4632.5|4630|4629|4964
1638533290000|2021-12-03 12:08:10|4634.5|4633|4634.5|4633|4634.5|4633.5|4634.5|4633|191
1638533300000|2021-12-03 12:08:20|4634|4633.5|4633.5|4632.5|4634|4633.5|4633.5|4632.5|439
1638533310000|2021-12-03 12:08:30|||||||||10
1638533320000|2021-12-03 12:08:40|4634|4633|4634|4632.5|4635|4634|4634|4632.5|655
1638533350000|2021-12-03 12:09:10|4633.5|4632|4631|4629.5|4634|4632|4630.5|4629.5|2424
1638533360000|2021-12-03 12:09:20|4630.5|4629|4630.5|4629.5|4630.5|4629.5|4629.5|4628.5|314
1638533370000|2021-12-03 12:09:30|4630|4629|4629.5|4628.5|4630|4629|4629.5|4628.5|21
1638533390000|2021-12-03 12:09:50|4629|4629|4629|4628|4630|4629|4628.5|4628|971
1638533400000|2021-12-03 12:10:00|4628.5||4629.5||4629.5||4628.5||62
1638533410000|2021-12-03 12:10:10||4628.5||4628.5||4628.5||4628.5|0
1638533420000|2021-12-03 12:10:20|4629|4628|4629.5|4628|4629.5|4628.5|4628.5|4628|109
1638533430000|2021-12-03 12:10:30|4629||4629||4629||4629||0
1638533450000|2021-12-03 12:10:50|4629.5|4628.5|4629.5|4628|4629.5|4628.5|4629.5|4628|0
1638533460000|2021-12-03 12:11:00|4630|4628.5|4631|4629.5|4632.5|4631|4630|4628|4532
1638533470000|2021-12-03 12:11:10|4630.5|4630|4629|4628|4630.5|4630|4629|4628|485
1638533480000|2021-12-03 12:11:20|||||||||217
1638533490000|2021-12-03 12:11:30|4630|4628.5|4630|4628.5|4630|4628.5|4630|4628.5|562
1638533500000|2021-12-03 12:11:40|4629.5|4628|4629|4628|4629.5|4628|4629|4628|532
1638533510000|2021-12-03 12:11:50|4628.5|4628.5|4627|4626.5|4629|4628.5|4627|4626.5|2850
1638533520000|2021-12-03 12:12:00|4626.5|4625.5|4627.5|4626|4628.5|4627.5|4626|4625.5|1232
1638533530000|2021-12-03 12:12:10||4626.5||4626.5||4626.5||4626|529
1638533540000|2021-12-03 12:12:20|4628|4627|4628|4627|4628|4627.5|4627.5|4627|628
1638533550000|2021-12-03 12:12:30|4628.5|4627.5|4629|4628.5|4630|4628.5|4628.5|4627.5|305
1638533560000|2021-12-03 12:12:40|4628.5|4627.5|4628.5|4627.5|4628.5|4627.5|4628.5|4627.5|342
1638533570000|2021-12-03 12:12:50|4629||4629||4629||4629||0
1638533580000|2021-12-03 12:13:00|4628.5|4627|4627.5|4626.5|4628.5|4627|4627|4626|1626
1638533600000|2021-12-03 12:13:20|4628|4627|4628|4627|4628.5|4627.5|4628|4626.5|125
1638533610000|2021-12-03 12:13:30|||||||||190
1638533640000|2021-12-03 12:14:00|||||||||600
1638533650000|2021-12-03 12:14:10||4627.5||4627.5||4627.5||4627.5|11
1638533660000|2021-12-03 12:14:20|||||||||100
1638533670000|2021-12-03 12:14:30|4628.5|4628|4629.5|4629|4629.5|4629|4628.5|4628|956
1638533680000|2021-12-03 12:14:40|4630|4629.5|4627|4626|4630.5|4629.5|4627|4626|2303
1638533690000|2021-12-03 12:14:50|4626.5|4625|4626|4624.5|4626.5|4625|4626|4624|351
1638533730000|2021-12-03 12:15:30||4625||4625||4625||4625|500
1638533740000|2021-12-03 12:15:40|4626.5|4625.5|4626|4625.5|4626.5|4625.5|4626|4625.5|135
1638533750000|2021-12-03 12:15:50|4626.5|4626|4627.5|4626.5|4627.5|4626.5|4626|4626|395
1638533760000|2021-12-03 12:16:00|4627|4626|4627|4626|4627|4626|4627|4625.5|940
1638533780000|2021-12-03 12:16:20||4625.5||4625.5||4625.5||4625.5|277
1638533790000|2021-12-03 12:16:30|||||||||20
1638533800000|2021-12-03 12:16:40|4627.5|4626|4628.5|4627.5|4628.5|4628|4627.5|4625.5|2805
1638533810000|2021-12-03 12:16:50|4629|4628|4629|4628|4629|4628.5|4629|4627.5|350
1638533820000|2021-12-03 12:17:00|4628.5|4628.5|4630|4629|4630|4629|4628.5|4628|344
1638533830000|2021-12-03 12:17:10||4628.5||4628.5||4629||4628|459
1638533850000|2021-12-03 12:17:30|4630.5|4629|4631|4630|4631|4630|4630.5|4629|848
1638533860000|2021-12-03 12:17:40|4631.5|4630.5|4631.5|4630.5|4631.5|4631|4631.5|4630|356
1638533890000|2021-12-03 12:18:10|4632|4631|4632.5|4631.5|4632.5|4631.5|4632|4630.5|510
1638533900000|2021-12-03 12:18:20|4633|4632|4633|4631.5|4633|4632|4632.5|4631.5|1573
1638533930000|2021-12-03 12:18:50|4632.5|4631|4631.5|4630.5|4633|4631|4631|4630.5|1718
1638533950000|2021-12-03 12:19:10|4632|4631|4632|4631|4632|4631.5|4632|4631|273
1638533980000|2021-12-03 12:19:40||4631.5||4631.5||4631.5||4631.5|0
1638534000000|2021-12-03 12:20:00|4631.5|4631|4631.5|4630|4631.5|4631|4631.5|4630|844
1638534020000|2021-12-03 12:20:20||4630.5||4630||4630.5||4630|0
1638534030000|2021-12-03 12:20:30|4631|4629|4629.5|4628.5|4631|4629|4629.5|4628.5|9
1638534050000|2021-12-03 12:20:50|||||||||152
1638534060000|2021-12-03 12:21:00|4628.5|4628|4628|4626.5|4629.5|4628|4627.5|4626.5|918
1638534070000|2021-12-03 12:21:10|||||||||378
1638534080000|2021-12-03 12:21:20||4627||4627.5||4627.5||4627|150
1638534090000|2021-12-03 12:21:30|4628.5|4628|4628.5|4628|4628.5|4628|4628.5|4628|130
1638534100000|2021-12-03 12:21:40||4627.5||4627.5||4627.5||4627.5|4
1638534110000|2021-12-03 12:21:50|||||||||4
1638534120000|2021-12-03 12:22:00|4629|4628|4629|4628.5|4629|4628.5|4629|4628|154
1638534130000|2021-12-03 12:22:10|4628.5|4628|4630|4629|4630|4629|4628.5|4627.5|1283
1638534140000|2021-12-03 12:22:20||4629.5||4629.5||4629.5||4629|640
1638534150000|2021-12-03 12:22:30|4629.5|4629|4629.5|4628.5|4629.5|4629|4629|4628.5|813
1638534160000|2021-12-03 12:22:40|4629||4629||4629||4629||186
1638534170000|2021-12-03 12:22:50|||||||||10
1638534180000|2021-12-03 12:23:00|4629.5|4629|4629.5|4628.5|4629.5|4629|4628.5|4627.5|1266
1638534190000|2021-12-03 12:23:10|4630|4629|4630|4629|4630|4629.5|4630|4629|244
1638534200000|2021-12-03 12:23:20||4629.5||4629||4629.5||4629|0
1638534210000|2021-12-03 12:23:30|4629.5|4628.5|4629.5|4628.5|4629.5|4628.5|4629.5|4628.5|359
1638534220000|2021-12-03 12:23:40|4630|4629|4630|4629|4630|4629|4630|4628.5|0
1638534230000|2021-12-03 12:23:50|4629.5|4628.5|4629.5|4628.5|4629.5|4629|4629.5|4628.5|25
1638534240000|2021-12-03 12:24:00|4629||4629||4629||4629||229
1638534250000|2021-12-03 12:24:10|4628.5|4628|4628.5|4628|4628.5|4628|4628.5|4627.5|854
1638534260000|2021-12-03 12:24:20||4627.5||4627.5||4627.5||4627.5|3
1638534270000|2021-12-03 12:24:30|4629|4628|4629|4628.5|4629|4628.5|4629|4628|51
1638534280000|2021-12-03 12:24:40|4628.5|4628|4628.5|4628|4628.5|4628|4628.5|4628|12
1638534290000|2021-12-03 12:24:50||4627.5||4627.5||4627.5||4627.5|255
1638534300000|2021-12-03 12:25:00||4628||4627.5||4628||4627.5|9
1638534310000|2021-12-03 12:25:10||4628||4628||4628||4628|0
1638534330000|2021-12-03 12:25:30|4629|4628.5|4628.5|4628|4629|4628.5|4628.5|4628|133
1638534340000|2021-12-03 12:25:40|4628|4627.5|4628.5|4627.5|4628.5|4628|4628|4627.5|417
1638534350000|2021-12-03 12:25:50|4628|4627|4627|4625.5|4628|4627|4627|4625|1427
1638534360000|2021-12-03 12:26:00|4626.5|4625|4626.5|4625.5|4626.5|4625.5|4625.5|4624.5|1093
1638534370000|2021-12-03 12:26:10||4626||4626||4626||4626|200
1638534380000|2021-12-03 12:26:20|4626|4625.5|4626.5|4626|4626.5|4626|4626|4625.5|325
1638534400000|2021-12-03 12:26:40|4626|4625.5|4626.5|4625.5|4626.5|4625.5|4626|4625.5|621
1638534410000|2021-12-03 12:26:50|4627|4626|4627.5|4626.5|4627.5|4626.5|4627|4625|737
1638534420000|2021-12-03 12:27:00||4627||4627||4627||4627|181
1638534430000|2021-12-03 12:27:10|4628|4627.5|4627.5|4627|4628|4627.5|4627.5|4627|428
1638534440000|2021-12-03 12:27:20|||||||||110
1638534460000|2021-12-03 12:27:40|4627|4626.5|4626|4625.5|4627|4626.5|4626|4625.5|548
1638534470000|2021-12-03 12:27:50|||||||||7
1638534480000|2021-12-03 12:28:00|4626.5|4625|4628|4627|4628|4627|4626.5|4625|998
1638534490000|2021-12-03 12:28:10|4627.5|4626.5|4627|4626|4627.5|4626.5|4627|4626|185
1638534500000|2021-12-03 12:28:20|4626.5|4625.5|4626.5|4626|4627|4626|4626.5|4625.5|0
1638534510000|2021-12-03 12:28:30|4627||4627||4627||4627||3
1638534520000|2021-12-03 12:28:40|4627.5|4626.5|4627.5|4626.5|4627.5|4626.5|4627.5|4626.5|367
1638534530000|2021-12-03 12:28:50|4627|4626|4626.5|4625.5|4627.5|4626|4626.5|4625.5|76
1638534540000|2021-12-03 12:29:00|4626||4626.5||4626.5||4626||271
1638534550000|2021-12-03 12:29:10|4626||4626||4626||4626||0
1638534560000|2021-12-03 12:29:20|||||||||45
1638534580000|2021-12-03 12:29:40|4626.5|4626|4627.5|4626|4627.5|4626.5|4626.5|4626|1343
1638534590000|2021-12-03 12:29:50|4628|4626.5|4627.5|4627|4628|4627|4627.5|4626.5|997
1638534600000|2021-12-03 12:30:00|4628|4627.5|4628|4627|4628.5|4627.5|4627.5|4627|690
1638534610000|2021-12-03 12:30:10|4627.5|4626|4627.5|4627|4627.5|4627|4627.5|4626|2495
1638534620000|2021-12-03 12:30:20|4627|4626|4627.5|4627|4627.5|4627|4627|4626|226
1638534630000|2021-12-03 12:30:30|4628|4627.5|4630.5|4629.5|4630.5|4629.5|4628|4627.5|784
1638534640000|2021-12-03 12:30:40|4630|4630|4630.5|4630|4630.5|4630|4630|4629|445
1638534650000|2021-12-03 12:30:50|4631.5|4629.5|4631|4630.5|4631.5|4630.5|4631|4629.5|56
1638534660000|2021-12-03 12:31:00|4631.5|4631|4632|4631.5|4632|4631.5|4631.5|4631|238
1638534670000|2021-12-03 12:31:10|4631.5|4631|4632|4631|4632|4631|4631.5|4631|257
1638534680000|2021-12-03 12:31:20||4631.5||4631.5||4631.5||4631.5|103
1638534690000|2021-12-03 12:31:30|4632.5|4632|4634|4633|4634.5|4633|4632.5|4632|702
1638534700000|2021-12-03 12:31:40|4633.5|4632|4633|4632.5|4634|4632.5|4633|4632|537
1638534720000|2021-12-03 12:32:00|4633.5|4633|4634|4633|4634|4633|4633.5|4633|530
1638534790000|2021-12-03 12:33:10|4633.5|4632.5|4632.5|4631.5|4634|4632.5|4632.5|4631.5|1395
1638534810000|2021-12-03 12:33:30|4632|4631|4632|4631.5|4632|4631.5|4631.5|4631|871
1638534820000|2021-12-03 12:33:40|4632.5|4632|4633|4632|4633|4632|4632|4631.5|879
1638534830000|2021-12-03 12:33:50|4632.5|4631.5|4631.5|4631|4633|4631.5|4631.5|4631|633
1638534840000|2021-12-03 12:34:00||4630.5||4631||4631||4630.5|539
1638534870000|2021-12-03 12:34:30|4632|4631.5|4632|4631.5|4632.5|4631.5|4632|4631.5|193
1638534890000|2021-12-03 12:34:50|4631.5|4631|4632|4631.5|4632|4631.5|4631.5|4631|579
1638534910000|2021-12-03 12:35:10|4631.5|4631|4631.5|4630|4631.5|4631|4629.5|4628.5|994
1638534960000|2021-12-03 12:36:00|||||||||100
1638535000000|2021-12-03 12:36:40|4631||4631||4631||4631||0
1638535010000|2021-12-03 12:36:50|4631.5|4630.5|4635|4634|4635|4634|4631.5|4630|3482
1638535030000|2021-12-03 12:37:10|4635.5|4634.5|4635.5|4634|4635.5|4634.5|4635.5|4634|21
1638535050000|2021-12-03 12:37:30|4636|4634.5|4636.5|4635.5|4636.5|4635.5|4636|4634.5|357
1638535060000|2021-12-03 12:37:40|4637|4636|4638.5|4637|4638.5|4637|4637|4635.5|282
1638535070000|2021-12-03 12:37:50|4639|4637.5|4639.5|4639|4640|4639|4639|4637.5|566
1638535080000|2021-12-03 12:38:00|4640|4639.5|4640|4638|4641|4640|4640|4638|418
1638535090000|2021-12-03 12:38:10||4638.5||4638.5||4638.5||4638.5|0
1638535100000|2021-12-03 12:38:20||4639||4638.5||4639||4638.5|6
1638535130000|2021-12-03 12:38:50||4639||4639||4639||4639|0
1638535140000|2021-12-03 12:39:00|4639.5|4638.5|4639|4638|4641|4639.5|4637.5|4636|6739
1638535150000|2021-12-03 12:39:10|||||||||59
1638535160000|2021-12-03 12:39:20|4638.5|4638.5|4638.5|4637|4638.5|4638.5|4638.5|4637|694
1638535170000|2021-12-03 12:39:30|4638|4636.5|4636.5|4635.5|4638|4636.5|4636.5|4635|310
1638535180000|2021-12-03 12:39:40|4636|4636|4637.5|4636|4637.5|4636|4636|4636|87
1638535190000|2021-12-03 12:39:50|4638|4636.5|4638.5|4638|4638.5|4638|4638|4636.5|388
1638535200000|2021-12-03 12:40:00|4639.5|4638.5|4640|4638.5|4640|4639|4639.5|4638.5|283
1638535210000|2021-12-03 12:40:10|||||||||46
1638535220000|2021-12-03 12:40:20|4639|4638|4639|4637.5|4639|4638|4639|4637|940
1638535230000|2021-12-03 12:40:30||4638||4637.5||4638||4637.5|0
1638535240000|2021-12-03 12:40:40|4639.5|4638|4639.5|4638.5|4641|4639.5|4639|4638|631
1638535250000|2021-12-03 12:40:50|4640|4639|4640|4639.5|4640|4639.5|4640|4639|145
1638535260000|2021-12-03 12:41:00|4641|4640|4641.5|4641|4641.5|4641|4641|4640|349
1638535270000|2021-12-03 12:41:10|4642|4641.5|4643|4642|4643|4642|4642|4641.5|4
1638535300000|2021-12-03 12:41:40|4643.5|4642.5|4642|4641|4644.5|4643|4642|4641|1460
1638535310000|2021-12-03 12:41:50|4641.5|4640.5|4640|4639.5|4641.5|4640.5|4640|4639|795
1638535320000|2021-12-03 12:42:00|4640.5|4640|4641|4640|4641.5|4640|4640.5|4640|365
1638535330000|2021-12-03 12:42:10|||||||||125
1638535340000|2021-12-03 12:42:20|||||||||6
1638535350000|2021-12-03 12:42:30|4641.5||4641||4641.5||4641||0
1638535370000|2021-12-03 12:42:50|4641.5|4640.5|4642|4641|4642|4641|4641.5|4640.5|149
1638535380000|2021-12-03 12:43:00|4641.5|4640.5|4641|4640|4641.5|4640.5|4641|4640|528
1638535390000|2021-12-03 12:43:10|4641.5|4640.5|4641.5|4640.5|4642|4640.5|4641.5|4640.5|33
1638535400000|2021-12-03 12:43:20|4641||4641||4641||4641||436
1638535410000|2021-12-03 12:43:30|4640.5|4640|4640.5|4640|4640.5|4640|4640.5|4640|553
1638535420000|2021-12-03 12:43:40|4640|4639.5|4640|4639|4640|4639.5|4640|4639|313
1638535430000|2021-12-03 12:43:50|4640.5|4639.5|4640.5|4639|4640.5|4640|4640|4639|159
1638535440000|2021-12-03 12:44:00|4640||4640||4640||4640||0
1638535460000|2021-12-03 12:44:20|4639.5||4639.5||4639.5||4639.5||0
1638535470000|2021-12-03 12:44:30|4639|4638.5|4638|4637.5|4639|4638.5|4638|4637.5|911
1638535480000|2021-12-03 12:44:40|4638.5|4638|4638.5|4637.5|4638.5|4638|4638|4637.5|380
1638535500000|2021-12-03 12:45:00|4638|4637|4638|4637|4638.5|4637|4638|4636|591
1638535510000|2021-12-03 12:45:10|4638.5|4637.5|4642|4640.5|4642|4640.5|4638.5|4637.5|2365
1638535520000|2021-12-03 12:45:20|4643|4641|4644|4642.5|4644|4642.5|4643|4641|71
1638535530000|2021-12-03 12:45:30||4643||4643||4643||4643|104
1638535540000|2021-12-03 12:45:40|4644.5|4643.5|4646.5|4645|4646.5|4645|4644.5|4643|1101
1638535550000|2021-12-03 12:45:50|4647.5|4645.5|4647.5|4646|4648|4646|4647|4645.5|73
1638535560000|2021-12-03 12:46:00|4648|4646.5|4648.5|4647|4649|4647|4648|4646.5|6
1638535570000|2021-12-03 12:46:10|4649|4647.5|4651|4649|4651|4649|4649|4647.5|1525
1638535580000|2021-12-03 12:46:20|4651.5|4649.5|4650|4649|4651.5|4650|4650|4649|949
1638535600000|2021-12-03 12:46:40|4649.5|4648.5|4648|4646.5|4649.5|4648.5|4647.5|4646|1416
1638535610000|2021-12-03 12:46:50||4647||4646.5||4647||4646.5|150
1638535630000|2021-12-03 12:47:10||4647||4647||4647||4647|0
1638535660000|2021-12-03 12:47:40|4647.5|4646.5|4646|4645|4647.5|4646.5|4646|4644.5|873
1638535670000|2021-12-03 12:47:50|||||||||1
1638535680000|2021-12-03 12:48:00|4646.5|4645.5|4647|4646|4648|4646|4646.5|4645.5|676
1638535690000|2021-12-03 12:48:10|4646.5|4645.5|4647|4645|4647|4645.5|4646|4645|175
1638535700000|2021-12-03 12:48:20||4645.5||4645||4645.5||4645|0
1638535720000|2021-12-03 12:48:40||4645.5||4645.5||4645.5||4645.5|0
1638535730000|2021-12-03 12:48:50||4646||4646||4646||4646|0
1638535740000|2021-12-03 12:49:00|4646.5|4646.5|4646|4645|4647|4646.5|4646|4645|1770
1638535750000|2021-12-03 12:49:10|||||||||154
1638535760000|2021-12-03 12:49:20|||||||||2
1638535770000|2021-12-03 12:49:30|4645.5|4644.5|4645|4644|4645.5|4644.5|4645|4643.5|616
1638535780000|2021-12-03 12:49:40|4645.5|4645|4647|4645|4647|4645|4645.5|4645|149
1638535790000|2021-12-03 12:49:50||4645.5||4646||4646||4645.5|3
1638535800000|2021-12-03 12:50:00||4645.5||4645||4645.5||4645|176
1638535810000|2021-12-03 12:50:10||4645.5||4645||4645.5||4645|0
1638535820000|2021-12-03 12:50:20|4646.5||4646||4646.5||4646||0
1638535840000|2021-12-03 12:50:40|4645.5|4644.5|4645|4644|4645.5|4644.5|4645|4644|618
1638535850000|2021-12-03 12:50:50|4644.5||4644.5||4644.5||4644.5||0
1638535860000|2021-12-03 12:51:00|4644|4643.5|4644.5|4644|4644.5|4644|4644|4643|287
1638535870000|2021-12-03 12:51:10|4645|4644.5|4646|4644.5|4646|4645|4645|4644.5|633
1638535880000|2021-12-03 12:51:20||4645||4645||4645||4645|830
1638535900000|2021-12-03 12:51:40|4645.5|4644.5|4645|4644|4646|4644.5|4645|4644|508
1638535910000|2021-12-03 12:51:50|4645.5|4644.5|4645.5|4644.5|4645.5|4644.5|4645.5|4644|56
1638535920000|2021-12-03 12:52:00|||||||||6
1638535930000|2021-12-03 12:52:10|4644.5|4644|4645|4644|4645|4644|4644|4643|1341
1638535940000|2021-12-03 12:52:20|4644.5|4643.5|4643.5|4643|4644.5|4643.5|4643.5|4643|363
1638535950000|2021-12-03 12:52:30|4644|4642.5|4644|4642.5|4644|4643|4643|4642|1365
1638535960000|2021-12-03 12:52:40|4643.5||4644||4644||4643.5||227
1638535980000|2021-12-03 12:53:00|4643.5||4644||4644||4643.5||373
1638535990000|2021-12-03 12:53:10|4643.5||4644||4644||4643.5||0
1638536000000|2021-12-03 12:53:20|4643.5||4644||4644||4643.5||693
1638536010000|2021-12-03 12:53:30|4644.5|4643|4646|4644.5|4646.5|4644.5|4644.5|4643|961
1638536020000|2021-12-03 12:53:40|||||||||72
1638536030000|2021-12-03 12:53:50|4645.5||4645.5||4645.5||4645.5||0
1638536040000|2021-12-03 12:54:00|4646||4646||4646||4646||40
1638536060000|2021-12-03 12:54:20|||||||||6
1638536070000|2021-12-03 12:54:30|||||||||3
1638536090000|2021-12-03 12:54:50|4645.5||4645.5||4645.5||4645.5||0
1638536110000|2021-12-03 12:55:10|4646|4645|4645.5|4645|4646|4645|4645.5|4645|0
1638536120000|2021-12-03 12:55:20|4645|4644.5|4644.5|4644|4645|4644.5|4644.5|4644|335
1638536130000|2021-12-03 12:55:30|4645|4644.5|4645|4644.5|4645|4644.5|4645|4644.5|203
1638536150000|2021-12-03 12:55:50|4644.5|4644|4645|4644|4645|4644|4644.5|4643.5|736
1638536160000|2021-12-03 12:56:00|||||||||21
1638536170000|2021-12-03 12:56:10|4644.5||4645||4645||4644.5||21
1638536190000|2021-12-03 12:56:30|||||||||6
1638536200000|2021-12-03 12:56:40|4644.5|4643.5|4643.5|4642.5|4644.5|4643.5|4643.5|4642.5|624
1638536210000|2021-12-03 12:56:50||4642||4642||4642||4642|99
1638536220000|2021-12-03 12:57:00||4642.5||4642||4642.5||4642|0
1638536270000|2021-12-03 12:57:50|4643||4642.5||4643||4642.5||212
1638536290000|2021-12-03 12:58:10|4642|4641.5|4642.5|4641|4642.5|4641.5|4642|4641|198
1638536310000|2021-12-03 12:58:30|||||||||146
1638536320000|2021-12-03 12:58:40|||||||||630
1638536330000|2021-12-03 12:58:50||4641.5||4642||4642||4641.5|0
1638536360000|2021-12-03 12:59:20|4642|4641|4642|4641|4642|4641|4642|4641|27
1638536370000|2021-12-03 12:59:30|4641.5||4641.5||4641.5||4641.5||0
1638536390000|2021-12-03 12:59:50|4642|4641.5|4642.5|4641|4643.5|4642.5|4642|4641|1582
1638536400000|2021-12-03 13:00:00|4642|4640.5|4640.5|4639.5|4642|4640.5|4640.5|4639.5|541
1638536420000|2021-12-03 13:00:20|4641|4640|4643.5|4642.5|4643.5|4642.5|4640.5|4640|1815
1638536430000|2021-12-03 13:00:30||4642||4642.5||4642.5||4642|203
1638536440000|2021-12-03 13:00:40||4642||4642.5||4642.5||4642|0
1638536450000|2021-12-03 13:00:50|4643|4642|4643|4642|4643|4642|4643|4642|2372
1638536460000|2021-12-03 13:01:00|4643.5|4642.5|4644.5|4643|4645|4644.5|4643.5|4642.5|1313
1638536470000|2021-12-03 13:01:10|4644|4642|4644.5|4643|4644.5|4643.5|4643.5|4642|476
1638536500000|2021-12-03 13:01:40||4643.5||4643||4643.5||4643|0
1638536520000|2021-12-03 13:02:00|||||||||12
1638536530000|2021-12-03 13:02:10||4643.5||4643.5||4643.5||4643.5|15
1638536550000|2021-12-03 13:02:30||4643||4643||4643||4643|65
1638536560000|2021-12-03 13:02:40|4644|4642.5|4642.5|4641|4644.5|4642.5|4642.5|4641|544
1638536570000|2021-12-03 13:02:50|4643|4641.5|4643.5|4641.5|4644|4643|4643|4641.5|495
1638536580000|2021-12-03 13:03:00|4643|4642|4642.5|4641.5|4643|4642|4642.5|4641.5|459
1638536590000|2021-12-03 13:03:10|4642|4641|4641|4640|4642|4642|4641|4640|395
1638536600000|2021-12-03 13:03:20||4640.5||4640.5||4640.5||4640.5|0
1638536620000|2021-12-03 13:03:40|4641.5||4641.5||4641.5||4641.5||244
1638536650000|2021-12-03 13:04:10|4642|4641|4641.5|4641|4642|4641|4641.5|4640.5|431
1638536660000|2021-12-03 13:04:20|4642||4642||4642||4642||256
1638536670000|2021-12-03 13:04:30|||||||||7
1638536680000|2021-12-03 13:04:40||4641.5||4641.5||4641.5||4641.5|0
1638536690000|2021-12-03 13:04:50|||||||||3
1638536700000|2021-12-03 13:05:00|4641.5|4641|4641.5|4641|4642|4641|4641.5|4641|168
1638536710000|2021-12-03 13:05:10|4642||4642||4642||4642||86
1638536720000|2021-12-03 13:05:20|4642.5|4641.5|4642|4641.5|4643|4641.5|4642|4641.5|427
1638536730000|2021-12-03 13:05:30|4642.5|4642|4642.5|4642|4642.5|4642|4642|4642|300
1638536740000|2021-12-03 13:05:40|||||||||110
1638536750000|2021-12-03 13:05:50|4642|4641.5|4642.5|4641.5|4642.5|4641.5|4642|4641.5|132
1638536760000|2021-12-03 13:06:00|4642||4642.5||4642.5||4642||117
1638536770000|2021-12-03 13:06:10|4642||4642.5||4642.5||4642||0
1638536780000|2021-12-03 13:06:20||4642||4642||4642||4642|0
1638536790000|2021-12-03 13:06:30|||||||||90
1638536800000|2021-12-03 13:06:40|4642|4641.5|4642|4641|4642|4641.5|4641|4640|1011
1638536810000|2021-12-03 13:06:50|4642.5|4641.5|4644.5|4643|4644.5|4643|4642|4641.5|2156
1638536820000|2021-12-03 13:07:00|4645|4643.5|4648.5|4647|4650|4648|4644.5|4643.5|2130
1638536830000|2021-12-03 13:07:10|||||||||7
1638536840000|2021-12-03 13:07:20|4649|4647.5|4649.5|4648|4649.5|4648|4649|4647.5|397
1638536850000|2021-12-03 13:07:30|4649||4649||4649||4649||0
1638536860000|2021-12-03 13:07:40|4648.5|4647.5|4648.5|4648|4648.5|4648|4648|4647.5|333
1638536870000|2021-12-03 13:07:50|4649|4648.5|4650|4649.5|4650.5|4650|4649|4648|747
1638536880000|2021-12-03 13:08:00|4650.5|4650|4650.5|4650|4650.5|4650|4650.5|4650|50
1638536890000|2021-12-03 13:08:10|4651|4650.5|4651|4650.5|4651|4650.5|4650.5|4650|236
1638536900000|2021-12-03 13:08:20|4650.5|4650|4649.5|4648.5|4650.5|4650|4649.5|4648.5|1217
1638536910000|2021-12-03 13:08:30|4649||4649||4649||4649||0
1638536920000|2021-12-03 13:08:40|4649.5|4649|4649.5|4649|4649.5|4649|4649.5|4649|236
1638536930000|2021-12-03 13:08:50|4650|4649.5|4650.5|4650|4650.5|4650|4650|4649.5|557
1638536940000|2021-12-03 13:09:00|4651|4650.5|4650.5|4649.5|4651|4650.5|4650.5|4649.5|589
1638536960000|2021-12-03 13:09:20||4649||4648.5||4649.5||4648.5|382
1638536970000|2021-12-03 13:09:30||4649||4648.5||4649||4648.5|83
1638536980000|2021-12-03 13:09:40||4649||4648.5||4649||4648.5|0
1638536990000|2021-12-03 13:09:50||4649||4649||4649.5||4649|355
1638537000000|2021-12-03 13:10:00|||||||||179
1638537040000|2021-12-03 13:10:40|4650|4648.5|4648.5|4647|4650|4648.5|4648.5|4647|663
1638537060000|2021-12-03 13:11:00|4648|4646.5|4647.5|4646.5|4648|4646.5|4647.5|4645.5|699
1638537070000|2021-12-03 13:11:10|4647|4646|4645.5|4645|4647|4646|4645.5|4644|1253
1638537080000|2021-12-03 13:11:20|4646.5|4645.5|4647|4646.5|4647.5|4647|4646|4645.5|1274
1638537090000|2021-12-03 13:11:30||4646||4646||4646||4646|0
1638537110000|2021-12-03 13:11:50|||||||||9767
1638537120000|2021-12-03 13:12:00|||||||||7
1638537130000|2021-12-03 13:12:10|4646.5|4645.5|4646.5|4646|4646.5|4646|4646|4645|980
1638537140000|2021-12-03 13:12:20|4647||4647||4647||4647||185
1638537150000|2021-12-03 13:12:30|4647.5|4646.5|4647.5|4647|4647.5|4647|4647.5|4646.5|95
1638537160000|2021-12-03 13:12:40||4646.5||4646.5||4646.5||4646.5|162
1638537170000|2021-12-03 13:12:50||4647||4646.5||4647||4646.5|43
1638537180000|2021-12-03 13:13:00|4647|4646|4647|4646|4647|4646|4646.5|4645.5|433
1638537190000|2021-12-03 13:13:10|4646.5||4646.5||4646.5||4646.5||0
1638537200000|2021-12-03 13:13:20|||||||||430
1638537210000|2021-12-03 13:13:30|4646|4645.5|4646.5|4646|4646.5|4646|4646|4645.5|6598
1638537220000|2021-12-03 13:13:40|4646|4645.5|4646.5|4645.5|4646.5|4646|4645.5|4645|580
1638537230000|2021-12-03 13:13:50|4647|4646|4647|4646|4647|4646|4647|4646|5
1638537240000|2021-12-03 13:14:00|4646.5|4646.5|4649|4648|4649|4648|4646.5|4646|1153
1638537260000|2021-12-03 13:14:20|4648.5||4648.5||4649||4648.5||0
1638537280000|2021-12-03 13:14:40|4649||4648.5||4649||4648.5||0
1638537290000|2021-12-03 13:14:50||4647.5||4648||4648||4647.5|9
1638537300000|2021-12-03 13:15:00|4649.5||4649||4649.5||4649||366
1638537310000|2021-12-03 13:15:10||4647.5||4648||4648||4647.5|0
1638537320000|2021-12-03 13:15:20||4647.5||4647.5||4647.5||4647.5|0
1638537330000|2021-12-03 13:15:30|4649.5|4648|4649.5|4648|4649.5|4648|4649|4648|323
1638537340000|2021-12-03 13:15:40|||||||||3
1638537360000|2021-12-03 13:16:00|4649|4647.5|4648|4647|4649.5|4648|4648|4647|732
1638537370000|2021-12-03 13:16:10|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|4648.5|4647.5|1359
1638537380000|2021-12-03 13:16:20|4648|4647|4648|4647.5|4648|4647.5|4648|4647|315
1638537390000|2021-12-03 13:16:30|4648.5|4647|4648|4647|4649|4647.5|4648|4647|179
1638537420000|2021-12-03 13:17:00|4647.5|4646.5|4647|4646.5|4647.5|4646.5|4647|4646.5|395
1638537430000|2021-12-03 13:17:10|4646.5|4646|4646.5|4646|4646.5|4646|4646.5|4646|595
1638537440000|2021-12-03 13:17:20|4646|4645.5|4647|4646.5|4647|4646.5|4646|4645.5|901
1638537460000|2021-12-03 13:17:40|4646.5|4646|4646|4645.5|4646.5|4646|4646|4645.5|375
1638537470000|2021-12-03 13:17:50||4644.5||4644.5||4644.5||4644.5|71
1638537480000|2021-12-03 13:18:00|4644.5|4645|4646|4645|4646|4645|4644.5|4644|574
1638537490000|2021-12-03 13:18:10|4645.5|4644.5|4646|4645|4647|4646|4645.5|4644.5|1433
1638537500000|2021-12-03 13:18:20|||||||||32
1638537520000|2021-12-03 13:18:40|4645.5|4644.5|4645.5|4644|4645.5|4644.5|4645.5|4644|405
1638537540000|2021-12-03 13:19:00|4645|4643.5|4644.5|4643.5|4645|4644|4644.5|4643|572
1638537560000|2021-12-03 13:19:20|4644|4643|4644.5|4643.5|4644.5|4643.5|4644|4643|323
1638537570000|2021-12-03 13:19:30|4645|4644|4645|4644|4645|4644|4645|4644|210
1638537580000|2021-12-03 13:19:40|4645.5|4644.5|4646|4645|4646|4645.5|4645|4644|639
1638537590000|2021-12-03 13:19:50|4645.5|4644.5|4645.5|4644.5|4645.5|4644.5|4645|4644.5|134
1638537600000|2021-12-03 13:20:00|4645|4644|4644.5|4643.5|4645|4644|4644.5|4643.5|298
1638537610000|2021-12-03 13:20:10|4645|4644|4645|4644|4645|4644|4644.5|4643.5|157
1638537620000|2021-12-03 13:20:20|4644.5||4644.5||4645||4644.5||195
1638537630000|2021-12-03 13:20:30|||||||||3
1638537640000|2021-12-03 13:20:40|4644|4643.5|4643|4642.5|4644|4643.5|4643|4642|1227
1638537650000|2021-12-03 13:20:50|||||||||47
1638537660000|2021-12-03 13:21:00|4643.5|4643|4643.5|4643|4644|4643|4643|4642.5|328
1638537670000|2021-12-03 13:21:10|4644||4643.5||4644||4643.5||89
1638537680000|2021-12-03 13:21:20|4644||4643.5||4644||4643.5||254
1638537690000|2021-12-03 13:21:30|||||||||42
1638537700000|2021-12-03 13:21:40|||||||||287
1638537710000|2021-12-03 13:21:50|4644|4643.5|4644|4643.5|4644|4643.5|4644|4643.5|319
1638537720000|2021-12-03 13:22:00||4643||4643||4643||4643|231
1638537730000|2021-12-03 13:22:10|4644.5|4643.5|4644.5|4643.5|4645|4644|4644.5|4643|1720
1638537740000|2021-12-03 13:22:20|4644|4643|4642.5|4642|4644|4643|4642.5|4642|905
1638537750000|2021-12-03 13:22:30|4642|4641.5|4640.5|4639|4642|4641.5|4640.5|4639|3275
1638537760000|2021-12-03 13:22:40|4640|4639.5|4640|4639|4640.5|4639.5|4639.5|4639|982
1638537780000|2021-12-03 13:23:00|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|4639.5|4638.5|181
1638537790000|2021-12-03 13:23:10|4640|4639|4640.5|4639.5|4641|4640|4639.5|4639|1162
1638537800000|2021-12-03 13:23:20|4641|4640|4641|4640|4641|4640|4641|4640|0
1638537810000|2021-12-03 13:23:30|4641.5|4640.5|4641|4640|4641.5|4641|4641|4639.5|430
1638537820000|2021-12-03 13:23:40|4640.5|4639.5|4639|4638|4640.5|4639.5|4639|4638|705
1638537850000|2021-12-03 13:24:10|4638.5|4637|4638|4637.5|4638.5|4638|4638|4637|510
1638537860000|2021-12-03 13:24:20|4638.5|4637|4637|4636.5|4638.5|4637.5|4637|4636|451
1638537870000|2021-12-03 13:24:30|4636.5|4636|4636|4635.5|4636.5|4636|4635.5|4634|725
1638537880000|2021-12-03 13:24:40|4635.5|4635|4636|4634.5|4636|4635|4635.5|4634.5|364
1638537900000|2021-12-03 13:25:00|4635.5||4635.5||4636||4635.5||155
1638537910000|2021-12-03 13:25:10|4636|4635|4637|4635.5|4637|4635.5|4636|4635|1503
1638537920000|2021-12-03 13:25:20|||||||||101
1638537930000|2021-12-03 13:25:30|4636.5||4637||4637||4636.5||0
1638537950000|2021-12-03 13:25:50|4637.5|4636|4638.5|4637.5|4638.5|4637.5|4637.5|4636|616
1638537970000|2021-12-03 13:26:10|4638|4637|4637|4636.5|4638|4637|4637|4636.5|933
1638537980000|2021-12-03 13:26:20|4636.5|4636|4636.5|4635.5|4636.5|4636|4636.5|4635|640
1638537990000|2021-12-03 13:26:30|4637|4636|4637.5|4636.5|4638|4636.5|4637|4636|1247
1638538000000|2021-12-03 13:26:40|4638||4638||4638||4638||25
1638538010000|2021-12-03 13:26:50|4637.5|4636|4637.5|4636.5|4637.5|4636.5|4637|4636|406
1638538020000|2021-12-03 13:27:00|4637|4637|4638.5|4637|4638.5|4637|4637|4637|1778
1638538030000|2021-12-03 13:27:10|4638||4638||4638||4638||0
1638538050000|2021-12-03 13:27:30|4638.5|4637.5|4637.5|4637|4638.5|4638|4637.5|4637|753
1638538060000|2021-12-03 13:27:40|4638|4637.5|4638|4637.5|4638|4637.5|4638|4637.5|447
1638538070000|2021-12-03 13:27:50|||||||||1
1638538080000|2021-12-03 13:28:00|4637.5|4637|4638|4637|4638.5|4637.5|4637.5|4636.5|1474
1638538110000|2021-12-03 13:28:30|4637.5|4636.5|4635|4634.5|4637.5|4636.5|4635|4634|628
1638538120000|2021-12-03 13:28:40|4635.5|4635|4635.5|4635|4635.5|4635|4635.5|4635|31
1638538130000|2021-12-03 13:28:50||4634.5||4634.5||4634.5||4634.5|125
1638538140000|2021-12-03 13:29:00|4635||4635.5||4635.5||4635||0
1638538150000|2021-12-03 13:29:10|4636.5|4635|4635.5|4634.5|4636.5|4635|4635.5|4634.5|782
1638538160000|2021-12-03 13:29:20|4636|4635|4636.5|4636|4637|4636|4636|4635|1654
1638538170000|2021-12-03 13:29:30|4637|4636.5|4637|4636.5|4637.5|4637|4637|4636.5|671
1638538180000|2021-12-03 13:29:40||4636||4636||4636.5||4636|319
1638538190000|2021-12-03 13:29:50|4638|4635.5|4639|4637.5|4639|4637.5|4637.5|4635.5|2026
1638538200000|2021-12-03 13:30:00|4638.5|4637|4640|4637|4647.5|4640.5|4638|4633|7659
1638538210000|2021-12-03 13:30:10|4639|4637.5|4635.5|4632|4639|4638|4635.5|4630|1855
1638538220000|2021-12-03 13:30:20|4635|4632.5|4634.5|4633|4635|4633.5|4633.5|4632.5|642
1638538230000|2021-12-03 13:30:30|4633.5|4632.5|4634|4631.5|4634.5|4633.5|4633.5|4631|594
1638538240000|2021-12-03 13:30:40|4633.5|4632.5|4631.5|4630.5|4635|4633|4631|4630|3750
1638538250000|2021-12-03 13:30:50|4632|4631|4636|4635|4636.5|4635|4632|4631|1162
1638538260000|2021-12-03 13:31:00|4636.5|4635.5|4641.5|4640|4642|4640|4636.5|4635|1301
1638538270000|2021-12-03 13:31:10|4642|4640.5|4647.5|4646|4647.5|4646|4642|4640.5|873
1638538280000|2021-12-03 13:31:20|4649|4646.5|4650|4648.5|4651|4650|4647|4646|2669
1638538290000|2021-12-03 13:31:30|4649.5|4648|4650|4648|4650.5|4649.5|4648|4647|1380
1638538300000|2021-12-03 13:31:40|4649.5|4647.5|4648.5|4647|4652|4651|4648|4647|3646
1638538310000|2021-12-03 13:31:50|4649|4647.5|4649|4647.5|4650|4648|4647.5|4646|1160
1638538320000|2021-12-03 13:32:00|4648.5|4648|4653|4652|4653|4652|4648|4647.5|2121
1638538330000|2021-12-03 13:32:10|4654|4652.5|4654.5|4653|4656|4654|4653|4652.5|755
1638538340000|2021-12-03 13:32:20|4655|4653.5|4656|4654.5|4657|4655.5|4654.5|4653.5|1524
1638538350000|2021-12-03 13:32:30|4655.5|4654|4655|4653.5|4656|4654.5|4654|4653.5|730
1638538360000|2021-12-03 13:32:40|4654.5|4654|4650|4648|4654.5|4654|4649|4648|1144
1638538370000|2021-12-03 13:32:50|4650.5|4649|4649.5|4648|4650.5|4649.5|4649.5|4648|1003
1638538380000|2021-12-03 13:33:00|4649|4647.5|4648.5|4646.5|4650|4649|4648.5|4646.5|1356
1638538390000|2021-12-03 13:33:10|4647.5|4647|4646.5|4645|4648|4647|4646.5|4645|768
1638538400000|2021-12-03 13:33:20|4646|4644.5|4646.5|4645|4646.5|4645|4645.5|4643.5|135
1638538410000|2021-12-03 13:33:30|4647|4645.5|4648.5|4647|4648.5|4647.5|4647|4645.5|593
1638538420000|2021-12-03 13:33:40|4649|4647.5|4648|4647|4650.5|4649|4648|4647|1406
1638538430000|2021-12-03 13:33:50|4649|4647.5|4648|4646|4649|4647.5|4647|4645.5|947
1638538440000|2021-12-03 13:34:00|4648.5|4646.5|4650|4648.5|4651.5|4650.5|4648|4646.5|3405
1638538450000|2021-12-03 13:34:10|4649.5|4649|4648.5|4647|4650|4649|4647|4646|2230
1638538460000|2021-12-03 13:34:20|4648|4646.5|4645|4644|4648|4646.5|4644|4643|617
1638538470000|2021-12-03 13:34:30|4646.5|4644.5|4645.5|4644|4646.5|4645|4645.5|4644|761
1638538480000|2021-12-03 13:34:40|4645|4645|4648.5|4647|4648.5|4647|4645|4644|782
1638538490000|2021-12-03 13:34:50|4648|4646.5|4646|4644.5|4648.5|4646.5|4646|4644.5|1460
1638538500000|2021-12-03 13:35:00|4645.5|4644|4643|4641.5|4646|4644|4643|4641.5|2132
1638538510000|2021-12-03 13:35:10|4642.5|4641|4641.5|4640|4643|4641.5|4641.5|4639|367
1638538520000|2021-12-03 13:35:20|4641|4639.5|4646|4644.5|4646|4644.5|4640.5|4638.5|2583
1638538530000|2021-12-03 13:35:30|4645|4644|4646|4645|4646|4645|4645|4644|165
1638538540000|2021-12-03 13:35:40|4645.5|4644.5|4646|4644.5|4646|4644.5|4645.5|4644.5|219
1638538550000|2021-12-03 13:35:50|||||||||145
1638538560000|2021-12-03 13:36:00|4646.5|4645|4650|4648.5|4650.5|4648.5|4646.5|4644.5|848
1638538570000|2021-12-03 13:36:10|4649|4648|4648|4646.5|4649|4648|4647.5|4646.5|2625
1638538580000|2021-12-03 13:36:20|4647|4646|4647|4645.5|4648|4646|4647|4645|358
1638538600000|2021-12-03 13:36:40|4646.5|4645|4645|4644.5|4646.5|4645|4645|4644.5|340
1638538610000|2021-12-03 13:36:50|4644.5|4644|4643.5|4642|4645|4644|4643|4641.5|1247
1638538620000|2021-12-03 13:37:00|4643|4641.5|4641|4639.5|4643|4641.5|4640|4639|1493
1638538630000|2021-12-03 13:37:10|4640.5|4639|4640.5|4639.5|4641|4639.5|4640|4639|507
1638538640000|2021-12-03 13:37:20|4641|4640|4639.5|4638.5|4641|4640|4639.5|4638.5|1960
1638538650000|2021-12-03 13:37:30|4639|4638|4638.5|4636.5|4639|4638|4636.5|4636|1153
1638538670000|2021-12-03 13:37:50|4638||4638||4638.5||4638||0
1638538680000|2021-12-03 13:38:00|4638.5|4637|4635.5|4634|4639|4637.5|4635.5|4634|1429
1638538690000|2021-12-03 13:38:10|||||||||100
1638538700000|2021-12-03 13:38:20|4636.5|4634.5|4636.5|4636|4637|4636|4636.5|4634.5|755
1638538710000|2021-12-03 13:38:30|4637|4636.5|4636|4635|4637.5|4636.5|4636|4635|1436
1638538720000|2021-12-03 13:38:40|4636.5|4635.5|4636.5|4635.5|4637|4635.5|4636.5|4635.5|310
1638538730000|2021-12-03 13:38:50|4636|4635|4634.5|4633|4636|4635|4634.5|4633|1128
1638538740000|2021-12-03 13:39:00|4634|4632|4632.5|4631.5|4634.5|4632|4632.5|4631|377
1638538750000|2021-12-03 13:39:10|4632|4630.5|4634.5|4633|4635|4633.5|4631.5|4630|3088
1638538760000|2021-12-03 13:39:20|4634|4632.5|4633.5|4632.5|4634.5|4633|4633.5|4632.5|483
1638538770000|2021-12-03 13:39:30|4634.5|4633|4634|4633.5|4634.5|4633.5|4634|4632.5|341
1638538780000|2021-12-03 13:39:40|4634.5|4633|4638|4636.5|4638|4636.5|4634.5|4633|1581
1638538800000|2021-12-03 13:40:00|4638.5|4637|4639|4638|4639|4638|4638.5|4637|238
1638538840000|2021-12-03 13:40:40|4639.5|4638.5|4638|4636.5|4639.5|4638.5|4638|4636.5|1716
1638538850000|2021-12-03 13:40:50|4637.5|4636|4636.5|4635.5|4637.5|4636|4636.5|4635.5|836
1638538860000|2021-12-03 13:41:00|4636||4636.5||4637||4636||656
1638538870000|2021-12-03 13:41:10|||||||||47
1638538880000|2021-12-03 13:41:20|4636|4635|4635.5|4635|4636.5|4635|4635.5|4634.5|1728
1638538890000|2021-12-03 13:41:30|4635|4634.5|4634|4632.5|4635|4634.5|4634|4632.5|685
1638538900000|2021-12-03 13:41:40|4633.5|4631.5|4633.5|4632.5|4633.5|4632.5|4633|4631.5|862
1638538910000|2021-12-03 13:41:50|4633|4633|4633|4631.5|4633.5|4633|4633|4631.5|1021
1638538930000|2021-12-03 13:42:10|4632.5||4633||4633||4632.5||407
1638538940000|2021-12-03 13:42:20|4633.5|4632|4633.5|4632.5|4633.5|4632.5|4633|4632|765
1638538950000|2021-12-03 13:42:30|4633|4632|4633|4632|4633|4632|4632|4630.5|1108
1638538960000|2021-12-03 13:42:40||4631.5||4632||4632||4631.5|0
1638538970000|2021-12-03 13:42:50|||||||||110
1638538980000|2021-12-03 13:43:00|4633.5|4632.5|4633.5|4632.5|4633.5|4632.5|4633.5|4632|357
1638538990000|2021-12-03 13:43:10|4634|4633|4634.5|4633.5|4634.5|4633.5|4634|4633|887
1638539000000|2021-12-03 13:43:20|4634|4634|4634|4633.5|4634|4634|4634|4633.5|143
1638539010000|2021-12-03 13:43:30|4635|4634|4636.5|4635|4636.5|4635|4634.5|4634|787
1638539020000|2021-12-03 13:43:40|4637||4636.5||4637||4636.5||0
1638539030000|2021-12-03 13:43:50|4637|4635.5|4637|4635.5|4637|4635.5|4637|4635|0
1638539050000|2021-12-03 13:44:10|4636|4635|4635|4634.5|4636.5|4635|4633.5|4632.5|2642
1638539060000|2021-12-03 13:44:20|4636|4635|4636|4634.5|4636.5|4635|4636|4634.5|424
1638539070000|2021-12-03 13:44:30|4635.5|4634|4634|4632.5|4635.5|4634|4634|4632.5|652
1638539080000|2021-12-03 13:44:40|4633.5|4632|4633|4631.5|4633.5|4632|4633|4631|503
1638539100000|2021-12-03 13:45:00|4632.5|4631|4631|4629.5|4632.5|4631|4631|4629.5|687
1638539110000|2021-12-03 13:45:10|4630.5|4629|4629.5|4628.5|4631|4630|4629.5|4628|1613
1638539120000|2021-12-03 13:45:20|4630|4628|4629|4627.5|4630|4628|4628.5|4627.5|648
1638539130000|2021-12-03 13:45:30|4629.5|4628|4630|4628.5|4630|4628.5|4629|4628|1422
1638539140000|2021-12-03 13:45:40|4631|4629|4631|4629.5|4631|4629.5|4630|4629|1041
1638539160000|2021-12-03 13:46:00|4630.5|4629|4628.5|4626.5|4630.5|4629|4628.5|4626.5|1047
1638539170000|2021-12-03 13:46:10|4627.5|4626|4627.5|4625.5|4627.5|4626|4626.5|4625|723
1638539180000|2021-12-03 13:46:20||4626||4626||4626||4626|638
1638539190000|2021-12-03 13:46:30|||||||||235
1638539200000|2021-12-03 13:46:40|4627|4626.5|4628.5|4627|4629|4628|4627|4626.5|3441
1638539220000|2021-12-03 13:47:00|4628|4626|4628|4627|4628|4627|4627|4626|668
1638539230000|2021-12-03 13:47:10|4627.5|4626.5|4628|4627|4628|4627|4626|4624.5|1054
1638539240000|2021-12-03 13:47:20|4628.5|4627.5|4629.5|4628|4629.5|4628|4628.5|4627.5|178
1638539250000|2021-12-03 13:47:30|4630|4628.5|4630.5|4629|4630.5|4629|4630|4628.5|119
1638539260000|2021-12-03 13:47:40|4630|4628.5|4630|4628|4630.5|4629|4629.5|4628|0
1638539270000|2021-12-03 13:47:50|4629.5|4627.5|4629|4628|4629.5|4628|4629|4627|471
1638539280000|2021-12-03 13:48:00|4628.5|4627.5|4628|4627|4628.5|4627.5|4628|4626|466
1638539290000|2021-12-03 13:48:10|4627.5|4626|4627.5|4626|4628|4626|4627.5|4626|149
1638539300000|2021-12-03 13:48:20|||||||||8
1638539330000|2021-12-03 13:48:50|4627||4627.5||4627.5||4627||130
1638539340000|2021-12-03 13:49:00|4628|4626.5|4629.5|4628.5|4631|4630|4628|4626.5|2221
1638539350000|2021-12-03 13:49:10|4629|4628|4628.5|4627|4629|4628|4628.5|4627|786
1638539360000|2021-12-03 13:49:20|4629|4627.5|4629.5|4628.5|4629.5|4628.5|4629|4627.5|512
1638539370000|2021-12-03 13:49:30||4629||4628.5||4629||4628.5|8
1638539380000|2021-12-03 13:49:40|4629|4628|4629|4627|4629.5|4628|4627.5|4626.5|901
1638539390000|2021-12-03 13:49:50|4628.5|4626.5|4626.5|4626|4628.5|4626.5|4626.5|4625|614
1638539400000|2021-12-03 13:50:00|4626|4625.5|4626.5|4625|4627|4625.5|4625.5|4624|318
1638539410000|2021-12-03 13:50:10|4627|4625.5|4627|4626|4627.5|4626|4627|4625.5|551
1638539420000|2021-12-03 13:50:20|4626.5|4625.5|4626|4625|4626.5|4625.5|4626|4625|84
1638539440000|2021-12-03 13:50:40|4626.5|4625.5|4628|4626.5|4628|4626.5|4626.5|4625.5|371
1638539450000|2021-12-03 13:50:50|4627.5|4625.5|4627.5|4625.5|4627.5|4625.5|4627|4625.5|1057
1638539460000|2021-12-03 13:51:00|4627||4627.5||4627.5||4627||150
1638539470000|2021-12-03 13:51:10|4627||4627||4627||4627||119
1638539480000|2021-12-03 13:51:20|4626.5|4625|4626|4625|4626.5|4625|4625.5|4624|1434
1638539500000|2021-12-03 13:51:40|4625.5|4625.5|4626|4625|4626|4625.5|4625.5|4624.5|518
1638539510000|2021-12-03 13:51:50|4625.5|4624.5|4627|4625.5|4627.5|4626.5|4625.5|4624.5|3851
1638539520000|2021-12-03 13:52:00|4626.5|4625|4627|4625|4627|4625|4626|4624.5|1448
1638539530000|2021-12-03 13:52:10|4626.5||4626||4626.5||4626||0
1638539540000|2021-12-03 13:52:20|4626.5|4625.5|4628.5|4627|4628.5|4627.5|4626.5|4625.5|3220
1638539550000|2021-12-03 13:52:30|4628||4628||4628.5||4628||118
1638539560000|2021-12-03 13:52:40|4627.5|4626.5|4627.5|4627|4627.5|4627|4627.5|4626.5|214
1638539570000|2021-12-03 13:52:50|||||||||37
1638539580000|2021-12-03 13:53:00|4628|4627.5|4628.5|4628|4628.5|4628|4628|4627.5|368
1638539590000|2021-12-03 13:53:10|4629|4628.5|4629.5|4628.5|4630|4629|4629|4628.5|1001
1638539600000|2021-12-03 13:53:20|4629|4627.5|4627|4626|4629.5|4627.5|4626.5|4625.5|1627
1638539610000|2021-12-03 13:53:30|4627.5||4627.5||4627.5||4627||316
1638539620000|2021-12-03 13:53:40|4627|4625.5|4627|4626.5|4627|4626.5|4626.5|4625|424
1638539630000|2021-12-03 13:53:50|4627.5|4627|4628.5|4627.5|4628.5|4627.5|4627.5|4627|321
1638539640000|2021-12-03 13:54:00|4628|4627|4627.5|4627|4628|4627|4627.5|4627|201
1638539650000|2021-12-03 13:54:10|4628.5|4627.5|4628|4627|4628.5|4627.5|4628|4627|244
1638539660000|2021-12-03 13:54:20|4627.5|4626.5|4627.5|4626.5|4627.5|4626.5|4627|4626.5|287
1638539670000|2021-12-03 13:54:30|4628|4627|4628.5|4627.5|4628.5|4627.5|4628|4627|169
1638539680000|2021-12-03 13:54:40||4628||4627.5||4628||4627.5|119
1638539690000|2021-12-03 13:54:50|4629.5|4628|4629|4627.5|4629.5|4628|4628|4627.5|790
1638539700000|2021-12-03 13:55:00|4628|4628|4629|4628|4629.5|4628|4628|4626.5|1510
1638539710000|2021-12-03 13:55:10|4628.5|4627.5|4628|4627|4628.5|4627.5|4628|4627|223
1638539720000|2021-12-03 13:55:20|4627.5|4626.5|4627.5|4626.5|4628|4626.5|4626.5|4625.5|988
1638539730000|2021-12-03 13:55:30|4627|4626|4629.5|4627.5|4629.5|4627.5|4627|4626|2364
1638539740000|2021-12-03 13:55:40|4629|4627|4628.5|4627.5|4629|4627.5|4628|4627|483
1638539750000|2021-12-03 13:55:50|4628|4627|4627|4626|4628.5|4627.5|4627|4626|362
1638539760000|2021-12-03 13:56:00|4627.5|4626.5|4628|4626.5|4628.5|4627.5|4627|4626|1703
1638539770000|2021-12-03 13:56:10|4628.5|4627|4628.5|4627|4628.5|4628|4628|4626.5|486
1638539780000|2021-12-03 13:56:20||4627.5||4627.5||4627.5||4627.5|0
1638539790000|2021-12-03 13:56:30|4629|4628|4629|4628|4629.5|4628.5|4629|4627.5|192
1638539810000|2021-12-03 13:56:50|4629.5|4628.5|4629.5|4628.5|4629.5|4629|4629|4628|809
1638539820000|2021-12-03 13:57:00|4629|4628|4629|4628.5|4629.5|4628.5|4629|4628|438
1638539830000|2021-12-03 13:57:10|4628.5|4628|4630|4629|4630|4629.5|4628.5|4628|1675
1638539840000|2021-12-03 13:57:20|4630.5|4629.5|4629|4628.5|4631|4629.5|4629|4628|1028
1638539850000|2021-12-03 13:57:30|4629.5|4628|4629|4628|4629.5|4628|4629|4628|567
1638539860000|2021-12-03 13:57:40|4629.5|4629|4634.5|4632.5|4634.5|4632.5|4629.5|4629|10702
1638539870000|2021-12-03 13:57:50|4633.5|4633|4633.5|4633|4635.5|4634.5|4633.5|4633|2845
1638539880000|2021-12-03 13:58:00|4633|4632.5|4630.5|4630|4633|4632.5|4630.5|4630|3326
1638539890000|2021-12-03 13:58:10|4630|4629.5|4629.5|4628.5|4630|4629.5|4629|4628|1045
1638539900000|2021-12-03 13:58:20|4630|4629|4630.5|4629.5|4630.5|4629.5|4629.5|4628.5|1623
1638539910000|2021-12-03 13:58:30|4630|4629|4630|4629|4630|4629|4630|4629|0
1638539920000|2021-12-03 13:58:40|4629.5|4628.5|4629.5|4628.5|4629.5|4628.5|4628.5|4628|513
1638539930000|2021-12-03 13:58:50|4630||4629.5||4630||4629.5||276
1638539940000|2021-12-03 13:59:00|4630||4629.5||4630||4629||347
1638539960000|2021-12-03 13:59:20||4629||4629||4629||4629|7
1638539970000|2021-12-03 13:59:30|4629|4628|4629|4628|4629|4628.5|4628.5|4628|731
1638539980000|2021-12-03 13:59:40||4628.5||4628.5||4628.5||4628.5|12
1638539990000|2021-12-03 13:59:50|4628.5|4628|4626.5|4625.5|4628.5|4628|4626.5|4625.5|2374
1638540000000|2021-12-03 14:00:00|4627.5|4626|4625.5|4624.5|4627.5|4626.5|4625.5|4624.5|552
1638540010000|2021-12-03 14:00:10|4626|4625|4626|4625|4626|4625|4625.5|4624.5|100
1638540020000|2021-12-03 14:00:20|4625.5|4624.5|4626|4625|4626|4625|4625|4624.5|1089
1638540030000|2021-12-03 14:00:30|4625.5|4624.5|4626|4625|4626|4625.5|4625|4624.5|448
1638540040000|2021-12-03 14:00:40|4626.5|4625.5|4627.5|4626.5|4628|4627|4626.5|4625.5|3418
1638540050000|2021-12-03 14:00:50|4627|4626|4625|4624.5|4627.5|4626|4625|4624|1321
1638540060000|2021-12-03 14:01:00|4625.5|4625|4626|4625|4627|4626|4625.5|4625|860
1638540070000|2021-12-03 14:01:10|4625.5|4624.5|4624.5|4623.5|4625.5|4624.5|4624.5|4623.5|826
1638540080000|2021-12-03 14:01:20|4624|4624|4624|4623|4624|4624|4624|4623|349
1638540090000|2021-12-03 14:01:30|4623.5|4622.5|4623.5|4621.5|4623.5|4622.5|4622.5|4621.5|470
1638540100000|2021-12-03 14:01:40|4623|4622|4622.5|4621.5|4623|4622.5|4622.5|4621.5|257
1638540110000|2021-12-03 14:01:50|4622|4622|4623|4622.5|4623.5|4623|4622|4622|1939
1638540120000|2021-12-03 14:02:00|4622.5|4622|4621|4620.5|4622.5|4622|4621|4620.5|746
1638540130000|2021-12-03 14:02:10|4620.5|4620|4621|4620|4622|4620.5|4620.5|4620|837
1638540140000|2021-12-03 14:02:20|4620.5|4619.5|4620|4619|4621|4620.5|4620|4618.5|3691
1638540150000|2021-12-03 14:02:30|4619.5|4618.5|4619|4618.5|4620.5|4619|4619|4618.5|1046
1638540160000|2021-12-03 14:02:40|4620|4619|4620|4619|4620|4619|4619.5|4618.5|602
1638540170000|2021-12-03 14:02:50|4620.5|4619.5|4620.5|4620|4620.5|4620|4620|4619.5|1053
1638540180000|2021-12-03 14:03:00|4621|4620.5|4620.5|4620|4621|4620.5|4620.5|4619.5|582
1638540190000|2021-12-03 14:03:10|4620|4619.5|4620|4619|4620|4619.5|4619|4618.5|1456
1638540200000|2021-12-03 14:03:20|4620.5|4620|4621|4620|4621|4620.5|4620.5|4619.5|627
1638540210000|2021-12-03 14:03:30|4620.5|4619.5|4620|4619.5|4620.5|4619.5|4620|4619.5|509
1638540220000|2021-12-03 14:03:40|4620.5|4619|4620|4619|4620.5|4619|4619.5|4619|205
1638540230000|2021-12-03 14:03:50|4620.5|4619.5|4621.5|4620.5|4621.5|4621|4620.5|4619.5|611
1638540240000|2021-12-03 14:04:00|4622|4621|4622|4621.5|4622|4621.5|4622|4620.5|731
1638540250000|2021-12-03 14:04:10|4623|4622|4624.5|4623|4624.5|4623|4622|4621.5|754
1638540260000|2021-12-03 14:04:20|4625|4623.5|4626|4625|4626|4625|4624.5|4623.5|1285
1638540270000|2021-12-03 14:04:30|4626.5|4625.5|4627|4626|4627|4626|4626.5|4625.5|486
1638540280000|2021-12-03 14:04:40|4627.5||4627||4627.5||4627||531
1638540290000|2021-12-03 14:04:50|4626.5|4625.5|4623.5|4622.5|4626.5|4625.5|4623|4622.5|3825
1638540300000|2021-12-03 14:05:00|4623|4622|4622.5|4621.5|4623|4622|4622|4621|797
1638540310000|2021-12-03 14:05:10|4622|4622|4622.5|4621|4623|4622|4621|4620.5|2743
1638540330000|2021-12-03 14:05:30|4622|4620.5|4621.5|4620.5|4622|4620.5|4620.5|4620|2054
1638540340000|2021-12-03 14:05:40|4621||4621||4621||4621||0
1638540350000|2021-12-03 14:05:50|4621.5|4620|4622|4621.5|4622|4621.5|4621.5|4620|1780
1638540360000|2021-12-03 14:06:00|4622.5|4622|4622.5|4622|4623|4622.5|4622.5|4622|382
1638540370000|2021-12-03 14:06:10|4623|4622.5|4626|4624.5|4626|4624.5|4623|4622.5|1147
1638540380000|2021-12-03 14:06:20|4625.5|4623.5|4624.5|4623.5|4625.5|4623.5|4624.5|4623.5|110
1638540390000|2021-12-03 14:06:30|4624||4624.5||4624.5||4624||646
1638540400000|2021-12-03 14:06:40|4625|4624|4624.5|4624|4625|4624|4624.5|4623.5|605
1638540410000|2021-12-03 14:06:50|4625|4624.5|4625.5|4624.5|4626|4624.5|4625|4624.5|319
1638540430000|2021-12-03 14:07:10|4625|4624|4623.5|4622.5|4625.5|4624|4623|4622.5|2534
1638540440000|2021-12-03 14:07:20|4623|4622|4622.5|4621.5|4623|4622|4621.5|4621|1029
1638540450000|2021-12-03 14:07:30|4623.5|4622|4623|4622.5|4623.5|4622.5|4623|4622|1019
1638540460000|2021-12-03 14:07:40|4622.5|4622|4621.5|4620.5|4622.5|4622|4621.5|4620.5|677
1638540470000|2021-12-03 14:07:50|4622|4621|4622|4621.5|4622|4621.5|4622|4621|83
1638540480000|2021-12-03 14:08:00|4622.5|4622|4622.5|4622|4623|4622|4622.5|4622|446
1638540490000|2021-12-03 14:08:10|4623|4622.5|4622.5|4622|4623|4622.5|4621.5|4621|1667
1638540500000|2021-12-03 14:08:20|4622|4621.5|4621|4620|4622.5|4621.5|4621|4619.5|843
1638540510000|2021-12-03 14:08:30|4620.5|4619.5|4620|4619|4621|4619.5|4620|4618.5|870
1638540520000|2021-12-03 14:08:40|4619.5|4618.5|4619.5|4619|4619.5|4619|4619.5|4618.5|422
1638540530000|2021-12-03 14:08:50|4620|4619.5|4620.5|4619.5|4620.5|4620|4619.5|4618.5|3261
1638540540000|2021-12-03 14:09:00|4621|4620|4622.5|4621.5|4622.5|4621.5|4621|4620|1549
1638540550000|2021-12-03 14:09:10|4623|4622|4623|4621.5|4623|4622|4623|4621.5|794
1638540560000|2021-12-03 14:09:20|4622.5|4622|4623|4622|4623|4622|4622.5|4622|1215
1638540570000|2021-12-03 14:09:30|4622.5|4621.5|4622|4621|4622.5|4622|4621.5|4620.5|1907
1638540580000|2021-12-03 14:09:40|4621.5|4621.5|4622.5|4621.5|4622.5|4621.5|4621.5|4621.5|581
1638540600000|2021-12-03 14:10:00|4623|4622|4623.5|4622.5|4623.5|4623|4622.5|4621.5|3568
1638540610000|2021-12-03 14:10:10||4623||4622.5||4623||4622.5|0
1638540620000|2021-12-03 14:10:20|4623|4623|4623|4622|4623.5|4623|4621.5|4621|3378
1638540630000|2021-12-03 14:10:30|4622.5|4622.5|4625|4624.5|4625.5|4625|4622.5|4622|3064
1638540640000|2021-12-03 14:10:40|4625.5|4625|4626|4625.5|4626|4625.5|4625.5|4624.5|789
1638540650000|2021-12-03 14:10:50|4626.5|4626|4627.5|4626.5|4628|4626.5|4626.5|4626|762
1638540660000|2021-12-03 14:11:00|4628|4626|4626.5|4625.5|4628|4626|4626.5|4625|2319
1638540670000|2021-12-03 14:11:10|4626||4626||4626||4626||177
1638540680000|2021-12-03 14:11:20|4626.5|4626|4626.5|4626|4627|4626|4626.5|4626|497
1638540690000|2021-12-03 14:11:30|4626|4625.5|4626|4625.5|4626.5|4626|4625.5|4625|1555
1638540700000|2021-12-03 14:11:40|4626.5|4626|4624|4623|4626.5|4626|4624|4623|2730
1638540710000|2021-12-03 14:11:50|4623.5|4623.5|4624.5|4623.5|4625.5|4624|4623.5|4623|1656
1638540720000|2021-12-03 14:12:00|4624|4623|4623.5|4623|4624|4623|4623.5|4623|0
1638540730000|2021-12-03 14:12:10|4623|4622.5|4623.5|4622.5|4624.5|4623|4622.5|4621.5|1371
1638540740000|2021-12-03 14:12:20|4623|4622|4623|4622|4623.5|4622|4623|4622|357
1638540760000|2021-12-03 14:12:40|4622.5|4621.5|4622|4620.5|4622.5|4621.5|4622|4620.5|373
1638540770000|2021-12-03 14:12:50|4621.5|4620|4620.5|4619|4622|4620|4620|4618.5|739
1638540780000|2021-12-03 14:13:00|4621|4619.5|4624.5|4623.5|4624.5|4623.5|4620.5|4619.5|3045
1638540800000|2021-12-03 14:13:20|4624|4622|4622.5|4621|4624.5|4623|4622.5|4621|1230
1638540810000|2021-12-03 14:13:30|||||||||22
1638540840000|2021-12-03 14:14:00|4622|4621.5|4620.5|4619|4622|4621.5|4620.5|4619|1493
1638540850000|2021-12-03 14:14:10|4620|4619.5|4620|4619|4620.5|4619.5|4620|4619|1108
1638540860000|2021-12-03 14:14:20|4619.5|4618.5|4619.5|4618.5|4619.5|4619|4618.5|4618|1144
1638540870000|2021-12-03 14:14:30|4619|4618|4619|4618|4619.5|4619|4619|4618|597
1638540880000|2021-12-03 14:14:40|4618.5|4618.5|4621|4620|4621|4620|4618.5|4618.5|2238
1638540890000|2021-12-03 14:14:50|4621.5|4620.5|4622|4620.5|4622|4620.5|4621.5|4620.5|0
1638540900000|2021-12-03 14:15:00|4622.5|4621|4622.5|4622|4622.5|4622|4622|4620.5|282
1638540910000|2021-12-03 14:15:10|4622|4621.5|4622|4621.5|4622.5|4622|4622|4621.5|0
1638540920000|2021-12-03 14:15:20|4622.5|4622|4622.5|4622|4622.5|4622|4622.5|4622|0
1638540930000|2021-12-03 14:15:30|4623||4623||4623||4622.5||1226
1638540950000|2021-12-03 14:15:50|4622.5|4621.5|4622.5|4622|4622.5|4622|4622|4621.5|818
1638540960000|2021-12-03 14:16:00|4622|4621.5|4621.5|4620.5|4622.5|4621.5|4620.5|4619.5|1638
1638540970000|2021-12-03 14:16:10|4621|4620|4619.5|4619|4621.5|4620|4619.5|4619|495
1638540980000|2021-12-03 14:16:20|||||||||185
1638540990000|2021-12-03 14:16:30|4620|4619.5|4622.5|4620.5|4622.5|4620.5|4620|4619.5|367
1638541000000|2021-12-03 14:16:40|4622||4621.5||4622||4621.5||0
1638541010000|2021-12-03 14:16:50|4622||4622||4622||4622||160
1638541030000|2021-12-03 14:17:10|4621.5||4621.5||4621.5||4621.5||352
1638541040000|2021-12-03 14:17:20|4622||4622||4622||4622||59
1638541050000|2021-12-03 14:17:30|4621.5|4621|4622|4621.5|4622|4621.5|4621.5|4621|1062
1638541060000|2021-12-03 14:17:40|||||||||108
1638541070000|2021-12-03 14:17:50|4621.5|4621|4621.5|4621|4621.5|4621|4621.5|4620.5|1011
1638541080000|2021-12-03 14:18:00|4622|4621.5|4623|4622|4623|4622|4622|4621.5|906
1638541100000|2021-12-03 14:18:20|4622.5||4622.5||4622.5||4622.5||0
1638541110000|2021-12-03 14:18:30|4623|4622.5|4623|4622|4623|4622.5|4623|4622|347
1638541120000|2021-12-03 14:18:40|4622.5|4621.5|4622.5|4621.5|4622.5|4622|4621.5|4621|1411
1638541140000|2021-12-03 14:19:00|4622|4621|4622|4621|4622|4621|4622|4621|28
1638541150000|2021-12-03 14:19:10|4622.5|4621.5|4624|4623|4624.5|4624|4622.5|4621.5|4502
1638541160000|2021-12-03 14:19:20|4624.5|4623.5|4628|4627.5|4628.5|4627.5|4624.5|4623.5|7189
1638541170000|2021-12-03 14:19:30|4628.5|4628|4626|4624.5|4628.5|4628|4626|4624.5|3086
1638541180000|2021-12-03 14:19:40|4625.5|4625.5|4624.5|4623|4625.5|4625.5|4624.5|4623|5370
1638541190000|2021-12-03 14:19:50|4625|4623.5|4626|4625|4626|4625|4625|4623|786
1638541200000|2021-12-03 14:20:00|4625.5|4625.5|4628|4627|4628.5|4628|4625.5|4625|6096
1638541210000|2021-12-03 14:20:10|4627.5|4626.5|4627|4626|4628.5|4627|4626.5|4625.5|5287
1638541230000|2021-12-03 14:20:30|4626.5|4625.5|4623|4622|4627|4625.5|4623|4621.5|5093
1638541240000|2021-12-03 14:20:40|4622.5|4621.5|4622|4620.5|4623|4621.5|4622|4620|607
1638541250000|2021-12-03 14:20:50||4621||4621.5||4621.5||4621|11
1638541260000|2021-12-03 14:21:00|4621.5|4620.5|4622|4620.5|4622|4620.5|4621.5|4620.5|718
1638541280000|2021-12-03 14:21:20|4621.5|4621|4621.5|4620.5|4622|4621.5|4621.5|4620.5|539
1638541290000|2021-12-03 14:21:30|4622||4622||4622||4621.5||150
1638541300000|2021-12-03 14:21:40|4622.5|4621|4625|4623.5|4625|4623.5|4622.5|4620.5|1457
1638541310000|2021-12-03 14:21:50||4624||4623.5||4624||4623.5|3
1638541320000|2021-12-03 14:22:00|4624.5|4623|4624|4623.5|4624.5|4623.5|4623.5|4623|698
1638541330000|2021-12-03 14:22:10|4624.5|4624|4625|4624|4625|4624|4624.5|4624|511
1638541340000|2021-12-03 14:22:20|4626||4626||4626||4626||148
1638541350000|2021-12-03 14:22:30|4626.5|4624.5|4626.5|4625|4626.5|4625|4626.5|4624.5|144
1638541360000|2021-12-03 14:22:40|4626|4624.5|4625|4624|4626|4624.5|4625|4624|955
1638541380000|2021-12-03 14:23:00|4624.5|4623.5|4625|4624|4625.5|4624|4624|4622.5|1037
1638541400000|2021-12-03 14:23:20|4625.5|4624.5|4624.5|4623.5|4626|4625.5|4624.5|4623.5|969
1638541410000|2021-12-03 14:23:30|4624|4623|4622|4620.5|4624.5|4623|4621.5|4620.5|1208
1638541420000|2021-12-03 14:23:40|4622.5||4622||4622.5||4622||305
1638541430000|2021-12-03 14:23:50|4621.5|4620|4620|4619|4621.5|4620|4619.5|4618.5|956
1638541440000|2021-12-03 14:24:00|4619.5|4619.5|4621|4620.5|4621.5|4620.5|4619.5|4619|1474
1638541450000|2021-12-03 14:24:10|4621.5|4621|4620|4619|4621.5|4621|4619|4618|747
1638541460000|2021-12-03 14:24:20|4621|4619.5|4621|4619.5|4621|4620|4620|4619|847
1638541470000|2021-12-03 14:24:30|4620.5|4619|4620|4619.5|4620.5|4619.5|4620|4618.5|209
1638541480000|2021-12-03 14:24:40|4619.5|4618.5|4619|4617.5|4620|4618.5|4619|4617.5|429
1638541490000|2021-12-03 14:24:50||4618||4617.5||4618||4617.5|156
1638541500000|2021-12-03 14:25:00||4618||4617.5||4618||4617.5|171
1638541510000|2021-12-03 14:25:10|4619.5|4618|4619.5|4618|4619.5|4618.5|4619|4618|551
1638541520000|2021-12-03 14:25:20||4618.5||4618||4619||4618|338
1638541530000|2021-12-03 14:25:30|4619|4617.5|4620|4619|4620|4619|4617.5|4616.5|1452
1638541540000|2021-12-03 14:25:40|4619.5|4618.5|4618.5|4618|4619.5|4618.5|4618.5|4618|316
1638541550000|2021-12-03 14:25:50|4618|4617.5|4617.5|4616.5|4618.5|4617.5|4617.5|4616.5|1650
1638541560000|2021-12-03 14:26:00|4617|4617|4618.5|4617.5|4618.5|4617.5|4617|4617|677
1638541580000|2021-12-03 14:26:20|||||||||229
1638541590000|2021-12-03 14:26:30|||||||||91
1638541600000|2021-12-03 14:26:40|4618|4617|4618|4617|4618.5|4617.5|4617.5|4617|996
1638541620000|2021-12-03 14:27:00|4618.5|4617.5|4618.5|4618|4619|4618.5|4618.5|4617.5|833
1638541630000|2021-12-03 14:27:10|4619|4617.5|4617|4615.5|4619|4618|4617|4615|926
1638541640000|2021-12-03 14:27:20|4616.5|4615|4615|4614|4616.5|4615|4615|4614|438
1638541650000|2021-12-03 14:27:30|4615.5|4614.5|4619|4618.5|4619|4618.5|4615.5|4614.5|3823
1638541660000|2021-12-03 14:27:40|4620|4619|4620|4619|4620|4619|4620|4619|396
1638541670000|2021-12-03 14:27:50|4619.5|4618|4620|4619|4620|4619|4619|4618|678
1638541680000|2021-12-03 14:28:00|||||||||120
1638541690000|2021-12-03 14:28:10|4619.5|4618.5|4618.5|4617.5|4620|4619|4618.5|4617.5|2606
1638541700000|2021-12-03 14:28:20|4619|4618|4619|4618|4619|4618|4618.5|4618|217
1638541710000|2021-12-03 14:28:30|4618.5|4617.5|4618.5|4617.5|4618.5|4618|4618.5|4617.5|150
1638541720000|2021-12-03 14:28:40|4618|4617|4616.5|4616|4618|4617.5|4616.5|4616|1168
1638541730000|2021-12-03 14:28:50|4616|4615.5|4616.5|4615|4616.5|4615.5|4616|4615|1155
1638541740000|2021-12-03 14:29:00|4615.5||4616||4616.5||4615.5||4038
1638541750000|2021-12-03 14:29:10|||||||||185
1638541760000|2021-12-03 14:29:20|4616.5|4615.5|4617|4616|4617.5|4617|4616.5|4615|2679
1638541770000|2021-12-03 14:29:30|4617.5||4617||4617.5||4617||726
1638541780000|2021-12-03 14:29:40|4616.5||4617||4617||4616.5||978
1638541790000|2021-12-03 14:29:50|4616.5|4615.5|4617.5|4616|4618.5|4617.5|4616|4615|8070
1638541800000|2021-12-03 14:30:00|4618|4616.5|4625|4624|4632|4630|4618|4616|18197
1638541810000|2021-12-03 14:30:10|4624.5|4623.5|4625|4624|4628|4627|4622|4621|10056
1638541820000|2021-12-03 14:30:20|4625.5|4624.5|4627.5|4626|4628|4626.5|4625|4623.5|3201
1638541830000|2021-12-03 14:30:30|4628|4626.5|4629|4627.5|4630.5|4628.5|4626|4625|6244
1638541840000|2021-12-03 14:30:40|4628.5|4628|4629.5|4628|4631|4630.5|4628.5|4627.5|1210
1638541850000|2021-12-03 14:30:50|4630|4628.5|4633.5|4632|4633.5|4632|4630|4628.5|1457
1638541860000|2021-12-03 14:31:00|4634|4632.5|4635|4634|4635|4634.5|4631.5|4629.5|9790
1638541870000|2021-12-03 14:31:10|4634.5|4633|4633|4631.5|4635|4634|4631|4630|3007
1638541880000|2021-12-03 14:31:20|4632.5|4632|4635|4633.5|4635|4633.5|4632.5|4632|560
1638541890000|2021-12-03 14:31:30|4636|4634|4636|4635|4637|4635.5|4635.5|4633.5|1221
1638541900000|2021-12-03 14:31:40|4635.5|4634.5|4640.5|4639.5|4642|4641|4635|4634.5|9590
1638541910000|2021-12-03 14:31:50|4641|4640.5|4643.5|4641.5|4644|4642.5|4640.5|4639.5|1962
1638541920000|2021-12-03 14:32:00|4643|4642|4641|4640|4645.5|4643.5|4640|4638.5|2451
1638541930000|2021-12-03 14:32:10|4641.5|4639.5|4641.5|4640.5|4642|4641|4639.5|4638.5|1527
1638541940000|2021-12-03 14:32:20|4641|4640|4640|4638.5|4642|4641|4639.5|4637.5|2005
1638541950000|2021-12-03 14:32:30|4641.5|4639|4639|4637.5|4642|4640.5|4639|4637|1645
1638541960000|2021-12-03 14:32:40|4638.5|4637|4638.5|4637|4639|4638.5|4638|4636|2112
1638541970000|2021-12-03 14:32:50|4638|4636.5|4637.5|4636|4638|4636.5|4636.5|4635|913
1638541980000|2021-12-03 14:33:00|4637|4635.5|4634.5|4633|4639.5|4637.5|4633.5|4632.5|14626
1638541990000|2021-12-03 14:33:10|4634|4632.5|4632|4630.5|4636|4635|4631|4630.5|20908
1638542000000|2021-12-03 14:33:20|4631.5|4631|4634.5|4633|4634.5|4633.5|4631|4630.5|4218
1638542010000|2021-12-03 14:33:30|4635|4634|4635|4634.5|4636|4635|4634.5|4633|2591
1638542020000|2021-12-03 14:33:40|4635.5|4634|4635|4634.5|4635.5|4634.5|4632.5|4631.5|4548
1638542030000|2021-12-03 14:33:50|4634.5|4634|4634|4633|4635|4634|4633.5|4633|862
1638542040000|2021-12-03 14:34:00|4633.5|4632.5|4632.5|4631.5|4634|4633|4632|4631.5|3716
1638542050000|2021-12-03 14:34:10|4632|4631|4628.5|4627|4632.5|4631|4628.5|4626.5|6172
1638542060000|2021-12-03 14:34:20|4628|4627.5|4626.5|4626|4628.5|4627.5|4626.5|4626|2457
1638542070000|2021-12-03 14:34:30|4626|4625.5|4625|4624|4626.5|4626|4624.5|4624|1183
1638542080000|2021-12-03 14:34:40|4625.5|4624.5|4629.5|4629|4630.5|4629|4625.5|4624.5|5871
1638542090000|2021-12-03 14:34:50|4629|4628.5|4632|4631|4632.5|4631|4628|4627|8883
1638542100000|2021-12-03 14:35:00|4632.5|4631.5|4631|4630|4635|4633|4629.5|4628.5|7463
1638542110000|2021-12-03 14:35:10|4632|4630.5|4633|4632|4634|4632|4629.5|4629|7552
1638542120000|2021-12-03 14:35:20|4634.5|4632.5|4631|4630|4634.5|4633|4630.5|4630|7055
1638542130000|2021-12-03 14:35:30|4630.5|4629.5|4629.5|4628|4631|4629.5|4625.5|4624.5|7195
1638542140000|2021-12-03 14:35:40|4630|4628.5|4630|4628.5|4632.5|4631|4629.5|4628|3266
1638542150000|2021-12-03 14:35:50|4629.5|4628|4626.5|4625.5|4630|4628.5|4626.5|4625.5|1262
1638542160000|2021-12-03 14:36:00|4626|4626|4627.5|4626.5|4630|4628.5|4626|4625.5|1587
1638542170000|2021-12-03 14:36:10|4627|4626|4629.5|4628.5|4629.5|4628.5|4625.5|4625|1733
1638542180000|2021-12-03 14:36:20|4629|4628|4631|4630|4632|4630.5|4629|4628|1084
1638542190000|2021-12-03 14:36:30|4630.5|4629.5|4633|4631.5|4633.5|4631.5|4630.5|4629.5|711
1638542200000|2021-12-03 14:36:40|4633.5|4632|4634|4633|4634.5|4633.5|4633|4631.5|2139
1638542210000|2021-12-03 14:36:50|4633.5|4632|4630.5|4629|4633.5|4632|4629|4627.5|3051
1638542220000|2021-12-03 14:37:00|4631|4629.5|4631.5|4630.5|4633|4631|4630.5|4629|1502
1638542230000|2021-12-03 14:37:10|4632|4631|4630.5|4629.5|4633.5|4632.5|4630.5|4629.5|2676
1638542240000|2021-12-03 14:37:20|4631|4630|4631.5|4630|4632|4631|4631|4629.5|916
1638542250000|2021-12-03 14:37:30|4631|4629.5|4629.5|4627.5|4631|4629.5|4629.5|4627.5|1753
1638542260000|2021-12-03 14:37:40|4630|4628|4626|4624.5|4630.5|4630|4626|4624.5|6368
1638542270000|2021-12-03 14:37:50|4626.5|4625|4625.5|4625|4626.5|4625.5|4625.5|4624.5|1115
1638542280000|2021-12-03 14:38:00|4625|4624.5|4623|4621.5|4625.5|4624.5|4623|4621.5|2245
1638542290000|2021-12-03 14:38:10|4622.5|4622|4621.5|4620|4623|4622|4620|4619.5|926
1638542300000|2021-12-03 14:38:20|4622|4620.5|4624|4623|4626.5|4625|4622|4620.5|3473
1638542310000|2021-12-03 14:38:30|4624.5|4623.5|4621.5|4621|4624.5|4623.5|4618|4617.5|3418
1638542320000|2021-12-03 14:38:40|4622|4621.5|4622|4621|4622|4621.5|4621|4620|380
1638542330000|2021-12-03 14:38:50|4622.5|4621.5|4623|4622|4623.5|4622.5|4622.5|4621.5|931
1638542340000|2021-12-03 14:39:00|4623.5|4622.5|4624|4623|4625|4623.5|4623|4622|1193
1638542350000|2021-12-03 14:39:10|4625|4623.5|4624.5|4623|4625.5|4624|4624.5|4623|137
1638542360000|2021-12-03 14:39:20|4625|4623.5|4623.5|4622.5|4625.5|4625|4623.5|4622.5|1138
1638542370000|2021-12-03 14:39:30|4622.5|4622|4622.5|4621|4623.5|4622|4622.5|4620.5|378
1638542380000|2021-12-03 14:39:40|4622|4621.5|4621|4620.5|4622|4622|4620.5|4619.5|2483
1638542390000|2021-12-03 14:39:50|4621.5|4620|4620|4619|4621.5|4620|4618.5|4617|2477
1638542400000|2021-12-03 14:40:00|4620.5|4619.5|4624|4623|4624.5|4623|4620.5|4619|2394
1638542410000|2021-12-03 14:40:10|4624.5|4623.5|4625.5|4623.5|4626|4625.5|4624.5|4623|3167
1638542420000|2021-12-03 14:40:20|4625|4624|4623|4621.5|4625|4624|4622|4621|1602
1638542430000|2021-12-03 14:40:30|4622.5|4622|4623|4622|4625.5|4624.5|4622.5|4621.5|1978
1638542440000|2021-12-03 14:40:40|4622.5|4621.5|4620.5|4619.5|4622.5|4622|4620|4619|868
1638542450000|2021-12-03 14:40:50|4620|4620|4620|4618.5|4620|4620|4619|4617.5|573
1638542460000|2021-12-03 14:41:00|4619.5|4619|4619.5|4618|4622|4620.5|4619|4617.5|2372
1638542470000|2021-12-03 14:41:10|4619|4617.5|4615|4613|4619|4617.5|4614|4612.5|1719
1638542480000|2021-12-03 14:41:20|4615.5|4613.5|4616.5|4615|4617|4616|4615|4613.5|1442
1638542490000|2021-12-03 14:41:30|4617|4615.5|4618.5|4617|4619|4617.5|4616.5|4615.5|1123
1638542500000|2021-12-03 14:41:40|4618|4616.5|4618|4616.5|4618|4616.5|4617.5|4616.5|1461
1638542510000|2021-12-03 14:41:50|4617.5|4616|4616|4614.5|4618|4616|4615|4614|3855
1638542520000|2021-12-03 14:42:00|4615.5|4615|4618|4616.5|4618|4616.5|4615.5|4615|273
1638542530000|2021-12-03 14:42:10|4617.5|4617|4618|4617|4619|4617.5|4617.5|4617|443
1638542540000|2021-12-03 14:42:20|4618.5|4617.5|4618.5|4617.5|4619|4617.5|4618.5|4617|0
1638542550000|2021-12-03 14:42:30|4619|4618|4618|4616.5|4619.5|4618.5|4618|4616.5|836
1638542560000|2021-12-03 14:42:40|4617.5|4615.5|4616|4614.5|4618|4617.5|4616|4614.5|1164
1638542570000|2021-12-03 14:42:50|4615.5|4615|4615|4614|4615.5|4615|4614.5|4613|280
1638542580000|2021-12-03 14:43:00|4615.5||4615.5||4615.5||4615||48
1638542590000|2021-12-03 14:43:10|4615|4614.5|4615.5|4614.5|4615.5|4614.5|4615|4614|1125
1638542600000|2021-12-03 14:43:20|4616|4615|4616|4614.5|4616|4615|4615.5|4614.5|627
1638542610000|2021-12-03 14:43:30|4615.5|4614|4614.5|4613.5|4615.5|4614|4614.5|4613.5|1014
1638542620000|2021-12-03 14:43:40|4614|4614|4613|4612|4614|4614|4613|4612|556
1638542630000|2021-12-03 14:43:50|4613.5|4612.5|4611|4610.5|4613.5|4612.5|4610.5|4610|1498
1638542640000|2021-12-03 14:44:00|4610.5|4610|4609.5|4609|4611|4610|4609|4608|1977
1638542650000|2021-12-03 14:44:10|4610|4608.5|4610|4609|4611|4610|4610|4608.5|696
1638542660000|2021-12-03 14:44:20|4610.5|4609.5|4610|4609.5|4610.5|4609.5|4609.5|4609|295
1638542670000|2021-12-03 14:44:30|4609.5|4609|4606.5|4605.5|4610|4609|4606.5|4605.5|4327
1638542680000|2021-12-03 14:44:40|4607||4606.5||4607||4606.5||651
1638542690000|2021-12-03 14:44:50|4607|4606|4606.5|4605.5|4607|4606|4606.5|4605.5|849
1638542700000|2021-12-03 14:45:00|4607|4606|4606|4605.5|4607.5|4606.5|4606|4605.5|2589
1638542710000|2021-12-03 14:45:10|4606.5|4606|4608.5|4608|4610|4608.5|4605|4603.5|7446
1638542720000|2021-12-03 14:45:20|4608|4607|4607.5|4605.5|4608|4607|4607|4605.5|616
1638542730000|2021-12-03 14:45:30|4607|4606|4604|4602.5|4608|4606.5|4604|4602|2368
1638542740000|2021-12-03 14:45:40|4603.5|4603|4603.5|4602.5|4604.5|4603.5|4603|4602.5|808
1638542750000|2021-12-03 14:45:50|4604|4601.5|4606.5|4604.5|4606.5|4604.5|4602.5|4601.5|1695
1638542760000|2021-12-03 14:46:00|4606||4605.5||4606.5||4605.5||5
1638542770000|2021-12-03 14:46:10|4605|4604|4604.5|4603|4605.5|4604.5|4603.5|4602.5|736
1638542780000|2021-12-03 14:46:20|4605|4602.5|4601.5|4600|4605|4603.5|4601.5|4600|323
1638542790000|2021-12-03 14:46:30|4601|4599|4600.5|4599.5|4601|4599.5|4600|4598|1227
1638542800000|2021-12-03 14:46:40|4600|4599|4598.5|4597.5|4600|4599|4598|4596|1782
1638542810000|2021-12-03 14:46:50|4599|4597|4595|4594|4599|4597|4595|4593.5|1422
1638542820000|2021-12-03 14:47:00|4595.5|4594.5|4593.5|4592.5|4596|4595|4592|4591|7981
1638542830000|2021-12-03 14:47:10|4594|4593|4593|4591.5|4595.5|4594.5|4592|4590|7687
1638542840000|2021-12-03 14:47:20|4592.5|4591|4594.5|4593.5|4595.5|4594.5|4591.5|4590.5|1724
1638542850000|2021-12-03 14:47:30|4595|4594|4600|4599|4600|4599|4593.5|4593|3381
1638542860000|2021-12-03 14:47:40|4599.5|4598.5|4598|4596|4599.5|4598.5|4596.5|4595.5|2673
1638542870000|2021-12-03 14:47:50|4598.5|4597|4600|4599|4600|4599|4596.5|4596|2378
1638542880000|2021-12-03 14:48:00|4600.5|4599.5|4600|4598|4601|4600|4599|4598|2128
1638542890000|2021-12-03 14:48:10|4599.5|4598.5|4599|4598|4600|4598.5|4597.5|4596.5|1109
1638542900000|2021-12-03 14:48:20|4599.5|4598.5|4601.5|4600.5|4601.5|4600.5|4599.5|4598|543
1638542910000|2021-12-03 14:48:30|4601|4599.5|4601.5|4600|4601.5|4600|4601|4599.5|9
1638542920000|2021-12-03 14:48:40|4601|4599.5|4601|4599|4601.5|4600|4600|4598.5|517
1638542930000|2021-12-03 14:48:50|4600.5|4598.5|4598|4597|4600.5|4598.5|4597.5|4596.5|3311
1638542940000|2021-12-03 14:49:00|4597.5|4596.5|4597|4595.5|4597.5|4596.5|4595.5|4594|1693
1638542950000|2021-12-03 14:49:10|4596.5|4595|4597|4596|4597.5|4596.5|4595.5|4594.5|1458
1638542960000|2021-12-03 14:49:20|4596.5|4595.5|4595.5|4595|4596.5|4595.5|4595|4594|1017
1638542970000|2021-12-03 14:49:30|4596|4594|4595.5|4594.5|4596|4594.5|4595.5|4594|130
1638542980000|2021-12-03 14:49:40|4596|4595|4594.5|4593|4596|4595|4594|4593|1583
1638542990000|2021-12-03 14:49:50|4594|4593.5|4594|4593|4594.5|4593.5|4593|4592.5|883
1638543000000|2021-12-03 14:50:00|4594.5|4593.5|4594|4592.5|4595.5|4594|4593.5|4591.5|2172
1638543010000|2021-12-03 14:50:10|4593.5|4592|4592|4590.5|4593.5|4592|4592|4590|1007
1638543020000|2021-12-03 14:50:20|4591.5|4591|4593|4592|4593|4592.5|4591.5|4590.5|1387
1638543030000|2021-12-03 14:50:30|4592.5|4591.5|4591.5|4590.5|4592.5|4591.5|4591.5|4590.5|553
1638543040000|2021-12-03 14:50:40|4591|4590|4591|4590|4591|4590.5|4591|4590|371
1638543050000|2021-12-03 14:50:50|4591.5|4590.5|4590.5|4590|4592.5|4591.5|4590.5|4590|1932
1638543060000|2021-12-03 14:51:00|4590|4589.5|4590|4588.5|4591|4590|4590|4588.5|982
1638543070000|2021-12-03 14:51:10|4589.5|4589|4587|4585.5|4590|4589|4587|4585.5|1893
1638543080000|2021-12-03 14:51:20|4587.5|4586|4587|4585.5|4587.5|4586|4587|4585.5|150
1638543090000|2021-12-03 14:51:30|4586.5|4585|4587.5|4586.5|4587.5|4586.5|4586|4585|1210
1638543100000|2021-12-03 14:51:40|4588|4587|4589.5|4588.5|4590|4589|4588|4587|3347
1638543110000|2021-12-03 14:51:50|4590|4588|4592|4590.5|4592.5|4591|4590|4588|1024
1638543120000|2021-12-03 14:52:00|4592.5|4591|4594|4593.5|4595|4593.5|4591.5|4591|779
1638543130000|2021-12-03 14:52:10|4595|4593|4596|4594.5|4596.5|4595|4595|4593|1630
1638543140000|2021-12-03 14:52:20|4596.5|4595|4595.5|4594.5|4597.5|4595.5|4594|4593|1600
1638543150000|2021-12-03 14:52:30|4596|4595|4593|4591.5|4596|4595|4591.5|4590.5|1755
1638543160000|2021-12-03 14:52:40|4592.5|4591|4590|4589|4592.5|4591|4589.5|4588.5|269
1638543170000|2021-12-03 14:52:50|4590.5|4589.5|4589.5|4588|4590.5|4589.5|4588|4587|608
1638543180000|2021-12-03 14:53:00|4588.5|4587.5|4587.5|4586|4589.5|4588|4586.5|4586|1088
1638543190000|2021-12-03 14:53:10|4587|4586.5|4588.5|4587.5|4589.5|4588.5|4587|4586|2424
1638543200000|2021-12-03 14:53:20|4588|4587|4586|4585|4588|4587|4585|4583.5|841
1638543210000|2021-12-03 14:53:30|4586.5|4584.5|4588.5|4586.5|4588.5|4587|4586|4584.5|2542
1638543220000|2021-12-03 14:53:40|4588|4586|4586|4585|4588|4586|4585.5|4584.5|4460
1638543230000|2021-12-03 14:53:50|4585.5|4584.5|4585|4584.5|4585.5|4584.5|4584|4583|1454
1638543240000|2021-12-03 14:54:00|4585.5|4585|4585|4584|4586.5|4585.5|4585|4584|520
1638543250000|2021-12-03 14:54:10|4585.5|4584.5|4584|4583|4586|4584.5|4584|4583|743
1638543260000|2021-12-03 14:54:20|4584.5|4583.5|4583|4582|4585.5|4584.5|4583|4582|821
1638543270000|2021-12-03 14:54:30|4584|4582.5|4584.5|4583.5|4585|4583.5|4583|4582|2032
1638543280000|2021-12-03 14:54:40|4584|4583|4583|4582|4584.5|4583.5|4583|4582|1193
1638543290000|2021-12-03 14:54:50|4582.5|4581.5|4581|4580|4583.5|4581.5|4581|4580|4310
1638543300000|2021-12-03 14:55:00|4581.5|4580.5|4583.5|4582.5|4584|4583|4581|4580.5|1053
1638543310000|2021-12-03 14:55:10|4584|4583|4584.5|4583.5|4584.5|4583.5|4582.5|4582|1958
1638543320000|2021-12-03 14:55:20|4585|4584.5|4586.5|4585|4586.5|4585|4585|4584.5|727
1638543330000|2021-12-03 14:55:30|4586|4584.5|4584|4582.5|4586.5|4584.5|4582.5|4582|2692
1638543340000|2021-12-03 14:55:40|4583.5|4583|4582.5|4581.5|4585|4583.5|4582.5|4581.5|4217
1638543350000|2021-12-03 14:55:50|4583|4581|4583|4581.5|4584|4582.5|4582|4581|807
1638543360000|2021-12-03 14:56:00|4582|4582|4583|4582|4583|4582|4582|4582|9
1638543370000|2021-12-03 14:56:10|4583.5|4582.5|4582|4581|4584|4583.5|4582|4581|3320
1638543380000|2021-12-03 14:56:20|4581.5|4581.5|4582|4581|4583|4581.5|4580.5|4579|1645
1638543390000|2021-12-03 14:56:30|4582.5|4581.5|4581.5|4580.5|4583.5|4582|4581|4580|303
1638543400000|2021-12-03 14:56:40|4583|4581|4580|4579.5|4583|4581.5|4580|4579.5|1073
1638543410000|2021-12-03 14:56:50|4579.5|4579|4578.5|4577|4579.5|4579|4577.5|4576.5|2147
1638543420000|2021-12-03 14:57:00|4578|4576.5|4581.5|4580|4582.5|4581.5|4578|4576.5|5729
1638543430000|2021-12-03 14:57:10|4581|4579.5|4582.5|4581|4583.5|4582.5|4581|4579.5|2164
1638543440000|2021-12-03 14:57:20|4582|4580.5|4579.5|4578|4582|4581|4579.5|4578|3396
1638543450000|2021-12-03 14:57:30|4580|4577.5|4578.5|4577|4580|4577.5|4578.5|4577|97
1638543460000|2021-12-03 14:57:40|4578|4577.5|4579|4578|4580|4579|4578|4577.5|1156
1638543470000|2021-12-03 14:57:50|4579.5|4578.5|4581.5|4580.5|4581.5|4581|4579|4578.5|2849
1638543480000|2021-12-03 14:58:00|4581|4580|4578.5|4577|4581|4580|4577.5|4577|2747
1638543490000|2021-12-03 14:58:10|4579.5|4577.5|4579|4578|4579.5|4578|4578.5|4577|732
1638543500000|2021-12-03 14:58:20|4579.5|4578.5|4582|4581|4582|4581|4579.5|4578|2190
1638543510000|2021-12-03 14:58:30|4583|4581.5|4582|4581.5|4583|4581.5|4581.5|4580.5|1866
1638543520000|2021-12-03 14:58:40|4581.5|4581|4581|4579.5|4581.5|4581.5|4581|4579.5|691
1638543530000|2021-12-03 14:58:50|4580.5|4579|4578.5|4578|4580.5|4579|4578.5|4577.5|933
1638543540000|2021-12-03 14:59:00|4579|4578.5|4577.5|4577|4579.5|4578.5|4577.5|4577|2533
1638543550000|2021-12-03 14:59:10|4578|4577.5|4578|4577|4579.5|4578.5|4578|4577|2723
1638543560000|2021-12-03 14:59:20|4577.5|4576.5|4577.5|4576.5|4578|4577|4576|4575|11217
1638543570000|2021-12-03 14:59:30|4577|4577|4577.5|4576.5|4577.5|4577|4576.5|4575.5|1562
1638543580000|2021-12-03 14:59:40|4578|4577|4580|4578.5|4580|4578.5|4577.5|4576.5|2192
1638543590000|2021-12-03 14:59:50|4580.5|4579|4581|4579.5|4582|4580.5|4580|4579|1316
1638543600000|2021-12-03 15:00:00|4580.5|4579|4580|4578.5|4581|4580|4579|4578.5|2657
1638543610000|2021-12-03 15:00:10|4579.5|4579|4584.5|4582.5|4584.5|4582.5|4579|4577.5|7248
1638543620000|2021-12-03 15:00:20|4585.5|4583|4589|4587|4589.5|4587.5|4584.5|4583|4964
1638543630000|2021-12-03 15:00:30|4588.5|4586.5|4586.5|4586|4588.5|4586.5|4586.5|4585.5|901
1638543640000|2021-12-03 15:00:40|4588|4585.5|4584|4582.5|4588|4586|4584|4582.5|1010
1638543650000|2021-12-03 15:00:50|4583.5|4583|4583|4582|4583.5|4583|4580.5|4579.5|2559
1638543660000|2021-12-03 15:01:00|4582.5|4581.5|4581|4579.5|4583|4581.5|4579.5|4578.5|8937
1638543670000|2021-12-03 15:01:10|4580.5|4580|4584|4582.5|4584.5|4584|4580.5|4579.5|24044
1638543680000|2021-12-03 15:01:20|4583.5|4583|4585|4584|4585.5|4584.5|4583.5|4582.5|3675
1638543690000|2021-12-03 15:01:30|4585.5|4584.5|4586|4584.5|4587.5|4586.5|4584.5|4583.5|7913
1638543700000|2021-12-03 15:01:40|4585.5|4585|4583|4581|4586|4585|4581.5|4580.5|5420
1638543710000|2021-12-03 15:01:50|4582.5|4580.5|4582.5|4581.5|4583|4582.5|4581.5|4580.5|4508
1638543720000|2021-12-03 15:02:00|4582|4582|4585.5|4583.5|4586|4584|4581.5|4581|2794
1638543730000|2021-12-03 15:02:10|4585|4584|4583|4582.5|4585.5|4584|4583|4582.5|1206
1638543740000|2021-12-03 15:02:20|4582.5|4581.5|4584|4582.5|4584|4583|4582.5|4581|2748
1638543750000|2021-12-03 15:02:30|4584.5|4583|4587.5|4587|4588.5|4588|4584.5|4583|4830
1638543760000|2021-12-03 15:02:40|4588|4586.5|4586.5|4585.5|4588.5|4586.5|4585|4584|7866
1638543770000|2021-12-03 15:02:50|4587|4586|4587|4586|4587|4586|4585.5|4584.5|2485
1638543780000|2021-12-03 15:03:00|4588|4586.5|4591.5|4590|4593|4591|4588|4586|1707
1638543790000|2021-12-03 15:03:10|4591|4590.5|4591|4589.5|4591.5|4590.5|4589.5|4588|1827
1638543800000|2021-12-03 15:03:20|4591.5|4590|4590|4588.5|4593|4591.5|4590|4588.5|1662
1638543810000|2021-12-03 15:03:30|4589.5|4588|4591|4589.5|4591|4590|4589|4587.5|1107
1638543820000|2021-12-03 15:03:40|4590.5|4588.5|4590|4588.5|4590.5|4589|4588.5|4587|152
1638543830000|2021-12-03 15:03:50|4589.5|4588|4589|4587.5|4590|4588.5|4589|4587.5|132
1638543840000|2021-12-03 15:04:00|4589.5|4588|4593.5|4592|4593.5|4592|4588.5|4588|2191
1638543850000|2021-12-03 15:04:10|4594|4592.5|4594|4593|4595|4593.5|4592|4590.5|477
1638543860000|2021-12-03 15:04:20|4593.5|4592.5|4594.5|4593|4595.5|4594.5|4593.5|4592.5|2175
1638543870000|2021-12-03 15:04:30|4594|4592.5|4590.5|4589.5|4594|4592.5|4590|4588.5|800
1638543880000|2021-12-03 15:04:40|4590|4589|4589.5|4588|4590.5|4589.5|4588|4586.5|621
1638543890000|2021-12-03 15:04:50|4589|4588.5|4590.5|4589.5|4590.5|4589.5|4589|4588.5|2626
1638543900000|2021-12-03 15:05:00|4590|4590|4589|4587.5|4591|4590|4588.5|4587.5|2809
1638543910000|2021-12-03 15:05:10|4588.5|4588|4592.5|4591.5|4592.5|4592|4588.5|4587.5|3388
1638543920000|2021-12-03 15:05:20|4594|4592|4596|4594.5|4597|4596.5|4593.5|4592|3870
1638543930000|2021-12-03 15:05:30|4595.5|4595|4595.5|4593.5|4596|4595|4593.5|4592|2120
1638543940000|2021-12-03 15:05:40|4595|4594|4595|4593.5|4595.5|4594|4593.5|4592|560
1638543950000|2021-12-03 15:05:50|4594.5|4593|4593.5|4592.5|4595.5|4594|4593.5|4592.5|151
1638543960000|2021-12-03 15:06:00|4593|4592|4593.5|4592|4593.5|4592|4591|4589.5|3713
1638543970000|2021-12-03 15:06:10|4594.5|4592.5|4595.5|4594|4596|4594|4594.5|4592.5|768
1638543980000|2021-12-03 15:06:20|4595|4593.5|4596.5|4595.5|4597.5|4595.5|4594.5|4593.5|1171
1638543990000|2021-12-03 15:06:30|4597.5|4596|4597.5|4595.5|4597.5|4596|4597|4595.5|575
1638544000000|2021-12-03 15:06:40|4597|4596|4593.5|4592|4597|4596|4593.5|4592|1113
1638544010000|2021-12-03 15:06:50|4593|4591|4590.5|4589|4593|4591|4590|4588.5|56
1638544020000|2021-12-03 15:07:00|4591|4589.5|4590.5|4589|4591|4590|4589.5|4589|311
1638544030000|2021-12-03 15:07:10|4591|4589.5|4590.5|4589|4591|4589.5|4590.5|4589|155
1638544040000|2021-12-03 15:07:20|4591|4589.5|4590.5|4589.5|4591|4589.5|4590|4589|510
1638544050000|2021-12-03 15:07:30|4591|4589|4591|4590|4591|4590|4589|4588.5|2765
1638544060000|2021-12-03 15:07:40|4590.5|4589.5|4592|4591|4594|4592|4590.5|4589|1721
1638544070000|2021-12-03 15:07:50|4591.5|4590.5|4590.5|4589|4592|4591|4590|4589|657
1638544080000|2021-12-03 15:08:00|4590|4589.5|4591|4589|4591|4590|4590|4589|375
1638544090000|2021-12-03 15:08:10|4590.5|4589.5|4593.5|4593|4593.5|4593|4590.5|4589|1338
1638544100000|2021-12-03 15:08:20|4594|4592.5|4593|4591.5|4594.5|4593|4592|4591|2564
1638544110000|2021-12-03 15:08:30|4593.5|4592.5|4593|4592|4594|4593.5|4591.5|4590|4204
1638544120000|2021-12-03 15:08:40|4593.5|4592.5|4591.5|4590|4594|4593|4591.5|4590|1091
1638544130000|2021-12-03 15:08:50|4592|4590.5|4591|4589.5|4592.5|4591.5|4590.5|4589.5|0
1638544140000|2021-12-03 15:09:00|4590.5|4590|4589|4587.5|4591|4590|4587.5|4586.5|1689
1638544150000|2021-12-03 15:09:10|4588.5|4587|4588.5|4587|4589|4587.5|4587.5|4586.5|683
1638544160000|2021-12-03 15:09:20|4588|4587.5|4588.5|4587.5|4589|4588|4588|4587|750
1638544170000|2021-12-03 15:09:30|4588|4588|4588.5|4587.5|4588.5|4588|4588|4587|184
1638544180000|2021-12-03 15:09:40|4588|4587|4588.5|4587.5|4589|4588.5|4588|4587|2286
1638544190000|2021-12-03 15:09:50|4589|4587|4588.5|4587.5|4589|4587.5|4588|4587|769
1638544200000|2021-12-03 15:10:00|4588|4587|4587.5|4586.5|4588|4587|4587|4586.5|784
1638544210000|2021-12-03 15:10:10|4587|4586|4588.5|4587|4588.5|4587|4585.5|4584.5|5330
1638544220000|2021-12-03 15:10:20|4589|4587.5|4593|4591.5|4593|4592|4589|4587.5|6433
1638544230000|2021-12-03 15:10:30|4593.5|4592|4591|4590.5|4593.5|4592.5|4591|4590.5|1576
1638544240000|2021-12-03 15:10:40|4591.5|4590|4589.5|4589|4592|4590.5|4589|4587|1548
1638544250000|2021-12-03 15:10:50|4590|4589.5|4591.5|4590|4592|4591|4590|4589|1133
1638544260000|2021-12-03 15:11:00|4591|4589.5|4590.5|4590|4592|4590.5|4590|4589|552
1638544270000|2021-12-03 15:11:10|4590|4589|4590|4588.5|4591|4590|4589|4588|2067
1638544280000|2021-12-03 15:11:20|4589.5|4588|4587|4586|4589.5|4588|4586.5|4586|1761
1638544290000|2021-12-03 15:11:30|4587.5|4586.5|4588|4587|4588.5|4587.5|4587.5|4586|1397
1638544300000|2021-12-03 15:11:40|4588.5|4587.5|4589.5|4588.5|4590|4588.5|4588|4587|927
1638544310000|2021-12-03 15:11:50|4590|4589|4591.5|4590|4591.5|4590.5|4589.5|4589|1296
1638544320000|2021-12-03 15:12:00|4591|4589.5|4591.5|4590.5|4591.5|4590.5|4589|4587.5|2106
1638544330000|2021-12-03 15:12:10|4592|4590|4591.5|4590.5|4593|4591.5|4591.5|4590|516
1638544340000|2021-12-03 15:12:20|4592|4591|4592.5|4591.5|4593.5|4592|4592|4590.5|398
1638544350000|2021-12-03 15:12:30|4593|4592|4591|4589.5|4593.5|4592.5|4590|4588.5|2038
1638544360000|2021-12-03 15:12:40|4590.5|4589|4588|4586.5|4591|4589|4588|4586.5|348
1638544370000|2021-12-03 15:12:50|4587.5|4587|4587.5|4586.5|4588.5|4587.5|4587.5|4586|853
1638544380000|2021-12-03 15:13:00|4587|4587|4588|4587.5|4588|4587.5|4586|4584.5|6585
1638544390000|2021-12-03 15:13:10|4588.5|4588|4586|4585|4588.5|4588|4585|4584|6116
1638544400000|2021-12-03 15:13:20|4585.5|4584.5|4583|4582|4586|4584.5|4583|4582|2398
1638544410000|2021-12-03 15:13:30|4582.5|4580.5|4582|4581.5|4583|4582|4582|4580.5|341
1638544420000|2021-12-03 15:13:40|4582.5|4581|4582.5|4581.5|4582.5|4581.5|4582|4581|822
1638544430000|2021-12-03 15:13:50|4582|4580.5|4580.5|4580|4582|4581|4580|4579|1636
1638544440000|2021-12-03 15:14:00|4580|4579.5|4583|4582|4583|4582|4580|4579.5|6065
1638544450000|2021-12-03 15:14:10|4582.5|4582.5|4587|4585.5|4587|4586.5|4582.5|4582|5448
1638544460000|2021-12-03 15:14:20|4586.5|4585|4584.5|4583.5|4586.5|4585|4584.5|4583|1545
1638544470000|2021-12-03 15:14:30|4584|4583|4584.5|4583.5|4585|4584|4583.5|4582|321
1638544480000|2021-12-03 15:14:40|4584|4583|4582.5|4581|4584.5|4583|4581.5|4580.5|1943
1638544490000|2021-12-03 15:14:50|4582|4581.5|4582|4580.5|4582|4581.5|4581|4580|486
1638544500000|2021-12-03 15:15:00|4582.5|4581|4585.5|4584.5|4585.5|4585|4582.5|4581|2620
1638544510000|2021-12-03 15:15:10|4586|4585|4589.5|4588.5|4590.5|4589|4585.5|4584.5|5942
1638544520000|2021-12-03 15:15:20|4589|4588|4590|4588|4590|4589|4587.5|4586|1944
1638544530000|2021-12-03 15:15:30|4589.5|4588.5|4589.5|4588.5|4592|4591.5|4589.5|4588|1994
1638544540000|2021-12-03 15:15:40|4590|4588|4590.5|4589|4590.5|4590|4589.5|4587.5|1838
1638544550000|2021-12-03 15:15:50|4590|4589.5|4590|4588.5|4590.5|4589.5|4589|4588|1096
1638544560000|2021-12-03 15:16:00|4589.5|4588|4589|4587|4589.5|4588|4588.5|4587|562
1638544570000|2021-12-03 15:16:10|4588.5|4587.5|4586.5|4585.5|4588.5|4587.5|4586|4585|3851
1638544580000|2021-12-03 15:16:20|4587|4586|4586|4584.5|4587|4586|4585|4584|1253
1638544590000|2021-12-03 15:16:30|4586.5|4585|4586.5|4585.5|4586.5|4585.5|4586|4584.5|818
1638544600000|2021-12-03 15:16:40|4587|4586|4588.5|4587|4590|4588.5|4587|4585.5|1876
1638544610000|2021-12-03 15:16:50|4588|4587.5|4590|4588|4590|4588.5|4587|4585.5|1836
1638544620000|2021-12-03 15:17:00|4589.5|4588.5|4587.5|4586.5|4589.5|4588.5|4587|4586|773
1638544630000|2021-12-03 15:17:10|4588|4586|4588.5|4587.5|4588.5|4587.5|4587|4586|675
1638544640000|2021-12-03 15:17:20|4589|4588|4591.5|4590.5|4592|4590.5|4589|4587.5|1557
1638544650000|2021-12-03 15:17:30|4592|4591|4591|4590|4593|4591.5|4590.5|4589|1906
1638544660000|2021-12-03 15:17:40|4592|4590.5|4591.5|4590|4595|4593|4591.5|4590|2688
1638544670000|2021-12-03 15:17:50|4591|4589.5|4591|4590|4591.5|4590.5|4591|4589.5|496
1638544680000|2021-12-03 15:18:00|4590.5|4589.5|4591|4590|4591|4590.5|4590.5|4589.5|672
1638544690000|2021-12-03 15:18:10|4590.5|4589.5|4590.5|4589.5|4590.5|4590|4590.5|4589.5|1161
1638544700000|2021-12-03 15:18:20|4591|4590|4592|4591|4592|4591|4590.5|4589.5|1721
1638544710000|2021-12-03 15:18:30|4592.5|4591.5|4594|4592.5|4595|4594|4592.5|4591|1089
1638544720000|2021-12-03 15:18:40|4594.5|4593|4596|4594.5|4596|4594.5|4594.5|4592.5|49
1638544730000|2021-12-03 15:18:50|4595.5|4595|4595|4593.5|4596.5|4595|4594|4592.5|2273
1638544740000|2021-12-03 15:19:00|4594.5|4593|4592.5|4591|4595|4594|4592.5|4591|4108
1638544750000|2021-12-03 15:19:10|4593|4591.5|4592|4590.5|4593.5|4593|4592|4590.5|532
1638544760000|2021-12-03 15:19:20|4591.5|4590|4591.5|4590.5|4592|4591.5|4590.5|4590|2344
1638544770000|2021-12-03 15:19:30|4591|4590|4591.5|4590.5|4591.5|4590.5|4591|4590|994
1638544780000|2021-12-03 15:19:40|4591|4590|4591|4590|4591.5|4590|4590|4589.5|873
1638544790000|2021-12-03 15:19:50|4590.5|4589.5|4591|4590|4591|4590|4590.5|4589.5|197
1638544800000|2021-12-03 15:20:00|4591.5|4590.5|4590.5|4589|4592|4591.5|4590|4589|3366
1638544810000|2021-12-03 15:20:10|4590|4589.5|4588|4586.5|4590.5|4589.5|4588|4586.5|2603
1638544820000|2021-12-03 15:20:20|4587.5|4587|4588.5|4588|4588.5|4588|4585.5|4584|3678
1638544830000|2021-12-03 15:20:30|4588|4587.5|4589|4587.5|4589|4587.5|4587|4585.5|867
1638544840000|2021-12-03 15:20:40|4589.5|4588|4591.5|4590.5|4591.5|4590.5|4589.5|4587.5|851
1638544850000|2021-12-03 15:20:50|4592|4591|4589.5|4588|4592|4591|4589.5|4588|361
1638544860000|2021-12-03 15:21:00|4589|4587.5|4586.5|4585.5|4589.5|4588.5|4586|4584.5|1096
1638544870000|2021-12-03 15:21:10|4587|4586|4588|4586.5|4588|4586.5|4587|4585.5|537
1638544880000|2021-12-03 15:21:20|4587.5|4586|4587.5|4586.5|4587.5|4586.5|4586|4584.5|1671
1638544890000|2021-12-03 15:21:30|4587|4586|4587|4585.5|4587.5|4586.5|4586.5|4585.5|18
1638544900000|2021-12-03 15:21:40|4586.5|4585|4584.5|4583|4586.5|4585.5|4584|4583|1586
1638544910000|2021-12-03 15:21:50|4584|4582.5|4584.5|4583.5|4584.5|4583.5|4583.5|4582.5|339
1638544920000|2021-12-03 15:22:00|4584|4583|4586|4584.5|4587|4585.5|4584|4582.5|1299
1638544930000|2021-12-03 15:22:10|4585.5|4584|4585|4583.5|4586|4585|4584.5|4582.5|752
1638544940000|2021-12-03 15:22:20|4584.5|4584|4585|4584.5|4585|4584.5|4584.5|4583|641
1638544950000|2021-12-03 15:22:30|4585.5|4584|4586|4585|4586.5|4586|4585|4583.5|2178
1638544960000|2021-12-03 15:22:40|4585.5|4584.5|4585.5|4584.5|4585.5|4585|4584|4583|915
1638544970000|2021-12-03 15:22:50|4586|4585|4586|4585|4586.5|4585.5|4586|4584.5|511
1638544980000|2021-12-03 15:23:00|4586.5|4585.5|4587|4586|4587.5|4586.5|4586.5|4585.5|1627
1638544990000|2021-12-03 15:23:10|4587.5|4586.5|4589|4588|4589|4588|4587.5|4586|668
1638545000000|2021-12-03 15:23:20|4588.5|4587.5|4588.5|4587.5|4589|4587.5|4587.5|4586.5|605
1638545010000|2021-12-03 15:23:30|4588|4586.5|4590|4589|4590.5|4589.5|4588|4586.5|2242
1638545020000|2021-12-03 15:23:40|4590.5|4588.5|4591.5|4590.5|4591.5|4590.5|4590|4588|438
1638545030000|2021-12-03 15:23:50|4592|4591|4593.5|4592.5|4594.5|4593|4591.5|4590.5|1728
1638545040000|2021-12-03 15:24:00|4594|4592|4594.5|4593|4595|4593.5|4593|4592|1160
1638545050000|2021-12-03 15:24:10|4594|4593.5|4595.5|4594.5|4596|4595|4593.5|4593|223
1638545060000|2021-12-03 15:24:20|4596|4595|4595.5|4595|4596|4595|4595.5|4594.5|203
1638545070000|2021-12-03 15:24:30|4596|4594.5|4598|4597.5|4598|4597.5|4595.5|4594.5|1772
1638545080000|2021-12-03 15:24:40|4599|4598|4600|4599.5|4600.5|4600|4599|4598|2613
1638545090000|2021-12-03 15:24:50|4599.5|4599|4598.5|4597|4600|4599|4598|4597|2519
1638545100000|2021-12-03 15:25:00|4599|4597.5|4597.5|4596.5|4599|4597.5|4597.5|4596.5|346
1638545110000|2021-12-03 15:25:10|4597|4595.5|4597|4595.5|4598|4597|4596.5|4595.5|389
1638545120000|2021-12-03 15:25:20|4596.5|4595|4596.5|4596|4596.5|4596|4596|4595|2383
1638545130000|2021-12-03 15:25:30|4596|4595.5|4595.5|4594.5|4596.5|4595.5|4594.5|4593|1824
1638545140000|2021-12-03 15:25:40|4596|4595|4596|4594.5|4597|4596|4595.5|4594.5|2943
1638545150000|2021-12-03 15:25:50|4595.5|4595|4594.5|4594|4596|4595|4594.5|4593|185
1638545160000|2021-12-03 15:26:00|4594|4593.5|4596|4595|4596|4595.5|4594|4593|2395
1638545170000|2021-12-03 15:26:10|4595.5|4594.5|4596|4595|4596|4595.5|4595.5|4594.5|385
1638545180000|2021-12-03 15:26:20|4597|4594.5|4599|4598|4599.5|4598.5|4596.5|4594.5|7163
1638545190000|2021-12-03 15:26:30|4598.5|4598.5|4600|4599|4600.5|4599.5|4598.5|4598.5|1703
1638545200000|2021-12-03 15:26:40|4599.5|4598.5|4599.5|4598.5|4600|4599.5|4599|4598.5|934
1638545210000|2021-12-03 15:26:50|4599|4599|4600|4599|4600|4599.5|4599|4598.5|454
1638545220000|2021-12-03 15:27:00|4599.5|4599.5|4600|4599|4600.5|4600|4599.5|4599|2458
1638545230000|2021-12-03 15:27:10|4600.5|4599.5|4598.5|4597.5|4600.5|4600|4598|4597|3303
1638545240000|2021-12-03 15:27:20|4598|4597|4598.5|4597.5|4598.5|4598|4598|4597|216
1638545250000|2021-12-03 15:27:30|4599|4598|4599|4598.5|4599|4598.5|4598.5|4597.5|562
1638545260000|2021-12-03 15:27:40|4599.5|4598|4598.5|4597.5|4600.5|4599.5|4598.5|4597.5|3727
1638545270000|2021-12-03 15:27:50|4599|4598|4599.5|4598.5|4599.5|4599|4599|4597.5|555
1638545280000|2021-12-03 15:28:00|4600|4599|4598.5|4598|4600|4599.5|4598|4597|2461
1638545290000|2021-12-03 15:28:10|4599|4598.5|4599|4598|4599.5|4598.5|4597.5|4597|674
1638545300000|2021-12-03 15:28:20|4599.5|4598.5|4598.5|4597|4600|4599|4598|4597|878
1638545310000|2021-12-03 15:28:30|4598|4597.5|4599|4598.5|4599|4598.5|4598|4597.5|319
1638545320000|2021-12-03 15:28:40|4599.5|4598|4598.5|4598|4599.5|4598.5|4598|4597|1083
1638545330000|2021-12-03 15:28:50|4599.5|4597.5|4599|4598|4599.5|4598.5|4599|4597.5|32
1638545340000|2021-12-03 15:29:00|4598.5|4597.5|4597.5|4596.5|4598.5|4597.5|4597|4596|2262
1638545350000|2021-12-03 15:29:10|4598.5|4597|4598.5|4598|4598.5|4598|4598|4596.5|700
1638545360000|2021-12-03 15:29:20|4599|4598.5|4599.5|4599|4599.5|4599|4599|4598.5|671
1638545370000|2021-12-03 15:29:30|4600|4599.5|4600|4599|4600|4599.5|4599.5|4599|3537
1638545380000|2021-12-03 15:29:40|4600.5|4599.5|4600.5|4599.5|4600.5|4600|4599.5|4598|2050
1638545390000|2021-12-03 15:29:50|4600|4599|4597|4595|4600|4599|4597|4595|989
1638545400000|2021-12-03 15:30:00|4596.5|4594.5|4593|4591.5|4596.5|4595|4593|4591|1543
1638545410000|2021-12-03 15:30:10|4593.5|4592|4592.5|4591|4594|4593|4592.5|4591|1503
1638545420000|2021-12-03 15:30:20||4591.5||4591||4591.5||4591|16
1638545430000|2021-12-03 15:30:30|4592|4591.5|4591|4590|4592|4591.5|4591|4590|172
1638545440000|2021-12-03 15:30:40|4590.5|4589.5|4591|4589.5|4591|4590|4590|4588.5|1286
1638545450000|2021-12-03 15:30:50|4590.5|4589|4589.5|4588.5|4590.5|4590|4589|4587.5|1358
1638545460000|2021-12-03 15:31:00|4590|4589|4591|4590|4591|4590|4589.5|4588.5|1006
1638545470000|2021-12-03 15:31:10|4591.5|4590.5|4592.5|4592|4593|4592|4591|4590.5|2699
1638545480000|2021-12-03 15:31:20|4593|4592.5|4591.5|4590.5|4594.5|4594|4591.5|4590.5|1631
1638545490000|2021-12-03 15:31:30|4591|4590|4589.5|4588|4591.5|4590.5|4589.5|4588|564
1638545500000|2021-12-03 15:31:40|4589|4588.5|4588.5|4587|4589|4588.5|4588.5|4587|596
1638545510000|2021-12-03 15:31:50|4588|4586.5|4588.5|4587.5|4589|4588|4587.5|4586|888
1638545520000|2021-12-03 15:32:00|4588|4587|4587.5|4586|4588.5|4587.5|4587.5|4586|622
1638545530000|2021-12-03 15:32:10|4587|4586.5|4586.5|4586|4587.5|4586.5|4585.5|4584.5|654
1638545540000|2021-12-03 15:32:20|4587|4585.5|4587.5|4587|4587.5|4587|4586.5|4585.5|745
1638545550000|2021-12-03 15:32:30|4587|4586.5|4588|4587|4588|4587.5|4587|4586|398
1638545560000|2021-12-03 15:32:40|4587.5|4586.5|4586.5|4585.5|4588|4587|4586.5|4585|1661
1638545570000|2021-12-03 15:32:50|4586|4585|4587.5|4586.5|4587.5|4586.5|4585.5|4584.5|1543
1638545580000|2021-12-03 15:33:00|4588|4587|4588.5|4587.5|4589|4588.5|4587.5|4587|886
1638545590000|2021-12-03 15:33:10|4589|4588|4589.5|4588.5|4589.5|4589|4589|4587.5|413
1638545600000|2021-12-03 15:33:20|4589|4588|4590.5|4589.5|4591.5|4590.5|4589|4588|1935
1638545610000|2021-12-03 15:33:30|4590|4589|4591|4590|4591|4590.5|4590|4589|753
1638545620000|2021-12-03 15:33:40|4591.5|4590.5|4591.5|4590.5|4591.5|4591|4590|4588.5|6492
1638545630000|2021-12-03 15:33:50|4591|4591|4591.5|4590.5|4592.5|4591.5|4591|4590.5|996
1638545640000|2021-12-03 15:34:00|4591|4591|4592|4590.5|4592.5|4591.5|4591|4590|720
1638545650000|2021-12-03 15:34:10|4591.5|4590|4588.5|4588|4591.5|4590.5|4588.5|4587.5|868
1638545660000|2021-12-03 15:34:20|4589|4587.5|4588|4586.5|4589|4587.5|4588|4586.5|713
1638545670000|2021-12-03 15:34:30|4587.5|4586|4588|4587|4588.5|4587.5|4587|4586|1072
1638545680000|2021-12-03 15:34:40|4587.5|4586.5|4586|4584.5|4587.5|4587|4586|4584.5|569
1638545690000|2021-12-03 15:34:50|4585.5|4585|4585|4584|4587|4586.5|4585|4584|1816
1638545700000|2021-12-03 15:35:00|4584.5|4583.5|4584.5|4583.5|4584.5|4583.5|4583.5|4583|1506
1638545710000|2021-12-03 15:35:10|4585|4584|4582|4581|4585.5|4584.5|4582|4580|4914
1638545720000|2021-12-03 15:35:20|4583|4581.5|4582.5|4581.5|4583|4582|4582.5|4581|413
1638545730000|2021-12-03 15:35:30|4582|4582|4579|4578|4582|4582|4579|4577.5|2870
1638545740000|2021-12-03 15:35:40|4579.5|4577.5|4578.5|4577.5|4579.5|4578|4577|4576.5|1685
1638545750000|2021-12-03 15:35:50|4578|4577|4577.5|4577|4578.5|4577.5|4577.5|4576.5|569
1638545760000|2021-12-03 15:36:00|4578|4577.5|4581.5|4580|4581.5|4580.5|4578|4577|5631
1638545770000|2021-12-03 15:36:10|4582|4580.5|4584.5|4583.5|4584.5|4583.5|4581.5|4580.5|1897
1638545780000|2021-12-03 15:36:20|4584|4583|4584|4582.5|4585.5|4585|4583|4582|5814
1638545790000|2021-12-03 15:36:30|4584.5|4583|4585|4584|4585.5|4584.5|4584|4583|743
1638545800000|2021-12-03 15:36:40|4584.5|4583.5|4584|4583|4584.5|4583.5|4583|4582.5|733
1638545810000|2021-12-03 15:36:50|4583.5|4582.5|4583|4582|4583.5|4582.5|4582|4581.5|637
1638545820000|2021-12-03 15:37:00|4582.5|4582.5|4581.5|4580.5|4583|4582.5|4581|4580.5|2633
1638545830000|2021-12-03 15:37:10|4581|4581|4582.5|4581.5|4582.5|4581.5|4580.5|4579.5|3985
1638545840000|2021-12-03 15:37:20|4582|4581|4580|4578.5|4582.5|4581|4580|4578.5|2298
1638545850000|2021-12-03 15:37:30|4579.5|4578|4580|4579|4580.5|4580|4579|4577.5|780
1638545860000|2021-12-03 15:37:40|4579.5|4578.5|4578.5|4578|4580|4578.5|4578|4577|2129
1638545870000|2021-12-03 15:37:50|4578|4577.5|4578|4577.5|4578|4577.5|4577.5|4577|677
1638545880000|2021-12-03 15:38:00|4578.5|4578|4581.5|4580.5|4581.5|4581|4578|4577|4923
1638545890000|2021-12-03 15:38:10|4581|4580|4581.5|4580.5|4581.5|4581|4580|4578|3342
1638545900000|2021-12-03 15:38:20|4582|4581|4583|4581.5|4583.5|4582.5|4581.5|4581|1968
1638545910000|2021-12-03 15:38:30|4582.5|4581|4582.5|4581.5|4582.5|4581.5|4582|4580.5|1254
1638545920000|2021-12-03 15:38:40|4582|4581|4580|4579.5|4582.5|4581|4579|4578.5|6235
1638545930000|2021-12-03 15:38:50|4579.5|4579|4579.5|4579|4579.5|4579.5|4578.5|4577.5|634
1638545940000|2021-12-03 15:39:00|4580|4579.5|4580|4578.5|4580.5|4580|4579|4577.5|3800
1638545950000|2021-12-03 15:39:10|4579.5|4578|4578|4577|4579.5|4578|4578|4576.5|388
1638545960000|2021-12-03 15:39:20|4577.5|4576.5|4577|4576.5|4577.5|4577|4577|4576.5|276
1638545970000|2021-12-03 15:39:30|4577.5|4576|4579|4578|4579.5|4578.5|4577|4576|1644
1638545980000|2021-12-03 15:39:40|4579.5|4578.5|4579|4578.5|4580|4578.5|4579|4578|65
1638545990000|2021-12-03 15:39:50|4578.5|4578|4578|4577.5|4579|4578.5|4578|4577|536
1638546000000|2021-12-03 15:40:00|4578.5|4578|4578|4577|4579.5|4579|4577|4576.5|1883
1638546010000|2021-12-03 15:40:10|4578.5|4577.5|4579|4578|4579.5|4579|4578.5|4577|1147
1638546020000|2021-12-03 15:40:20|4578.5|4577.5|4577.5|4577|4578.5|4577.5|4576.5|4575.5|1136
1638546030000|2021-12-03 15:40:30|4578|4577.5|4577|4576.5|4579|4577.5|4577|4576.5|741
1638546040000|2021-12-03 15:40:40|4576.5|4576|4577|4576|4577|4576|4576.5|4576|267
1638546050000|2021-12-03 15:40:50|4576.5|4575.5|4576.5|4575|4577|4576.5|4575|4574.5|2199
1638546060000|2021-12-03 15:41:00|4576|4574.5|4574.5|4573|4576|4574.5|4573.5|4572.5|1860
1638546070000|2021-12-03 15:41:10|4574|4572.5|4573|4572.5|4574.5|4572.5|4573|4572.5|687
1638546080000|2021-12-03 15:41:20|4572.5|4572|4572|4571|4573|4572|4572|4571|1376
1638546090000|2021-12-03 15:41:30|4572.5|4571.5|4572|4571|4572.5|4571.5|4572|4571|68
1638546100000|2021-12-03 15:41:40|4571.5|4570.5|4571|4570|4572|4570.5|4571|4570|554
1638546110000|2021-12-03 15:41:50|4571.5|4570.5|4570.5|4570|4572|4571.5|4570.5|4570|1153
1638546120000|2021-12-03 15:42:00|4571|4569.5|4570.5|4569.5|4571|4570|4570|4569|1099
1638546130000|2021-12-03 15:42:10|4570|4569|4571.5|4570|4571.5|4570.5|4570|4569|1085
1638546140000|2021-12-03 15:42:20|4571|4570.5|4568.5|4567.5|4571|4570.5|4568|4567.5|878
1638546150000|2021-12-03 15:42:30|4569|4568|4568.5|4567.5|4569|4568|4568.5|4567.5|396
1638546160000|2021-12-03 15:42:40|4568|4566.5|4568.5|4568|4568.5|4568|4567.5|4566|992
1638546170000|2021-12-03 15:42:50|4569.5|4567.5|4569.5|4568.5|4570|4569|4569|4567.5|1842
1638546180000|2021-12-03 15:43:00|4569|4568|4568|4567.5|4569|4568.5|4568|4567.5|1132
1638546190000|2021-12-03 15:43:10|4568.5|4568|4568.5|4567.5|4569|4568|4568|4567.5|1028
1638546200000|2021-12-03 15:43:20|4568|4566.5|4568.5|4568|4569|4568|4567.5|4566|2250
1638546210000|2021-12-03 15:43:30|4568|4567.5|4568|4567|4568.5|4567.5|4568|4567|283
1638546220000|2021-12-03 15:43:40|4567.5|4566.5|4568|4567|4568|4567|4567|4566|1861
1638546230000|2021-12-03 15:43:50|4567.5|4566.5|4566.5|4565.5|4568|4566.5|4566.5|4565.5|1074
1638546240000|2021-12-03 15:44:00|4566|4566|4567.5|4566.5|4567.5|4566.5|4565.5|4565|1566
1638546250000|2021-12-03 15:44:10|4567|4565.5|4566.5|4565.5|4567|4565.5|4566.5|4565.5|2
1638546260000|2021-12-03 15:44:20|4567|4566|4567.5|4566|4567.5|4566|4567|4566|93
1638546270000|2021-12-03 15:44:30|4568.5|4566.5|4568|4567.5|4568.5|4568|4567|4566|2876
1638546280000|2021-12-03 15:44:40|4568.5|4567|4567.5|4566.5|4568.5|4567|4567.5|4566.5|673
1638546290000|2021-12-03 15:44:50|4567|4567|4567|4566|4568.5|4568|4567|4565.5|2069
1638546300000|2021-12-03 15:45:00|4567.5|4566.5|4569|4567.5|4569|4568.5|4567.5|4566|3697
1638546310000|2021-12-03 15:45:10|4568.5|4568|4566.5|4565.5|4568.5|4568|4566|4565|2110
1638546320000|2021-12-03 15:45:20|4566|4566|4566|4565|4566.5|4566|4566|4565|405
1638546330000|2021-12-03 15:45:30|4565.5|4564.5|4565|4564.5|4565.5|4564.5|4564|4562.5|1196
1638546340000|2021-12-03 15:45:40|4565.5|4565|4567|4566|4567|4566|4565|4564.5|1337
1638546350000|2021-12-03 15:45:50|4568|4566.5|4568|4566.5|4569|4568|4568|4566.5|2134
1638546360000|2021-12-03 15:46:00|4567.5|4566|4567|4565.5|4567.5|4566.5|4566.5|4565.5|971
1638546370000|2021-12-03 15:46:10|4566.5|4566|4568|4567.5|4569|4568|4566|4566|2810
1638546380000|2021-12-03 15:46:20|4568.5|4568|4567.5|4566.5|4569.5|4569|4567.5|4566.5|1517
1638546390000|2021-12-03 15:46:30|4567|4566|4566|4565|4567.5|4566|4566|4565|664
1638546400000|2021-12-03 15:46:40|4566.5|4565.5|4566|4565.5|4566.5|4566|4566|4565|712
1638546410000|2021-12-03 15:46:50|4566.5|4566|4567|4566|4567.5|4567|4566.5|4565.5|2213
1638546420000|2021-12-03 15:47:00|4567.5|4566.5|4567.5|4566.5|4567.5|4567|4567.5|4566.5|328
1638546430000|2021-12-03 15:47:10|4567|4566|4567.5|4566.5|4567.5|4566.5|4566.5|4565.5|1827
1638546440000|2021-12-03 15:47:20|4567|4566|4567|4565.5|4567.5|4566|4566.5|4565.5|339
1638546450000|2021-12-03 15:47:30|4566.5|4565|4565|4564|4566.5|4565|4565|4564|788
1638546460000|2021-12-03 15:47:40|4564.5|4563.5|4563|4562|4564.5|4563.5|4563|4562|224
1638546470000|2021-12-03 15:47:50|4563.5|4562.5|4563|4562|4564.5|4563.5|4563|4561.5|1866
1638546480000|2021-12-03 15:48:00|4562.5|4561.5|4562.5|4561|4562.5|4561.5|4562.5|4561|1023
1638546490000|2021-12-03 15:48:10|4562|4561.5|4563|4562|4563|4562|4561.5|4561.5|1022
1638546500000|2021-12-03 15:48:20|4562.5|4561.5|4561|4560|4562.5|4561.5|4561|4560|808
1638546510000|2021-12-03 15:48:30|4561.5|4560.5|4560.5|4560|4561.5|4561|4560.5|4560|552
1638546520000|2021-12-03 15:48:40|4560|4559.5|4560|4559|4560.5|4559.5|4559.5|4558|907
1638546530000|2021-12-03 15:48:50|4559.5|4558.5|4559.5|4559|4559.5|4559|4559.5|4558.5|0
1638546540000|2021-12-03 15:49:00|4559|4558.5|4557.5|4556.5|4559|4558.5|4557|4556|1334
1638546550000|2021-12-03 15:49:10|4558|4557|4558|4557|4558.5|4557.5|4557|4556.5|2441
1638546560000|2021-12-03 15:49:20|4558.5|4557.5|4559.5|4559|4559.5|4559|4558.5|4557.5|1278
1638546570000|2021-12-03 15:49:30|4559|4558.5|4557.5|4557|4559.5|4559|4557.5|4556.5|4854
1638546580000|2021-12-03 15:49:40|4557|4556|4556.5|4555.5|4557|4556.5|4555.5|4555|6392
1638546590000|2021-12-03 15:49:50|4556|4556|4555.5|4554.5|4556.5|4556|4555.5|4554.5|3829
1638546600000|2021-12-03 15:50:00|4556|4555|4555.5|4554|4556.5|4555|4554.5|4554|1537
1638546610000|2021-12-03 15:50:10|4556|4554.5|4555.5|4554.5|4556|4555|4555.5|4554.5|2125
1638546620000|2021-12-03 15:50:20|4555|4554|4554.5|4553.5|4555|4554|4554.5|4553.5|698
1638546630000|2021-12-03 15:50:30|4555|4554|4557.5|4556.5|4557.5|4556.5|4554.5|4554|6835
1638546640000|2021-12-03 15:50:40|4557|4556|4556.5|4555.5|4557|4556.5|4555.5|4554.5|2083
1638546650000|2021-12-03 15:50:50|4556|4554.5|4551.5|4550|4556|4554.5|4551.5|4550|4083
1638546660000|2021-12-03 15:51:00|4551|4549.5|4551.5|4551|4552|4551|4550|4549|5505
1638546670000|2021-12-03 15:51:10|4552|4551.5|4552.5|4552|4552.5|4552|4551.5|4550.5|5149
1638546680000|2021-12-03 15:51:20|4552|4551.5|4553|4552.5|4553|4552.5|4552|4551.5|3325
1638546690000|2021-12-03 15:51:30|4552.5|4552|4553.5|4552.5|4553.5|4553|4552.5|4551|1816
1638546700000|2021-12-03 15:51:40|4553|4552|4554.5|4553|4554.5|4553.5|4552.5|4552|989
1638546710000|2021-12-03 15:51:50|4554|4553.5|4553.5|4552|4554|4554|4553|4552|2239
1638546720000|2021-12-03 15:52:00|4553|4552.5|4553|4552.5|4554.5|4553|4553|4552.5|1300
1638546730000|2021-12-03 15:52:10|4553.5|4553|4553.5|4552.5|4553.5|4553|4553|4552.5|1603
1638546740000|2021-12-03 15:52:20|4553|4553|4554|4553.5|4554.5|4554|4553|4552|4553
1638546750000|2021-12-03 15:52:30|4554.5|4553|4556.5|4556|4557|4556|4553.5|4552|8952
1638546760000|2021-12-03 15:52:40|4556|4555.5|4558.5|4557.5|4559|4558.5|4556|4555|9079
1638546770000|2021-12-03 15:52:50|4558|4557|4558.5|4557.5|4559|4558|4557.5|4557|5627
1638546780000|2021-12-03 15:53:00|4558|4558|4559.5|4558|4562.5|4561.5|4558|4557.5|10938
1638546790000|2021-12-03 15:53:10|4559|4557.5|4557.5|4556.5|4559.5|4558.5|4557.5|4556.5|795
1638546800000|2021-12-03 15:53:20|4558|4557|4559.5|4558.5|4559.5|4558.5|4558|4557|578
1638546810000|2021-12-03 15:53:30|4559|4559|4557.5|4557|4559.5|4559|4557.5|4557|1287
1638546820000|2021-12-03 15:53:40|4558|4556|4557.5|4557|4558|4557.5|4556.5|4555.5|2243
1638546830000|2021-12-03 15:53:50|4558|4557.5|4559|4557.5|4559|4558|4558|4557.5|1192
1638546840000|2021-12-03 15:54:00|4558.5|4558|4557.5|4557|4558.5|4558.5|4557.5|4556.5|956
1638546850000|2021-12-03 15:54:10|4558|4556.5|4558.5|4557.5|4558.5|4557.5|4556.5|4555|1926
1638546860000|2021-12-03 15:54:20|4559|4558.5|4560|4559|4560|4559.5|4558.5|4557.5|901
1638546870000|2021-12-03 15:54:30|4559.5|4559.5|4558.5|4557.5|4560|4559.5|4558.5|4557.5|944
1638546880000|2021-12-03 15:54:40|4559|4557|4558.5|4557.5|4559|4557.5|4557.5|4556.5|719
1638546890000|2021-12-03 15:54:50|4559|4558|4559|4558.5|4560|4559.5|4559|4558|1331
1638546900000|2021-12-03 15:55:00|4559.5|4558|4558|4556.5|4559.5|4558|4557|4556|3716
1638546910000|2021-12-03 15:55:10|4558.5|4557|4559.5|4558.5|4560|4559.5|4558.5|4556.5|783
1638546920000|2021-12-03 15:55:20|4559|4557.5|4557.5|4556.5|4559|4557.5|4557.5|4556.5|624
1638546930000|2021-12-03 15:55:30|4558|4557|4558.5|4557.5|4560|4558.5|4556.5|4555.5|4096
1638546940000|2021-12-03 15:55:40|4559|4558|4560|4559|4560.5|4559.5|4559|4558|817
1638546950000|2021-12-03 15:55:50|4560.5|4559.5|4561.5|4561|4562.5|4562|4560.5|4559.5|1904
1638546960000|2021-12-03 15:56:00|4562|4561.5|4564|4562.5|4565|4563.5|4562|4561.5|2307
1638546970000|2021-12-03 15:56:10|4563.5|4563|4564|4563|4564.5|4563.5|4563.5|4562.5|2237
1638546980000|2021-12-03 15:56:20|4563.5|4562.5|4562|4561.5|4563.5|4562.5|4561.5|4560.5|1008
1638546990000|2021-12-03 15:56:30|4561.5|4561|4562.5|4562|4562.5|4562|4560.5|4559.5|3457
1638547000000|2021-12-03 15:56:40|4562|4561.5|4562.5|4561|4562.5|4562|4561|4560|663
1638547010000|2021-12-03 15:56:50|4563|4561.5|4565.5|4564|4565.5|4564.5|4563|4561|1975
1638547020000|2021-12-03 15:57:00|4566|4564.5|4565|4563.5|4568|4566.5|4565|4563.5|1543
1638547030000|2021-12-03 15:57:10|4564.5|4563|4565|4564|4565.5|4564|4563.5|4563|1357
1638547040000|2021-12-03 15:57:20|4567|4564.5|4566.5|4565|4567|4565.5|4565.5|4564.5|511
1638547050000|2021-12-03 15:57:30|4566|4564|4565.5|4564.5|4566|4565|4565.5|4563.5|14
1638547060000|2021-12-03 15:57:40|4566|4565|4566.5|4565.5|4566.5|4565.5|4565.5|4564.5|989
1638547070000|2021-12-03 15:57:50|4566|4566|4566.5|4565.5|4567.5|4566|4565.5|4565|1354
1638547080000|2021-12-03 15:58:00|4567|4565|4566.5|4565|4567|4565.5|4564.5|4562.5|1948
1638547090000|2021-12-03 15:58:10|4566|4565.5|4565.5|4564.5|4566.5|4565.5|4565|4564.5|262
1638547100000|2021-12-03 15:58:20|4565|4564|4564.5|4563.5|4566|4564.5|4564.5|4563|346
1638547110000|2021-12-03 15:58:30|4564|4563|4564|4563|4564.5|4563.5|4563|4562.5|2061
1638547120000|2021-12-03 15:58:40|4563.5|4562.5|4562|4561.5|4564.5|4563.5|4562|4561.5|2225
1638547130000|2021-12-03 15:58:50|4561.5|4561|4560.5|4559.5|4561.5|4561.5|4560|4559|1683
1638547140000|2021-12-03 15:59:00|4560|4560|4561|4560|4563|4562|4560|4559.5|1853
1638547150000|2021-12-03 15:59:10|4561.5|4560.5|4561.5|4561|4562.5|4562|4561.5|4560|1590
1638547160000|2021-12-03 15:59:20|4561|4560.5|4561|4560|4561.5|4561|4560|4559.5|469
1638547170000|2021-12-03 15:59:30|4561.5|4559.5|4561|4560|4561.5|4560|4561|4559.5|0
1638547180000|2021-12-03 15:59:40|4561.5|4559.5|4562|4561|4563|4562|4561|4559.5|741
1638547190000|2021-12-03 15:59:50|4561.5|4560|4558.5|4557.5|4561.5|4560|4558|4557|861
1638547200000|2021-12-03 16:00:00|4558|4557|4560.5|4559.5|4561|4560|4558|4557|2909
1638547210000|2021-12-03 16:00:10|4561|4560|4561|4560|4562|4561|4561|4560|1736
1638547220000|2021-12-03 16:00:20|4561.5|4559.5|4559.5|4558|4561.5|4560|4559.5|4558|1011
1638547230000|2021-12-03 16:00:30|4560|4558.5|4560|4559|4560|4559|4560|4558|763
1638547240000|2021-12-03 16:00:40|4560.5|4559.5|4562|4561|4562|4561|4560|4559.5|2138
1638547250000|2021-12-03 16:00:50|4561.5|4560.5|4561|4560|4561.5|4561|4561|4560|466
1638547260000|2021-12-03 16:01:00|4560.5|4559.5|4561|4560|4561|4560|4559|4558|1704
1638547270000|2021-12-03 16:01:10|4560.5|4559.5|4561|4559.5|4561|4560|4560.5|4559.5|483
1638547280000|2021-12-03 16:01:20||4560||4559.5||4560||4559.5|0
1638547290000|2021-12-03 16:01:30|4560.5|4560|4560|4559|4560.5|4560|4559.5|4558.5|650
1638547300000|2021-12-03 16:01:40|4559.5|4558.5|4559|4558.5|4560|4559|4559|4558.5|693
1638547310000|2021-12-03 16:01:50|4559.5|4559|4559|4558|4560.5|4560|4559|4558|2189
1638547320000|2021-12-03 16:02:00|4559.5|4558.5|4562|4560.5|4562.5|4562|4559.5|4558.5|1975
1638547330000|2021-12-03 16:02:10|4562.5|4561|4566.5|4565.5|4566.5|4565.5|4562|4560.5|1886
1638547340000|2021-12-03 16:02:20|4567.5|4566|4566|4564.5|4568.5|4567|4565.5|4564|1088
1638547350000|2021-12-03 16:02:30|4566.5|4565|4566|4565|4566.5|4565|4566|4564.5|11
1638547360000|2021-12-03 16:02:40|4566.5|4565.5|4566|4564.5|4568|4567|4565.5|4564.5|1506
1638547370000|2021-12-03 16:02:50|4565.5|4564|4568|4566.5|4568|4566.5|4565|4564|519
1638547380000|2021-12-03 16:03:00|4567.5|4566|4567|4565.5|4567.5|4566|4566|4564.5|2267
1638547390000|2021-12-03 16:03:10|4566.5|4566|4568.5|4567.5|4568.5|4567.5|4566.5|4565.5|726
1638547400000|2021-12-03 16:03:20|4568|4567|4569.5|4568.5|4570|4569.5|4568|4567|1434
1638547410000|2021-12-03 16:03:30|4569|4568|4570.5|4569.5|4570.5|4570|4569|4567.5|779
1638547420000|2021-12-03 16:03:40|4570|4569|4570.5|4569.5|4570.5|4570|4569.5|4568.5|1872
1638547430000|2021-12-03 16:03:50|4570|4570|4569|4568|4570.5|4570|4568.5|4568|635
1638547440000|2021-12-03 16:04:00|4570|4568.5|4570.5|4570|4570.5|4570|4569|4568|807
1638547450000|2021-12-03 16:04:10|4570|4569.5|4570.5|4569.5|4570.5|4570|4570|4569|800
1638547460000|2021-12-03 16:04:20|4570|4570|4570.5|4569.5|4572|4570.5|4570|4569.5|705
1638547470000|2021-12-03 16:04:30|||||||||1001
1638547480000|2021-12-03 16:04:40|4570|4569|4571|4570.5|4571|4570.5|4569.5|4569|2256
1638547490000|2021-12-03 16:04:50|4571.5|4571|4573.5|4572.5|4573.5|4572.5|4571.5|4571|538
1638547500000|2021-12-03 16:05:00|4573|4572|4570.5|4569|4573|4572|4570.5|4569|1560
1638547510000|2021-12-03 16:05:10|4570|4568.5|4569.5|4568.5|4570|4569|4569.5|4568|787
1638547520000|2021-12-03 16:05:20|4569|4568|4567|4566|4569|4568|4567|4565|944
1638547530000|2021-12-03 16:05:30|4567.5|4566.5|4566.5|4566|4567.5|4566.5|4566|4564.5|921
1638547540000|2021-12-03 16:05:40|4566|4565.5|4565|4564|4566|4565.5|4564|4563|1386
1638547550000|2021-12-03 16:05:50|4565.5|4564.5|4565|4563.5|4565.5|4565|4564.5|4563.5|2956
1638547560000|2021-12-03 16:06:00|4565.5|4564|4564|4563|4566.5|4566|4564|4563|4257
1638547570000|2021-12-03 16:06:10|4563.5|4562.5|4563.5|4563|4563.5|4563.5|4563|4562|227
1638547580000|2021-12-03 16:06:20|4564|4563.5|4564.5|4564|4565.5|4564.5|4564|4563.5|2347
1638547590000|2021-12-03 16:06:30|4564|4563.5|4563.5|4562.5|4564.5|4563.5|4562.5|4562|1249
1638547600000|2021-12-03 16:06:40|4563|4563|4562|4561|4563.5|4563|4562|4561|535
1638547610000|2021-12-03 16:06:50|4562.5|4561.5|4563.5|4562.5|4563.5|4562.5|4562.5|4561|1767
1638547620000|2021-12-03 16:07:00|4564|4563|4564|4563|4564|4563.5|4563.5|4562.5|563
1638547630000|2021-12-03 16:07:10|4563.5|4562.5|4563.5|4562|4564|4563|4562.5|4561.5|722
1638547640000|2021-12-03 16:07:20|4563||4563||4563.5||4562.5||208
1638547650000|2021-12-03 16:07:30|4563.5|4562.5|4563.5|4562|4563.5|4563|4562.5|4562|721
1638547660000|2021-12-03 16:07:40|4563|4561.5|4562.5|4562|4563.5|4562|4562.5|4561.5|195
1638547670000|2021-12-03 16:07:50|4563|4561.5|4562.5|4562|4563.5|4562|4562.5|4561.5|69
1638547680000|2021-12-03 16:08:00|4562|4561.5|4561|4560|4562|4561.5|4561|4560|1210
1638547690000|2021-12-03 16:08:10|4562|4560.5|4561.5|4560|4562|4561.5|4561|4559.5|723
1638547700000|2021-12-03 16:08:20|4561||4561||4561||4561||11
1638547710000|2021-12-03 16:08:30|4561.5|4560.5|4559|4557.5|4562|4561.5|4558.5|4557.5|2017
1638547720000|2021-12-03 16:08:40|4558.5|4558|4560|4558.5|4560|4559|4558.5|4557.5|319
1638547730000|2021-12-03 16:08:50|4559.5|4559|4559.5|4558.5|4560|4559|4558|4557|487
1638547740000|2021-12-03 16:09:00|4560|4559|4560|4559.5|4560|4559.5|4560|4559|1604
1638547750000|2021-12-03 16:09:10|4559.5|4559|4559.5|4558.5|4560|4559.5|4559|4557.5|2607
1638547760000|2021-12-03 16:09:20|4560|4559|4559.5|4558.5|4560|4559|4558.5|4558|220
1638547770000|2021-12-03 16:09:30|4560|4559|4560.5|4560|4560.5|4560|4560|4559|834
1638547780000|2021-12-03 16:09:40|4561|4560.5|4565|4563.5|4565|4564|4561|4560.5|1595
1638547790000|2021-12-03 16:09:50|4565.5|4564|4568|4567|4568.5|4567.5|4565.5|4564|316
1638547800000|2021-12-03 16:10:00|4568.5|4567.5|4567|4566.5|4570.5|4569|4567|4566|1205
1638547810000|2021-12-03 16:10:10|4566.5|4566|4564|4563|4566.5|4566|4564|4563|663
1638547820000|2021-12-03 16:10:20|4564.5|4563.5|4565.5|4564.5|4566|4564.5|4564.5|4563|420
1638547830000|2021-12-03 16:10:30|4565|4564|4565|4564|4565|4564.5|4565|4564|265
1638547840000|2021-12-03 16:10:40|4564.5|4563.5|4562.5|4561|4564.5|4563.5|4562.5|4561|897
1638547850000|2021-12-03 16:10:50||4561.5||4562||4562||4561.5|150
1638547860000|2021-12-03 16:11:00|4562|4561.5|4562.5|4561|4562.5|4561.5|4562|4560.5|873
1638547870000|2021-12-03 16:11:10|4562|4560.5|4562.5|4561|4562.5|4562|4561|4559.5|308
1638547880000|2021-12-03 16:11:20|4563|4561.5|4564.5|4563.5|4564.5|4563.5|4563|4561.5|411
1638547890000|2021-12-03 16:11:30|4565|4564|4565.5|4565|4566|4565|4564.5|4564|660
1638547900000|2021-12-03 16:11:40|4565|4564.5|4565|4564|4565.5|4565|4565|4564|88
1638547910000|2021-12-03 16:11:50|4565.5|4564.5|4565.5|4564.5|4566|4565|4565|4564.5|441
1638547920000|2021-12-03 16:12:00|4566|4564|4567|4565.5|4567.5|4566.5|4566|4564|1264
1638547930000|2021-12-03 16:12:10|4566.5|4566|4567|4566|4567.5|4566.5|4566|4565.5|218
1638547940000|2021-12-03 16:12:20|4567.5|4566.5|4568|4567|4568|4567|4567.5|4566|423
1638547950000|2021-12-03 16:12:30|4568.5|4567.5|4568.5|4567.5|4569|4568|4567.5|4566.5|977
1638547960000|2021-12-03 16:12:40|4568|4566.5|4568.5|4568|4569|4568|4567.5|4566.5|263
1638547970000|2021-12-03 16:12:50|4569|4568.5|4570.5|4569|4570.5|4569.5|4569|4568|149
1638547980000|2021-12-03 16:13:00||4569.5||4569||4569.5||4569|150
1638547990000|2021-12-03 16:13:10|4570|4568.5|4569.5|4568|4570|4569|4569|4568|1144
1638548000000|2021-12-03 16:13:20|4570|4568.5|4570.5|4569|4571|4570|4570|4568|0
1638548010000|2021-12-03 16:13:30|4571|4569.5|4571|4570.5|4571|4570.5|4571|4569.5|244
1638548020000|2021-12-03 16:13:40|4571.5|4571|4574|4573|4574|4573|4571.5|4571|2147
1638548030000|2021-12-03 16:13:50|4574.5|4573.5|4574.5|4573.5|4575|4574|4574|4573|1740
1638548040000|2021-12-03 16:14:00|4574|4573|4574|4573|4574.5|4574|4573.5|4572.5|448
1638548050000|2021-12-03 16:14:10|4573.5|4572.5|4573|4572|4573.5|4572.5|4572.5|4571.5|96829
1638548060000|2021-12-03 16:14:20|4572.5|4571.5|4572|4571.5|4573|4572|4572|4571|542
1638548070000|2021-12-03 16:14:30|4571.5|4571|4571|4570.5|4572|4571|4570.5|4569.5|804
1638548080000|2021-12-03 16:14:40|4571.5|4571|4570|4569.5|4572|4571|4569.5|4569|1015
1638548090000|2021-12-03 16:14:50|4570.5|4570|4569.5|4569|4571|4570|4569.5|4569|1064
1638548100000|2021-12-03 16:15:00|4569|4567.5|4571.5|4569.5|4571.5|4569.5|4569|4567.5|278
1638548110000|2021-12-03 16:15:10|4571|4570|4572.5|4570.5|4572.5|4570.5|4571|4569.5|220
1638548120000|2021-12-03 16:15:20|4572|4570|4569.5|4568|4572.5|4570.5|4569.5|4567.5|150
1638548130000|2021-12-03 16:15:30|4570|4568.5|4568.5|4567|4570|4568.5|4568|4566.5|45
1638548140000|2021-12-03 16:15:40|4569|4567.5|4567.5|4566|4569.5|4568|4567.5|4565.5|275
1638548150000|2021-12-03 16:15:50|4568|4566.5|4567|4565.5|4568.5|4566.5|4566.5|4565|68
1638548160000|2021-12-03 16:16:00|4566.5|4565|4567|4565.5|4567|4565.5|4566|4564.5|110
1638548170000|2021-12-03 16:16:10|4566.5|4565|4566|4564|4567|4565.5|4565.5|4563.5|59
1638548180000|2021-12-03 16:16:20|4565.5|4563.5|4565|4563.5|4566|4564|4564.5|4563|0
1638548190000|2021-12-03 16:16:30|4564.5|4563|4563|4562|4565|4563.5|4563|4562|85
1638548200000|2021-12-03 16:16:40|4563.5|4562.5|4564|4563|4564|4563|4562|4561|181
1638548210000|2021-12-03 16:16:50|4563.5|4562.5|4563.5|4562|4564|4563|4563|4561|0
1638548220000|2021-12-03 16:17:00|4563|4561.5|4565|4563.5|4565|4563.5|4562.5|4561|235
1638548230000|2021-12-03 16:17:10|4564.5|4563|4564.5|4563|4565|4563.5|4564|4562.5|20
1638548240000|2021-12-03 16:17:20|4564|4562.5|4563|4562|4565|4563.5|4563|4562|120
1638548250000|2021-12-03 16:17:30|4563.5|4561.5|4561|4559.5|4563.5|4562|4561|4559.5|300
1638548260000|2021-12-03 16:17:40|4561.5|4560|4561|4559.5|4562|4560.5|4561|4559.5|139
1638548270000|2021-12-03 16:17:50|4562|4560.5|4562.5|4561.5|4563|4561.5|4560.5|4559.5|291
1638548280000|2021-12-03 16:18:00|4562|4560.5|4564|4562.5|4565|4563.5|4562|4560.5|189
1638548290000|2021-12-03 16:18:10|4564.5|4563|4565|4563.5|4565|4563.5|4564|4562.5|0
1638548300000|2021-12-03 16:18:20|4564.5|4563|4564|4562.5|4565|4563.5|4564|4562.5|208
1638548310000|2021-12-03 16:18:30|4564.5|4563|4565|4563.5|4565|4563.5|4564|4562.5|161
1638548320000|2021-12-03 16:18:40|4564.5|4563|4564.5|4562.5|4565|4563|4563|4561.5|268
1638548330000|2021-12-03 16:18:50|4564|4562|4565|4563.5|4565|4563.5|4563.5|4562|52
1638548340000|2021-12-03 16:19:00|4565.5|4564|4566.5|4565|4567|4565.5|4565|4563.5|99
1638548350000|2021-12-03 16:19:10|4567|4565.5|4566.5|4565|4567|4566|4566|4564.5|231
1638548360000|2021-12-03 16:19:20|4566|4564.5|4565.5|4564|4566|4565|4565.5|4564|101
1638548370000|2021-12-03 16:19:30|4566|4564.5|4564.5|4563|4566|4564.5|4563.5|4562|104
1638548380000|2021-12-03 16:19:40|4565|4563.5|4564.5|4563|4565|4564|4564.5|4563|0
1638548390000|2021-12-03 16:19:50|4564|4562.5|4563.5|4562|4564.5|4563|4563.5|4562|61
1638548400000|2021-12-03 16:20:00|4564|4562.5|4563|4562|4564|4562.5|4562.5|4561.5|19
1638548410000|2021-12-03 16:20:10|4563.5|4561.5|4565.5|4564.5|4565.5|4564.5|4563.5|4561.5|216
1638548420000|2021-12-03 16:20:20|4565|4564|4567|4565.5|4567|4566|4565|4564|203
1638548430000|2021-12-03 16:20:30|4566.5|4565|4566.5|4565|4568|4566|4566|4565|450
1638548440000|2021-12-03 16:20:40|4565.5|4564|4565.5|4564|4566.5|4565|4565|4563.5|150
1638548450000|2021-12-03 16:20:50|4566|4565|4569.5|4568|4569.5|4568|4565.5|4564|96
1638548460000|2021-12-03 16:21:00|4569|4569|4570|4568.5|4570|4569|4568.5|4567|311
1638548470000|2021-12-03 16:21:10|4569.5|4568|4572|4570.5|4572.5|4570.5|4569.5|4568|275
1638548480000|2021-12-03 16:21:20|4572.5|4571|4572|4570|4572.5|4571|4571|4569|38
1638548490000|2021-12-03 16:21:30|4572.5|4571|4572.5|4570.5|4573|4571.5|4572|4570.5|12
1638548500000|2021-12-03 16:21:40|4573|4571|4572.5|4570.5|4573|4572|4572.5|4570.5|100
1638548510000|2021-12-03 16:21:50|4573|4571|4574.5|4572.5|4575|4573|4572.5|4571|53
1638548520000|2021-12-03 16:22:00|4574|4573|4573.5|4572.5|4575|4573.5|4572|4571|308
1638548530000|2021-12-03 16:22:10|4573|4572|4575.5|4573.5|4575.5|4573.5|4573|4571.5|461
1638548540000|2021-12-03 16:22:20|4575|4573|4576.5|4575|4576.5|4575|4573.5|4572.5|328
1638548550000|2021-12-03 16:22:30|4577|4575.5|4575.5|4574|4577|4575.5|4575.5|4574|284
1638548560000|2021-12-03 16:22:40|4576|4575|4578|4576.5|4578.5|4576.5|4576|4575|481
1638548570000|2021-12-03 16:22:50|4577.5|4576|4578|4576.5|4578|4576.5|4577|4575.5|45
1638548580000|2021-12-03 16:23:00|4578.5|4577|4578.5|4576.5|4579|4577.5|4577.5|4576|89
1638548590000|2021-12-03 16:23:10|4578|4577|4577.5|4576|4578|4577|4577.5|4576|32
1638548600000|2021-12-03 16:23:20|4578|4576.5|4577.5|4576|4578|4576.5|4577|4575.5|84
1638548610000|2021-12-03 16:23:30|4577|4576.5|4578|4577|4579|4577.5|4577|4576|597
1638548620000|2021-12-03 16:23:40|4578.5|4577.5|4580.5|4579|4580.5|4579.5|4578.5|4577|74
1638548630000|2021-12-03 16:23:50|4580|4578.5|4579.5|4578|4580|4578.5|4579|4577|260
1638548640000|2021-12-03 16:24:00|4578.5|4577.5|4578|4576.5|4579|4578|4577|4575.5|523
1638548650000|2021-12-03 16:24:10|4578.5|4577|4575.5|4574|4578.5|4577|4575|4573.5|150
1638548660000|2021-12-03 16:24:20|4576|4574.5|4576.5|4575|4579.5|4577.5|4575.5|4574|444
1638548670000|2021-12-03 16:24:30|4577|4575.5|4577.5|4575.5|4578.5|4577|4576.5|4575|73
1638548680000|2021-12-03 16:24:40|4577|4575|4575.5|4574|4577.5|4576|4575|4573.5|334
1638548690000|2021-12-03 16:24:50|4575|4573.5|4574.5|4573|4576|4574.5|4574.5|4573|79
1638548700000|2021-12-03 16:25:00|4575.5|4573.5|4576|4574.5|4576.5|4575|4575|4573.5|191
1638548710000|2021-12-03 16:25:10|4576.5|4575|4576.5|4574.5|4576.5|4575|4576|4574|69
1638548720000|2021-12-03 16:25:20|4576|4574|4576|4574|4576.5|4575|4576|4574|178
1638548730000|2021-12-03 16:25:30|4576.5|4574.5|4575.5|4574|4576.5|4575|4575.5|4574|142
1638548740000|2021-12-03 16:25:40|4576|4574.5|4578|4576.5|4578|4576.5|4575.5|4574|351
1638548750000|2021-12-03 16:25:50|4578.5|4577|4578.5|4577|4578.5|4577|4578|4576.5|304
1638548760000|2021-12-03 16:26:00|4578|4576.5|4577|4576|4580|4578|4577|4575.5|420
1638548770000|2021-12-03 16:26:10|4577.5|4576.5|4577|4576|4577.5|4576.5|4576|4574.5|100
1638548780000|2021-12-03 16:26:20|4576.5|4575.5|4579.5|4578|4580.5|4578.5|4576.5|4575.5|377
1638548790000|2021-12-03 16:26:30|4580|4578.5|4580|4578.5|4580.5|4579|4579.5|4578|41
1638548800000|2021-12-03 16:26:40|4580.5|4579|4580|4578.5|4580.5|4579|4579|4578|0
1638548810000|2021-12-03 16:26:50|4579.5|4578|4580.5|4579.5|4580.5|4579.5|4579.5|4578|441
1638548820000|2021-12-03 16:27:00|4580|4579|4582.5|4580.5|4582.5|4580.5|4580|4579|11
1638548830000|2021-12-03 16:27:10|4582|4580|4581.5|4580|4582|4580.5|4581|4579.5|0
1638548840000|2021-12-03 16:27:20|4581|4580.5|4580.5|4579|4581.5|4580.5|4580.5|4579|38
1638548850000|2021-12-03 16:27:30|4581|4579.5|4581|4579.5|4581.5|4580|4580.5|4579|150
1638548860000|2021-12-03 16:27:40|4580.5|4579|4579.5|4578|4580.5|4579|4577.5|4576.5|228
1638548870000|2021-12-03 16:27:50|4580|4578.5|4579|4577.5|4580|4578.5|4579|4577.5|0
1638548880000|2021-12-03 16:28:00|4580|4578.5|4579|4578|4580|4578.5|4578.5|4577|470
1638548890000|2021-12-03 16:28:10|4578.5|4577.5|4579.5|4578|4580.5|4578.5|4578.5|4577.5|152
1638548900000|2021-12-03 16:28:20|4579|4577.5|4580.5|4578.5|4580.5|4579|4578.5|4577|442
1638548910000|2021-12-03 16:28:30|4580|4578|4580.5|4579.5|4581|4579.5|4579|4577|277
1638548920000|2021-12-03 16:28:40|4580|4579|4579|4578|4581|4579.5|4579|4578|1564
1638548930000|2021-12-03 16:28:50|4578|4577|4577.5|4576.5|4578.5|4577|4577.5|4576.5|219
1638548940000|2021-12-03 16:29:00|4578|4577|4578|4577|4579|4577.5|4577.5|4576.5|209
1638548950000|2021-12-03 16:29:10|4578.5|4576.5|4578.5|4577|4578.5|4577.5|4577.5|4576.5|62
1638548960000|2021-12-03 16:29:20|4578|4577.5|4578|4577|4578.5|4577.5|4577.5|4576.5|0
1638548970000|2021-12-03 16:29:30|4577.5|4576|4580|4578.5|4580|4578.5|4577.5|4576|352
1638548980000|2021-12-03 16:29:40|4580.5|4579|4579|4578|4580.5|4579|4579|4577|41
1638548990000|2021-12-03 16:29:50|4579.5|4578.5|4578|4576|4579.5|4578.5|4577|4576|123
1638777600000|2021-12-06 08:00:00|4574|4531|4547.5|4542.5|4574|4551|4547.5|4530.5|20840
1638777610000|2021-12-06 08:00:10|4548|4543|4556|4551.5|4557.5|4554|4548|4543|1838
1638777620000|2021-12-06 08:00:20|4555.5|4552|4540|4534.5|4556|4553.5|4536|4531.5|12089
1638777630000|2021-12-06 08:00:30|4539.5|4534|4542|4536|4544.5|4538|4538|4532.5|2611
1638777640000|2021-12-06 08:00:40|4540.5|4536.5|4540.5|4536.5|4542|4538.5|4540.5|4536|577
1638777650000|2021-12-06 08:00:50|4542|4537|4547.5|4542.5|4547.5|4542.5|4542|4537|908
1638777660000|2021-12-06 08:01:00|4547|4543.5|4541|4536.5|4550.5|4545|4541|4536|6592
1638777670000|2021-12-06 08:01:10|4540.5|4537|4541|4537.5|4548|4543.5|4539.5|4537|2306
1638777680000|2021-12-06 08:01:20|4540.5|4537|4539.5|4536.5|4540.5|4537|4539.5|4536.5|455
1638777690000|2021-12-06 08:01:30|4540|4537|4540.5|4537|4543|4538|4539|4536.5|1664
1638777700000|2021-12-06 08:01:40|4540|4536.5|4536|4533|4540|4536.5|4536|4532.5|547
1638777710000|2021-12-06 08:01:50|4536.5|4533.5|4537.5|4534|4542|4538|4536.5|4533.5|557
1638777720000|2021-12-06 08:02:00|4537|4534.5|4541.5|4538.5|4542.5|4539.5|4536|4533|1164
1638777730000|2021-12-06 08:02:10|4541|4539|4541|4537.5|4542|4539|4537|4534|506
1638777740000|2021-12-06 08:02:20|4540.5|4538|4542|4539|4543|4539|4537|4534|958
1638777750000|2021-12-06 08:02:30|4541.5|4538|4538.5|4535.5|4542.5|4540|4538.5|4534|345
1638777760000|2021-12-06 08:02:40|4538|4535|4533.5|4530|4538|4535|4533.5|4529.5|421
1638777770000|2021-12-06 08:02:50|4533|4529.5|4534|4532|4536|4532|4532|4529.5|1081
1638777780000|2021-12-06 08:03:00|4536|4532.5|4533.5|4529.5|4539|4534|4532.5|4529.5|961
1638777790000|2021-12-06 08:03:10|4533|4528|4532|4528.5|4534|4531.5|4530.5|4528|746
1638777800000|2021-12-06 08:03:20|4529|4528|4531|4528|4532.5|4530|4529|4528|2857
1638777810000|2021-12-06 08:03:30|4530.5|4527|4530|4527|4530.5|4528|4530|4527|260
1638777820000|2021-12-06 08:03:40|4529.5|4527.5|4529.5|4527|4530|4527.5|4529.5|4527|0
1638777830000|2021-12-06 08:03:50|4530|4527.5|4530.5|4528|4534|4530|4529.5|4527.5|1046
1638777840000|2021-12-06 08:04:00|4531.5|4527.5|4529|4527|4534.5|4530.5|4529|4527|760
1638777850000|2021-12-06 08:04:10|4529.5|4527.5|4530|4527.5|4530.5|4529|4529|4527|832
1638777860000|2021-12-06 08:04:20|4529.5|4527|4530|4528.5|4530.5|4528.5|4529.5|4527|1700
1638777870000|2021-12-06 08:04:30|4530.5|4528|4533.5|4531|4533.5|4531|4530.5|4527.5|690
1638777880000|2021-12-06 08:04:40|4533|4530|4535|4532|4535|4532|4529|4527|561
1638777890000|2021-12-06 08:04:50|4535.5|4532.5|4534.5|4531.5|4536|4533|4534|4531|66
1638777900000|2021-12-06 08:05:00|4534|4531|4533|4530|4534|4531|4531.5|4529.5|279
1638777910000|2021-12-06 08:05:10|4533.5|4529.5|4531.5|4528.5|4533.5|4529.5|4531|4528|770
1638777920000|2021-12-06 08:05:20|4531|4528|4529.5|4527.5|4531|4528|4529|4527|1106
1638777930000|2021-12-06 08:05:30|4530|4528|4532.5|4529|4533|4529|4530|4528|449
1638777940000|2021-12-06 08:05:40|4533|4529.5|4533|4530|4533|4530|4533|4529.5|448
1638777950000|2021-12-06 08:05:50|4534|4533.5|4532.5|4530|4534|4533.5|4532.5|4527.5|1599
1638777960000|2021-12-06 08:06:00|4533|4530.5|4534.5|4533|4534.5|4533|4531.5|4529|1383
1638777970000|2021-12-06 08:06:10|4536|4533.5|4530.5|4528|4536|4533.5|4529.5|4527.5|4361
1638777980000|2021-12-06 08:06:20|4530|4527.5|4532|4529|4532.5|4529|4530|4527.5|1014
1638777990000|2021-12-06 08:06:30|4532.5|4528.5|4530|4527.5|4532.5|4528.5|4529|4527.5|58
1638778000000|2021-12-06 08:06:40|4531.5|4528|4528.5|4526|4532|4529|4528.5|4525.5|679
1638778010000|2021-12-06 08:06:50|4528|4525.5|4530|4527|4530|4527|4527.5|4525.5|1471
1638778020000|2021-12-06 08:07:00|4531|4527.5|4528|4525.5|4533|4529|4527.5|4525.5|1649
1638778030000|2021-12-06 08:07:10|4527.5|4526|4529.5|4527|4530.5|4527|4527.5|4525.5|603
1638778040000|2021-12-06 08:07:20|4529|4526.5|4529|4525.5|4529.5|4527|4528.5|4525.5|767
1638778050000|2021-12-06 08:07:30|4528.5|4526|4529|4527|4529|4528|4527.5|4525.5|601
1638778060000|2021-12-06 08:07:40|4530|4527.5|4530.5|4527.5|4533|4530|4530|4527|267
1638778070000|2021-12-06 08:07:50|4530|4526|4529|4527|4530|4527.5|4528|4525.5|296
1638778080000|2021-12-06 08:08:00|4528.5|4525.5|4528|4525.5|4528.5|4526|4528|4525.5|0
1638778090000|2021-12-06 08:08:10|4530|4526|4530.5|4527|4531|4527|4528|4526|305
1638778100000|2021-12-06 08:08:20|4530||4528.5||4530||4528.5||12
1638778110000|2021-12-06 08:08:30|4528|4526|4529|4527|4529|4527.5|4527.5|4525.5|3721
1638778120000|2021-12-06 08:08:40|4528.5|4527.5|4528.5|4526.5|4530.5|4528|4528.5|4526.5|1016
1638778130000|2021-12-06 08:08:50|4528|4525.5|4527.5|4525.5|4528|4525.5|4527.5|4525.5|8
1638778140000|2021-12-06 08:09:00|4526.5|4525|4526|4523.5|4527.5|4525|4525.5|4523|853
1638778150000|2021-12-06 08:09:10|4527.5|4524|4528|4524.5|4528|4526|4527.5|4524|313
1638778160000|2021-12-06 08:09:20|4527.5|4525|4528|4525.5|4528|4525.5|4527.5|4525|671
1638778170000|2021-12-06 08:09:30|4527.5|4525|4528|4525.5|4528|4525.5|4527.5|4525|74
1638778180000|2021-12-06 08:09:40|4527.5|4525|4526.5|4523.5|4527.5|4525|4526.5|4523.5|125
1638778190000|2021-12-06 08:09:50|4526||4526||4526||4525.5||0
1638778200000|2021-12-06 08:10:00|4526.5|4524|4527|4524.5|4531.5|4528.5|4526.5|4524|1398
1638778210000|2021-12-06 08:10:10|4526.5|4524|4523.5|4521.5|4528|4526|4522.5|4521|3319
1638778220000|2021-12-06 08:10:20|4524|4522.5|4522.5|4521|4527|4524|4522|4520.5|2548
1638778230000|2021-12-06 08:10:30|4522|4520.5|4521|4518.5|4525|4524|4520|4518.5|13603
1638778240000|2021-12-06 08:10:40|4520.5|4517.5|4518|4516.5|4520.5|4517.5|4517|4515|789
1638778250000|2021-12-06 08:10:50|4519|4517|4519|4517|4519|4517|4519|4516.5|1742
1638778260000|2021-12-06 08:11:00|4520|4517.5|4519.5|4517.5|4524.5|4521.5|4519|4517|1744
1638778270000|2021-12-06 08:11:10|4519|4516|4518.5|4515.5|4519|4516|4517|4514|502
1638778280000|2021-12-06 08:11:20|4518|4516|4518.5|4516|4520.5|4517.5|4518|4516|772
1638778290000|2021-12-06 08:11:30|4518|4516.5|4518.5|4516.5|4519|4516.5|4517|4516|66
1638778300000|2021-12-06 08:11:40|4519|4515.5|4517.5|4514.5|4519|4515.5|4515.5|4513.5|1265
1638778310000|2021-12-06 08:11:50|4517||4517.5||4517.5||4516.5||100
1638778320000|2021-12-06 08:12:00|4518|4515|4519.5|4517|4520|4517.5|4517.5|4515|1031
1638778330000|2021-12-06 08:12:10|4520|4517.5|4519.5|4517|4522|4518.5|4519.5|4517|1358
1638778340000|2021-12-06 08:12:20|4520|4517.5|4519|4516.5|4520|4518.5|4518.5|4516|760
1638778350000|2021-12-06 08:12:30|4519.5|4517.5|4518.5|4516.5|4520|4518|4517.5|4516|292
1638778360000|2021-12-06 08:12:40|||||||||590
1638778370000|2021-12-06 08:12:50|4518|4519|4518.5|4516.5|4519.5|4519|4518|4516|2611
1638778380000|2021-12-06 08:13:00|4519|4516|4520|4518.5|4520|4518.5|4519|4516|150
1638778390000|2021-12-06 08:13:10|4519.5|4519|4519.5|4516.5|4521|4519|4519.5|4516.5|972
1638778400000|2021-12-06 08:13:20|4519|4516|4518|4516|4519|4516|4517.5|4516|518
1638778410000|2021-12-06 08:13:30|4519.5|4516.5|4520|4518|4521|4519.5|4519.5|4516.5|525
1638778420000|2021-12-06 08:13:40|4519.5|4518.5|4520|4518.5|4521|4519|4519|4518.5|1034
1638778430000|2021-12-06 08:13:50|4520.5|4519|4519.5|4517.5|4520.5|4519|4519.5|4517.5|580
1638778450000|2021-12-06 08:14:10|4519|4518|4519.5|4517.5|4520.5|4518|4519|4517.5|375
1638778460000|2021-12-06 08:14:20|4520|4518|4520.5|4518|4520.5|4518|4519.5|4518|0
1638778470000|2021-12-06 08:14:30|4520|4518.5|4520.5|4519|4520.5|4519.5|4519.5|4518.5|5612
1638778480000|2021-12-06 08:14:40|4521|4519.5|4523|4520|4524.5|4522|4521|4519.5|3448
1638778490000|2021-12-06 08:14:50|4523.5|4520.5|4523.5|4521|4523.5|4522|4523|4520.5|2364
1638778500000|2021-12-06 08:15:00|4523|4520.5|4520|4518|4523|4521.5|4520|4518|2944
1638778510000|2021-12-06 08:15:10|4519.5||4519.5||4519.5||4519.5||0
1638778520000|2021-12-06 08:15:20|4519|4518.5|4521.5|4519.5|4523|4520.5|4519|4518|1104
1638778530000|2021-12-06 08:15:30|4522||4520.5||4522||4520.5||648
1638778540000|2021-12-06 08:15:40|4521|4518.5|4519.5|4518|4521.5|4518.5|4519.5|4518|27
1638778550000|2021-12-06 08:15:50|4520.5|4518.5|4521|4518.5|4522|4519.5|4520.5|4518.5|141
1638778560000|2021-12-06 08:16:00|4521.5|4519|4521|4518.5|4521.5|4519.5|4521|4518|0
1638778570000|2021-12-06 08:16:10|4520.5|4518|4518|4516.5|4521|4518|4517.5|4515|747
1638778580000|2021-12-06 08:16:20|4517.5||4517.5||4517.5||4517.5||590
1638778590000|2021-12-06 08:16:30|4518|4517|4517.5|4516.5|4518|4517|4517.5|4516.5|146
1638778600000|2021-12-06 08:16:40|4518|4517|4520|4518.5|4521|4518.5|4518|4517|559
1638778620000|2021-12-06 08:17:00|4520.5|4519|4520.5|4519|4520.5|4519|4520.5|4518.5|266
1638778630000|2021-12-06 08:17:10|4521|4519.5|4521|4519.5|4521|4519.5|4519|4518|2865
1638778640000|2021-12-06 08:17:20|4521.5|4520.5|4521.5|4520|4522|4521.5|4520.5|4519|9359
1638778650000|2021-12-06 08:17:30|4522|4520.5|4520|4519|4522|4521|4520|4519|1530
1638778660000|2021-12-06 08:17:40|4520.5|4518.5|4521.5|4519|4521.5|4520|4520.5|4518.5|822
1638778670000|2021-12-06 08:17:50|4521|4520|4521.5|4520.5|4521.5|4520.5|4521|4520|0
1638778680000|2021-12-06 08:18:00|4521|4519.5|4521.5|4519.5|4521.5|4519.5|4521|4519.5|221
1638778690000|2021-12-06 08:18:10|4521|4518.5|4518|4516|4521|4518.5|4518|4516|950
1638778700000|2021-12-06 08:18:20|4517.5|4515|4518|4515.5|4518|4515.5|4517.5|4515|0
1638778710000|2021-12-06 08:18:30|4517.5|4514|4516|4514|4517.5|4515|4516|4513.5|276
1638778720000|2021-12-06 08:18:40|4515.5|4514.5|4516|4513.5|4517.5|4515.5|4515.5|4513.5|400
1638778730000|2021-12-06 08:18:50|4515|4514|4516|4514.5|4516|4515|4515|4514|305
1638778740000|2021-12-06 08:19:00|4518|4515|4516|4514.5|4518|4517|4516|4514.5|832
1638778750000|2021-12-06 08:19:10|4517|4515|4516|4515|4517|4515|4516|4514.5|590
1638778760000|2021-12-06 08:19:20|4515.5|4514.5|4515.5|4513.5|4516|4515|4515.5|4513.5|2208
1638778770000|2021-12-06 08:19:30|4515|4513|4515.5|4514|4516|4515|4514.5|4512.5|2085
1638778780000|2021-12-06 08:19:40|4516|4515|4516|4514|4516|4515|4516|4514|149
1638778790000|2021-12-06 08:19:50|4515.5||4515||4515.5||4515||147
1638778800000|2021-12-06 08:20:00|4515.5|4512.5|4515|4512.5|4515.5|4512.5|4515|4512.5|186
1638778810000|2021-12-06 08:20:10|4514.5|4513|4514.5|4512.5|4514.5|4514|4514.5|4512.5|698
1638778820000|2021-12-06 08:20:20|4515|4513|4512.5|4511|4515.5|4514|4512.5|4511|2977
1638778830000|2021-12-06 08:20:30|4512|4511.5|4512|4511|4512|4511.5|4512|4511|244
1638778840000|2021-12-06 08:20:40|4511.5|4510|4511|4509|4511.5|4510|4511|4508.5|733
1638778850000|2021-12-06 08:20:50|4510.5|4508|4506.5|4505|4511|4508.5|4506.5|4504.5|297
1638778860000|2021-12-06 08:21:00|4507|4505.5|4506.5|4505.5|4507|4505.5|4506.5|4505|2965
1638778870000|2021-12-06 08:21:10|4506|4505|4505|4502.5|4506|4505|4505|4502.5|387
1638778880000|2021-12-06 08:21:20|4504.5|4503.5|4504|4502|4504.5|4503.5|4503.5|4501.5|1237
1638778890000|2021-12-06 08:21:30|4504.5|4503|4505|4503.5|4505.5|4504|4504.5|4502.5|1090
1638778900000|2021-12-06 08:21:40||4504||4503.5||4504||4503.5|0
1638778910000|2021-12-06 08:21:50|4504.5|4503|4504|4501.5|4506.5|4505.5|4502.5|4501.5|10358
1638778920000|2021-12-06 08:22:00|4505|4502|4501|4499.5|4505|4503|4501|4498.5|13616
1638778930000|2021-12-06 08:22:10|4500.5|4499|4499.5|4497.5|4500.5|4499|4499|4497.5|2894
1638778940000|2021-12-06 08:22:20|4499|4498|4502|4500.5|4502|4500.5|4499|4497.5|9133
1638778950000|2021-12-06 08:22:30|4502.5|4501|4508.5|4507.5|4508.5|4507.5|4502.5|4501|3515
1638778960000|2021-12-06 08:22:40|4508|4508|4508.5|4507.5|4508.5|4508|4508|4506|610
1638778970000|2021-12-06 08:22:50|4508|4507|4509.5|4508.5|4509.5|4508.5|4508|4507|231
1638778980000|2021-12-06 08:23:00|4510|4509|4509.5|4507.5|4510|4509|4509.5|4507.5|1380
1638778990000|2021-12-06 08:23:10|4509|4507|4508.5|4506.5|4509.5|4507|4508.5|4506.5|100
1638779000000|2021-12-06 08:23:20|4509.5|4507|4509.5|4507.5|4509.5|4508.5|4509.5|4507|504
1638779010000|2021-12-06 08:23:30|4510.5|4508|4510.5|4508.5|4510.5|4510|4509.5|4507.5|592
1638779020000|2021-12-06 08:23:40|4510|4509|4510.5|4508.5|4510.5|4509|4510|4507.5|38
1638779030000|2021-12-06 08:23:50|4510|4509|4513|4511.5|4513|4511.5|4510|4509|1926
1638779040000|2021-12-06 08:24:00|4514|4512|4513|4511.5|4514|4513|4513|4511.5|268
1638779050000|2021-12-06 08:24:10|4512.5|4511|4512|4510.5|4512.5|4511.5|4512|4510.5|911
1638779060000|2021-12-06 08:24:20|4512.5|4511|4515.5|4514.5|4515.5|4514.5|4512.5|4511|511
1638779070000|2021-12-06 08:24:30|4515|4514|4513.5|4512.5|4515|4514|4513.5|4511|548
1638779080000|2021-12-06 08:24:40|4513|4511.5|4512.5|4510.5|4513.5|4512|4511.5|4510.5|343
1638779090000|2021-12-06 08:24:50|4512|4509|4511.5|4510|4512|4510.5|4509.5|4507|1170
1638779100000|2021-12-06 08:25:00|4512|4510.5|4514|4511.5|4514.5|4512.5|4512|4510.5|424
1638779110000|2021-12-06 08:25:10|4513.5|4512|4513.5|4512|4513.5|4512.5|4512.5|4511.5|304
1638779120000|2021-12-06 08:25:20|4513|4511.5|4512.5|4512|4513.5|4512|4512.5|4511.5|1122
1638779130000|2021-12-06 08:25:30|4512|4511|4511|4509.5|4512.5|4511|4510.5|4509.5|1356
1638779140000|2021-12-06 08:25:40|4510.5|4508.5|4510.5|4509|4511|4509.5|4510|4508.5|451
1638779150000|2021-12-06 08:25:50|4511|4509.5|4511|4509|4511|4509.5|4510.5|4509|1046
1638779160000|2021-12-06 08:26:00|4510.5|4509.5|4510.5|4509|4511|4510|4510.5|4509|751
1638779170000|2021-12-06 08:26:10|4510|4509.5|4508|4506.5|4510|4509.5|4508|4506.5|742
1638779180000|2021-12-06 08:26:20|4507.5|4507|4508.5|4507|4508.5|4507|4507.5|4507|428
1638779190000|2021-12-06 08:26:30|4508|4507.5|4510|4508.5|4510|4508.5|4508|4507.5|440
1638779210000|2021-12-06 08:26:50|4510.5|4509|4512.5|4510.5|4512.5|4510.5|4510.5|4509|334
1638779220000|2021-12-06 08:27:00|4512|4509.5|4512|4509.5|4512.5|4510.5|4511.5|4509.5|187
1638779230000|2021-12-06 08:27:10|4511.5|4510|4512|4511|4512|4511|4511.5|4509.5|133
1638779240000|2021-12-06 08:27:20|4511.5|4510|4513.5|4511.5|4514|4512|4511.5|4509.5|302
1638779250000|2021-12-06 08:27:30|4514|4511|4513.5|4511.5|4514|4512|4513.5|4511|642
1638779260000|2021-12-06 08:27:40|4514|4512|4514.5|4512|4515.5|4515|4514|4512|1327
1638779270000|2021-12-06 08:27:50|4514||4514||4514||4514||0
1638779280000|2021-12-06 08:28:00|4514.5|4512.5|4515.5|4514|4515.5|4514|4514.5|4512.5|283
1638779290000|2021-12-06 08:28:10|4515||4515.5||4515.5||4515||10
1638779300000|2021-12-06 08:28:20||4514.5||4514.5||4514.5||4514|0
1638779310000|2021-12-06 08:28:30|4516|4515|4517.5|4515.5|4518|4516.5|4516|4514.5|218
1638779320000|2021-12-06 08:28:40|4517|4516|4517.5|4516|4517.5|4516|4517|4516|0
1638779330000|2021-12-06 08:28:50|4518|4516.5|4519.5|4517|4520|4518|4518|4516.5|498
1638779340000|2021-12-06 08:29:00|4520.5|4517.5|4523|4521|4523|4521|4520.5|4517|58
1638779350000|2021-12-06 08:29:10|4522.5|4521.5|4522.5|4521|4523|4521.5|4521.5|4520|612
1638779360000|2021-12-06 08:29:20|4523|4521.5|4523|4522|4523|4522|4523|4521.5|110
1638779370000|2021-12-06 08:29:30|4524|4522.5|4524|4523|4525|4523|4523|4521.5|4575
1638779380000|2021-12-06 08:29:40|4523.5|4522.5|4524.5|4523|4524.5|4523|4522|4520|2977
1638779390000|2021-12-06 08:29:50|4525|4524|4525|4523|4525|4524|4523.5|4522|689
1638779400000|2021-12-06 08:30:00|4524.5|4522.5|4523|4521.5|4525|4523|4522.5|4521|187
1638779410000|2021-12-06 08:30:10|4522.5|4521|4523|4521.5|4523|4521.5|4522.5|4521|143
1638779420000|2021-12-06 08:30:20|4522.5|4521|4524.5|4523|4524.5|4523.5|4522.5|4521|810
1638779430000|2021-12-06 08:30:30|4525|4523.5|4526|4524.5|4526|4524.5|4524.5|4523|685
1638779440000|2021-12-06 08:30:40|4525.5|4524|4525.5|4523.5|4525.5|4524.5|4525.5|4523.5|214
1638779450000|2021-12-06 08:30:50|4526|4524|4527.5|4525.5|4528|4527|4526|4524|470
1638779460000|2021-12-06 08:31:00|4526.5|4525|4528|4526.5|4528|4526.5|4526|4524.5|692
1638779470000|2021-12-06 08:31:10||4526||4526.5||4526.5||4526|52
1638779480000|2021-12-06 08:31:20||4526||4526.5||4526.5||4526|0
1638779490000|2021-12-06 08:31:30||4527||4527||4527||4527|297
1638779500000|2021-12-06 08:31:40|||||||||286
1638779510000|2021-12-06 08:31:50|4527.5|4527.5|4525.5|4524.5|4528.5|4527.5|4524.5|4523|4449
1638779520000|2021-12-06 08:32:00||4524||4524.5||4524.5||4524|113
1638779530000|2021-12-06 08:32:10||4524||4524||4524||4524|57
1638779540000|2021-12-06 08:32:20|4526|4524.5|4526|4524.5|4526|4525.5|4526|4524.5|703
1638779550000|2021-12-06 08:32:30|4526.5|4525|4526|4524.5|4526.5|4525.5|4525.5|4524.5|184
1638779560000|2021-12-06 08:32:40|4525.5|4525|4523.5|4522.5|4525.5|4525|4523.5|4522.5|1108
1638779570000|2021-12-06 08:32:50||4523||4522.5||4523||4522.5|0
1638779590000|2021-12-06 08:33:10|4524|4523|4524.5|4523|4524.5|4523.5|4524|4523|1448
1638779600000|2021-12-06 08:33:20|4524|4523.5|4524|4523|4524.5|4523.5|4524|4523|245
1638779610000|2021-12-06 08:33:30|4524.5|4523.5|4524.5|4523|4524.5|4523.5|4524.5|4523|145
1638779620000|2021-12-06 08:33:40|4524|4522|4523.5|4522|4524.5|4522|4523.5|4522|235
1638779630000|2021-12-06 08:33:50|4523||4523||4524||4523||20
1638779640000|2021-12-06 08:34:00|4522.5|4522.5|4521.5|4520.5|4523|4522.5|4521.5|4520.5|2065
1638779650000|2021-12-06 08:34:10|4521|4520|4518.5|4516.5|4521|4520|4518.5|4515.5|678
1638779660000|2021-12-06 08:34:20||4517||4517||4517||4516.5|125
1638779670000|2021-12-06 08:34:30|4518|4517.5|4518.5|4517.5|4518.5|4517.5|4517.5|4516.5|413
1638779680000|2021-12-06 08:34:40|4519.5|4517|4520|4519|4520|4519|4519.5|4517|228
1638779690000|2021-12-06 08:34:50|4520.5|4519.5|4520.5|4519|4520.5|4519.5|4520.5|4519|193
1638779700000|2021-12-06 08:35:00||4519.5||4519.5||4519.5||4519.5|197
1638779710000|2021-12-06 08:35:10|4521.5|4520|4522|4521|4522|4521|4521.5|4519.5|420
1638779720000|2021-12-06 08:35:20|4522.5|4520.5|4524|4521.5|4524|4522.5|4522.5|4520.5|235
1638779730000|2021-12-06 08:35:30|4523.5|4522|4523|4521.5|4523.5|4522|4523|4521.5|0
1638779740000|2021-12-06 08:35:40|4523.5|4522|4524|4522|4524|4522|4523.5|4521.5|0
1638779750000|2021-12-06 08:35:50|4523.5||4523.5||4523.5||4523.5||0
1638779760000|2021-12-06 08:36:00|4523|4521.5|4522.5|4521.5|4523.5|4522.5|4522|4521|1211
1638779770000|2021-12-06 08:36:10|4523|4522|4523.5|4521.5|4523.5|4522|4523|4521.5|1354
1638779790000|2021-12-06 08:36:30|4523|4521|4522|4520.5|4523|4521.5|4521|4520|788
1638779810000|2021-12-06 08:36:50|4522.5|4521|4522.5|4521.5|4523|4521.5|4522.5|4521|453
1638779820000|2021-12-06 08:37:00||4520.5||4521||4521||4520.5|51
1638779830000|2021-12-06 08:37:10|4523|4521.5|4523|4521|4523|4521.5|4523|4521|0
1638779840000|2021-12-06 08:37:20|4523.5|4521.5|4523.5|4522.5|4523.5|4522.5|4523|4521.5|301
1638779850000|2021-12-06 08:37:30|4523|4521.5|4523|4522|4524.5|4524|4523|4521.5|1180
1638779860000|2021-12-06 08:37:40|4524|4522.5|4524|4522.5|4524|4522.5|4524|4522.5|14
1638779870000|2021-12-06 08:37:50|4524.5|4523|4526|4524.5|4526|4524.5|4524.5|4523|954
1638779890000|2021-12-06 08:38:10|4525.5|4524|4523|4522|4525.5|4524|4522.5|4521|1482
1638779900000|2021-12-06 08:38:20||4522.5||4522.5||4522.5||4522.5|26
1638779910000|2021-12-06 08:38:30|4523.5|4523|4524|4523|4524.5|4523.5|4523.5|4522.5|838
1638779920000|2021-12-06 08:38:40|4523.5|4523.5|4525.5|4525|4525.5|4525|4523.5|4523|585
1638779930000|2021-12-06 08:38:50|4525|4524.5|4528|4526.5|4528.5|4527|4525|4524|620
1638779940000|2021-12-06 08:39:00|4527.5|4525.5|4528|4526|4528|4527|4527|4525.5|375
1638779950000|2021-12-06 08:39:10|4527.5|4525.5|4526|4524.5|4527.5|4525.5|4524.5|4524|1102
1638779960000|2021-12-06 08:39:20|4525.5||4526||4526||4525.5||0
1638779970000|2021-12-06 08:39:30|4528|4525|4526.5|4525|4528|4526|4526|4524.5|1042
1638779980000|2021-12-06 08:39:40|4527|4525.5|4526.5|4525|4527|4526|4526.5|4525|320
1638779990000|2021-12-06 08:39:50|4527|4525.5|4526.5|4525|4527|4525.5|4526.5|4525|0
1638780000000|2021-12-06 08:40:00|4526|4524.5|4524.5|4523.5|4526|4524.5|4524|4523|748
1638780010000|2021-12-06 08:40:10||4523||4523||4523||4523|0
1638780020000|2021-12-06 08:40:20|4525|4523.5|4525.5|4524|4525.5|4524.5|4525|4523.5|118
1638780030000|2021-12-06 08:40:30|4525|4523.5|4527|4524.5|4527|4525|4525|4523.5|215
1638780040000|2021-12-06 08:40:40|4526.5||4526.5||4526.5||4526||17
1638780050000|2021-12-06 08:40:50|4526|4524|4525|4523.5|4526|4524|4524|4523.5|501
1638780060000|2021-12-06 08:41:00|4524.5|4522.5|4523.5|4521.5|4524.5|4522.5|4523.5|4521.5|149
1638780070000|2021-12-06 08:41:10|4523|4522|4523|4522|4523.5|4522.5|4522.5|4521|186
1638780090000|2021-12-06 08:41:30|4523.5|4522.5|4523|4522|4524.5|4523.5|4523|4521.5|3549
1638780110000|2021-12-06 08:41:50|4522.5|4521.5|4520.5|4519.5|4523|4522|4520|4519.5|1390
1638780120000|2021-12-06 08:42:00|||||||||21
1638780130000|2021-12-06 08:42:10|4521|4520|4521|4520|4521.5|4521|4520.5|4519.5|608
1638780140000|2021-12-06 08:42:20|4520.5|4519.5|4520.5|4520|4520.5|4520|4520.5|4519.5|518
1638780150000|2021-12-06 08:42:30|4520|4519.5|4521.5|4520|4521.5|4520.5|4520|4519.5|1487
1638780160000|2021-12-06 08:42:40||4520.5||4520.5||4520.5||4520.5|441
1638780190000|2021-12-06 08:43:10|4521|4520|4519.5|4518.5|4521|4520|4519.5|4517.5|962
1638780200000|2021-12-06 08:43:20|4520.5|4519|4521.5|4520.5|4521.5|4520.5|4520.5|4519|1092
1638780210000|2021-12-06 08:43:30|||||||||59
1638780220000|2021-12-06 08:43:40|4521|4521|4521|4520|4521.5|4521|4520.5|4519.5|1673
1638780230000|2021-12-06 08:43:50|4521.5||4521.5||4521.5||4521||0
1638780240000|2021-12-06 08:44:00|4521|4518.5|4521|4520|4521.5|4520.5|4520.5|4518.5|852
1638780250000|2021-12-06 08:44:10|4521.5|4519.5|4521.5|4519.5|4521.5|4519.5|4520.5|4519.5|125
1638780260000|2021-12-06 08:44:20|4521|4518.5|4519.5|4517.5|4521|4518.5|4519|4517|471
1638780270000|2021-12-06 08:44:30|4520|4518.5|4521.5|4520|4521.5|4520|4520|4518.5|717
1638780290000|2021-12-06 08:44:50|4522|4520.5|4522|4520.5|4523|4521|4521|4520.5|1840
1638780300000|2021-12-06 08:45:00|4521.5|4521|4521.5|4520|4522|4521|4520.5|4519|777
1638780310000|2021-12-06 08:45:10||4519.5||4519.5||4519.5||4519|532
1638780330000|2021-12-06 08:45:30|||||||||23
1638780350000|2021-12-06 08:45:50|4522.5|4520|4523|4522|4523.5|4522|4521.5|4519.5|2192
1638780360000|2021-12-06 08:46:00|4522.5|4521.5|4521.5|4520.5|4522.5|4521.5|4521.5|4520.5|2125
1638780370000|2021-12-06 08:46:10|4521|4520|4521.5|4520|4521.5|4520|4520|4519|364
1638780380000|2021-12-06 08:46:20|4521|4520.5|4521.5|4520.5|4521.5|4520.5|4521|4520.5|0
1638780390000|2021-12-06 08:46:30|||||||||221
1638780400000|2021-12-06 08:46:40|4521||4521.5||4521.5||4521||56
1638780420000|2021-12-06 08:47:00|4522.5|4521|4521.5|4520.5|4523|4522|4521.5|4520.5|1314
1638780430000|2021-12-06 08:47:10|4521|4520|4519|4517.5|4521|4520|4519|4517.5|1266
1638780440000|2021-12-06 08:47:20|4518.5|4517|4517.5|4516|4518.5|4517.5|4517.5|4516|362
1638780450000|2021-12-06 08:47:30|4518||4518||4518||4518||310
1638780460000|2021-12-06 08:47:40|4518.5|4517.5|4517.5|4516.5|4519|4518|4517.5|4516.5|315
1638780470000|2021-12-06 08:47:50|4518.5|4516|4517.5|4516|4518.5|4516|4517.5|4516|0
1638780480000|2021-12-06 08:48:00|4517||4517||4517||4517||1000
1638780490000|2021-12-06 08:48:10|4516|4515|4519|4517.5|4519|4517.5|4516|4515|2007
1638780500000|2021-12-06 08:48:20|4518.5|4517|4517.5|4516.5|4518.5|4517|4517.5|4516.5|429
1638780510000|2021-12-06 08:48:30|4518|4517|4518.5|4516.5|4519|4517.5|4517.5|4516.5|841
1638780520000|2021-12-06 08:48:40||4517||4516.5||4517||4516.5|0
1638780530000|2021-12-06 08:48:50||4517||4517.5||4517.5||4517|163
1638780540000|2021-12-06 08:49:00|4519|4518|4518.5|4517.5|4519|4518.5|4518|4517|307
1638780550000|2021-12-06 08:49:10|4519|4518|4519|4518|4519|4518|4519|4518|120
1638780560000|2021-12-06 08:49:20|4518|4517|4517|4515.5|4519|4517.5|4517|4515.5|886
1638780570000|2021-12-06 08:49:30|4517.5|4516|4518|4516.5|4518|4516.5|4517.5|4516|176
1638780580000|2021-12-06 08:49:40|4517.5|4517.5|4518|4516.5|4518|4517.5|4517.5|4516.5|0
1638780600000|2021-12-06 08:50:00|4519|4517|4519|4517.5|4519.5|4518|4518|4517|772
1638780610000|2021-12-06 08:50:10|4518.5|4517|4516.5|4515|4518.5|4517|4516.5|4515|677
1638780620000|2021-12-06 08:50:20|4516|4514|4516|4514.5|4516|4514.5|4516|4514|483
1638780630000|2021-12-06 08:50:30|4515.5|4514|4515.5|4514.5|4515.5|4514.5|4515.5|4514|886
1638780640000|2021-12-06 08:50:40|4516|4515|4516.5|4515|4516.5|4515|4516|4515|467
1638780660000|2021-12-06 08:51:00|4517|4515.5|4516.5|4515|4517|4516|4515.5|4515|1621
1638780670000|2021-12-06 08:51:10|4516|4514.5|4514|4512.5|4516|4514.5|4514|4512.5|291
1638780690000|2021-12-06 08:51:30|||||||||442
1638780700000|2021-12-06 08:51:40|4513.5|4512|4512|4511|4513.5|4512|4512|4511|454
1638780710000|2021-12-06 08:51:50|4511.5|4510.5|4511.5|4510.5|4511.5|4511|4511.5|4510.5|605
1638780720000|2021-12-06 08:52:00|4512|4511|4512.5|4511.5|4512.5|4511.5|4512|4511|512
1638780730000|2021-12-06 08:52:10|4512|4511|4512|4510.5|4512|4511|4512|4510.5|281
1638780750000|2021-12-06 08:52:30|4512.5|4511|4513|4512|4513|4512|4512.5|4511|330
1638780770000|2021-12-06 08:52:50||4512.5||4512||4512.5||4512|6
1638780780000|2021-12-06 08:53:00|4513.5|4512.5|4513.5|4512|4513.5|4513|4513|4512|621
1638780790000|2021-12-06 08:53:10|4513|4511.5|4512|4510|4513|4511.5|4512|4510|425
1638780800000|2021-12-06 08:53:20|4511.5|4509.5|4510.5|4509.5|4512|4509.5|4509.5|4508.5|512
1638780810000|2021-12-06 08:53:30|4511||4511||4511||4511||23
1638780830000|2021-12-06 08:53:50|4511.5|4510|4512|4510|4512|4510.5|4511.5|4510|398
1638780840000|2021-12-06 08:54:00||4510.5||4510||4510.5||4510|154
1638780850000|2021-12-06 08:54:10|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|4511.5|4510.5|71
1638780870000|2021-12-06 08:54:30|4512||4512||4512||4512||2
1638780880000|2021-12-06 08:54:40|4511.5|4511|4512.5|4512|4512.5|4512|4511.5|4511|405
1638780890000|2021-12-06 08:54:50|4513|4512.5|4513|4512|4513|4512.5|4512.5|4511.5|591
1638780900000|2021-12-06 08:55:00|4513.5|4512.5|4513.5|4512.5|4513.5|4512.5|4513.5|4512.5|388
1638780910000|2021-12-06 08:55:10||4512||4512||4512||4512|0
1638780920000|2021-12-06 08:55:20|4513||4513.5||4513.5||4513||1
1638780930000|2021-12-06 08:55:30|4513||4513||4513||4513||0
1638780940000|2021-12-06 08:55:40|4512.5|4511.5|4511|4510.5|4513|4511.5|4511|4510|1182
1638780950000|2021-12-06 08:55:50|4510|4510|4511|4509.5|4511|4510|4510|4508.5|421
1638780960000|2021-12-06 08:56:00|4510.5|4509|4510|4509|4510.5|4509|4509|4508|369
1638780970000|2021-12-06 08:56:10|4511|4509.5|4511|4509.5|4512|4510.5|4510.5|4509.5|1106
1638780980000|2021-12-06 08:56:20|4510.5|4510|4509.5|4508.5|4510.5|4510|4509.5|4508.5|201
1638780990000|2021-12-06 08:56:30|4510|4509|4511.5|4510.5|4511.5|4510.5|4510|4509|437
1638781000000|2021-12-06 08:56:40|4511|4510|4510.5|4510|4511|4510|4510.5|4510|389
1638781010000|2021-12-06 08:56:50|4511|4510.5|4512|4510.5|4513|4512|4511|4510.5|782
1638781020000|2021-12-06 08:57:00|4512.5|4511.5|4513|4511.5|4513|4512|4512.5|4511.5|545
1638781030000|2021-12-06 08:57:10||4512||4512||4512||4512|67
1638781040000|2021-12-06 08:57:20|||||||||18
1638781060000|2021-12-06 08:57:40|||||||||153
1638781070000|2021-12-06 08:57:50|4513.5|4512.5|4513.5|4512.5|4513.5|4512.5|4513.5|4512.5|168
1638781080000|2021-12-06 08:58:00||4513||4513||4513||4513|165
1638781090000|2021-12-06 08:58:10|4514|4512.5|4512|4511|4514|4512.5|4512|4511|515
1638781100000|2021-12-06 08:58:20||4511.5||4511.5||4511.5||4511.5|150
1638781110000|2021-12-06 08:58:30|4513|4512|4514|4513.5|4514|4513.5|4513|4512|1124
1638781120000|2021-12-06 08:58:40|4513.5|4513|4516.5|4514.5|4516.5|4514.5|4513.5|4513|1145
1638781130000|2021-12-06 08:58:50|4517.5|4515|4519|4518|4519|4518|4517.5|4515|307
1638781140000|2021-12-06 08:59:00|4519.5|4519|4520.5|4519|4520.5|4519|4519.5|4519|94
1638781150000|2021-12-06 08:59:10|4520|4519.5|4516.5|4515.5|4520|4519.5|4516|4514.5|1013
1638781160000|2021-12-06 08:59:20|4517.5|4516|4516.5|4514.5|4517.5|4516.5|4516.5|4514.5|137
1638781180000|2021-12-06 08:59:40|4517|4515.5|4517|4515.5|4517|4515.5|4517|4515.5|0
1638781190000|2021-12-06 08:59:50|4517.5|4516|4519|4517.5|4519.5|4517.5|4517.5|4516|206
1638781200000|2021-12-06 09:00:00|4518.5|4518|4520|4519.5|4520|4519.5|4518.5|4517.5|300
1638781210000|2021-12-06 09:00:10|4520.5|4520|4521|4520|4522|4520.5|4520.5|4520|13
1638781220000|2021-12-06 09:00:20|4520.5|4519.5|4519.5|4518.5|4520.5|4519.5|4519|4517.5|578
1638781230000|2021-12-06 09:00:30|4519|4518|4522|4520.5|4522|4520.5|4518.5|4517|1925
1638781240000|2021-12-06 09:00:40|4520.5|4520|4521.5|4520.5|4522|4521.5|4519.5|4518.5|7361
1638781250000|2021-12-06 09:00:50|4522|4521|4520|4518|4522.5|4521.5|4518.5|4518|5975
1638781260000|2021-12-06 09:01:00|4519.5|4518.5|4522|4520|4523|4521|4519|4518.5|5450
1638781270000|2021-12-06 09:01:10|4521.5|4520.5|4528|4526.5|4528|4526.5|4521.5|4520.5|14188
1638781280000|2021-12-06 09:01:20|4528.5|4527|4529.5|4527.5|4530|4527.5|4528.5|4527|5454
1638781290000|2021-12-06 09:01:30|4530|4528|4536.5|4535|4536.5|4535|4529.5|4528|12593
1638781300000|2021-12-06 09:01:40|4536|4534.5|4536.5|4534.5|4536.5|4535.5|4535.5|4533.5|4979
1638781310000|2021-12-06 09:01:50|4536|4534|4532|4530.5|4536.5|4534|4532|4530.5|1996
1638781320000|2021-12-06 09:02:00|4532.5|4531|4536.5|4534.5|4537|4534.5|4532|4530.5|6497
1638781330000|2021-12-06 09:02:10|4536|4535|4535.5|4534.5|4536|4535.5|4535.5|4534.5|17057
1638781340000|2021-12-06 09:02:20|4536|4533.5|4539|4537.5|4540|4538.5|4535.5|4533.5|4321
1638781350000|2021-12-06 09:02:30|4539.5|4538|4544.5|4542.5|4544.5|4542.5|4539|4538|19776
1638781360000|2021-12-06 09:02:40|4545|4543|4546|4544.5|4547|4545.5|4544|4542|2143
1638781370000|2021-12-06 09:02:50|4546.5|4545|4552.5|4551|4552.5|4552|4546|4545|6544
1638781380000|2021-12-06 09:03:00|4553|4551.5|4553.5|4552|4556|4554|4552.5|4551.5|9309
1638781390000|2021-12-06 09:03:10|4553|4551.5|4551.5|4550|4553|4551.5|4549.5|4548.5|2769
1638781400000|2021-12-06 09:03:20|4551|4549.5|4552.5|4551|4553.5|4552|4550.5|4548.5|727
1638781410000|2021-12-06 09:03:30|4552|4550.5|4555.5|4554|4555.5|4554.5|4551|4550|5291
1638781420000|2021-12-06 09:03:40|4555|4553.5|4555|4553|4555.5|4554|4555|4553|607
1638781430000|2021-12-06 09:03:50|4554|4553.5|4555|4553.5|4555.5|4554.5|4554|4553|678
1638781440000|2021-12-06 09:04:00|4555.5|4553|4554|4551|4555.5|4555|4553.5|4551|849
1638781450000|2021-12-06 09:04:10|4553.5|4550|4543.5|4541|4553.5|4550|4541.5|4540|19683
1638781460000|2021-12-06 09:04:20|4543|4540.5|4541.5|4540.5|4543|4541|4541.5|4540.5|485
1638781470000|2021-12-06 09:04:30|4542|4539|4540.5|4539.5|4542.5|4541|4540.5|4539|480
1638781480000|2021-12-06 09:04:40|4541|4540|4541|4540|4541.5|4540.5|4540.5|4540|587
1638781490000|2021-12-06 09:04:50|4540.5|4540.5|4541|4540|4541.5|4540.5|4539.5|4539|2669
1638781500000|2021-12-06 09:05:00|4540.5|4540.5|4541|4540|4541|4540.5|4539.5|4537.5|1594
1638781510000|2021-12-06 09:05:10|4541.5|4539.5|4541|4540.5|4541.5|4540.5|4541|4539|1931
1638781520000|2021-12-06 09:05:20|4541.5|4540|4541.5|4540.5|4541.5|4540.5|4541.5|4539.5|1497
1638781530000|2021-12-06 09:05:30|4541|4541|4541|4540|4541.5|4541|4540|4539|2366
1638781540000|2021-12-06 09:05:40|4540.5|4539.5|4541.5|4540.5|4541.5|4540.5|4540.5|4539.5|522
1638781550000|2021-12-06 09:05:50|4541|4539.5|4540|4539|4541|4540.5|4539.5|4538.5|1682
1638781560000|2021-12-06 09:06:00|4539.5|4538.5|4540|4539|4541|4539.5|4539|4536|2423
1638781570000|2021-12-06 09:06:10|4541.5|4539.5|4540.5|4539|4541.5|4540|4540|4539|649
1638781580000|2021-12-06 09:06:20|4541|4539.5|4541|4540|4541|4540|4541|4539|247
1638781590000|2021-12-06 09:06:30|4541.5|4539|4541|4540|4541.5|4540.5|4541|4539|622
1638781600000|2021-12-06 09:06:40|4540.5|4539|4541|4540.5|4541|4540.5|4540|4539|202
1638781610000|2021-12-06 09:06:50||4540||4539.5||4540||4539|245
1638781620000|2021-12-06 09:07:00|4541.5|4540|4541.5|4539.5|4541.5|4541|4541.5|4539|1480
1638781630000|2021-12-06 09:07:10|4542|4540|4541.5|4540|4542|4541|4541.5|4540|2839
1638781640000|2021-12-06 09:07:20|4542|4540.5|4542|4540.5|4542|4540.5|4542|4540.5|3070
1638781650000|2021-12-06 09:07:30||4541||4541.5||4541.5||4541|2623
1638781660000|2021-12-06 09:07:40|4543|4541|4544|4543|4545.5|4543.5|4543|4541|1133
1638781670000|2021-12-06 09:07:50|4544.5||4544||4544.5||4544||200
1638781680000|2021-12-06 09:08:00|||||||||583
1638781690000|2021-12-06 09:08:10|4543.5|4542.5|4544|4543|4544|4543|4543.5|4542.5|673
1638781700000|2021-12-06 09:08:20|4545|4543.5|4545|4544|4545|4544|4544.5|4543.5|10040
1638781710000|2021-12-06 09:08:30|4544.5|4544.5|4545.5|4544.5|4545.5|4544.5|4544.5|4544.5|1211
1638781720000|2021-12-06 09:08:40|4545|4544|4544|4542.5|4545|4544|4544|4542.5|892
1638781730000|2021-12-06 09:08:50|4544.5|4543|4541.5|4539.5|4544.5|4543|4541.5|4539.5|1339
1638781740000|2021-12-06 09:09:00|4541|4539|4539.5|4539|4541|4539|4539|4537|3042
1638781750000|2021-12-06 09:09:10|4540|4539.5|4541|4539|4541|4539.5|4539.5|4539|363
1638781760000|2021-12-06 09:09:20|4541.5|4539.5|4543|4541|4544.5|4543|4540.5|4539|13317
1638781770000|2021-12-06 09:09:30|4543.5|4541.5|4545.5|4544|4546|4544|4543|4541|56
1638781780000|2021-12-06 09:09:40|4546|4544.5|4547|4545.5|4547.5|4546.5|4546|4544.5|454
1638781790000|2021-12-06 09:09:50|4546.5|4545|4546|4545|4546.5|4545|4546|4545|216
1638781800000|2021-12-06 09:10:00|4545.5|4544|4546|4544|4546|4544|4544.5|4543|1845
1638781810000|2021-12-06 09:10:10|||||||||219
1638781820000|2021-12-06 09:10:20|4545.5|4543.5|4545|4543.5|4545.5|4543.5|4545|4543.5|6612
1638781830000|2021-12-06 09:10:30|4545.5|4544|4545.5|4544|4546|4544|4545.5|4544|0
1638781840000|2021-12-06 09:10:40|4545|4543.5|4545|4544|4545.5|4544.5|4544|4542.5|2000
1638781850000|2021-12-06 09:10:50|4545.5|4543.5|4545.5|4544.5|4545.5|4545|4545.5|4543|613
1638781860000|2021-12-06 09:11:00||4545||4545||4545||4544.5|2168
1638781870000|2021-12-06 09:11:10|4545|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4543.5|2793
1638781880000|2021-12-06 09:11:20|4545|4545|4544.5|4543.5|4545.5|4545|4544.5|4543.5|584
1638781890000|2021-12-06 09:11:30|4545|4544|4545.5|4544|4545.5|4544|4545|4544|199
1638781900000|2021-12-06 09:11:40|4545|4544.5|4546|4544.5|4546|4544.5|4544.5|4544.5|68
1638781910000|2021-12-06 09:11:50|4546.5|4545|4549|4547.5|4549.5|4548|4546.5|4545|578
1638781920000|2021-12-06 09:12:00|4548.5|4546.5|4549|4547.5|4549|4548|4548|4545.5|16557
1638781930000|2021-12-06 09:12:10|4548.5|4548|4548.5|4548|4548.5|4548|4548.5|4548|435
1638781940000|2021-12-06 09:12:20|4549.5|4548.5|4550|4548.5|4550|4549|4549.5|4548.5|151
1638781950000|2021-12-06 09:12:30|4550.5|4549|4553|4552|4553.5|4552|4550.5|4549|868
1638781960000|2021-12-06 09:12:40|4553.5|4552.5|4554.5|4552.5|4555.5|4553.5|4553.5|4552.5|236
1638781970000|2021-12-06 09:12:50||4553||4553.5||4553.5||4553|425
1638781980000|2021-12-06 09:13:00|4555|4554|4555.5|4554|4557|4556.5|4555|4554|2563
1638781990000|2021-12-06 09:13:10|4555|4553.5|4552.5|4551|4555|4553.5|4551.5|4550|1794
1638782000000|2021-12-06 09:13:20|4553|4552|4554|4552.5|4554|4553|4553|4552|14284
1638782010000|2021-12-06 09:13:30|4553.5|4553|4554|4553|4554|4553|4553.5|4553|129
1638782020000|2021-12-06 09:13:40|4553.5|4552.5|4552.5|4551.5|4553.5|4552.5|4552.5|4551.5|224
1638782030000|2021-12-06 09:13:50|4553|4552|4550|4548.5|4553|4552|4550|4548|938
1638782040000|2021-12-06 09:14:00|4550.5|4549|4551.5|4550.5|4551.5|4550.5|4550.5|4549|700
1638782050000|2021-12-06 09:14:10|4552.5|4551|4553.5|4552|4553.5|4552|4552.5|4551|102
1638782060000|2021-12-06 09:14:20|4554|4552.5|4556.5|4555.5|4557|4555.5|4554|4552|119
1638782070000|2021-12-06 09:14:30|4557.5|4556|4560|4558.5|4560.5|4558.5|4557|4556|440
1638782080000|2021-12-06 09:14:40|4560.5|4560|4562|4561|4562|4561.5|4560.5|4560|453
1638782090000|2021-12-06 09:14:50|4561.5|4560.5|4562|4561|4562|4561.5|4561.5|4560|807
1638782100000|2021-12-06 09:15:00|4562.5|4561.5|4566|4563.5|4566|4563.5|4562.5|4561.5|712
1638782110000|2021-12-06 09:15:10|4565.5|4564|4565.5|4564|4565.5|4564|4565|4564|45
1638782120000|2021-12-06 09:15:20|4566|4564.5|4570.5|4569|4571|4569|4566|4564.5|2171
1638782130000|2021-12-06 09:15:30|4571|4567.5|4570|4569|4571|4569|4569.5|4567.5|603
1638782140000|2021-12-06 09:15:40|4571|4569.5|4571.5|4570.5|4572|4570.5|4571|4569.5|26
1638782150000|2021-12-06 09:15:50|4572.5|4571|4574|4572|4574|4572|4572.5|4571|114
1638782160000|2021-12-06 09:16:00|4573.5|4571|4577.5|4575|4578|4575|4573.5|4571|641
1638782170000|2021-12-06 09:16:10|4578|4575.5|4577|4575|4578|4577|4577|4575|4132
1638782180000|2021-12-06 09:16:20|4576.5|4574|4575.5|4574|4576.5|4575|4574.5|4573|1594
1638782210000|2021-12-06 09:16:50|4574.5|4573.5|4575.5|4573|4575.5|4574|4573|4571.5|2353
1638782220000|2021-12-06 09:17:00|4575||4575.5||4575.5||4575||63
1638782230000|2021-12-06 09:17:10|4575|4573.5|4575.5|4574|4575.5|4574|4575|4573.5|0
1638782240000|2021-12-06 09:17:20|4575|4573.5|4574|4572|4575|4573.5|4574|4571.5|699
1638782250000|2021-12-06 09:17:30|4573|4571.5|4571.5|4570.5|4574|4571.5|4571.5|4570.5|627
1638782270000|2021-12-06 09:17:50|4571|4570|4571|4569.5|4571|4570|4571|4569.5|134
1638782280000|2021-12-06 09:18:00|4570.5|4568.5|4571|4568|4571|4569|4570.5|4568|80
1638782290000|2021-12-06 09:18:10|4570.5|4567.5|4568|4567|4570.5|4567.5|4567|4565.5|513
1638782320000|2021-12-06 09:18:40|4569|4568|4569|4567|4569.5|4569|4569|4567|496
1638782330000|2021-12-06 09:18:50|4570|4567.5|4570.5|4569|4571|4569|4570|4567.5|10
1638782340000|2021-12-06 09:19:00|4571||4571||4571||4571||11
1638782350000|2021-12-06 09:19:10|4570|4568.5|4568.5|4567|4571|4568.5|4567|4565.5|2601
1638782360000|2021-12-06 09:19:20|4570|4567.5|4569.5|4568|4570|4569|4569.5|4567.5|193
1638782370000|2021-12-06 09:19:30|||||||||44
1638782380000|2021-12-06 09:19:40|||||||||2176
1638782390000|2021-12-06 09:19:50|4570|4568.5|4570.5|4569|4570.5|4569|4569.5|4568|87
1638782400000|2021-12-06 09:20:00|4570|4568.5|4570|4569|4570|4569|4570|4568|339
1638782410000|2021-12-06 09:20:10|4569.5|4569.5|4569.5|4568|4571.5|4570.5|4569.5|4568|3089
1638782420000|2021-12-06 09:20:20|4570|4568.5|4570.5|4568.5|4570.5|4568.5|4570|4568.5|64
1638782430000|2021-12-06 09:20:30||4569||4569||4569.5||4569|236
1638782440000|2021-12-06 09:20:40|||||||||400
1638782450000|2021-12-06 09:20:50|4570|4568.5|4568.5|4567|4570|4568.5|4568.5|4567|584
1638782460000|2021-12-06 09:21:00|4568|4566.5|4568|4566|4568|4566.5|4568|4566|0
1638782470000|2021-12-06 09:21:10|4567.5|4565.5|4565.5|4563.5|4567.5|4565.5|4565|4563|1392
1638782480000|2021-12-06 09:21:20|4566|4564|4565.5|4564|4566|4564.5|4565.5|4564|233
1638782490000|2021-12-06 09:21:30|4565|4563.5|4564.5|4563|4565|4563.5|4563.5|4563|1063
1638782500000|2021-12-06 09:21:40|4564|4563.5|4562.5|4561|4564.5|4563.5|4562.5|4561|459
1638782510000|2021-12-06 09:21:50|4562|4560.5|4561.5|4560|4562|4560.5|4561.5|4560|133
1638782520000|2021-12-06 09:22:00|4561|4558.5|4558|4555.5|4561|4559.5|4558|4555.5|2295
1638782530000|2021-12-06 09:22:10|4557.5|4556|4553|4552|4557.5|4556|4553|4552|717
1638782540000|2021-12-06 09:22:20|4552.5|4552.5|4553|4552|4554.5|4552.5|4552.5|4552|3469
1638782550000|2021-12-06 09:22:30|4554|4552.5|4555|4554.5|4555|4554.5|4554|4552.5|1046
1638782560000|2021-12-06 09:22:40|4554.5|4554|4554|4552|4555.5|4554.5|4554|4552|483
1638782570000|2021-12-06 09:22:50||4552.5||4553||4553.5||4552.5|95
1638782580000|2021-12-06 09:23:00|4553.5|4552.5|4554|4553|4554|4553|4553.5|4552.5|310
1638782590000|2021-12-06 09:23:10|4553.5|4552.5|4552.5|4552|4554|4552.5|4552.5|4552|1191
1638782600000|2021-12-06 09:23:20|4553|4551.5|4554|4552|4554|4552|4553|4550.5|1145
1638782610000|2021-12-06 09:23:30|4555|4552.5|4553.5|4552|4555.5|4555|4553.5|4552|873
1638782620000|2021-12-06 09:23:40|4554|4552.5|4558|4556.5|4558|4556.5|4554|4552.5|736
1638782630000|2021-12-06 09:23:50|4557.5|4556|4557.5|4555.5|4557.5|4556|4557|4555|411
1638782640000|2021-12-06 09:24:00||4556||4556||4556.5||4556|0
1638782650000|2021-12-06 09:24:10||4556.5||4556||4556.5||4556|0
1638782660000|2021-12-06 09:24:20|4556.5|4555.5|4556.5|4555|4557.5|4556.5|4555.5|4554.5|762
1638782670000|2021-12-06 09:24:30|4557|4555.5|4557.5|4556|4559|4558|4557|4555|1524
1638782680000|2021-12-06 09:24:40||4556.5||4556.5||4556.5||4556.5|0
1638782690000|2021-12-06 09:24:50|4558|4557|4558.5|4556.5|4558.5|4557.5|4558|4556.5|236
1638782700000|2021-12-06 09:25:00||4557||4557||4557||4556.5|4
1638782710000|2021-12-06 09:25:10|4559|4557.5|4560.5|4559|4561|4559.5|4559|4557.5|420
1638782730000|2021-12-06 09:25:30|4560|4559.5|4557.5|4556.5|4560|4559.5|4556.5|4556|2010
1638782740000|2021-12-06 09:25:40|4558|4557|4560|4558.5|4560|4558.5|4558|4557|783
1638782760000|2021-12-06 09:26:00|4559.5|4559|4562|4560.5|4564|4562.5|4559.5|4559|1893
1638782770000|2021-12-06 09:26:10|4561.5|4561|4562.5|4560.5|4563|4561.5|4561.5|4560.5|779
1638782780000|2021-12-06 09:26:20|4563|4561|4562.5|4560.5|4563|4561.5|4562.5|4560.5|0
1638782790000|2021-12-06 09:26:30|4562|4560|4560|4558.5|4562.5|4560|4560|4558.5|804
1638782820000|2021-12-06 09:27:00|4559.5|4558|4559.5|4558|4559.5|4558|4559.5|4558|541
1638782830000|2021-12-06 09:27:10|4558.5|4557.5|4555|4553.5|4558.5|4557.5|4555|4553.5|1774
1638782850000|2021-12-06 09:27:30|4555.5|4554|4557|4555.5|4557|4555.5|4555.5|4554|588
1638782860000|2021-12-06 09:27:40|4556.5|4554.5|4556|4554.5|4556.5|4555.5|4556|4554.5|10
1638782870000|2021-12-06 09:27:50||4555||4555||4555||4555|0
1638782880000|2021-12-06 09:28:00|4556.5|4555.5|4556|4554.5|4557|4556|4556|4554.5|1595
1638782890000|2021-12-06 09:28:10|4556.5|4555|4556.5|4555|4556.5|4555|4556.5|4555|0
1638782900000|2021-12-06 09:28:20||4554.5||4555||4555||4554.5|0
1638782910000|2021-12-06 09:28:30|4557|4555.5|4557|4556|4557.5|4556|4556.5|4555.5|901
1638782920000|2021-12-06 09:28:40|4558|4556.5|4557|4556|4558|4556.5|4556.5|4556|907
1638782930000|2021-12-06 09:28:50|4556.5|4556.5|4557|4556|4557|4556.5|4556|4555|648
1638782940000|2021-12-06 09:29:00|4557.5|4556.5|4558.5|4557.5|4558.5|4558|4557.5|4556.5|1079
1638782950000|2021-12-06 09:29:10|4558|4557|4559|4557.5|4560|4557.5|4558|4557|331
1638782970000|2021-12-06 09:29:30|4558.5|4557|4559|4558.5|4559|4558.5|4557|4556|3265
1638782980000|2021-12-06 09:29:40|4558.5|4558|4559|4558|4559|4558.5|4558.5|4558|144
1638782990000|2021-12-06 09:29:50|4558.5|4557.5|4559|4558|4559|4558|4558.5|4557.5|200
1638783000000|2021-12-06 09:30:00|4559.5|4558.5|4560.5|4558.5|4561.5|4560|4559.5|4558.5|765
1638783010000|2021-12-06 09:30:10||4559||4558.5||4559||4558.5|22
1638783020000|2021-12-06 09:30:20|4560|4558|4560.5|4559|4561|4559.5|4558.5|4558|1350
1638783030000|2021-12-06 09:30:30|4560|4559.5|4560.5|4559.5|4560.5|4560|4559.5|4558.5|738
1638783040000|2021-12-06 09:30:40|4561|4560|4561|4560|4561|4560|4561|4560|121
1638783050000|2021-12-06 09:30:50|4560.5|4560.5|4560.5|4559.5|4561|4560.5|4560.5|4559.5|185
1638783060000|2021-12-06 09:31:00|4561|4560|4562|4561|4562|4561|4560.5|4560|804
1638783070000|2021-12-06 09:31:10|4562.5|4560.5|4563|4561|4563|4561|4561|4560.5|1328
1638783080000|2021-12-06 09:31:20|4562.5||4563||4563||4562.5||21
1638783090000|2021-12-06 09:31:30|4562.5|4560.5|4560|4558|4562.5|4560.5|4558.5|4557.5|2791
1638783100000|2021-12-06 09:31:40|4561|4558.5|4562|4560|4562.5|4561|4561|4558.5|453
1638783110000|2021-12-06 09:31:50|4562.5|4560.5|4562|4560.5|4562.5|4561|4561.5|4560|259
1638783120000|2021-12-06 09:32:00|4561.5|4560|4564.5|4563|4565|4563|4561.5|4560|1393
1638783130000|2021-12-06 09:32:10||4562.5||4562.5||4563||4562.5|0
1638783140000|2021-12-06 09:32:20|4564|4563|4564.5|4563|4565|4563|4563.5|4562.5|110
1638783170000|2021-12-06 09:32:50|4564|4562.5|4562.5|4561|4564|4562.5|4562|4560.5|1250
1638783180000|2021-12-06 09:33:00|4562|4560.5|4563.5|4562|4563.5|4563|4562|4560.5|1406
1638783190000|2021-12-06 09:33:10|||||||||100
1638783200000|2021-12-06 09:33:20|4564|4562.5|4566.5|4565|4566.5|4565|4564|4562|340
1638783210000|2021-12-06 09:33:30|4567|4564.5|4568.5|4566|4568.5|4566|4567|4564.5|323
1638783220000|2021-12-06 09:33:40|4568|4566.5|4570|4568|4570|4568|4568|4566.5|351
1638783230000|2021-12-06 09:33:50|4570.5|4568.5|4570.5|4569.5|4570.5|4569.5|4569.5|4568|153
1638783240000|2021-12-06 09:34:00|4571|4570|4573|4571.5|4573|4571.5|4571|4570|412
1638783250000|2021-12-06 09:34:10|4573.5|4572|4574.5|4573|4574.5|4573.5|4573|4572|125
1638783260000|2021-12-06 09:34:20|4575|4573.5|4575|4574|4575|4574|4575|4573.5|155
1638783270000|2021-12-06 09:34:30|4574.5|4573.5|4576.5|4575.5|4577.5|4575.5|4574.5|4573.5|462
1638783280000|2021-12-06 09:34:40|4577|4575|4576.5|4575|4577|4575|4576.5|4575|355
1638783290000|2021-12-06 09:34:50|4577|4575.5|4576.5|4575.5|4577.5|4575.5|4576.5|4575|0
1638783300000|2021-12-06 09:35:00|4577.5|4576|4580|4578|4580|4578|4577.5|4576|205
1638783310000|2021-12-06 09:35:10|4579.5|4578.5|4576.5|4575.5|4580|4579|4576.5|4575|2940
1638783320000|2021-12-06 09:35:20|4577.5|4576|4576.5|4575|4578|4577|4576.5|4575|1202
1638783330000|2021-12-06 09:35:30|4577.5|4575.5|4577.5|4575.5|4577.5|4576|4577.5|4575|147
1638783340000|2021-12-06 09:35:40|4576.5|4575|4577.5|4575.5|4577.5|4575.5|4575.5|4574|1964
1638783350000|2021-12-06 09:35:50|4577|4575|4577|4575.5|4577|4575.5|4576.5|4575|225
1638783360000|2021-12-06 09:36:00|4577.5|4576|4577|4576|4577.5|4576|4577|4575.5|239
1638783370000|2021-12-06 09:36:10|4576.5|4575|4573|4572|4576.5|4575|4573|4571.5|824
1638783380000|2021-12-06 09:36:20|4573.5|4572.5|4574|4573|4574|4573|4573.5|4572.5|318
1638783390000|2021-12-06 09:36:30|4574.5|4573.5|4575|4573.5|4575.5|4574.5|4574.5|4573.5|875
1638783420000|2021-12-06 09:37:00|4574.5|4574|4574.5|4574|4576|4574.5|4574.5|4573.5|1259
1638783430000|2021-12-06 09:37:10|4575|4573.5|4576|4575|4577|4575|4575|4573.5|403
1638783440000|2021-12-06 09:37:20|4575.5|4574.5|4576|4574.5|4576.5|4574.5|4574|4572|1494
1638783450000|2021-12-06 09:37:30|4576.5|4575|4579|4577.5|4579|4577.5|4576.5|4575|248
1638783460000|2021-12-06 09:37:40|4579.5|4578|4579.5|4578.5|4579.5|4578.5|4579.5|4578|0
1638783470000|2021-12-06 09:37:50|4580|4579|4583|4581|4583|4581|4580|4579|1078
1638783480000|2021-12-06 09:38:00|4583.5|4581.5|4582.5|4581|4584|4583|4581.5|4581|2971
1638783490000|2021-12-06 09:38:10|4582|4580.5|4581|4580.5|4582|4580.5|4581|4579.5|574
1638783500000|2021-12-06 09:38:20|4580.5|4580|4578.5|4576.5|4580.5|4580.5|4578|4576.5|901
1638783510000|2021-12-06 09:38:30|4579|4577|4584|4583|4585.5|4584.5|4579|4577|6930
1638783520000|2021-12-06 09:38:40||4582||4582||4582||4582|69
1638783540000|2021-12-06 09:39:00|4583.5|4581.5|4579|4578|4583.5|4581.5|4579|4576.5|1035
1638783550000|2021-12-06 09:39:10|4579.5|4579|4579|4578|4580.5|4579.5|4578.5|4577.5|5570
1638783560000|2021-12-06 09:39:20|4579.5|4577|4579|4577.5|4579.5|4577.5|4578|4577|521
1638783570000|2021-12-06 09:39:30|4579.5||4579||4579.5||4579||146
1638783580000|2021-12-06 09:39:40|4579.5|4578|4577|4575.5|4579.5|4578.5|4577|4575.5|4523
1638783600000|2021-12-06 09:40:00|4576.5|4575|4573.5|4571.5|4576.5|4575|4573|4571|1161
1638783610000|2021-12-06 09:40:10|4573|4572|4572|4570|4573|4572.5|4572|4570|3181
1638783620000|2021-12-06 09:40:20|4571.5||4571.5||4571.5||4571.5||464
1638783630000|2021-12-06 09:40:30|4571|4570.5|4570|4568.5|4571.5|4570.5|4569.5|4568|3436
1638783640000|2021-12-06 09:40:40|4569.5|4569|4570|4569|4570|4569|4569.5|4569|134
1638783650000|2021-12-06 09:40:50|4569.5|4569.5|4570.5|4569|4570.5|4569.5|4567.5|4566.5|3501
1638783660000|2021-12-06 09:41:00|4570||4570||4570||4570||266
1638783680000|2021-12-06 09:41:20|4569.5|4568.5|4569.5|4568.5|4570|4568.5|4569.5|4568.5|307
1638783690000|2021-12-06 09:41:30|4570|4569|4569|4568|4570|4569|4569|4568|682
1638783700000|2021-12-06 09:41:40|4569.5|4568.5|4569|4568|4569.5|4568.5|4569|4568|281
1638783720000|2021-12-06 09:42:00|4569.5|4568.5|4571|4569.5|4571.5|4570.5|4569.5|4568.5|1642
1638783730000|2021-12-06 09:42:10|4570.5|4569|4569.5|4568|4570.5|4569|4569|4568|606
1638783740000|2021-12-06 09:42:20|4570.5|4568.5|4571|4570|4571|4570.5|4569.5|4568.5|1420
1638783750000|2021-12-06 09:42:30|4570.5|4569.5|4571|4570|4571.5|4570|4570.5|4569.5|0
1638783770000|2021-12-06 09:42:50|||||||||50
1638783780000|2021-12-06 09:43:00|4571.5|4570.5|4571|4570.5|4571.5|4570.5|4571|4570.5|658
1638783790000|2021-12-06 09:43:10|4570.5|4570|4570|4569|4570.5|4570|4569|4568|1328
1638783800000|2021-12-06 09:43:20|4569.5|4568|4569|4568|4569.5|4568.5|4569|4567.5|423
1638783810000|2021-12-06 09:43:30|4568|4567.5|4568|4566.5|4569|4567.5|4567|4566.5|744
1638783820000|2021-12-06 09:43:40||4567||4567||4567||4567|122
1638783830000|2021-12-06 09:43:50|||||||||103
1638783840000|2021-12-06 09:44:00|||||||||450
1638783850000|2021-12-06 09:44:10|4567.5|4566.5|4567.5|4566.5|4567.5|4566.5|4567|4566.5|458
1638783860000|2021-12-06 09:44:20|4567|4566|4563.5|4562.5|4567|4566|4563.5|4562.5|1046
1638783870000|2021-12-06 09:44:30|4564|4563|4564|4563|4564|4563.5|4563.5|4562.5|1035
1638783880000|2021-12-06 09:44:40|4564.5|4563.5|4565|4563.5|4566|4565|4564.5|4563.5|1136
1638783890000|2021-12-06 09:44:50|4564.5|4563|4563|4562.5|4565|4563|4563|4561.5|2408
1638783900000|2021-12-06 09:45:00|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|4562|4560.5|746
1638783920000|2021-12-06 09:45:20|4563|4562|4565|4564|4565|4564|4563|4561.5|1429
1638783930000|2021-12-06 09:45:30|4565.5|4564.5|4567.5|4567|4567.5|4567|4565.5|4564.5|241
1638783950000|2021-12-06 09:45:50|4568|4567.5|4570|4568.5|4570|4568.5|4568|4567.5|306
1638783960000|2021-12-06 09:46:00|4570.5||4570||4571||4570||41
1638783970000|2021-12-06 09:46:10|4569|4568|4568|4566.5|4569|4568.5|4567.5|4566.5|598
1638783980000|2021-12-06 09:46:20|4567.5|4567|4567.5|4566.5|4567.5|4567|4567.5|4566.5|71
1638783990000|2021-12-06 09:46:30|4567|4565|4566.5|4565|4567|4566|4566.5|4564|530
1638784010000|2021-12-06 09:46:50|4566|4564|4565|4564|4566|4564|4564.5|4563|77
1638784020000|2021-12-06 09:47:00|4566|4564.5|4565|4563.5|4566.5|4565|4565|4563.5|279
1638784030000|2021-12-06 09:47:10|4565.5|4564|4566|4565|4566|4565|4565.5|4563.5|270
1638784040000|2021-12-06 09:47:20|4565.5|4564.5|4565|4564|4565.5|4565|4565|4564|23
1638784050000|2021-12-06 09:47:30|4564.5|4563.5|4561|4560|4564.5|4563.5|4561|4559|914
1638784060000|2021-12-06 09:47:40|4561.5|4560.5|4563|4562|4563.5|4563|4561.5|4560.5|551
1638784070000|2021-12-06 09:47:50|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|4563.5|4562|0
1638784080000|2021-12-06 09:48:00||4562||4562||4562.5||4562|0
1638784090000|2021-12-06 09:48:10|4564.5|4562.5|4565.5|4564|4566|4564|4564.5|4562.5|224
1638784100000|2021-12-06 09:48:20|4566|4564.5|4566|4565|4566|4565|4566|4564.5|244
1638784120000|2021-12-06 09:48:40|4567.5|4565.5|4568|4567|4568|4567|4566.5|4565.5|430
1638784140000|2021-12-06 09:49:00|4567.5|4566.5|4566.5|4565|4568|4566.5|4565.5|4565|1423
1638784150000|2021-12-06 09:49:10||4565.5||4565.5||4565.5||4565.5|0
1638784160000|2021-12-06 09:49:20|4567|4566|4567|4565.5|4568|4567|4566.5|4565.5|380
1638784180000|2021-12-06 09:49:40|4566.5||4566.5||4567||4566.5||0
1638784190000|2021-12-06 09:49:50|4567||4567||4567||4567||0
1638784200000|2021-12-06 09:50:00|4566.5|4565|4565|4564|4566.5|4565|4565|4564|1243
1638784220000|2021-12-06 09:50:20|4564.5|4563|4563.5|4563|4564.5|4563|4563.5|4561.5|765
1638784230000|2021-12-06 09:50:30|4564|4562|4563|4562|4564|4563.5|4563|4561|971
1638784240000|2021-12-06 09:50:40|4562.5|4561|4564|4562.5|4564|4562.5|4561.5|4561|2432
1638784250000|2021-12-06 09:50:50||4563||4562.5||4563||4562.5|0
1638784260000|2021-12-06 09:51:00|4563.5|4561.5|4563|4561|4563.5|4561.5|4563|4561|1348
1638784270000|2021-12-06 09:51:10||4561.5||4561.5||4562||4561.5|156
1638784280000|2021-12-06 09:51:20|4563.5|4562|4561|4559.5|4563.5|4562|4561|4559|583
1638784290000|2021-12-06 09:51:30|4560.5|4559|4560.5|4559|4561|4560.5|4560|4558|1395
1638784300000|2021-12-06 09:51:40|4561|4559.5|4560.5|4560|4561|4560|4560.5|4559.5|325
1638784310000|2021-12-06 09:51:50|4561|4560.5|4559.5|4559|4562|4561|4559.5|4559|1044
1638784320000|2021-12-06 09:52:00|4559|4557.5|4560|4559|4560.5|4559.5|4559|4556.5|1129
1638784340000|2021-12-06 09:52:20|4560.5|4560|4560|4559|4560.5|4560|4559.5|4559|1169
1638784350000|2021-12-06 09:52:30|4560.5|4560|4562|4560|4562|4560.5|4560.5|4560|497
1638784360000|2021-12-06 09:52:40|4562.5|4560.5|4562|4561|4562.5|4562|4562|4560.5|751
1638784370000|2021-12-06 09:52:50|4561.5|4560.5|4562|4560.5|4562|4560.5|4561.5|4560.5|175
1638784380000|2021-12-06 09:53:00|||||||||198
1638784390000|2021-12-06 09:53:10|4562.5|4561|4562.5|4561.5|4563.5|4563|4562.5|4561|1228
1638784400000|2021-12-06 09:53:20|4562|4560.5|4561.5|4560|4562|4560.5|4561|4560|397
1638784430000|2021-12-06 09:53:50|||||||||217
1638784440000|2021-12-06 09:54:00|4561|4559.5|4561|4559.5|4561.5|4560.5|4559|4558|1420
1638784450000|2021-12-06 09:54:10|4561.5|4560|4560.5|4559.5|4561.5|4560.5|4560.5|4559.5|0
1638784460000|2021-12-06 09:54:20|||||||||3
1638784470000|2021-12-06 09:54:30|||||||||56
1638784490000|2021-12-06 09:54:50|4560|4559|4558.5|4556.5|4560|4559.5|4558.5|4556|2646
1638784500000|2021-12-06 09:55:00|4559|4557|4557.5|4556.5|4559|4558|4557.5|4556.5|556
1638784510000|2021-12-06 09:55:10|4557||4557.5||4557.5||4557||10
1638784520000|2021-12-06 09:55:20|4558.5|4557|4558.5|4557.5|4558.5|4557.5|4558|4557|100
1638784540000|2021-12-06 09:55:40|4558|4557|4556|4555|4558.5|4557|4556|4554.5|451
1638784550000|2021-12-06 09:55:50|4556.5|4555.5|4557.5|4556|4557.5|4556.5|4556.5|4555.5|589
1638784560000|2021-12-06 09:56:00|4557|4555.5|4555.5|4554.5|4557|4555.5|4555|4554|310
1638784570000|2021-12-06 09:56:10|4555|4553.5|4554.5|4553.5|4555|4554.5|4554.5|4553|322
1638784580000|2021-12-06 09:56:20|4555|4554|4555|4554|4555|4554|4555|4553|180
1638784610000|2021-12-06 09:56:50|4555.5|4554.5|4556.5|4555|4556.5|4555.5|4555.5|4554|357
1638784620000|2021-12-06 09:57:00|4556|4555.5|4554.5|4553.5|4556.5|4555.5|4554|4553|636
1638784630000|2021-12-06 09:57:10|4554|4553|4553|4551|4554|4553|4553|4551|334
1638784640000|2021-12-06 09:57:20|4552.5|4550.5|4553|4551.5|4553|4551.5|4552|4550.5|0
1638784650000|2021-12-06 09:57:30||4552||4552||4552||4551.5|0
1638784660000|2021-12-06 09:57:40|4552.5|4551.5|4552|4550|4553.5|4551.5|4552|4550|188
1638784670000|2021-12-06 09:57:50||4550.5||4550.5||4551||4550|0
1638784680000|2021-12-06 09:58:00|4551.5|4550|4551|4549.5|4552|4550|4549.5|4548.5|1580
1638784690000|2021-12-06 09:58:10|4550.5|4549|4549.5|4548.5|4550.5|4549|4549.5|4548.5|269
1638784700000|2021-12-06 09:58:20|4549|4548|4545.5|4544|4549.5|4548|4545.5|4544|961
1638784710000|2021-12-06 09:58:30|4546.5|4544.5|4546|4545|4546.5|4545.5|4546|4544.5|231
1638784720000|2021-12-06 09:58:40|4545.5|4544.5|4545.5|4544|4546|4545|4544.5|4543|1514
1638784730000|2021-12-06 09:58:50|4545|4544.5|4546|4545|4546|4545|4545|4544.5|766
1638784740000|2021-12-06 09:59:00|4545.5|4544.5|4544.5|4543.5|4546|4545|4544.5|4542.5|1926
1638784750000|2021-12-06 09:59:10|4545.5|4544|4543.5|4541.5|4545.5|4544|4543.5|4541.5|780
1638784760000|2021-12-06 09:59:20|4543|4541|4541.5|4540.5|4543|4541|4541.5|4540.5|423
1638784770000|2021-12-06 09:59:30|4541|4540|4541.5|4540.5|4541.5|4540.5|4541|4540|620
1638784780000|2021-12-06 09:59:40|4541|4540|4541.5|4541|4541.5|4541|4540|4539.5|2946
1638784790000|2021-12-06 09:59:50|4542|4540.5|4543|4541.5|4543|4542|4542|4540.5|1219
1638784800000|2021-12-06 10:00:00|4543.5|4542|4545.5|4543.5|4545.5|4544|4543|4541.5|1945
1638784810000|2021-12-06 10:00:10|4545|4543|4545.5|4544|4545.5|4544|4544.5|4543|0
1638784820000|2021-12-06 10:00:20|4545|4543.5|4545.5|4545|4545.5|4545|4543.5|4543|493
1638784830000|2021-12-06 10:00:30|4546|4545.5|4547|4545.5|4548.5|4546.5|4546|4545.5|394
1638784840000|2021-12-06 10:00:40|4546.5||4547||4547||4546||0
1638784850000|2021-12-06 10:00:50|4547.5|4546|4547|4545.5|4548|4546.5|4547|4545.5|19
1638784860000|2021-12-06 10:01:00|4546|4544.5|4546|4545|4546|4545.5|4544.5|4542.5|1094
1638784870000|2021-12-06 10:01:10|4545.5|4544.5|4546|4544.5|4546|4545|4545.5|4544|173
1638784880000|2021-12-06 10:01:20|4546.5|4545|4548|4547|4548|4547|4546.5|4545|479
1638784890000|2021-12-06 10:01:30|4547.5|4546.5|4549|4548|4549|4548.5|4547|4546|367
1638784900000|2021-12-06 10:01:40|4550|4548.5|4550.5|4549|4551|4549|4550|4548.5|222
1638784910000|2021-12-06 10:01:50|4551||4551||4551||4551||0
1638784920000|2021-12-06 10:02:00|4551.5|4549.5|4553.5|4552|4553.5|4552|4551.5|4549.5|341
1638784930000|2021-12-06 10:02:10|4554|4552.5|4553.5|4552|4554.5|4553.5|4553|4552|200
1638784940000|2021-12-06 10:02:20|4553|4551.5|4554|4552.5|4554.5|4553|4552|4551|1060
1638784950000|2021-12-06 10:02:30|4554.5|4553|4554.5|4553|4554.5|4553|4554.5|4553|0
1638784960000|2021-12-06 10:02:40|4554|4552.5|4551.5|4550|4554.5|4553|4551.5|4550|833
1638784970000|2021-12-06 10:02:50|4552|4550.5|4553.5|4552|4553.5|4552|4552|4550.5|784
1638784980000|2021-12-06 10:03:00|4553|4551.5|4551.5|4550|4553|4551.5|4551.5|4550|249
1638784990000|2021-12-06 10:03:10|4552|4550.5|4552|4550.5|4553|4552|4551.5|4550|527
1638785000000|2021-12-06 10:03:20|4551.5|4550|4552|4550.5|4552|4551|4551|4550|100
1638785010000|2021-12-06 10:03:30|4552.5|4551|4553.5|4553|4554|4553.5|4552.5|4551|155
1638785020000|2021-12-06 10:03:40|4554|4553.5|4554|4553|4554.5|4553.5|4553.5|4553|239
1638785030000|2021-12-06 10:03:50|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|4554.5|4553.5|88
1638785040000|2021-12-06 10:04:00|4555|4553|4554|4553|4555|4553|4553|4552.5|449
1638785050000|2021-12-06 10:04:10|4554.5|4553.5|4554|4552.5|4555|4553.5|4553.5|4552.5|384
1638785060000|2021-12-06 10:04:20||4553||4552.5||4553||4552.5|0
1638785070000|2021-12-06 10:04:30|4553.5|4552|4551.5|4550|4553.5|4552|4551|4549|689
1638785080000|2021-12-06 10:04:40|4552|4550.5|4552|4551|4552|4551|4552|4550.5|144
1638785090000|2021-12-06 10:04:50||4550.5||4551||4551||4550|0
1638785100000|2021-12-06 10:05:00|4551.5|4550.5|4551.5|4550.5|4551.5|4550.5|4551.5|4550.5|116
1638785110000|2021-12-06 10:05:10|4551|4549.5|4549.5|4548.5|4551.5|4549.5|4549|4547.5|365
1638785120000|2021-12-06 10:05:20|4550|4549|4551.5|4550.5|4551.5|4551|4550|4549|476
1638785130000|2021-12-06 10:05:30|4552.5|4551|4552.5|4552|4554|4552|4552|4551|416
1638785140000|2021-12-06 10:05:40|4553|4551.5|4552.5|4551.5|4553|4552|4552|4551.5|595
1638785150000|2021-12-06 10:05:50|4553|4552|4553.5|4552.5|4553.5|4552.5|4553|4552|92
1638785160000|2021-12-06 10:06:00|4553|4552|4553|4552|4553.5|4552|4552.5|4551.5|104
1638785170000|2021-12-06 10:06:10|4553.5|4552.5|4554|4553|4554|4553.5|4553.5|4552|589
1638785180000|2021-12-06 10:06:20|4554.5|4553.5|4554.5|4554|4554.5|4554|4554.5|4553.5|238
1638785190000|2021-12-06 10:06:30|4554|4553.5|4553.5|4552.5|4554.5|4553.5|4553.5|4552.5|1304
1638785200000|2021-12-06 10:06:40|4554||4553.5||4554||4553||10
1638785210000|2021-12-06 10:06:50|4554.5|4553|4554.5|4553|4554.5|4553.5|4554.5|4553|289
1638785220000|2021-12-06 10:07:00|4554|4553.5|4554|4552.5|4554|4554|4553.5|4552.5|69
1638785230000|2021-12-06 10:07:10|4553.5||4554||4554||4553||943
1638785240000|2021-12-06 10:07:20|4554.5|4553|4552.5|4551|4554.5|4553|4550.5|4550|3732
1638785250000|2021-12-06 10:07:30|4553|4551.5|4553|4552|4553|4552|4553|4551|639
1638785260000|2021-12-06 10:07:40|4554|4552.5|4554.5|4553|4554.5|4553|4554|4552.5|347
1638785280000|2021-12-06 10:08:00|||||||||207
1638785290000|2021-12-06 10:08:10|4554|4552.5|4549.5|4548|4554|4552.5|4549.5|4548|4738
1638785300000|2021-12-06 10:08:20|4549|4548.5|4544.5|4543|4549.5|4549|4543.5|4542.5|14399
1638785310000|2021-12-06 10:08:30|4544|4542.5|4543|4542.5|4546.5|4544|4542.5|4541|3964
1638785320000|2021-12-06 10:08:40|4543.5|4543|4543.5|4542|4544|4543|4543|4542|1403
1638785330000|2021-12-06 10:08:50|4543|4542.5|4544|4542.5|4544.5|4543.5|4543|4542.5|965
1638785340000|2021-12-06 10:09:00|4543.5|4542|4544|4542.5|4544|4543.5|4543|4542|1636
1638785350000|2021-12-06 10:09:10|4544.5|4543|4543.5|4542.5|4547|4545.5|4543.5|4542|3784
1638785370000|2021-12-06 10:09:30|4543|4542|4542|4541|4543|4542.5|4541.5|4541|1610
1638785380000|2021-12-06 10:09:40|4542.5|4541.5|4543.5|4542|4543.5|4543|4542|4541.5|1454
1638785390000|2021-12-06 10:09:50|4544|4542.5|4543|4542|4544.5|4543|4543|4542|1036
1638785400000|2021-12-06 10:10:00|||||||||218
1638785410000|2021-12-06 10:10:10|4543.5|4542.5|4542|4540.5|4543.5|4542.5|4542|4540.5|1527
1638785420000|2021-12-06 10:10:20||4541||4540.5||4541||4540.5|90
1638785430000|2021-12-06 10:10:30|4542.5|4541|4543|4541.5|4543|4541.5|4542.5|4541|3226
1638785440000|2021-12-06 10:10:40||4542||4542||4542||4542|1
1638785460000|2021-12-06 10:11:00|4542.5|4542.5|4542.5|4542|4543|4542.5|4542.5|4542|827
1638785470000|2021-12-06 10:11:10|4543|4542.5|4543|4542|4543|4542.5|4542.5|4542|865
1638785480000|2021-12-06 10:11:20|4542.5||4543||4543||4542.5||56
1638785490000|2021-12-06 10:11:30|4542.5||4542.5||4542.5||4542.5||0
1638785500000|2021-12-06 10:11:40|4543|4542.5|4543.5|4542.5|4543.5|4543|4543|4542|146
1638785510000|2021-12-06 10:11:50|4544|4543|4543.5|4542.5|4544.5|4543.5|4543.5|4542.5|1732
1638785520000|2021-12-06 10:12:00|4544.5|4543|4544.5|4543|4544.5|4543|4544.5|4542.5|2250
1638785530000|2021-12-06 10:12:10|4544|4542.5|4542.5|4541|4544|4542.5|4541.5|4541|1583
1638785540000|2021-12-06 10:12:20|4543.5|4541.5|4543.5|4542.5|4543.5|4542.5|4543.5|4541|815
1638785550000|2021-12-06 10:12:30|4544|4543|4544.5|4544|4544.5|4544|4544|4543|277
1638785560000|2021-12-06 10:12:40|4545|4543.5|4544.5|4543.5|4545|4543.5|4544|4543.5|322
1638785570000|2021-12-06 10:12:50|4545|4544|4547|4546|4547|4546|4545|4544|935
1638785580000|2021-12-06 10:13:00|4548|4546.5|4547.5|4546|4548|4547|4547|4546|1553
1638785590000|2021-12-06 10:13:10||4546.5||4546||4547||4546|1485
1638785600000|2021-12-06 10:13:20|4547|4546.5|4547|4546.5|4547.5|4546.5|4547|4546|505
1638785610000|2021-12-06 10:13:30|4547.5|4546|4547|4545.5|4547.5|4546|4546.5|4545.5|1210
1638785620000|2021-12-06 10:13:40|4546.5|4546|4546.5|4545.5|4547|4546|4546.5|4545.5|631
1638785630000|2021-12-06 10:13:50|4547|4546|4546.5|4546|4547.5|4547|4546.5|4546|897
1638785640000|2021-12-06 10:14:00|4547|4545.5|4547.5|4546.5|4547.5|4547|4546.5|4545.5|5725
1638785650000|2021-12-06 10:14:10|4547|4546|4547.5|4546.5|4547.5|4546.5|4547|4546|1939
1638785660000|2021-12-06 10:14:20|4548|4547|4547.5|4546.5|4548|4547.5|4547.5|4546.5|3109
1638785670000|2021-12-06 10:14:30|4548||4547.5||4548||4547.5||26
1638785680000|2021-12-06 10:14:40||4547||4546.5||4547||4546.5|11
1638785690000|2021-12-06 10:14:50|4547|4547|4548|4547|4548|4547|4547|4546.5|244
1638785700000|2021-12-06 10:15:00||4547.5||4547.5||4547.5||4547|2000
1638785710000|2021-12-06 10:15:10|4547.5|4547|4547.5|4546|4548|4547|4546.5|4546|3335
1638785730000|2021-12-06 10:15:30|4547|4545.5|4545.5|4545|4547|4546|4545.5|4545|574
1638785740000|2021-12-06 10:15:40|4545|4544.5|4545.5|4544|4545.5|4544.5|4545|4544|378
1638785750000|2021-12-06 10:15:50||4544.5||4544.5||4544.5||4544.5|0
1638785760000|2021-12-06 10:16:00|4545|4544|4545|4544|4545|4544|4544.5|4543|638
1638785770000|2021-12-06 10:16:10|||||||||60
1638785780000|2021-12-06 10:16:20|4545.5|4544.5|4544|4543.5|4545.5|4544.5|4544|4543.5|1040
1638785790000|2021-12-06 10:16:30|4544.5|4544|4544.5|4543.5|4544.5|4544|4544.5|4543.5|131587
1638785800000|2021-12-06 10:16:40|4545|4544|4544|4543.5|4545|4544|4544|4543.5|534
1638785810000|2021-12-06 10:16:50|||||||||2044
1638785820000|2021-12-06 10:17:00|4544.5|4544|4545|4544.5|4545|4544.5|4544.5|4544|733
1638785830000|2021-12-06 10:17:10|||||||||146
1638785840000|2021-12-06 10:17:20|4544.5|4544|4544.5|4543.5|4544.5|4544|4544|4543.5|943
1638785850000|2021-12-06 10:17:30|4545|4544|4545|4543.5|4545|4544|4545|4543.5|203
1638785860000|2021-12-06 10:17:40||4544||4544||4544||4544|0
1638785870000|2021-12-06 10:17:50|4545.5||4545||4545.5||4545||146
1638785880000|2021-12-06 10:18:00|4545.5||4545.5||4545.5||4545.5||529
1638785890000|2021-12-06 10:18:10|4546|4544.5|4546|4545.5|4546|4545.5|4545.5|4544.5|2136
1638785900000|2021-12-06 10:18:20|4546.5|4546|4547|4546.5|4547.5|4546.5|4546.5|4546|1266
1638785910000|2021-12-06 10:18:30|4547.5|4547|4547.5|4546.5|4547.5|4547|4547|4546.5|1555
1638785930000|2021-12-06 10:18:50||4547||4547||4547||4547|3905
1638785940000|2021-12-06 10:19:00|||||||||63
1638785950000|2021-12-06 10:19:10|||||||||3825
1638785960000|2021-12-06 10:19:20|4547|4546.5|4547.5|4547|4547.5|4547|4547|4546.5|13774
1638785970000|2021-12-06 10:19:30|||||||||671
1638785980000|2021-12-06 10:19:40|4547|4546.5|4545.5|4545|4547.5|4546.5|4545.5|4544.5|3221
1638785990000|2021-12-06 10:19:50|4545|4544.5|4545|4544|4545|4544.5|4544.5|4544|409
1638786000000|2021-12-06 10:20:00|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|1673
1638786010000|2021-12-06 10:20:10|4546|4545|4546|4545|4546|4545|4545.5|4545|701
1638786020000|2021-12-06 10:20:20|||||||||218
1638786030000|2021-12-06 10:20:30|4545.5||4545.5||4545.5||4545.5||200
1638786040000|2021-12-06 10:20:40|4546|4545.5|4546|4545.5|4546|4545.5|4546|4545.5|75
1638786050000|2021-12-06 10:20:50|4545.5|4545|4545|4544.5|4545.5|4545|4545|4544.5|909
1638786070000|2021-12-06 10:21:10|4544.5|4544|4545|4544|4545|4544|4544.5|4543.5|574
1638786080000|2021-12-06 10:21:20|4544.5|4543.5|4544|4543|4544.5|4543.5|4544|4543|565
1638786090000|2021-12-06 10:21:30|4543.5|4542.5|4542|4541|4543.5|4542.5|4542|4541|1052
1638786100000|2021-12-06 10:21:40|4541.5|4540.5|4541.5|4540.5|4541.5|4540.5|4541|4540.5|211
1638786110000|2021-12-06 10:21:50|||||||||118
1638786120000|2021-12-06 10:22:00|||||||||422
1638786140000|2021-12-06 10:22:20|4541|4541|4541.5|4540.5|4541.5|4541|4540|4539.5|2379
1638786170000|2021-12-06 10:22:50|||||||||56
1638786180000|2021-12-06 10:23:00|4541|4541|4540.5|4540|4542|4541|4540.5|4540|1693
1638786190000|2021-12-06 10:23:10|4540|4539.5|4539.5|4539|4540|4539.5|4539.5|4538.5|730
1638786200000|2021-12-06 10:23:20||4538.5||4538.5||4538.5||4538.5|125
1638786210000|2021-12-06 10:23:30|4540|4539|4540.5|4539.5|4540.5|4540|4540|4539|592
1638786220000|2021-12-06 10:23:40||4540||4540||4540||4540|0
1638786230000|2021-12-06 10:23:50|4541|4540.5|4542|4541|4542|4541|4541|4540.5|435
1638786240000|2021-12-06 10:24:00|4543|4541.5|4543|4541.5|4543|4541.5|4543|4541.5|609
1638786250000|2021-12-06 10:24:10|4542.5|4541|4541.5|4540.5|4543|4541|4541|4540.5|500
1638786260000|2021-12-06 10:24:20|4542|4541|4542|4540.5|4542|4541|4542|4540.5|0
1638786270000|2021-12-06 10:24:30|||||||||22
1638786280000|2021-12-06 10:24:40|4541.5|4540|4540|4538.5|4541.5|4540|4539|4538|591
1638786290000|2021-12-06 10:24:50|4539.5|4537.5|4539|4537.5|4540|4538|4538.5|4537|476
1638786300000|2021-12-06 10:25:00|4538.5|4537|4540.5|4540|4540.5|4540|4537|4536.5|2904
1638786310000|2021-12-06 10:25:10|4540|4539.5|4539.5|4539|4540|4539.5|4539.5|4538.5|517
1638786320000|2021-12-06 10:25:20|4539|4538|4539|4538|4539.5|4538|4538.5|4538|371
1638786340000|2021-12-06 10:25:40|4538.5|4537.5|4538|4537|4538.5|4538|4538|4537|151
1638786350000|2021-12-06 10:25:50|4537.5|4537.5|4538|4537.5|4538|4537.5|4537.5|4537.5|491
1638786360000|2021-12-06 10:26:00|4538.5|4537|4539.5|4538.5|4539.5|4538.5|4538.5|4537|126
1638786380000|2021-12-06 10:26:20|4540|4539|4541|4539.5|4541|4540.5|4540|4539|612
1638786390000|2021-12-06 10:26:30|4540.5||4540.5||4540.5||4540.5||0
1638786400000|2021-12-06 10:26:40|4541|4540|4541.5|4540.5|4541.5|4540.5|4541|4540|58
1638786420000|2021-12-06 10:27:00|4541|4540|4541|4540|4541|4540|4541|4540|2359
1638786430000|2021-12-06 10:27:10|4540.5|4539.5|4540|4539|4540.5|4539.5|4539.5|4539|900
1638786440000|2021-12-06 10:27:20|4539.5|4538.5|4533.5|4532.5|4539.5|4538.5|4533.5|4532.5|8641
1638786450000|2021-12-06 10:27:30|4534|4533|4534.5|4533.5|4535.5|4533.5|4534|4533|139
1638786460000|2021-12-06 10:27:40|4534||4534||4534.5||4534||1011
1638786470000|2021-12-06 10:27:50|4533.5|4533|4533.5|4532.5|4533.5|4533|4533.5|4532.5|1146
1638786480000|2021-12-06 10:28:00|4534|4533|4534|4533|4534|4533.5|4533.5|4533|1518
1638786490000|2021-12-06 10:28:10|4533.5|4533.5|4533.5|4533|4534|4533.5|4533.5|4533|283
1638786500000|2021-12-06 10:28:20|4534|4533.5|4536|4534.5|4536.5|4534.5|4534|4533.5|3138
1638786510000|2021-12-06 10:28:30|4536.5|4535.5|4536|4535|4537.5|4536|4536|4535|2503
1638786520000|2021-12-06 10:28:40|4535.5|4534.5|4535|4534|4536|4535|4534.5|4534|1452
1638786530000|2021-12-06 10:28:50|4535.5|4534.5|4536|4534.5|4536|4534.5|4535.5|4534.5|125
1638786540000|2021-12-06 10:29:00|4535.5|4535|4535|4534.5|4535.5|4535|4535|4534.5|540
1638786550000|2021-12-06 10:29:10|4536|4535|4536|4535.5|4536.5|4536|4536|4535|1076
1638786570000|2021-12-06 10:29:30|4536.5|4536|4536.5|4536|4536.5|4536|4536.5|4536|232
1638786580000|2021-12-06 10:29:40|4537|4536.5|4538|4536.5|4538|4536.5|4536.5|4536.5|1081
1638786590000|2021-12-06 10:29:50|4537.5||4537.5||4537.5||4537.5||177
1638786600000|2021-12-06 10:30:00|4538|4537|4537|4536|4538|4537|4536.5|4535.5|673
1638786610000|2021-12-06 10:30:10|4538|4536.5|4539|4537.5|4539|4537.5|4538|4536.5|588
1638786620000|2021-12-06 10:30:20|||||||||200
1638786630000|2021-12-06 10:30:30|4538.5|4537|4538.5|4537.5|4539|4537.5|4538|4537|575
1638786640000|2021-12-06 10:30:40|4538||4538.5||4538.5||4538||1
1638786650000|2021-12-06 10:30:50|4538||4538.5||4538.5||4538||0
1638786660000|2021-12-06 10:31:00|4539|4538|4538.5|4537.5|4540|4538|4538.5|4537.5|199
1638786670000|2021-12-06 10:31:10|4538|4537|4537|4536.5|4538.5|4537|4536.5|4536|1560
1638786680000|2021-12-06 10:31:20|4537.5|4536|4537.5|4536.5|4537.5|4536.5|4537.5|4536|376
1638786690000|2021-12-06 10:31:30|4537|4536|4537.5|4536|4537.5|4536.5|4537|4536|0
1638786700000|2021-12-06 10:31:40|4537|4536.5|4537.5|4536|4537.5|4536.5|4537|4536|16
1638786710000|2021-12-06 10:31:50|4537|4535.5|4534.5|4533.5|4537.5|4535.5|4534.5|4533|1474
1638786720000|2021-12-06 10:32:00|4535|4534|4532.5|4532|4535|4534|4532.5|4532|2183
1638786730000|2021-12-06 10:32:10||4531.5||4531.5||4531.5||4531.5|169
1638786740000|2021-12-06 10:32:20|4532|4531|4531|4529.5|4532.5|4531.5|4530|4529|2054
1638786750000|2021-12-06 10:32:30|4531.5|4530|4532|4530.5|4532|4530.5|4531.5|4530|120
1638786760000|2021-12-06 10:32:40|4532.5||4533||4533||4532.5||0
1638786770000|2021-12-06 10:32:50|4532.5|4531|4534|4532.5|4534|4532.5|4532.5|4531|480
1638786780000|2021-12-06 10:33:00|4534.5|4533|4537.5|4535.5|4537.5|4535.5|4534.5|4533|526
1638786790000|2021-12-06 10:33:10||4536||4536.5||4536.5||4535.5|0
1638786800000|2021-12-06 10:33:20|4538|4537|4539.5|4537.5|4539.5|4537.5|4538|4537|0
1638786810000|2021-12-06 10:33:30||4538.5||4538.5||4538.5||4538.5|0
1638786820000|2021-12-06 10:33:40|4540|4539|4540.5|4539.5|4540.5|4539.5|4540|4539|69
1638786840000|2021-12-06 10:34:00|4541|4540|4543|4542|4543.5|4542|4541|4539.5|1276
1638786850000|2021-12-06 10:34:10|4543.5|4541.5|4542.5|4541|4543.5|4541.5|4541.5|4540.5|779
1638786860000|2021-12-06 10:34:20||4541.5||4541.5||4541.5||4541|0
1638786870000|2021-12-06 10:34:30|||||||||437
1638786880000|2021-12-06 10:34:40|4543|4542|4543|4542|4544.5|4543|4543|4542|601
1638786890000|2021-12-06 10:34:50|4543.5||4543.5||4543.5||4543.5||0
1638786900000|2021-12-06 10:35:00|4543|4542.5|4544|4543|4544.5|4543|4543|4542.5|11
1638786920000|2021-12-06 10:35:20|4543.5|4542.5|4544|4542|4544|4542.5|4542.5|4542|1058
1638786930000|2021-12-06 10:35:30|4543.5|4542.5|4544|4542.5|4544|4542.5|4543|4542.5|0
1638786940000|2021-12-06 10:35:40|4544.5|4543|4546|4545|4546.5|4545.5|4544.5|4543|526
1638786950000|2021-12-06 10:35:50|4546.5|4545.5|4546|4545.5|4546.5|4545.5|4546|4545.5|125
1638786960000|2021-12-06 10:36:00|4546.5||4546||4546.5||4546||0
1638786970000|2021-12-06 10:36:10|4546.5|4546|4548|4547|4548|4547|4546.5|4545.5|1554
1638786980000|2021-12-06 10:36:20|4548.5|4547.5|4549|4548|4549.5|4548|4548.5|4547.5|129
1638786990000|2021-12-06 10:36:30|4549.5|4548.5|4550|4548.5|4550|4548.5|4549.5|4548.5|11
1638787000000|2021-12-06 10:36:40||4549||4549||4549||4549|0
1638787010000|2021-12-06 10:36:50|4549.5|4548.5|4549.5|4548|4549.5|4548.5|4548|4547.5|1167
1638787020000|2021-12-06 10:37:00|4550|4548.5|4547.5|4546.5|4551|4550.5|4546.5|4545.5|2743
1638787030000|2021-12-06 10:37:10|4548|4547|4548.5|4547|4548.5|4547|4548|4547|0
1638787040000|2021-12-06 10:37:20|4548|4546.5|4547|4546|4548|4546.5|4546.5|4545.5|121
1638787050000|2021-12-06 10:37:30|4547.5|4546.5|4548|4546.5|4548|4546.5|4547.5|4546.5|37
1638787060000|2021-12-06 10:37:40|4547.5||4547.5||4548||4547.5||0
1638787070000|2021-12-06 10:37:50|||||||||44
1638787080000|2021-12-06 10:38:00|||||||||254
1638787090000|2021-12-06 10:38:10|4547|4546|4546.5|4545.5|4547|4546|4546.5|4545.5|276
1638787100000|2021-12-06 10:38:20|4545.5|4545|4545.5|4544|4546|4545|4544.5|4543|595
1638787110000|2021-12-06 10:38:30|4546|4544.5|4546.5|4545|4546.5|4545|4546|4544.5|0
1638787120000|2021-12-06 10:38:40|4547|4545.5|4547.5|4546|4547.5|4546|4547|4545.5|32
1638787130000|2021-12-06 10:38:50|4547|4545.5|4546.5|4545|4547|4545.5|4545.5|4545|272
1638787140000|2021-12-06 10:39:00|4546|4545.5|4545.5|4545|4546.5|4545.5|4545.5|4545|241
1638787150000|2021-12-06 10:39:10|4545|4544.5|4546.5|4545|4546.5|4545|4545|4544|95
1638787160000|2021-12-06 10:39:20|4546|4545.5|4546.5|4545|4546.5|4546|4546|4545|353
1638787170000|2021-12-06 10:39:30|||||||||943
1638787180000|2021-12-06 10:39:40||4545.5||4546||4546||4545.5|0
1638787190000|2021-12-06 10:39:50||4545.5||4545.5||4545.5||4545.5|0
1638787200000|2021-12-06 10:40:00|4546|4545|4544|4543|4546.5|4545.5|4544|4543|981
1638787210000|2021-12-06 10:40:10|4544.5|4543.5|4547.5|4546|4548|4547|4544.5|4543|908
1638787220000|2021-12-06 10:40:20|4548|4546.5|4547.5|4546|4548|4546.5|4547.5|4546|0
1638787230000|2021-12-06 10:40:30||4546.5||4546.5||4546.5||4546|10
1638787240000|2021-12-06 10:40:40||4547||4547||4547||4547|121
1638787250000|2021-12-06 10:40:50|4548.5|4547.5|4549.5|4548|4549.5|4548|4548.5|4547.5|1
1638787260000|2021-12-06 10:41:00|||||||||109
1638787270000|2021-12-06 10:41:10|4549|4547.5|4547.5|4546.5|4549|4547.5|4547.5|4546.5|545
1638787280000|2021-12-06 10:41:20||4547||4546.5||4547||4546.5|11
1638787290000|2021-12-06 10:41:30||4546||4546.5||4546.5||4546|175
1638787300000|2021-12-06 10:41:40|4548.5|4547|4549|4547.5|4549|4547.5|4548.5|4547|821
1638787310000|2021-12-06 10:41:50|4548.5|4547|4548.5|4547|4549|4547.5|4548|4547|2117
1638787320000|2021-12-06 10:42:00|4549|4547.5|4549|4547.5|4549|4547.5|4549|4547.5|160
1638787340000|2021-12-06 10:42:20|4548.5|4547|4543.5|4542|4548.5|4547|4543|4541.5|5290
1638787350000|2021-12-06 10:42:30|4543|4542.5|4544|4542.5|4544|4543|4543|4542.5|0
1638787360000|2021-12-06 10:42:40|4543.5|4542|4543.5|4542|4543.5|4542.5|4543.5|4542|0
1638787370000|2021-12-06 10:42:50|4543|4541.5|4540.5|4539.5|4543.5|4541.5|4540.5|4539.5|915
1638787380000|2021-12-06 10:43:00|4541|4540|4543.5|4542|4543.5|4542.5|4541|4539.5|492
1638787390000|2021-12-06 10:43:10|4544|4542.5|4543.5|4542.5|4546|4545|4543.5|4542.5|4904
1638787400000|2021-12-06 10:43:20|4544|4543|4543.5|4542.5|4544.5|4543|4543.5|4542.5|126
1638787410000|2021-12-06 10:43:30||4542||4542.5||4542.5||4542|338
1638787420000|2021-12-06 10:43:40|4544||4543.5||4544||4543.5||0
1638787430000|2021-12-06 10:43:50|4544|4543|4544.5|4543|4544.5|4543|4544|4543|1000
1638787440000|2021-12-06 10:44:00|4545|4543.5|4545.5|4544|4546.5|4545|4545|4543.5|632
1638787450000|2021-12-06 10:44:10|4545|4544.5|4544.5|4543|4545|4544.5|4544|4542.5|200
1638787460000|2021-12-06 10:44:20||4542.5||4542.5||4542.5||4542.5|0
1638787470000|2021-12-06 10:44:30|4544|4542|4543.5|4542|4544|4542|4543.5|4542|34
1638787490000|2021-12-06 10:44:50|||||||||6
1638787500000|2021-12-06 10:45:00||4542.5||4542.5||4542.5||4542.5|131
1638787510000|2021-12-06 10:45:10|4544.5|4543|4550|4548|4550|4548|4544.5|4543|9762
1638787520000|2021-12-06 10:45:20|4550.5|4548.5|4550.5|4549|4550.5|4549|4550.5|4548.5|0
1638787530000|2021-12-06 10:45:30|4550|4548.5|4550.5|4549|4551|4549|4550|4548.5|750
1638787540000|2021-12-06 10:45:40|4551||4550.5||4551||4550.5||0
1638787550000|2021-12-06 10:45:50|4551|4550|4551|4550|4551.5|4550|4551|4549.5|472
1638787560000|2021-12-06 10:46:00|4550.5|4549.5|4549|4548.5|4551|4550|4549|4548.5|1377
1638787570000|2021-12-06 10:46:10|4548.5|4548|4546.5|4545|4549|4548|4546|4544.5|1365
1638787580000|2021-12-06 10:46:20|4547|4545.5|4547|4545.5|4547|4546|4546.5|4545|1753
1638787590000|2021-12-06 10:46:30|4546.5|4545|4545.5|4544|4546.5|4545|4545.5|4544|82
1638787600000|2021-12-06 10:46:40|4546|4544.5|4546.5|4545.5|4546.5|4545.5|4545.5|4544|4886
1638787610000|2021-12-06 10:46:50|4547|4546|4548|4546.5|4548|4546.5|4547|4546|127
1638787620000|2021-12-06 10:47:00|||||||||147
1638787630000|2021-12-06 10:47:10|4547.5||4547.5||4547.5||4547.5||375
1638787640000|2021-12-06 10:47:20|4547|4546|4548|4546.5|4548|4546.5|4546|4545.5|777
1638787650000|2021-12-06 10:47:30|4549|4547|4551.5|4550|4551.5|4550|4548|4547|262
1638787660000|2021-12-06 10:47:40|4551||4551.5||4551.5||4551||0
1638787670000|2021-12-06 10:47:50|4551||4551||4551.5||4551||0
1638787680000|2021-12-06 10:48:00|4551.5|4550.5|4551.5|4550.5|4551.5|4550.5|4551.5|4550.5|254
1638787690000|2021-12-06 10:48:10|4552|4551|4553|4552|4553|4552|4552|4551|1223
1638787700000|2021-12-06 10:48:20|4552.5|4551.5|4553|4551.5|4553|4552|4550|4549.5|5689
1638787710000|2021-12-06 10:48:30|4552.5|4551|4546.5|4544|4553|4551|4545|4543|18288
1638787720000|2021-12-06 10:48:40|4546||4545.5||4546||4545||1259
1638787730000|2021-12-06 10:48:50|4545||4545||4545||4544.5||286
1638787740000|2021-12-06 10:49:00|4544.5||4545||4545||4544.5||228
1638787750000|2021-12-06 10:49:10|4544.5|4543.5|4544.5|4543|4545|4543.5|4543.5|4543|1036
1638787760000|2021-12-06 10:49:20|4544|4543.5|4545|4544|4545|4544|4544|4543.5|1282
1638787770000|2021-12-06 10:49:30|4545.5|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4544.5|839
1638787780000|2021-12-06 10:49:40|4545|4544|4544.5|4544|4545|4544|4544.5|4544|497
1638787790000|2021-12-06 10:49:50|4545||4545||4545||4545||0
1638787800000|2021-12-06 10:50:00|4545.5||4545.5||4545.5||4545||597
1638787810000|2021-12-06 10:50:10|4545||4545.5||4545.5||4545||1
1638787820000|2021-12-06 10:50:20||4544.5||4544.5||4544.5||4544.5|2138
1638787830000|2021-12-06 10:50:30|4545|4545|4545.5|4544.5|4545.5|4545|4545|4544.5|9085
1638787840000|2021-12-06 10:50:40|4546|4545|4546|4545|4546|4545.5|4546|4545|9906
1638787850000|2021-12-06 10:50:50|||||||||122
1638787860000|2021-12-06 10:51:00|||||||||1422
1638787870000|2021-12-06 10:51:10|4545.5|4544.5|4544.5|4543.5|4545.5|4545|4543.5|4543|4772
1638787880000|2021-12-06 10:51:20|4545|4544|4545.5|4545|4545.5|4545|4545|4544|348
1638787890000|2021-12-06 10:51:30|4545|4544.5|4545.5|4545|4545.5|4545|4544|4543.5|4734
1638787900000|2021-12-06 10:51:40|4546|4545.5|4546|4545.5|4546|4545.5|4546|4545|3545
1638787920000|2021-12-06 10:52:00|||||||||2540
1638787930000|2021-12-06 10:52:10|4545.5|4545|4545.5|4544.5|4545.5|4545|4545.5|4544.5|812
1638787940000|2021-12-06 10:52:20|4546||4546||4546||4546||607
1638787950000|2021-12-06 10:52:30|4545.5||4545.5||4546||4545.5||0
1638787960000|2021-12-06 10:52:40|4545|4544|4545|4544.5|4545.5|4545|4544.5|4543.5|2144
1638787970000|2021-12-06 10:52:50|4545.5|4545|4545|4544|4545.5|4545|4544|4543.5|3197
1638787980000|2021-12-06 10:53:00|4545.5||4545.5||4545.5||4545||329
1638787990000|2021-12-06 10:53:10|4545|4544.5|4544|4543|4545|4544.5|4544|4543|859
1638788000000|2021-12-06 10:53:20|4543.5|4542.5|4543.5|4542.5|4544|4542.5|4542.5|4542|679
1638788010000|2021-12-06 10:53:30|4544|4543|4544|4543|4544.5|4543|4544|4543|76
1638788020000|2021-12-06 10:53:40|4544.5|4543.5|4545|4543.5|4545|4543.5|4544|4543.5|284
1638788030000|2021-12-06 10:53:50|||||||||109
1638788060000|2021-12-06 10:54:20|4544.5|4543|4542.5|4541|4545|4543.5|4542.5|4540.5|1257
1638788070000|2021-12-06 10:54:30|4543||4542.5||4543||4542.5||1
1638788080000|2021-12-06 10:54:40|4543||4543||4543||4543||0
1638788090000|2021-12-06 10:54:50|||||||||50
1638788110000|2021-12-06 10:55:10|4543.5|4541.5|4544|4542|4544|4542|4543.5|4541.5|367
1638788120000|2021-12-06 10:55:20|4543.5||4543.5||4544||4543.5||0
1638788130000|2021-12-06 10:55:30|4544||4543.5||4544||4543.5||0
1638788140000|2021-12-06 10:55:40|4544||4544||4544||4543.5||1
1638788150000|2021-12-06 10:55:50|4543.5||4544||4544||4543.5||0
1638788160000|2021-12-06 10:56:00|4543.5|4543|4546|4544.5|4546|4544.5|4543.5|4543|1427
1638788170000|2021-12-06 10:56:10|4545.5|4545|4545.5|4544.5|4546|4545.5|4545.5|4544.5|112
1638788190000|2021-12-06 10:56:30|4546|4545|4546|4545|4546|4545|4545.5|4545|552
1638788200000|2021-12-06 10:56:40|||||||||33
1638788210000|2021-12-06 10:56:50|4546.5|4545.5|4548.5|4547.5|4550|4548|4546.5|4545.5|2709
1638788220000|2021-12-06 10:57:00|4549|4548|4549|4547.5|4550.5|4549|4548|4546.5|3326
1638788230000|2021-12-06 10:57:10|4548.5|4546.5|4548|4546.5|4549|4547|4547|4546|727
1638788240000|2021-12-06 10:57:20|4547.5|4546|4546|4545|4547.5|4546|4546|4545|416
1638788250000|2021-12-06 10:57:30|4545.5|4544|4547|4545|4547|4545|4545|4544|14
1638788260000|2021-12-06 10:57:40|4547.5|4545.5|4548|4545.5|4548|4545.5|4547|4545.5|0
1638788270000|2021-12-06 10:57:50|4547.5||4547.5||4547.5||4547.5||0
1638788280000|2021-12-06 10:58:00|4548|4546|4549|4547.5|4549.5|4548|4548|4546|768
1638788290000|2021-12-06 10:58:10|4549.5|4548|4549|4547.5|4549.5|4548|4549|4547.5|161
1638788310000|2021-12-06 10:58:30|4550|4548|4551.5|4550|4551.5|4550|4550|4548|460
1638788320000|2021-12-06 10:58:40|4551|4549.5|4551.5|4550|4551.5|4550|4551|4549.5|53
1638788330000|2021-12-06 10:58:50|4552||4552||4552||4552||441
1638788340000|2021-12-06 10:59:00|4552.5|4550.5|4553|4551|4553|4551|4552.5|4550.5|37
1638788350000|2021-12-06 10:59:10|4552.5||4553||4553||4552.5||0
1638788360000|2021-12-06 10:59:20|4553.5|4551.5|4554|4552|4554|4552|4553.5|4551.5|36
1638788370000|2021-12-06 10:59:30|4553.5||4553.5||4554||4553.5||74
1638788380000|2021-12-06 10:59:40|4554||4553.5||4554||4553.5||0
1638788390000|2021-12-06 10:59:50|4554|4553|4554|4553|4554.5|4553|4554|4553|119
1638788400000|2021-12-06 11:00:00|4554.5|4553.5|4554|4553.5|4554.5|4553.5|4554|4553.5|19
1638788410000|2021-12-06 11:00:10|4554.5|4553|4554|4553|4554.5|4553|4554|4553|369
1638788420000|2021-12-06 11:00:20|4554.5|4553.5|4555.5|4554.5|4556.5|4554.5|4554.5|4553.5|1167
1638788430000|2021-12-06 11:00:30|4556.5||4556.5||4556.5||4556.5||130
1638788440000|2021-12-06 11:00:40|4557|4555|4555.5|4554|4557|4555.5|4554.5|4553.5|862
1638788450000|2021-12-06 11:00:50|4555||4556.5||4556.5||4555||102
1638788460000|2021-12-06 11:01:00|4556|4554.5|4558|4556.5|4558.5|4556.5|4555.5|4554.5|149
1638788490000|2021-12-06 11:01:30|4558.5|4557|4558.5|4557.5|4558.5|4557.5|4558|4557|0
1638788500000|2021-12-06 11:01:40|4558|4556.5|4558|4556.5|4558.5|4557|4557|4556.5|796
1638788510000|2021-12-06 11:01:50|4557|4555.5|4558|4557.5|4558|4557.5|4557|4555.5|633
1638788520000|2021-12-06 11:02:00|4559|4557|4559|4557.5|4559|4557.5|4559|4557|65
1638788530000|2021-12-06 11:02:10|||||||||13
1638788550000|2021-12-06 11:02:30|4559.5|4558|4560|4558.5|4560.5|4559.5|4559.5|4558|633
1638788570000|2021-12-06 11:02:50|4559.5|4557.5|4559|4557.5|4559.5|4557.5|4557.5|4557|845
1638788580000|2021-12-06 11:03:00|4558.5|4557|4559|4557.5|4559|4557.5|4558.5|4557|0
1638788590000|2021-12-06 11:03:10|4558.5|4557|4558.5|4557.5|4559|4557.5|4558.5|4557|0
1638788610000|2021-12-06 11:03:30|4558|4557|4557|4556|4558.5|4557|4556.5|4556|531
1638788620000|2021-12-06 11:03:40|4556.5|4556.5|4557|4556|4557|4556.5|4556.5|4556|1000
1638788630000|2021-12-06 11:03:50|4556.5|4556.5|4556.5|4555|4556.5|4556.5|4555.5|4555|473
1638788640000|2021-12-06 11:04:00|4556|4554.5|4555.5|4554|4556.5|4555|4555|4554|524
1638788650000|2021-12-06 11:04:10|4556|4554.5|4556.5|4554.5|4556.5|4554.5|4556|4554.5|539
1638788660000|2021-12-06 11:04:20|||||||||120
1638788700000|2021-12-06 11:05:00|4556||4556.5||4556.5||4556||90
1638788730000|2021-12-06 11:05:30|4557|4555|4559.5|4557.5|4559.5|4557.5|4557|4555|1842
1638788740000|2021-12-06 11:05:40|4559||4559.5||4559.5||4559||0
1638788750000|2021-12-06 11:05:50|4559||4559||4559||4559||121
1638788760000|2021-12-06 11:06:00|4559.5|4558|4560.5|4558.5|4560.5|4558.5|4559.5|4558|364
1638788770000|2021-12-06 11:06:10|4560|4559|4562|4560.5|4562|4560.5|4560|4559|370
1638788780000|2021-12-06 11:06:20|4562.5||4562.5||4562.5||4562.5||620
1638788790000|2021-12-06 11:06:30|4563|4561|4563|4561.5|4563.5|4561.5|4563|4561|22
1638788800000|2021-12-06 11:06:40|4563.5||4563.5||4563.5||4563.5||1401
1638788810000|2021-12-06 11:06:50|||||||||41
1638788820000|2021-12-06 11:07:00|||||||||98
1638788830000|2021-12-06 11:07:10|4564|4562.5|4564.5|4563|4565|4564|4563.5|4562.5|1174
1638788840000|2021-12-06 11:07:20|||||||||100
1638788850000|2021-12-06 11:07:30|||||||||111
1638788860000|2021-12-06 11:07:40|4565|4563.5|4565|4563.5|4565|4563.5|4565|4563.5|59
1638788870000|2021-12-06 11:07:50|||||||||139
1638788890000|2021-12-06 11:08:10|4565.5||4565.5||4565.5||4565.5||267
1638788910000|2021-12-06 11:08:30|4566|4565|4566.5|4565.5|4566.5|4565.5|4566|4563.5|732
1638788920000|2021-12-06 11:08:40|4567|4566|4568.5|4566.5|4568.5|4566.5|4567|4566|381
1638788930000|2021-12-06 11:08:50|4568|4567|4566.5|4565.5|4568|4567|4563.5|4563|5061
1638788940000|2021-12-06 11:09:00|4566|4566|4566.5|4565.5|4566.5|4566|4566|4565.5|522
1638788950000|2021-12-06 11:09:10|4567|4566|4568|4567|4568.5|4567|4567|4566|1140
1638788960000|2021-12-06 11:09:20|4567.5|4567.5|4567|4566.5|4567.5|4567.5|4567|4566|373
1638788970000|2021-12-06 11:09:30|4566.5|4566|4566|4565|4566.5|4566|4565.5|4564|311
1638788980000|2021-12-06 11:09:40||4564.5||4564.5||4564.5||4564.5|1
1638789000000|2021-12-06 11:10:00|4565.5|4564|4563.5|4562.5|4565.5|4564|4563.5|4561.5|729
1638789010000|2021-12-06 11:10:10|4563|4561.5|4564|4562.5|4564|4562.5|4563|4561.5|205
1638789020000|2021-12-06 11:10:20|4563.5|4561.5|4562|4560.5|4563.5|4561.5|4559.5|4558.5|2052
1638789030000|2021-12-06 11:10:30|4561.5||4561.5||4561.5||4561.5||0
1638789040000|2021-12-06 11:10:40|4562|4561|4562|4561|4562|4561|4561.5|4560.5|179
1638789050000|2021-12-06 11:10:50|4561.5|4560.5|4562|4561|4562|4561|4561.5|4560.5|51
1638789060000|2021-12-06 11:11:00|4561.5|4560.5|4562|4561|4562|4561|4561.5|4560.5|76
1638789090000|2021-12-06 11:11:30|||||||||1
1638789100000|2021-12-06 11:11:40|4561.5||4561.5||4562||4561.5||0
1638789120000|2021-12-06 11:12:00|4562|4561.5|4563|4562.5|4563|4562.5|4562|4561.5|1547
1638789130000|2021-12-06 11:12:10|4563.5|4563|4563|4562|4564|4563|4562|4561|1084
1638789140000|2021-12-06 11:12:20|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|0
1638789150000|2021-12-06 11:12:30|4563|4562|4563|4562|4563|4562|4563|4562|446
1638789160000|2021-12-06 11:12:40|4563.5||4563.5||4563.5||4563||82
1638789170000|2021-12-06 11:12:50|4563||4563.5||4563.5||4563||0
1638789180000|2021-12-06 11:13:00|4564|4562.5|4564.5|4563|4565|4563|4564|4562.5|784
1638789200000|2021-12-06 11:13:20|4564|4562.5|4564|4563|4564|4563|4564|4562|17
1638789210000|2021-12-06 11:13:30|4564.5|4563.5|4565.5|4564|4565.5|4564|4564.5|4563.5|301
1638789230000|2021-12-06 11:13:50|4565||4565||4565||4565||0
1638789240000|2021-12-06 11:14:00|4565.5|4564.5|4565.5|4564.5|4565.5|4564.5|4565.5|4564|17
1638789250000|2021-12-06 11:14:10|4566|4565|4566|4565|4566|4565.5|4566|4565|64
1638789270000|2021-12-06 11:14:30|4565.5|4565.5|4564.5|4564|4565.5|4565.5|4564|4563.5|1976
1638789280000|2021-12-06 11:14:40|4564|4563.5|4564.5|4564|4564.5|4564|4564|4563.5|259
1638789290000|2021-12-06 11:14:50|4565||4565||4565||4565||77
1638789300000|2021-12-06 11:15:00|4564.5|4563.5|4564|4563|4564.5|4563.5|4563.5|4562.5|179
1638789310000|2021-12-06 11:15:10|4564.5|4563.5|4564.5|4563|4565|4563.5|4564.5|4563|377
1638789320000|2021-12-06 11:15:20||4563.5||4563.5||4563.5||4563|1
1638789330000|2021-12-06 11:15:30||4564||4564||4564||4564|0
1638789340000|2021-12-06 11:15:40|||||||||100
1638789350000|2021-12-06 11:15:50|4565|4564.5|4566|4565|4566|4565|4565|4564.5|409
1638789360000|2021-12-06 11:16:00|4566.5||4567||4567||4566.5||69
1638789370000|2021-12-06 11:16:10|4566.5||4567||4567||4566.5||0
1638789380000|2021-12-06 11:16:20|4566.5||4566.5||4566.5||4566.5||0
1638789400000|2021-12-06 11:16:40|||||||||35
1638789410000|2021-12-06 11:16:50|4565.5|4564.5|4564.5|4563.5|4566|4565|4564.5|4563.5|1035
1638789420000|2021-12-06 11:17:00|4563.5|4563|4561.5|4560|4563.5|4563|4561.5|4560|1005
1638789430000|2021-12-06 11:17:10|4562|4560.5|4562|4561|4562|4561|4562|4560.5|121
1638789440000|2021-12-06 11:17:20|4561.5||4562||4562||4561.5||0
1638789450000|2021-12-06 11:17:30|4562.5|4561.5|4562|4561|4562.5|4562|4562|4561|706
1638789460000|2021-12-06 11:17:40|4562.5|4561.5|4563.5|4562.5|4564|4562.5|4562.5|4561.5|476
1638789470000|2021-12-06 11:17:50|4564||4563.5||4564||4563.5||0
1638789480000|2021-12-06 11:18:00|4564||4563.5||4564||4563.5||0
1638789490000|2021-12-06 11:18:10|4564|4563|4564|4562.5|4564|4563|4564|4562.5|66
1638789500000|2021-12-06 11:18:20||4563||4563||4563||4563|0
1638789520000|2021-12-06 11:18:40|4563.5|4563.5|4563.5|4562.5|4564.5|4563.5|4563|4562.5|437
1638789530000|2021-12-06 11:18:50|4562.5|4562|4562|4561|4562.5|4562|4561.5|4561|1438
1638789540000|2021-12-06 11:19:00|4561.5|4560.5|4562|4560.5|4562|4560.5|4561|4560.5|347
1638789550000|2021-12-06 11:19:10|4561.5||4561.5||4562||4561.5||67
1638789560000|2021-12-06 11:19:20|4562|4561|4563.5|4562.5|4563.5|4562.5|4562|4561|711
1638789570000|2021-12-06 11:19:30|4563|4562|4563.5|4562|4563.5|4562|4562.5|4562|164
1638789580000|2021-12-06 11:19:40|4564|4562.5|4564.5|4564|4564.5|4564|4564|4562.5|657
1638789590000|2021-12-06 11:19:50|4564|4563.5|4563|4562|4564|4563.5|4563|4562|1938
1638789620000|2021-12-06 11:20:20|4563.5|4562.5|4564.5|4563.5|4564.5|4563.5|4563.5|4562.5|484
1638789630000|2021-12-06 11:20:30|4565|4564|4565.5|4564|4565.5|4564|4565|4564|731
1638789640000|2021-12-06 11:20:40|4566|4564.5|4566|4565|4566.5|4565.5|4565.5|4564.5|146
1638789650000|2021-12-06 11:20:50|4565.5|4564.5|4564.5|4563|4565.5|4564.5|4563|4562.5|4645
1638789660000|2021-12-06 11:21:00|4564|4563.5|4564.5|4563|4564.5|4563.5|4564|4563|0
1638789670000|2021-12-06 11:21:10|4564||4564||4564||4564||0
1638789680000|2021-12-06 11:21:20|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|4563.5|4562.5|42
1638789690000|2021-12-06 11:21:30|4564|4563|4564|4562.5|4564|4563|4563.5|4562.5|260
1638789700000|2021-12-06 11:21:40|4564.5|4563|4564.5|4563|4564.5|4563.5|4564.5|4563|365
1638789710000|2021-12-06 11:21:50|4565|4563.5|4565|4564.5|4566.5|4565|4565|4563.5|385
1638789720000|2021-12-06 11:22:00|4564.5|4564|4564.5|4563.5|4565|4564|4564|4563.5|1806
1638789730000|2021-12-06 11:22:10|4564|4563|4563.5|4563|4564|4563|4563.5|4563|284
1638789740000|2021-12-06 11:22:20|4563|4562.5|4563.5|4562.5|4563.5|4562.5|4563|4562.5|133
1638789770000|2021-12-06 11:22:50|4563|4563|4562.5|4561.5|4563.5|4563|4562.5|4561.5|1154
1638789780000|2021-12-06 11:23:00|4562|4561|4561.5|4561|4562|4561.5|4561.5|4561|1011
1638789790000|2021-12-06 11:23:10|4561|4560.5|4564|4562|4564|4562|4561|4560|2074
1638789800000|2021-12-06 11:23:20|4564.5|4562.5|4564|4563|4565|4563.5|4564|4562.5|276
1638789810000|2021-12-06 11:23:30|4564.5|4563.5|4566|4565|4566|4565|4564.5|4563.5|842
1638789830000|2021-12-06 11:23:50|4566.5|4565.5|4566.5|4565.5|4566.5|4565.5|4566|4565.5|268
1638789840000|2021-12-06 11:24:00||4566||4566||4566||4566|100
1638789850000|2021-12-06 11:24:10|4566|4565.5|4566|4565|4566.5|4565.5|4565.5|4565|1089
1638789860000|2021-12-06 11:24:20|||||||||63
1638789870000|2021-12-06 11:24:30|||||||||250
1638789880000|2021-12-06 11:24:40|4566.5|4565.5|4566|4565|4566.5|4565.5|4566|4565|18
1638789890000|2021-12-06 11:24:50|4566.5|4565.5|4566|4564.5|4566.5|4565.5|4564|4563.5|2178
1638789900000|2021-12-06 11:25:00|4565.5|4564|4565|4564|4565.5|4564|4565|4564|60
1638789920000|2021-12-06 11:25:20||4564.5||4564||4564.5||4564|108
1638789930000|2021-12-06 11:25:30||4564.5||4564.5||4564.5||4564.5|0
1638789940000|2021-12-06 11:25:40|4566||4566||4566||4565.5||593
1638789960000|2021-12-06 11:26:00|||||||||30
1638789980000|2021-12-06 11:26:20|4565.5|4564|4565.5|4564|4566|4564.5|4564.5|4564|664
1638789990000|2021-12-06 11:26:30|4566|4564.5|4566|4564.5|4566|4564.5|4565.5|4564.5|110
1638790000000|2021-12-06 11:26:40|4565.5|4565|4566|4565|4566|4565|4565.5|4565|0
1638790020000|2021-12-06 11:27:00|4565.5|4564.5|4566|4564.5|4566|4564.5|4564|4563.5|1965
1638790030000|2021-12-06 11:27:10|4565.5||4565.5||4565.5||4565.5||0
1638790040000|2021-12-06 11:27:20||4565||4565||4565||4565|0
1638790050000|2021-12-06 11:27:30|4566|4565.5|4566.5|4565|4566.5|4565.5|4566|4565|191
1638790070000|2021-12-06 11:27:50|4567|4566|4568|4566.5|4568|4566.5|4567|4565|2173
1638790080000|2021-12-06 11:28:00|4567.5||4568||4568||4567.5||221
1638790090000|2021-12-06 11:28:10|4568.5|4567|4570|4569|4570|4569|4568.5|4567|279
1638790100000|2021-12-06 11:28:20|4569.5||4570||4570||4569.5||0
1638790110000|2021-12-06 11:28:30|4570.5|4569.5|4572|4570|4572|4570|4570.5|4569.5|443
1638790120000|2021-12-06 11:28:40|4571.5|4570.5|4573|4572|4573.5|4572|4571.5|4570.5|75
1638790130000|2021-12-06 11:28:50|4573.5|4572.5|4573.5|4572|4574|4572.5|4573.5|4572|0
1638790140000|2021-12-06 11:29:00|4573|4571.5|4572.5|4571|4573|4571.5|4571.5|4571|590
1638790150000|2021-12-06 11:29:10|4572|4570.5|4569.5|4568.5|4572.5|4570.5|4569.5|4568.5|2732
1638790160000|2021-12-06 11:29:20|4570|4569|4571.5|4570.5|4571.5|4570.5|4570|4569|483
1638790170000|2021-12-06 11:29:30|4571|4570|4571.5|4570|4571.5|4570|4570|4569|519
1638790180000|2021-12-06 11:29:40|4571|4570.5|4571.5|4570|4571.5|4570.5|4570.5|4570|56
1638790190000|2021-12-06 11:29:50|4571||4571||4571||4571||0
1638790200000|2021-12-06 11:30:00|4570.5|4569.5|4569|4567.5|4570.5|4569.5|4568|4567.5|3857
1638790210000|2021-12-06 11:30:10|4568.5|4568|4569|4567.5|4569|4568|4568.5|4567.5|0
1638790220000|2021-12-06 11:30:20|4568.5||4568.5||4569||4568.5||0
1638790230000|2021-12-06 11:30:30|4568|4567|4568|4567|4568.5|4567|4568|4567|176
1638790240000|2021-12-06 11:30:40|4568.5|4567.5|4568.5|4567|4569.5|4568.5|4568.5|4567|1019
1638790250000|2021-12-06 11:30:50|4569|4567.5|4569|4567.5|4569|4568|4568|4567|38
1638790260000|2021-12-06 11:31:00|4568.5||4569||4569||4568.5||100
1638790270000|2021-12-06 11:31:10|4568.5|4568|4568|4567|4568.5|4568|4567.5|4567|117
1638790280000|2021-12-06 11:31:20|4568.5|4567.5|4565.5|4564.5|4568.5|4567.5|4565.5|4564.5|353
1638790290000|2021-12-06 11:31:30||4564||4564||4564||4564|0
1638790320000|2021-12-06 11:32:00|4566|4564.5|4566.5|4565|4566.5|4565|4566|4564.5|492
1638790330000|2021-12-06 11:32:10|4566||4566.5||4566.5||4566||0
1638790340000|2021-12-06 11:32:20|4567|4565.5|4567.5|4566.5|4567.5|4566.5|4567|4565.5|221
1638790350000|2021-12-06 11:32:30|4568|4567|4569.5|4568|4569.5|4568|4568|4567|379
1638790360000|2021-12-06 11:32:40|4570|4568.5|4569.5|4568|4570|4568.5|4569.5|4568|0
1638790370000|2021-12-06 11:32:50|4569|4567|4565.5|4564.5|4569.5|4567.5|4565.5|4564.5|1883
1638790380000|2021-12-06 11:33:00|4565||4565.5||4565.5||4565||625
1638790390000|2021-12-06 11:33:10|4566|4565.5|4565|4563.5|4566.5|4565.5|4565|4563.5|1256
1638790400000|2021-12-06 11:33:20|4565.5||4565.5||4565.5||4565||0
1638790410000|2021-12-06 11:33:30|4566|4564|4567|4565.5|4567|4565.5|4566|4564|98
1638790420000|2021-12-06 11:33:40|4566.5|4565|4566.5|4565|4566.5|4565|4566.5|4564.5|0
1638790430000|2021-12-06 11:33:50||4565.5||4565||4565.5||4565|371
1638790440000|2021-12-06 11:34:00||4565.5||4565||4565.5||4565|0
1638790490000|2021-12-06 11:34:50|4566|4564.5|4566|4564.5|4566|4565|4565.5|4564.5|575
1638790510000|2021-12-06 11:35:10|4566.5|4565|4567|4565.5|4567|4565.5|4566|4565|349
1638790520000|2021-12-06 11:35:20|4567.5|4566|4568.5|4566.5|4568.5|4566.5|4567.5|4566|0
1638790530000|2021-12-06 11:35:30||4567||4567.5||4567.5||4567|0
1638790540000|2021-12-06 11:35:40|4568|4566.5|4568.5|4567|4568.5|4567|4566.5|4566|888
1638790550000|2021-12-06 11:35:50|4568||4568.5||4568.5||4568||0
1638790570000|2021-12-06 11:36:10|4568|4566.5|4568|4567|4568|4567|4568|4566.5|190
1638790580000|2021-12-06 11:36:20|4568.5|4567.5|4568.5|4567|4568.5|4567.5|4568|4567|0
1638790590000|2021-12-06 11:36:30||4567.5||4567.5||4567.5||4567.5|0
1638790600000|2021-12-06 11:36:40|4568|4567|4568|4567|4568|4567.5|4568|4567|495
1638790610000|2021-12-06 11:36:50|4567.5|4566.5|4566.5|4565.5|4568|4566.5|4566|4565.5|1446
1638790630000|2021-12-06 11:37:10|||||||||17
1638790640000|2021-12-06 11:37:20|4566|4565|4563|4561|4566.5|4565|4563|4561|1465
1638790650000|2021-12-06 11:37:30|4562.5|4561.5|4562.5|4561.5|4562.5|4561.5|4562|4561|11
1638790660000|2021-12-06 11:37:40|4563|4562|4563|4562|4563|4562|4562.5|4561.5|290
1638790690000|2021-12-06 11:38:10|4563.5|4562.5|4564.5|4564|4565|4564|4563.5|4562.5|1001
1638790700000|2021-12-06 11:38:20|4565|4563.5|4565.5|4564.5|4565.5|4564.5|4563|4562.5|1125
1638790710000|2021-12-06 11:38:30|4566.5|4565.5|4566|4564.5|4567|4565.5|4565.5|4564.5|491
1638790720000|2021-12-06 11:38:40||4565||4565||4565||4565|0
1638790730000|2021-12-06 11:38:50|||||||||1334
1638790740000|2021-12-06 11:39:00||4565.5||4565.5||4565.5||4565|141
1638790750000|2021-12-06 11:39:10|4567||4567||4567.5||4567||1
1638790760000|2021-12-06 11:39:20|4567.5|4566|4567|4565.5|4567.5|4566|4567|4565.5|0
1638790790000|2021-12-06 11:39:50|||||||||30
1638790800000|2021-12-06 11:40:00|4566.5|4565|4566|4565|4566.5|4565|4566|4565|380
1638790810000|2021-12-06 11:40:10|||||||||146
1638790820000|2021-12-06 11:40:20|4566.5|4565.5|4567|4566|4567|4566.5|4566.5|4565.5|249
1638790830000|2021-12-06 11:40:30||4566.5||4566||4566.5||4566|0
1638790840000|2021-12-06 11:40:40|4568|4566.5|4569.5|4568|4570|4568|4568|4566|246
1638790850000|2021-12-06 11:40:50|4570|4568.5|4570|4568.5|4570|4569|4569.5|4568|36
1638790860000|2021-12-06 11:41:00|4569.5|4569|4570|4568.5|4570|4569|4569.5|4568.5|43
1638790870000|2021-12-06 11:41:10|4569.5||4569.5||4569.5||4569.5||0
1638790890000|2021-12-06 11:41:30|4569|4569|4569.5|4568|4569.5|4569|4569|4568|495
1638790900000|2021-12-06 11:41:40||4568.5||4568||4568.5||4568|268
1638790910000|2021-12-06 11:41:50||4568.5||4568.5||4568.5||4568.5|0
1638790920000|2021-12-06 11:42:00||4568||4568||4568||4568|0
1638790930000|2021-12-06 11:42:10||4568.5||4568.5||4568.5||4568.5|0
1638790940000|2021-12-06 11:42:20|||||||||38
1638790950000|2021-12-06 11:42:30|4570|4569|4570|4569|4570|4569|4570|4569|13
1638790960000|2021-12-06 11:42:40|4569|4569.5|4570|4568.5|4570|4569.5|4569|4568.5|470
1638790970000|2021-12-06 11:42:50||4569||4569.5||4569.5||4569|0
1638790990000|2021-12-06 11:43:10|4571|4570|4573|4571.5|4573.5|4571.5|4571|4570|961
1638791000000|2021-12-06 11:43:20||4572||4572.5||4572.5||4572|81
1638791010000|2021-12-06 11:43:30|4574|4573|4574|4573|4574|4573|4574|4573|52
1638791030000|2021-12-06 11:43:50|4573.5|4573.5|4572.5|4571.5|4573.5|4573.5|4572.5|4571.5|1433
1638791040000|2021-12-06 11:44:00|4573|4572|4573|4572|4573|4572|4573|4572|0
1638791050000|2021-12-06 11:44:10|||||||||218
1638791060000|2021-12-06 11:44:20|4573.5|4572.5|4572.5|4572|4573.5|4572.5|4572|4571.5|195
1638791070000|2021-12-06 11:44:30|4572|4571.5|4571.5|4571|4572|4571.5|4571|4570.5|1387
1638791110000|2021-12-06 11:45:10|4572||4572||4572||4572||22
1638791120000|2021-12-06 11:45:20|||||||||224
1638791130000|2021-12-06 11:45:30||4571.5||4571.5||4571.5||4571.5|0
1638791140000|2021-12-06 11:45:40|4572.5|4572|4572.5|4571.5|4572.5|4572|4572|4571|476
1638791170000|2021-12-06 11:46:10|4572|4570.5|4572|4570.5|4572.5|4570.5|4571|4570.5|414
1638791180000|2021-12-06 11:46:20|||||||||13
1638791210000|2021-12-06 11:46:50||4571||4571||4571||4570.5|0
1638791220000|2021-12-06 11:47:00|||||||||700
1638791230000|2021-12-06 11:47:10|4571.5|4570.5|4571.5|4570.5|4572|4570.5|4571.5|4570.5|165
1638791240000|2021-12-06 11:47:20|4572|4571|4571.5|4570.5|4572|4571|4571.5|4570.5|131
1638791250000|2021-12-06 11:47:30|4571|4570|4571|4570|4571.5|4570|4570.5|4570|872
1638791260000|2021-12-06 11:47:40|4571.5|4570.5|4571.5|4570.5|4571.5|4570.5|4571.5|4570|669
1638791270000|2021-12-06 11:47:50|4571|4570|4571.5|4570|4571.5|4570|4570|4569.5|1189
1638791280000|2021-12-06 11:48:00|4572|4570.5|4572|4571.5|4572|4571.5|4572|4570.5|334
1638791290000|2021-12-06 11:48:10|4572.5||4572.5||4572.5||4572.5||513
1638791300000|2021-12-06 11:48:20|4573|4572|4573.5|4572.5|4575|4573.5|4573|4572|1735
1638791310000|2021-12-06 11:48:30|4573|4572|4573.5|4572|4573.5|4572|4573|4572|231
1638791320000|2021-12-06 11:48:40|4573||4572.5||4573.5||4572.5||0
1638791330000|2021-12-06 11:48:50|4572|4571.5|4571.5|4570.5|4572|4571.5|4571.5|4570.5|923
1638791340000|2021-12-06 11:49:00|4571|4570|4569|4567.5|4571|4570|4568|4567.5|1964
1638791380000|2021-12-06 11:49:40|4569.5|4568|4570|4568.5|4570|4568.5|4569|4568|1696
1638791390000|2021-12-06 11:49:50|4569.5|4567.5|4569|4567.5|4569.5|4568.5|4568.5|4567.5|149
1638791400000|2021-12-06 11:50:00|4569.5|4568|4569.5|4568.5|4569.5|4568.5|4569.5|4568|60
1638791410000|2021-12-06 11:50:10|4569|4568|4569|4567.5|4569|4568.5|4569|4567.5|343
1638791420000|2021-12-06 11:50:20|4568.5|4568|4569|4568.5|4569.5|4568.5|4568.5|4568|286
1638791430000|2021-12-06 11:50:30|4569.5|4569|4569.5|4569|4569.5|4569|4569.5|4569|235
1638791440000|2021-12-06 11:50:40|4570||4570||4570||4570||412
1638791450000|2021-12-06 11:50:50|4571|4569.5|4571|4569.5|4571|4569.5|4571|4569.5|399
1638791480000|2021-12-06 11:51:20|||||||||1305
1638791490000|2021-12-06 11:51:30|||||||||26
1638791500000|2021-12-06 11:51:40|4571.5|4570|4573|4572|4573|4572|4571.5|4570|684
1638791510000|2021-12-06 11:51:50|||||||||313
1638791520000|2021-12-06 11:52:00|4573.5|4572.5|4573.5|4572|4573.5|4572.5|4572.5|4571.5|1319
1638791530000|2021-12-06 11:52:10|4573|4572.5|4575|4573.5|4575|4573.5|4573|4572.5|12
1638791540000|2021-12-06 11:52:20||4574||4574||4574||4573.5|0
1638791580000|2021-12-06 11:53:00|4574.5||4574.5||4575||4574.5||0
1638791590000|2021-12-06 11:53:10|4574|4573.5|4574|4573.5|4574.5|4573.5|4574|4573.5|236
1638791600000|2021-12-06 11:53:20|||||||||38
1638791610000|2021-12-06 11:53:30|||||||||165
1638791620000|2021-12-06 11:53:40|||||||||453
1638791630000|2021-12-06 11:53:50|4574.5||4574.5||4574.5||4574.5||5
1638791650000|2021-12-06 11:54:10||4574||4574||4574||4574|3
1638791660000|2021-12-06 11:54:20|4575|4574.5|4575|4574|4575.5|4574.5|4574.5|4574|972
1638791670000|2021-12-06 11:54:30|4574|4573.5|4573.5|4572.5|4574|4573.5|4573.5|4572.5|1354
1638791680000|2021-12-06 11:54:40|4573|4573|4574.5|4573.5|4574.5|4573.5|4573|4572.5|1650
1638791690000|2021-12-06 11:54:50|||||||||21
1638791700000|2021-12-06 11:55:00|4575|4574|4576|4575|4576.5|4575.5|4575|4574|925
1638791710000|2021-12-06 11:55:10|4575.5||4576||4576||4575.5||2
1638791730000|2021-12-06 11:55:30|4576.5|4575.5|4576|4575.5|4577|4576|4576|4575|491
1638791740000|2021-12-06 11:55:40|||||||||21
1638791750000|2021-12-06 11:55:50|4575.5|4575|4575.5|4575|4575.5|4575|4575.5|4575|35
1638791770000|2021-12-06 11:56:10|4576|4575.5|4578|4576.5|4578.5|4576.5|4576|4575.5|395
1638791780000|2021-12-06 11:56:20|4578.5|4577|4582|4581|4582.5|4581|4578|4577|149
1638791790000|2021-12-06 11:56:30|4582.5|4581.5|4582.5|4581.5|4583|4581.5|4582.5|4581|100
1638791800000|2021-12-06 11:56:40|4583|4582|4583|4582|4583|4582.5|4583|4581.5|21
1638791810000|2021-12-06 11:56:50|4583.5|4582.5|4583|4582|4584.5|4583|4582.5|4582|1627
1638791820000|2021-12-06 11:57:00|4582|4581.5|4583.5|4581.5|4583.5|4581.5|4581.5|4581|1915
1638791840000|2021-12-06 11:57:20|4582.5|4581|4583.5|4581.5|4583.5|4581.5|4581.5|4581|428
1638791850000|2021-12-06 11:57:30|4583||4583||4583||4583||0
1638791880000|2021-12-06 11:58:00|4582.5|4582|4581|4580.5|4583|4582|4581|4580.5|1557
1638791890000|2021-12-06 11:58:10|4580.5|4580|4582|4580.5|4582|4580.5|4580.5|4580|994
1638791900000|2021-12-06 11:58:20|||||||||43
1638791910000|2021-12-06 11:58:30|4581.5||4582||4582||4581.5||0
1638791920000|2021-12-06 11:58:40|||||||||26
1638791930000|2021-12-06 11:58:50|4582.5|4581|4583|4581.5|4583.5|4581.5|4582.5|4581|427
1638791940000|2021-12-06 11:59:00|4582.5|4582|4584.5|4582.5|4585|4583.5|4582.5|4582|274
1638791950000|2021-12-06 11:59:10|4584||4584||4584||4583.5||200
1638791960000|2021-12-06 11:59:20|4583.5|4583|4586.5|4585|4586.5|4585|4583.5|4583|264
1638791970000|2021-12-06 11:59:30|4587|4585.5|4586.5|4585|4587|4585.5|4586.5|4585|179
1638791980000|2021-12-06 11:59:40||4585.5||4585.5||4585.5||4585.5|344
1638791990000|2021-12-06 11:59:50|4587|4585|4587|4585.5|4587.5|4585.5|4587|4585|678
1638792000000|2021-12-06 12:00:00|4586.5|4585|4583|4582|4587|4585|4583|4582|2613
1638792010000|2021-12-06 12:00:10|4583.5|4582.5|4584|4582.5|4586|4584|4582.5|4582|1845
1638792020000|2021-12-06 12:00:20|4583.5||4584||4584||4583||0
1638792030000|2021-12-06 12:00:30|4583.5||4584||4584||4583||15
1638792050000|2021-12-06 12:00:50|4583.5||4584||4584||4583.5||0
1638792060000|2021-12-06 12:01:00|4583.5||4583.5||4583.5||4583.5||0
1638792070000|2021-12-06 12:01:10|4584|4582|4582|4581|4584|4582|4581.5|4581|637
1638792080000|2021-12-06 12:01:20|4581.5|4580|4581.5|4580.5|4581.5|4581|4581|4579.5|1406
1638792090000|2021-12-06 12:01:30|4582.5|4581|4582.5|4581|4582.5|4581|4582.5|4581|413
1638792100000|2021-12-06 12:01:40|4583|4581.5|4583.5|4582|4583.5|4582.5|4583|4581.5|0
1638792110000|2021-12-06 12:01:50|4583||4583||4583||4583||40
1638792120000|2021-12-06 12:02:00|4583.5|4582.5|4583.5|4582|4583.5|4582.5|4583|4582|0
1638792130000|2021-12-06 12:02:10|4584.5|4582.5|4585|4583.5|4585|4583.5|4584.5|4582.5|94
1638792140000|2021-12-06 12:02:20|4584.5||4585||4585||4584.5||0
1638792150000|2021-12-06 12:02:30||4584||4583.5||4584||4583.5|0
1638792160000|2021-12-06 12:02:40|4584.5|4583|4584|4582.5|4584.5|4583|4583|4582.5|611
1638792170000|2021-12-06 12:02:50|4584.5|4583|4585|4583.5|4585|4583.5|4584.5|4583|0
1638792180000|2021-12-06 12:03:00|4584.5|4583|4584|4582.5|4584.5|4583|4584|4582.5|120
1638792190000|2021-12-06 12:03:10|4583.5|4582|4584|4582.5|4584.5|4583|4583|4582|1087
1638792200000|2021-12-06 12:03:20|4585|4583|4585|4584|4585|4584|4585|4583|3
1638792210000|2021-12-06 12:03:30|4584.5|4582.5|4584.5|4583|4585|4583.5|4583.5|4582.5|241
1638792230000|2021-12-06 12:03:50|4584|4582.5|4583|4582|4584|4582.5|4583|4582|312
1638792240000|2021-12-06 12:04:00|4582|4581.5|4583|4581.5|4583.5|4582.5|4581.5|4581|656
1638792300000|2021-12-06 12:05:00||4582||4582||4582||4581.5|0
1638792310000|2021-12-06 12:05:10|4583.5|4582.5|4583.5|4582.5|4583.5|4582.5|4583|4582|190
1638792320000|2021-12-06 12:05:20|4584|4583|4583.5|4582|4584|4583|4583|4582|949
1638792330000|2021-12-06 12:05:30||4582.5||4582.5||4582.5||4582|0
1638792340000|2021-12-06 12:05:40|4584|4583|4584.5|4583.5|4585|4583.5|4584|4583|71
1638792350000|2021-12-06 12:05:50|4585|4584|4583.5|4582.5|4585.5|4584.5|4583|4582.5|1785
1638792360000|2021-12-06 12:06:00|4583|4581.5|4583|4582|4583|4582|4582.5|4581|412
1638792370000|2021-12-06 12:06:10|4582.5|4581|4582|4581.5|4582.5|4581.5|4582|4581|28
1638792380000|2021-12-06 12:06:20|4581.5|4581|4582|4581|4583|4581.5|4581.5|4581|941
1638792390000|2021-12-06 12:06:30|4581.5|4580.5|4580|4578.5|4582|4580.5|4579.5|4578.5|1232
1638792400000|2021-12-06 12:06:40|||||||||38
1638792410000|2021-12-06 12:06:50|4580.5|4579|4581|4579.5|4581|4579.5|4580.5|4579|380
1638792420000|2021-12-06 12:07:00|4580.5|4580|4582|4580.5|4582|4580.5|4580.5|4580|561
1638792430000|2021-12-06 12:07:10|4581.5||4582||4582||4581.5||0
1638792450000|2021-12-06 12:07:30|4581.5|4581|4581.5|4580.5|4582|4581|4581.5|4580.5|70
1638792460000|2021-12-06 12:07:40|4582|4581|4582|4581.5|4582|4581.5|4581|4581|72
1638792470000|2021-12-06 12:07:50||4581||4581||4581.5||4581|76
1638792480000|2021-12-06 12:08:00||4581.5||4581||4581.5||4581|232
1638792500000|2021-12-06 12:08:20|4581.5||4582||4582||4581.5||0
1638792510000|2021-12-06 12:08:30|4581.5|4580.5|4582|4580.5|4582|4581|4581|4580.5|414
1638792520000|2021-12-06 12:08:40||4581||4581||4581||4580.5|0
1638792540000|2021-12-06 12:09:00|4581.5|4580.5|4580.5|4580|4581.5|4581|4580.5|4579.5|1008
1638792560000|2021-12-06 12:09:20|4580|4579.5|4581.5|4580|4582|4580.5|4579.5|4579|1811
1638792570000|2021-12-06 12:09:30|4581|4579.5|4581|4579.5|4581|4579.5|4581|4579.5|0
1638792580000|2021-12-06 12:09:40|4581.5|4580|4581.5|4580.5|4582|4581|4581|4580|1216
1638792640000|2021-12-06 12:10:40|4581|4580|4580.5|4579|4581|4580|4580|4579|752
1638792650000|2021-12-06 12:10:50|4581|4579.5|4580.5|4579.5|4581|4580|4580|4579|251
1638792660000|2021-12-06 12:11:00|4580|4579|4580.5|4579|4580.5|4579|4580|4579|30
1638792670000|2021-12-06 12:11:10|4580||4580.5||4580.5||4580||0
1638792680000|2021-12-06 12:11:20|4580||4580.5||4580.5||4580||0
1638792700000|2021-12-06 12:11:40|4580|4579.5|4581|4579.5|4581|4580.5|4580|4579.5|297
1638792710000|2021-12-06 12:11:50|4580.5|4579|4580.5|4579|4580.5|4579|4580.5|4579|18
1638792730000|2021-12-06 12:12:10|||||||||65
1638792750000|2021-12-06 12:12:30|4581|4579.5|4580|4579|4581|4580|4580|4579|714
1638792760000|2021-12-06 12:12:40|4580.5|4579.5|4580|4579.5|4581|4580|4580|4579|996
1638792780000|2021-12-06 12:13:00|||||||||14
1638792790000|2021-12-06 12:13:10|4580.5||4581||4581||4580.5||60
1638792800000|2021-12-06 12:13:20|4580.5|4579|4580|4579|4580.5|4579.5|4579.5|4579|995
1638792810000|2021-12-06 12:13:30|4579.5|4578.5|4579.5|4578|4579.5|4578.5|4579|4578|821
1638792820000|2021-12-06 12:13:40|4579||4579||4579.5||4579||0
1638792830000|2021-12-06 12:13:50|4579.5|4578.5|4579.5|4578.5|4579.5|4578.5|4579.5|4578.5|1
1638792840000|2021-12-06 12:14:00|||||||||655
1638792870000|2021-12-06 12:14:30|4580|4579|4581|4579.5|4581|4579.5|4579.5|4578.5|1368
1638792880000|2021-12-06 12:14:40|4580.5|4579|4580|4579|4581|4579.5|4580|4579|216
1638792890000|2021-12-06 12:14:50||4579.5||4579||4579.5||4579|125
1638792900000|2021-12-06 12:15:00|4579.5||4579.5||4580||4579.5||164
1638792910000|2021-12-06 12:15:10|4579|4578.5|4579.5|4578.5|4579.5|4578.5|4579|4578.5|689
1638792920000|2021-12-06 12:15:20|4579|4578|4579|4578|4579|4578|4578.5|4578|928
1638792940000|2021-12-06 12:15:40|4579.5|4578.5|4579.5|4578.5|4579.5|4578.5|4579.5|4578.5|1957
1638792950000|2021-12-06 12:15:50|4579|4578|4578|4577|4579|4578|4577.5|4577|1126
1638792970000|2021-12-06 12:16:10|4577.5||4577.5||4578||4577.5||317
1638792990000|2021-12-06 12:16:30|4578|4577.5|4578.5|4577.5|4578.5|4577.5|4577.5|4577.5|833
1638793020000|2021-12-06 12:17:00|4578|4577|4578|4576.5|4578|4577|4577.5|4576.5|870
1638793030000|2021-12-06 12:17:10|4577.5|4576|4577|4576|4577.5|4576|4576.5|4576|189
1638793040000|2021-12-06 12:17:20|4576.5|4575.5|4574|4573|4576.5|4575.5|4573.5|4572|2361
1638793060000|2021-12-06 12:17:40||4573.5||4573.5||4573.5||4573|1059
1638793070000|2021-12-06 12:17:50|4575|4574|4574.5|4573.5|4575|4574.5|4574.5|4573.5|566
1638793080000|2021-12-06 12:18:00|4574||4574||4574||4574||0
1638793090000|2021-12-06 12:18:10|4574.5|4574|4574.5|4574|4574.5|4574|4574.5|4573.5|82
1638793100000|2021-12-06 12:18:20|||||||||100
1638793120000|2021-12-06 12:18:40|4575|4574.5|4575.5|4574.5|4575.5|4574.5|4574.5|4574|996
1638793130000|2021-12-06 12:18:50||4575||4575||4575||4575|0
1638793140000|2021-12-06 12:19:00|4575|4574.5|4573|4572|4575|4574.5|4572.5|4572|2061
1638793200000|2021-12-06 12:20:00|4572.5|4571.5|4573|4571.5|4573|4572|4572|4571.5|479
1638793210000|2021-12-06 12:20:10||4572||4572||4572||4572|0
1638793250000|2021-12-06 12:20:50|4573.5|4572.5|4574|4573.5|4574|4573.5|4573|4572.5|754
1638793260000|2021-12-06 12:21:00|4573.5|4573|4573.5|4572.5|4573.5|4573|4573.5|4572.5|207
1638793300000|2021-12-06 12:21:40|4573|4572|4573.5|4572|4573.5|4572|4572.5|4572|372
1638793310000|2021-12-06 12:21:50||4572.5||4572.5||4572.5||4572|84
1638793320000|2021-12-06 12:22:00|||||||||195
1638793330000|2021-12-06 12:22:10|4574|4573|4574|4573|4574|4573|4573.5|4573|1394
1638793340000|2021-12-06 12:22:20|4573.5|4572.5|4573.5|4572.5|4573.5|4572.5|4573.5|4572.5|184
1638793350000|2021-12-06 12:22:30|||||||||218
1638793360000|2021-12-06 12:22:40|4573|4572|4573|4572|4573|4572|4573|4572|638
1638793380000|2021-12-06 12:23:00|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|4572|4571.5|233
1638793400000|2021-12-06 12:23:20|4572|4570.5|4572|4571|4572|4571|4571|4570.5|740
1638793410000|2021-12-06 12:23:30|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|2
1638793420000|2021-12-06 12:23:40|4573|4572|4573.5|4572.5|4574|4573.5|4572.5|4571.5|1082
1638793440000|2021-12-06 12:24:00|4573|4572|4573.5|4572|4573.5|4572|4572|4571.5|498
1638793450000|2021-12-06 12:24:10||4572.5||4572.5||4572.5||4572.5|0
1638793490000|2021-12-06 12:24:50|4574|4573|4574|4573|4574.5|4573.5|4574|4572.5|494
1638793500000|2021-12-06 12:25:00|4574.5|4573.5|4575|4574|4575|4574.5|4574.5|4573|1207
1638793510000|2021-12-06 12:25:10|4574.5||4574.5||4574.5||4574.5||0
1638793520000|2021-12-06 12:25:20|4574|4573.5|4573.5|4572.5|4574|4573.5|4573.5|4572.5|997
1638793540000|2021-12-06 12:25:40|4573|4572|4573|4571.5|4573|4572|4572.5|4571.5|1075
1638793560000|2021-12-06 12:26:00|4572.5||4573||4573||4572.5||0
1638793570000|2021-12-06 12:26:10|4572.5||4572.5||4573||4572.5||100
1638793580000|2021-12-06 12:26:20|||||||||128
1638793590000|2021-12-06 12:26:30|4573|4572|4573|4572|4573|4572|4572|4571.5|454
1638793600000|2021-12-06 12:26:40|4573.5|4572.5|4574.5|4573.5|4575|4574|4573.5|4572|1310
1638793610000|2021-12-06 12:26:50|4574|4573|4573.5|4573|4574|4573.5|4573.5|4573|79
1638793620000|2021-12-06 12:27:00|4574||4574||4574||4574||1
1638793630000|2021-12-06 12:27:10||4573.5||4573||4573.5||4573|46
1638793640000|2021-12-06 12:27:20||4573.5||4573||4573.5||4573|0
1638793650000|2021-12-06 12:27:30|4573.5|4573.5|4574|4573|4574|4573.5|4573.5|4573|282
1638793660000|2021-12-06 12:27:40|4574.5|4573.5|4575|4574|4575|4574|4574|4573|637
1638793670000|2021-12-06 12:27:50|4574.5|4574.5|4574.5|4573.5|4575|4574.5|4573.5|4573|834
1638793680000|2021-12-06 12:28:00|4574|4573|4573.5|4573|4574|4573|4573|4572.5|1219
1638793700000|2021-12-06 12:28:20|4574|4573.5|4575|4574.5|4575|4574.5|4574|4573.5|339
1638793740000|2021-12-06 12:29:00|4574.5|4574|4576|4575|4576|4575|4574.5|4574|977
1638793750000|2021-12-06 12:29:10|4576.5|4575.5|4577|4576|4578.5|4577.5|4576.5|4575.5|1039
1638793760000|2021-12-06 12:29:20|4576.5|4576.5|4577|4575.5|4577|4576.5|4576|4575.5|769
1638793780000|2021-12-06 12:29:40|4576.5|4575|4575|4574|4576.5|4575|4575|4574|770
1638793800000|2021-12-06 12:30:00|4574.5|4573.5|4575|4573.5|4575|4574|4574|4573|953
1638793810000|2021-12-06 12:30:10|4574.5||4575||4575||4574.5||0
1638793820000|2021-12-06 12:30:20|4574.5||4574.5||4575||4574.5||0
1638793830000|2021-12-06 12:30:30|4574|4573|4573.5|4572.5|4574|4573|4573|4572.5|766
1638793860000|2021-12-06 12:31:00|4573|4572|4572.5|4572|4573.5|4572|4572.5|4572|205
1638793870000|2021-12-06 12:31:10|4572|4571.5|4572|4571|4572|4571.5|4571|4570|666
1638793890000|2021-12-06 12:31:30|4572.5|4571.5|4572.5|4572|4572.5|4572|4572.5|4571.5|66
1638793910000|2021-12-06 12:31:50|4573|4572.5|4573.5|4572.5|4573.5|4572.5|4573|4572.5|365
1638793920000|2021-12-06 12:32:00|4574|4573|4574|4573.5|4574|4573.5|4574|4573|762
1638793930000|2021-12-06 12:32:10|4574.5||4575||4575||4574.5||229
1638793940000|2021-12-06 12:32:20|||||||||129
1638793960000|2021-12-06 12:32:40|4574.5|4573|4574|4573|4574.5|4573.5|4573.5|4573|749
1638793970000|2021-12-06 12:32:50|4574.5|4573.5|4575|4574|4575.5|4574.5|4574.5|4573.5|1747
1638793980000|2021-12-06 12:33:00|4574.5|4574.5|4574.5|4573|4574.5|4574.5|4573.5|4573|365
1638794020000|2021-12-06 12:33:40||4573.5||4573.5||4573.5||4573.5|0
1638794040000|2021-12-06 12:34:00|4575|4574|4575|4574.5|4575|4574.5|4574.5|4573.5|631
1638794050000|2021-12-06 12:34:10|4575.5|4575|4572.5|4571.5|4575.5|4575|4572|4571.5|3534
1638794060000|2021-12-06 12:34:20|4573.5|4572|4573.5|4572.5|4573.5|4572.5|4573.5|4572|428
1638794080000|2021-12-06 12:34:40|4573||4573.5||4573.5||4573||0
1638794090000|2021-12-06 12:34:50|||||||||65
1638794100000|2021-12-06 12:35:00|4574|4573|4575|4574|4575|4574|4574|4572.5|1011
1638794110000|2021-12-06 12:35:10|4574.5|4573.5|4575|4574|4575|4574|4574|4573.5|201
1638794120000|2021-12-06 12:35:20|4574.5|4573.5|4574|4573|4575|4573.5|4573.5|4572.5|378
1638794130000|2021-12-06 12:35:30|4574.5|4573.5|4574.5|4573.5|4574.5|4574|4574.5|4573.5|70
1638794140000|2021-12-06 12:35:40|4575|4574|4576|4575|4576|4575|4575|4574|1025
1638794150000|2021-12-06 12:35:50|4576.5|4575.5|4577|4576|4577|4576|4576.5|4575.5|221
1638794160000|2021-12-06 12:36:00|4576.5|4576.5|4579|4577.5|4579.5|4577.5|4576.5|4576|838
1638794170000|2021-12-06 12:36:10|4578.5|4577|4577.5|4577|4579|4577|4577.5|4577|0
1638794180000|2021-12-06 12:36:20|||||||||101
1638794190000|2021-12-06 12:36:30|4578|4577.5|4579|4577.5|4579|4577.5|4578|4577.5|143
1638794200000|2021-12-06 12:36:40|4578.5||4579||4579||4578.5||0
1638794210000|2021-12-06 12:36:50|4578.5|4577|4575.5|4575|4578.5|4577|4575.5|4575|1503
1638794220000|2021-12-06 12:37:00|4576|4575.5|4576.5|4575.5|4576.5|4575.5|4576|4575.5|244
1638794230000|2021-12-06 12:37:10|4576|4575|4576|4575|4576|4575|4575.5|4575|95
1638794240000|2021-12-06 12:37:20|||||||||32
1638794250000|2021-12-06 12:37:30||4575.5||4575.5||4575.5||4575.5|17
1638794280000|2021-12-06 12:38:00|4575.5|4575|4575.5|4574|4575.5|4575|4575|4574|377
1638794290000|2021-12-06 12:38:10||4574.5||4574.5||4574.5||4574.5|0
1638794310000|2021-12-06 12:38:30|4576|4575|4576.5|4575.5|4576.5|4575.5|4576|4575|393
1638794320000|2021-12-06 12:38:40|4576||4576||4576||4576||2
1638794330000|2021-12-06 12:38:50|4575.5|4575|4576|4575|4576|4575|4575.5|4574.5|746
1638794340000|2021-12-06 12:39:00|||||||||151
1638794350000|2021-12-06 12:39:10|4575.5|4574.5|4575|4574|4576|4574.5|4574|4573.5|1025
1638794390000|2021-12-06 12:39:50|4575.5|4574.5|4576|4575|4576|4575|4575.5|4574|650
1638794400000|2021-12-06 12:40:00|4576.5|4575.5|4576.5|4576|4578.5|4578|4576.5|4575.5|1395
1638794410000|2021-12-06 12:40:10|4577|4575|4574.5|4574|4577|4575.5|4574.5|4574|875
1638794420000|2021-12-06 12:40:20|||||||||98
1638794440000|2021-12-06 12:40:40|4575|4574.5|4575|4574|4575|4574.5|4574.5|4574|1170
1638794450000|2021-12-06 12:40:50|4574.5||4574.5||4574.5||4574.5||0
1638794460000|2021-12-06 12:41:00|4574|4573.5|4573.5|4572.5|4574|4573.5|4573.5|4572.5|682
1638794480000|2021-12-06 12:41:20|4573|4572|4573|4572|4573|4572|4572.5|4571.5|713
1638794490000|2021-12-06 12:41:30|4572.5|4571.5|4571|4570|4573|4571.5|4571|4570|851
1638794520000|2021-12-06 12:42:00|4570.5|4569.5|4568.5|4568|4571|4570|4568.5|4568|928
1638794530000|2021-12-06 12:42:10||4567.5||4567.5||4567.5||4567.5|202
1638794550000|2021-12-06 12:42:30|4569|4568|4569.5|4568.5|4569.5|4568.5|4568.5|4568|1063
1638794560000|2021-12-06 12:42:40|4569||4569||4569||4569||0
1638794570000|2021-12-06 12:42:50|4569.5|4568|4569|4568|4569.5|4568.5|4568.5|4567.5|864
1638794580000|2021-12-06 12:43:00|4569.5||4569||4569.5||4569||0
1638794590000|2021-12-06 12:43:10|4569.5|4568.5|4571|4570.5|4571|4570.5|4569.5|4568|1660
1638794600000|2021-12-06 12:43:20|4571.5|4571|4571.5|4570.5|4573|4572|4571|4570.5|1353
1638794610000|2021-12-06 12:43:30|4572||4571.5||4572||4571||125
1638794620000|2021-12-06 12:43:40|4572|4571|4572.5|4571.5|4572.5|4572|4572|4571|515
1638794640000|2021-12-06 12:44:00|4572|4571|4571.5|4570.5|4572|4571|4571|4570.5|627
1638794650000|2021-12-06 12:44:10||4571||4571||4571||4571|0
1638794660000|2021-12-06 12:44:20||4570.5||4570.5||4570.5||4570.5|125
1638794670000|2021-12-06 12:44:30||4571||4571||4571||4571|0
1638794680000|2021-12-06 12:44:40|||||||||65
1638794690000|2021-12-06 12:44:50|4572|4571.5|4572|4571|4573|4572|4572|4571|1019
1638794700000|2021-12-06 12:45:00|4571.5|4570.5|4571.5|4570.5|4571.5|4570.5|4570.5|4570|1025
1638794710000|2021-12-06 12:45:10|4571|4570|4571.5|4570.5|4571.5|4570.5|4570.5|4570|60
1638794740000|2021-12-06 12:45:40|4572|4571.5|4572|4571.5|4572|4571.5|4571.5|4570.5|1408
1638794750000|2021-12-06 12:45:50|4572.5|4572|4574|4573.5|4575.5|4574|4572.5|4572|517
1638794760000|2021-12-06 12:46:00|4574.5|4573|4574|4572.5|4574.5|4573|4573.5|4572.5|387
1638794770000|2021-12-06 12:46:10|4573.5|4573|4574|4573|4574|4573|4573.5|4572.5|62
1638794790000|2021-12-06 12:46:30|4574.5|4573.5|4574|4573|4574.5|4573.5|4573.5|4573|225
1638794800000|2021-12-06 12:46:40|4573.5||4574||4574||4573.5||0
1638794820000|2021-12-06 12:47:00||4573.5||4573.5||4573.5||4573.5|0
1638794830000|2021-12-06 12:47:10|4574.5|4574|4574.5|4573.5|4575.5|4574.5|4574.5|4573.5|629
1638794850000|2021-12-06 12:47:30|4575.5|4574|4575.5|4574.5|4575.5|4574.5|4575.5|4574|295
1638794860000|2021-12-06 12:47:40|4575|4574|4574.5|4573.5|4575.5|4574|4574.5|4573.5|1526
1638794880000|2021-12-06 12:48:00|4574|4573|4574.5|4573.5|4574.5|4573.5|4573.5|4573|264
1638794900000|2021-12-06 12:48:20|||||||||174
1638794940000|2021-12-06 12:49:00|4575|4574|4575.5|4574.5|4575.5|4574.5|4575|4574|475
1638794960000|2021-12-06 12:49:20|4576|4575|4577|4575.5|4577.5|4575.5|4576|4574.5|356
1638794970000|2021-12-06 12:49:30|4576.5||4577||4577||4576.5||0
1638795010000|2021-12-06 12:50:10||4576||4576||4576||4576|145
1638795020000|2021-12-06 12:50:20|4577.5|4576.5|4577.5|4576.5|4577.5|4576.5|4577.5|4576.5|130
1638795030000|2021-12-06 12:50:30|4578|4577|4577|4576|4579|4578|4577|4576|859
1638795040000|2021-12-06 12:50:40|4576.5|4575.5|4576|4575.5|4576.5|4575.5|4576|4575.5|1282
1638795050000|2021-12-06 12:50:50|4575.5|4575|4576|4575.5|4576|4575.5|4575.5|4575|264
1638795060000|2021-12-06 12:51:00|4576.5|4576|4577|4575.5|4577|4576|4576|4575.5|440
1638795070000|2021-12-06 12:51:10|4576.5||4576.5||4577||4576.5||0
1638795080000|2021-12-06 12:51:20|4577|4576|4579.5|4578|4580|4578.5|4577|4576|787
1638795100000|2021-12-06 12:51:40|4579|4577.5|4579|4578|4579.5|4578|4578|4577.5|513
1638795110000|2021-12-06 12:51:50|4578.5|4577.5|4578.5|4577.5|4578.5|4577.5|4578.5|4577.5|123
1638795120000|2021-12-06 12:52:00|4578|4577|4577.5|4576.5|4578.5|4577|4577|4576.5|1489
1638795130000|2021-12-06 12:52:10|4577|4576|4576.5|4575.5|4577.5|4576|4576|4575.5|661
1638795150000|2021-12-06 12:52:30|4577|4576|4577.5|4576|4577.5|4576|4577|4576|137
1638795170000|2021-12-06 12:52:50|4577|4575.5|4576.5|4575.5|4577.5|4575.5|4576|4575.5|415
1638795180000|2021-12-06 12:53:00|4576|4574.5|4575.5|4574.5|4576|4574.5|4575.5|4574.5|152
1638795190000|2021-12-06 12:53:10|4575|4574|4573.5|4572.5|4575|4574|4573.5|4572.5|251
1638795210000|2021-12-06 12:53:30|||||||||25
1638795220000|2021-12-06 12:53:40|||||||||1300
1638795230000|2021-12-06 12:53:50|4573|4571.5|4572.5|4571.5|4573|4571.5|4572.5|4571|450
1638795240000|2021-12-06 12:54:00|4572|4570.5|4571.5|4570|4572|4570.5|4570.5|4570|265
1638795250000|2021-12-06 12:54:10|4572|4570.5|4573.5|4572.5|4573.5|4572.5|4572|4570.5|2149
1638795260000|2021-12-06 12:54:20|4573|4573|4573.5|4572.5|4573.5|4573|4573|4572.5|31
1638795280000|2021-12-06 12:54:40|4574|4573|4572.5|4571.5|4574|4573|4572.5|4571.5|2750
1638795300000|2021-12-06 12:55:00|||||||||207
1638795310000|2021-12-06 12:55:10|||||||||100
1638795350000|2021-12-06 12:55:50|4572|4572|4572|4571.5|4572|4572|4572|4571.5|1553
1638795360000|2021-12-06 12:56:00|4571.5|4571|4572|4571.5|4572.5|4572|4571.5|4571|1353
1638795370000|2021-12-06 12:56:10|4571.5|4571|4571.5|4570.5|4572|4571.5|4571.5|4570.5|1632
1638795390000|2021-12-06 12:56:30|4571|4570|4570.5|4569.5|4571.5|4570.5|4570|4569.5|1980
1638795400000|2021-12-06 12:56:40|4571|4570|4573.5|4572|4573.5|4572|4571|4569.5|934
1638795410000|2021-12-06 12:56:50|4574|4572.5|4574.5|4573|4575.5|4574|4573.5|4572.5|413
1638795420000|2021-12-06 12:57:00||4573.5||4573||4573.5||4573|0
1638795440000|2021-12-06 12:57:20|4574|4573.5|4572.5|4571.5|4574.5|4573.5|4572|4571.5|2890
1638795450000|2021-12-06 12:57:30|4572|4571|4571.5|4570.5|4574.5|4571|4571|4570.5|9377
1638795460000|2021-12-06 12:57:40|4571|4571|4571|4570|4571|4571|4571|4570|612
1638795470000|2021-12-06 12:57:50|4570.5|4569.5|4570.5|4569.5|4570.5|4569.5|4570.5|4569.5|88
1638795480000|2021-12-06 12:58:00|4570|4570|4570.5|4569.5|4570.5|4570|4570|4569.5|2197
1638795490000|2021-12-06 12:58:10|4570|4570|4570.5|4569.5|4570.5|4570|4570|4569.5|17
1638795510000|2021-12-06 12:58:30|4570||4570||4570.5||4570||143
1638795530000|2021-12-06 12:58:50|||||||||854
1638795540000|2021-12-06 12:59:00|4570.5||4570||4570.5||4570||2124
1638795550000|2021-12-06 12:59:10|||||||||135
1638795560000|2021-12-06 12:59:20|4569.5|4569|4570|4569.5|4570|4569.5|4569.5|4569|2335
1638795570000|2021-12-06 12:59:30|4569.5|4569|4569.5|4569|4570|4569|4569.5|4569|200
1638795580000|2021-12-06 12:59:40|||||||||510
1638795590000|2021-12-06 12:59:50|||||||||100
1638795600000|2021-12-06 13:00:00|||||||||2414
1638795610000|2021-12-06 13:00:10|||||||||420
1638795620000|2021-12-06 13:00:20|||||||||1355
1638795660000|2021-12-06 13:01:00|4570||4569.5||4570||4569.5||7076
1638795670000|2021-12-06 13:01:10|4570|4569.5|4574.5|4573.5|4574.5|4573.5|4569.5|4569.5|7495
1638795680000|2021-12-06 13:01:20|4574|4573|4572|4571|4574.5|4573|4571|4570.5|14850
1638795690000|2021-12-06 13:01:30|4573|4571.5|4574.5|4573.5|4575.5|4574|4572|4571.5|4780
1638795700000|2021-12-06 13:01:40|4574|4573|4573.5|4573|4574.5|4573|4572.5|4571.5|5839
1638795710000|2021-12-06 13:01:50|4573|4572.5|4573.5|4572|4574|4572.5|4572|4571.5|6104
1638795720000|2021-12-06 13:02:00|4574|4572.5|4574.5|4574|4575.5|4575|4572|4571.5|7295
1638795730000|2021-12-06 13:02:10|4574|4573.5|4572.5|4571.5|4574|4573.5|4572.5|4571|4805
1638795740000|2021-12-06 13:02:20||4572||4571.5||4572||4571.5|1605
1638795750000|2021-12-06 13:02:30||4572||4571.5||4572||4571.5|347
1638795760000|2021-12-06 13:02:40||4572||4571.5||4572||4571.5|0
1638795770000|2021-12-06 13:02:50|4572|4571|4572|4571|4572|4571|4571.5|4571|565
1638795780000|2021-12-06 13:03:00|4572.5|4571.5|4572|4571|4572.5|4572|4572|4571|4377
1638795800000|2021-12-06 13:03:20|4571.5|4570.5|4572|4571|4572|4571|4571|4570|1570
1638795810000|2021-12-06 13:03:30|4572.5|4571.5|4572.5|4572|4573|4572.5|4572.5|4571.5|1869
1638795820000|2021-12-06 13:03:40|4572|4571.5|4571|4569.5|4572.5|4571.5|4571|4569.5|2283
1638795830000|2021-12-06 13:03:50||4570||4569.5||4570||4569.5|0
1638795840000|2021-12-06 13:04:00|4570.5|4569|4571|4569.5|4571|4569.5|4570|4568.5|673
1638795850000|2021-12-06 13:04:10|||||||||125
1638795860000|2021-12-06 13:04:20||4570||4569.5||4570||4569.5|282
1638795870000|2021-12-06 13:04:30|4570.5|4569|4569.5|4569|4570.5|4569|4569.5|4569|246
1638795880000|2021-12-06 13:04:40|4570|4569.5|4570|4569.5|4570|4569.5|4570|4569|1030
1638795890000|2021-12-06 13:04:50|4569.5|4569|4569.5|4569|4569.5|4569|4569.5|4569|542
1638795900000|2021-12-06 13:05:00|4570|4568.5|4569.5|4568|4570|4569|4569|4568|724
1638795930000|2021-12-06 13:05:30||4568.5||4568||4568.5||4568|0
1638795940000|2021-12-06 13:05:40|4570|4568.5|4570.5|4569.5|4570.5|4570|4570|4568.5|836
1638795950000|2021-12-06 13:05:50|4570|4570|4570|4569.5|4570.5|4570|4570|4569.5|919
1638795960000|2021-12-06 13:06:00||4569||4569||4569||4569|185
1638795970000|2021-12-06 13:06:10||4569.5||4569||4569.5||4569|306
1638795980000|2021-12-06 13:06:20|4569.5|4568.5|4569.5|4568.5|4569.5|4569|4569|4568.5|552
1638795990000|2021-12-06 13:06:30|4569|4568|4568.5|4568|4569|4568|4568.5|4567|706
1638796000000|2021-12-06 13:06:40|4569|4568.5|4569|4568.5|4569|4568.5|4569|4568.5|1
1638796020000|2021-12-06 13:07:00|4569.5||4569.5||4569.5||4569.5||492
1638796040000|2021-12-06 13:07:20|4569|4568|4568.5|4567.5|4569|4568.5|4568.5|4567.5|385
1638796050000|2021-12-06 13:07:30|4568|4567|4568|4567.5|4568|4567.5|4567.5|4567|649
1638796060000|2021-12-06 13:07:40|4567.5|4567|4567.5|4566.5|4567.5|4567|4567.5|4566.5|377
1638796070000|2021-12-06 13:07:50|4568||4568||4568||4568||125
1638796100000|2021-12-06 13:08:20|4568.5|4567|4569.5|4568.5|4569.5|4568.5|4568.5|4567|639
1638796110000|2021-12-06 13:08:30|4570||4570||4570||4569.5||421
1638796140000|2021-12-06 13:09:00|4570.5|4569|4569.5|4568.5|4570.5|4569.5|4569.5|4568.5|24273
1638796150000|2021-12-06 13:09:10|4569|4568|4565.5|4564.5|4569|4568|4565.5|4564.5|2728
1638796160000|2021-12-06 13:09:20|4565|4564|4566.5|4566|4568|4566.5|4564.5|4564|5556
1638796170000|2021-12-06 13:09:30|4566|4565.5|4566|4565|4566.5|4565.5|4566|4565|377
1638796180000|2021-12-06 13:09:40|4565.5|4564.5|4565.5|4564.5|4565.5|4564.5|4565.5|4564.5|170
1638796190000|2021-12-06 13:09:50|4566|4565|4566.5|4565.5|4566.5|4565.5|4566|4564.5|680
1638796200000|2021-12-06 13:10:00|4567|4566|4567.5|4566.5|4567.5|4566.5|4567|4566|698
1638796210000|2021-12-06 13:10:10|4568|4567|4568|4567.5|4568|4567.5|4568|4567|470
1638796220000|2021-12-06 13:10:20|||||||||45
1638796230000|2021-12-06 13:10:30|4568.5|4568|4569.5|4568.5|4570|4568.5|4568.5|4568|280
1638796240000|2021-12-06 13:10:40|4569|4568|4568.5|4567.5|4569.5|4568|4568|4567.5|1038
1638796250000|2021-12-06 13:10:50|4568|4567|4568.5|4567.5|4568.5|4567.5|4568|4567|93
1638796260000|2021-12-06 13:11:00|4569|4568|4568|4567.5|4569.5|4568|4568|4567.5|221
1638796270000|2021-12-06 13:11:10|4568.5||4568.5||4568.5||4568.5||100
1638796310000|2021-12-06 13:11:50|4568|4568|4568.5|4567.5|4568.5|4568|4568|4567.5|96
1638796350000|2021-12-06 13:12:30|4569|4568|4569.5|4568.5|4569.5|4568.5|4568.5|4568|472
1638796360000|2021-12-06 13:12:40||4569||4569||4569||4569|207
1638796370000|2021-12-06 13:12:50|4570.5|4569.5|4571.5|4570|4571.5|4570|4570.5|4569.5|28
1638796380000|2021-12-06 13:13:00|4572|4570.5|4574.5|4573|4574.5|4573|4572|4570.5|549
1638796390000|2021-12-06 13:13:10|4575|4573.5|4574.5|4574|4577|4576|4574|4573.5|1142
1638796400000|2021-12-06 13:13:20|4575|4573.5|4574.5|4573.5|4575|4573.5|4574.5|4573.5|340
1638796410000|2021-12-06 13:13:30|4574|4574|4571|4570.5|4576|4575|4570.5|4570|14448
1638796420000|2021-12-06 13:13:40||4570||4570||4570.5||4570|210
1638796430000|2021-12-06 13:13:50|4571.5|4570.5|4571.5|4570.5|4571.5|4570.5|4571|4570.5|2205
1638796440000|2021-12-06 13:14:00|4572.5|4571|4573|4571.5|4573|4571.5|4572.5|4571|228
1638796460000|2021-12-06 13:14:20|4573.5|4572|4573.5|4572.5|4573.5|4572.5|4573.5|4572|298
1638796470000|2021-12-06 13:14:30|4572|4572|4572.5|4571.5|4572.5|4572|4571.5|4571|5788
1638796480000|2021-12-06 13:14:40|4573|4572|4572.5|4572|4573.5|4572|4572.5|4572|565
1638796490000|2021-12-06 13:14:50|4573|4572.5|4574|4572.5|4574|4573|4572.5|4572|626
1638796500000|2021-12-06 13:15:00|4573.5||4574||4574||4573||111
1638796510000|2021-12-06 13:15:10|4574.5|4573|4575.5|4574.5|4576.5|4576|4574.5|4572.5|10164
1638796520000|2021-12-06 13:15:20|4575|4574|4575|4574|4575|4574.5|4575|4574|629
1638796530000|2021-12-06 13:15:30|4574.5|4573.5|4575|4574|4577|4576|4574|4573|6437
1638796540000|2021-12-06 13:15:40||4574.5||4574.5||4574.5||4574|1802
1638796550000|2021-12-06 13:15:50|||||||||207
1638796560000|2021-12-06 13:16:00|4576|4575.5|4578|4577|4578.5|4577|4576|4575|3527
1638796570000|2021-12-06 13:16:10||4576.5||4577||4577||4576.5|274
1638796580000|2021-12-06 13:16:20|4579|4577.5|4579.5|4578.5|4580|4579|4578.5|4577.5|293
1638796590000|2021-12-06 13:16:30|4579|4578|4579.5|4578.5|4579.5|4578.5|4578.5|4577.5|389
1638796600000|2021-12-06 13:16:40|4580|4579|4582.5|4581.5|4582.5|4581.5|4580|4579|1402
1638796610000|2021-12-06 13:16:50|||||||||14
1638796620000|2021-12-06 13:17:00|4582|4582|4582|4580.5|4582|4582|4582|4580.5|348
1638796630000|2021-12-06 13:17:10|4581.5|4580|4580.5|4579.5|4581.5|4580|4580|4579.5|625
1638796650000|2021-12-06 13:17:30|4581|4580|4581.5|4581|4581.5|4581|4581|4580|231
1638796660000|2021-12-06 13:17:40|4582.5||4581.5||4582.5||4581.5||235
1638796670000|2021-12-06 13:17:50|4581|4580.5|4579|4578.5|4581|4580.5|4579|4578|1860
1638796680000|2021-12-06 13:18:00|4578.5|4577|4579|4578|4579|4578|4578.5|4577|18
1638796690000|2021-12-06 13:18:10|4578.5|4577|4578.5|4577|4578.5|4577|4578.5|4577|279
1638796700000|2021-12-06 13:18:20|4579|4577.5|4580|4578.5|4580|4579|4579|4577.5|730
1638796710000|2021-12-06 13:18:30|4579.5||4579.5||4579.5||4579||459
1638796730000|2021-12-06 13:18:50|4580|4579|4581.5|4580.5|4581.5|4580.5|4580|4579|422
1638796740000|2021-12-06 13:19:00|4582|4581|4583|4581|4583|4581|4582|4581|93
1638796750000|2021-12-06 13:19:10|4583.5|4581.5|4583.5|4582.5|4583.5|4582.5|4583.5|4581.5|425
1638796770000|2021-12-06 13:19:30|4584|4583|4585|4583|4585.5|4584|4584|4583|381
1638796780000|2021-12-06 13:19:40||4583.5||4583.5||4583.5||4583.5|0
1638796790000|2021-12-06 13:19:50|4585.5|4584|4584.5|4583.5|4586|4584.5|4584.5|4583.5|208
1638796800000|2021-12-06 13:20:00|4585|4584|4582.5|4582|4585.5|4584|4582.5|4582|1253
1638796810000|2021-12-06 13:20:10|4583.5|4582.5|4583|4582|4583.5|4582.5|4583|4582|283
1638796820000|2021-12-06 13:20:20|4583.5|4582.5|4584.5|4583.5|4584.5|4583.5|4583.5|4582.5|239
1638796830000|2021-12-06 13:20:30|4585|4584|4586|4585|4586.5|4586|4585|4584|367
1638796840000|2021-12-06 13:20:40||4585.5||4585.5||4585.5||4585.5|100
1638796860000|2021-12-06 13:21:00|4585.5|4585|4584.5|4583.5|4585.5|4585|4584.5|4583.5|871
1638796870000|2021-12-06 13:21:10||4584||4584||4584||4584|139
1638796880000|2021-12-06 13:21:20|4585|4583.5|4584.5|4583|4585|4583.5|4583|4582|1158
1638796890000|2021-12-06 13:21:30|4584||4584.5||4584.5||4584||0
1638796900000|2021-12-06 13:21:40|4585|4583.5|4586|4584|4586|4584|4584.5|4583.5|171
1638796910000|2021-12-06 13:21:50|4585.5|4584.5|4591.5|4590.5|4593.5|4593|4585.5|4584.5|28469
1638796920000|2021-12-06 13:22:00|4592|4591|4596.5|4595|4598|4596|4592|4590.5|7574
1638796930000|2021-12-06 13:22:10|4596|4595.5|4596|4595.5|4599|4598.5|4595|4594|8570
1638796940000|2021-12-06 13:22:20|4596.5|4595|4596|4595|4596.5|4595.5|4596|4595|1018
1638796950000|2021-12-06 13:22:30|4595.5|4594.5|4596.5|4595|4596.5|4595|4595.5|4594.5|279
1638796960000|2021-12-06 13:22:40||4594.5||4595||4595||4594.5|0
1638796970000|2021-12-06 13:22:50|4597|4595.5|4597.5|4596.5|4597.5|4596.5|4597|4595.5|761
1638796980000|2021-12-06 13:23:00|||||||||65
1638796990000|2021-12-06 13:23:10|4597|4596|4596.5|4595.5|4597.5|4596|4596.5|4595.5|373
1638797010000|2021-12-06 13:23:30|4597|4596|4597|4596|4597.5|4596.5|4597|4596|606
1638797030000|2021-12-06 13:23:50|4597.5|4596.5|4599|4598|4599|4598|4597.5|4596|339
1638797040000|2021-12-06 13:24:00|4598.5|4597.5|4598.5|4597.5|4598.5|4597.5|4598.5|4597.5|0
1638797050000|2021-12-06 13:24:10|4598|4597|4590|4588.5|4598.5|4597|4589.5|4588|18545
1638797060000|2021-12-06 13:24:20|4590.5|4589|4594.5|4593|4594.5|4593|4590.5|4589|2023
1638797070000|2021-12-06 13:24:30|4593.5|4592.5|4591.5|4590.5|4594.5|4593|4591.5|4590.5|19365
1638797080000|2021-12-06 13:24:40|4591|4590|4590.5|4589.5|4591|4590|4590|4589|672
1638797090000|2021-12-06 13:24:50|4591|4590|4590.5|4590|4591|4590.5|4590.5|4590|1359
1638797100000|2021-12-06 13:25:00|4591.5|4589.5|4591|4590|4591.5|4590|4590.5|4589.5|427
1638797110000|2021-12-06 13:25:10|||||||||435
1638797130000|2021-12-06 13:25:30|4591.5|4590.5|4591.5|4590.5|4592|4590.5|4589.5|4589|2625
1638797140000|2021-12-06 13:25:40|4591|4590|4590|4589|4591|4590|4590|4589|701
1638797150000|2021-12-06 13:25:50|4589.5|4589.5|4590|4589|4590|4589.5|4589.5|4589|308
1638797160000|2021-12-06 13:26:00|4589.5|4588.5|4589.5|4588.5|4589.5|4588.5|4589.5|4588.5|315
1638797170000|2021-12-06 13:26:10|4589|4587.5|4586|4585|4589.5|4588|4585.5|4585|1612
1638797180000|2021-12-06 13:26:20|4585.5|4584.5|4581.5|4580.5|4585.5|4584.5|4581|4580|2157
1638797190000|2021-12-06 13:26:30|4581|4580|4581.5|4580|4582|4581|4580|4579.5|1878
1638797200000|2021-12-06 13:26:40|4581||4581.5||4581.5||4581||14
1638797210000|2021-12-06 13:26:50|4581|4579.5|4580.5|4579.5|4581|4579.5|4580.5|4579.5|138
1638797220000|2021-12-06 13:27:00|4580|4579|4580.5|4579.5|4580.5|4579.5|4579|4578|3336
1638797230000|2021-12-06 13:27:10|4581|4580|4584|4583|4584|4583|4581|4580|1323
1638797240000|2021-12-06 13:27:20|4583.5|4582.5|4583|4581.5|4584|4582.5|4582|4581|2613
1638797250000|2021-12-06 13:27:30|4582.5|4582|4582|4581.5|4583|4582|4582|4581.5|50
1638797270000|2021-12-06 13:27:50|4583|4582|4584.5|4584|4585|4584|4582.5|4582|1301
1638797280000|2021-12-06 13:28:00|4584|4583.5|4583|4582|4584.5|4583.5|4583|4582|968
1638797290000|2021-12-06 13:28:10|||||||||504
1638797310000|2021-12-06 13:28:30|4582.5|4582.5|4580.5|4580|4582.5|4582.5|4580.5|4580|1893
1638797330000|2021-12-06 13:28:50|4581|4580.5|4581.5|4580.5|4581.5|4580.5|4581|4580.5|448
1638797340000|2021-12-06 13:29:00|||||||||161
1638797350000|2021-12-06 13:29:10|4581|4580|4581|4580.5|4581|4580.5|4580.5|4580|427
1638797370000|2021-12-06 13:29:30|4580.5|4580|4580|4579|4580.5|4580.5|4579|4578.5|852
1638797380000|2021-12-06 13:29:40|4579.5|4577.5|4579|4578|4579.5|4578|4578|4577.5|621
1638797390000|2021-12-06 13:29:50|4578.5|4577.5|4578.5|4577.5|4578.5|4577.5|4578|4577.5|286
1638797400000|2021-12-06 13:30:00|4578|4578|4577|4576|4578.5|4578|4576.5|4576|545
1638797410000|2021-12-06 13:30:10||4576.5||4576||4576.5||4576|313
1638797420000|2021-12-06 13:30:20|4577.5|4576.5|4577.5|4576.5|4577.5|4576.5|4577|4576.5|173
1638797430000|2021-12-06 13:30:30|4577|4577|4580|4579|4580|4579.5|4577|4577|1766
1638797440000|2021-12-06 13:30:40|4580.5|4579.5|4581|4579.5|4581.5|4579.5|4580.5|4579.5|126
1638797460000|2021-12-06 13:31:00|4580.5|4579|4579|4577.5|4581|4579|4577.5|4576.5|1842
1638797470000|2021-12-06 13:31:10|4578.5|4578|4578|4577.5|4578.5|4578|4578|4576.5|117
1638797480000|2021-12-06 13:31:20|4577.5|4577|4576|4575|4577.5|4577|4576|4575|245
1638797490000|2021-12-06 13:31:30|4575.5|4574.5|4576.5|4575.5|4577.5|4577|4575.5|4574.5|1538
1638797500000|2021-12-06 13:31:40|4577.5|4576|4578|4576.5|4578|4576.5|4576.5|4576|315
1638797510000|2021-12-06 13:31:50|4577.5||4577.5||4577.5||4577.5||0
1638797530000|2021-12-06 13:32:10|4578|4577.5|4581.5|4579.5|4582|4579.5|4578|4577.5|665
1638797540000|2021-12-06 13:32:20|4581||4581.5||4581.5||4580.5||0
1638797570000|2021-12-06 13:32:50|4578|4579|4577.5|4576.5|4578|4579|4577.5|4575.5|8468
1638797580000|2021-12-06 13:33:00|4577|4577|4578.5|4577.5|4578.5|4577.5|4577|4577|240
1638797590000|2021-12-06 13:33:10|4578|4577|4577.5|4576.5|4578|4577|4577.5|4576.5|522
1638797600000|2021-12-06 13:33:20|4577|4577|4576|4575|4577|4577|4575.5|4574|1222
1638797610000|2021-12-06 13:33:30|4576.5|4575.5|4576.5|4575.5|4578|4576.5|4576.5|4575.5|782
1638797620000|2021-12-06 13:33:40|4576|4574.5|4575.5|4574.5|4576|4575|4575.5|4574.5|180
1638797630000|2021-12-06 13:33:50|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|55
1638797640000|2021-12-06 13:34:00|||||||||35
1638797650000|2021-12-06 13:34:10|4576|4575|4575.5|4574.5|4576|4575|4574.5|4573|642
1638797660000|2021-12-06 13:34:20|4576|4575|4576.5|4575|4576.5|4575.5|4576|4574.5|226
1638797670000|2021-12-06 13:34:30||4575.5||4575.5||4575.5||4575.5|0
1638797680000|2021-12-06 13:34:40|4577|4576|4577|4576|4577|4576|4577|4576|220
1638797690000|2021-12-06 13:34:50|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|4576.5|4575.5|0
1638797700000|2021-12-06 13:35:00|4577|4576|4577|4576|4577|4576|4576.5|4575.5|296
1638797710000|2021-12-06 13:35:10|4577.5|4576.5|4574|4572.5|4577.5|4576.5|4573|4571.5|2185
1638797720000|2021-12-06 13:35:20||4573||4573||4573||4573|0
1638797730000|2021-12-06 13:35:30|4573.5|4572.5|4571|4570|4574|4572.5|4571|4570|286
1638797740000|2021-12-06 13:35:40|4571.5|4570.5|4572|4570.5|4572|4570.5|4571.5|4570.5|449
1638797750000|2021-12-06 13:35:50||4571||4571||4571||4571|0
1638797760000|2021-12-06 13:36:00|4572.5|4571.5|4572|4571|4573|4572|4572|4571|2009
1638797770000|2021-12-06 13:36:10|4571.5||4572||4572||4571.5||71
1638797780000|2021-12-06 13:36:20|4572.5|4571.5|4573|4571.5|4573|4571.5|4572.5|4571.5|266
1638797790000|2021-12-06 13:36:30|4572.5||4573||4573||4572||0
1638797800000|2021-12-06 13:36:40|||||||||44
1638797820000|2021-12-06 13:37:00|4573.5|4572|4575|4573.5|4575|4573.5|4573.5|4572|701
1638797830000|2021-12-06 13:37:10|4575.5|4574.5|4576|4574.5|4576.5|4574.5|4575.5|4574.5|194
1638797840000|2021-12-06 13:37:20|4575.5||4576||4576||4575||95
1638797860000|2021-12-06 13:37:40|4575.5|4575|4576|4574.5|4576|4575|4575|4574.5|325
1638797880000|2021-12-06 13:38:00|||||||||10
1638797900000|2021-12-06 13:38:20|4574|4574|4576|4574.5|4576|4574.5|4573|4572|9594
1638797920000|2021-12-06 13:38:40|4575.5|4575|4576|4575|4576|4575|4575|4574.5|431
1638797930000|2021-12-06 13:38:50|4577|4575.5|4577|4576|4577|4576|4576|4575.5|256
1638797940000|2021-12-06 13:39:00|4577.5|4576.5|4574.5|4573.5|4577.5|4576.5|4574.5|4573.5|9526
1638797950000|2021-12-06 13:39:10|4575|4574|4575|4574|4575.5|4574|4575|4574|2233
1638797960000|2021-12-06 13:39:20||4573.5||4574||4574||4573.5|63
1638797970000|2021-12-06 13:39:30|4574.5|4573.5|4573.5|4572.5|4575|4573.5|4573|4572.5|934
1638797980000|2021-12-06 13:39:40|4573||4573||4573.5||4573||368
1638797990000|2021-12-06 13:39:50|4572.5|4572|4572|4571|4572.5|4572|4571|4570|955
1638798000000|2021-12-06 13:40:00|||||||||95
1638798010000|2021-12-06 13:40:10|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|4572.5|4571.5|456
1638798020000|2021-12-06 13:40:20|4572|4571|4574|4573|4575|4573.5|4572|4571|1012
1638798040000|2021-12-06 13:40:40|4573.5|4573.5|4573.5|4572.5|4573.5|4573.5|4572.5|4572|2029
1638798050000|2021-12-06 13:40:50|||||||||37
1638798060000|2021-12-06 13:41:00|4574|4573|4573.5|4573|4574|4573|4573.5|4572.5|2371
1638798070000|2021-12-06 13:41:10|4574|4573.5|4573.5|4572.5|4574|4573.5|4573|4572.5|861
1638798080000|2021-12-06 13:41:20|4574|4573.5|4573|4572.5|4574|4573.5|4573|4572.5|1413
1638798090000|2021-12-06 13:41:30|||||||||19
1638798100000|2021-12-06 13:41:40|4572.5|4572|4572.5|4571.5|4573|4572|4572|4571.5|944
1638798110000|2021-12-06 13:41:50|4573|4572|4572|4571|4573|4572|4571.5|4571|1015
1638798120000|2021-12-06 13:42:00|4571.5||4572||4572||4571.5||124
1638798130000|2021-12-06 13:42:10|4571.5|4570.5|4572|4571.5|4572|4571.5|4571.5|4570.5|1413
1638798140000|2021-12-06 13:42:20|4572.5|4572|4573.5|4572|4574|4572|4572|4571.5|2478
1638798150000|2021-12-06 13:42:30|4573||4574||4574||4573||118
1638798160000|2021-12-06 13:42:40|4573.5||4574||4574||4573.5||0
1638798170000|2021-12-06 13:42:50|4574.5|4573|4575|4574|4575.5|4574|4574.5|4573|326
1638798180000|2021-12-06 13:43:00|4574.5|4573.5|4573.5|4573|4574.5|4573.5|4573.5|4573|995
1638798190000|2021-12-06 13:43:10|4574|4573.5|4574.5|4573.5|4574.5|4573.5|4574|4573.5|308
1638798210000|2021-12-06 13:43:30|4575|4574|4575|4574.5|4575|4574.5|4575|4574|524
1638798220000|2021-12-06 13:43:40|4574.5|4573.5|4574|4572.5|4574.5|4573.5|4574|4572.5|766
1638798230000|2021-12-06 13:43:50|4573.5|4572|4573|4571.5|4573.5|4572|4573|4571.5|90
1638798240000|2021-12-06 13:44:00||4572||4572||4572||4572|236
1638798250000|2021-12-06 13:44:10||4571.5||4572||4572||4571.5|11
1638798260000|2021-12-06 13:44:20|||||||||38
1638798270000|2021-12-06 13:44:30|4572.5||4573||4573||4572.5||65
1638798300000|2021-12-06 13:45:00|4573.5|4572.5|4573|4572|4573.5|4572.5|4573|4572|527
1638798330000|2021-12-06 13:45:30|||||||||38
1638798340000|2021-12-06 13:45:40|4572.5|4571.5|4571.5|4570.5|4573|4571.5|4571|4570|2536
1638798350000|2021-12-06 13:45:50|4571|4570|4570|4568.5|4571|4570|4570|4568.5|141
1638798370000|2021-12-06 13:46:10|4569.5|4568|4568|4567|4569.5|4568|4568|4567|227
1638798380000|2021-12-06 13:46:20|4567|4566|4569|4568|4569.5|4568|4567|4565.5|1211
1638798390000|2021-12-06 13:46:30|4570|4568.5|4569|4568|4570|4569|4569|4568|95
1638798400000|2021-12-06 13:46:40|4569.5|4568.5|4570|4568.5|4570|4568.5|4569.5|4568|0
1638798410000|2021-12-06 13:46:50|4570.5|4569|4570|4569.5|4571|4570|4570|4569|59
1638798420000|2021-12-06 13:47:00|4571|4570|4571|4570|4571|4570|4571|4570|649
1638798450000|2021-12-06 13:47:30|4570.5|4570.5|4570|4568.5|4570.5|4570.5|4570|4568.5|1678
1638798460000|2021-12-06 13:47:40|4569.5||4569||4569.5||4569||532
1638798470000|2021-12-06 13:47:50|4568.5|4568|4567.5|4567|4569|4568|4567.5|4566|780
1638798480000|2021-12-06 13:48:00|4567|4566.5|4567|4566.5|4567|4566.5|4567|4566.5|105
1638798490000|2021-12-06 13:48:10|4566.5|4566|4567.5|4566.5|4567.5|4566.5|4566.5|4566|263
1638798500000|2021-12-06 13:48:20|4567|4566|4566.5|4565.5|4567|4566|4566.5|4564.5|344
1638798510000|2021-12-06 13:48:30|||||||||275
1638798520000|2021-12-06 13:48:40|4567.5|4566|4567.5|4566|4567.5|4566|4567.5|4566|1410
1638798540000|2021-12-06 13:49:00|4567|4565.5|4565.5|4564.5|4567|4565.5|4565.5|4564|369
1638798570000|2021-12-06 13:49:30|4565|4563|4564.5|4563.5|4565|4564.5|4564.5|4563|543
1638798600000|2021-12-06 13:50:00|4564|4563|4564|4562.5|4564|4563|4563.5|4562.5|1034
1638798610000|2021-12-06 13:50:10|4563.5|4562|4562.5|4562|4563.5|4562|4562.5|4561.5|132
1638798620000|2021-12-06 13:50:20||4561.5||4561.5||4561.5||4561.5|313
1638798630000|2021-12-06 13:50:30|4563|4562|4563.5|4562|4563.5|4562|4563|4562|2111
1638798650000|2021-12-06 13:50:50|4564|4562.5|4564.5|4563|4564.5|4563|4563.5|4562.5|1899
1638798670000|2021-12-06 13:51:10|4564|4562.5|4562.5|4561.5|4564|4562.5|4561.5|4561|822
1638798690000|2021-12-06 13:51:30|4563|4562|4564|4562.5|4564.5|4562.5|4563|4562|2103
1638798700000|2021-12-06 13:51:40|4563.5||4564||4564||4563.5||43
1638798710000|2021-12-06 13:51:50|4563.5||4564||4564||4563.5||131
1638798720000|2021-12-06 13:52:00|4563.5|4563|4565.5|4563.5|4565.5|4563.5|4563.5|4563|229
1638798750000|2021-12-06 13:52:30|4566|4564|4567.5|4566.5|4568.5|4566.5|4566|4564|21823
1638798760000|2021-12-06 13:52:40||4566||4566.5||4566.5||4566|66
1638798770000|2021-12-06 13:52:50|4567|4566|4565.5|4564.5|4567|4566.5|4565.5|4564.5|2067
1638798780000|2021-12-06 13:53:00|||||||||33
1638798790000|2021-12-06 13:53:10|4565|4564|4564.5|4563|4565|4564.5|4564.5|4563|182
1638798800000|2021-12-06 13:53:20|4564|4562.5|4561.5|4561|4564|4563|4561.5|4561|837
1638798810000|2021-12-06 13:53:30|4562|4561.5|4561|4560|4562|4561.5|4561|4560|53
1638798820000|2021-12-06 13:53:40|4561.5|4560.5|4562|4560.5|4562|4560.5|4561.5|4560.5|758
1638798830000|2021-12-06 13:53:50|4561.5|4561|4562|4560.5|4562|4561|4561.5|4560|0
1638798840000|2021-12-06 13:54:00|4561.5|4561|4562|4561.5|4562|4561.5|4561.5|4560.5|214
1638798850000|2021-12-06 13:54:10|4562.5|4560.5|4562|4560.5|4562.5|4560.5|4562|4560.5|877
1638798860000|2021-12-06 13:54:20|4561.5|4560|4561|4559.5|4561.5|4560|4561|4559.5|327
1638798870000|2021-12-06 13:54:30|4560.5|4558|4560|4558.5|4560.5|4558.5|4559|4558|80
1638798880000|2021-12-06 13:54:40|4560.5|4559|4561|4559.5|4562|4560.5|4560|4559|788
1638798890000|2021-12-06 13:54:50|4561.5|4560|4562|4560|4562|4560|4561.5|4560|124
1638798900000|2021-12-06 13:55:00||4560.5||4561||4561||4560.5|166
1638798920000|2021-12-06 13:55:20|4562.5|4561.5|4563.5|4562|4563.5|4562|4562.5|4561.5|508
1638798930000|2021-12-06 13:55:30|4564|4562.5|4564.5|4563|4564.5|4563|4564|4562.5|10
1638798940000|2021-12-06 13:55:40|4565.5|4563.5|4565.5|4564|4565.5|4564|4565.5|4563|100
1638798950000|2021-12-06 13:55:50|4565|4563.5|4564.5|4563|4565|4563.5|4564.5|4563|124
1638798960000|2021-12-06 13:56:00|4565|4562.5|4563.5|4562.5|4565.5|4562.5|4563.5|4562.5|839
1638798990000|2021-12-06 13:56:30|4564|4563|4563.5|4562.5|4564|4563|4563.5|4562.5|501
1638799020000|2021-12-06 13:57:00|4564|4563|4566|4564.5|4566|4565|4564|4563|855
1638799030000|2021-12-06 13:57:10|4566.5|4565|4566.5|4565.5|4566.5|4565.5|4566.5|4564.5|241
1638799050000|2021-12-06 13:57:30|4566|4565|4566|4565|4566|4565|4566|4565|361
1638799060000|2021-12-06 13:57:40|4565.5|4564.5|4564|4563|4566|4564.5|4564|4562|2309
1638799070000|2021-12-06 13:57:50|4564.5|4563.5|4566|4564.5|4566|4564.5|4564.5|4563.5|262
1638799080000|2021-12-06 13:58:00|4565.5|4563.5|4565|4563|4565.5|4563.5|4564|4563|137
1638799090000|2021-12-06 13:58:10|4564.5|4563.5|4565|4564|4565|4564|4564|4563.5|290
1638799100000|2021-12-06 13:58:20|4565.5|4564.5|4564.5|4564|4566|4564.5|4564.5|4564|0
1638799110000|2021-12-06 13:58:30|4564|4563.5|4565|4563.5|4565|4563.5|4564|4563|128
1638799140000|2021-12-06 13:59:00|4564.5|4564|4564|4563|4564.5|4564.5|4564|4563|2154
1638799150000|2021-12-06 13:59:10|4564.5|4563.5|4565|4563.5|4565|4563.5|4564.5|4563.5|146
1638799160000|2021-12-06 13:59:20|4565.5|4564|4565|4563.5|4566|4564.5|4565|4563.5|6659
1638799170000|2021-12-06 13:59:30|4564.5|4564|4565|4564|4565|4564|4564.5|4564|57
1638799180000|2021-12-06 13:59:40|4566|4565|4564|4563|4566|4565.5|4564|4563|3911
1638799190000|2021-12-06 13:59:50|4563.5|4562.5|4564.5|4563|4564.5|4563|4563|4562|153
1638799200000|2021-12-06 14:00:00|4565|4563.5|4564.5|4563|4567|4566.5|4564|4563|5991
1638799210000|2021-12-06 14:00:10|4564|4564|4566.5|4565.5|4567.5|4566|4564|4562.5|4097
1638799220000|2021-12-06 14:00:20|4566|4565|4565.5|4565|4566.5|4565|4565.5|4564.5|470
1638799230000|2021-12-06 14:00:30|4565|4564.5|4568|4566|4568|4566|4565|4564.5|303
1638799240000|2021-12-06 14:00:40|||||||||360
1638799260000|2021-12-06 14:01:00|4567.5|4565.5|4566|4565|4567.5|4565.5|4566|4564.5|685
1638799270000|2021-12-06 14:01:10|4565.5|4564.5|4566|4564.5|4567.5|4566|4565.5|4564.5|1008
1638799290000|2021-12-06 14:01:30|4565.5|4564|4565|4564.5|4566|4564.5|4565|4563.5|595
1638799300000|2021-12-06 14:01:40|4566|4565|4566|4565|4566.5|4565.5|4566|4564.5|260
1638799310000|2021-12-06 14:01:50|4565.5|4564.5|4565.5|4564.5|4565.5|4564.5|4565.5|4564.5|6
1638799320000|2021-12-06 14:02:00|||||||||72
1638799330000|2021-12-06 14:02:10|4565|4563.5|4563.5|4562.5|4565|4563.5|4563|4562.5|1891
1638799340000|2021-12-06 14:02:20||4563||4562.5||4563||4562.5|142
1638799350000|2021-12-06 14:02:30|4564|4563|4564.5|4563|4564.5|4564|4564|4563|268
1638799360000|2021-12-06 14:02:40|||||||||21
1638799370000|2021-12-06 14:02:50|4565|4563.5|4565|4564|4565|4564|4565|4563.5|192
1638799380000|2021-12-06 14:03:00|4564.5|4563|4565|4564|4566|4564.5|4564|4563|2497
1638799400000|2021-12-06 14:03:20|4565.5|4564.5|4564.5|4563.5|4565.5|4564.5|4564.5|4563.5|237
1638799410000|2021-12-06 14:03:30|4564|4564|4564.5|4563.5|4564.5|4564|4564|4563.5|215
1638799420000|2021-12-06 14:03:40|4565|4564|4566|4564.5|4566|4565|4565|4564|551
1638799430000|2021-12-06 14:03:50|||||||||85
1638799440000|2021-12-06 14:04:00|4567|4565|4566.5|4565|4567|4566|4565|4564|2161
1638799450000|2021-12-06 14:04:10|||||||||228
1638799460000|2021-12-06 14:04:20|||||||||275
1638799470000|2021-12-06 14:04:30|4566||4566||4566||4566||173
1638799480000|2021-12-06 14:04:40|4565.5|4564.5|4566|4565|4566|4565|4564.5|4564|2280
1638799490000|2021-12-06 14:04:50|4566.5|4565.5|4565.5|4564.5|4567.5|4566|4565.5|4564|1167
1638799500000|2021-12-06 14:05:00|4566|4565|4566.5|4565.5|4567|4565.5|4565.5|4564.5|863
1638799510000|2021-12-06 14:05:10|4566|4565|4566.5|4565|4566.5|4565|4566|4565|321
1638799520000|2021-12-06 14:05:20|4566|4564.5|4566.5|4564.5|4566.5|4564.5|4564.5|4564|891
1638799530000|2021-12-06 14:05:30|4566|4565|4566.5|4565|4566.5|4565|4566|4564.5|0
1638799550000|2021-12-06 14:05:50||4565.5||4565.5||4565.5||4565.5|43
1638799560000|2021-12-06 14:06:00|4566|4565|4565.5|4564.5|4566.5|4565|4565|4564.5|902
1638799570000|2021-12-06 14:06:10|4565|4564|4564|4563|4565|4564|4563.5|4562.5|1229
1638799580000|2021-12-06 14:06:20|4563.5||4564||4564||4563.5||300
1638799590000|2021-12-06 14:06:30|4564.5|4563.5|4565|4563.5|4565|4564|4564.5|4563|1200
1638799600000|2021-12-06 14:06:40||4564||4564||4564||4564|0
1638799610000|2021-12-06 14:06:50|4565.5|4564.5|4566|4565.5|4566.5|4565.5|4565.5|4564.5|760
1638799620000|2021-12-06 14:07:00|4566.5|4566|4566.5|4565.5|4567|4566|4566.5|4565.5|40
1638799630000|2021-12-06 14:07:10|4566|4566|4566|4564.5|4566|4566|4566|4564.5|977
1638799680000|2021-12-06 14:08:00|4565.5|4563.5|4565|4564.5|4566|4564.5|4564|4563|1623
1638799690000|2021-12-06 14:08:10|4565.5||4565.5||4565.5||4565.5||93
1638799700000|2021-12-06 14:08:20|4565||4565.5||4565.5||4565||0
1638799710000|2021-12-06 14:08:30|4565||4565.5||4565.5||4565||140
1638799720000|2021-12-06 14:08:40|||||||||44
1638799730000|2021-12-06 14:08:50|4565|4564|4563.5|4562|4565|4564.5|4563|4562|1613
1638799740000|2021-12-06 14:09:00|4563|4561|4562.5|4561|4563|4561|4562|4561|86
1638799750000|2021-12-06 14:09:10|4563.5|4561.5|4563.5|4562.5|4563.5|4562.5|4563.5|4561.5|195
1638799770000|2021-12-06 14:09:30|4563|4563|4564|4563|4564|4563|4563|4562.5|681
1638799780000|2021-12-06 14:09:40|4564.5|4563.5|4565|4564|4565|4564|4564|4563.5|648
1638799790000|2021-12-06 14:09:50|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|620
1638799800000|2021-12-06 14:10:00|4564|4563|4562.5|4561.5|4564|4563|4562.5|4561.5|1593
1638799810000|2021-12-06 14:10:10|4562|4562|4563.5|4562.5|4563.5|4562.5|4562|4561.5|506
1638799820000|2021-12-06 14:10:20|4564|4563|4564|4562.5|4564.5|4563|4564|4562.5|1207
1638799830000|2021-12-06 14:10:30||4563||4563||4563||4562.5|0
1638799840000|2021-12-06 14:10:40|4564.5|4563.5|4563|4562|4565|4563.5|4563|4562|1584
1638799850000|2021-12-06 14:10:50|4563.5|4562.5|4565|4563|4565|4563|4563|4562|374
1638799860000|2021-12-06 14:11:00||4563.5||4564||4564||4563.5|0
1638799870000|2021-12-06 14:11:10|4564|4563.5|4565|4563.5|4565|4563.5|4564|4563|907
1638799880000|2021-12-06 14:11:20||4564||4564||4564||4564|0
1638799890000|2021-12-06 14:11:30|4565.5|4564.5|4565.5|4564.5|4566|4564.5|4565.5|4564.5|1060
1638799900000|2021-12-06 14:11:40|||||||||36
1638799910000|2021-12-06 14:11:50|4565|4564|4564|4563.5|4565|4564|4564|4563.5|734
1638799920000|2021-12-06 14:12:00||4563||4563||4563.5||4563|344
1638799930000|2021-12-06 14:12:10|4565|4563.5|4565|4563.5|4565|4563.5|4565|4563|140
1638799960000|2021-12-06 14:12:40||4564||4563.5||4564||4563.5|0
1638799970000|2021-12-06 14:12:50||4564||4564||4564||4563.5|0
1638799980000|2021-12-06 14:13:00|4565.5|4564.5|4566|4564.5|4566.5|4565.5|4565.5|4564.5|1439
1638799990000|2021-12-06 14:13:10|4565.5|4564|4565|4564|4565.5|4564|4564.5|4564|616
1638800000000|2021-12-06 14:13:20|4564.5|4563.5|4565|4563|4565|4563.5|4564|4563|587
1638800010000|2021-12-06 14:13:30|4564.5|4563.5|4564|4563|4564.5|4563.5|4562.5|4562|1159
1638800020000|2021-12-06 14:13:40|4564.5|4563.5|4565|4563.5|4565|4563.5|4564.5|4563.5|45
1638800040000|2021-12-06 14:14:00|4565.5|4564|4565|4563.5|4566.5|4565|4564|4563|2150
1638800050000|2021-12-06 14:14:10|||||||||10
1638800060000|2021-12-06 14:14:20|4564.5|4564|4565|4564|4565|4564|4564.5|4564|46
1638800070000|2021-12-06 14:14:30|4565.5||4565.5||4565.5||4565.5||113
1638800120000|2021-12-06 14:15:20|4565|4563.5|4565|4564|4565|4564|4564.5|4563.5|1848
1638800130000|2021-12-06 14:15:30|4564.5||4564.5||4564.5||4564.5||149
1638800140000|2021-12-06 14:15:40|4564|4563.5|4564|4563|4564.5|4564|4563.5|4563|184
1638800150000|2021-12-06 14:15:50|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|281
1638800170000|2021-12-06 14:16:10|4564||4564.5||4564.5||4564||76
1638800180000|2021-12-06 14:16:20|4564|4563|4564.5|4563.5|4564.5|4563.5|4563|4562|874
1638800190000|2021-12-06 14:16:30|4564|4563|4564|4563|4564.5|4563.5|4564|4563|0
1638800200000|2021-12-06 14:16:40|4564.5||4564||4564.5||4564||0
1638800210000|2021-12-06 14:16:50|4563.5|4562.5|4564|4563|4564|4563|4563|4562.5|821
1638800220000|2021-12-06 14:17:00|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|460
1638800230000|2021-12-06 14:17:10|4565.5|4564.5|4565.5|4565|4566|4565|4565|4564.5|1324
1638800240000|2021-12-06 14:17:20|4565|4564.5|4565|4564.5|4565|4565|4565|4564.5|106
1638800260000|2021-12-06 14:17:40|4565.5|4565|4566|4565|4566|4565|4565.5|4565|308
1638800270000|2021-12-06 14:17:50||4565.5||4565||4565.5||4565|161
1638800280000|2021-12-06 14:18:00|4566.5|4565.5|4566.5|4566|4566.5|4566|4566.5|4565.5|77
1638800290000|2021-12-06 14:18:10|4567|4566.5|4567|4566|4567.5|4566.5|4567|4566|772
1638800300000|2021-12-06 14:18:20|||||||||48
1638800320000|2021-12-06 14:18:40|4566.5|4566.5|4564.5|4564|4566.5|4566.5|4564.5|4564|3674
1638800330000|2021-12-06 14:18:50|4565|4564.5|4565.5|4565|4566.5|4566|4565|4564|2630
1638800340000|2021-12-06 14:19:00|4566|4565.5|4566.5|4565.5|4566.5|4565.5|4566|4565|289
1638800350000|2021-12-06 14:19:10|4566|4565|4566|4565|4566.5|4565|4566|4565|0
1638800360000|2021-12-06 14:19:20|4565.5|4564.5|4565|4564.5|4565.5|4564.5|4565|4564.5|214
1638800370000|2021-12-06 14:19:30|4565.5||4565.5||4566||4565||143
1638800380000|2021-12-06 14:19:40|4566|4565|4566|4565|4566|4565.5|4565.5|4565|365
1638800400000|2021-12-06 14:20:00|4566.5|4565.5|4567.5|4567|4567.5|4567|4566.5|4565|1295
1638800410000|2021-12-06 14:20:10|4567|4566.5|4567|4566|4567|4566.5|4566.5|4566|270
1638800420000|2021-12-06 14:20:20|4566.5|4565.5|4565.5|4564.5|4567|4565.5|4565|4564|1533
1638800440000|2021-12-06 14:20:40|||||||||8
1638800450000|2021-12-06 14:20:50||4565||4565||4565||4565|0
1638800460000|2021-12-06 14:21:00|||||||||216
1638800470000|2021-12-06 14:21:10|4565|4564.5|4565.5|4565|4565.5|4565|4565|4564|185
1638800480000|2021-12-06 14:21:20|4565|4564.5|4565.5|4564.5|4565.5|4565|4565|4564.5|475
1638800490000|2021-12-06 14:21:30|4565||4565.5||4565.5||4565||100
1638800500000|2021-12-06 14:21:40|4565||4565||4565||4565||434
1638800510000|2021-12-06 14:21:50|4565.5||4565.5||4565.5||4565.5||145
1638800520000|2021-12-06 14:22:00|4565||4565||4565||4565||0
1638800530000|2021-12-06 14:22:10|4565.5||4565.5||4565.5||4565.5||0
1638800540000|2021-12-06 14:22:20|||||||||1100
1638800560000|2021-12-06 14:22:40|||||||||207
1638800570000|2021-12-06 14:22:50|4565|4565|4565|4564.5|4565.5|4565|4565|4564.5|197
1638800590000|2021-12-06 14:23:10|4564.5|4564|4563.5|4562.5|4565|4564.5|4563.5|4562.5|2173
1638800600000|2021-12-06 14:23:20|4563|4563|4563.5|4562.5|4564.5|4564|4563|4562.5|4460
1638800610000|2021-12-06 14:23:30|4564|4563|4564|4563|4564|4563|4564|4563|133
1638800620000|2021-12-06 14:23:40|4564.5|4563.5|4564.5|4563.5|4564.5|4563.5|4564.5|4563|126
1638800630000|2021-12-06 14:23:50|4564|4563|4564|4563|4564|4563|4564|4563|70
1638800640000|2021-12-06 14:24:00|4563.5|4562.5|4563|4562|4563.5|4562.5|4563|4562|712
1638800650000|2021-12-06 14:24:10|4563.5|4562.5|4564.5|4563.5|4564.5|4563.5|4563.5|4562.5|314
1638800660000|2021-12-06 14:24:20|4564||4564.5||4564.5||4564||5
1638800670000|2021-12-06 14:24:30|4564|4563|4564|4563|4564|4563|4564|4563|22
1638800680000|2021-12-06 14:24:40||4563.5||4563||4563.5||4563|5
1638800690000|2021-12-06 14:24:50|4563.5||4564||4564||4563.5||138
1638800700000|2021-12-06 14:25:00|4563.5|4563.5|4564|4563|4564|4563.5|4563.5|4563|297
1638800710000|2021-12-06 14:25:10|4564.5|4563.5|4564.5|4563.5|4564.5|4564|4564.5|4563.5|714
1638800720000|2021-12-06 14:25:20|4565|4564|4565.5|4564.5|4565.5|4565|4564.5|4563.5|2493
1638800730000|2021-12-06 14:25:30|||||||||207
1638800740000|2021-12-06 14:25:40|4566|4565|4568|4566.5|4568.5|4566.5|4566|4564.5|1028
1638800750000|2021-12-06 14:25:50||4567||4567.5||4567.5||4567|54
1638800760000|2021-12-06 14:26:00|4567.5|4567|4564.5|4563.5|4568|4567.5|4564|4563|15210
1638800770000|2021-12-06 14:26:10|4564|4562.5|4563.5|4562.5|4564.5|4563|4562.5|4562|996
1638800780000|2021-12-06 14:26:20|4563|4562|4563.5|4563|4564|4563.5|4562.5|4562|632
1638800790000|2021-12-06 14:26:30|||||||||51
1638800820000|2021-12-06 14:27:00|4564|4563.5|4567.5|4566|4567.5|4566.5|4564|4563.5|41742
1638800830000|2021-12-06 14:27:10|4568|4566.5|4567|4566|4568.5|4567.5|4567|4566|1541
1638800840000|2021-12-06 14:27:20|4567.5|4566.5|4566|4565|4567.5|4566.5|4566|4565|779
1638800860000|2021-12-06 14:27:40||4565.5||4565||4565.5||4565|102
1638800880000|2021-12-06 14:28:00|||||||||14
1638800900000|2021-12-06 14:28:20|4565.5||4565.5||4565.5||4565.5||0
1638800910000|2021-12-06 14:28:30|4566|4565.5|4569|4568|4569|4568|4566|4565.5|1158
1638800920000|2021-12-06 14:28:40|4569.5|4568.5|4569.5|4568.5|4569.5|4569|4569.5|4568|228
1638800930000|2021-12-06 14:28:50|4570|4569|4569.5|4568.5|4570|4569.5|4569.5|4568.5|1077
1638800940000|2021-12-06 14:29:00|4569|4568|4567.5|4566.5|4569.5|4568|4567.5|4566.5|1058
1638800950000|2021-12-06 14:29:10|4567|4567|4568.5|4567.5|4568.5|4567.5|4567|4566.5|415
1638800960000|2021-12-06 14:29:20|4568|4567|4568.5|4567.5|4568.5|4567.5|4568|4567|57
1638800970000|2021-12-06 14:29:30|4568|4567|4568.5|4567|4568.5|4567|4567.5|4566.5|457
1638800980000|2021-12-06 14:29:40||4567.5||4567.5||4567.5||4567.5|0
1638800990000|2021-12-06 14:29:50|4568|4568|4565.5|4564.5|4569.5|4568.5|4564|4563.5|4735
1638801000000|2021-12-06 14:30:00|4566|4565|4569.5|4568.5|4574.5|4573|4566|4565|29576
1638801010000|2021-12-06 14:30:10|4570|4569|4570|4568.5|4570.5|4569.5|4567.5|4566.5|2495
1638801020000|2021-12-06 14:30:20|4569.5|4568|4570.5|4569|4571|4570.5|4567|4566|3972
1638801030000|2021-12-06 14:30:30|4570|4568.5|4567.5|4566.5|4570.5|4568.5|4567|4566.5|3055
1638801040000|2021-12-06 14:30:40|4568|4567|4569|4568|4569|4568|4567.5|4566.5|387
1638801050000|2021-12-06 14:30:50|4568.5|4567.5|4567.5|4566.5|4568.5|4567.5|4566|4564.5|3100
1638801060000|2021-12-06 14:31:00|4567|4566|4563.5|4563|4567.5|4566.5|4563.5|4563|8503
1638801070000|2021-12-06 14:31:10|4564|4563.5|4560.5|4559|4564.5|4563.5|4559|4558|4876
1638801080000|2021-12-06 14:31:20|4560|4558.5|4555.5|4554.5|4560|4559|4555.5|4554.5|1941
1638801090000|2021-12-06 14:31:30|4556|4553.5|4559.5|4558|4560|4558|4554.5|4553|6453
1638801100000|2021-12-06 14:31:40|4559|4557.5|4564|4561.5|4564.5|4562.5|4558.5|4557.5|2786
1638801110000|2021-12-06 14:31:50|4563.5|4562.5|4564|4563|4566.5|4564.5|4562|4561|2080
1638801120000|2021-12-06 14:32:00|4564.5|4563.5|4566.5|4564.5|4567|4566.5|4564|4562.5|3095
1638801130000|2021-12-06 14:32:10|4566|4565|4566.5|4565|4569|4567.5|4566|4564.5|1527
1638801140000|2021-12-06 14:32:20|4566|4564.5|4564.5|4563.5|4566|4564.5|4564.5|4563.5|322
1638801150000|2021-12-06 14:32:30|4565|4564|4564|4563|4567|4565.5|4563.5|4562.5|2936
1638801160000|2021-12-06 14:32:40|4565.5|4563.5|4569|4568|4569|4568.5|4564|4563.5|725
1638801170000|2021-12-06 14:32:50|4570|4568.5|4567.5|4567|4570|4569|4567.5|4566.5|1700
1638801180000|2021-12-06 14:33:00|4567|4566.5|4564|4563|4567.5|4567|4563.5|4562.5|3509
1638801190000|2021-12-06 14:33:10|4564.5|4563.5|4565|4564|4566|4564.5|4564|4563|1187
1638801200000|2021-12-06 14:33:20|4566|4563.5|4564|4562.5|4566|4564.5|4563|4561.5|2588
1638801210000|2021-12-06 14:33:30|4563.5|4562|4562|4560|4563.5|4562|4561.5|4560|409
1638801220000|2021-12-06 14:33:40|4562.5|4560.5|4560.5|4560|4564|4563|4560.5|4559|3724
1638801230000|2021-12-06 14:33:50|4560|4559.5|4559|4558|4560.5|4560|4559|4558|1088
1638801240000|2021-12-06 14:34:00|4558.5|4557.5|4560|4559.5|4560.5|4560|4558|4557|1036
1638801250000|2021-12-06 14:34:10|4559.5|4558.5|4558.5|4557.5|4560|4559.5|4558|4557|1881
1638801260000|2021-12-06 14:34:20|4558|4557|4557.5|4557|4558|4557|4557.5|4556|189
1638801270000|2021-12-06 14:34:30|4558|4557.5|4556|4555|4558.5|4557.5|4555.5|4555|3185
1638801280000|2021-12-06 14:34:40|4555.5|4554.5|4553|4552.5|4555.5|4554.5|4553|4552|1069
1638801290000|2021-12-06 14:34:50|4553.5|4553|4552.5|4551.5|4553.5|4553|4552|4551|1722
1638801300000|2021-12-06 14:35:00|4553|4552|4553|4552|4556.5|4555.5|4553|4551.5|5748
1638801310000|2021-12-06 14:35:10|4552.5|4551|4556.5|4555.5|4557.5|4555.5|4551.5|4550|1848
1638801320000|2021-12-06 14:35:20|4557|4556|4557.5|4556.5|4559|4557.5|4555.5|4554|3019
1638801330000|2021-12-06 14:35:30|4557|4556|4556|4555|4557.5|4556.5|4554.5|4553|1454
1638801340000|2021-12-06 14:35:40|4555.5|4554.5|4560|4558.5|4560|4558.5|4555.5|4554|1169
1638801350000|2021-12-06 14:35:50|4559.5|4558|4564.5|4562.5|4564.5|4562.5|4559.5|4558|771
1638801360000|2021-12-06 14:36:00|4565|4563|4562.5|4561|4566|4565|4561.5|4560.5|4071
1638801370000|2021-12-06 14:36:10|4562|4560.5|4562|4560.5|4562|4561|4559.5|4557.5|2690
1638801380000|2021-12-06 14:36:20|4561.5|4561|4559.5|4559|4562.5|4562|4559.5|4558.5|1406
1638801390000|2021-12-06 14:36:30|4559|4558.5|4561.5|4560.5|4562.5|4561.5|4559|4558|1329
1638801400000|2021-12-06 14:36:40|4562|4561|4566.5|4565|4567|4565.5|4562|4560.5|1023
1638801410000|2021-12-06 14:36:50|4566|4564.5|4567|4566|4567|4566|4563|4562|1873
1638801420000|2021-12-06 14:37:00|4566.5|4565.5|4564.5|4563.5|4567|4566.5|4564|4562.5|3290
1638801430000|2021-12-06 14:37:10|4564|4564|4565.5|4564|4566|4565|4564|4563.5|451
1638801440000|2021-12-06 14:37:20|4566|4564.5|4568|4567.5|4568|4567.5|4566|4564.5|853
1638801450000|2021-12-06 14:37:30|4567.5|4566.5|4564.5|4563.5|4567.5|4566.5|4564.5|4563.5|3196
1638801460000|2021-12-06 14:37:40|4565|4564|4562.5|4561|4566|4565|4562|4561|1943
1638801470000|2021-12-06 14:37:50|4562|4559.5|4559|4558|4562|4559.5|4558.5|4557.5|714
1638801480000|2021-12-06 14:38:00|4558.5|4557.5|4559|4557.5|4559|4558.5|4558|4557.5|925
1638801490000|2021-12-06 14:38:10|4558.5|4557|4554.5|4553.5|4558.5|4557|4554.5|4553.5|2855
1638801500000|2021-12-06 14:38:20|4555|4554|4554|4553|4556.5|4555.5|4552.5|4550.5|3276
1638801510000|2021-12-06 14:38:30|4553.5|4553.5|4551.5|4550|4553.5|4553.5|4550.5|4550|795
1638801520000|2021-12-06 14:38:40|4552|4550.5|4552.5|4550.5|4553|4552|4551.5|4550|263
1638801530000|2021-12-06 14:38:50|4553.5|4551|4556|4555|4556.5|4555.5|4553|4550.5|2431
1638801540000|2021-12-06 14:39:00|4556.5|4555.5|4555|4554.5|4557.5|4556.5|4555|4553.5|904
1638801550000|2021-12-06 14:39:10|4554.5|4554|4554.5|4553|4554.5|4554.5|4554|4552.5|1172
1638801560000|2021-12-06 14:39:20|4554|4553.5|4556|4555|4557|4556|4554|4553|1069
1638801570000|2021-12-06 14:39:30|4556.5|4555.5|4555.5|4554.5|4559|4557.5|4555.5|4554.5|1326
1638801580000|2021-12-06 14:39:40|4555|4554|4551.5|4550|4555|4554|4551.5|4549.5|3489
1638801590000|2021-12-06 14:39:50|4552|4549|4547|4546|4552|4549|4547|4546|1061
1638801600000|2021-12-06 14:40:00|4546.5|4545.5|4545|4543.5|4547|4545.5|4544.5|4543.5|694
1638801610000|2021-12-06 14:40:10|4544.5|4542|4543.5|4541|4544.5|4542.5|4543|4540.5|351
1638801620000|2021-12-06 14:40:20|4544|4541.5|4540|4537.5|4544|4542|4539.5|4537|2127
1638801630000|2021-12-06 14:40:30|4539.5|4538|4538.5|4537|4540|4538.5|4538|4535.5|3171
1638801640000|2021-12-06 14:40:40|4539|4537.5|4540.5|4539.5|4541|4539.5|4538.5|4537|3595
1638801650000|2021-12-06 14:40:50|4541|4540|4542|4539.5|4543|4541.5|4540.5|4539.5|2107
1638801660000|2021-12-06 14:41:00|4541.5|4540|4544.5|4542.5|4544.5|4542.5|4541.5|4540|383
1638801670000|2021-12-06 14:41:10|4544|4542|4545.5|4544|4546|4544.5|4543.5|4541.5|800
1638801680000|2021-12-06 14:41:20|4546|4544.5|4545|4544|4546.5|4546|4545|4544|2604
1638801690000|2021-12-06 14:41:30|4545.5|4542.5|4547|4545.5|4548.5|4547|4545|4542.5|2989
1638801700000|2021-12-06 14:41:40|4546.5|4545|4545|4542.5|4548|4546|4544.5|4542.5|4241
1638801710000|2021-12-06 14:41:50|4544.5|4543|4549|4547.5|4549.5|4547.5|4544.5|4543|867
1638801720000|2021-12-06 14:42:00|4548.5|4547|4542.5|4541|4549|4547.5|4542.5|4541|1517
1638801730000|2021-12-06 14:42:10|4543.5|4541.5|4544|4542.5|4544|4543|4542|4541|612
1638801740000|2021-12-06 14:42:20|4543.5|4542|4542.5|4541.5|4544|4542.5|4541.5|4540.5|579
1638801750000|2021-12-06 14:42:30|4542|4541|4547.5|4545.5|4547.5|4546.5|4542|4540.5|2068
1638801760000|2021-12-06 14:42:40|4547|4546|4546.5|4544.5|4547|4546.5|4544.5|4543.5|1764
1638801770000|2021-12-06 14:42:50|4546|4544|4547|4545.5|4547.5|4546|4545.5|4543.5|234
1638801780000|2021-12-06 14:43:00|4547.5|4546|4549.5|4548.5|4549.5|4548.5|4547.5|4546|2684
1638801790000|2021-12-06 14:43:10|4549|4548|4549|4548|4550.5|4549.5|4549|4547.5|1112
1638801800000|2021-12-06 14:43:20|4549.5|4548.5|4550.5|4549|4551|4550|4549.5|4548.5|577
1638801810000|2021-12-06 14:43:30|4550|4548.5|4549|4547.5|4550|4549|4548|4546.5|944
1638801820000|2021-12-06 14:43:40|4549.5|4548|4551.5|4550|4553.5|4552|4549.5|4548|1276
1638801830000|2021-12-06 14:43:50|4551|4550.5|4550.5|4549|4551|4550.5|4549|4548.5|1409
1638801840000|2021-12-06 14:44:00|4550|4548.5|4546|4544|4550|4548.5|4545|4543|1656
1638801850000|2021-12-06 14:44:10|4546.5|4544.5|4549|4547.5|4549.5|4547.5|4546|4544.5|841
1638801860000|2021-12-06 14:44:20|4549.5|4548|4550|4549|4550|4549|4549|4548|390
1638801870000|2021-12-06 14:44:30|4551|4549.5|4553|4551.5|4553.5|4552|4550.5|4549|2002
1638801880000|2021-12-06 14:44:40|4552.5|4550.5|4553.5|4552|4554.5|4553|4551.5|4550.5|529
1638801890000|2021-12-06 14:44:50|4554|4553|4555.5|4554|4555.5|4554|4554|4553|993
1638801900000|2021-12-06 14:45:00|4555|4553.5|4552|4551|4555|4554|4551.5|4550.5|2245
1638801910000|2021-12-06 14:45:10|4552.5|4550.5|4550|4548|4552.5|4551.5|4549|4548|1454
1638801920000|2021-12-06 14:45:20|4549.5|4548.5|4550|4548.5|4550.5|4549|4546.5|4545|2891
1638801930000|2021-12-06 14:45:30|4549.5|4549|4553|4550|4553|4551|4549.5|4548.5|428
1638801940000|2021-12-06 14:45:40|4553.5|4550.5|4553.5|4552.5|4555|4553|4553|4550.5|267
1638801950000|2021-12-06 14:45:50|4552.5|4552|4555.5|4553.5|4555.5|4554.5|4552.5|4552|1569
1638801960000|2021-12-06 14:46:00|4555|4553|4546|4545.5|4555|4553|4546|4545|18616
1638801970000|2021-12-06 14:46:10|4546.5|4546|4546|4545.5|4547|4546|4544.5|4544|954
1638801980000|2021-12-06 14:46:20|4547|4544.5|4546.5|4545.5|4548.5|4547|4545|4544|3235
1638801990000|2021-12-06 14:46:30|4547|4546|4548.5|4547.5|4548.5|4547.5|4547|4545.5|478
1638802000000|2021-12-06 14:46:40|4549.5|4548|4551|4549.5|4552|4550|4549.5|4548|422
1638802010000|2021-12-06 14:46:50|4550.5|4548.5|4551|4549.5|4551|4550.5|4549.5|4548.5|1772
1638802020000|2021-12-06 14:47:00|4550.5|4550|4551|4549.5|4552|4551|4550|4549.5|2255
1638802030000|2021-12-06 14:47:10|4550.5|4550|4550|4548.5|4551|4550|4549.5|4548.5|217
1638802040000|2021-12-06 14:47:20|4549.5|4549|4546.5|4545|4549.5|4549|4546|4544.5|1419
1638802050000|2021-12-06 14:47:30|4546|4545.5|4548|4547|4548|4547|4545.5|4545.5|556
1638802060000|2021-12-06 14:47:40|4547.5|4547.5|4549|4547.5|4550|4549|4547|4546|1855
1638802070000|2021-12-06 14:47:50|4549.5|4548|4549|4547.5|4549.5|4548.5|4547.5|4547|748
1638802080000|2021-12-06 14:48:00|4548.5|4548|4551|4549.5|4551|4550|4548.5|4547.5|797
1638802090000|2021-12-06 14:48:10|4550.5|4548.5|4549|4547.5|4551|4550|4548.5|4547.5|1593
1638802100000|2021-12-06 14:48:20|4548.5|4547|4545.5|4544.5|4548.5|4548|4545.5|4544.5|1506
1638802110000|2021-12-06 14:48:30|4545|4544|4543|4542|4545.5|4544|4543|4542|911
1638802120000|2021-12-06 14:48:40|4543.5|4542.5|4546.5|4544.5|4547.5|4546|4543.5|4542.5|3472
1638802130000|2021-12-06 14:48:50|4546|4545|4550.5|4548.5|4551|4548.5|4546|4545|411
1638802140000|2021-12-06 14:49:00|4550|4548|4549.5|4548|4550.5|4548|4548|4546.5|1350
1638802150000|2021-12-06 14:49:10|4549|4547.5|4547.5|4547|4549.5|4547.5|4547.5|4546.5|799
1638802160000|2021-12-06 14:49:20|4548|4546.5|4547|4545.5|4548.5|4546.5|4546.5|4545.5|939
1638802170000|2021-12-06 14:49:30|4546.5|4545|4546|4545.5|4547|4546|4546|4545|1423
1638802180000|2021-12-06 14:49:40|4547|4546|4546|4545|4547|4546|4545.5|4544.5|1404
1638802190000|2021-12-06 14:49:50|4546.5|4545.5|4548.5|4548|4548.5|4548|4546.5|4545.5|578
1638802200000|2021-12-06 14:50:00|4549|4548.5|4550.5|4549.5|4551|4550|4549|4548.5|639
1638802210000|2021-12-06 14:50:10|4550|4549|4550|4549|4551.5|4550|4549|4548|1484
1638802220000|2021-12-06 14:50:20|4549.5|4548|4552|4549.5|4552|4550.5|4549.5|4548|1282
1638802230000|2021-12-06 14:50:30|4551.5|4550|4551.5|4549.5|4552|4550.5|4550.5|4549.5|7249
1638802240000|2021-12-06 14:50:40|4550.5|4550|4551.5|4549.5|4551.5|4550|4550|4549|2790
1638802250000|2021-12-06 14:50:50|4551|4549|4551|4549.5|4551|4550|4549.5|4549|1269
1638802260000|2021-12-06 14:51:00|4550.5|4549|4549.5|4548.5|4550.5|4549|4549.5|4548.5|790
1638802270000|2021-12-06 14:51:10|4549|4548|4547.5|4546.5|4549|4548|4547.5|4546.5|1912
1638802280000|2021-12-06 14:51:20|4547|4546|4548.5|4547|4549|4547.5|4547|4546|633
1638802290000|2021-12-06 14:51:30|4549|4546.5|4549.5|4547.5|4549.5|4548|4548.5|4546.5|727
1638802300000|2021-12-06 14:51:40|4550|4548|4550.5|4549.5|4551.5|4550.5|4550|4548|2385
1638802310000|2021-12-06 14:51:50|4551|4550|4549.5|4548|4551|4550|4548.5|4547.5|2218
1638802320000|2021-12-06 14:52:00|4549|4548.5|4549|4548|4550|4549|4548.5|4548|524
1638802330000|2021-12-06 14:52:10|4548.5|4547.5|4550.5|4549|4550.5|4550|4548|4547.5|1886
1638802340000|2021-12-06 14:52:20|4550|4548.5|4551|4549.5|4551.5|4550.5|4550|4548.5|3842
1638802350000|2021-12-06 14:52:30|4550.5|4550|4551|4549.5|4551|4550|4550.5|4549.5|1690
1638802360000|2021-12-06 14:52:40|4550.5|4550|4550.5|4549.5|4551.5|4550.5|4550|4549.5|3757
1638802370000|2021-12-06 14:52:50|4551|4550|4550.5|4550|4551.5|4550|4550.5|4549.5|1247
1638802380000|2021-12-06 14:53:00|4551.5|4549.5|4548|4547|4551.5|4550|4548|4547|2498
1638802390000|2021-12-06 14:53:10|4547.5|4546|4548|4546.5|4548|4547|4547|4546|397
1638802400000|2021-12-06 14:53:20|4548.5|4547|4547.5|4546.5|4550|4548|4547.5|4546.5|1480
1638802410000|2021-12-06 14:53:30|4548|4547|4548.5|4546.5|4549.5|4547.5|4548|4546.5|371
1638802420000|2021-12-06 14:53:40|4548|4546|4546.5|4546|4548|4546|4546.5|4546|728
1638802430000|2021-12-06 14:53:50|4547|4546.5|4549.5|4548|4550|4548|4547|4546.5|1325
1638802440000|2021-12-06 14:54:00|4549|4548.5|4555|4553.5|4555|4553.5|4548.5|4548|780
1638802450000|2021-12-06 14:54:10|4554.5|4554|4558|4556.5|4558|4557|4554.5|4554|1585
1638802460000|2021-12-06 14:54:20|4557.5|4555.5|4557|4555.5|4558|4556|4556.5|4555.5|198
1638802470000|2021-12-06 14:54:30|4556.5|4555|4555|4553.5|4556.5|4555|4554.5|4553.5|1277
1638802480000|2021-12-06 14:54:40|4556|4554|4555|4553.5|4556.5|4555.5|4553|4552|3027
1638802490000|2021-12-06 14:54:50|4554.5|4554|4553|4551.5|4554.5|4554|4552|4551|412
1638802500000|2021-12-06 14:55:00|4553.5|4552|4549.5|4548.5|4553.5|4552.5|4549|4547.5|1204
1638802510000|2021-12-06 14:55:10|4550|4548|4548.5|4547|4550.5|4549.5|4548|4546.5|225
1638802520000|2021-12-06 14:55:20|4549|4547.5|4551|4549.5|4551|4549.5|4548.5|4546|1032
1638802530000|2021-12-06 14:55:30|4552|4550|4554|4552.5|4554.5|4552.5|4551.5|4550|433
1638802540000|2021-12-06 14:55:40|4555|4553|4554.5|4553.5|4555|4553.5|4553.5|4552.5|507
1638802550000|2021-12-06 14:55:50|4555|4553|4554.5|4553|4555|4554.5|4553.5|4553|130
1638802560000|2021-12-06 14:56:00|4555|4553.5|4556|4554.5|4557.5|4555.5|4553.5|4553|2737
1638802570000|2021-12-06 14:56:10|4555.5|4554|4556|4554.5|4556|4554.5|4553|4552|1204
1638802580000|2021-12-06 14:56:20|4555.5|4554|4557|4555.5|4557|4556|4555|4553.5|1488
1638802590000|2021-12-06 14:56:30|4556.5|4555|4555.5|4553.5|4557|4556|4554.5|4553.5|2229
1638802600000|2021-12-06 14:56:40|4556.5|4554.5|4556.5|4555|4556.5|4555|4556.5|4554|156
1638802610000|2021-12-06 14:56:50|4556|4555.5|4556|4555|4557.5|4556.5|4556|4555|1746
1638802620000|2021-12-06 14:57:00|4555.5|4554|4557|4555.5|4558|4557|4555.5|4554|1869
1638802630000|2021-12-06 14:57:10|4556.5|4555|4559|4557.5|4559|4557.5|4556|4555|1389
1638802640000|2021-12-06 14:57:20|4560|4558|4556|4555|4560|4558.5|4556|4555|3661
1638802650000|2021-12-06 14:57:30|4555|4554|4554.5|4553|4555.5|4554|4553.5|4551.5|900
1638802660000|2021-12-06 14:57:40|4554|4552.5|4555.5|4554.5|4555.5|4554.5|4553|4551.5|2135
1638802670000|2021-12-06 14:57:50|4555|4554|4556.5|4555.5|4558|4557|4554.5|4554|1052
1638802680000|2021-12-06 14:58:00|4557|4556|4556.5|4555.5|4559|4557.5|4556.5|4555.5|1651
1638802690000|2021-12-06 14:58:10|4557.5|4556|4556.5|4555.5|4559|4557|4555|4553.5|964
1638802700000|2021-12-06 14:58:20|4556|4555|4556|4554.5|4556.5|4556|4555|4554|836
1638802710000|2021-12-06 14:58:30|4556.5|4555|4555.5|4554.5|4557|4556.5|4555.5|4554.5|1292
1638802720000|2021-12-06 14:58:40|4556|4555|4559|4557|4559|4557.5|4556|4555|810
1638802730000|2021-12-06 14:58:50|4558.5|4557.5|4558.5|4557.5|4558.5|4558|4558|4557|952
1638802740000|2021-12-06 14:59:00|4559|4558|4558|4557.5|4560|4559|4557.5|4556.5|5922
1638802750000|2021-12-06 14:59:10|4557.5|4557|4558|4556.5|4558.5|4558|4557|4556|1856
1638802760000|2021-12-06 14:59:20|4557.5|4557|4558|4557|4558.5|4557.5|4557|4556|729
1638802770000|2021-12-06 14:59:30|4557.5|4557.5|4557.5|4556.5|4560|4558.5|4557.5|4556.5|2970
1638802780000|2021-12-06 14:59:40|4557|4557|4557.5|4557|4558|4557|4557|4556.5|864
1638802790000|2021-12-06 14:59:50|4558|4556.5|4558.5|4557|4559.5|4558.5|4557.5|4556.5|4932
1638802800000|2021-12-06 15:00:00|4559.5|4556.5|4564|4563.5|4565.5|4563.5|4559.5|4556.5|1655
1638802810000|2021-12-06 15:00:10|4563.5|4563|4563|4562|4566.5|4564.5|4562.5|4562|9795
1638802820000|2021-12-06 15:00:20|4562.5|4561.5|4563.5|4562.5|4563.5|4562.5|4562|4561|898
1638802830000|2021-12-06 15:00:30|4564|4563|4563|4562.5|4565|4564|4562|4561|6926
1638802840000|2021-12-06 15:00:40|4564|4562|4562.5|4561.5|4564|4562.5|4562|4561.5|40771
1638802850000|2021-12-06 15:00:50|4562|4561|4563|4562|4564|4563.5|4561.5|4560.5|2424
1638802860000|2021-12-06 15:01:00|4563.5|4562.5|4566|4564|4566|4565|4563|4562|693
1638802870000|2021-12-06 15:01:10|4565.5|4563.5|4562|4560.5|4565.5|4564|4562|4560.5|1537
1638802880000|2021-12-06 15:01:20|4562.5|4561|4563|4562|4564.5|4562.5|4561.5|4560.5|53
1638802890000|2021-12-06 15:01:30|4563.5|4561.5|4562|4561.5|4563.5|4562.5|4562|4561|180
1638802900000|2021-12-06 15:01:40|4562.5|4561|4561|4560|4562.5|4561|4561|4560|1059
1638802910000|2021-12-06 15:01:50|4560.5|4559.5|4559|4558|4561|4560|4559|4558|881
1638802920000|2021-12-06 15:02:00|4559.5|4557.5|4558.5|4557|4559.5|4557.5|4557.5|4556|581
1638802930000|2021-12-06 15:02:10|4559.5|4557.5|4560.5|4559|4560.5|4559|4559|4557|151
1638802940000|2021-12-06 15:02:20|4561|4559.5|4564.5|4564|4565.5|4564|4560|4559.5|1288
1638802950000|2021-12-06 15:02:30|4565|4564.5|4567.5|4566|4568|4566|4565|4564|901
1638802960000|2021-12-06 15:02:40|4567|4565.5|4567.5|4567|4567.5|4567|4566.5|4565|36
1638802970000|2021-12-06 15:02:50|4567|4566.5|4567.5|4566|4567.5|4566.5|4566|4564.5|3313
1638802980000|2021-12-06 15:03:00|4567|4565.5|4571|4569.5|4571.5|4569.5|4567|4565.5|996
1638802990000|2021-12-06 15:03:10|4571.5|4569|4566.5|4565.5|4572|4570|4566|4565.5|7374
1638803000000|2021-12-06 15:03:20|4566|4565|4568|4566.5|4568.5|4566.5|4565|4564|394
1638803010000|2021-12-06 15:03:30|4567.5|4567|4568|4566|4568.5|4567|4566.5|4564|69
1638803020000|2021-12-06 15:03:40|4567.5|4566.5|4565|4564|4568|4566.5|4565|4564|555
1638803030000|2021-12-06 15:03:50|4564.5|4563|4566|4565.5|4566|4565.5|4564|4563|1207
1638803040000|2021-12-06 15:04:00|4567|4566|4567.5|4566|4569|4567.5|4567|4565.5|531
1638803050000|2021-12-06 15:04:10|4567|4565.5|4567|4566|4567.5|4566.5|4565|4564|3505
1638803060000|2021-12-06 15:04:20|4566.5|4565.5|4569|4567.5|4569|4568|4566.5|4565.5|1286
1638803070000|2021-12-06 15:04:30|4568.5|4568|4568|4567.5|4569.5|4568|4568|4567.5|2825
1638803080000|2021-12-06 15:04:40|4569|4568|4569|4567.5|4570.5|4569.5|4566.5|4566|8525
1638803090000|2021-12-06 15:04:50|4568.5|4568|4568|4567|4571.5|4569.5|4567.5|4566|10451
1638803100000|2021-12-06 15:05:00|4567.5|4567.5|4567.5|4566.5|4568|4567.5|4567|4566|2614
1638803110000|2021-12-06 15:05:10|4567|4565.5|4567|4566|4568.5|4567|4566.5|4565|3707
1638803120000|2021-12-06 15:05:20|4567.5|4566.5|4569|4568|4569.5|4568|4567.5|4566.5|914
1638803130000|2021-12-06 15:05:30|4569.5|4568.5|4568|4567|4569.5|4568.5|4568|4567|704
1638803140000|2021-12-06 15:05:40|4567.5|4566|4566.5|4566|4568|4567|4566|4565|1612
1638803150000|2021-12-06 15:05:50|4567|4566.5|4567|4566.5|4568.5|4567.5|4565.5|4564|6570
1638803160000|2021-12-06 15:06:00|4566.5|4566|4570|4568|4570|4568.5|4566.5|4565|940
1638803170000|2021-12-06 15:06:10|4569.5|4567.5|4567|4565.5|4570|4568.5|4567|4565.5|1349
1638803180000|2021-12-06 15:06:20|4567.5|4566|4566|4565|4568.5|4567.5|4566|4565|1568
1638803190000|2021-12-06 15:06:30|4565.5|4564|4563.5|4562|4566|4564.5|4563.5|4562|1505
1638803200000|2021-12-06 15:06:40|4563|4562.5|4563.5|4562.5|4564|4563.5|4563|4562|2019
1638803210000|2021-12-06 15:06:50|4563|4562|4562|4561|4563.5|4562|4562|4560.5|742
1638803220000|2021-12-06 15:07:00|4561.5|4560|4560|4559.5|4562|4560.5|4559|4558.5|3147
1638803230000|2021-12-06 15:07:10|4560.5|4559|4559.5|4558.5|4561|4560.5|4558.5|4557.5|2684
1638803240000|2021-12-06 15:07:20|4560|4559|4559.5|4558|4560|4559.5|4558.5|4557.5|2398
1638803250000|2021-12-06 15:07:30|4559|4557.5|4562|4560|4562.5|4561|4559|4557.5|2328
1638803260000|2021-12-06 15:07:40|4562.5|4561|4562|4561.5|4563|4562.5|4562|4561|933
1638803270000|2021-12-06 15:07:50|4562.5|4561|4564|4563.5|4564|4563.5|4562|4561|789
1638803280000|2021-12-06 15:08:00|4563.5|4563|4565|4564.5|4567|4565|4563.5|4562.5|11235
1638803290000|2021-12-06 15:08:10|4564.5|4564|4565|4564.5|4565|4564.5|4564.5|4564|3680
1638803300000|2021-12-06 15:08:20|4565.5|4564|4564.5|4563.5|4565.5|4564.5|4564.5|4563|1701
1638803310000|2021-12-06 15:08:30|4565|4564|4565|4564.5|4565|4564.5|4565|4564|1243
1638803320000|2021-12-06 15:08:40|4566|4565|4566.5|4565|4567.5|4566.5|4564.5|4563.5|5623
1638803330000|2021-12-06 15:08:50|4567|4565.5|4563|4562.5|4567.5|4567|4563|4561.5|18713
1638803340000|2021-12-06 15:09:00|4562.5|4562|4564|4563|4564|4563|4562.5|4561|4662
1638803350000|2021-12-06 15:09:10|4564.5|4563.5|4563|4562|4564.5|4564|4562.5|4562|1722
1638803360000|2021-12-06 15:09:20|4563.5|4562.5|4563|4562.5|4564.5|4563.5|4563|4562|2435
1638803370000|2021-12-06 15:09:30|4562.5|4562|4563|4562.5|4564|4563|4562|4561.5|9274
1638803380000|2021-12-06 15:09:40|4562.5|4562|4563|4562.5|4563|4562.5|4562|4561.5|2517
1638803390000|2021-12-06 15:09:50|4564|4563|4562.5|4562|4564|4563|4562.5|4562|2847
1638803400000|2021-12-06 15:10:00|4563|4562.5|4567.5|4566|4567.5|4567|4562.5|4562|2273
1638803410000|2021-12-06 15:10:10|4567|4565.5|4568|4567.5|4569.5|4568|4566.5|4565.5|808
1638803420000|2021-12-06 15:10:20|4569|4568|4569|4568|4569.5|4568.5|4568|4567|1001
1638803430000|2021-12-06 15:10:30|4569.5|4569|4573|4572|4573.5|4572|4567|4566.5|5651
1638803440000|2021-12-06 15:10:40|4572.5|4571.5|4569.5|4567.5|4572.5|4572|4567.5|4566|8828
1638803450000|2021-12-06 15:10:50|4569|4567|4568|4567.5|4569|4567.5|4567.5|4566.5|1081
1638803460000|2021-12-06 15:11:00|4567.5|4567|4567.5|4566.5|4567.5|4567|4566|4564.5|1469
1638803470000|2021-12-06 15:11:10|4568|4567|4572|4571|4572.5|4571|4568|4567|794
1638803480000|2021-12-06 15:11:20|4572.5|4571.5|4571.5|4570.5|4574.5|4574|4571|4570.5|1109
1638803490000|2021-12-06 15:11:30|4572|4571|4572|4571|4572.5|4572|4572|4571|228
1638803500000|2021-12-06 15:11:40|4571.5|4570.5|4572|4570|4572.5|4570.5|4571|4570|447
1638803510000|2021-12-06 15:11:50|4571.5|4570.5|4571.5|4570|4571.5|4570.5|4571.5|4570|0
1638803520000|2021-12-06 15:12:00|4570.5|4569.5|4574|4572.5|4574|4572.5|4570.5|4569|401
1638803530000|2021-12-06 15:12:10|4573|4572|4572.5|4571|4573|4572.5|4572|4570.5|167
1638803540000|2021-12-06 15:12:20|4572|4572|4575|4573.5|4575|4573.5|4572|4571.5|24
1638803550000|2021-12-06 15:12:30|4574.5|4573|4576.5|4574.5|4576.5|4574.5|4573.5|4572|301
1638803560000|2021-12-06 15:12:40|4576|4575|4576.5|4574.5|4577.5|4575.5|4575.5|4573.5|293
1638803570000|2021-12-06 15:12:50|4577.5|4576|4577|4575.5|4577.5|4576|4577|4575.5|170
1638803580000|2021-12-06 15:13:00|4577.5|4576|4578.5|4577.5|4578.5|4577.5|4577.5|4576|49
1638803590000|2021-12-06 15:13:10|4579.5|4578.5|4580|4578.5|4580|4578.5|4579.5|4578.5|0
1638803600000|2021-12-06 15:13:20|4578.5|4577|4577.5|4576.5|4578.5|4577|4577.5|4576|777
1638803610000|2021-12-06 15:13:30|4578|4576|4577.5|4576|4578|4576.5|4576.5|4575.5|61
1638803620000|2021-12-06 15:13:40|4578|4576.5|4580|4578.5|4580|4579|4578|4576.5|121
1638803630000|2021-12-06 15:13:50|4579|4578|4579|4578|4579|4578|4579|4578|0
1638803640000|2021-12-06 15:14:00|4579.5|4577.5|4580|4578.5|4580|4578.5|4579.5|4577.5|197
1638803650000|2021-12-06 15:14:10|4581|4579.5|4581|4579|4582|4580.5|4581|4579|204
1638803660000|2021-12-06 15:14:20|4581.5|4579.5|4581|4579.5|4582|4580.5|4580|4578|93
1638803670000|2021-12-06 15:14:30|4582|4580|4582|4580|4582|4580|4579.5|4578|0
1638803680000|2021-12-06 15:14:40|4581|4579|4579.5|4578|4581|4579|4579|4576.5|176
1638803690000|2021-12-06 15:14:50|4580|4578.5|4580|4578.5|4581|4580|4580|4578.5|191
1638803700000|2021-12-06 15:15:00|4580.5|4576.5|4576.5|4575|4580.5|4577|4576.5|4575|86
1638803710000|2021-12-06 15:15:10|4576|4575.5|4575.5|4573.5|4578.5|4576.5|4575|4573.5|1041
1638803720000|2021-12-06 15:15:20|4576.5|4574|4576.5|4574.5|4576.5|4574.5|4576.5|4574|145
1638803730000|2021-12-06 15:15:30|4575.5|4575|4574.5|4573|4575.5|4575|4574.5|4572.5|25
1638803740000|2021-12-06 15:15:40|4575.5|4572.5|4577.5|4576.5|4578.5|4576.5|4575.5|4572.5|176
1638803750000|2021-12-06 15:15:50|4575.5|4576|4573.5|4572|4575.5|4576|4573.5|4571.5|153
1638803760000|2021-12-06 15:16:00|4574.5|4572.5|4577|4575.5|4577.5|4576|4574.5|4572.5|10
1638803770000|2021-12-06 15:16:10|4576.5|4573.5|4575|4573.5|4576.5|4574|4574.5|4573|57
1638803780000|2021-12-06 15:16:20|4574|4572.5|4577|4575|4577|4575|4574|4571.5|57
1638803790000|2021-12-06 15:16:30|4576.5|4576|4577.5|4576|4577.5|4576|4576.5|4575|114
1638803800000|2021-12-06 15:16:40|4578|4576.5|4578.5|4576.5|4579|4577.5|4578|4576.5|68
1638803810000|2021-12-06 15:16:50|4578|4577|4578.5|4577|4578.5|4577|4578|4576.5|0
1638803820000|2021-12-06 15:17:00|4578|4576|4579.5|4577.5|4580|4578.5|4577.5|4576|264
1638803830000|2021-12-06 15:17:10|4579|4578|4578|4576.5|4579|4578|4578|4576.5|159
1638803840000|2021-12-06 15:17:20|4577|4576|4578.5|4576.5|4579.5|4577.5|4577|4576|76
1638803850000|2021-12-06 15:17:30|4577|4577|4576|4574.5|4577|4577|4576|4574.5|534
1638803860000|2021-12-06 15:17:40|4576.5|4573.5|4575|4573.5|4576.5|4574.5|4575|4573.5|138
1638803870000|2021-12-06 15:17:50|4576|4574|4576.5|4575.5|4577|4575.5|4576|4574|124
1638803880000|2021-12-06 15:18:00|4577|4575|4578.5|4576.5|4579|4577|4577|4575|166
1638803890000|2021-12-06 15:18:10|4579|4577|4577.5|4576|4579.5|4577.5|4577.5|4575.5|42
1638803900000|2021-12-06 15:18:20|4577|4575.5|4575.5|4573.5|4577|4575.5|4575.5|4573.5|166
1638803910000|2021-12-06 15:18:30|4575|4573|4576|4574.5|4576|4574.5|4574.5|4573|122
1638803920000|2021-12-06 15:18:40|4575|4573.5|4577.5|4576|4577.5|4576|4575|4573|122
1638803930000|2021-12-06 15:18:50|4579.5|4577|4577.5|4576|4579.5|4577|4577.5|4576|63
1638803940000|2021-12-06 15:19:00|4578|4577|4577.5|4575.5|4579.5|4577.5|4577.5|4575.5|137
1638803950000|2021-12-06 15:19:10|4577|4575|4575.5|4574|4577.5|4575|4575|4573.5|175
1638803960000|2021-12-06 15:19:20|4575|4573.5|4575|4573|4575.5|4573.5|4574.5|4573|358
1638803970000|2021-12-06 15:19:30|4574.5|4572|4574|4572.5|4574.5|4572.5|4573.5|4572|370
1638803980000|2021-12-06 15:19:40|4574.5|4573|4575|4574|4575|4574|4574.5|4572.5|269
1638803990000|2021-12-06 15:19:50|4574.5|4573.5|4574.5|4572.5|4575|4573.5|4574.5|4572.5|52
1638804000000|2021-12-06 15:20:00|4574|4573|4578|4576.5|4578.5|4576.5|4574|4572.5|493
1638804010000|2021-12-06 15:20:10|4578.5|4577|4579|4577.5|4580|4578|4578.5|4577|65
1638804020000|2021-12-06 15:20:20|4580|4578.5|4578|4576.5|4580|4579|4577.5|4576|55
1638804030000|2021-12-06 15:20:30|4579|4577|4578.5|4577|4579|4577.5|4578.5|4577|201
1638804040000|2021-12-06 15:20:40|4579|4577.5|4578|4576.5|4579.5|4578|4578|4576.5|302
1638804050000|2021-12-06 15:20:50|4577|4575.5|4576.5|4574.5|4577.5|4576|4576|4574.5|98
1638804060000|2021-12-06 15:21:00|4577|4575.5|4577|4575.5|4577|4575.5|4576.5|4574.5|172
1638804070000|2021-12-06 15:21:10|4576.5|4576|4576.5|4575|4579|4576.5|4576|4575|690
1638804080000|2021-12-06 15:21:20|4576|4574.5|4576|4574.5|4576.5|4575|4576|4574.5|80
1638804090000|2021-12-06 15:21:30|4575.5|4575|4575|4573.5|4575.5|4575|4573.5|4572|619
1638804100000|2021-12-06 15:21:40|4575.5|4574.5|4576.5|4575|4576.5|4575|4575.5|4574.5|166
1638804110000|2021-12-06 15:21:50|4577|4576|4579|4577|4579|4577.5|4577|4575|234
1638804120000|2021-12-06 15:22:00|4577.5|4577.5|4576|4574.5|4577.5|4577.5|4576|4574.5|350
1638804130000|2021-12-06 15:22:10|4575.5|4574|4576.5|4574.5|4576.5|4574.5|4575|4573.5|136
1638804140000|2021-12-06 15:22:20|4577.5|4575.5|4577|4575|4578|4576.5|4576|4575|77
1638804150000|2021-12-06 15:22:30|4576.5|4575.5|4576.5|4575|4577|4575.5|4576|4575|74
1638804160000|2021-12-06 15:22:40|4575.5|4573.5|4575|4573.5|4575.5|4574|4574.5|4573.5|196
1638804170000|2021-12-06 15:22:50|4575.5|4574|4575.5|4573.5|4575.5|4574|4575.5|4573.5|1
1638804180000|2021-12-06 15:23:00|4576.5|4574|4578|4576|4578|4576.5|4576.5|4574|152
1638804190000|2021-12-06 15:23:10|4576.5|4576.5|4576.5|4575|4576.5|4576.5|4576|4574|347
1638804200000|2021-12-06 15:23:20|4577|4575.5|4577|4575.5|4577|4575.5|4577|4575|363
1638804210000|2021-12-06 15:23:30|4576.5|4575|4578.5|4577.5|4578.5|4577.5|4576.5|4575|51
1638804220000|2021-12-06 15:23:40|4579|4577|4577.5|4576|4579|4578|4577.5|4576|115
1638804230000|2021-12-06 15:23:50|4577|4575.5|4579|4577.5|4579.5|4577.5|4577|4575.5|131
1638804240000|2021-12-06 15:24:00|4579.5|4578.5|4579.5|4578|4581|4579.5|4579.5|4578|421
1638804250000|2021-12-06 15:24:10|4578.5|4577|4581.5|4580|4581.5|4580|4578.5|4576.5|132
1638804260000|2021-12-06 15:24:20|4582|4580.5|4581.5|4580|4582|4580.5|4581.5|4579.5|148
1638804270000|2021-12-06 15:24:30|4581|4579.5|4579|4577.5|4581|4579.5|4579|4577.5|1
1638804280000|2021-12-06 15:24:40|4578.5|4576.5|4577.5|4576|4578.5|4576.5|4577.5|4576|160
1638804290000|2021-12-06 15:24:50|4578|4576.5|4577.5|4576|4578|4576.5|4577|4575.5|514
1638804300000|2021-12-06 15:25:00|4577|4575.5|4575|4573.5|4578|4576.5|4575|4573.5|368
1638804310000|2021-12-06 15:25:10|4574.5|4573|4573.5|4571.5|4575|4573.5|4573.5|4571.5|245
1638804320000|2021-12-06 15:25:20|4573|4572|4572.5|4571|4573.5|4572.5|4572.5|4570.5|308
1638804330000|2021-12-06 15:25:30|4571.5|4570|4571|4569.5|4571.5|4570|4571|4569.5|131
1638804340000|2021-12-06 15:25:40|4572.5|4571|4573|4571.5|4574|4573|4572.5|4571|206
1638804350000|2021-12-06 15:25:50|4572.5|4571|4572.5|4571.5|4572.5|4571.5|4572|4570.5|308
1638804360000|2021-12-06 15:26:00|4572|4571|4573|4571.5|4573|4572|4572|4570.5|471
1638804370000|2021-12-06 15:26:10|4574.5|4572|4574.5|4573|4574.5|4573|4573.5|4572|285
1638804380000|2021-12-06 15:26:20|4574|4572.5|4574.5|4573|4574.5|4573|4574|4572.5|13
1638804390000|2021-12-06 15:26:30|4574|4573.5|4571.5|4570|4574|4573.5|4571.5|4570|172
1638804400000|2021-12-06 15:26:40|4572|4570.5|4572|4570.5|4572|4571|4572|4570.5|148
1638804410000|2021-12-06 15:26:50|4571.5|4571.5|4572|4571.5|4572.5|4572|4571.5|4571.5|1361
1638804420000|2021-12-06 15:27:00|4572.5|4572|4572|4571|4572.5|4572|4571.5|4570|5155
1638804430000|2021-12-06 15:27:10|4571.5|4571.5|4572|4571.5|4572|4571.5|4571.5|4571|175
1638804440000|2021-12-06 15:27:20|4572.5|4572|4572|4571|4572.5|4572|4571.5|4571|2734
1638804450000|2021-12-06 15:27:30|4571.5||4571.5||4571.5||4571.5||651
1638804460000|2021-12-06 15:27:40|4571|4570|4570.5|4569.5|4571|4570|4570.5|4569.5|2235
1638804470000|2021-12-06 15:27:50||4570||4569.5||4570||4569.5|1045
1638804480000|2021-12-06 15:28:00|4570|4569|4571|4570|4571|4570.5|4569.5|4568.5|2403
1638804490000|2021-12-06 15:28:10|4570.5|4569.5|4571|4570|4571|4570|4570.5|4569.5|94
1638804500000|2021-12-06 15:28:20|4571.5|4571|4571|4570.5|4571.5|4571|4570.5|4570|500
1638804510000|2021-12-06 15:28:30|4571.5|4571|4572|4571.5|4572.5|4572|4571|4570.5|4649
1638804520000|2021-12-06 15:28:40|4571.5|4571|4570|4569|4571.5|4571|4569.5|4569|4213
1638804530000|2021-12-06 15:28:50|4569.5|4568.5|4570|4569|4570.5|4569|4569.5|4568.5|382
1638804540000|2021-12-06 15:29:00|4569.5|4569.5|4570|4569|4571|4570.5|4569.5|4569|2301
1638804550000|2021-12-06 15:29:10|4570.5|4569.5|4572|4571|4572|4571.5|4570.5|4569.5|1394
1638804560000|2021-12-06 15:29:20|4571.5|4571.5|4573|4572|4574.5|4573|4571.5|4570.5|3596
1638804570000|2021-12-06 15:29:30|4572.5|4571.5|4574|4573|4574.5|4573.5|4572|4571.5|994
1638804580000|2021-12-06 15:29:40|4574.5|4573.5|4575|4573.5|4575|4574.5|4573.5|4573|454
1638804590000|2021-12-06 15:29:50|4574.5|4573|4576|4575|4576|4575|4573.5|4573|1348
1638804600000|2021-12-06 15:30:00|4576.5|4576|4578.5|4577.5|4578.5|4578|4576|4575|1489
1638804610000|2021-12-06 15:30:10|4578|4577|4577.5|4576|4578.5|4577|4577.5|4576|1507
1638804620000|2021-12-06 15:30:20|4577|4575.5|4577|4576|4577.5|4576|4576|4575|2454
1638804630000|2021-12-06 15:30:30|4577.5|4575.5|4577.5|4576.5|4578|4577.5|4577|4575.5|1253
1638804640000|2021-12-06 15:30:40|4577|4576|4577.5|4577|4577.5|4577|4576|4575|2586
1638804650000|2021-12-06 15:30:50|4578|4577.5|4579|4577.5|4579|4577.5|4578|4577|621
1638804660000|2021-12-06 15:31:00|4579.5|4578|4581|4580|4581|4580.5|4579.5|4577.5|1258
1638804670000|2021-12-06 15:31:10|4580.5|4580.5|4583|4581.5|4583|4582|4580.5|4580.5|613
1638804680000|2021-12-06 15:31:20|4582.5|4581|4580|4579|4582.5|4581|4579.5|4579|3660
1638804690000|2021-12-06 15:31:30|4579.5|4579.5|4580|4579|4580|4579.5|4579.5|4579|80
1638804700000|2021-12-06 15:31:40|4579.5|4579.5|4580|4579|4580|4579.5|4579.5|4579|207
1638804710000|2021-12-06 15:31:50|4579.5|4578.5|4578|4577|4579.5|4579|4577|4576.5|2657
1638804720000|2021-12-06 15:32:00|4578.5|4577.5|4580.5|4579.5|4580.5|4579.5|4578|4577|1829
1638804730000|2021-12-06 15:32:10|4580|4579|4583.5|4582.5|4584|4583|4579.5|4578|5668
1638804740000|2021-12-06 15:32:20|4583|4582|4581.5|4580.5|4583.5|4582.5|4581|4580.5|3137
1638804750000|2021-12-06 15:32:30|4582|4581|4583|4582.5|4583|4582.5|4581|4580|1290
1638804760000|2021-12-06 15:32:40|4582.5|4582|4584.5|4583.5|4586|4585|4582.5|4582|3049
1638804770000|2021-12-06 15:32:50|4585|4584|4585|4584|4585|4584|4584.5|4583.5|110
1638804780000|2021-12-06 15:33:00|4585.5|4584.5|4587|4585.5|4587.5|4586|4585.5|4584.5|1329
1638804790000|2021-12-06 15:33:10|4586.5|4586|4585.5|4585|4587|4586|4585.5|4584.5|2087
1638804800000|2021-12-06 15:33:20|4585|4584.5|4586.5|4585.5|4587|4586.5|4585|4584|1316
1638804810000|2021-12-06 15:33:30|4586|4585|4586|4585.5|4586|4585.5|4585|4584|141
1638804820000|2021-12-06 15:33:40|4586.5|4586|4586|4585|4588.5|4587.5|4586|4585|3814
1638804830000|2021-12-06 15:33:50|4586.5|4585.5|4587.5|4586.5|4588|4587.5|4586|4585|1749
1638804840000|2021-12-06 15:34:00|4587|4586|4588|4586.5|4589|4588.5|4587|4585.5|2721
1638804850000|2021-12-06 15:34:10||4587||4587||4587.5||4586.5|0
1638804860000|2021-12-06 15:34:20|4587.5|4586.5|4586.5|4585|4587.5|4586.5|4586.5|4585|1246
1638804870000|2021-12-06 15:34:30|4586|4586|4586|4585|4586.5|4586|4585.5|4585|745
1638804880000|2021-12-06 15:34:40|4585.5|4584.5|4584.5|4583.5|4586|4584.5|4584.5|4583|657
1638804890000|2021-12-06 15:34:50|4584|4583|4585|4584|4585|4584.5|4583.5|4583|1445
1638804900000|2021-12-06 15:35:00|4585.5|4584.5|4583|4582|4586|4585|4583|4582|3081
1638804910000|2021-12-06 15:35:10|4583.5|4582.5|4584|4583|4585|4584.5|4583.5|4582|1408
1638804920000|2021-12-06 15:35:20|4584.5|4583.5|4584.5|4583.5|4585|4584.5|4584.5|4583|1429
1638804930000|2021-12-06 15:35:30|4584|4583|4583.5|4582.5|4584|4583.5|4583.5|4582.5|1213
1638804940000|2021-12-06 15:35:40|4583|4582|4581|4580|4583|4582|4580.5|4579.5|4201
1638804950000|2021-12-06 15:35:50|4581.5|4580.5|4580.5|4579.5|4581.5|4581|4580|4579.5|2276
1638804960000|2021-12-06 15:36:00|4580|4580|4579|4578.5|4581|4580.5|4579|4578|2247
1638804970000|2021-12-06 15:36:10|4578.5|4578|4579|4578|4579|4578|4578.5|4578|386
1638804980000|2021-12-06 15:36:20|4578.5|4577.5|4576.5|4576|4579|4577.5|4576.5|4575|1718
1638804990000|2021-12-06 15:36:30|4576|4575.5|4576|4575.5|4576.5|4575.5|4575.5|4574.5|1005
1638805000000|2021-12-06 15:36:40|4576.5|4576|4578.5|4578|4579.5|4578|4576.5|4575.5|2538
1638805010000|2021-12-06 15:36:50|4579|4578.5|4578.5|4578|4580|4579|4578|4577|1108
1638805020000|2021-12-06 15:37:00|4579|4577.5|4581|4579.5|4581.5|4580.5|4579|4577.5|1951
1638805030000|2021-12-06 15:37:10|4581.5|4580|4582|4581|4582.5|4581.5|4581|4580|977
1638805040000|2021-12-06 15:37:20|4582.5|4581.5|4581.5|4580.5|4582.5|4581.5|4580.5|4580|1552
1638805050000|2021-12-06 15:37:30|4581|4580|4580.5|4580|4581.5|4580.5|4580.5|4580|33
1638805060000|2021-12-06 15:37:40|4581|4579|4581.5|4580.5|4583|4581.5|4580|4579|2798
1638805070000|2021-12-06 15:37:50|4582|4581|4584|4583|4584|4583|4581.5|4580.5|1937
1638805080000|2021-12-06 15:38:00|4583.5|4582.5|4582.5|4582|4583.5|4583|4582|4580.5|257
1638805090000|2021-12-06 15:38:10|4583|4582.5|4585.5|4584.5|4585.5|4584.5|4582.5|4582|1438
1638805100000|2021-12-06 15:38:20|4586|4585|4587.5|4586.5|4588|4587|4585.5|4584.5|486
1638805110000|2021-12-06 15:38:30|4588|4587|4589|4588|4589|4588.5|4587|4586.5|1016
1638805120000|2021-12-06 15:38:40|4589.5|4588.5|4589.5|4588.5|4589.5|4589|4589|4588|1400
1638805130000|2021-12-06 15:38:50|4589|4589|4590|4589|4591.5|4590|4589|4589|660
1638805140000|2021-12-06 15:39:00|4590.5|4589.5|4590|4589|4591|4589.5|4590|4589|373
1638805150000|2021-12-06 15:39:10|4590.5|4589.5|4589|4588|4590.5|4589.5|4588|4587.5|962
1638805160000|2021-12-06 15:39:20|4588.5|4587.5|4592.5|4591.5|4593|4591.5|4588|4587.5|2513
1638805170000|2021-12-06 15:39:30|4592|4591|4591|4590|4592|4591.5|4590.5|4590|1093
1638805180000|2021-12-06 15:39:40|4590.5|4590.5|4591.5|4591|4591.5|4591|4590.5|4590.5|2275
1638805190000|2021-12-06 15:39:50|4591|4590|4590|4589.5|4591.5|4590.5|4590|4589.5|1470
1638805200000|2021-12-06 15:40:00|4591|4590|4589|4588|4591|4590|4589|4588|524
1638805210000|2021-12-06 15:40:10|4588.5|4587.5|4588.5|4587|4589|4588.5|4587.5|4587|1721
1638805220000|2021-12-06 15:40:20|4588|4587.5|4587|4585.5|4588|4587.5|4586.5|4585.5|542
1638805230000|2021-12-06 15:40:30|4587.5|4586.5|4591|4589.5|4591|4589.5|4587|4585.5|1458
1638805240000|2021-12-06 15:40:40|4590.5|4590|4591|4590.5|4591|4590.5|4589.5|4588.5|962
1638805250000|2021-12-06 15:40:50|4590.5|4590|4592.5|4591.5|4593|4591.5|4590.5|4589.5|1496
1638805260000|2021-12-06 15:41:00|4592|4591|4591|4589.5|4592.5|4591|4590.5|4589.5|1066
1638805270000|2021-12-06 15:41:10|4591.5|4590|4592|4591|4593.5|4591.5|4591.5|4590|839
1638805280000|2021-12-06 15:41:20|4591.5|4590.5|4591.5|4590.5|4592.5|4591|4590.5|4589.5|442
1638805290000|2021-12-06 15:41:30|4591|4589.5|4590.5|4589.5|4591|4590.5|4590|4588.5|557
1638805300000|2021-12-06 15:41:40|4590|4589|4590.5|4589.5|4591|4590.5|4590|4589|1821
1638805310000|2021-12-06 15:41:50|4590|4589|4590.5|4589.5|4591|4590|4589|4588.5|2092
1638805320000|2021-12-06 15:42:00|4591|4590|4592.5|4590.5|4593|4591.5|4590.5|4589.5|553
1638805330000|2021-12-06 15:42:10|4592|4591|4593|4591.5|4593.5|4592.5|4591.5|4590.5|603
1638805340000|2021-12-06 15:42:20|4592.5|4592|4593.5|4592.5|4594|4592.5|4592.5|4592|282
1638805350000|2021-12-06 15:42:30|4593|4592|4593.5|4592.5|4594|4592.5|4592.5|4592|261
1638805360000|2021-12-06 15:42:40|4594|4593|4594|4593.5|4594|4593.5|4593.5|4592.5|262
1638805370000|2021-12-06 15:42:50|4593.5|4593|4593.5|4592.5|4594|4593.5|4593.5|4592.5|514
1638805380000|2021-12-06 15:43:00|4593|4592|4591.5|4590.5|4593.5|4592.5|4591.5|4590.5|1168
1638805390000|2021-12-06 15:43:10|4591|4590|4589|4588.5|4591|4590.5|4589|4588.5|646
1638805400000|2021-12-06 15:43:20|4589.5|4588|4588|4586.5|4589.5|4588|4588|4586.5|2107
1638805410000|2021-12-06 15:43:30|4587.5|4586|4585|4584|4588|4586|4585|4584|477
1638805420000|2021-12-06 15:43:40|4585.5|4584.5|4585|4584|4585.5|4585|4584.5|4584|699
1638805430000|2021-12-06 15:43:50|4584.5|4583.5|4583.5|4582|4584.5|4583.5|4583.5|4581.5|931
1638805440000|2021-12-06 15:44:00|4583|4582.5|4582.5|4582|4583|4583|4582.5|4581.5|280
1638805450000|2021-12-06 15:44:10|4583|4582.5|4585|4583.5|4585|4584|4583|4582|1402
1638805460000|2021-12-06 15:44:20|4584.5|4582|4585|4584|4585|4584|4583|4582|1147
1638805470000|2021-12-06 15:44:30|4584.5|4584.5|4583.5|4582.5|4584.5|4584.5|4582|4581.5|4436
1638805480000|2021-12-06 15:44:40|4584|4582|4583.5|4582.5|4584|4583|4583.5|4582|381
1638805490000|2021-12-06 15:44:50|4583|4582|4583.5|4582.5|4583.5|4582.5|4582.5|4581.5|653
1638805500000|2021-12-06 15:45:00|4584|4583|4583.5|4582.5|4585|4584|4583.5|4581.5|1581
1638805510000|2021-12-06 15:45:10|4584|4582|4585.5|4584.5|4585.5|4584.5|4584|4582|655
1638805520000|2021-12-06 15:45:20|4585|4584|4587.5|4586.5|4588|4586.5|4584|4582.5|1554
1638805530000|2021-12-06 15:45:30||4587||4586.5||4587||4586.5|11
1638805540000|2021-12-06 15:45:40|4587|4587|4587.5|4586.5|4587.5|4587|4587|4586.5|84
1638805550000|2021-12-06 15:45:50|4587|4586|4585|4584.5|4587|4586.5|4585|4584.5|2239
1638805560000|2021-12-06 15:46:00|4585.5|4585|4587.5|4586.5|4587.5|4586.5|4585.5|4584.5|757
1638805570000|2021-12-06 15:46:10|4588|4587|4589|4588|4589|4588|4587.5|4587|370
1638805580000|2021-12-06 15:46:20|4589.5|4588.5|4589.5|4588.5|4590|4588.5|4588.5|4587.5|206
1638805590000|2021-12-06 15:46:30|4589|4588|4588.5|4587.5|4589.5|4588.5|4588|4587|2689
1638805600000|2021-12-06 15:46:40|4589|4588|4588|4587.5|4589.5|4588.5|4588|4586.5|1036
1638805610000|2021-12-06 15:46:50|4588.5|4587|4590|4589.5|4590|4589.5|4588.5|4587|381
1638805620000|2021-12-06 15:47:00|4589.5|4589|4589.5|4588.5|4590|4589.5|4589.5|4588|3534
1638805630000|2021-12-06 15:47:10|4589|4587.5|4590|4589.5|4590|4589.5|4588.5|4587.5|1494
1638805640000|2021-12-06 15:47:20|4590.5|4590|4591.5|4590|4592|4590.5|4590|4589.5|1531
1638805650000|2021-12-06 15:47:30|4592|4590.5|4594.5|4593.5|4594.5|4593.5|4591.5|4590.5|720
1638805660000|2021-12-06 15:47:40|4594|4593|4595|4594.5|4595|4594.5|4593|4592.5|5444
1638805670000|2021-12-06 15:47:50|4595.5|4595|4596|4594.5|4596|4595|4595|4594.5|981
1638805680000|2021-12-06 15:48:00|4595.5|4594|4596|4595.5|4596.5|4596|4595|4594|3798
1638805690000|2021-12-06 15:48:10|4596.5|4596|4598.5|4597.5|4598.5|4597.5|4596.5|4595.5|397
1638805700000|2021-12-06 15:48:20|4599|4598|4599.5|4598|4599.5|4598.5|4598.5|4597.5|961
1638805710000|2021-12-06 15:48:30|4599|4598.5|4599.5|4598.5|4599.5|4599|4599|4598|466
1638805720000|2021-12-06 15:48:40|4600|4599|4601.5|4600.5|4601.5|4600.5|4600|4598.5|294
1638805730000|2021-12-06 15:48:50|4602|4601|4601|4600.5|4602|4601|4600.5|4599.5|4319
1638805740000|2021-12-06 15:49:00|4600.5|4600|4599.5|4598.5|4600.5|4600|4599|4598|1453
1638805750000|2021-12-06 15:49:10|4600|4599|4600.5|4600|4600.5|4600|4600|4598.5|1479
1638805760000|2021-12-06 15:49:20|4601|4600.5|4601|4600|4602|4601.5|4600.5|4600|1661
1638805770000|2021-12-06 15:49:30|4602|4600.5|4602|4601|4602|4601.5|4601|4600|2460
1638805780000|2021-12-06 15:49:40|4601.5|4601.5|4601.5|4601|4602|4601.5|4600|4599.5|4372
1638805790000|2021-12-06 15:49:50|4602|4600.5|4600|4599.5|4602|4600.5|4600|4599|2157
1638805800000|2021-12-06 15:50:00|4600.5|4599|4598.5|4598|4600.5|4599.5|4598|4597.5|3975
1638805810000|2021-12-06 15:50:10|4598|4597.5|4598|4597.5|4598.5|4598|4598|4597|822
1638805820000|2021-12-06 15:50:20|4598.5|4598|4596|4595.5|4598.5|4598|4596|4594.5|3610
1638805830000|2021-12-06 15:50:30|4596.5|4595|4597.5|4596.5|4597.5|4596.5|4596|4595|634
1638805840000|2021-12-06 15:50:40|4598|4596|4599|4597.5|4599|4597.5|4596|4594.5|1352
1638805850000|2021-12-06 15:50:50|4598|4598|4596.5|4595.5|4598|4598|4596.5|4595.5|3072
1638805860000|2021-12-06 15:51:00|4596|4594.5|4595.5|4595|4596|4595|4594.5|4593|994
1638805870000|2021-12-06 15:51:10|4596.5|4595.5|4594.5|4593.5|4596.5|4595.5|4594.5|4593.5|1640
1638805880000|2021-12-06 15:51:20|4595|4594|4596|4595.5|4596.5|4596|4595|4593.5|1737
1638805890000|2021-12-06 15:51:30|4596.5|4596|4596|4595|4597|4596.5|4595|4594.5|1956
1638805900000|2021-12-06 15:51:40|4595.5|4594.5|4595.5|4594.5|4595.5|4594.5|4594.5|4593|468
1638805910000|2021-12-06 15:51:50|4595|4594|4594|4593.5|4595|4594|4593.5|4593|2837
1638805920000|2021-12-06 15:52:00|4594.5|4594|4593.5|4592|4594.5|4594|4592.5|4591|4398
1638805930000|2021-12-06 15:52:10|4593|4591.5|4592.5|4591.5|4593|4592|4592.5|4591.5|326
1638805940000|2021-12-06 15:52:20|4592|4591|4590.5|4589.5|4592|4591|4590|4588.5|1013
1638805950000|2021-12-06 15:52:30|4591|4590|4589.5|4588.5|4591|4590|4589.5|4588.5|2833
1638805960000|2021-12-06 15:52:40|4590|4589|4590.5|4590|4591|4590|4590|4588.5|1087
1638805970000|2021-12-06 15:52:50|4591|4590.5|4594.5|4593.5|4594.5|4593.5|4591|4590.5|948
1638805980000|2021-12-06 15:53:00|4594|4594|4596|4594.5|4596.5|4595|4594|4593.5|860
1638805990000|2021-12-06 15:53:10||4595||4594.5||4595||4594.5|0
1638806000000|2021-12-06 15:53:20|4596.5|4595|4596|4595|4598|4596.5|4596|4594.5|1396
1638806010000|2021-12-06 15:53:30|4596.5|4595.5|4595|4594|4596.5|4596|4594.5|4594|4979
1638806020000|2021-12-06 15:53:40|4594.5|4593|4593.5|4592.5|4594.5|4593|4593.5|4592|2492
1638806030000|2021-12-06 15:53:50|4594|4593|4598|4597|4598.5|4597.5|4594|4593|1412
1638806040000|2021-12-06 15:54:00|4597.5|4597.5|4598.5|4597.5|4598.5|4597.5|4597.5|4597|246
1638806050000|2021-12-06 15:54:10|4599.5|4598.5|4599|4597.5|4599.5|4598.5|4598.5|4597.5|1789
1638806060000|2021-12-06 15:54:20|4598.5|4598|4597|4596|4599|4598|4597|4596|2407
1638806070000|2021-12-06 15:54:30|4596.5|4595|4595.5|4594.5|4596.5|4595|4595|4594.5|438
1638806080000|2021-12-06 15:54:40|4595|4595|4597|4596|4597|4596.5|4595|4594.5|1656
1638806090000|2021-12-06 15:54:50|4597.5|4596.5|4598|4597|4598|4597.5|4597.5|4596.5|1002
1638806100000|2021-12-06 15:55:00|4599|4597.5|4599.5|4598.5|4600|4598.5|4599|4597.5|284
1638806110000|2021-12-06 15:55:10|4600|4599.5|4600.5|4599.5|4600.5|4600|4599.5|4598.5|2725
1638806120000|2021-12-06 15:55:20|4601|4600|4602|4601.5|4603.5|4602|4601|4599.5|954
1638806130000|2021-12-06 15:55:30|4601.5|4600.5|4602|4601|4602|4601|4600.5|4599.5|1462
1638806140000|2021-12-06 15:55:40|4601.5|4601.5|4600.5|4600|4602|4601.5|4600.5|4599.5|2447
1638806150000|2021-12-06 15:55:50|4601|4600.5|4602|4601.5|4602|4601.5|4601|4600|889
1638806160000|2021-12-06 15:56:00|4601.5|4601|4601|4600.5|4602|4601|4601|4599.5|931
1638806170000|2021-12-06 15:56:10|4602|4601|4601|4600.5|4602|4601.5|4601|4600|4938
1638806180000|2021-12-06 15:56:20|4600.5|4600|4599|4598.5|4601|4600|4599|4597.5|2067
1638806190000|2021-12-06 15:56:30|4598.5|4598|4600|4599.5|4600|4599.5|4598.5|4597.5|1080
1638806200000|2021-12-06 15:56:40|4599.5|4599|4600|4599.5|4600|4599.5|4599.5|4599|2367
1638806210000|2021-12-06 15:56:50|4599.5|4598.5|4601|4600.5|4601.5|4601|4599.5|4598|2722
1638806220000|2021-12-06 15:57:00|4600.5|4600|4600.5|4599.5|4601|4600|4600|4599|1540
1638806230000|2021-12-06 15:57:10|4600|4598.5|4599.5|4598.5|4600|4599|4599|4598.5|633
1638806240000|2021-12-06 15:57:20|4600|4599|4601.5|4600.5|4601.5|4600.5|4600|4599|1712
1638806250000|2021-12-06 15:57:30|4602.5|4601|4603|4601.5|4603.5|4602.5|4602|4601|3844
1638806260000|2021-12-06 15:57:40|4602.5|4602|4603.5|4602.5|4603.5|4602.5|4602|4601.5|511
1638806270000|2021-12-06 15:57:50|4603|4603|4604|4603.5|4604|4603.5|4603|4602.5|632
1638806280000|2021-12-06 15:58:00|4603.5|4603|4605|4604|4605|4604.5|4603.5|4603|2309
1638806290000|2021-12-06 15:58:10|4604.5|4603.5|4604.5|4604|4605|4604|4604|4603.5|1003
1638806300000|2021-12-06 15:58:20|4605|4603.5|4605|4604|4605|4604.5|4604.5|4603.5|415
1638806310000|2021-12-06 15:58:30|4604.5|4603.5|4605|4604|4605|4604|4604|4603.5|907
1638806320000|2021-12-06 15:58:40|4605.5|4604.5|4605.5|4604.5|4605.5|4605|4605|4604|3758
1638806340000|2021-12-06 15:59:00|4606|4605|4609.5|4608.5|4610|4609.5|4606|4605|1883
1638806350000|2021-12-06 15:59:10|4610|4609|4609.5|4608.5|4610|4609|4608|4607|3729
1638806360000|2021-12-06 15:59:20|4609|4608|4608.5|4607|4609|4608|4607|4606.5|2628
1638806370000|2021-12-06 15:59:30|4608|4608|4608.5|4607|4608.5|4608|4608|4607|678
1638806380000|2021-12-06 15:59:40|4609|4607.5|4608.5|4607|4611|4610|4608.5|4607|7659
1638806390000|2021-12-06 15:59:50|4608|4607.5|4608.5|4607|4608.5|4607.5|4608|4607|525
1638806400000|2021-12-06 16:00:00|4608|4606.5|4608|4607|4609.5|4608.5|4607.5|4606.5|1952
1638806410000|2021-12-06 16:00:10|4607.5|4606.5|4605|4604|4608|4606.5|4605|4604|2101
1638806420000|2021-12-06 16:00:20|4604.5|4604.5|4604.5|4603.5|4604.5|4604.5|4603.5|4602|487
1638806430000|2021-12-06 16:00:30|4604|4602|4604.5|4603.5|4604.5|4603.5|4603|4601|2036
1638806440000|2021-12-06 16:00:40|4605|4604|4604|4603|4605.5|4604.5|4604|4603|2614
1638806450000|2021-12-06 16:00:50|4603.5|4602.5|4604.5|4604|4604.5|4604|4603|4602|881
1638806460000|2021-12-06 16:01:00|4605|4604.5|4606|4605|4606.5|4606|4605|4604|1744
1638806470000|2021-12-06 16:01:10|4605.5|4604.5|4606|4605|4606|4605|4604.5|4603.5|1054
1638806480000|2021-12-06 16:01:20|||||||||60
1638806490000|2021-12-06 16:01:30|4605.5|4604.5|4604|4603|4605.5|4604.5|4604|4602.5|882
1638806500000|2021-12-06 16:01:40||4603.5||4603.5||4603.5||4603|125
1638806520000|2021-12-06 16:02:00|4603.5|4603|4604|4603|4604|4603.5|4603|4602.5|2045
1638806530000|2021-12-06 16:02:10|4603.5|4602|4604|4603|4604|4603.5|4603|4601.5|1078
1638806540000|2021-12-06 16:02:20|4603.5|4602|4603.5|4602.5|4604|4603|4603|4602|499
1638806550000|2021-12-06 16:02:30|4604|4603|4604|4603|4604|4603.5|4604|4602.5|429
1638806560000|2021-12-06 16:02:40|4603.5|4602.5|4605|4604|4605|4604|4603|4602.5|3600
1638806570000|2021-12-06 16:02:50|4605.5|4604.5|4605.5|4605|4606|4605.5|4605.5|4604|866
1638806580000|2021-12-06 16:03:00|4605|4604.5|4602.5|4601.5|4605|4604.5|4602.5|4601.5|1385
1638806590000|2021-12-06 16:03:10|4602|4601|4601|4600.5|4602|4601|4601|4600|656
1638806600000|2021-12-06 16:03:20|4600.5|4600|4601|4600|4601.5|4600.5|4600.5|4599.5|444
1638806610000|2021-12-06 16:03:30|4600.5|4599.5|4601|4600|4601|4600|4600.5|4599.5|51
1638806620000|2021-12-06 16:03:40|4600.5|4599.5|4601.5|4600.5|4601.5|4600.5|4600.5|4599.5|2166
1638806630000|2021-12-06 16:03:50|4601|4601|4603|4602|4603|4602|4601|4600|4073
1638806640000|2021-12-06 16:04:00|4603.5|4601.5|4604|4603|4604.5|4603.5|4603.5|4601.5|1365
1638806650000|2021-12-06 16:04:10|4603.5|4602.5|4602.5|4601.5|4604|4602.5|4601|4600|2604
1638806660000|2021-12-06 16:04:20|4602|4601|4602|4601|4602.5|4601.5|4601.5|4600.5|276
1638806670000|2021-12-06 16:04:30|4601.5|4600.5|4600.5|4599.5|4602|4601|4600.5|4599.5|1671
1638806680000|2021-12-06 16:04:40|4600|4600|4598.5|4597.5|4600|4600|4598|4597|834
1638806690000|2021-12-06 16:04:50|4598|4596.5|4597|4596|4598|4597.5|4596.5|4595.5|1192
1638806700000|2021-12-06 16:05:00|4597.5|4596.5|4597.5|4596|4598|4597|4597|4596|1620
1638806710000|2021-12-06 16:05:10|4597|4595.5|4595.5|4594.5|4597|4595.5|4595.5|4593.5|2887
1638806720000|2021-12-06 16:05:20|4595|4594|4594|4593|4595.5|4595|4594|4593|2427
1638806730000|2021-12-06 16:05:30|4593.5|4592.5|4594.5|4594|4595|4594.5|4593|4592.5|4208
1638806740000|2021-12-06 16:05:40|4595|4594.5|4596.5|4595.5|4597.5|4596.5|4595|4594|1632
1638806750000|2021-12-06 16:05:50|4597|4596|4596.5|4595.5|4597.5|4597|4596.5|4595.5|1670
1638806760000|2021-12-06 16:06:00|4597|4596|4596|4595.5|4597.5|4596.5|4596|4595|957
1638806770000|2021-12-06 16:06:10|4595.5|4595|4595.5|4594.5|4595.5|4595|4594.5|4593|4700
1638806780000|2021-12-06 16:06:20|4595|4595|4594|4593.5|4595.5|4595|4593.5|4592|1618
1638806790000|2021-12-06 16:06:30|4593.5|4593|4592.5|4592|4594|4593.5|4592.5|4591.5|583
1638806800000|2021-12-06 16:06:40|4593|4592.5|4593|4592|4593|4592.5|4593|4592|306
1638806810000|2021-12-06 16:06:50|4593.5|4592.5|4593.5|4593|4593.5|4593|4593|4592.5|1092
1638806820000|2021-12-06 16:07:00|4594|4593.5|4593|4592|4594|4593.5|4591.5|4590.5|5362
1638806830000|2021-12-06 16:07:10|4593.5|4593|4593.5|4592.5|4593.5|4593|4593|4592|569
1638806840000|2021-12-06 16:07:20|4593|4593|4593.5|4592.5|4594|4593.5|4593|4592.5|757
1638806850000|2021-12-06 16:07:30|4594|4593|4594|4593|4594|4593|4593.5|4592.5|970
1638806860000|2021-12-06 16:07:40|4593.5|4593.5|4594|4593|4594|4593.5|4593.5|4593|950
1638806870000|2021-12-06 16:07:50|4593.5|4593.5|4594.5|4593.5|4594.5|4594|4593.5|4593.5|1260
1638806880000|2021-12-06 16:08:00|4594|4594|4596|4595|4596|4595.5|4594|4593.5|1346
1638806890000|2021-12-06 16:08:10|4595.5|4594.5|4596.5|4595.5|4597|4596|4594.5|4593.5|1099
1638806900000|2021-12-06 16:08:20|4597|4596|4597.5|4596.5|4598|4597|4596.5|4596|231
1638806910000|2021-12-06 16:08:30|4597|4596|4597|4596|4597.5|4596.5|4596.5|4595.5|1477
1638806920000|2021-12-06 16:08:40|4597.5|4595.5|4598.5|4597.5|4598.5|4597.5|4597.5|4595.5|756
1638806930000|2021-12-06 16:08:50|4598|4597|4598|4597|4598.5|4597.5|4598|4596.5|266
1638806940000|2021-12-06 16:09:00|4598.5|4597.5|4598|4597.5|4598.5|4597.5|4598|4597|794
1638806950000|2021-12-06 16:09:10|4597.5|4597|4596|4594|4599|4598|4595|4594|7641
1638806960000|2021-12-06 16:09:20|4595.5|4594.5|4593|4592.5|4595.5|4595.5|4593|4592.5|595
1638806970000|2021-12-06 16:09:30|4592.5|4591.5|4595|4594|4595.5|4594.5|4592.5|4591.5|2688
1638806980000|2021-12-06 16:09:40|4594.5|4593|4594.5|4593|4595|4593.5|4594|4593|626
1638806990000|2021-12-06 16:09:50|4594|4592|4593.5|4593|4594.5|4593|4593|4592|560
1638807000000|2021-12-06 16:10:00|4594|4593.5|4595|4593.5|4595.5|4594.5|4593.5|4593.5|993
1638807010000|2021-12-06 16:10:10|4594.5|4594.5|4593.5|4593|4595|4594.5|4593.5|4592.5|1567
1638807020000|2021-12-06 16:10:20|4594|4593.5|4595.5|4594|4596|4595|4593.5|4592.5|2769
1638807030000|2021-12-06 16:10:30|4595|4594.5|4595|4594.5|4596|4595|4594.5|4593.5|2338
1638807040000|2021-12-06 16:10:40|4594.5|4593.5|4594.5|4593.5|4595|4594|4594.5|4593.5|676
1638807050000|2021-12-06 16:10:50|4595|4594|4596.5|4595.5|4597.5|4596.5|4595|4594|5939
1638807060000|2021-12-06 16:11:00|4596|4595|4594.5|4593.5|4596.5|4595|4593.5|4593|1300
1638807070000|2021-12-06 16:11:10|4594|4593|4591|4590|4594.5|4593|4590.5|4589.5|1683
1638807080000|2021-12-06 16:11:20|4590.5|4589|4589|4588|4590.5|4589.5|4587|4585.5|10493
1638807090000|2021-12-06 16:11:30|4588.5|4588.5|4590|4589|4591|4590|4588.5|4588.5|1085
1638807100000|2021-12-06 16:11:40|4589.5|4590|4591.5|4590|4591.5|4591|4589.5|4589|3613
1638807110000|2021-12-06 16:11:50|4592|4590.5|4592.5|4591.5|4593.5|4592|4591.5|4590.5|1965
1638807120000|2021-12-06 16:12:00|4593|4592|4594|4592.5|4594.5|4593.5|4593|4592|1678
1638807130000|2021-12-06 16:12:10|4593.5|4593|4593.5|4593|4594|4593|4593.5|4592.5|1225
1638807140000|2021-12-06 16:12:20|4593|4592.5|4591.5|4590.5|4593|4592.5|4591|4590|3214
1638807150000|2021-12-06 16:12:30|4591|4590|4590.5|4589.5|4591.5|4590.5|4590.5|4589|187
1638807160000|2021-12-06 16:12:40|4590|4589|4589.5|4588|4590|4589|4589|4588|152
1638807170000|2021-12-06 16:12:50|4590|4588.5|4589|4588.5|4590|4589|4589|4588.5|588
1638807180000|2021-12-06 16:13:00|4589.5|4588|4591|4590|4592.5|4591|4589.5|4588|4732
1638807190000|2021-12-06 16:13:10|4590.5|4590.5|4592.5|4591.5|4592.5|4592|4590.5|4590|2000
1638807200000|2021-12-06 16:13:20|4593.5|4592|4592.5|4591.5|4594|4592.5|4592.5|4591.5|297
1638807210000|2021-12-06 16:13:30|4593|4592|4592|4591|4593|4592.5|4591.5|4591|1407
1638807220000|2021-12-06 16:13:40|4592.5|4591.5|4592.5|4591.5|4592.5|4591.5|4592.5|4591|72
1638807230000|2021-12-06 16:13:50|4592||4592||4592||4592||51
1638807240000|2021-12-06 16:14:00|4592.5|4592|4592.5|4591.5|4592.5|4592|4592|4591.5|192
1638807250000|2021-12-06 16:14:10|4593|4592|4593|4592|4593.5|4592.5|4592.5|4591.5|726
1638807260000|2021-12-06 16:14:20|4592.5|4591.5|4591|4590.5|4593|4592.5|4591|4590.5|1775
1638807270000|2021-12-06 16:14:30|4590.5|4590|4590|4589|4590.5|4590|4589.5|4589|646
1638807280000|2021-12-06 16:14:40|4589.5|4588|4590|4589|4590|4589.5|4588|4587|2259
1638807290000|2021-12-06 16:14:50|4589.5|4588|4588|4587.5|4590|4588|4588|4587.5|1212
1638807300000|2021-12-06 16:15:00|4587.5|4586.5|4586|4585.5|4588|4587.5|4586|4585|1573
1638807310000|2021-12-06 16:15:10|4586.5|4586|4590.5|4589.5|4590.5|4589.5|4586.5|4586|11956
1638807320000|2021-12-06 16:15:20|4590|4590|4591.5|4590.5|4591.5|4591|4590|4589.5|1540
1638807330000|2021-12-06 16:15:30|4592|4591|4593.5|4592.5|4593.5|4592.5|4592|4591|817
1638807340000|2021-12-06 16:15:40|4593|4593|4592.5|4592|4593|4593|4592|4591|926
1638807350000|2021-12-06 16:15:50|4592|4591.5|4593.5|4592|4593.5|4592.5|4592|4590.5|1327
1638807360000|2021-12-06 16:16:00|4593|4592.5|4594|4593.5|4594|4593.5|4593|4592.5|710
1638807370000|2021-12-06 16:16:10|4594.5|4594|4595.5|4594|4596|4595|4594.5|4593.5|1509
1638807380000|2021-12-06 16:16:20|4595|4593.5|4594.5|4593.5|4595|4593.5|4594.5|4593.5|123
1638807390000|2021-12-06 16:16:30|4594|4592.5|4593.5|4592.5|4594|4593.5|4593.5|4592.5|818
1638807400000|2021-12-06 16:16:40|4593|4592|4592|4591.5|4593|4592|4592|4591.5|401
1638807410000|2021-12-06 16:16:50|4591.5|4590.5|4591.5|4591|4592|4591|4591|4590|3421
1638807420000|2021-12-06 16:17:00|4592|4591.5|4595.5|4594.5|4596.5|4595|4592|4591.5|7175
1638807430000|2021-12-06 16:17:10|4595|4594|4594.5|4593.5|4595.5|4594.5|4594.5|4593.5|381
1638807440000|2021-12-06 16:17:20|4594|4593|4595|4594|4595.5|4594|4593.5|4593|935
1638807450000|2021-12-06 16:17:30|4594.5|4593.5|4595|4594.5|4596.5|4595.5|4594|4593.5|1767
1638807460000|2021-12-06 16:17:40|4595.5|4595|4596.5|4595|4596.5|4595.5|4595.5|4594.5|297
1638807470000|2021-12-06 16:17:50|4596|4595.5|4595.5|4595|4596.5|4595.5|4595.5|4595|471
1638807480000|2021-12-06 16:18:00|4596|4594.5|4594.5|4593.5|4596|4595|4594|4593.5|1252
1638807490000|2021-12-06 16:18:10|4594|4593|4594.5|4593.5|4594.5|4594|4593.5|4593|1019
1638807500000|2021-12-06 16:18:20|4595|4594|4594.5|4593.5|4596|4595.5|4594|4593.5|5872
1638807510000|2021-12-06 16:18:30|4595|4594|4596.5|4595.5|4596.5|4596|4595|4594|2213
1638807520000|2021-12-06 16:18:40|4596|4595|4595.5|4595|4596.5|4595|4595.5|4595|696
1638807530000|2021-12-06 16:18:50|4596|4595.5|4595.5|4594.5|4596|4595.5|4595|4594|2645
1638807540000|2021-12-06 16:19:00|4596|4595|4595.5|4594.5|4596|4595|4595.5|4594.5|616
1638807550000|2021-12-06 16:19:10|4596|4595|4596|4595.5|4596|4595.5|4595.5|4594.5|2059
1638807560000|2021-12-06 16:19:20|4595.5|4595|4596|4595|4596|4595|4595.5|4595|1426
1638807570000|2021-12-06 16:19:30|4595.5|4594.5|4596|4595.5|4596|4595.5|4595.5|4594.5|618
1638807580000|2021-12-06 16:19:40|4596.5|4596|4596.5|4596|4596.5|4596|4596.5|4595.5|1386
1638807590000|2021-12-06 16:19:50|4597.5|4596.5|4597.5|4596|4598|4597|4597|4596|7379
1638807600000|2021-12-06 16:20:00|4597|4596.5|4595.5|4594.5|4597.5|4596.5|4595|4594.5|3555
1638807610000|2021-12-06 16:20:10|4595|4594|4594.5|4594|4595.5|4594.5|4594.5|4594|944
1638807620000|2021-12-06 16:20:20|4595|4594.5|4595.5|4595|4595.5|4595|4595|4594.5|1052
1638807630000|2021-12-06 16:20:30|4595|4594.5|4594.5|4594|4595|4594.5|4594.5|4594|834
1638807640000|2021-12-06 16:20:40|4594|4593.5|4594|4593|4594.5|4594|4594|4593|1029
1638807650000|2021-12-06 16:20:50|4594.5|4593.5|4594|4592.5|4594.5|4593.5|4594|4592.5|947
1638807660000|2021-12-06 16:21:00|4594.5|4593|4593|4592.5|4594.5|4594|4593|4592.5|1412
1638807670000|2021-12-06 16:21:10||4592||4592.5||4592.5||4592|477
1638807680000|2021-12-06 16:21:20|4593.5|4592|4592.5|4592|4593.5|4593|4592.5|4592|858
1638807690000|2021-12-06 16:21:30|4592|4591.5|4592.5|4591.5|4592.5|4591.5|4592|4591.5|580
1638807700000|2021-12-06 16:21:40|4593|4592|4593.5|4593|4594|4593|4592.5|4591.5|2634
1638807710000|2021-12-06 16:21:50|4593|4592.5|4594|4593.5|4594|4593.5|4593|4592.5|1020
1638807720000|2021-12-06 16:22:00|4593.5|4593|4593.5|4592.5|4593.5|4593|4593.5|4592.5|58
1638807730000|2021-12-06 16:22:10|4593|4591.5|4592|4591|4593|4592|4591.5|4590.5|1207
1638807740000|2021-12-06 16:22:20|4591.5||4592||4592||4591.5||0
1638807750000|2021-12-06 16:22:30|4591.5|4590|4591|4590|4591.5|4590|4591|4590|295
1638807760000|2021-12-06 16:22:40|4591.5|4590.5|4592.5|4592|4592.5|4592|4591|4590|2259
1638807770000|2021-12-06 16:22:50|4593|4592.5|4594|4592.5|4594|4593|4592.5|4592|1811
1638807780000|2021-12-06 16:23:00|4593.5|4592|4593|4592|4593.5|4592|4592.5|4591.5|510
1638807790000|2021-12-06 16:23:10|4593.5|4593|4593.5|4593|4595|4594|4593|4592|2755
1638807800000|2021-12-06 16:23:20|4593|4592|4592.5|4592|4593.5|4593|4592.5|4591.5|998
1638807810000|2021-12-06 16:23:30|4593|4592.5|4593|4592|4593|4592.5|4593|4592|281
1638807820000|2021-12-06 16:23:40|4592.5|4591.5|4594|4593|4594|4593|4591.5|4590.5|1415
1638807830000|2021-12-06 16:23:50|4594.5|4593.5|4595|4594.5|4595.5|4594.5|4593|4592|5967
1638807840000|2021-12-06 16:24:00|4595.5|4595|4595|4594.5|4595.5|4595|4595|4594.5|520
1638807850000|2021-12-06 16:24:10|4595.5|4595|4595|4594|4595.5|4595|4594.5|4594|581
1638807860000|2021-12-06 16:24:20|4594.5|4593.5|4594|4593|4595|4593.5|4593|4592.5|1218
1638807870000|2021-12-06 16:24:30||4593.5||4593||4593.5||4593|0
1638807880000|2021-12-06 16:24:40|4593.5|4592.5|4592.5|4592|4594|4592.5|4592.5|4592|440
1638807890000|2021-12-06 16:24:50|4592|4591.5|4591|4590|4592.5|4591.5|4591|4589.5|776
1638807900000|2021-12-06 16:25:00|4590.5|4589.5|4592.5|4591|4592.5|4591.5|4590.5|4589.5|2301
1638807910000|2021-12-06 16:25:10|4593|4591.5|4594|4593.5|4595.5|4594.5|4593|4591|1197
1638807920000|2021-12-06 16:25:20|4594.5|4592.5|4595.5|4594.5|4595.5|4594.5|4593.5|4592.5|1061
1638807930000|2021-12-06 16:25:30|4596|4594|4595|4593.5|4596|4594.5|4594|4593.5|952
1638807940000|2021-12-06 16:25:40|4594.5|4594|4595|4594|4596|4595|4594.5|4593.5|762
1638807950000|2021-12-06 16:25:50|4594.5|4593.5|4594|4593|4595|4594|4594|4593|1572
1638807960000|2021-12-06 16:26:00|4593.5|4592.5|4592.5|4591.5|4593.5|4593|4591.5|4591|1729
1638807970000|2021-12-06 16:26:10|4592|4591|4592.5|4591.5|4592.5|4592|4592|4591|581
1638807980000|2021-12-06 16:26:20|4592||4592||4592.5||4592||298
1638807990000|2021-12-06 16:26:30|4592.5|4591|4592.5|4591.5|4592.5|4591.5|4592|4591|156
1638808000000|2021-12-06 16:26:40|4592|4591|4593|4592.5|4593|4592.5|4592|4591|723
1638808010000|2021-12-06 16:26:50|4592.5|4591.5|4593.5|4593|4594|4593.5|4592.5|4591.5|1386
1638808020000|2021-12-06 16:27:00|4594|4593.5|4595|4594|4595.5|4594.5|4594|4593.5|10503
1638808030000|2021-12-06 16:27:10|4595.5|4594.5|4595|4594.5|4596|4595.5|4595|4594|1508
1638808040000|2021-12-06 16:27:20|4595.5|4595|4596|4595|4596|4595.5|4595.5|4595|925
1638808050000|2021-12-06 16:27:30|4595.5|4595.5|4596|4595|4596|4595.5|4595.5|4594.5|1323
1638808060000|2021-12-06 16:27:40|4595.5|4595.5|4596|4595.5|4596|4595.5|4595.5|4595|772
1638808070000|2021-12-06 16:27:50|4595.5|4595|4595.5|4594|4595.5|4595|4595.5|4594|1504
1638808080000|2021-12-06 16:28:00|4595|4593.5|4593.5|4592.5|4595|4593.5|4593|4592|1694
1638808090000|2021-12-06 16:28:10|4593|4593|4595|4594|4595|4594|4593|4592|2396
1638808100000|2021-12-06 16:28:20|4594.5|4594.5|4593.5|4593|4595|4594.5|4593.5|4593|1537
1638808110000|2021-12-06 16:28:30|4593|4592.5|4595|4593.5|4595|4594|4593|4592|916
1638808120000|2021-12-06 16:28:40|4594.5|4594|4595|4594.5|4595|4594.5|4594.5|4593.5|750
1638808130000|2021-12-06 16:28:50|4595.5|4595|4595.5|4594.5|4595.5|4595|4595|4594.5|1077
1638808140000|2021-12-06 16:29:00|4595|4595|4594|4593|4595.5|4595|4594|4592.5|5137
1638808150000|2021-12-06 16:29:10|4594.5|4593.5|4596|4595|4596|4595.5|4594.5|4593.5|5077
1638808160000|2021-12-06 16:29:20|4596.5|4595.5|4597|4596|4598|4596.5|4596|4595|1152
1638808170000|2021-12-06 16:29:30|4597.5|4595.5|4596|4594.5|4597.5|4595.5|4595|4594.5|1958
1638808180000|2021-12-06 16:29:40|4595.5|4595|4595.5|4594.5|4595.5|4595.5|4595.5|4594.5|800
1638808190000|2021-12-06 16:29:50|4594.5|4594|4594.5|4593.5|4594.5|4594|4594.5|4593|707
1638864010000|2021-12-07 08:00:10|4697.5|4679.5|4697|4692|4697.5|4695|4690|4679.5|75679
1638864020000|2021-12-07 08:00:20|4696|4691|4712.5|4709|4717|4709.5|4693.5|4691|6953
1638864030000|2021-12-07 08:00:30|4715.5|4709.5|4741|4736.5|4742|4738.5|4714|4708|12961
1638864040000|2021-12-07 08:00:40|4744.5|4737|4723.5|4717|4747.5|4742.5|4719|4710.5|7312
1638864050000|2021-12-07 08:00:50|4724|4717.5|4715|4711.5|4725.5|4724.5|4715|4711|5910
1638864060000|2021-12-07 08:01:00|4714.5|4710.5|4736.5|4733.5|4736.5|4733.5|4704.5|4699.5|5125
1638864070000|2021-12-07 08:01:10|4736|4733|4728.5|4725.5|4736|4733.5|4716.5|4713|23149
1638864080000|2021-12-07 08:01:20|4728|4725|4727.5|4724.5|4728.5|4728|4724.5|4722.5|5277
1638864090000|2021-12-07 08:01:30|4727|4725|4713|4709|4727|4725|4713|4707.5|2198
1638864100000|2021-12-07 08:01:40|4713.5|4709.5|4708.5|4703.5|4719.5|4716.5|4707|4699|2108
1638864110000|2021-12-07 08:01:50|4708|4704|4709|4705|4709.5|4705|4707.5|4703.5|372
1638864120000|2021-12-07 08:02:00|4707|4705.5|4703.5|4701|4711|4709.5|4703|4697.5|15235
1638864130000|2021-12-07 08:02:10|4704|4701.5|4707|4705|4710|4707.5|4704|4701.5|4876
1638864140000|2021-12-07 08:02:20|4707.5|4704|4709|4706.5|4709|4706.5|4704.5|4702.5|884
1638864150000|2021-12-07 08:02:30|4709.5|4707|4709|4707|4715|4711.5|4701|4700.5|12726
1638864160000|2021-12-07 08:02:40|4709.5|4707.5|4714.5|4710.5|4714.5|4712|4709.5|4707.5|4374
1638864170000|2021-12-07 08:02:50|4714|4709.5|4712|4709|4714.5|4711|4711.5|4709|2131
1638864180000|2021-12-07 08:03:00|4712.5|4709.5|4708|4706|4714|4711.5|4707|4706|1825
1638864190000|2021-12-07 08:03:10|4707.5|4706.5|4714|4710|4714|4710|4707.5|4706.5|897
1638864200000|2021-12-07 08:03:20|4714.5|4711.5|4714|4710|4715|4711.5|4712.5|4709.5|301
1638864210000|2021-12-07 08:03:30|4713.5|4710.5|4705|4702.5|4713.5|4711.5|4704|4702.5|1955
1638864220000|2021-12-07 08:03:40|4705.5|4703.5|4704.5|4701|4715|4711.5|4704.5|4700.5|5379
1638864230000|2021-12-07 08:03:50|4706|4701.5|4708.5|4705.5|4709.5|4705.5|4701.5|4699.5|1185
1638864240000|2021-12-07 08:04:00|4707.5|4706|4709.5|4707|4710.5|4708.5|4707|4705.5|715
1638864250000|2021-12-07 08:04:10|4710|4707.5|4712|4709.5|4713|4710.5|4710|4707|526
1638864260000|2021-12-07 08:04:20|4711.5|4708|4708.5|4707|4711.5|4709.5|4708.5|4705|1591
1638864270000|2021-12-07 08:04:30|4709|4707.5|4711|4709|4711|4709|4708|4707|1706
1638864280000|2021-12-07 08:04:40|4710.5|4707.5|4711|4707.5|4711|4708|4710.5|4707|389
1638864290000|2021-12-07 08:04:50|4710.5|4707|4711|4708.5|4715|4712|4708.5|4705|4820
1638864300000|2021-12-07 08:05:00|4710.5|4708|4708|4706|4711|4708|4708|4706|13198
1638864310000|2021-12-07 08:05:10|4707.5|4704|4701|4699.5|4707.5|4706|4700.5|4699|2122
1638864320000|2021-12-07 08:05:20|4701.5|4700|4700.5|4700|4703|4701|4699.5|4698|2772
1638864330000|2021-12-07 08:05:30|4699.5|4699.5|4704.5|4702|4705.5|4702|4699.5|4698|2738
1638864340000|2021-12-07 08:05:40|4704|4701.5|4705.5|4703.5|4706|4703.5|4703|4701|765
1638864350000|2021-12-07 08:05:50|4706|4704|4709|4706|4710|4706|4706|4704|6698
1638864360000|2021-12-07 08:06:00|4708.5|4706.5|4710|4708.5|4711|4708.5|4708.5|4706.5|357
1638864370000|2021-12-07 08:06:10|4711|4709|4710|4708.5|4713|4712|4710|4708.5|6171
1638864380000|2021-12-07 08:06:20|4710.5|4709.5|4715.5|4712.5|4716.5|4713|4710.5|4708.5|1631
1638864390000|2021-12-07 08:06:30|4715|4713|4720|4716.5|4720.5|4716.5|4715|4712.5|278
1638864400000|2021-12-07 08:06:40|4719.5|4717|4720.5|4718.5|4721.5|4719|4717.5|4716|1093
1638864410000|2021-12-07 08:06:50|4721.5|4719|4714|4711|4723|4720.5|4711|4708|2295
1638864420000|2021-12-07 08:07:00|4713.5|4710.5|4708.5|4706|4714|4710.5|4708.5|4706|1363
1638864430000|2021-12-07 08:07:10|4709|4706.5|4708|4706|4709|4706.5|4708|4706|87
1638864440000|2021-12-07 08:07:20|4707.5|4705|4707|4704.5|4707.5|4705|4707|4704|36
1638864450000|2021-12-07 08:07:30|4706.5|4704|4709|4706.5|4709|4706.5|4706|4704|665
1638864460000|2021-12-07 08:07:40|4708.5|4706|4707.5|4705|4709|4707.5|4706|4704|1306
1638864470000|2021-12-07 08:07:50|4707|4704.5|4710|4708|4710|4709|4704.5|4703|1809
1638864480000|2021-12-07 08:08:00|4711|4708.5|4710|4708.5|4711|4710.5|4710|4708|1765
1638864490000|2021-12-07 08:08:10|4709.5|4708|4707|4704.5|4710|4708.5|4706.5|4703.5|1938
1638864500000|2021-12-07 08:08:20|4707.5|4706|4709|4706.5|4709|4706.5|4707|4706|270
1638864510000|2021-12-07 08:08:30|4710|4707.5|4708|4706.5|4711|4710|4708|4706.5|3294
1638864520000|2021-12-07 08:08:40|4707.5|4706|4706|4703.5|4707.5|4706|4705.5|4703|313
1638864530000|2021-12-07 08:08:50|4705.5|4704.5|4707|4705.5|4707|4705.5|4705.5|4704.5|348
1638864540000|2021-12-07 08:09:00|4708|4706|4708|4706|4708|4706.5|4708|4705.5|190
1638864550000|2021-12-07 08:09:10|4707.5|4705.5|4705.5|4703.5|4708|4706|4705|4703.5|2093
1638864560000|2021-12-07 08:09:20|4706|4704|4710|4707.5|4710|4709|4706|4703.5|1138
1638864570000|2021-12-07 08:09:30|4709.5|4708|4711.5|4709|4712|4709|4709.5|4708|952
1638864580000|2021-12-07 08:09:40|4710.5|4707.5|4706|4704.5|4710.5|4708.5|4705.5|4703.5|673
1638864590000|2021-12-07 08:09:50|4706.5|4705|4707.5|4705.5|4707.5|4705.5|4706.5|4705|54
1638864600000|2021-12-07 08:10:00||4705||4705.5||4705.5||4705|0
1638864610000|2021-12-07 08:10:10|4706.5|4705|4709|4706.5|4709.5|4706.5|4705|4703.5|1939
1638864620000|2021-12-07 08:10:20|4708.5|4706|4709|4706.5|4710.5|4709|4708|4706|1579
1638864630000|2021-12-07 08:10:30|4708.5|4706|4710|4707.5|4710|4709.5|4708|4706|2005
1638864640000|2021-12-07 08:10:40|4709.5|4708|4708.5|4706.5|4710.5|4708.5|4707.5|4706|2947
1638864650000|2021-12-07 08:10:50|4709.5|4709|4709|4706.5|4709.5|4709|4708.5|4706.5|609
1638864660000|2021-12-07 08:11:00|4708.5|4706|4709|4706.5|4709|4706.5|4707.5|4706|252
1638864670000|2021-12-07 08:11:10|4708.5|4706|4707|4704.5|4708.5|4706|4705.5|4703.5|1865
1638864680000|2021-12-07 08:11:20|4707.5|4705|4709|4707|4710|4708.5|4707.5|4705|1449
1638864690000|2021-12-07 08:11:30|4708.5|4706.5|4710|4707.5|4710|4707.5|4708.5|4706.5|467
1638864700000|2021-12-07 08:11:40|4709.5|4708|4707.5|4706|4711.5|4709.5|4707.5|4706|3989
1638864710000|2021-12-07 08:11:50|4707|4705.5|4707|4705.5|4707.5|4706|4706|4703.5|970
1638864720000|2021-12-07 08:12:00|4706.5|4705|4707|4705|4707|4705.5|4706|4704|2087
1638864730000|2021-12-07 08:12:10|4706.5|4704|4707|4705.5|4707|4705.5|4706.5|4704|161
1638864740000|2021-12-07 08:12:20|4706.5|4705|4707|4705.5|4707|4705.5|4706.5|4705|221
1638864750000|2021-12-07 08:12:30|4706.5|4705|4708.5|4706.5|4708.5|4707|4706|4705|748
1638864760000|2021-12-07 08:12:40|4707.5|4705.5|4707.5|4706|4707.5|4706|4705.5|4704.5|513
1638864770000|2021-12-07 08:12:50|4708.5|4706.5|4709.5|4708|4709.5|4708|4708.5|4706.5|411
1638864780000|2021-12-07 08:13:00|4709|4708.5|4708.5|4707|4709.5|4709|4708.5|4707|385
1638864790000|2021-12-07 08:13:10|4709.5|4707.5|4710|4708.5|4710|4708.5|4709|4707.5|205
1638864800000|2021-12-07 08:13:20|4710.5|4709.5|4707.5|4706|4710.5|4709.5|4707|4706|7215
1638864810000|2021-12-07 08:13:30|4707|4705.5|4708.5|4707|4708.5|4707|4706|4705|118
1638864820000|2021-12-07 08:13:40|4708|4706.5|4705.5|4704|4708|4706.5|4705|4704|427
1638864830000|2021-12-07 08:13:50|4706|4704.5|4706|4704.5|4707.5|4705.5|4706|4704.5|358
1638864840000|2021-12-07 08:14:00|4706.5|4705|4707.5|4705.5|4707.5|4705.5|4706.5|4704.5|209
1638864850000|2021-12-07 08:14:10|4708.5|4706|4706.5|4705|4708.5|4706|4706.5|4705|411
1638864860000|2021-12-07 08:14:20|4707|4705.5|4710|4707.5|4710|4708|4707|4705.5|1672
1638864870000|2021-12-07 08:14:30|4711|4708|4708|4706.5|4711|4709.5|4708|4706.5|11137
1638864880000|2021-12-07 08:14:40|||||||||50
1638864890000|2021-12-07 08:14:50|4709|4707|4709.5|4708|4709.5|4708|4708|4707|837
1638864900000|2021-12-07 08:15:00|4710|4708.5|4708.5|4706.5|4710.5|4709.5|4707.5|4706.5|2184
1638864910000|2021-12-07 08:15:10|4708|4706|4707.5|4706|4708.5|4706.5|4705|4703.5|1546
1638864920000|2021-12-07 08:15:20|4707|4705|4708|4705.5|4708.5|4706|4706.5|4705|157
1638864930000|2021-12-07 08:15:30||4706||4706.5||4706.5||4706|0
1638864940000|2021-12-07 08:15:40|4707.5|4706|4709.5|4707.5|4710|4708.5|4707.5|4706|7863
1638864950000|2021-12-07 08:15:50|4709|4708|4708.5|4707.5|4709.5|4708|4708.5|4706.5|339
1638864960000|2021-12-07 08:16:00|4708|4707|4706.5|4705|4708.5|4707|4706|4705|1159
1638864970000|2021-12-07 08:16:10|4707|4705.5|4707|4705|4707|4705.5|4706.5|4705|346
1638864980000|2021-12-07 08:16:20||4705.5||4705.5||4705.5||4705.5|0
1638864990000|2021-12-07 08:16:30|4706.5|4706|4706.5|4705.5|4706.5|4706.5|4706.5|4705|1010
1638865000000|2021-12-07 08:16:40|4707|4706|4705.5|4703.5|4707|4706|4705.5|4703.5|811
1638865010000|2021-12-07 08:16:50|4706|4704|4706|4705|4706|4705.5|4706|4704|0
1638865020000|2021-12-07 08:17:00|4706.5|4705.5|4708.5|4707|4710|4709|4706|4705|7799
1638865030000|2021-12-07 08:17:10|4708|4706.5|4708|4706|4708.5|4706.5|4707.5|4706|177
1638865040000|2021-12-07 08:17:20|4707.5|4706.5|4708|4706.5|4708|4707|4707.5|4706|0
1638865050000|2021-12-07 08:17:30|4707.5|4706|4706.5|4705|4708|4706|4706|4705|1615
1638865060000|2021-12-07 08:17:40|4706|4705.5|4706|4704.5|4706.5|4705.5|4705.5|4704.5|490
1638865070000|2021-12-07 08:17:50|4705.5|4704|4705|4703.5|4705.5|4704.5|4704.5|4703.5|669
1638865080000|2021-12-07 08:18:00|4704.5|4704|4707|4706|4707|4706|4704.5|4704|2267
1638865090000|2021-12-07 08:18:10|4707.5|4706.5|4709|4707|4710|4708|4707.5|4706.5|1898
1638865100000|2021-12-07 08:18:20||4707.5||4708.5||4708.5||4707.5|200
1638865110000|2021-12-07 08:18:30|4710|4709|4707.5|4706|4710|4709.5|4707|4706|3848
1638865120000|2021-12-07 08:18:40||4706.5||4706||4706.5||4706|0
1638865130000|2021-12-07 08:18:50|4707|4706.5|4707.5|4706.5|4707.5|4706.5|4707|4706.5|77
1638865140000|2021-12-07 08:19:00|4708|4707|4709.5|4708.5|4710.5|4709|4707.5|4707|3407
1638865150000|2021-12-07 08:19:10|4710|4709|4711|4710|4712|4710.5|4709.5|4708.5|3198
1638865160000|2021-12-07 08:19:20|4711.5|4710.5|4709.5|4708|4711.5|4710.5|4709.5|4708|642
1638865170000|2021-12-07 08:19:30|4710|4708.5|4710|4708.5|4710.5|4710|4710|4708.5|1136
1638865180000|2021-12-07 08:19:40|4709.5|4709|4710|4708.5|4710.5|4709.5|4709.5|4708.5|203
1638865190000|2021-12-07 08:19:50||4709||4709||4709||4709|0
1638865200000|2021-12-07 08:20:00|4709.5|4708.5|4710.5|4709.5|4710.5|4710|4709.5|4708.5|2799
1638865210000|2021-12-07 08:20:10|4710|4710|4710.5|4709.5|4710.5|4710|4710|4709|1864
1638865220000|2021-12-07 08:20:20|4711|4710|4715.5|4713.5|4715.5|4714.5|4711|4710|3799
1638865230000|2021-12-07 08:20:30||4714||4714.5||4714.5||4714|0
1638865240000|2021-12-07 08:20:40|4716.5|4715.5|4715|4713.5|4716.5|4715.5|4714|4713|1246
1638865250000|2021-12-07 08:20:50|4714.5|4713|4713.5|4713|4714.5|4714.5|4713.5|4713|35222
1638865260000|2021-12-07 08:21:00|4714|4713.5|4713.5|4712|4715|4713.5|4713.5|4712|2082
1638865270000|2021-12-07 08:21:10|4713|4712.5|4713|4711.5|4714|4712.5|4713|4711|668
1638865280000|2021-12-07 08:21:20|4712.5|4711|4711|4710|4712.5|4711.5|4710.5|4710|920
1638865290000|2021-12-07 08:21:30|4711.5|4709.5|4711.5|4710|4711.5|4710|4711.5|4709.5|0
1638865300000|2021-12-07 08:21:40|||||||||19
1638865310000|2021-12-07 08:21:50|4711||4711||4711.5||4711||0
1638865320000|2021-12-07 08:22:00|4711.5|4710.5|4711|4709.5|4713|4711.5|4709.5|4708|5214
1638865330000|2021-12-07 08:22:10|4710.5|4710|4709.5|4709|4711|4710|4709.5|4709|1351
1638865340000|2021-12-07 08:22:20|4710|4709.5|4711|4709|4712|4710|4710|4709|1127
1638865350000|2021-12-07 08:22:30|||||||||527
1638865360000|2021-12-07 08:22:40|4710.5|4709.5|4712|4711|4712.5|4711.5|4710.5|4709|2032
1638865370000|2021-12-07 08:22:50|4711.5|4710.5|4711|4710|4711.5|4711|4711|4709.5|1625
1638865380000|2021-12-07 08:23:00|4711.5|4710.5|4715|4713.5|4715|4713.5|4711.5|4710.5|2761
1638865390000|2021-12-07 08:23:10|4714.5|4714|4714.5|4714|4714.5|4714|4714.5|4714|224
1638865400000|2021-12-07 08:23:20|||||||||109
1638865410000|2021-12-07 08:23:30|4715|4713|4714|4713|4715|4713|4714|4713|343
1638865420000|2021-12-07 08:23:40|4713.5|4712|4709.5|4708|4714|4713|4709.5|4708|2353
1638865430000|2021-12-07 08:23:50|4709||4709.5||4709.5||4709||0
1638865440000|2021-12-07 08:24:00|4709|4708.5|4710|4709|4710.5|4710|4709|4708.5|1268
1638865450000|2021-12-07 08:24:10||4709.5||4709||4709.5||4709|587
1638865460000|2021-12-07 08:24:20|4709.5|4708|4710|4709|4710.5|4709.5|4709.5|4708|1232
1638865470000|2021-12-07 08:24:30|4709.5|4708|4709.5|4708|4709.5|4708|4709|4708|511
1638865480000|2021-12-07 08:24:40|4710|4708.5|4710|4709|4710|4709|4709.5|4708|609
1638865490000|2021-12-07 08:24:50|4709.5|4709.5|4708.5|4708|4709.5|4709.5|4708.5|4707|616
1638865500000|2021-12-07 08:25:00|4708|4707|4708|4707.5|4708.5|4708|4708|4707|468
1638865510000|2021-12-07 08:25:10|4707.5|4707|4707.5|4706.5|4707.5|4707|4707|4706|647
1638865520000|2021-12-07 08:25:20|4707|4707|4708.5|4708|4710|4708.5|4707|4706|3613
1638865530000|2021-12-07 08:25:30|4708|4707.5|4707|4706.5|4708.5|4708|4707|4706.5|518
1638865540000|2021-12-07 08:25:40|4707.5|4707|4709.5|4708|4710|4708|4707.5|4707|1679
1638865550000|2021-12-07 08:25:50|4709|4708.5|4713|4712|4713|4712|4709|4708.5|839
1638865560000|2021-12-07 08:26:00|4713.5|4712.5|4713.5|4712|4714|4712.5|4711.5|4711|1687
1638865570000|2021-12-07 08:26:10|4713|4711.5|4712|4710|4713|4711.5|4711.5|4710|313
1638865590000|2021-12-07 08:26:30|4712.5|4711|4714.5|4713.5|4715|4713.5|4712.5|4711|2405
1638865600000|2021-12-07 08:26:40|4715|4714|4715|4714|4716|4714.5|4714.5|4713.5|1800
1638865610000|2021-12-07 08:26:50|4715.5|4714.5|4714|4712.5|4715.5|4714.5|4714|4712.5|1099
1638865620000|2021-12-07 08:27:00|4714.5|4713|4714|4712.5|4714.5|4713.5|4713|4712.5|364
1638865630000|2021-12-07 08:27:10|4713.5|4713|4715|4713|4715|4713|4713.5|4713|812
1638865640000|2021-12-07 08:27:20|4714.5|4714|4714|4713|4715|4714|4713.5|4713|2165
1638865650000|2021-12-07 08:27:30|4714.5|4713.5|4713|4712|4714.5|4714|4713|4711.5|2781
1638865660000|2021-12-07 08:27:40|4712.5|4711.5|4710.5|4709.5|4712.5|4711.5|4710.5|4709.5|941
1638865670000|2021-12-07 08:27:50|4711|4710|4710.5|4709.5|4711|4710|4710.5|4709.5|120
1638865680000|2021-12-07 08:28:00|4711|4709|4709|4707.5|4711|4709|4709|4707|222
1638865690000|2021-12-07 08:28:10|4709.5|4708|4709.5|4708.5|4710|4709|4709.5|4707.5|57
1638865700000|2021-12-07 08:28:20|4710|4708|4711|4710.5|4711|4710.5|4707.5|4706.5|6500
1638865710000|2021-12-07 08:28:30|4711.5|4710|4713.5|4712|4713.5|4712|4711.5|4709.5|1280
1638865720000|2021-12-07 08:28:40|4714|4712.5|4715|4713|4716|4714.5|4714|4712.5|2191
1638865730000|2021-12-07 08:28:50|4714|4711.5|4713|4712|4715|4712|4713|4711.5|260
1638865740000|2021-12-07 08:29:00|4713.5|4711|4711.5|4710.5|4713.5|4712|4711.5|4710|579
1638865750000|2021-12-07 08:29:10|4711|4709.5|4716.5|4714.5|4716.5|4714.5|4710.5|4709.5|2124
1638865760000|2021-12-07 08:29:20|4716|4715|4716|4714.5|4716.5|4715|4715|4714.5|0
1638865770000|2021-12-07 08:29:30|4715.5|4715|4716.5|4715|4716.5|4715|4715|4715|627
1638865780000|2021-12-07 08:29:40|4717|4715.5|4720|4718.5|4720|4718.5|4717|4715.5|1783
1638865790000|2021-12-07 08:29:50|4720.5|4719|4719.5|4718.5|4721|4719.5|4719.5|4718.5|1305
1638865800000|2021-12-07 08:30:00|4719|4718|4716.5|4715|4719.5|4719|4716.5|4715|1024
1638865810000|2021-12-07 08:30:10|4717.5|4715.5|4720.5|4719.5|4721.5|4720.5|4717.5|4715.5|1668
1638865820000|2021-12-07 08:30:20|4720|4718.5|4722.5|4721.5|4722.5|4721.5|4719|4718.5|1101
1638865830000|2021-12-07 08:30:30|4723||4722.5||4723||4722.5||1000
1638865840000|2021-12-07 08:30:40|4722|4721|4723.5|4722|4724.5|4723|4721.5|4721|10222
1638865850000|2021-12-07 08:30:50|4722.5|4721.5|4722|4721|4722.5|4721.5|4721.5|4721|635
1638865860000|2021-12-07 08:31:00|4721.5|4721.5|4721|4719|4723|4721.5|4721|4719|3453
1638865870000|2021-12-07 08:31:10|4720.5|4718.5|4720|4718.5|4721|4720|4719|4718.5|1590
1638865880000|2021-12-07 08:31:20||4719||4718.5||4719||4718.5|0
1638865890000|2021-12-07 08:31:30|4719.5|4717.5|4718.5|4717|4719.5|4717.5|4718.5|4717|405
1638865900000|2021-12-07 08:31:40|4718|4716|4717|4716|4718|4717|4717|4715.5|948
1638865910000|2021-12-07 08:31:50|4716.5|4716.5|4716|4714|4717.5|4716.5|4716|4713.5|2131
1638865920000|2021-12-07 08:32:00|4715.5|4713.5|4714.5|4712.5|4715.5|4713.5|4714|4712.5|680
1638865930000|2021-12-07 08:32:10|4715|4713|4715|4714|4715.5|4714.5|4714.5|4712.5|1680
1638865940000|2021-12-07 08:32:20|4715.5|4714.5|4715|4713|4715.5|4714.5|4715|4713|638
1638865950000|2021-12-07 08:32:30|4714.5||4714.5||4715||4714.5||50
1638865960000|2021-12-07 08:32:40|4715|4713.5|4715|4713.5|4715|4714|4714|4713|637
1638865970000|2021-12-07 08:32:50|4714.5||4714.5||4714.5||4714.5||0
1638865980000|2021-12-07 08:33:00|4714|4713|4713|4711|4714|4713|4713|4711|730
1638865990000|2021-12-07 08:33:10|4713.5|4711.5|4714.5|4713.5|4714.5|4713.5|4713|4711.5|2218
1638866000000|2021-12-07 08:33:20|4715|4714|4715.5|4714.5|4716|4715|4715|4714|2554
1638866010000|2021-12-07 08:33:30|4716||4716||4716||4715.5||0
1638866020000|2021-12-07 08:33:40|4715.5|4715|4716|4714.5|4716|4715.5|4715.5|4713.5|3244
1638866030000|2021-12-07 08:33:50|||||||||50
1638866040000|2021-12-07 08:34:00|||||||||225
1638866050000|2021-12-07 08:34:10|||||||||261
1638866060000|2021-12-07 08:34:20|4716.5|4715|4717|4714.5|4719.5|4717.5|4716.5|4714.5|2222
1638866070000|2021-12-07 08:34:30|4717.5|4715.5|4717.5|4715.5|4717.5|4715.5|4717.5|4715.5|507
1638866080000|2021-12-07 08:34:40|4718|4716|4719.5|4717.5|4720|4717.5|4717.5|4716|774
1638866090000|2021-12-07 08:34:50|4719|4717|4719|4716.5|4719|4717.5|4718|4716.5|578
1638866100000|2021-12-07 08:35:00|4719.5|4717|4718.5|4716.5|4720|4719|4718|4716.5|1165
1638866110000|2021-12-07 08:35:10|4718|4715.5|4717|4716|4718|4716|4715.5|4714.5|1202
1638866120000|2021-12-07 08:35:20|4717.5|4716.5|4718.5|4716.5|4718.5|4716.5|4717|4716|1474
1638866130000|2021-12-07 08:35:30|4719|4717|4719|4718|4719|4718|4719|4716.5|318
1638866140000|2021-12-07 08:35:40|4719.5|4718.5|4720|4718.5|4720.5|4719.5|4719|4718|2147
1638866150000|2021-12-07 08:35:50|4720.5|4719|4722.5|4720.5|4724|4722|4720|4719|2730
1638866160000|2021-12-07 08:36:00|4722||4721||4722||4721||633
1638866170000|2021-12-07 08:36:10|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|4720.5|4719.5|229
1638866180000|2021-12-07 08:36:20|4721|4719|4720.5|4719|4721|4719|4720.5|4719|268
1638866190000|2021-12-07 08:36:30|4721|4719.5|4722|4720.5|4723|4721.5|4721|4719.5|1764
1638866210000|2021-12-07 08:36:50|4722.5|4721|4722.5|4721|4723.5|4722.5|4722.5|4721|1867
1638866220000|2021-12-07 08:37:00|4723|4720.5|4722.5|4721|4723|4722|4722|4720.5|1545
1638866230000|2021-12-07 08:37:10|||||||||279
1638866240000|2021-12-07 08:37:20|4722|4720.5|4722|4721|4722.5|4721|4721.5|4720.5|222
1638866250000|2021-12-07 08:37:30||4720.5||4720.5||4720.5||4720.5|32
1638866260000|2021-12-07 08:37:40|4721.5|4720|4721|4719.5|4722|4720.5|4719.5|4718|3040
1638866270000|2021-12-07 08:37:50|4720.5|4718.5|4720|4719|4720.5|4719|4720|4718.5|565
1638866280000|2021-12-07 08:38:00|4720.5|4719.5|4722.5|4721|4723.5|4722|4720.5|4719|2172
1638866290000|2021-12-07 08:38:10|4723|4721.5|4722|4721|4723|4722|4722|4721|2548
1638866300000|2021-12-07 08:38:20|||||||||425
1638866310000|2021-12-07 08:38:30|4722.5|4721.5|4722|4721.5|4722.5|4722|4721.5|4720.5|3699
1638866320000|2021-12-07 08:38:40|||||||||151
1638866330000|2021-12-07 08:38:50|4722.5|4720.5|4722|4721|4722.5|4721|4721.5|4720.5|994
1638866340000|2021-12-07 08:39:00|4722.5|4721.5|4722.5|4721.5|4722.5|4722|4722|4721|3694
1638866350000|2021-12-07 08:39:10|4722|4720.5|4722|4720.5|4722.5|4721.5|4721.5|4720|435
1638866360000|2021-12-07 08:39:20||4721||4720.5||4721||4720.5|0
1638866370000|2021-12-07 08:39:30|4721.5||4721||4721.5||4721||0
1638866380000|2021-12-07 08:39:40|4721.5||4721.5||4721.5||4721||354
1638866390000|2021-12-07 08:39:50|4721|4721|4722|4720.5|4722|4721|4721|4720.5|896
1638866400000|2021-12-07 08:40:00|4722.5|4721|4724|4723|4724.5|4723|4722.5|4721|1003
1638866410000|2021-12-07 08:40:10|4724.5|4723.5|4729|4728.5|4729.5|4729|4724|4723|5053
1638866420000|2021-12-07 08:40:20|4729.5|4729|4730|4729|4730|4729.5|4729.5|4728.5|680
1638866430000|2021-12-07 08:40:30|4729.5|4728.5|4730|4728.5|4730|4729|4728.5|4728|1120
1638866440000|2021-12-07 08:40:40|4729.5||4729.5||4729.5||4729.5||67
1638866450000|2021-12-07 08:40:50||4729||4728.5||4729||4728.5|264
1638866460000|2021-12-07 08:41:00|4730|4729|4733|4732|4733.5|4732.5|4730|4728.5|1662
1638866470000|2021-12-07 08:41:10|4732.5|4731.5|4733|4731.5|4733|4731.5|4731.5|4731|450
1638866480000|2021-12-07 08:41:20|4733.5|4732|4733.5|4731.5|4733.5|4732.5|4733|4731.5|139
1638866490000|2021-12-07 08:41:30|4734|4732.5|4738|4736.5|4738|4736.5|4734|4732.5|2362
1638866500000|2021-12-07 08:41:40|4738.5|4737|4739.5|4738|4739.5|4738|4738.5|4737|616
1638866510000|2021-12-07 08:41:50|4740|4737|4737.5|4737|4740|4738|4737.5|4737|1995
1638866520000|2021-12-07 08:42:00|4738|4736.5|4738|4737|4738.5|4737.5|4737|4736.5|4333
1638866540000|2021-12-07 08:42:20|4737.5|4736.5|4736.5|4735|4737.5|4736.5|4736.5|4735|1206
1638866550000|2021-12-07 08:42:30|4736|4734.5|4733.5|4732.5|4736|4734.5|4733|4732|1807
1638866560000|2021-12-07 08:42:40|4734|4733|4736|4735|4736.5|4735|4733.5|4733|2209
1638866570000|2021-12-07 08:42:50|4735.5|4734.5|4734.5|4733.5|4736.5|4734.5|4734|4733.5|2064
1638866580000|2021-12-07 08:43:00|4734|4734|4735|4734|4735|4734.5|4734|4733.5|2771
1638866590000|2021-12-07 08:43:10|4735.5|4734.5|4735.5|4734.5|4736.5|4735|4735.5|4734.5|731
1638866600000|2021-12-07 08:43:20|4736|4735|4736|4735|4736.5|4735|4736|4735|598
1638866620000|2021-12-07 08:43:40|4735.5|4734.5|4735.5|4734|4735.5|4734.5|4734.5|4734|1346
1638866630000|2021-12-07 08:43:50|4735|4733.5|4733.5|4732.5|4735|4733.5|4733.5|4732|720
1638866640000|2021-12-07 08:44:00|4733||4733.5||4733.5||4733||517
1638866650000|2021-12-07 08:44:10|4733|4732|4733|4732.5|4733.5|4733|4732.5|4732|3089
1638866660000|2021-12-07 08:44:20|4732.5|4732|4731.5|4730.5|4732.5|4732|4730.5|4730|1993
1638866670000|2021-12-07 08:44:30|4732|4730|4731.5|4730.5|4732|4730.5|4731.5|4730|502
1638866680000|2021-12-07 08:44:40|4731|4729.5|4730.5|4729.5|4731.5|4730.5|4730.5|4729.5|620
1638866690000|2021-12-07 08:44:50||4730||4730||4730||4730|0
1638866700000|2021-12-07 08:45:00|4731|4730.5|4730.5|4729.5|4732|4730.5|4730.5|4729.5|2218
1638866710000|2021-12-07 08:45:10|4731|4730|4731|4730|4731|4730|4730.5|4729.5|105
1638866720000|2021-12-07 08:45:20|4730.5|4730.5|4731|4730|4731.5|4730.5|4730.5|4730|579
1638866740000|2021-12-07 08:45:40|4730.5|4730.5|4735.5|4734|4735.5|4734.5|4730.5|4730.5|2743
1638866750000|2021-12-07 08:45:50|4736|4734.5|4741.5|4739|4741.5|4739|4735.5|4734.5|1623
1638866760000|2021-12-07 08:46:00|4742|4739.5|4743|4742|4743|4742|4742|4739.5|361
1638866770000|2021-12-07 08:46:10|4742.5|4741.5|4742.5|4741.5|4742.5|4742|4742.5|4741.5|1038
1638866780000|2021-12-07 08:46:20|4742|4741|4739|4738|4742|4741.5|4739|4738|2001
1638866790000|2021-12-07 08:46:30|4739.5|4738.5|4740.5|4740|4741.5|4741|4739.5|4738.5|1573
1638866800000|2021-12-07 08:46:40|4740|4739|4740.5|4739.5|4740.5|4740|4739.5|4739|200
1638866810000|2021-12-07 08:46:50|4740|4738.5|4739|4738|4740|4739.5|4738.5|4736.5|2337
1638866820000|2021-12-07 08:47:00|4739.5|4738.5|4738|4736.5|4741.5|4739.5|4738|4736.5|4991
1638866830000|2021-12-07 08:47:10|4737.5|4736|4737|4736|4737.5|4736|4737|4736|426
1638866840000|2021-12-07 08:47:20|4736.5|4735.5|4738|4737|4739|4738|4736.5|4735.5|1777
1638866850000|2021-12-07 08:47:30|4739|4737.5|4738|4737|4739|4738|4738|4737|372
1638866860000|2021-12-07 08:47:40|4737.5|4736.5|4737|4736|4737.5|4737|4736.5|4736|667
1638866870000|2021-12-07 08:47:50|4736.5||4736.5||4737||4736.5||44
1638866880000|2021-12-07 08:48:00|4736|4735.5|4734.5|4733|4736|4735.5|4734.5|4733|1625
1638866890000|2021-12-07 08:48:10||4733.5||4733.5||4733.5||4733.5|0
1638866900000|2021-12-07 08:48:20||4733||4733.5||4733.5||4733|357
1638866910000|2021-12-07 08:48:30|4734|4733|4733.5|4733|4734|4733|4733.5|4733|64
1638866920000|2021-12-07 08:48:40|4734|4733.5|4732.5|4731|4734.5|4733.5|4730.5|4729.5|6357
1638866930000|2021-12-07 08:48:50|4733|4730.5|4733|4732|4733|4732|4733|4730.5|604
1638866940000|2021-12-07 08:49:00|4732.5||4732.5||4732.5||4732.5||0
1638866950000|2021-12-07 08:49:10|4733|4731.5|4732.5|4731.5|4733|4732|4731.5|4731|1119
1638866960000|2021-12-07 08:49:20|||||||||63
1638866970000|2021-12-07 08:49:30|4732||4732||4732||4732||0
1638866980000|2021-12-07 08:49:40|4731.5|4731|4732|4731|4732|4731.5|4731.5|4731|992
1638866990000|2021-12-07 08:49:50|4731.5|4730.5|4731|4730|4731.5|4730.5|4731|4730|519
1638867000000|2021-12-07 08:50:00|4730.5|4729.5|4725.5|4723|4730.5|4729.5|4725|4723|8341
1638867010000|2021-12-07 08:50:10|4725|4723.5|4725|4723|4725.5|4723.5|4723.5|4722.5|3447
1638867020000|2021-12-07 08:50:20|4724.5||4724.5||4724.5||4724.5||61
1638867030000|2021-12-07 08:50:30|||||||||41
1638867050000|2021-12-07 08:50:50|4724|4722.5|4724|4723|4724|4723|4722.5|4722|2406
1638867060000|2021-12-07 08:51:00|4723.5|4723.5|4726|4725|4728|4726|4723.5|4722.5|3054
1638867070000|2021-12-07 08:51:10|4725.5|4725.5|4725|4724|4725.5|4725.5|4725|4723.5|372
1638867080000|2021-12-07 08:51:20|4724.5|4723|4725|4724.5|4725|4724.5|4724|4723|627
1638867090000|2021-12-07 08:51:30|4725.5|4723.5|4726.5|4724.5|4727|4726|4725.5|4723.5|954
1638867100000|2021-12-07 08:51:40|4727|4725.5|4727.5|4726|4729|4728|4727|4725.5|1700
1638867110000|2021-12-07 08:51:50|4727|4726.5|4729|4727.5|4729|4727.5|4727|4726.5|769
1638867120000|2021-12-07 08:52:00|4728.5|4727|4728.5|4726.5|4728.5|4727|4728.5|4726.5|170
1638867130000|2021-12-07 08:52:10|4728||4728||4728||4728||0
1638867150000|2021-12-07 08:52:30|4728.5|4727|4729|4727.5|4729|4727.5|4728.5|4727|82
1638867160000|2021-12-07 08:52:40|4728.5|4728|4727.5|4725.5|4729|4728|4726.5|4724.5|3823
1638867180000|2021-12-07 08:53:00|4728|4726|4728|4727|4728|4727|4727.5|4726|919
1638867190000|2021-12-07 08:53:10|4727.5|4727.5|4727|4726|4729|4728|4727|4726|2750
1638867200000|2021-12-07 08:53:20|4728|4726.5|4728.5|4727|4728.5|4727.5|4728|4726.5|0
1638867210000|2021-12-07 08:53:30|4729.5|4727.5|4728|4726.5|4729.5|4728.5|4728|4726.5|661
1638867220000|2021-12-07 08:53:40|4728.5|4727|4727|4726|4728.5|4727.5|4726.5|4724.5|710
1638867230000|2021-12-07 08:53:50|4726.5||4726.5||4726.5||4726.5||0
1638867240000|2021-12-07 08:54:00|4727|4726.5|4726|4724.5|4727.5|4727|4725.5|4724.5|2387
1638867250000|2021-12-07 08:54:10||4725||4725||4725||4725|0
1638867260000|2021-12-07 08:54:20|4726.5|4725.5|4725|4724|4726.5|4725.5|4725|4724|1580
1638867270000|2021-12-07 08:54:30|4724.5|4723.5|4724|4723|4724.5|4723.5|4723.5|4722|702
1638867280000|2021-12-07 08:54:40|4723.5|4722.5|4722.5|4721|4724|4722.5|4722.5|4720.5|397
1638867290000|2021-12-07 08:54:50|4723|4721.5|4723.5|4722|4723.5|4722.5|4723|4721.5|791
1638867300000|2021-12-07 08:55:00|||||||||282
1638867310000|2021-12-07 08:55:10|4723|4721.5|4722.5|4721|4723|4721.5|4722.5|4721|96
1638867340000|2021-12-07 08:55:40|4722|4721.5|4722|4721.5|4723|4722.5|4722|4721|3175
1638867350000|2021-12-07 08:55:50|4722.5|4722|4724|4723|4725.5|4724|4722.5|4722|4228
1638867360000|2021-12-07 08:56:00|4723.5|4723.5|4720|4718.5|4724|4723.5|4720|4718.5|1009
1638867370000|2021-12-07 08:56:10|4720.5||4720||4720.5||4720||228
1638867380000|2021-12-07 08:56:20|4719.5|4718|4720.5|4719|4720.5|4719|4719|4717.5|0
1638867390000|2021-12-07 08:56:30|4720|4718.5|4719|4717.5|4720|4718.5|4719|4717.5|780
1638867400000|2021-12-07 08:56:40|4718.5|4717|4717.5|4716.5|4718.5|4717|4717.5|4716|849
1638867410000|2021-12-07 08:56:50|4718|4717.5|4718.5|4717.5|4719|4718|4718|4717.5|839
1638867420000|2021-12-07 08:57:00|4718|4717|4717.5|4715.5|4718.5|4717|4717.5|4715|339
1638867430000|2021-12-07 08:57:10||4715||4715.5||4715.5||4715|0
1638867440000|2021-12-07 08:57:20||4716||4715.5||4716||4715.5|0
1638867450000|2021-12-07 08:57:30|4718|4716|4719.5|4718|4720|4719|4717.5|4716|2644
1638867460000|2021-12-07 08:57:40|4719|4717.5|4719|4718|4719|4718|4718|4717|627
1638867470000|2021-12-07 08:57:50|4719.5|4718.5|4720.5|4719.5|4721|4720|4719.5|4717.5|2127
1638867480000|2021-12-07 08:58:00|4720|4718.5|4720|4719|4720.5|4719.5|4719.5|4718.5|280
1638867490000|2021-12-07 08:58:10|4720.5|4719.5|4723|4721.5|4723|4721.5|4720.5|4719.5|1860
1638867500000|2021-12-07 08:58:20|4722.5||4722.5||4722.5||4722.5||51
1638867510000|2021-12-07 08:58:30|4722|4721|4720|4719|4722.5|4721|4720|4718.5|1727
1638867520000|2021-12-07 08:58:40|4720.5|4719.5|4720.5|4719.5|4722.5|4720|4720.5|4719|1739
1638867530000|2021-12-07 08:58:50|4721|4720|4720.5|4719|4721|4720|4720|4719|747
1638867540000|2021-12-07 08:59:00|4721|4719.5|4721|4719.5|4721.5|4719.5|4721|4719.5|155
1638867560000|2021-12-07 08:59:20|4720.5|4719|4720|4719|4720.5|4719|4720|4718.5|548
1638867570000|2021-12-07 08:59:30|4720.5|4719.5|4719.5|4719|4720.5|4719.5|4719.5|4718.5|1821
1638867580000|2021-12-07 08:59:40|4720|4719.5|4720|4719.5|4723.5|4721.5|4719.5|4719|4508
1638867590000|2021-12-07 08:59:50|4719.5|4719|4719.5|4719|4719.5|4719|4719.5|4718.5|423
1638867600000|2021-12-07 09:00:00|4720|4719.5|4721|4720|4722|4720|4719.5|4719|2107
1638867610000|2021-12-07 09:00:10|4720.5|4719.5|4721|4719.5|4721|4719.5|4720|4719|1292
1638867620000|2021-12-07 09:00:20|||||||||50
1638867630000|2021-12-07 09:00:30|4722|4720|4725.5|4723.5|4725.5|4723.5|4722|4720|618
1638867640000|2021-12-07 09:00:40|4726|4723|4724|4722.5|4726|4723|4723.5|4722.5|640
1638867650000|2021-12-07 09:00:50|4723.5|4723|4723|4721.5|4724|4723|4723|4721.5|918
1638867660000|2021-12-07 09:01:00|4722.5|4721|4722|4720.5|4722.5|4721|4722|4720.5|170
1638867680000|2021-12-07 09:01:20|4722.5|4721|4722.5|4721.5|4722.5|4721.5|4722|4721|951
1638867690000|2021-12-07 09:01:30|4723|4721|4724.5|4723.5|4724.5|4723.5|4722.5|4721|549
1638867700000|2021-12-07 09:01:40|4724|4723|4724.5|4723.5|4724.5|4723.5|4724|4723|416
1638867710000|2021-12-07 09:01:50|4724|4722.5|4725.5|4724.5|4726|4724.5|4722.5|4721.5|1336
1638867720000|2021-12-07 09:02:00|4726|4725|4728|4726.5|4728.5|4726.5|4726|4724.5|1339
1638867730000|2021-12-07 09:02:10|4727.5|4725.5|4726|4725|4727.5|4725.5|4725.5|4724.5|305
1638867740000|2021-12-07 09:02:20|4725.5|4724.5|4726|4725|4726|4725.5|4725.5|4724|577
1638867750000|2021-12-07 09:02:30||4725.5||4725||4725.5||4725|210
1638867760000|2021-12-07 09:02:40|4725.5|4724.5|4724.5|4724|4725.5|4725|4724.5|4724|1447
1638867770000|2021-12-07 09:02:50|4724|4723|4720.5|4719.5|4724|4723|4717.5|4717|9460
1638867780000|2021-12-07 09:03:00|4721|4720|4721|4719.5|4721|4720.5|4720.5|4719.5|541
1638867790000|2021-12-07 09:03:10|4720.5|4718.5|4719.5|4718.5|4720.5|4718.5|4719|4718.5|1086
1638867800000|2021-12-07 09:03:20|4719|4718|4719|4718|4719.5|4718.5|4718.5|4718|2246
1638867810000|2021-12-07 09:03:30|4718.5|4717.5|4717.5|4716.5|4719.5|4718|4717.5|4716|1619
1638867820000|2021-12-07 09:03:40|4718|4717|4718|4717|4718.5|4717.5|4717.5|4716|1526
1638867830000|2021-12-07 09:03:50|4717.5|4716.5|4717.5|4716|4717.5|4716.5|4717.5|4716|0
1638867840000|2021-12-07 09:04:00|4718|4716.5|4718|4716.5|4718|4716.5|4717.5|4716|349
1638867850000|2021-12-07 09:04:10|4718.5|4717|4719.5|4718.5|4720|4718.5|4718.5|4716.5|753
1638867860000|2021-12-07 09:04:20|4720|4719|4720|4719|4721.5|4720.5|4720|4719|724
1638867870000|2021-12-07 09:04:30|4719.5||4720||4720||4719.5||156
1638867880000|2021-12-07 09:04:40|4720.5|4719.5|4720.5|4719.5|4722|4720|4720|4719|1401
1638867890000|2021-12-07 09:04:50|4720|4720|4720.5|4719.5|4721.5|4720|4720|4719.5|400
1638867900000|2021-12-07 09:05:00|||||||||351
1638867910000|2021-12-07 09:05:10|4720|4720|4719.5|4718.5|4720|4720|4719|4718.5|1268
1638867920000|2021-12-07 09:05:20|4719||4719.5||4719.5||4719||215
1638867930000|2021-12-07 09:05:30|4720|4719|4720|4719|4720|4719.5|4719.5|4719|61
1638867940000|2021-12-07 09:05:40|4719.5|4718.5|4720.5|4719.5|4720.5|4720|4719.5|4718.5|1312
1638867950000|2021-12-07 09:05:50|4720|4719|4720|4718.5|4720|4719|4719.5|4718.5|439
1638867960000|2021-12-07 09:06:00|4719.5|4719|4720|4719|4720|4719|4719.5|4719|609
1638867980000|2021-12-07 09:06:20|4719.5||4720||4720||4719.5||0
1638867990000|2021-12-07 09:06:30|4720.5|4719.5|4720|4719.5|4721.5|4720|4720|4719.5|1128
1638868000000|2021-12-07 09:06:40||4719||4719.5||4719.5||4719|786
1638868010000|2021-12-07 09:06:50|4719.5|4719|4719.5|4718.5|4720|4719.5|4719|4718|1106
1638868030000|2021-12-07 09:07:10|4719|4718|4718|4717.5|4719|4718|4718|4717|1087
1638868040000|2021-12-07 09:07:20||4717||4717.5||4717.5||4717|0
1638868050000|2021-12-07 09:07:30|4718.5|4718|4719.5|4718.5|4720|4718.5|4718.5|4718|1485
1638868060000|2021-12-07 09:07:40|4719|4718|4719|4718|4719.5|4718|4718.5|4717.5|125
1638868070000|2021-12-07 09:07:50|4719.5|4718.5|4720|4719.5|4720|4719.5|4719.5|4718.5|681
1638868080000|2021-12-07 09:08:00|||||||||557
1638868090000|2021-12-07 09:08:10|4719.5|4719|4719.5|4718.5|4720|4719.5|4719|4718|1273
1638868100000|2021-12-07 09:08:20|4719||4719.5||4719.5||4719||196
1638868110000|2021-12-07 09:08:30|4720|4719|4720|4719|4720|4719|4719.5|4719|1345
1638868120000|2021-12-07 09:08:40||4719.5||4719||4719.5||4719|473
1638868130000|2021-12-07 09:08:50|4719.5|4718.5|4719.5|4718|4719.5|4719|4718.5|4717.5|759
1638868140000|2021-12-07 09:09:00|||||||||64
1638868150000|2021-12-07 09:09:10||4718.5||4718.5||4718.5||4718|0
1638868160000|2021-12-07 09:09:20|4720|4718|4720|4719|4720|4719|4719.5|4718|1146
1638868170000|2021-12-07 09:09:30|4719.5|4718.5|4719.5|4718|4719.5|4719|4718.5|4718|735
1638868180000|2021-12-07 09:09:40|4719|4718.5|4720|4718.5|4720|4718.5|4719|4718|556
1638868190000|2021-12-07 09:09:50|4719|4719|4719.5|4718.5|4720|4719|4719|4718.5|170
1638868200000|2021-12-07 09:10:00|4719|4718|4718.5|4717.5|4719|4718|4718|4717|784
1638868210000|2021-12-07 09:10:10|||||||||37
1638868220000|2021-12-07 09:10:20|4719|4718|4718.5|4718|4719|4718|4718.5|4718|1359
1638868230000|2021-12-07 09:10:30|4719|4718.5|4719.5|4718.5|4719.5|4718.5|4719|4718.5|989
1638868240000|2021-12-07 09:10:40|||||||||50
1638868250000|2021-12-07 09:10:50|4720|4719|4720|4719|4720|4719.5|4720|4718.5|875
1638868260000|2021-12-07 09:11:00|||||||||105
1638868270000|2021-12-07 09:11:10|4720.5|4719.5|4720|4719|4720.5|4719.5|4720|4719|3666
1638868280000|2021-12-07 09:11:20||4719.5||4719||4719.5||4719|682
1638868290000|2021-12-07 09:11:30||4719.5||4719.5||4719.5||4719|914
1638868300000|2021-12-07 09:11:40||4719||4719||4719.5||4719|658
1638868320000|2021-12-07 09:12:00|4719.5|4719.5|4720|4719.5|4720|4719.5|4719.5|4719|1081
1638868330000|2021-12-07 09:12:10|4719.5|4719|4720|4719|4720|4719.5|4719.5|4718.5|1963
1638868350000|2021-12-07 09:12:30|4719.5|4719.5|4720|4719|4720|4719.5|4719.5|4719|1522
1638868360000|2021-12-07 09:12:40|4719.5|4718.5|4718|4717|4720|4718.5|4716.5|4715.5|2261
1638868370000|2021-12-07 09:12:50|4717.5|4716.5|4717.5|4716|4717.5|4717|4717.5|4716|3122
1638868380000|2021-12-07 09:13:00|4717|4716.5|4717|4716|4717|4716.5|4717|4716|193
1638868390000|2021-12-07 09:13:10|4717.5|4716.5|4718|4716.5|4718|4716.5|4717.5|4716.5|354
1638868400000|2021-12-07 09:13:20|||||||||18
1638868410000|2021-12-07 09:13:30|4717.5|4716|4717.5|4716|4718|4716.5|4716|4714.5|2301
1638868420000|2021-12-07 09:13:40|||||||||99
1638868430000|2021-12-07 09:13:50|4717||4717.5||4717.5||4716.5||159
1638868440000|2021-12-07 09:14:00|4718|4716.5|4719.5|4718.5|4720|4719.5|4718|4716.5|3927
1638868450000|2021-12-07 09:14:10|4720|4719|4720|4719.5|4720|4719.5|4719.5|4719|3580
1638868460000|2021-12-07 09:14:20||4719||4719.5||4719.5||4719|470
1638868470000|2021-12-07 09:14:30|4720.5|4719|4720|4719.5|4722|4721|4720|4719|4381
1638868480000|2021-12-07 09:14:40|||||||||1271
1638868490000|2021-12-07 09:14:50|||||||||1042
1638868500000|2021-12-07 09:15:00|4720.5|4720|4721.5|4721|4725.5|4724.5|4720.5|4719.5|18584
1638868510000|2021-12-07 09:15:10|4721|4720.5|4719|4718|4721|4720.5|4719|4717.5|2699
1638868520000|2021-12-07 09:15:20|4718.5|4717.5|4718.5|4716.5|4718.5|4717.5|4718.5|4716.5|245
1638868540000|2021-12-07 09:15:40|4718|4717|4719|4717.5|4719|4718|4717.5|4717|1438
1638868550000|2021-12-07 09:15:50|4719.5|4718|4718.5|4717.5|4719.5|4718|4718.5|4717.5|488
1638868560000|2021-12-07 09:16:00|4719|4718|4718.5|4717.5|4719|4718|4718|4717.5|510
1638868570000|2021-12-07 09:16:10||4718||4717.5||4718||4717.5|465
1638868580000|2021-12-07 09:16:20|||||||||81
1638868590000|2021-12-07 09:16:30||4718||4717.5||4718||4717.5|48
1638868600000|2021-12-07 09:16:40|4719|4718.5|4720.5|4719.5|4721|4720|4718.5|4717.5|2230
1638868610000|2021-12-07 09:16:50|4720|4719|4718.5|4717.5|4720.5|4719.5|4718.5|4717.5|553
1638868620000|2021-12-07 09:17:00||4718||4718||4718||4718|85
1638868630000|2021-12-07 09:17:10|4718|4717.5|4718.5|4717.5|4718.5|4718|4718|4717.5|187
1638868640000|2021-12-07 09:17:20|4719|4718|4720.5|4718.5|4720.5|4718.5|4718|4717.5|2324
1638868650000|2021-12-07 09:17:30|4721|4719|4721|4719.5|4721.5|4719.5|4721|4719|458
1638868660000|2021-12-07 09:17:40|4721.5|4720|4721.5|4719.5|4722|4720.5|4721|4719.5|1125
1638868670000|2021-12-07 09:17:50|4721|4720|4720.5|4719.5|4721.5|4720.5|4720.5|4719.5|8728
1638868680000|2021-12-07 09:18:00|4721|4720|4720.5|4719.5|4721|4720|4720.5|4719.5|1938
1638868690000|2021-12-07 09:18:10|4721|4720|4720.5|4719.5|4721|4720.5|4720.5|4719.5|3464
1638868700000|2021-12-07 09:18:20|||||||||84
1638868710000|2021-12-07 09:18:30|4720|4719|4719|4718|4720|4719|4718|4717.5|5983
1638868720000|2021-12-07 09:18:40|||||||||72
1638868730000|2021-12-07 09:18:50|4718.5||4718.5||4718.5||4718.5||99
1638868740000|2021-12-07 09:19:00||4717.5||4717.5||4717.5||4717.5|355
1638868750000|2021-12-07 09:19:10|||||||||16
1638868770000|2021-12-07 09:19:30|4718|4717|4718|4716.5|4718.5|4717|4717|4716|1178
1638868780000|2021-12-07 09:19:40|||||||||18
1638868790000|2021-12-07 09:19:50|||||||||20
1638868800000|2021-12-07 09:20:00|4717.5|4716|4715|4713|4717.5|4716|4715|4713|1135
1638868810000|2021-12-07 09:20:10|4714.5|4713.5|4714|4713|4714.5|4713.5|4714|4713|685
1638868820000|2021-12-07 09:20:20|4714.5|4713.5|4715.5|4714.5|4715.5|4714.5|4714|4713.5|1997
1638868830000|2021-12-07 09:20:30|4715|4715|4718|4716.5|4718|4716.5|4715|4715|566
1638868850000|2021-12-07 09:20:50|4718.5|4717|4719.5|4718.5|4720|4718.5|4718.5|4717|217
1638868860000|2021-12-07 09:21:00|4720||4720.5||4720.5||4720||53
1638868870000|2021-12-07 09:21:10|4721|4719|4721|4719.5|4721|4719.5|4721|4719|97
1638868880000|2021-12-07 09:21:20|4721.5|4720|4720.5|4719.5|4723|4721|4720|4719.5|11624
1638868890000|2021-12-07 09:21:30|4721|4720|4721|4719.5|4721.5|4720.5|4720.5|4719.5|1103
1638868900000|2021-12-07 09:21:40|||||||||526
1638868910000|2021-12-07 09:21:50|4720.5|4719|4718|4716.5|4720.5|4719|4718|4716|5530
1638868920000|2021-12-07 09:22:00|4719|4717|4719|4717.5|4719|4717.5|4718|4717|388
1638868930000|2021-12-07 09:22:10|4719.5|4718|4721|4719.5|4721.5|4719.5|4719|4718|1282
1638868940000|2021-12-07 09:22:20|4720.5|4719|4720|4719|4720.5|4719|4720|4719|229
1638868950000|2021-12-07 09:22:30|4719.5|4718.5|4719.5|4718.5|4720|4718.5|4719|4718|901
1638868960000|2021-12-07 09:22:40|||||||||36
1638868970000|2021-12-07 09:22:50||4719||4719||4719||4719|0
1638868980000|2021-12-07 09:23:00|4720|4719.5|4719.5|4719|4721.5|4719.5|4719.5|4719|740
1638868990000|2021-12-07 09:23:10|4720.5|4719.5|4720|4719.5|4721|4720|4720|4719|389
1638869000000|2021-12-07 09:23:20|4721|4720|4719|4718|4721|4720|4719|4718|1494
1638869010000|2021-12-07 09:23:30|||||||||35
1638869020000|2021-12-07 09:23:40|4720|4718.5|4720|4718.5|4720|4718.5|4719|4718|616
1638869030000|2021-12-07 09:23:50|||||||||340
1638869050000|2021-12-07 09:24:10|4719.5|4718|4720|4718.5|4720|4718.5|4719|4718|506
1638869070000|2021-12-07 09:24:30|4720.5|4719|4721|4719.5|4721.5|4719.5|4720.5|4719|647
1638869080000|2021-12-07 09:24:40|4720.5|4720|4720.5|4719.5|4721|4720.5|4719.5|4719|3220
1638869090000|2021-12-07 09:24:50|4721|4720|4720|4719|4721|4720.5|4719.5|4718.5|870
1638869100000|2021-12-07 09:25:00|4720.5|4719.5|4722|4721|4722.5|4721|4720|4719.5|2750
1638869120000|2021-12-07 09:25:20|4722.5|4721.5|4722.5|4722|4723.5|4722|4722|4721|996
1638869130000|2021-12-07 09:25:30|4723|4722.5|4724.5|4723.5|4725|4723.5|4723|4722.5|420
1638869140000|2021-12-07 09:25:40|4725|4724|4726|4724.5|4726|4724.5|4724.5|4723.5|1007
1638869150000|2021-12-07 09:25:50|4725.5|4724|4728.5|4727|4729|4727|4724|4723|4219
1638869160000|2021-12-07 09:26:00|4729|4727.5|4728|4727|4729.5|4728|4728|4727|946
1638869180000|2021-12-07 09:26:20|4728.5|4727.5|4732|4731|4732|4731|4728.5|4727.5|599
1638869190000|2021-12-07 09:26:30|4732.5|4731.5|4731.5|4730|4732.5|4731.5|4731|4730|376
1638869200000|2021-12-07 09:26:40|4731|4730.5|4733|4732|4733|4732|4730.5|4730.5|0
1638869210000|2021-12-07 09:26:50|4732.5|4731.5|4728.5|4727|4732.5|4731.5|4726.5|4725.5|5010
1638869220000|2021-12-07 09:27:00|4728|4727.5|4728.5|4727.5|4728.5|4728|4727.5|4727.5|1125
1638869230000|2021-12-07 09:27:10|4729.5|4728|4730.5|4729.5|4730.5|4729.5|4728.5|4727.5|500
1638869240000|2021-12-07 09:27:20|4730||4730.5||4730.5||4730||119
1638869250000|2021-12-07 09:27:30|4731|4730|4732|4730.5|4732|4730.5|4730.5|4730|626
1638869260000|2021-12-07 09:27:40|4731.5||4731.5||4731.5||4731.5||3
1638869270000|2021-12-07 09:27:50|4732|4729.5|4731|4730.5|4733.5|4732|4730|4729.5|4051
1638869280000|2021-12-07 09:28:00|4731.5|4731|4733|4731|4733|4731|4731.5|4730.5|721
1638869290000|2021-12-07 09:28:10|4732.5|4731.5|4735.5|4734|4736|4734|4732.5|4731.5|247
1638869300000|2021-12-07 09:28:20|4736||4735.5||4736||4735.5||0
1638869310000|2021-12-07 09:28:30|4736|4734.5|4737.5|4736|4738|4736|4736|4734.5|0
1638869320000|2021-12-07 09:28:40|4738||4738||4738||4737.5||58
1638869330000|2021-12-07 09:28:50|4738.5|4736.5|4742|4740.5|4742.5|4740.5|4738.5|4736.5|920
1638869340000|2021-12-07 09:29:00|4741.5|4741|4746|4745|4746|4745|4741.5|4740.5|3211
1638869350000|2021-12-07 09:29:10|4746.5||4746.5||4747||4746.5||307
1638869360000|2021-12-07 09:29:20|4747.5|4745.5|4748.5|4747|4748.5|4747|4747.5|4745.5|447
1638869370000|2021-12-07 09:29:30|4749|4747.5|4751|4750|4752.5|4751.5|4749|4747.5|1769
1638869380000|2021-12-07 09:29:40|4751.5|4750.5|4753|4751.5|4753|4751.5|4751.5|4750.5|267
1638869390000|2021-12-07 09:29:50|4752.5|4751|4752.5|4751|4753|4752|4750.5|4750|2808
1638869400000|2021-12-07 09:30:00|4752|4750.5|4748.5|4747|4752|4751|4748.5|4746|1675
1638869410000|2021-12-07 09:30:10|4748|4747.5|4750|4749|4750.5|4749|4748|4747|846
1638869420000|2021-12-07 09:30:20|4749.5||4749.5||4750.5||4749.5||407
1638869430000|2021-12-07 09:30:30|4749|4748.5|4748.5|4747.5|4749|4748.5|4748.5|4747.5|837
1638869440000|2021-12-07 09:30:40|4748|4748|4746|4744.5|4748.5|4748|4746|4744.5|1632
1638869450000|2021-12-07 09:30:50|4746.5|4745|4748|4746|4748|4746|4746.5|4745|393
1638869460000|2021-12-07 09:31:00|4747.5||4747||4747.5||4747||0
1638869470000|2021-12-07 09:31:10|4747.5||4748||4748||4747.5||944
1638869480000|2021-12-07 09:31:20|4747.5|4746.5|4748|4747|4748|4747|4747|4746.5|3750
1638869490000|2021-12-07 09:31:30|4749||4749||4749.5||4749||7342
1638869500000|2021-12-07 09:31:40|4748.5|4746|4750.5|4748|4750.5|4748|4746.5|4746|6450
1638869510000|2021-12-07 09:31:50|4750|4748.5|4751|4750|4751.5|4750|4750|4748.5|0
1638869520000|2021-12-07 09:32:00|4751.5|4750.5|4752|4751|4752.5|4751|4751.5|4750.5|1446
1638869530000|2021-12-07 09:32:10|4751.5||4752||4752||4751.5||1028
1638869540000|2021-12-07 09:32:20|4752.5|4751.5|4749|4747.5|4752.5|4751.5|4748.5|4747.5|8694
1638869550000|2021-12-07 09:32:30|4748.5|4746.5|4747.5|4746.5|4748.5|4746.5|4747.5|4746.5|289
1638869560000|2021-12-07 09:32:40|||||||||291
1638869570000|2021-12-07 09:32:50|4747|4746|4747|4746|4748.5|4747|4746.5|4745.5|2888
1638869580000|2021-12-07 09:33:00|4746.5|4745.5|4747|4745.5|4747|4746.5|4746.5|4745.5|1299
1638869590000|2021-12-07 09:33:10|4747.5|4746|4748|4747|4748|4747|4747.5|4745.5|850
1638869600000|2021-12-07 09:33:20|4747.5|4746.5|4747|4746|4747.5|4746.5|4747|4745.5|711
1638869610000|2021-12-07 09:33:30|4747.5|4747|4747.5|4747|4747.5|4747|4747.5|4747|380
1638869620000|2021-12-07 09:33:40|4748|4747.5|4748|4747|4748.5|4747.5|4747.5|4747|225
1638869630000|2021-12-07 09:33:50|4747.5||4747.5||4747.5||4747.5||898
1638869640000|2021-12-07 09:34:00|4748|4747.5|4749|4748.5|4749.5|4748.5|4748|4747.5|676
1638869650000|2021-12-07 09:34:10|4749.5|4749|4750.5|4749.5|4751|4750.5|4749|4749|665
1638869660000|2021-12-07 09:34:20|||||||||54
1638869680000|2021-12-07 09:34:40||4749||4749.5||4749.5||4748.5|1000
1638869700000|2021-12-07 09:35:00|4751|4750|4753|4752.5|4753.5|4752.5|4751|4750|4406
1638869710000|2021-12-07 09:35:10|4753.5||4753.5||4753.5||4753.5||14
1638869720000|2021-12-07 09:35:20|4754|4753|4756|4754.5|4756.5|4755.5|4754|4753|1241
1638869730000|2021-12-07 09:35:30|4756.5|4755.5|4755.5|4753|4756.5|4755.5|4753.5|4752.5|1092
1638869740000|2021-12-07 09:35:40|4755|4754|4756.5|4754.5|4756.5|4754.5|4754.5|4754|0
1638869750000|2021-12-07 09:35:50|4757|4755.5|4755.5|4754.5|4757|4756|4755.5|4754.5|581
1638869760000|2021-12-07 09:36:00|4755|4754|4754|4753|4755.5|4754.5|4753.5|4752|1794
1638869770000|2021-12-07 09:36:10|4754.5|4753.5|4755|4753.5|4755|4753.5|4754.5|4753.5|0
1638869790000|2021-12-07 09:36:30|4755.5|4754.5|4757|4756.5|4757|4756.5|4755.5|4754.5|754
1638869800000|2021-12-07 09:36:40|4756.5|4756|4758.5|4756|4758.5|4756|4756|4755.5|1040
1638869810000|2021-12-07 09:36:50|4759|4756.5|4758.5|4757.5|4759|4757.5|4757.5|4756|3815
1638869820000|2021-12-07 09:37:00|4759||4758.5||4759||4758.5||343
1638869830000|2021-12-07 09:37:10|||||||||21
1638869840000|2021-12-07 09:37:20|4757.5|4757|4758.5|4757.5|4758.5|4757.5|4757.5|4757|1356
1638869850000|2021-12-07 09:37:30|4758|4758|4759|4758|4760|4759.5|4758|4757.5|6133
1638869860000|2021-12-07 09:37:40|4758.5|4757.5|4758.5|4757.5|4759|4757.5|4758.5|4757.5|261
1638869870000|2021-12-07 09:37:50|4759|4758|4759.5|4757.5|4761|4760|4758.5|4757.5|6850
1638869880000|2021-12-07 09:38:00|4760|4758|4760.5|4759|4760.5|4759|4760|4758|755
1638869890000|2021-12-07 09:38:10|4760|4759.5|4760|4759|4760.5|4759.5|4760|4759|451
1638869900000|2021-12-07 09:38:20|4760.5|4759.5|4760.5|4760|4760.5|4760|4760.5|4759.5|207
1638869910000|2021-12-07 09:38:30|4761|4760.5|4763.5|4762.5|4764|4763|4761|4760.5|7849
1638869920000|2021-12-07 09:38:40|4763|4762|4761.5|4760.5|4763|4762|4761|4760|1177
1638869940000|2021-12-07 09:39:00||4761||4760.5||4761||4760.5|105
1638869950000|2021-12-07 09:39:10|4761|4761|4763|4762|4763.5|4763|4761|4760.5|1804
1638869960000|2021-12-07 09:39:20|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|26
1638869980000|2021-12-07 09:39:40|4763|4763|4764|4762.5|4764|4763|4763|4762.5|612
1638869990000|2021-12-07 09:39:50|4763.5|4762|4762|4761|4763.5|4762.5|4762|4761|1252
1638870000000|2021-12-07 09:40:00|4762.5|4761.5|4764|4762|4764|4762|4762.5|4761|670
1638870010000|2021-12-07 09:40:10|4763.5|4762.5|4763.5|4762.5|4764|4762.5|4763.5|4762.5|500
1638870020000|2021-12-07 09:40:20|4764|4763|4766.5|4765|4766.5|4765|4764|4763|926
1638870030000|2021-12-07 09:40:30|4766|4765.5|4766.5|4765.5|4766.5|4765.5|4766|4765.5|80
1638870040000|2021-12-07 09:40:40|4767|4766|4769|4766.5|4769|4766.5|4767|4766|129
1638870050000|2021-12-07 09:40:50|4768.5|4767|4768.5|4767.5|4768.5|4768|4768|4767|2166
1638870060000|2021-12-07 09:41:00|4768|4766.5|4769|4767.5|4769|4767.5|4767.5|4766.5|1756
1638870070000|2021-12-07 09:41:10||4768||4768||4768||4768|0
1638870080000|2021-12-07 09:41:20|||||||||526
1638870090000|2021-12-07 09:41:30|4769.5|4768.5|4770|4769.5|4771|4770|4769.5|4768|22888
1638870100000|2021-12-07 09:41:40|4771|4770|4772|4770.5|4772|4770.5|4768.5|4768|3314
1638870110000|2021-12-07 09:41:50|4771.5|4770|4771|4770|4771.5|4770|4771|4770|8
1638870120000|2021-12-07 09:42:00|4771.5|4771|4771.5|4771|4771.5|4771|4771.5|4771|608
1638870130000|2021-12-07 09:42:10|4772.5|4771.5|4772|4771.5|4772.5|4771.5|4772|4771.5|290
1638870140000|2021-12-07 09:42:20|4772.5|4772|4772.5|4772|4772.5|4772|4772|4771.5|491
1638870150000|2021-12-07 09:42:30|4773|4772.5|4773|4772.5|4773|4772.5|4773|4772.5|780
1638870180000|2021-12-07 09:43:00|4772.5|4772|4774|4772.5|4774|4773|4770.5|4768.5|5098
1638870190000|2021-12-07 09:43:10|4773.5|4772|4774|4772.5|4774|4772.5|4773|4772|525
1638870200000|2021-12-07 09:43:20|4772|4773|4776|4774.5|4776|4775|4772|4771.5|2280
1638870210000|2021-12-07 09:43:30|4776.5|4776|4776.5|4774.5|4776.5|4776|4775.5|4774.5|2459
1638870220000|2021-12-07 09:43:40|4776|4775|4777|4775.5|4777|4776.5|4776|4775|360
1638870230000|2021-12-07 09:43:50|4777.5|4776|4777.5|4777|4778|4777|4777.5|4776|195
1638870240000|2021-12-07 09:44:00|4777|4776|4776.5|4775.5|4777|4776.5|4776.5|4775|1413
1638870250000|2021-12-07 09:44:10|4777|4776|4779.5|4778|4780|4778.5|4777|4776|2616
1638870260000|2021-12-07 09:44:20|4779|4777|4780|4779|4780|4779.5|4778|4777|4144
1638870270000|2021-12-07 09:44:30|4779.5||4780||4780||4779.5||414
1638870280000|2021-12-07 09:44:40||4779.5||4779.5||4779.5||4779.5|488
1638870290000|2021-12-07 09:44:50|4780.5|4780|4781.5|4780.5|4781.5|4780.5|4780.5|4780|2064
1638870300000|2021-12-07 09:45:00|4781|4781|4780|4779|4781.5|4781|4780|4779|2783
1638870310000|2021-12-07 09:45:10|||||||||18
1638870320000|2021-12-07 09:45:20|||||||||182
1638870330000|2021-12-07 09:45:30|4779.5|4779.5|4781|4780.5|4782.5|4781.5|4779.5|4778.5|9313
1638870340000|2021-12-07 09:45:40|4780.5|4780|4779|4778|4781|4780.5|4778|4777|6330
1638870350000|2021-12-07 09:45:50|4779.5|4778.5|4778.5|4778|4780|4779|4778.5|4778|1350
1638870360000|2021-12-07 09:46:00|4779||4779||4779||4779||236
1638870370000|2021-12-07 09:46:10|4778.5|4777.5|4778.5|4778|4780.5|4779.5|4778|4777|6668
1638870380000|2021-12-07 09:46:20|4778|4777|4777|4776|4778|4777.5|4777|4775|2310
1638870390000|2021-12-07 09:46:30|4776.5|4775.5|4775|4774|4776.5|4776|4774.5|4773|2098
1638870400000|2021-12-07 09:46:40|4774.5|4773.5|4773.5|4772.5|4774.5|4773.5|4773.5|4772.5|352
1638870410000|2021-12-07 09:46:50|4774|4773|4774.5|4773.5|4774.5|4773.5|4774|4773|299
1638870420000|2021-12-07 09:47:00|4775|4773|4777.5|4777|4778|4777.5|4775|4773|3775
1638870430000|2021-12-07 09:47:10|4777|4776.5|4777.5|4776.5|4777.5|4776.5|4776.5|4775.5|607
1638870440000|2021-12-07 09:47:20|4777||4777||4777||4777||62
1638870450000|2021-12-07 09:47:30|||||||||275
1638870460000|2021-12-07 09:47:40|4778|4777|4779|4778|4779|4778|4778|4777|983
1638870470000|2021-12-07 09:47:50|||||||||2
1638870490000|2021-12-07 09:48:10|4779.5|4778.5|4780|4779|4781|4779|4779.5|4778|937
1638870510000|2021-12-07 09:48:30|4779.5||4780||4780||4779.5||279
1638870520000|2021-12-07 09:48:40|||||||||125
1638870530000|2021-12-07 09:48:50|4780.5|4779.5|4781|4780|4781.5|4780|4780.5|4779|1027
1638870540000|2021-12-07 09:49:00||4780.5||4780.5||4780.5||4780.5|273
1638870550000|2021-12-07 09:49:10|||||||||853
1638870560000|2021-12-07 09:49:20|4780.5|4780|4782|4781.5|4782|4781.5|4780.5|4779.5|8684
1638870570000|2021-12-07 09:49:30|4781.5|4781|4781|4779.5|4782|4781.5|4780.5|4779.5|2442
1638870580000|2021-12-07 09:49:40|4781.5|4780|4781.5|4780|4781.5|4780|4781.5|4780|212
1638870590000|2021-12-07 09:49:50|4781|4780.5|4781|4780|4781|4781|4780.5|4780|821
1638870600000|2021-12-07 09:50:00|4781.5|4780.5|4781|4780|4781.5|4780.5|4780|4779|3371
1638870610000|2021-12-07 09:50:10|4780.5|4780.5|4780|4779|4780.5|4780.5|4779.5|4778.5|3754
1638870620000|2021-12-07 09:50:20|4780.5|4779.5|4777|4776|4780.5|4779.5|4776.5|4775.5|14948
1638870630000|2021-12-07 09:50:30|4776.5|4775.5|4774|4772.5|4777|4775.5|4774|4772.5|1203
1638870640000|2021-12-07 09:50:40|4774.5|4773|4775|4774|4775|4774|4774.5|4773|859
1638870650000|2021-12-07 09:50:50|4775.5|4774.5|4775|4773.5|4775.5|4775|4773|4771.5|3169
1638870660000|2021-12-07 09:51:00|4775.5|4774|4774|4773|4775.5|4775|4774|4773|385
1638870680000|2021-12-07 09:51:20|4773.5|4772.5|4774|4773|4774|4773.5|4773.5|4772|408
1638870690000|2021-12-07 09:51:30|4775|4773.5|4776.5|4775.5|4777.5|4776|4775|4773.5|3553
1638870700000|2021-12-07 09:51:40|4777.5|4776|4778|4777|4778|4777|4777.5|4776|497
1638870710000|2021-12-07 09:51:50|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|4777.5|4776.5|817
1638870720000|2021-12-07 09:52:00||4777||4776.5||4777||4776.5|0
1638870730000|2021-12-07 09:52:10|||||||||100
1638870740000|2021-12-07 09:52:20|4778|4777.5|4778|4777.5|4779.5|4778.5|4777.5|4776.5|1774
1638870750000|2021-12-07 09:52:30|4779.5|4778|4779.5|4778.5|4779.5|4778.5|4779.5|4777.5|134
1638870760000|2021-12-07 09:52:40|4780|4779|4777.5|4777|4780.5|4779.5|4777.5|4776.5|6506
1638870770000|2021-12-07 09:52:50|4777|4776.5|4777|4776|4777|4776.5|4776|4774.5|1151
1638870780000|2021-12-07 09:53:00||4776.5||4776||4776.5||4776|117
1638870790000|2021-12-07 09:53:10|4777.5|4776.5|4778|4777.5|4778|4777.5|4777.5|4776|685
1638870800000|2021-12-07 09:53:20|4777.5|4777|4777.5|4777|4777.5|4777|4777.5|4777|689
1638870810000|2021-12-07 09:53:30|4778|4777.5|4778|4777.5|4778|4777.5|4777.5|4777|632
1638870820000|2021-12-07 09:53:40|4778.5|4778|4779.5|4778|4780|4779.5|4778.5|4778|1758
1638870840000|2021-12-07 09:54:00|4779|4778.5|4779|4778.5|4779|4779|4779|4778.5|298
1638870850000|2021-12-07 09:54:10|4778.5|4778|4776|4774.5|4778.5|4778|4776|4774.5|2414
1638870860000|2021-12-07 09:54:20|4775.5|4775|4776|4774.5|4776|4775|4775|4774.5|494
1638870870000|2021-12-07 09:54:30|4775.5|4775|4775.5|4774.5|4776|4775|4775.5|4774.5|1136
1638870880000|2021-12-07 09:54:40|4775||4775.5||4775.5||4775||27
1638870890000|2021-12-07 09:54:50||4775||4775||4775||4775|88
1638870910000|2021-12-07 09:55:10|4775|4774.5|4778|4777|4778.5|4778|4775|4773.5|4313
1638870920000|2021-12-07 09:55:20|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|0
1638870930000|2021-12-07 09:55:30|4779|4778|4778|4777.5|4779|4778|4778|4777|2390
1638870950000|2021-12-07 09:55:50|4778.5|4778|4781.5|4780|4781.5|4781|4778.5|4778|18914
1638870960000|2021-12-07 09:56:00|||||||||47
1638870970000|2021-12-07 09:56:10|4781|4780.5|4781|4780.5|4781.5|4781|4781|4780|2240
1638870980000|2021-12-07 09:56:20|4781.5|4781|4782|4781|4782|4781.5|4781.5|4780.5|3646
1638870990000|2021-12-07 09:56:30|4781.5|4781.5|4782|4781|4782|4781.5|4781.5|4781|2027
1638871000000|2021-12-07 09:56:40|4782.5|4781.5|4784|4783|4784.5|4783.5|4782.5|4781.5|1701
1638871010000|2021-12-07 09:56:50|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|212
1638871020000|2021-12-07 09:57:00|4785|4784|4784|4783.5|4785.5|4784.5|4784|4783|6116
1638871030000|2021-12-07 09:57:10|4784.5|4784|4783.5|4783|4784.5|4784|4783.5|4783|1381
1638871040000|2021-12-07 09:57:20|4784|4782.5|4780.5|4780|4784|4783|4780.5|4780|4689
1638871050000|2021-12-07 09:57:30|4781|4779.5|4781.5|4781|4781.5|4781|4781|4779.5|1259
1638871060000|2021-12-07 09:57:40|4782|4781.5|4781|4780|4782|4781.5|4781|4780|1265
1638871070000|2021-12-07 09:57:50|4780.5|4779.5|4780.5|4779.5|4781|4779.5|4780.5|4779.5|152
1638871090000|2021-12-07 09:58:10|4781|4780|4781|4780|4781|4780|4781|4779.5|57
1638871100000|2021-12-07 09:58:20|4781.5|4780.5|4781.5|4780.5|4782|4781|4781.5|4780.5|812
1638871110000|2021-12-07 09:58:30|4782|4781.5|4782|4780.5|4782|4781.5|4782|4780.5|188
1638871120000|2021-12-07 09:58:40|4781.5||4781.5||4781.5||4781.5||146
1638871130000|2021-12-07 09:58:50|||||||||36
1638871140000|2021-12-07 09:59:00|4782|4781|4782|4781|4782|4781|4782|4780.5|417
1638871160000|2021-12-07 09:59:20|4783|4781.5|4790|4789|4790.5|4789|4783|4781|9585
1638871170000|2021-12-07 09:59:30|4790.5|4789.5|4795.5|4794.5|4795.5|4794.5|4790.5|4789.5|6318
1638871180000|2021-12-07 09:59:40|4795|4793.5|4796.5|4795.5|4796.5|4795.5|4794.5|4793|1257
1638871190000|2021-12-07 09:59:50|4796|4795|4794|4792|4796|4795|4792|4791|3493
1638871200000|2021-12-07 10:00:00|4793.5|4792.5|4790.5|4790|4794|4792.5|4790.5|4790|3920
1638871210000|2021-12-07 10:00:10|4790|4788.5|4790.5|4789.5|4790.5|4789.5|4788.5|4787|3864
1638871220000|2021-12-07 10:00:20|4790|4789|4790|4789|4790|4789|4790|4789|0
1638871230000|2021-12-07 10:00:30|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|4790.5|4789.5|180
1638871240000|2021-12-07 10:00:40|4790|4789|4790|4789.5|4790.5|4789.5|4790|4789|439
1638871250000|2021-12-07 10:00:50|4789.5|4789|4787|4786|4790|4789|4787|4784.5|1237
1638871260000|2021-12-07 10:01:00|4787.5||4787||4787.5||4787||154
1638871270000|2021-12-07 10:01:10|4787.5|4786.5|4788|4786|4789|4787.5|4787.5|4786|1600
1638871280000|2021-12-07 10:01:20|4787.5|4785.5|4783|4781.5|4787.5|4785.5|4783|4781.5|1552
1638871290000|2021-12-07 10:01:30|4783.5|4782|4781.5|4780.5|4783.5|4782.5|4781.5|4780.5|1598
1638871300000|2021-12-07 10:01:40|4782|4781|4781.5|4780.5|4783|4782.5|4780|4779.5|2639
1638871310000|2021-12-07 10:01:50|4781|4780|4780.5|4779.5|4781.5|4780|4780.5|4779.5|339
1638871330000|2021-12-07 10:02:10||4780||4779.5||4780||4779.5|125
1638871340000|2021-12-07 10:02:20|4780|4779|4776.5|4775|4780.5|4779.5|4776.5|4774.5|2025
1638871350000|2021-12-07 10:02:30|4776||4776||4776||4776||10
1638871360000|2021-12-07 10:02:40|4776.5|4775.5|4776|4775.5|4777.5|4777|4776|4775|1636
1638871370000|2021-12-07 10:02:50|4776.5|4776|4777|4776|4777|4776|4776.5|4776|174
1638871380000|2021-12-07 10:03:00|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|4776.5|4775.5|21
1638871390000|2021-12-07 10:03:10|4777|4776|4779|4777.5|4779|4778|4777|4776|1252
1638871400000|2021-12-07 10:03:20|4779.5|4778|4778.5|4776.5|4780|4778.5|4778.5|4776.5|1331
1638871410000|2021-12-07 10:03:30||4777||4777||4777||4776.5|2
1638871420000|2021-12-07 10:03:40|4779|4777.5|4779|4778|4779|4778|4779|4777.5|236
1638871440000|2021-12-07 10:04:00|4778.5|4777.5|4779|4778|4779|4778|4777.5|4776.5|1056
1638871450000|2021-12-07 10:04:10|4779.5|4778.5|4781|4780|4781|4780|4779.5|4778.5|1052
1638871460000|2021-12-07 10:04:20|4780.5|4779.5|4781|4779.5|4781|4779.5|4780.5|4779|611
1638871470000|2021-12-07 10:04:30|4781.5|4780|4782|4780.5|4782|4780.5|4781.5|4780|104
1638871480000|2021-12-07 10:04:40|4782.5|4781|4783|4781.5|4783|4781.5|4782.5|4781|77
1638871490000|2021-12-07 10:04:50|4782.5|4782|4784|4783|4784|4783|4782.5|4782|148
1638871500000|2021-12-07 10:05:00|4784.5|4783.5|4783.5|4782|4785.5|4783.5|4783.5|4782|710
1638871510000|2021-12-07 10:05:10|4783|4782.5|4785|4783.5|4785|4784.5|4783|4782.5|598
1638871520000|2021-12-07 10:05:20|4784.5|4783|4783.5|4782.5|4784.5|4783|4783.5|4782.5|507
1638871530000|2021-12-07 10:05:30|4783|4782|4780|4779|4783|4782|4779|4778|3441
1638871540000|2021-12-07 10:05:40|4779.5|4779.5|4782|4780.5|4782|4780.5|4779.5|4779.5|364
1638871550000|2021-12-07 10:05:50|4781.5||4781.5||4781.5||4781.5||0
1638871560000|2021-12-07 10:06:00|4782|4781|4782|4781.5|4782|4781.5|4782|4781|547
1638871580000|2021-12-07 10:06:20|4783|4782|4783.5|4782.5|4783.5|4782.5|4783|4782|165
1638871590000|2021-12-07 10:06:30||4783||4782.5||4783||4782.5|163
1638871600000|2021-12-07 10:06:40|4784.5|4783|4783.5|4783|4784.5|4783|4783.5|4783|342
1638871610000|2021-12-07 10:06:50|4784.5|4783.5|4785|4784.5|4787.5|4786|4784.5|4783.5|628
1638871620000|2021-12-07 10:07:00|4786|4785|4786|4784.5|4786|4785|4786|4784.5|190
1638871630000|2021-12-07 10:07:10||4785||4785||4785||4784.5|305
1638871640000|2021-12-07 10:07:20|4785.5|4784.5|4783|4782|4786|4784.5|4782.5|4781|1605
1638871650000|2021-12-07 10:07:30|4783.5|4782.5|4785|4784|4785.5|4784|4783.5|4782.5|487
1638871660000|2021-12-07 10:07:40|4785.5|4784.5|4785.5|4784.5|4786|4785|4785|4784.5|191
1638871670000|2021-12-07 10:07:50|4785|4784|4782.5|4781.5|4785|4784|4782.5|4781|606
1638871680000|2021-12-07 10:08:00|4783|4782|4783|4782|4783|4782.5|4783|4782|104
1638871690000|2021-12-07 10:08:10|4784|4782.5|4784|4783|4784|4783|4783.5|4782.5|79
1638871700000|2021-12-07 10:08:20|4783.5|4782.5|4782.5|4781.5|4784|4782.5|4782|4781.5|617
1638871710000|2021-12-07 10:08:30|4783|4782|4784|4783|4784|4783|4783|4782|302
1638871720000|2021-12-07 10:08:40|4783.5||4783.5||4784||4783.5||1223
1638871730000|2021-12-07 10:08:50|4783|4782|4782.5|4781.5|4783|4782|4782|4781.5|333
1638871740000|2021-12-07 10:09:00||4782||4782||4782||4782|0
1638871750000|2021-12-07 10:09:10|4782|4781.5|4781|4780|4782|4781.5|4780.5|4780|2563
1638871760000|2021-12-07 10:09:20|||||||||186
1638871770000|2021-12-07 10:09:30|4782|4780.5|4780.5|4779|4782|4780.5|4780.5|4779|2139
1638871780000|2021-12-07 10:09:40|||||||||78
1638871790000|2021-12-07 10:09:50|||||||||218
1638871800000|2021-12-07 10:10:00|4780|4778.5|4777|4776|4780.5|4778.5|4776.5|4775|1220
1638871810000|2021-12-07 10:10:10|4777.5|4775.5|4777.5|4776.5|4777.5|4777|4776|4775|548
1638871820000|2021-12-07 10:10:20|4778|4777|4777.5|4776.5|4778|4777|4777.5|4776.5|1493
1638871830000|2021-12-07 10:10:30|4778|4777|4778|4777|4778|4777.5|4778|4776.5|318
1638871840000|2021-12-07 10:10:40|4779|4778|4779|4778|4779|4778|4779|4778|504
1638871850000|2021-12-07 10:10:50|4778.5|4778.5|4785|4784|4785|4784|4778.5|4777.5|2703
1638871860000|2021-12-07 10:11:00|4785.5|4783.5|4784.5|4783.5|4785.5|4784.5|4784.5|4782.5|186
1638871870000|2021-12-07 10:11:10|4784|4784|4784.5|4783|4784.5|4784|4784|4782.5|545
1638871890000|2021-12-07 10:11:30|4784|4782.5|4784.5|4783.5|4784.5|4783.5|4783.5|4782.5|84
1638871900000|2021-12-07 10:11:40|4785|4784|4787|4785.5|4787.5|4786|4785|4784|811
1638871910000|2021-12-07 10:11:50|4786.5|4786|4787|4785.5|4787|4786|4786.5|4785.5|0
1638871920000|2021-12-07 10:12:00|4787.5|4786|4789|4788|4789|4788|4787.5|4786|929
1638871930000|2021-12-07 10:12:10|4788.5|4787|4789.5|4788.5|4789.5|4788.5|4788|4787|944
1638871940000|2021-12-07 10:12:20|4790|4789.5|4792|4790|4793.5|4792|4789.5|4788.5|3495
1638871950000|2021-12-07 10:12:30|4791.5|4790.5|4792|4791|4792|4791|4791|4790|30
1638871960000|2021-12-07 10:12:40|4791.5|4791.5|4793|4792|4793|4792|4791.5|4791|1054
1638871970000|2021-12-07 10:12:50|4792.5|4791|4793.5|4792|4793.5|4792|4792.5|4791|80
1638871980000|2021-12-07 10:13:00|4793|4792.5|4795.5|4794|4795.5|4795|4792.5|4792.5|1919
1638871990000|2021-12-07 10:13:10|4795|4794.5|4795|4794|4795.5|4794.5|4794.5|4794|600
1638872000000|2021-12-07 10:13:20|4794.5|4793|4795|4793.5|4795|4793.5|4794|4793|2027
1638872010000|2021-12-07 10:13:30||4794||4793.5||4794||4793.5|1622
1638872020000|2021-12-07 10:13:40|||||||||125
1638872030000|2021-12-07 10:13:50|4794.5|4793|4794|4793.5|4794.5|4794|4794|4793|654
1638872040000|2021-12-07 10:14:00||4793||4793||4793||4793|317
1638872050000|2021-12-07 10:14:10|4793.5|4792.5|4793.5|4792.5|4793.5|4793|4793|4792|646
1638872060000|2021-12-07 10:14:20|4793|4792|4789.5|4788|4793|4792|4789.5|4788|2652
1638872070000|2021-12-07 10:14:30|4789|4788.5|4790|4789|4790|4789.5|4787.5|4786.5|8195
1638872080000|2021-12-07 10:14:40|4790.5|4789.5|4792.5|4791.5|4792.5|4791.5|4790.5|4789.5|2904
1638872090000|2021-12-07 10:14:50|4792|4792|4793|4792|4793|4792|4792|4791.5|407
1638872100000|2021-12-07 10:15:00|4793.5|4793|4793.5|4793|4793.5|4793|4793.5|4793|575
1638872110000|2021-12-07 10:15:10|4794|4793.5|4796.5|4795.5|4797|4795.5|4794|4793|858
1638872120000|2021-12-07 10:15:20|4796|4795|4794.5|4794|4796.5|4795.5|4793.5|4793|3748
1638872130000|2021-12-07 10:15:30|4795|4794.5|4794.5|4793.5|4795|4794.5|4794.5|4793.5|1232
1638872140000|2021-12-07 10:15:40|4795|4794|4795|4794|4795|4794|4795|4794|0
1638872150000|2021-12-07 10:15:50|4794.5|4794.5|4795.5|4794.5|4795.5|4795|4794.5|4794|1460
1638872160000|2021-12-07 10:16:00|4796|4795|4798|4796.5|4798.5|4797|4796|4795|483
1638872170000|2021-12-07 10:16:10|4797.5|4796|4795.5|4794.5|4797.5|4796|4795|4794.5|699
1638872180000|2021-12-07 10:16:20|4796|4795|4796.5|4795.5|4796.5|4795.5|4796|4795|173
1638872200000|2021-12-07 10:16:40|4796|4795|4792|4791|4796|4795|4792|4791|2107
1638872210000|2021-12-07 10:16:50|4791.5|4790.5|4791|4790|4791.5|4790.5|4791|4789.5|72
1638872220000|2021-12-07 10:17:00|4790.5|4789.5|4788|4786.5|4791|4789.5|4787.5|4786|781
1638872230000|2021-12-07 10:17:10|4787.5|4786|4787.5|4785.5|4787.5|4786|4787.5|4785.5|0
1638872240000|2021-12-07 10:17:20||4786||4786||4786||4785.5|0
1638872250000|2021-12-07 10:17:30|4788|4786.5|4787.5|4786|4788|4786.5|4787.5|4786|544
1638872270000|2021-12-07 10:17:50|4788|4786.5|4789|4788|4789|4788.5|4788|4786.5|1056
1638872280000|2021-12-07 10:18:00|4788.5|4787.5|4787.5|4786.5|4789|4787.5|4787.5|4786.5|878
1638872290000|2021-12-07 10:18:10|4788.5|4787|4789.5|4788.5|4790|4788.5|4788.5|4787|315
1638872300000|2021-12-07 10:18:20|4789|4787.5|4788|4786.5|4789|4787.5|4788|4786.5|45
1638872310000|2021-12-07 10:18:30||4787||4786.5||4787||4786.5|0
1638872330000|2021-12-07 10:18:50|4787.5|4786|4787|4786|4787.5|4786|4787|4785.5|557
1638872340000|2021-12-07 10:19:00|4787.5|4786.5|4788|4786.5|4788|4787.5|4787.5|4786|1092
1638872350000|2021-12-07 10:19:10|4787.5||4788||4788||4787||763
1638872360000|2021-12-07 10:19:20||4787||4787||4787||4787|208
1638872370000|2021-12-07 10:19:30|4788.5|4787.5|4787|4786|4788.5|4788|4786|4785|4360
1638872380000|2021-12-07 10:19:40|4787.5|4786.5|4787.5|4786.5|4787.5|4787|4787.5|4786|168
1638872390000|2021-12-07 10:19:50|4787|4786|4786|4784.5|4787|4786.5|4786|4784|921
1638872400000|2021-12-07 10:20:00|4785.5|4784|4785|4784.5|4785.5|4784.5|4784|4782.5|1542
1638872410000|2021-12-07 10:20:10|4785.5|4785|4785|4784|4785.5|4785|4785|4784|417
1638872420000|2021-12-07 10:20:20|4784.5|4783.5|4783|4781|4784.5|4783.5|4782|4781|489
1638872430000|2021-12-07 10:20:30||4781.5||4781.5||4781.5||4781.5|160434
1638872440000|2021-12-07 10:20:40||4782||4781.5||4782||4781.5|0
1638872450000|2021-12-07 10:20:50|4782.5|4781|4782|4780.5|4783|4781|4782|4780.5|399
1638872460000|2021-12-07 10:21:00|4781.5|4780|4779|4777|4781.5|4780|4779|4777|830
1638872470000|2021-12-07 10:21:10|4778|4776.5|4778|4776.5|4778.5|4777|4777|4775.5|772
1638872480000|2021-12-07 10:21:20|4778.5|4776|4778|4777|4778.5|4777|4778|4776|135
1638872490000|2021-12-07 10:21:30|4778.5||4778||4778.5||4778||0
1638872500000|2021-12-07 10:21:40|4777.5|4776.5|4778.5|4778|4778.5|4778|4777|4776|1618
1638872510000|2021-12-07 10:21:50|4778|4777.5|4778|4776.5|4778|4778|4778|4776.5|343
1638872520000|2021-12-07 10:22:00|4777.5|4777|4779|4777|4779|4777|4777|4777|190
1638872530000|2021-12-07 10:22:10||4777.5||4777.5||4777.5||4777.5|0
1638872540000|2021-12-07 10:22:20|4779.5|4778|4783|4782|4783|4782|4779.5|4778|1706
1638872550000|2021-12-07 10:22:30|4782.5|4781|4782.5|4780.5|4782.5|4781|4781.5|4780|383
1638872560000|2021-12-07 10:22:40|||||||||28
1638872570000|2021-12-07 10:22:50|4782||4782.5||4782.5||4782||367
1638872580000|2021-12-07 10:23:00|4783|4781|4782.5|4781|4783|4781.5|4782.5|4780.5|371
1638872600000|2021-12-07 10:23:20|4782|4781.5|4782|4781|4782|4781.5|4782|4781|0
1638872620000|2021-12-07 10:23:40|4782.5|4781.5|4782|4781|4782.5|4782|4781.5|4780.5|821
1638872630000|2021-12-07 10:23:50|4781.5|4781.5|4782|4781|4782|4781.5|4781.5|4780.5|396
1638872640000|2021-12-07 10:24:00|4781.5||4782||4782||4781.5||40
1638872650000|2021-12-07 10:24:10|4782.5|4781.5|4782.5|4782|4783|4782|4782.5|4781.5|377
1638872660000|2021-12-07 10:24:20|4783|4781.5|4783|4781|4783|4781.5|4782.5|4781|546
1638872670000|2021-12-07 10:24:30|4782.5|4781.5|4782|4780.5|4783|4782|4779.5|4778|5278
1638872680000|2021-12-07 10:24:40|4781.5||4781.5||4781.5||4781.5||9
1638872690000|2021-12-07 10:24:50|||||||||2
1638872700000|2021-12-07 10:25:00|4782|4781|4782|4781|4782|4781|4782|4781|208
1638872720000|2021-12-07 10:25:20|||||||||525
1638872730000|2021-12-07 10:25:30|4782.5|4781.5|4782.5|4782|4783|4782.5|4782.5|4781.5|507
1638872760000|2021-12-07 10:26:00|4783|4782.5|4783|4782.5|4783|4782.5|4783|4782|1458
1638872780000|2021-12-07 10:26:20|4783.5|4783|4785|4783.5|4785.5|4784.5|4783.5|4783|846
1638872800000|2021-12-07 10:26:40|4784.5|4784|4783.5|4782.5|4784.5|4784|4783.5|4782|759
1638872810000|2021-12-07 10:26:50|4784|4783|4784.5|4783|4785|4783|4784|4782.5|2267
1638872820000|2021-12-07 10:27:00|||||||||12
1638872830000|2021-12-07 10:27:10||4783.5||4783.5||4783.5||4783.5|215
1638872840000|2021-12-07 10:27:20|4784|4783|4783|4781.5|4784|4783.5|4782|4781|971
1638872850000|2021-12-07 10:27:30|4782.5|4782|4782.5|4781.5|4782.5|4782|4782.5|4781.5|460
1638872860000|2021-12-07 10:27:40|4782|4781|4780|4778|4782|4781|4780|4778|1194
1638872870000|2021-12-07 10:27:50||4778.5||4779||4779||4778.5|0
1638872880000|2021-12-07 10:28:00|4779.5|4778.5|4779.5|4778|4779.5|4778.5|4778.5|4777.5|566
1638872890000|2021-12-07 10:28:10|4780||4779.5||4780||4779.5||0
1638872900000|2021-12-07 10:28:20|||||||||125
1638872930000|2021-12-07 10:28:50|4779|4777.5|4774|4772|4779|4777.5|4774|4772|1828
1638872940000|2021-12-07 10:29:00|4773.5|4772.5|4772|4770.5|4774|4773|4772|4770.5|1530
1638872950000|2021-12-07 10:29:10||4771||4771||4771||4771|0
1638872960000|2021-12-07 10:29:20|4771.5|4770.5|4772.5|4771.5|4772.5|4771.5|4770.5|4769|2117
1638872970000|2021-12-07 10:29:30|4772|4770.5|4775|4773.5|4775|4773.5|4772|4770.5|1963
1638872980000|2021-12-07 10:29:40|4774.5|4773|4773|4772|4774.5|4773|4773|4772|216
1638872990000|2021-12-07 10:29:50|4773.5|4772.5|4773.5|4772|4773.5|4772.5|4773|4772|140
1638873000000|2021-12-07 10:30:00|4773|4772.5|4775|4773.5|4775|4773.5|4773|4772.5|633
1638873010000|2021-12-07 10:30:10|4775.5|4774|4777.5|4776|4777.5|4776|4775.5|4774|703
1638873020000|2021-12-07 10:30:20|4777||4777||4777||4777||124
1638873030000|2021-12-07 10:30:30|4777.5||4777.5||4777.5||4777||261
1638873040000|2021-12-07 10:30:40|4777|4776.5|4777|4776.5|4777.5|4776.5|4777|4776.5|64
1638873050000|2021-12-07 10:30:50|||||||||70
1638873060000|2021-12-07 10:31:00|4777.5|4777|4779|4778|4779|4778.5|4777.5|4777|502
1638873070000|2021-12-07 10:31:10|||||||||67
1638873080000|2021-12-07 10:31:20|4778.5|4778.5|4778.5|4777.5|4778.5|4778.5|4777|4776|1113
1638873090000|2021-12-07 10:31:30|4779|4778|4779|4778|4779.5|4778.5|4779|4778|444
1638873100000|2021-12-07 10:31:40|4779.5|4778.5|4780|4778.5|4780|4778.5|4779.5|4778.5|42
1638873110000|2021-12-07 10:31:50|||||||||26
1638873120000|2021-12-07 10:32:00|4779|4778|4778.5|4776.5|4780|4778|4777|4776|3069
1638873130000|2021-12-07 10:32:10|4778||4778||4778||4778||0
1638873140000|2021-12-07 10:32:20|||||||||469
1638873150000|2021-12-07 10:32:30|4777.5|4776|4777|4775|4777.5|4776|4776|4774.5|661
1638873160000|2021-12-07 10:32:40|4777.5|4775.5|4777|4776|4777.5|4776.5|4777|4775.5|91
1638873170000|2021-12-07 10:32:50|4776.5|4775.5|4774.5|4773|4777|4775.5|4774.5|4773|677
1638873180000|2021-12-07 10:33:00|4774|4774|4772.5|4771|4774|4774|4772.5|4770|894
1638873200000|2021-12-07 10:33:20|4772||4772||4772||4772||0
1638873210000|2021-12-07 10:33:30|4772.5|4771.5|4773|4772|4773.5|4772.5|4772.5|4771.5|803
1638873230000|2021-12-07 10:33:50|4773.5||4773.5||4773.5||4773||2
1638873240000|2021-12-07 10:34:00||4772.5||4772.5||4772.5||4772|0
1638873250000|2021-12-07 10:34:10|4773|4772|4773.5|4772|4773.5|4772|4772|4770.5|731
1638873260000|2021-12-07 10:34:20|4773|4772.5|4773.5|4772|4773.5|4772.5|4773|4772|113
1638873270000|2021-12-07 10:34:30|4774.5|4772.5|4774.5|4773|4774.5|4773|4773.5|4772.5|177
1638873280000|2021-12-07 10:34:40|4775|4773.5|4775|4774.5|4775|4774.5|4775|4773.5|527
1638873300000|2021-12-07 10:35:00|4775.5|4775|4775.5|4774.5|4776|4775|4775|4774.5|1194
1638873310000|2021-12-07 10:35:10|4775|4773.5|4775|4773|4775.5|4774.5|4774.5|4773|103
1638873330000|2021-12-07 10:35:30|4775.5|4773.5|4775|4774|4776|4775|4775|4773|800
1638873340000|2021-12-07 10:35:40||4773.5||4773.5||4774||4773.5|300
1638873350000|2021-12-07 10:35:50||4774||4774||4774||4773.5|0
1638873370000|2021-12-07 10:36:10|4775.5|4774.5|4775.5|4774.5|4775.5|4775|4775|4774|217
1638873380000|2021-12-07 10:36:20|4776|4775.5|4775.5|4774.5|4776|4775.5|4775|4774.5|109
1638873390000|2021-12-07 10:36:30|4776|4775|4778|4776|4778|4776|4776|4775|853
1638873400000|2021-12-07 10:36:40|4777.5|4777|4778|4777|4778|4777|4777.5|4776|111
1638873410000|2021-12-07 10:36:50|4777.5||4778||4778||4777.5||95
1638873420000|2021-12-07 10:37:00|4779|4777.5|4781.5|4780|4781.5|4780|4779|4777.5|603
1638873430000|2021-12-07 10:37:10|4781|4779.5|4779.5|4778|4781|4779.5|4779|4778|915
1638873450000|2021-12-07 10:37:30|4780|4778.5|4781|4779.5|4781|4780|4780|4778|416
1638873460000|2021-12-07 10:37:40|4780.5|4779|4779|4778|4781|4779|4779|4778|1077
1638873480000|2021-12-07 10:38:00|4778.5|4777.5|4779.5|4778.5|4779.5|4779|4777.5|4776.5|963
1638873490000|2021-12-07 10:38:10|4779|4778|4778|4777.5|4779|4778|4778|4777.5|357
1638873500000|2021-12-07 10:38:20|4777.5|4777|4778.5|4777.5|4779|4777.5|4777.5|4777|154
1638873510000|2021-12-07 10:38:30|||||||||66
1638873520000|2021-12-07 10:38:40||4778||4778||4778||4777.5|24
1638873530000|2021-12-07 10:38:50|4779.5|4779|4781|4780.5|4781|4780.5|4779.5|4779|1162
1638873540000|2021-12-07 10:39:00|4781.5|4781|4781.5|4780|4782|4781.5|4781.5|4780|311
1638873550000|2021-12-07 10:39:10|4781|4780.5|4781.5|4780.5|4782|4781.5|4781|4780|102
1638873560000|2021-12-07 10:39:20|||||||||65
1638873570000|2021-12-07 10:39:30|4781|4780|4780.5|4779.5|4781.5|4780|4780.5|4779.5|1069
1638873580000|2021-12-07 10:39:40|4781|4780|4783.5|4782|4784|4782|4781|4780|1394
1638873590000|2021-12-07 10:39:50|4784|4782.5|4785.5|4784|4787|4785|4784|4782.5|2214
1638873600000|2021-12-07 10:40:00|4786|4785|4786.5|4785|4786.5|4785|4786|4785|3
1638873610000|2021-12-07 10:40:10|4787|4785.5|4789.5|4788|4789.5|4788|4787|4785.5|521
1638873620000|2021-12-07 10:40:20|4790|4788.5|4788.5|4787.5|4792.5|4790.5|4788.5|4787.5|9857
1638873630000|2021-12-07 10:40:30|4788|4787|4788.5|4787|4788.5|4787.5|4786.5|4785|7045
1638873640000|2021-12-07 10:40:40|4788|4786.5|4788|4787|4788.5|4787|4787|4785.5|1197
1638873650000|2021-12-07 10:40:50|4787|4786.5|4788|4786|4788.5|4787|4787|4786|618
1638873660000|2021-12-07 10:41:00|4788.5|4786.5|4787|4786|4788.5|4787|4786.5|4786|543
1638873670000|2021-12-07 10:41:10|||||||||89
1638873680000|2021-12-07 10:41:20|4788|4786.5|4788.5|4788|4788.5|4788|4788|4786.5|3868
1638873690000|2021-12-07 10:41:30|4788|4787|4783.5|4782|4788.5|4787|4782.5|4781|8437
1638873700000|2021-12-07 10:41:40|4784|4782.5|4784.5|4782.5|4784.5|4783|4783.5|4782|19
1638873710000|2021-12-07 10:41:50|4784|4782|4784|4782|4784|4782|4783.5|4782|0
1638873720000|2021-12-07 10:42:00|4784.5|4782.5|4784|4783|4784.5|4783|4784|4782|100
1638873730000|2021-12-07 10:42:10|4783.5|4782.5|4784|4782|4784|4782.5|4783.5|4782|60
1638873740000|2021-12-07 10:42:20|4784.5|4783|4784.5|4782.5|4785|4784|4784.5|4782|1028
1638873750000|2021-12-07 10:42:30|4783.5|4782|4782.5|4781|4783.5|4782|4782.5|4781|370
1638873760000|2021-12-07 10:42:40|4783|4781.5|4783|4781|4783.5|4782.5|4783|4781|220
1638873770000|2021-12-07 10:42:50|4782.5|4781.5|4782|4780|4783|4782|4781.5|4779.5|326
1638873780000|2021-12-07 10:43:00|4781.5|4779.5|4779.5|4778|4782|4780.5|4778|4776.5|2012
1638873790000|2021-12-07 10:43:10|4779|4777.5|4779|4777|4779|4777.5|4779|4777|0
1638873800000|2021-12-07 10:43:20|4779.5|4777.5|4779|4777|4779.5|4778|4779|4777|88
1638873820000|2021-12-07 10:43:40|4778.5|4776.5|4776.5|4774|4778.5|4776.5|4775.5|4774|1621
1638873830000|2021-12-07 10:43:50|4776|4774.5|4776|4774|4776|4775|4775.5|4774|505
1638873840000|2021-12-07 10:44:00|4776.5|4774.5|4775.5|4774|4777|4776.5|4774.5|4773|8269
1638873870000|2021-12-07 10:44:30|4775|4773|4771.5|4770|4775|4774|4771.5|4770|384
1638873880000|2021-12-07 10:44:40|4771|4769.5|4770.5|4769|4771.5|4770.5|4770|4769|1602
1638873900000|2021-12-07 10:45:00|4770|4769.5|4771|4769.5|4771|4770|4769.5|4768|3056
1638873910000|2021-12-07 10:45:10||4770||4770||4770||4769.5|0
1638873920000|2021-12-07 10:45:20|4771.5|4770.5|4772|4770|4772.5|4772|4771.5|4770|3501
1638873930000|2021-12-07 10:45:30|4772.5|4770.5|4772.5|4771|4772.5|4771.5|4771.5|4770.5|1590
1638873940000|2021-12-07 10:45:40|||||||||41
1638873950000|2021-12-07 10:45:50|4773|4771.5|4772.5|4771.5|4773.5|4772.5|4772.5|4771.5|163
1638873960000|2021-12-07 10:46:00|||||||||444
1638873970000|2021-12-07 10:46:10||4772||4772||4772||4772|0
1638873980000|2021-12-07 10:46:20|4773|4772.5|4774|4773|4775|4773|4773|4772.5|693
1638873990000|2021-12-07 10:46:30|4775||4775||4775||4775||1298
1638874000000|2021-12-07 10:46:40|4775.5|4773.5|4776.5|4775|4779|4778|4775.5|4773|2093
1638874020000|2021-12-07 10:47:00||4775.5||4775.5||4775.5||4775.5|0
1638874040000|2021-12-07 10:47:20|4777|4776|4777.5|4775.5|4777.5|4776.5|4777|4775.5|344
1638874050000|2021-12-07 10:47:30|4778|4776|4778.5|4777.5|4778.5|4777.5|4778|4776|230
1638874060000|2021-12-07 10:47:40|4778|4776.5|4777|4775.5|4778|4776.5|4776.5|4775.5|482
1638874080000|2021-12-07 10:48:00|4777.5|4776|4778|4777|4779|4777.5|4777.5|4776|1304
1638874100000|2021-12-07 10:48:20|4778.5|4777.5|4778.5|4778|4778.5|4778|4778.5|4777.5|28
1638874110000|2021-12-07 10:48:30|4778|4777|4778.5|4777|4778.5|4777|4778|4777|108
1638874120000|2021-12-07 10:48:40|4778|4777.5|4778|4777|4778|4777.5|4778|4777|155
1638874130000|2021-12-07 10:48:50|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|188
1638874150000|2021-12-07 10:49:10||4778||4778||4778||4778|0
1638874160000|2021-12-07 10:49:20|4778|4777.5|4780.5|4779|4781|4779.5|4778|4777|1892
1638874170000|2021-12-07 10:49:30|4780|4778.5|4779.5|4778.5|4780.5|4778.5|4779|4777.5|217
1638874180000|2021-12-07 10:49:40|4780|4779|4781.5|4780|4782.5|4781.5|4780|4779|904
1638874190000|2021-12-07 10:49:50|||||||||209
1638874200000|2021-12-07 10:50:00|4781|4779.5|4780|4778.5|4781|4779.5|4779.5|4778.5|350
1638874210000|2021-12-07 10:50:10|||||||||31
1638874220000|2021-12-07 10:50:20|4780.5|4779|4782.5|4780.5|4782.5|4780.5|4780.5|4779|1003
1638874230000|2021-12-07 10:50:30|4782|4781|4780|4778.5|4782.5|4781|4779.5|4778.5|1313
1638874240000|2021-12-07 10:50:40|4779.5|4779|4781|4780|4782.5|4780.5|4779.5|4779|1119
1638874250000|2021-12-07 10:50:50|4780.5|4779.5|4781|4779.5|4781|4780|4780|4779.5|100
1638874260000|2021-12-07 10:51:00||4780||4780||4780||4780|0
1638874280000|2021-12-07 10:51:20|4782|4780.5|4782|4781|4782.5|4781|4782|4780|140
1638874290000|2021-12-07 10:51:30|4782.5|4781.5|4782.5|4781.5|4782.5|4781.5|4782.5|4781.5|160
1638874310000|2021-12-07 10:51:50|4783|4782|4783|4782|4783|4782|4783|4782|63
1638874320000|2021-12-07 10:52:00|4783.5|4782.5|4781|4780|4783.5|4782.5|4781|4780|1375
1638874330000|2021-12-07 10:52:10|4780.5|4779.5|4778|4776.5|4780.5|4779.5|4778|4776.5|501
1638874340000|2021-12-07 10:52:20|4778.5|4777|4779|4777.5|4779|4777.5|4778.5|4777|164
1638874350000|2021-12-07 10:52:30|4778.5|4777|4777|4775|4779|4777|4777|4775|401
1638874360000|2021-12-07 10:52:40||4775.5||4775||4775.5||4775|0
1638874370000|2021-12-07 10:52:50|4776.5|4775.5|4775|4773.5|4777|4776|4775|4773.5|2259
1638874380000|2021-12-07 10:53:00|4774.5|4773|4775|4773|4775|4773|4774|4772.5|166
1638874390000|2021-12-07 10:53:10|4774.5|4773.5|4774.5|4773|4775|4774|4774.5|4773|0
1638874410000|2021-12-07 10:53:30|4774||4774.5||4774.5||4774||105
1638874420000|2021-12-07 10:53:40|4775|4773.5|4775|4774|4775|4774|4775|4773.5|300
1638874430000|2021-12-07 10:53:50|4775.5|4774.5|4776|4775|4776|4775.5|4775.5|4774.5|1174
1638874440000|2021-12-07 10:54:00||4774.5||4775||4775||4774.5|0
1638874450000|2021-12-07 10:54:10|4775.5|4774.5|4775.5|4775|4776|4775|4775|4774.5|353
1638874470000|2021-12-07 10:54:30|4776|4775.5|4777|4776|4777|4776|4776|4775.5|738
1638874480000|2021-12-07 10:54:40|4778|4776.5|4778.5|4778|4778.5|4778|4777|4775.5|579
1638874490000|2021-12-07 10:54:50|4779|4778.5|4780|4778.5|4780.5|4778.5|4779|4778.5|202
1638874510000|2021-12-07 10:55:10|4780.5|4780|4779.5|4778.5|4780.5|4780|4779|4778.5|741
1638874520000|2021-12-07 10:55:20|4780||4780||4780.5||4779.5||0
1638874530000|2021-12-07 10:55:30|||||||||45
1638874550000|2021-12-07 10:55:50|4779.5|4779|4779|4777.5|4779.5|4779|4778.5|4777.5|1006
1638874560000|2021-12-07 10:56:00|4779.5|4778|4780|4778|4780.5|4780|4779.5|4778|1209
1638874570000|2021-12-07 10:56:10||4778.5||4778.5||4778.5||4778.5|0
1638874590000|2021-12-07 10:56:30|4779.5|4779|4778|4776.5|4780|4779|4777.5|4776.5|626
1638874600000|2021-12-07 10:56:40|||||||||124
1638874610000|2021-12-07 10:56:50|4778.5|4777|4779|4777.5|4779|4777.5|4778.5|4777|582
1638874620000|2021-12-07 10:57:00|4778.5|4777|4779|4777.5|4779|4777.5|4778.5|4776.5|100
1638874630000|2021-12-07 10:57:10|4778.5||4779||4779||4778.5||116
1638874640000|2021-12-07 10:57:20|4778.5||4778.5||4778.5||4778.5||0
1638874650000|2021-12-07 10:57:30|4779|4777|4778|4776.5|4779|4777|4777|4776|1807
1638874660000|2021-12-07 10:57:40|4778.5|4777|4779|4777.5|4779|4777.5|4778.5|4776.5|414
1638874670000|2021-12-07 10:57:50|4778.5|4778|4779|4777.5|4779|4778|4778.5|4777.5|586
1638874680000|2021-12-07 10:58:00|4778.5|4777|4778|4777|4779|4777|4777.5|4777|371
1638874690000|2021-12-07 10:58:10|||||||||40
1638874700000|2021-12-07 10:58:20|4777.5|4777.5|4778|4777|4778|4777.5|4777.5|4777|300
1638874710000|2021-12-07 10:58:30|4777.5|4776.5|4777.5|4777|4778|4777|4777|4776.5|148
1638874720000|2021-12-07 10:58:40|4777|4776.5|4777|4776|4777|4776.5|4776.5|4776|311
1638874730000|2021-12-07 10:58:50|4777.5|4776.5|4777.5|4777|4777.5|4777|4777|4776.5|205
1638874740000|2021-12-07 10:59:00|4778|4776.5|4778|4777|4778|4777|4777.5|4776.5|1154
1638874750000|2021-12-07 10:59:10|4777.5|4776.5|4777.5|4776.5|4778|4776.5|4777|4776.5|907
1638874760000|2021-12-07 10:59:20|4777|4776|4777|4775.5|4777|4776|4776.5|4775|614
1638874770000|2021-12-07 10:59:30||4776||4776||4776||4776|0
1638874790000|2021-12-07 10:59:50|4775.5|4774|4776|4774.5|4776|4774.5|4775.5|4774|2
1638874800000|2021-12-07 11:00:00|4775|4773.5|4775|4773.5|4775.5|4773.5|4775|4773.5|239
1638874820000|2021-12-07 11:00:20|4775.5|4774|4775.5|4774|4775.5|4774|4775.5|4774|6
1638874830000|2021-12-07 11:00:30|4775|4773.5|4775.5|4773.5|4775.5|4774|4775|4773.5|623
1638874840000|2021-12-07 11:00:40|4775||4775||4775||4775||0
1638874850000|2021-12-07 11:00:50|4774.5|4772.5|4775|4773|4775|4773.5|4774|4772.5|31
1638874860000|2021-12-07 11:01:00|4774.5||4775||4775||4774.5||0
1638874870000|2021-12-07 11:01:10|4774.5||4774.5||4774.5||4774.5||0
1638874880000|2021-12-07 11:01:20||4773.5||4773.5||4773.5||4773.5|0
1638874900000|2021-12-07 11:01:40|4774|4773|4774.5|4772.5|4774.5|4773|4774|4772.5|81
1638874910000|2021-12-07 11:01:50|4774||4774||4774||4774||0
1638874930000|2021-12-07 11:02:10|4773|4771.5|4773|4771.5|4773|4771.5|4773|4771.5|24
1638874940000|2021-12-07 11:02:20|4773.5|4772|4773.5|4772|4773.5|4772|4773.5|4772|50
1638874970000|2021-12-07 11:02:50|4774.5|4773|4774.5|4773|4774.5|4773|4774.5|4773|56
1638874980000|2021-12-07 11:03:00|4775|4773.5|4775|4773.5|4775|4773.5|4775|4773.5|202
1638874990000|2021-12-07 11:03:10|4776|4774.5|4776.5|4774.5|4776.5|4774.5|4776|4774.5|21
1638875000000|2021-12-07 11:03:20|4775|4775|4775|4774|4775|4775|4775|4773.5|51
1638875010000|2021-12-07 11:03:30|4774|4773.5|4774|4772.5|4774|4773.5|4774|4772.5|51
1638875020000|2021-12-07 11:03:40|4774.5|4773|4774.5|4773|4774.5|4773|4774.5|4772.5|0
1638875030000|2021-12-07 11:03:50|4775.5|4774|4776.5|4775|4776.5|4775|4775.5|4774|262
1638875040000|2021-12-07 11:04:00|4776|4774.5|4776.5|4774.5|4776.5|4774.5|4776|4774.5|0
1638875050000|2021-12-07 11:04:10||4775||4775||4775||4775|0
1638875060000|2021-12-07 11:04:20||4775.5||4775.5||4775.5||4775.5|0
1638875070000|2021-12-07 11:04:30|4777|4776|4777|4775.5|4777|4776|4777|4775.5|125
1638875080000|2021-12-07 11:04:40|4778.5|4776|4778.5|4777|4779|4777.5|4778.5|4776|497
1638875090000|2021-12-07 11:04:50|4777.5|4776|4777.5|4776|4777.5|4776|4777.5|4776|185
1638875110000|2021-12-07 11:05:10|4778||4778||4778||4778||150
1638875130000|2021-12-07 11:05:30|4777.5|4776.5|4776.5|4775|4778|4776.5|4776.5|4775|93
1638875140000|2021-12-07 11:05:40|4775.5|4773.5|4775|4774|4775.5|4774|4775|4773.5|89
1638875150000|2021-12-07 11:05:50|4774.5|4773|4774.5|4773.5|4774.5|4773.5|4774.5|4773|100
1638875160000|2021-12-07 11:06:00|4775||4775||4775||4775||8
1638875170000|2021-12-07 11:06:10|||||||||49
1638875180000|2021-12-07 11:06:20|4775.5|4774|4775.5|4774|4775.5|4774|4775.5|4774|0
1638875190000|2021-12-07 11:06:30|4775|4773.5|4775|4773.5|4775|4773.5|4775|4773.5|50
1638875210000|2021-12-07 11:06:50|4774.5|4773|4774|4772.5|4774.5|4773|4774|4772.5|95
1638875220000|2021-12-07 11:07:00|4774.5||4774.5||4774.5||4774||0
1638875230000|2021-12-07 11:07:10||4773||4773||4773||4773|0
1638875240000|2021-12-07 11:07:20|4775|4773.5|4775|4773.5|4775|4773.5|4775|4773.5|96
1638875250000|2021-12-07 11:07:30|4774|4772.5|4774|4772.5|4774|4772.5|4774|4772.5|193
1638875280000|2021-12-07 11:08:00|4773.5|4772|4772.5|4770.5|4773.5|4772|4772.5|4770.5|6
1638875290000|2021-12-07 11:08:10||4771||4771||4771||4771|0
1638875300000|2021-12-07 11:08:20||4770.5||4770.5||4770.5||4770.5|0
1638875330000|2021-12-07 11:08:50|4771.5|4771|4770.5|4769|4771.5|4771|4770.5|4769|130
1638875340000|2021-12-07 11:09:00||4768.5||4768||4768.5||4768|138
1638875360000|2021-12-07 11:09:20|4769.5|4767.5|4769.5|4767.5|4769.5|4767.5|4769.5|4767.5|18
1638875370000|2021-12-07 11:09:30||4768||4768||4768||4768|0
1638875380000|2021-12-07 11:09:40|4770|4768.5|4770.5|4769|4770.5|4769|4770|4768.5|346
1638875400000|2021-12-07 11:10:00|4770||4770.5||4770.5||4770||1
1638875420000|2021-12-07 11:10:20|4770||4770||4770||4770||125
1638875430000|2021-12-07 11:10:30|4770.5||4770.5||4770.5||4770.5||0
1638875450000|2021-12-07 11:10:50|4769|4767.5|4769|4767.5|4769|4767.5|4769|4767.5|0
1638875460000|2021-12-07 11:11:00|4768|4766.5|4767|4765.5|4768|4766.5|4767|4765.5|19
1638875470000|2021-12-07 11:11:10|4766.5|4764.5|4766|4764.5|4766.5|4764.5|4766|4764.5|281
1638875490000|2021-12-07 11:11:30|4766.5|4765|4767|4765.5|4767|4765.5|4766.5|4765|240
1638875500000|2021-12-07 11:11:40|4768|4766|4768|4766.5|4768|4766.5|4768|4766|173
1638875510000|2021-12-07 11:11:50|4769|4768|4768.5|4767|4769.5|4768|4768.5|4767|110
1638875540000|2021-12-07 11:12:20|4768|4766.5|4767|4766|4768|4766.5|4767|4765.5|94
1638875560000|2021-12-07 11:12:40|4768|4766.5|4768|4766|4768|4766.5|4768|4766|0
1638875610000|2021-12-07 11:13:30||4766.5||4766.5||4766.5||4766.5|0
1638875620000|2021-12-07 11:13:40|4765|4763|4765|4763|4765|4763|4765|4763|29
1638875630000|2021-12-07 11:13:50|4763.5|4761.5|4763.5|4762|4763.5|4762|4763|4761.5|7
1638875640000|2021-12-07 11:14:00|4763|4761.5|4763|4761.5|4763.5|4762|4763|4761.5|0
1638875660000|2021-12-07 11:14:20|4762.5|4761|4762.5|4760.5|4762.5|4761|4762.5|4760.5|40
1638875670000|2021-12-07 11:14:30|4764|4762.5|4764|4762.5|4764|4762.5|4764|4762|23
1638875680000|2021-12-07 11:14:40|4765|4763|4765|4763|4765|4763|4765|4763|97
1638875690000|2021-12-07 11:14:50|4765.5|4764.5|4766|4765.5|4766|4765.5|4765.5|4764.5|473
1638875700000|2021-12-07 11:15:00|4766.5|4766|4767.5|4767|4767.5|4767|4766|4766|493
1638875710000|2021-12-07 11:15:10|4768|4767.5|4767|4766|4768.5|4767.5|4766.5|4765.5|1367
1638875720000|2021-12-07 11:15:20|4767.5|4766.5|4768.5|4766.5|4768.5|4766.5|4767.5|4766.5|4
1638875740000|2021-12-07 11:15:40|4769|4767.5|4768.5|4767|4769.5|4768.5|4768.5|4766.5|1273
1638875750000|2021-12-07 11:15:50||4767.5||4767.5||4767.5||4767.5|357
1638875770000|2021-12-07 11:16:10|4769.5|4768|4768.5|4767.5|4770|4769|4768.5|4767.5|649
1638875780000|2021-12-07 11:16:20|||||||||110
1638875810000|2021-12-07 11:16:50|4769|4768|4769|4768|4769|4768|4769|4768|202
1638875820000|2021-12-07 11:17:00|||||||||93
1638875830000|2021-12-07 11:17:10|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767.5|474
1638875840000|2021-12-07 11:17:20|||||||||62
1638875850000|2021-12-07 11:17:30|4768|4767|4766.5|4765.5|4768|4767|4766|4765|1084
1638875860000|2021-12-07 11:17:40|4766|4765|4765.5|4764.5|4766.5|4765.5|4765.5|4763.5|716
1638875870000|2021-12-07 11:17:50|4765|4763.5|4764|4762.5|4765|4764|4763|4762|435
1638875880000|2021-12-07 11:18:00|4763.5|4763|4763.5|4762|4763.5|4763|4763.5|4762|178
1638875900000|2021-12-07 11:18:20||4762.5||4762||4762.5||4762|0
1638875930000|2021-12-07 11:18:50||4762.5||4762.5||4762.5||4762.5|0
1638875940000|2021-12-07 11:19:00|4763||4763||4763||4763||4
1638875950000|2021-12-07 11:19:10|4763.5|4763|4766|4764.5|4766|4764.5|4763.5|4763|2552
1638875970000|2021-12-07 11:19:30|4765.5||4766||4766||4765.5||10
1638875980000|2021-12-07 11:19:40|4765.5|4765|4763.5|4762.5|4765.5|4765|4763.5|4762.5|1016
1638875990000|2021-12-07 11:19:50|4764|4763|4764.5|4763.5|4764.5|4763.5|4764|4763|0
1638876000000|2021-12-07 11:20:00|4765||4765.5||4765.5||4765||116
1638876010000|2021-12-07 11:20:10||4764||4764||4764.5||4764|0
1638876020000|2021-12-07 11:20:20|||||||||250
1638876030000|2021-12-07 11:20:30|4765|4763.5|4764|4763|4765|4764|4763.5|4763|596
1638876090000|2021-12-07 11:21:30|4764.5|4763.5|4765|4763.5|4765.5|4764.5|4764.5|4763|3952
1638876100000|2021-12-07 11:21:40|4764.5|4764|4764.5|4763.5|4765|4764|4764.5|4763.5|220
1638876110000|2021-12-07 11:21:50|4765|4764|4764.5|4764|4765.5|4764.5|4764.5|4763.5|544
1638876120000|2021-12-07 11:22:00|4764|4763.5|4764|4763.5|4764|4763.5|4764|4763.5|163
1638876130000|2021-12-07 11:22:10|4763.5|4763|4763|4762.5|4764|4763|4763|4762.5|838
1638876140000|2021-12-07 11:22:20|4762.5|4762|4763|4761.5|4763|4762|4762.5|4761.5|251
1638876180000|2021-12-07 11:23:00|4762.5|4761|4761|4760|4763|4761|4761|4760|704
1638876190000|2021-12-07 11:23:10||4760.5||4760.5||4760.5||4760.5|0
1638876200000|2021-12-07 11:23:20|4761.5|4761|4762|4761.5|4762|4761.5|4761.5|4761|395
1638876210000|2021-12-07 11:23:30|4761.5|4761|4762|4761|4762|4761|4761.5|4761|323
1638876230000|2021-12-07 11:23:50||4761.5||4761.5||4761.5||4761.5|1
1638876250000|2021-12-07 11:24:10|||||||||14
1638876260000|2021-12-07 11:24:20|4762.5|4762|4762.5|4761.5|4762.5|4762|4762.5|4761.5|1724
1638876270000|2021-12-07 11:24:30|4762|4761|4759|4757.5|4762.5|4761|4758.5|4757.5|4079
1638876280000|2021-12-07 11:24:40|4758.5|4758|4759.5|4758.5|4760|4759|4758.5|4758|1741
1638876290000|2021-12-07 11:24:50|||||||||305
1638876300000|2021-12-07 11:25:00|4759|4758|4757.5|4756|4759.5|4758|4757|4755.5|1230
1638876310000|2021-12-07 11:25:10|4757|4756.5|4757|4756|4757.5|4756.5|4757|4756|199
1638876320000|2021-12-07 11:25:20|4757.5|4756.5|4758|4756.5|4758|4756.5|4757.5|4756.5|233
1638876330000|2021-12-07 11:25:30|4758.5|4757|4759|4758|4759.5|4758.5|4758|4756.5|2787
1638876340000|2021-12-07 11:25:40|4758.5|4757.5|4756|4755|4758.5|4757.5|4756|4754.5|799
1638876350000|2021-12-07 11:25:50|4756.5||4757||4757||4756.5||149
1638876360000|2021-12-07 11:26:00|4756.5|4756|4758|4757|4758.5|4758|4756.5|4756|1540
1638876370000|2021-12-07 11:26:10|4758.5|4757.5|4759|4758|4759|4758.5|4758.5|4757.5|179
1638876380000|2021-12-07 11:26:20|4759.5|4758.5|4760|4759|4760|4759|4759|4758.5|799
1638876390000|2021-12-07 11:26:30|4760.5|4759.5|4762|4760|4763|4761.5|4760.5|4759.5|3351
1638876400000|2021-12-07 11:26:40|4762.5|4760.5|4763|4762|4763|4762|4762.5|4760.5|100
1638876410000|2021-12-07 11:26:50|4762.5|4762.5|4766|4765|4766|4765|4762.5|4762.5|374
1638876420000|2021-12-07 11:27:00|4765.5|4764|4765.5|4764.5|4765.5|4764.5|4765|4764|301
1638876430000|2021-12-07 11:27:10|4766||4766||4766||4766||0
1638876440000|2021-12-07 11:27:20|4766.5|4765|4766.5|4765|4766.5|4765|4766.5|4765|232
1638876450000|2021-12-07 11:27:30|4767|4765.5|4765.5|4764.5|4767.5|4766|4765|4764.5|1327
1638876460000|2021-12-07 11:27:40|4765|4765|4765.5|4764.5|4765.5|4765|4765|4764.5|63
1638876470000|2021-12-07 11:27:50|4766|4765|4766.5|4765.5|4767|4766|4766|4765|157
1638876480000|2021-12-07 11:28:00|4767|4766|4766.5|4766|4768|4767|4766.5|4765.5|904
1638876490000|2021-12-07 11:28:10|4766|4765.5|4766|4765.5|4766|4765.5|4765.5|4764.5|0
1638876500000|2021-12-07 11:28:20||4765||4765||4765||4765|0
1638876510000|2021-12-07 11:28:30|4765.5|4764.5|4765.5|4765|4765.5|4765|4765.5|4764.5|3
1638876520000|2021-12-07 11:28:40|||||||||81
1638876540000|2021-12-07 11:29:00|4765|4764.5|4766|4764.5|4767|4766|4765|4764.5|1146
1638876550000|2021-12-07 11:29:10||4765||4765||4765||4765|0
1638876560000|2021-12-07 11:29:20|4765.5|4764.5|4766|4764.5|4766|4765|4765|4764.5|275
1638876570000|2021-12-07 11:29:30|4765.5|4765|4766|4764.5|4766|4765|4765.5|4764.5|35
1638876580000|2021-12-07 11:29:40|4765.5|4765|4766|4764.5|4766|4765.5|4765.5|4764.5|187
1638876590000|2021-12-07 11:29:50||4765||4764.5||4765||4764.5|0
1638876600000|2021-12-07 11:30:00||4765||4765||4765||4765|0
1638876620000|2021-12-07 11:30:20|4766.5|4765.5|4767|4765.5|4767|4765.5|4766.5|4765.5|120
1638876630000|2021-12-07 11:30:30||4766||4765.5||4766.5||4765.5|223
1638876650000|2021-12-07 11:30:50|4767.5|4766|4767.5|4766.5|4767.5|4766.5|4767.5|4766|234
1638876680000|2021-12-07 11:31:20|4767|4766|4767|4766|4767.5|4766|4766.5|4766|927
1638876700000|2021-12-07 11:31:40||4766.5||4766||4766.5||4766|15
1638876710000|2021-12-07 11:31:50|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|226
1638876720000|2021-12-07 11:32:00|4768|4767|4769|4768.5|4769|4768.5|4768|4767|1076
1638876730000|2021-12-07 11:32:10|4768.5|4768|4768.5|4767.5|4768.5|4768|4767.5|4766.5|1133
1638876740000|2021-12-07 11:32:20|4769|4768|4769|4767.5|4769|4768|4769|4767.5|0
1638876750000|2021-12-07 11:32:30|4768.5|4768|4769|4768|4769|4768|4768.5|4767.5|0
1638876760000|2021-12-07 11:32:40|4768|4767.5|4768|4767.5|4768|4767.5|4768|4767.5|0
1638876770000|2021-12-07 11:32:50|4767.5|4767|4767.5|4766.5|4768|4767.5|4767.5|4766.5|934
1638876780000|2021-12-07 11:33:00|4768|4767.5|4767.5|4766.5|4768|4767.5|4767.5|4766|924
1638876790000|2021-12-07 11:33:10|4768.5|4767|4768.5|4767|4768.5|4767.5|4768.5|4766.5|305
1638876800000|2021-12-07 11:33:20|4768|4767.5|4768.5|4767|4768.5|4767.5|4767.5|4767|99
1638876830000|2021-12-07 11:33:50|4768|4766.5|4766.5|4765.5|4768.5|4766.5|4766|4765|582
1638876850000|2021-12-07 11:34:10|4767||4766.5||4767||4766.5||40209
1638876860000|2021-12-07 11:34:20|4766|4766|4766.5|4765.5|4766.5|4766|4766|4765.5|205
1638876870000|2021-12-07 11:34:30|4767|4766|4767|4766|4767|4766|4767|4766|0
1638876880000|2021-12-07 11:34:40|4766.5|4766.5|4767|4766|4767.5|4766.5|4766.5|4766|394
1638876890000|2021-12-07 11:34:50|4766.5|4766.5|4765.5|4765|4766.5|4766.5|4765.5|4765|327
1638876900000|2021-12-07 11:35:00|4766|4765.5|4766|4765|4766|4765.5|4766|4765|125
1638876920000|2021-12-07 11:35:20|4766.5|4765.5|4766|4765|4766.5|4765.5|4765.5|4765|665
1638876930000|2021-12-07 11:35:30|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|134
1638876940000|2021-12-07 11:35:40|4766|4765|4766|4765|4766.5|4765.5|4765.5|4765|29
1638876960000|2021-12-07 11:36:00|4766.5|4765.5|4766|4765.5|4766.5|4765.5|4766|4765.5|100
1638876970000|2021-12-07 11:36:10|4766.5|4765|4766|4765.5|4766.5|4765.5|4766|4765|251
1638876980000|2021-12-07 11:36:20|4765.5|4765|4766|4765|4766|4765|4765.5|4765|550
1638876990000|2021-12-07 11:36:30|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|4765|4764.5|537
1638877000000|2021-12-07 11:36:40|4765|4764|4765.5|4764.5|4765.5|4764.5|4764.5|4764|145
1638877010000|2021-12-07 11:36:50|||||||||62
1638877020000|2021-12-07 11:37:00|||||||||11
1638877030000|2021-12-07 11:37:10|4766|4765|4765|4764.5|4766|4765.5|4765|4764.5|1440
1638877040000|2021-12-07 11:37:20|4765.5||4765.5||4765.5||4765.5||227
1638877050000|2021-12-07 11:37:30|4765||4765||4765||4765||0
1638877060000|2021-12-07 11:37:40|4764.5|4764|4765|4764.5|4765|4764.5|4764.5|4764|271
1638877070000|2021-12-07 11:37:50|4765.5|4765|4765.5|4765|4765.5|4765|4765.5|4765|1012
1638877080000|2021-12-07 11:38:00|4766|4765.5|4766.5|4766|4766.5|4766|4765.5|4765|1417
1638877090000|2021-12-07 11:38:10||4765.5||4765.5||4765.5||4765.5|150
1638877100000|2021-12-07 11:38:20|4766||4766||4766||4766||0
1638877110000|2021-12-07 11:38:30|4765.5|4765|4766|4764.5|4766|4765|4765.5|4764.5|518
1638877120000|2021-12-07 11:38:40|4765.5|4764|4765|4764|4765.5|4764|4765|4764|346
1638877130000|2021-12-07 11:38:50|4764.5|4763.5|4764|4763|4764.5|4763.5|4764|4763|459
1638877140000|2021-12-07 11:39:00|4764.5|4764|4765|4764|4765|4764|4764.5|4764|525
1638877170000|2021-12-07 11:39:30|4764.5|4764.5|4765|4764|4766|4765|4764.5|4764|1668
1638877200000|2021-12-07 11:40:00|4764|4763.5|4764|4762|4764|4763.5|4762.5|4761.5|1596
1638877210000|2021-12-07 11:40:10|4763.5|4761.5|4764|4763|4764|4763|4762|4761.5|2512
1638877220000|2021-12-07 11:40:20|4763.5||4763.5||4763.5||4763.5||0
1638877230000|2021-12-07 11:40:30|4764||4764||4764||4764||0
1638877240000|2021-12-07 11:40:40|4764.5|4763.5|4765.5|4765|4765.5|4765|4764.5|4763|777
1638877250000|2021-12-07 11:40:50|4765|4764.5|4766.5|4764.5|4768|4767|4765|4763.5|1911
1638877270000|2021-12-07 11:41:10|4766|4765|4765.5|4764.5|4766|4765.5|4765.5|4764.5|441
1638877280000|2021-12-07 11:41:20|4765|4764|4764.5|4763.5|4765.5|4764|4764.5|4763|300
1638877290000|2021-12-07 11:41:30|4764|4763|4763.5|4762.5|4764|4763|4763.5|4762.5|287
1638877300000|2021-12-07 11:41:40|4764|4763|4763.5|4763|4764|4763|4763.5|4763|0
1638877310000|2021-12-07 11:41:50|4764|4763.5|4765.5|4764.5|4765.5|4765|4764|4763.5|517
1638877340000|2021-12-07 11:42:20|||||||||51
1638877350000|2021-12-07 11:42:30|4766|4765|4767|4766.5|4767|4766.5|4766|4764.5|433
1638877360000|2021-12-07 11:42:40|4767.5|4767|4767.5|4766.5|4768|4767|4767.5|4766.5|488
1638877370000|2021-12-07 11:42:50|4768|4767|4765.5|4764.5|4768|4767.5|4764.5|4763|1956
1638877380000|2021-12-07 11:43:00|4766|4765|4765.5|4764.5|4766.5|4765.5|4765.5|4764.5|852
1638877390000|2021-12-07 11:43:10|4766|4765|4766.5|4765|4766.5|4765|4766|4765|424
1638877400000|2021-12-07 11:43:20||4765.5||4765.5||4765.5||4765.5|1032
1638877410000|2021-12-07 11:43:30|||||||||99
1638877420000|2021-12-07 11:43:40|||||||||21
1638877430000|2021-12-07 11:43:50|4765.5|4765|4766|4765|4766|4765.5|4765.5|4765|501
1638877440000|2021-12-07 11:44:00|4765.5|4765.5|4766|4765.5|4766|4765.5|4765.5|4765.5|225
1638877450000|2021-12-07 11:44:10|4766.5|4766|4766.5|4766|4767|4766|4766.5|4765.5|611
1638877460000|2021-12-07 11:44:20|4767|4766.5|4767|4766|4767|4766.5|4767|4766|273
1638877470000|2021-12-07 11:44:30|4767.5|4766.5|4767.5|4766.5|4768|4766.5|4767.5|4766|905
1638877480000|2021-12-07 11:44:40|||||||||199
1638877490000|2021-12-07 11:44:50|||||||||103
1638877500000|2021-12-07 11:45:00|4767|4766|4767|4766|4767|4766|4766|4765.5|835
1638877510000|2021-12-07 11:45:10|4766.5|4765.5|4765|4764|4766.5|4765.5|4764.5|4764|1535
1638877530000|2021-12-07 11:45:30|4765.5|4764.5|4764|4763|4766|4764.5|4764|4763|218
1638877540000|2021-12-07 11:45:40|4764.5|4763.5|4765|4763.5|4765|4763.5|4764.5|4763.5|45
1638877550000|2021-12-07 11:45:50|4764.5||4764.5||4764.5||4764||0
1638877570000|2021-12-07 11:46:10|4765|4764|4766|4764.5|4766|4765|4765|4764|382
1638877580000|2021-12-07 11:46:20|4765.5||4765||4765.5||4765||0
1638877590000|2021-12-07 11:46:30|4766||4766||4766||4766||0
1638877600000|2021-12-07 11:46:40||4765||4765||4765||4765|23
1638877610000|2021-12-07 11:46:50|||||||||5
1638877630000|2021-12-07 11:47:10|4766.5|4765.5|4767.5|4766.5|4767.5|4766.5|4766.5|4765.5|1188
1638877640000|2021-12-07 11:47:20|||||||||360
1638877650000|2021-12-07 11:47:30|4767|4766|4767.5|4766|4767.5|4766|4766.5|4765.5|421
1638877670000|2021-12-07 11:47:50|4767|4766.5|4766.5|4765|4767|4766.5|4765.5|4765|2549
1638877680000|2021-12-07 11:48:00|4766|4764.5|4765|4763.5|4766|4764.5|4764|4762.5|817
1638877690000|2021-12-07 11:48:10||4764||4764||4764||4764|0
1638877710000|2021-12-07 11:48:30|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|196
1638877730000|2021-12-07 11:48:50|4765|4764.5|4764|4763.5|4765|4764.5|4763.5|4763|1053
1638877740000|2021-12-07 11:49:00|4763.5|4763|4763|4762|4763.5|4763|4763|4761.5|391
1638877750000|2021-12-07 11:49:10|4763.5|4762.5|4764|4762.5|4764|4763|4763|4762.5|727
1638877760000|2021-12-07 11:49:20||4763||4763||4763||4763|0
1638877770000|2021-12-07 11:49:30||4763.5||4763.5||4763.5||4763.5|196
1638877780000|2021-12-07 11:49:40|4764.5||4764.5||4764.5||4764.5||421
1638877800000|2021-12-07 11:50:00|4765|4764|4764.5|4763.5|4765|4764.5|4764.5|4763.5|353
1638877810000|2021-12-07 11:50:10|4765||4765||4765||4765||0
1638877820000|2021-12-07 11:50:20|4764.5||4764.5||4764.5||4764.5||0
1638877830000|2021-12-07 11:50:30|4763.5|4763|4763.5|4762.5|4763.5|4763|4762.5|4761.5|1276
1638877860000|2021-12-07 11:51:00|4764|4763|4764|4763|4764|4763|4763.5|4762.5|200
1638877870000|2021-12-07 11:51:10|4764.5|4763.5|4765|4764|4765|4764|4764.5|4763|1190
1638877880000|2021-12-07 11:51:20|||||||||160
1638877900000|2021-12-07 11:51:40|4765.5|4764.5|4765.5|4764.5|4766|4765|4765.5|4764|906
1638877910000|2021-12-07 11:51:50||4764||4764.5||4764.5||4764|0
1638877920000|2021-12-07 11:52:00|||||||||728
1638877930000|2021-12-07 11:52:10|4765|4764|4765|4764|4765.5|4764.5|4764.5|4763|846
1638877950000|2021-12-07 11:52:30|4764.5|4764.5|4764.5|4763.5|4764.5|4764.5|4764.5|4763|0
1638877990000|2021-12-07 11:53:10|4765|4764|4765|4764|4765|4764|4765|4764|0
1638878000000|2021-12-07 11:53:20|4764.5|4763.5|4764|4763|4764.5|4764|4763.5|4763|744
1638878010000|2021-12-07 11:53:30||4763.5||4763.5||4763.5||4763.5|0
1638878040000|2021-12-07 11:54:00|4763.5|4763|4763.5|4763|4763.5|4763.5|4763.5|4763|206
1638878050000|2021-12-07 11:54:10|4763|4762.5|4762|4761|4763|4762.5|4762|4760.5|910
1638878070000|2021-12-07 11:54:30|4761.5|4762|4763.5|4762.5|4763.5|4763|4761.5|4762|1971
1638878090000|2021-12-07 11:54:50|4763|4762|4762.5|4762|4763|4762|4762.5|4762|343
1638878100000|2021-12-07 11:55:00|4762|4761.5|4761.5|4761|4762|4761.5|4761.5|4761|1035
1638878110000|2021-12-07 11:55:10|4762|4761.5|4762.5|4761.5|4763|4762|4762|4761.5|738
1638878120000|2021-12-07 11:55:20|||||||||440
1638878140000|2021-12-07 11:55:40|4762|4760.5|4760.5|4759|4762|4761|4760.5|4759|988
1638878150000|2021-12-07 11:55:50||4759.5||4759.5||4759.5||4759.5|0
1638878170000|2021-12-07 11:56:10|4760|4759|4758|4757|4760|4759|4758|4757|514
1638878180000|2021-12-07 11:56:20|4758.5|4757.5|4759.5|4757.5|4759.5|4758.5|4758.5|4757.5|498
1638878200000|2021-12-07 11:56:40|4759|4758|4758.5|4757.5|4759|4758.5|4758.5|4757.5|0
1638878210000|2021-12-07 11:56:50|4758|4757|4758.5|4757.5|4759|4757.5|4757.5|4757|381
1638878220000|2021-12-07 11:57:00|4759|4758|4759|4757.5|4759|4758|4758.5|4757.5|62
1638878230000|2021-12-07 11:57:10||4758||4758||4758||4758|429
1638878240000|2021-12-07 11:57:20|||||||||14
1638878250000|2021-12-07 11:57:30|4758.5|4757.5|4758|4757|4758.5|4758|4757.5|4757|701
1638878260000|2021-12-07 11:57:40|||||||||33
1638878270000|2021-12-07 11:57:50||4757.5||4757||4757.5||4757|748
1638878280000|2021-12-07 11:58:00|4758.5|4757.5|4758.5|4757|4758.5|4758|4758.5|4757|605
1638878290000|2021-12-07 11:58:10||4758||4758||4758||4758|0
1638878300000|2021-12-07 11:58:20|||||||||11
1638878310000|2021-12-07 11:58:30|4758|4757|4758|4757|4758|4757|4756.5|4755.5|1485
1638878320000|2021-12-07 11:58:40|4757.5|4756|4757.5|4757|4757.5|4757|4757|4756|224
1638878330000|2021-12-07 11:58:50|4758|4757.5|4758.5|4757.5|4758.5|4757.5|4758|4757.5|1131
1638878340000|2021-12-07 11:59:00|||||||||120
1638878350000|2021-12-07 11:59:10|4759|4758|4759.5|4758.5|4759.5|4759|4759|4758|804
1638878360000|2021-12-07 11:59:20|4759||4759.5||4759.5||4759||0
1638878370000|2021-12-07 11:59:30|4760|4759|4761|4760|4761|4760|4760|4758.5|1604
1638878380000|2021-12-07 11:59:40|4760.5|4759.5|4760.5|4759|4760.5|4759.5|4760.5|4759|182
1638878390000|2021-12-07 11:59:50|4760|4758.5|4759.5|4758.5|4760|4758.5|4759.5|4758.5|312
1638878400000|2021-12-07 12:00:00|4759|4758|4756|4755|4761|4760|4756|4755|1705
1638878410000|2021-12-07 12:00:10|4756.5|4754.5|4757|4756.5|4757.5|4756.5|4756.5|4754.5|542
1638878420000|2021-12-07 12:00:20|4757.5|4757|4758|4756.5|4761|4759.5|4757.5|4756.5|1794
1638878430000|2021-12-07 12:00:30|4757.5|4756|4757.5|4756|4757.5|4756.5|4756.5|4755.5|1070
1638878440000|2021-12-07 12:00:40|4756|4755.5|4757|4756|4757.5|4756|4756|4754.5|1358
1638878450000|2021-12-07 12:00:50|4757.5|4756.5|4758|4757|4758|4757.5|4757.5|4756.5|553
1638878460000|2021-12-07 12:01:00|4757.5|4757.5|4758.5|4757.5|4758.5|4757.5|4757.5|4757.5|299
1638878470000|2021-12-07 12:01:10|4759|4758|4760.5|4759|4761|4760|4759|4757.5|447
1638878480000|2021-12-07 12:01:20|4760|4759.5|4760.5|4759|4760.5|4759.5|4759.5|4759|0
1638878490000|2021-12-07 12:01:30||4759.5||4759.5||4759.5||4759|36
1638878500000|2021-12-07 12:01:40||4759||4759.5||4759.5||4759|0
1638878510000|2021-12-07 12:01:50|4760|4759|4760.5|4759|4760.5|4759|4759.5|4758.5|482
1638878530000|2021-12-07 12:02:10|4761|4759.5|4761.5|4760.5|4761.5|4760.5|4761|4759.5|519
1638878540000|2021-12-07 12:02:20||4761||4761||4761||4761|0
1638878550000|2021-12-07 12:02:30|4762|4761.5|4762|4761|4763|4762.5|4762|4761|624
1638878560000|2021-12-07 12:02:40|4762.5|4761.5|4762|4761|4762.5|4761.5|4762|4761|569
1638878570000|2021-12-07 12:02:50|4761.5|4760.5|4761.5|4760|4761.5|4760.5|4761|4760|434
1638878580000|2021-12-07 12:03:00|4762|4760.5|4762|4761|4762.5|4761|4762|4760.5|517
1638878590000|2021-12-07 12:03:10|4762.5|4761.5|4761.5|4760.5|4763|4761.5|4761|4760.5|247
1638878600000|2021-12-07 12:03:20|4762|4761|4762|4761|4762|4761|4762|4761|0
1638878610000|2021-12-07 12:03:30|4762.5|4761.5|4763|4762.5|4763|4762.5|4762.5|4761.5|32
1638878620000|2021-12-07 12:03:40|4762.5|4762|4761|4760.5|4763|4762|4761|4760|1009
1638878630000|2021-12-07 12:03:50|4761.5|4760|4761.5|4760.5|4761.5|4760.5|4761|4760|334
1638878640000|2021-12-07 12:04:00|4761||4761.5||4761.5||4761||235
1638878650000|2021-12-07 12:04:10|4762|4761|4762|4761|4762|4761|4762|4761|266
1638878660000|2021-12-07 12:04:20|4761.5|4760.5|4760.5|4759.5|4761.5|4761|4760.5|4759|785
1638878670000|2021-12-07 12:04:30|||||||||18
1638878700000|2021-12-07 12:05:00|4761|4760|4762|4761|4762|4761|4761|4760|921
1638878710000|2021-12-07 12:05:10|4761.5||4762||4762||4761.5||821
1638878720000|2021-12-07 12:05:20|4762.5|4761.5|4762.5|4761.5|4762.5|4762|4762.5|4761.5|595
1638878730000|2021-12-07 12:05:30|4762|4761|4761|4760|4763|4761|4761|4759.5|1072
1638878740000|2021-12-07 12:05:40|4761.5|4760.5|4761.5|4760|4762|4761|4761|4760|782
1638878750000|2021-12-07 12:05:50|4762|4760.5|4760.5|4760|4762|4760.5|4760.5|4760|337
1638878760000|2021-12-07 12:06:00|||||||||76
1638878770000|2021-12-07 12:06:10|4761|4759.5|4757|4756|4761.5|4759.5|4757|4756|3254
1638878780000|2021-12-07 12:06:20|||||||||7220
1638878790000|2021-12-07 12:06:30|4756.5|4755.5|4756|4755|4757|4756|4755.5|4754.5|1355
1638878810000|2021-12-07 12:06:50|4756.5|4755.5|4755|4753|4756.5|4756|4755|4753|3411
1638878820000|2021-12-07 12:07:00|4754|4752.5|4753|4751|4754|4752.5|4753|4751|376
1638878830000|2021-12-07 12:07:10|4754|4751.5|4754.5|4754|4754.5|4754|4754|4751.5|380
1638878840000|2021-12-07 12:07:20|4754|4753.5|4754.5|4753.5|4754.5|4753.5|4754|4753.5|222
1638878850000|2021-12-07 12:07:30|4755|4754|4755.5|4755|4755.5|4755|4755|4754|1236
1638878860000|2021-12-07 12:07:40|4756|4755.5|4757|4756|4757|4756|4755.5|4755.5|387
1638878870000|2021-12-07 12:07:50|||||||||63
1638878880000|2021-12-07 12:08:00|4757.5|4756.5|4758|4756.5|4758|4756.5|4757.5|4756.5|651
1638878890000|2021-12-07 12:08:10|4758.5|4757|4760.5|4758.5|4760.5|4758.5|4758.5|4757|319
1638878900000|2021-12-07 12:08:20|4760|4759|4762|4760.5|4762.5|4760.5|4760|4759|353
1638878910000|2021-12-07 12:08:30|4762.5|4761|4762.5|4761.5|4762.5|4761.5|4762.5|4761|0
1638878920000|2021-12-07 12:08:40|4762|4761|4762.5|4762|4762.5|4762|4762|4760.5|126
1638878930000|2021-12-07 12:08:50|4763|4761.5|4761|4760.5|4763.5|4761.5|4761|4760.5|593
1638878940000|2021-12-07 12:09:00|4760.5|4760|4758|4756.5|4760.5|4760|4758|4756|910
1638878950000|2021-12-07 12:09:10|4757.5|4757|4756.5|4755.5|4757.5|4757|4756|4755|849295
1638878960000|2021-12-07 12:09:20||4755||4755.5||4755.5||4755|199
1638878970000|2021-12-07 12:09:30|4756|4755|4756|4754.5|4756|4755|4756|4754.5|373
1638878980000|2021-12-07 12:09:40|4755.5|4754|4753.5|4752|4755.5|4754|4753|4752|1534
1638879000000|2021-12-07 12:10:00|4753|4752.5|4753.5|4752.5|4753.5|4753|4752.5|4752|665
1638879010000|2021-12-07 12:10:10|4754|4753|4754|4752.5|4754.5|4753.5|4754|4752.5|406
1638879030000|2021-12-07 12:10:30||4753||4753||4753||4753|0
1638879040000|2021-12-07 12:10:40|4753.5|4752.5|4754|4752.5|4754.5|4753.5|4753|4752|1645
1638879050000|2021-12-07 12:10:50|4753|4752|4753|4752|4754|4752|4752|4750.5|483
1638879060000|2021-12-07 12:11:00|4754|4752.5|4753.5|4752|4754.5|4754|4753.5|4752|1814
1638879090000|2021-12-07 12:11:30|4753|4751.5|4753|4751.5|4753|4752|4753|4751.5|297
1638879100000|2021-12-07 12:11:40|4752.5|4752|4754.5|4753|4754.5|4754|4752.5|4752|903
1638879110000|2021-12-07 12:11:50|4754|4753.5|4753.5|4753|4754|4753.5|4753.5|4753|44
1638879120000|2021-12-07 12:12:00|4753|4752.5|4752.5|4751|4753|4752.5|4752.5|4751|359
1638879130000|2021-12-07 12:12:10|4753|4752|4753.5|4752.5|4754|4752.5|4753|4752|139
1638879140000|2021-12-07 12:12:20|4754||4754||4754||4754||0
1638879150000|2021-12-07 12:12:30|4753.5||4753.5||4753.5||4753.5||0
1638879160000|2021-12-07 12:12:40||4752||4752.5||4752.5||4752|0
1638879190000|2021-12-07 12:13:10|4754|4753|4754|4753.5|4754|4753.5|4754|4753|469
1638879200000|2021-12-07 12:13:20|4754.5|4754|4754.5|4754|4754.5|4754|4754.5|4754|13
1638879210000|2021-12-07 12:13:30||4753.5||4754||4754||4753.5|194
1638879230000|2021-12-07 12:13:50||4753.5||4753.5||4753.5||4753.5|2445
1638879240000|2021-12-07 12:14:00|4754|4753|4754|4752.5|4755|4753|4753|4752.5|1700
1638879250000|2021-12-07 12:14:10|4753|4752|4753|4752|4753|4752|4752.5|4752|332
1638879260000|2021-12-07 12:14:20|4752.5|4751.5|4752|4750.5|4752.5|4751.5|4751|4750.5|628
1638879270000|2021-12-07 12:14:30|4752.5|4751|4753|4751.5|4753|4752|4752.5|4751|53
1638879280000|2021-12-07 12:14:40|||||||||16
1638879290000|2021-12-07 12:14:50|4752.5|4752|4753|4751.5|4753|4752|4752.5|4751.5|261
1638879300000|2021-12-07 12:15:00|4752.5|4752|4752.5|4751.5|4752.5|4752.5|4752.5|4751.5|1537
1638879320000|2021-12-07 12:15:20|4752|4751|4751.5|4750.5|4752|4751|4751.5|4750.5|627
1638879330000|2021-12-07 12:15:30|4751||4751.5||4751.5||4751||136
1638879360000|2021-12-07 12:16:00|4752|4751|4752|4751.5|4752|4751.5|4752|4751|223
1638879370000|2021-12-07 12:16:10|4752.5|4750.5|4752.5|4751.5|4752.5|4751.5|4752.5|4750.5|204
1638879400000|2021-12-07 12:16:40|4753|4752|4753|4752|4753|4752.5|4752.5|4751.5|523
1638879410000|2021-12-07 12:16:50|4753.5|4752.5|4754|4753|4754|4753.5|4753.5|4752.5|588
1638879430000|2021-12-07 12:17:10|4753.5|4753.5|4755|4754|4755|4754|4753|4752|873
1638879440000|2021-12-07 12:17:20|4754.5||4755||4755||4754.5||100
1638879450000|2021-12-07 12:17:30|4755.5|4754.5|4755.5|4754.5|4756.5|4755.5|4755.5|4754.5|607
1638879460000|2021-12-07 12:17:40|4756|4755|4756.5|4756|4756.5|4756|4756|4755|262
1638879470000|2021-12-07 12:17:50|4756|4755|4756.5|4755|4756.5|4755.5|4756|4755|943
1638879480000|2021-12-07 12:18:00|4757|4755.5|4757.5|4756|4757.5|4756|4757|4755.5|0
1638879500000|2021-12-07 12:18:20|4758|4756.5|4759|4758|4759|4758|4758|4756.5|1018
1638879510000|2021-12-07 12:18:30|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|255
1638879520000|2021-12-07 12:18:40|4760|4759|4760.5|4760|4760.5|4760|4760|4759|512
1638879530000|2021-12-07 12:18:50|4761|4760.5|4761.5|4760.5|4762|4761.5|4760.5|4760.5|3040
1638879540000|2021-12-07 12:19:00||4761||4761||4761||4761|0
1638879550000|2021-12-07 12:19:10|4762|4760.5|4761.5|4761|4762|4761|4759.5|4758.5|1339
1638879560000|2021-12-07 12:19:20|4761|4760|4761|4760|4761|4760|4761|4760|706
1638879570000|2021-12-07 12:19:30|4762|4760.5|4762|4761|4762|4761|4762|4760.5|62
1638879580000|2021-12-07 12:19:40|4761.5|4760|4761|4760|4762|4760|4761|4760|246
1638879600000|2021-12-07 12:20:00|4760.5|4759|4759.5|4759|4761|4759|4759.5|4758|469
1638879610000|2021-12-07 12:20:10|4759|4758.5|4758.5|4757|4759.5|4758.5|4758.5|4757|2072
1638879620000|2021-12-07 12:20:20|4759|4757.5|4758.5|4757.5|4759|4758|4758.5|4757.5|0
1638879630000|2021-12-07 12:20:30|4759|4758|4757|4756|4759|4758|4757|4756|780
1638879640000|2021-12-07 12:20:40|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756|320
1638879660000|2021-12-07 12:21:00|4757.5|4756.5|4756.5|4755|4757.5|4756.5|4756.5|4755|249
1638879670000|2021-12-07 12:21:10|4756||4756.5||4756.5||4756||0
1638879680000|2021-12-07 12:21:20||4755.5||4755||4756||4755|0
1638879690000|2021-12-07 12:21:30|4756||4756||4756||4756||2
1638879700000|2021-12-07 12:21:40|4755.5|4754.5|4756|4755|4756|4755|4755|4754.5|215
1638879720000|2021-12-07 12:22:00|4756.5|4754.5|4756|4755|4756.5|4755|4756|4754.5|0
1638879740000|2021-12-07 12:22:20|4755|4754.5|4754.5|4753.5|4755|4754.5|4754.5|4753.5|458
1638879750000|2021-12-07 12:22:30|4755||4755||4755||4755||122
1638879760000|2021-12-07 12:22:40|4755.5|4754|4756|4755|4756|4755.5|4755.5|4754|760
1638879780000|2021-12-07 12:23:00|4755.5|4754.5|4754.5|4753.5|4756|4754.5|4753.5|4752|1141
1638879790000|2021-12-07 12:23:10|4754|4753|4754|4753|4754|4753|4754|4753|670
1638879820000|2021-12-07 12:23:40|4754.5|4753.5|4754|4753|4754.5|4753.5|4754|4753|0
1638879840000|2021-12-07 12:24:00|4753.5|4752.5|4752|4751|4754|4752.5|4751|4750.5|1359
1638879850000|2021-12-07 12:24:10|4751.5|4750.5|4752|4750.5|4752|4751|4751|4750|345
1638879860000|2021-12-07 12:24:20|4752.5|4751|4748.5|4748|4752.5|4751.5|4748.5|4747.5|4254
1638879870000|2021-12-07 12:24:30|4749|4748.5|4750.5|4750|4750.5|4750|4749|4748.5|2312
1638879880000|2021-12-07 12:24:40|4751|4749|4754|4752.5|4754|4752.5|4751|4749|1235
1638879890000|2021-12-07 12:24:50|4753.5|4753|4753|4752.5|4753.5|4753|4753|4752.5|330
1638879900000|2021-12-07 12:25:00|4753.5|4753|4752|4750.5|4753.5|4753|4752|4750.5|823
1638879910000|2021-12-07 12:25:10|||||||||166
1638879920000|2021-12-07 12:25:20|4751.5|4750|4752|4750.5|4752|4751|4751.5|4750|0
1638879930000|2021-12-07 12:25:30|4752.5|4751|4753|4752|4753|4752|4752.5|4751|0
1638879950000|2021-12-07 12:25:50|4752.5|4751|4753|4751.5|4753|4751.5|4752|4751|0
1638879960000|2021-12-07 12:26:00|4752.5|4751|4753|4751.5|4753|4751.5|4752.5|4751|0
1638879970000|2021-12-07 12:26:10|4752.5|4751|4753|4751.5|4755.5|4755|4752|4751|8670
1638879980000|2021-12-07 12:26:20|||||||||381
1638879990000|2021-12-07 12:26:30|4753.5|4752|4754|4753.5|4754|4753.5|4753.5|4752|1252
1638880000000|2021-12-07 12:26:40|4754.5|4753|4755|4754|4755|4754|4754.5|4753|256
1638880010000|2021-12-07 12:26:50|4755.5|4754.5|4755.5|4754.5|4756|4755|4755.5|4754|29
1638880020000|2021-12-07 12:27:00|4756|4758|4759|4758|4759.5|4758.5|4756|4757|6831
1638880030000|2021-12-07 12:27:10|4758.5|4757.5|4758|4757|4758.5|4757.5|4758|4757|412
1638880040000|2021-12-07 12:27:20|||||||||30
1638880050000|2021-12-07 12:27:30|4758.5|4757.5|4760.5|4758.5|4760.5|4759.5|4758.5|4757.5|783
1638880060000|2021-12-07 12:27:40||4759||4759.5||4759.5||4759|1
1638880070000|2021-12-07 12:27:50||4759||4759||4759||4759|0
1638880090000|2021-12-07 12:28:10|||||||||52
1638880100000|2021-12-07 12:28:20|4761|4759.5|4761.5|4760.5|4762|4761|4761|4759.5|63
1638880110000|2021-12-07 12:28:30||4760||4760.5||4760.5||4760|118
1638880120000|2021-12-07 12:28:40|||||||||16
1638880130000|2021-12-07 12:28:50|4761|4760|4761.5|4760|4761.5|4760|4760|4759.5|1028
1638880140000|2021-12-07 12:29:00|4761|4759.5|4760|4759|4762|4760.5|4759.5|4759|1599
1638880150000|2021-12-07 12:29:10|4759.5|4758.5|4760|4759|4760|4759|4759|4758.5|412
1638880170000|2021-12-07 12:29:30|4760.5|4759.5|4762.5|4761.5|4762.5|4762|4760.5|4759.5|2089
1638880180000|2021-12-07 12:29:40|4763|4762|4762.5|4761.5|4763|4762|4762|4761.5|230
1638880190000|2021-12-07 12:29:50|4762|4761|4762.5|4761|4762.5|4761.5|4761.5|4761|708
1638880200000|2021-12-07 12:30:00|4762|4760.5|4762.5|4761.5|4763|4762.5|4761.5|4760.5|789
1638880210000|2021-12-07 12:30:10|4763|4762|4763|4762|4763|4762|4763|4762|0
1638880220000|2021-12-07 12:30:20|4763.5|4762.5|4764|4762.5|4764.5|4764|4762.5|4761.5|4037
1638880230000|2021-12-07 12:30:30|4764.5|4763|4764.5|4763.5|4764.5|4763.5|4764.5|4763|53
1638880240000|2021-12-07 12:30:40|||||||||196
1638880250000|2021-12-07 12:30:50|4764||4764.5||4764.5||4764||0
1638880260000|2021-12-07 12:31:00|4764|4763|4762|4761|4764|4763|4762|4760.5|1524
1638880270000|2021-12-07 12:31:10|4761.5|4760.5|4762|4760.5|4762|4761|4761|4760|619
1638880280000|2021-12-07 12:31:20||4761||4761.5||4761.5||4761|0
1638880290000|2021-12-07 12:31:30|4762.5|4761|4762|4761|4762.5|4761|4762|4761|408
1638880320000|2021-12-07 12:32:00|4762.5|4761.5|4763.5|4762.5|4763.5|4762.5|4762.5|4761.5|833
1638880340000|2021-12-07 12:32:20|4763|4762|4762|4761.5|4763|4762|4762|4761.5|346
1638880350000|2021-12-07 12:32:30|4762.5|4761|4763|4761.5|4763|4762|4762|4761|641
1638880370000|2021-12-07 12:32:50|4762.5||4762.5||4762.5||4762.5||0
1638880380000|2021-12-07 12:33:00|4762|4761|4762.5|4761|4762.5|4761|4761.5|4761|459
1638880390000|2021-12-07 12:33:10|4763|4761.5|4762.5|4761|4763|4761.5|4762.5|4761|145
1638880410000|2021-12-07 12:33:30|4763|4761.5|4763|4762|4763|4762|4763|4761.5|400
1638880420000|2021-12-07 12:33:40|4762.5||4763||4763||4762.5||247
1638880430000|2021-12-07 12:33:50|4763.5|4762.5|4762.5|4761.5|4763.5|4762.5|4762.5|4761.5|402
1638880440000|2021-12-07 12:34:00|||||||||100
1638880470000|2021-12-07 12:34:30|||||||||11
1638880500000|2021-12-07 12:35:00|4762|4761|4760|4758.5|4762.5|4761|4760|4758.5|1463
1638880510000|2021-12-07 12:35:10|4759.5|4758|4758|4757|4759.5|4758|4758|4757|659
1638880520000|2021-12-07 12:35:20|4757.5|4756.5|4758|4756.5|4758|4756.5|4756.5|4755.5|558
1638880530000|2021-12-07 12:35:30||4757||4757.5||4757.5||4757|151
1638880540000|2021-12-07 12:35:40|4757.5|4756.5|4757.5|4757|4757.5|4757|4757.5|4756.5|711
1638880550000|2021-12-07 12:35:50|4758|4757.5|4759|4758.5|4759|4758.5|4758|4757.5|919
1638880560000|2021-12-07 12:36:00|4759.5|4759|4761.5|4760|4762|4760|4759.5|4759|663
1638880580000|2021-12-07 12:36:20|4761||4761||4761.5||4761||0
1638880590000|2021-12-07 12:36:30|4761.5|4760.5|4762|4761|4762|4761|4761.5|4760.5|182
1638880600000|2021-12-07 12:36:40|4763|4761.5|4762.5|4761.5|4763.5|4762.5|4762.5|4761.5|804
1638880620000|2021-12-07 12:37:00|4762|4762|4762|4761|4762.5|4762|4762|4761|484
1638880640000|2021-12-07 12:37:20|4762.5|4761.5|4762|4761|4762.5|4761.5|4762|4761|325
1638880650000|2021-12-07 12:37:30|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|0
1638880660000|2021-12-07 12:37:40|||||||||53
1638880670000|2021-12-07 12:37:50|4763|4762|4763.5|4762.5|4763.5|4762.5|4763|4762|151
1638880680000|2021-12-07 12:38:00|4763|4763|4763|4761.5|4763.5|4763|4762|4761|1610
1638880700000|2021-12-07 12:38:20||4762||4762||4762||4761.5|0
1638880710000|2021-12-07 12:38:30|||||||||84
1638880760000|2021-12-07 12:39:20|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|461
1638880770000|2021-12-07 12:39:30|||||||||45
1638880780000|2021-12-07 12:39:40|4763|4763|4763|4761.5|4763|4763|4762.5|4761.5|1005
1638880810000|2021-12-07 12:40:10|||||||||125
1638880850000|2021-12-07 12:40:50|4763.5|4762|4763|4762|4763.5|4762.5|4763|4762|232
1638880870000|2021-12-07 12:41:10|4762.5|4761.5|4760.5|4759.5|4763|4761.5|4760|4759|2359
1638880890000|2021-12-07 12:41:30|4760|4759|4760|4758.5|4760|4759|4760|4758|0
1638880900000|2021-12-07 12:41:40||4759||4758.5||4759||4758.5|0
1638880910000|2021-12-07 12:41:50||4759||4759||4759||4759|0
1638880940000|2021-12-07 12:42:20|4760.5|4759.5|4762|4761|4762.5|4761.5|4760.5|4759|1980
1638880950000|2021-12-07 12:42:30|4762.5|4761.5|4763|4762|4763|4762.5|4762.5|4761.5|302
1638880960000|2021-12-07 12:42:40|4763.5|4762.5|4763.5|4763|4763.5|4763|4763.5|4762.5|173
1638880970000|2021-12-07 12:42:50|4764|4763.5|4763.5|4762.5|4764|4763.5|4763.5|4762.5|1013
1638880980000|2021-12-07 12:43:00|4764|4763|4765|4764.5|4765|4764.5|4764|4762.5|369
1638880990000|2021-12-07 12:43:10|4765.5|4765|4766.5|4765.5|4767.5|4767|4765.5|4765|2479
1638881000000|2021-12-07 12:43:20|4767|4766|4766|4765|4767|4766|4765.5|4765|715
1638881020000|2021-12-07 12:43:40|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|0
1638881030000|2021-12-07 12:43:50|4767|4766|4768.5|4767.5|4768.5|4768|4767|4765.5|3221
1638881040000|2021-12-07 12:44:00|4769|4768|4769.5|4767.5|4770|4769.5|4769|4767.5|978
1638881050000|2021-12-07 12:44:10||4768||4768.5||4768.5||4768|0
1638881060000|2021-12-07 12:44:20|4770|4769|4770.5|4769.5|4770.5|4769.5|4770|4769|507
1638881070000|2021-12-07 12:44:30|4771|4770|4771.5|4770.5|4771.5|4771|4771|4769.5|336
1638881080000|2021-12-07 12:44:40|4772|4771|4772|4771|4772|4771|4772|4771|16
1638881090000|2021-12-07 12:44:50|||||||||84
1638881100000|2021-12-07 12:45:00|4772.5||4772.5||4772.5||4772.5||32
1638881110000|2021-12-07 12:45:10|4773|4771.5|4773|4772|4773|4772.5|4773|4771.5|146
1638881130000|2021-12-07 12:45:30|4773.5|4772.5|4773|4772|4773.5|4772.5|4773|4772|0
1638881140000|2021-12-07 12:45:40|4773.5|4772.5|4772|4770.5|4774.5|4774|4771.5|4770.5|3628
1638881150000|2021-12-07 12:45:50|4771.5|4771|4772.5|4771|4772.5|4771.5|4771.5|4770.5|70
1638881160000|2021-12-07 12:46:00|4772||4772.5||4772.5||4772||0
1638881180000|2021-12-07 12:46:20|||||||||84
1638881190000|2021-12-07 12:46:30|4772|4770|4770.5|4770|4772|4770.5|4770.5|4769.5|200
1638881200000|2021-12-07 12:46:40||4769.5||4769.5||4770||4769.5|100
1638881220000|2021-12-07 12:47:00|4770|4770|4771.5|4770|4772|4770.5|4770|4769.5|217
1638881230000|2021-12-07 12:47:10|4771||4771.5||4771.5||4770.5||0
1638881250000|2021-12-07 12:47:30|4771||4771.5||4771.5||4771||0
1638881260000|2021-12-07 12:47:40|4772.5|4770.5|4771.5|4770|4772.5|4771.5|4771|4770|235
1638881280000|2021-12-07 12:48:00|||||||||20
1638881300000|2021-12-07 12:48:20|4771|4769.5|4769.5|4768.5|4771|4770|4769|4767.5|1305
1638881310000|2021-12-07 12:48:30|4770.5|4769|4770|4768.5|4770.5|4769.5|4769|4767.5|455
1638881340000|2021-12-07 12:49:00||4769||4768.5||4769||4768.5|0
1638881360000|2021-12-07 12:49:20|4769.5|4768|4769|4767.5|4769.5|4768|4769|4767.5|234
1638881380000|2021-12-07 12:49:40|4768.5|4768|4769|4768|4769.5|4768.5|4768.5|4767.5|45
1638881410000|2021-12-07 12:50:10|4769.5|4768.5|4769.5|4768.5|4770|4768.5|4769.5|4768.5|169
1638881420000|2021-12-07 12:50:20|||||||||100
1638881430000|2021-12-07 12:50:30|4770.5|4769|4771|4769.5|4771|4769.5|4770.5|4768.5|1568
1638881440000|2021-12-07 12:50:40|4770.5|4769|4768|4767.5|4771|4770|4768|4766.5|2961
1638881450000|2021-12-07 12:50:50|4768.5|4768|4768.5|4768|4768.5|4768|4768.5|4768|100
1638881460000|2021-12-07 12:51:00|||||||||11
1638881470000|2021-12-07 12:51:10|4768|4767.5|4768.5|4767.5|4768.5|4767.5|4767.5|4766.5|387
1638881480000|2021-12-07 12:51:20|4768|4766.5|4767.5|4766.5|4768|4767.5|4767.5|4766.5|148
1638881490000|2021-12-07 12:51:30|4768||4768||4768||4768||0
1638881500000|2021-12-07 12:51:40|4767.5||4767.5||4767.5||4767.5||0
1638881520000|2021-12-07 12:52:00|4768|4767|4768|4767|4768.5|4767.5|4768|4766.5|477
1638881530000|2021-12-07 12:52:10|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4766.5|4766|408
1638881540000|2021-12-07 12:52:20|||||||||326
1638881550000|2021-12-07 12:52:30|4767|4766|4767|4766|4767.5|4766.5|4766.5|4766|452
1638881560000|2021-12-07 12:52:40|4766.5|4765.5|4766|4765|4767|4765.5|4765.5|4765|170
1638881570000|2021-12-07 12:52:50|4765.5|4765.5|4767.5|4765.5|4767.5|4766|4765.5|4765.5|493
1638881580000|2021-12-07 12:53:00|4767||4766.5||4767||4766.5||85
1638881590000|2021-12-07 12:53:10|4766|4765|4766|4765|4766.5|4765|4765.5|4765|518
1638881600000|2021-12-07 12:53:20|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|4766.5|4765|20
1638881610000|2021-12-07 12:53:30|4767||4766.5||4767||4766.5||99
1638881620000|2021-12-07 12:53:40|4767||4767||4767||4767||100
1638881630000|2021-12-07 12:53:50|4766.5||4766.5||4767||4766.5||0
1638881650000|2021-12-07 12:54:10|4766|4765|4765|4764|4766.5|4765|4765|4764|826
1638881660000|2021-12-07 12:54:20|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|0
1638881670000|2021-12-07 12:54:30|4765|4764|4763|4762|4765|4764|4763|4762|1046
1638881680000|2021-12-07 12:54:40|4763.5|4762.5|4764.5|4763.5|4764.5|4764|4763.5|4762.5|952
1638881690000|2021-12-07 12:54:50||4764||4763.5||4764||4763.5|17
1638881700000|2021-12-07 12:55:00|4765|4764|4764.5|4764|4765|4764|4764.5|4764|46
1638881710000|2021-12-07 12:55:10|4765|4763.5|4765|4764|4765|4764|4765|4763.5|125
1638881720000|2021-12-07 12:55:20|4765.5|4764.5|4766|4765|4766|4765|4765.5|4764.5|397
1638881730000|2021-12-07 12:55:30|||||||||120
1638881740000|2021-12-07 12:55:40|4765.5|4764.5|4765|4764|4765.5|4764.5|4764.5|4763.5|1419
1638881750000|2021-12-07 12:55:50|4766|4764.5|4766|4765|4766|4765|4766|4764|352
1638881760000|2021-12-07 12:56:00|4766.5|4765.5|4766|4765|4766.5|4765.5|4766|4764.5|172
1638881770000|2021-12-07 12:56:10|||||||||104
1638881780000|2021-12-07 12:56:20|4765.5|4764.5|4766|4765.5|4766.5|4765.5|4765|4764|423
1638881810000|2021-12-07 12:56:50|4765.5|4764.5|4766|4765|4766|4765.5|4765.5|4764.5|537
1638881820000|2021-12-07 12:57:00|4765.5|4764.5|4762|4761|4765.5|4764.5|4762|4760.5|1277
1638881830000|2021-12-07 12:57:10|4761.5|4761.5|4762|4761|4762|4761.5|4761.5|4761|118
1638881840000|2021-12-07 12:57:20|4762.5|4762|4764|4762.5|4764|4763|4762.5|4762|2446
1638881850000|2021-12-07 12:57:30|4763.5|4762|4763|4762|4763.5|4762|4763|4761|610
1638881860000|2021-12-07 12:57:40|4762|4761.5|4761.5|4760|4762|4761.5|4761|4759.5|445
1638881880000|2021-12-07 12:58:00|4761|4759.5|4760.5|4759.5|4761|4759.5|4760.5|4759.5|368
1638881890000|2021-12-07 12:58:10|4761|4760|4762|4761|4762|4761.5|4761|4760|243
1638881900000|2021-12-07 12:58:20|4762.5|4761.5|4763|4762|4763|4762|4762.5|4761|500
1638881920000|2021-12-07 12:58:40||4761.5||4762||4762||4761.5|99
1638881930000|2021-12-07 12:58:50|4763.5||4764||4764||4763.5||450
1638881940000|2021-12-07 12:59:00|4765|4762.5|4765|4763.5|4765|4764|4765|4762.5|426
1638881950000|2021-12-07 12:59:10|4764.5|4764|4765.5|4764.5|4765.5|4765|4764|4764|606
1638881960000|2021-12-07 12:59:20|4765|4764|4765|4764|4765|4764|4765|4764|565
1638881970000|2021-12-07 12:59:30|||||||||112
1638881980000|2021-12-07 12:59:40|||||||||99
1638881990000|2021-12-07 12:59:50||4763.5||4764||4764||4763.5|10
1638882000000|2021-12-07 13:00:00|4765.5|4764.5|4765|4764|4765.5|4765|4765|4764|642
1638882010000|2021-12-07 13:00:10|4765.5|4764.5|4766.5|4765.5|4766.5|4766|4765.5|4764.5|873
1638882020000|2021-12-07 13:00:20|4767|4766|4767|4766|4767|4766|4767|4766|458
1638882030000|2021-12-07 13:00:30|||||||||125
1638882040000|2021-12-07 13:00:40|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|122
1638882050000|2021-12-07 13:00:50|4768|4767|4768|4766.5|4768|4767|4768|4766.5|292
1638882060000|2021-12-07 13:01:00|4767|4767|4768|4766.5|4768|4767|4767|4766.5|321
1638882070000|2021-12-07 13:01:10|||||||||30
1638882090000|2021-12-07 13:01:30||4767||4767||4767||4766.5|133
1638882100000|2021-12-07 13:01:40|4767.5|4766.5|4767.5|4766.5|4768|4766.5|4767.5|4766.5|469
1638882120000|2021-12-07 13:02:00|4768|4767|4768|4767|4769|4768.5|4767|4766.5|552
1638882130000|2021-12-07 13:02:10|4767.5|4766.5|4768|4766.5|4768|4766.5|4767|4766.5|535
1638882140000|2021-12-07 13:02:20|4767.5|4767|4767.5|4766.5|4767.5|4767|4766|4764.5|1761
1638882150000|2021-12-07 13:02:30|4768||4768||4768||4768||513
1638882160000|2021-12-07 13:02:40|4767.5||4768||4768||4767.5||5
1638882170000|2021-12-07 13:02:50|4768.5|4767|4769|4767.5|4769|4768|4768.5|4767|1658
1638882180000|2021-12-07 13:03:00|4769.5|4768|4769|4768.5|4769.5|4768.5|4769|4768|766
1638882190000|2021-12-07 13:03:10|||||||||164
1638882210000|2021-12-07 13:03:30|4769.5|4769|4769.5|4769|4769.5|4769|4769.5|4769|129
1638882230000|2021-12-07 13:03:50|4770|4769.5|4770.5|4769|4771|4770|4770|4769|407
1638882240000|2021-12-07 13:04:00|4770|4768.5|4769|4768.5|4770.5|4769|4769|4768.5|164
1638882250000|2021-12-07 13:04:10|4768.5|4768|4768.5|4767.5|4768.5|4768|4767.5|4766.5|612
1638882260000|2021-12-07 13:04:20|4767.5|4766.5|4767|4766.5|4767.5|4766.5|4767|4765.5|135
1638882270000|2021-12-07 13:04:30|4766.5|4766|4766.5|4765.5|4766.5|4766|4766.5|4765.5|82
1638882290000|2021-12-07 13:04:50|4767|4766|4766.5|4765|4768|4767|4766.5|4765|1795
1638882300000|2021-12-07 13:05:00|4766|4764.5|4765.5|4764|4766.5|4765|4764.5|4763|2134
1638882310000|2021-12-07 13:05:10|4764|4763.5|4764.5|4763|4765.5|4765|4764|4762.5|596
1638882320000|2021-12-07 13:05:20|4764|4762.5|4763.5|4762.5|4764|4762.5|4763.5|4762|110
1638882330000|2021-12-07 13:05:30||4762||4762.5||4762.5||4762|0
1638882340000|2021-12-07 13:05:40|||||||||250
1638882350000|2021-12-07 13:05:50|4764||4764.5||4764.5||4764||5
1638882360000|2021-12-07 13:06:00|4764|4763.5|4764.5|4763.5|4764.5|4763.5|4764|4763|419
1638882380000|2021-12-07 13:06:20|4765|4764.5|4765.5|4764|4765.5|4764.5|4765|4763.5|413
1638882390000|2021-12-07 13:06:30||4764.5||4764.5||4764.5||4764.5|0
1638882400000|2021-12-07 13:06:40|4766|4765|4766.5|4765.5|4766.5|4766|4765|4764|3644
1638882410000|2021-12-07 13:06:50|4766|4766|4766.5|4766|4766.5|4766|4766|4766|125
1638882440000|2021-12-07 13:07:20|4767|4766.5|4767.5|4766.5|4767.5|4766.5|4767|4766.5|723
1638882460000|2021-12-07 13:07:40|4768|4767|4768|4766.5|4770|4768.5|4767|4766.5|3087
1638882470000|2021-12-07 13:07:50||4767||4766.5||4767||4766.5|0
1638882480000|2021-12-07 13:08:00||4767||4767||4767||4766.5|0
1638882490000|2021-12-07 13:08:10|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|116
1638882510000|2021-12-07 13:08:30|4768|4767|4768|4767|4768|4767|4768|4767|0
1638882520000|2021-12-07 13:08:40||4767.5||4767||4767.5||4767|463
1638882530000|2021-12-07 13:08:50|||||||||98
1638882540000|2021-12-07 13:09:00|4768.5|4767.5|4768.5|4768|4769|4768|4768.5|4767.5|350
1638882550000|2021-12-07 13:09:10|4768|4767.5|4765.5|4764.5|4768.5|4767.5|4765.5|4764.5|1582
1638882560000|2021-12-07 13:09:20|4765|4764|4765.5|4765|4765.5|4765|4765|4763.5|488
1638882570000|2021-12-07 13:09:30|4765|4764.5|4765|4764.5|4765|4764.5|4765|4763.5|57
1638882590000|2021-12-07 13:09:50|4764.5|4763.5|4765|4763.5|4765|4763.5|4764.5|4763.5|155
1638882600000|2021-12-07 13:10:00|4765.5|4764|4765.5|4764.5|4765.5|4764.5|4765.5|4764|0
1638882610000|2021-12-07 13:10:10||4765||4765||4765||4765|0
1638882630000|2021-12-07 13:10:30|4766|4765.5|4766|4765.5|4766|4765.5|4766|4765.5|220
1638882640000|2021-12-07 13:10:40|4766.5|4766|4766.5|4765.5|4766.5|4766|4766.5|4765.5|711
1638882660000|2021-12-07 13:11:00|4766|4765|4765.5|4764.5|4766.5|4765|4765.5|4764.5|806
1638882670000|2021-12-07 13:11:10|4765|4764|4764|4762.5|4765|4764|4763.5|4762.5|883
1638882680000|2021-12-07 13:11:20|4763.5||4764||4764||4763.5||64
1638882700000|2021-12-07 13:11:40|4764.5|4763|4763.5|4762.5|4765.5|4764|4763.5|4762|1687
1638882720000|2021-12-07 13:12:00||4763||4762.5||4763||4762.5|207
1638882740000|2021-12-07 13:12:20|4764|4763|4764|4763|4764|4763|4764|4763|70
1638882750000|2021-12-07 13:12:30|4764.5|4764|4764.5|4763.5|4764.5|4764|4764.5|4763.5|1051
1638882760000|2021-12-07 13:12:40|||||||||15
1638882780000|2021-12-07 13:13:00||4764||4764||4764||4764|46
1638882790000|2021-12-07 13:13:10||4763.5||4764||4764||4763.5|140
1638882800000|2021-12-07 13:13:20|4765|4764.5|4765.5|4765|4765.5|4765|4765|4764.5|1675
1638882810000|2021-12-07 13:13:30|4766|4765.5|4765.5|4765|4766|4765.5|4765.5|4765|438
1638882840000|2021-12-07 13:14:00|||||||||480
1638882850000|2021-12-07 13:14:10|4765|4764.5|4766|4765|4766|4765|4765|4764.5|583
1638882860000|2021-12-07 13:14:20|||||||||275
1638882870000|2021-12-07 13:14:30|4766.5|4766|4765|4764|4767|4766|4765|4764|907
1638882880000|2021-12-07 13:14:40||4764.5||4764||4764.5||4764|772
1638882900000|2021-12-07 13:15:00|4764.5|4763.5|4764|4762.5|4764.5|4763.5|4764|4762.5|849
1638882920000|2021-12-07 13:15:20|4764.5|4763|4764|4762.5|4764.5|4763.5|4764|4762.5|83
1638882930000|2021-12-07 13:15:30|4763.5|4762|4762.5|4761.5|4763.5|4762|4761.5|4761|362
1638882960000|2021-12-07 13:16:00|4763|4762|4762.5|4761.5|4763|4762.5|4762.5|4761.5|771
1638882970000|2021-12-07 13:16:10|4763||4762.5||4763||4762.5||0
1638882980000|2021-12-07 13:16:20|||||||||40
1638882990000|2021-12-07 13:16:30|4763|4762|4763|4762|4763|4762|4763|4762|0
1638883030000|2021-12-07 13:17:10|4763.5|4763|4765|4764.5|4765|4764.5|4763.5|4763|2320
1638883040000|2021-12-07 13:17:20|4765.5|4765|4767|4766.5|4768.5|4767.5|4765|4764.5|5416
1638883050000|2021-12-07 13:17:30|4767.5|4766|4767|4765.5|4767.5|4766|4766.5|4765.5|305
1638883060000|2021-12-07 13:17:40|4766|4765|4765|4764|4767|4766|4764.5|4764|3179
1638883070000|2021-12-07 13:17:50|4764.5|4763.5|4765|4763.5|4765|4763.5|4764|4763|25
1638883090000|2021-12-07 13:18:10|||||||||506
1638883120000|2021-12-07 13:18:40||4764||4764||4764||4764|0
1638883130000|2021-12-07 13:18:50|4764.5|4763.5|4764.5|4763.5|4765|4764.5|4764|4763.5|776
1638883140000|2021-12-07 13:19:00|4764|4763|4764.5|4763|4764.5|4763.5|4764|4763|181
1638883150000|2021-12-07 13:19:10||4763.5||4763.5||4763.5||4763.5|0
1638883160000|2021-12-07 13:19:20|4764|4763|4764.5|4763|4764.5|4763|4762.5|4762|307
1638883170000|2021-12-07 13:19:30||4763.5||4763||4763.5||4763|0
1638883180000|2021-12-07 13:19:40|4764|4762.5|4763.5|4762|4764.5|4763|4763.5|4761.5|1485
1638883190000|2021-12-07 13:19:50|4763|4761.5|4762.5|4761.5|4763.5|4762.5|4762.5|4761.5|1146
1638883200000|2021-12-07 13:20:00|4763|4762|4763.5|4762.5|4763.5|4763|4763|4762|768
1638883220000|2021-12-07 13:20:20|4764|4763|4764|4763|4764|4763.5|4763.5|4762.5|1131
1638883230000|2021-12-07 13:20:30|||||||||74
1638883240000|2021-12-07 13:20:40|4763.5||4764||4764||4763.5||0
1638883250000|2021-12-07 13:20:50|||||||||109
1638883270000|2021-12-07 13:21:10|4763.5|4763.5|4764|4763|4764.5|4763.5|4763|4762.5|2251
1638883280000|2021-12-07 13:21:20|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|4763|4762.5|263
1638883290000|2021-12-07 13:21:30|4763|4762|4762.5|4761.5|4763.5|4762|4762.5|4761.5|339
1638883300000|2021-12-07 13:21:40|4763|4762|4763|4762|4763.5|4762|4763|4762|250
1638883310000|2021-12-07 13:21:50|4763.5|4762.5|4763|4762|4763.5|4763|4763|4762|281
1638883350000|2021-12-07 13:22:30|4763.5|4762.5|4764.5|4764|4764.5|4764|4763.5|4762|699
1638883360000|2021-12-07 13:22:40|4764|4763.5|4764.5|4763.5|4764.5|4763.5|4764|4763|342
1638883380000|2021-12-07 13:23:00||4764||4764||4764||4763.5|627
1638883390000|2021-12-07 13:23:10|4765|4764.5|4765.5|4764.5|4766.5|4765.5|4765|4764.5|1283
1638883400000|2021-12-07 13:23:20|||||||||78
1638883410000|2021-12-07 13:23:30|||||||||109
1638883430000|2021-12-07 13:23:50||4765||4765||4765||4765|571
1638883440000|2021-12-07 13:24:00|4765|4764.5|4766.5|4765.5|4766.5|4765.5|4764.5|4764|1429
1638883450000|2021-12-07 13:24:10|4766||4766||4766.5||4766||109
1638883460000|2021-12-07 13:24:20|4766.5||4766||4766.5||4766||0
1638883470000|2021-12-07 13:24:30|4765.5|4765|4765.5|4765|4765.5|4765|4765.5|4765|132
1638883480000|2021-12-07 13:24:40|4766|4765.5|4765|4764.5|4766.5|4765.5|4765|4764.5|2080
1638883490000|2021-12-07 13:24:50|4764.5|4764|4764.5|4764|4764.5|4764|4764.5|4764|353
1638883500000|2021-12-07 13:25:00|||||||||138
1638883510000|2021-12-07 13:25:10|4765|4764.5|4765.5|4764.5|4766|4764.5|4765|4764.5|910
1638883520000|2021-12-07 13:25:20|4766||4766||4766||4766||53
1638883530000|2021-12-07 13:25:30|||||||||161
1638883540000|2021-12-07 13:25:40|||||||||200
1638883550000|2021-12-07 13:25:50|||||||||108
1638883560000|2021-12-07 13:26:00|4765.5|4764|4766|4764.5|4766|4764.5|4765|4764|2082
1638883570000|2021-12-07 13:26:10|4765.5|4765|4765.5|4764.5|4766|4765|4765|4764.5|375
1638883580000|2021-12-07 13:26:20|4765|4764|4765|4764|4765|4764|4764.5|4764|375
1638883590000|2021-12-07 13:26:30|4764|4763.5|4763|4762.5|4764|4763.5|4763|4762|818
1638883600000|2021-12-07 13:26:40|4762.5|4762|4762|4760.5|4763|4762.5|4761|4759.5|1484
1638883620000|2021-12-07 13:27:00|4761.5||4762||4762||4761||0
1638883630000|2021-12-07 13:27:10||4761||4761||4761||4760.5|100
1638883640000|2021-12-07 13:27:20|4762.5|4761.5|4762|4761|4762.5|4762|4761.5|4761|716
1638883660000|2021-12-07 13:27:40|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|657
1638883670000|2021-12-07 13:27:50|4762|4762|4762|4761|4762|4762|4761.5|4761|279
1638883690000|2021-12-07 13:28:10|||||||||94
1638883700000|2021-12-07 13:28:20|4761.5|4760.5|4762|4760.5|4762|4761|4761|4760.5|540
1638883710000|2021-12-07 13:28:30|4761.5|4760|4758.5|4757|4761.5|4760|4758.5|4757|1951
1638883720000|2021-12-07 13:28:40||4757.5||4757||4757.5||4757|0
1638883730000|2021-12-07 13:28:50||4757.5||4757.5||4757.5||4757.5|0
1638883740000|2021-12-07 13:29:00|4759|4758|4759|4758|4759.5|4758.5|4759|4757.5|1729
1638883750000|2021-12-07 13:29:10|||||||||2
1638883760000|2021-12-07 13:29:20||4758.5||4758.5||4758.5||4758.5|0
1638883770000|2021-12-07 13:29:30|4759.5||4759.5||4759.5||4759.5||159
1638883780000|2021-12-07 13:29:40|||||||||239
1638883800000|2021-12-07 13:30:00|4760||4759.5||4760||4759.5||809
1638883820000|2021-12-07 13:30:20|4760|4759|4760|4759|4761.5|4761|4760|4759|3469
1638883840000|2021-12-07 13:30:40|||||||||143
1638883850000|2021-12-07 13:30:50|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|621
1638883860000|2021-12-07 13:31:00|4761|4760.5|4760.5|4759.5|4761|4760.5|4760.5|4759.5|129
1638883880000|2021-12-07 13:31:20|||||||||83
1638883890000|2021-12-07 13:31:30|4761|4760|4763|4762|4763|4762|4761|4760|1495
1638883900000|2021-12-07 13:31:40|4762.5|4761.5|4762|4761|4763|4761.5|4762|4761|295
1638883910000|2021-12-07 13:31:50|4761.5|4760.5|4762|4761|4762|4761|4761.5|4760.5|496
1638883920000|2021-12-07 13:32:00|4762.5|4761.5|4763.5|4762.5|4763.5|4762.5|4762.5|4761.5|194
1638883930000|2021-12-07 13:32:10|4763||4763||4763.5||4763||200
1638883940000|2021-12-07 13:32:20|4763.5||4763.5||4763.5||4763.5||41
1638883950000|2021-12-07 13:32:30|4764|4763|4765|4764|4765|4764.5|4764|4762.5|442
1638883970000|2021-12-07 13:32:50|4764.5|4763.5|4765|4764|4765|4764|4764|4763.5|830
1638883980000|2021-12-07 13:33:00|4765.5|4764.5|4765|4764|4765.5|4765|4765|4764|699
1638883990000|2021-12-07 13:33:10|4765.5|4764.5|4765.5|4765|4765.5|4765|4765|4764|356
1638884000000|2021-12-07 13:33:20|4765|4764.5|4765|4764.5|4765|4764.5|4765|4764.5|189
1638884020000|2021-12-07 13:33:40|||||||||283
1638884030000|2021-12-07 13:33:50|||||||||1134
1638884040000|2021-12-07 13:34:00|4765.5|4764|4763.5|4762.5|4765.5|4764|4763.5|4762.5|15573
1638884050000|2021-12-07 13:34:10|4764|4763|4765|4764|4765|4764|4764|4763|1439
1638884060000|2021-12-07 13:34:20|4764|4763.5|4764|4763.5|4764|4763.5|4764|4763.5|314
1638884070000|2021-12-07 13:34:30|4763.5|4763|4763.5|4762.5|4763.5|4763|4763.5|4762.5|71
1638884080000|2021-12-07 13:34:40|4764|4763|4764.5|4763|4765|4764|4764|4763|192
1638884090000|2021-12-07 13:34:50||4763.5||4763.5||4763.5||4763.5|143
1638884100000|2021-12-07 13:35:00|4764|4763|4763.5|4763|4764|4763|4763.5|4763|157
1638884110000|2021-12-07 13:35:10|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|37
1638884130000|2021-12-07 13:35:30|4765|4764|4765|4764|4765|4764|4765|4764|0
1638884140000|2021-12-07 13:35:40|4764.5|4763.5|4764|4763.5|4765|4763.5|4764|4763.5|433
1638884150000|2021-12-07 13:35:50|4764.5|4764|4765|4764|4765|4764|4764.5|4763.5|503
1638884160000|2021-12-07 13:36:00|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|0
1638884180000|2021-12-07 13:36:20|4765|4764|4765|4763.5|4765|4764|4765|4763.5|15
1638884190000|2021-12-07 13:36:30||4764||4763.5||4764||4763.5|0
1638884200000|2021-12-07 13:36:40||4764||4764||4764||4764|0
1638884210000|2021-12-07 13:36:50|4764.5|4763.5|4765|4764.5|4765|4764.5|4764|4763.5|626
1638884220000|2021-12-07 13:37:00|4765.5|4765|4765.5|4765|4765.5|4765|4765|4764.5|1045
1638884230000|2021-12-07 13:37:10|4765|4764.5|4765.5|4764.5|4765.5|4764.5|4765|4764.5|264
1638884240000|2021-12-07 13:37:20|4765|4764|4765|4764|4765|4764|4764.5|4764|892
1638884250000|2021-12-07 13:37:30|||||||||161
1638884260000|2021-12-07 13:37:40|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|824
1638884270000|2021-12-07 13:37:50|4765||4765||4765||4765||0
1638884280000|2021-12-07 13:38:00|||||||||103
1638884290000|2021-12-07 13:38:10|4764.5|4764|4764.5|4763.5|4764.5|4764|4764|4763.5|927
1638884310000|2021-12-07 13:38:30|4764|4763|4764.5|4763|4764.5|4763.5|4764|4763|522
1638884320000|2021-12-07 13:38:40|4764|4762.5|4763.5|4762.5|4764|4762.5|4763.5|4762.5|218
1638884340000|2021-12-07 13:39:00|||||||||100
1638884350000|2021-12-07 13:39:10|||||||||11
1638884360000|2021-12-07 13:39:20|4763|4762|4764|4763|4764|4763|4762.5|4762|1232
1638884370000|2021-12-07 13:39:30|4764.5||4764.5||4764.5||4764.5||0
1638884380000|2021-12-07 13:39:40|4765|4763.5|4765|4764.5|4765|4764.5|4765|4763.5|716
1638884390000|2021-12-07 13:39:50|4765.5|4765|4765.5|4764.5|4765.5|4765|4765|4764.5|1139
1638884400000|2021-12-07 13:40:00|||||||||174
1638884410000|2021-12-07 13:40:10|4766|4765|4765|4764.5|4766|4765|4765|4764.5|2029
1638884420000|2021-12-07 13:40:20|||||||||173
1638884430000|2021-12-07 13:40:30|||||||||22
1638884440000|2021-12-07 13:40:40|4765.5|4765|4765.5|4764.5|4765.5|4765|4765.5|4764.5|46
1638884450000|2021-12-07 13:40:50|4765||4765||4765||4765||233
1638884460000|2021-12-07 13:41:00|4765.5||4765.5||4765.5||4765.5||997
1638884470000|2021-12-07 13:41:10|||||||||321
1638884480000|2021-12-07 13:41:20|4765|4764|4764|4763|4765.5|4764|4763.5|4763|822
1638884490000|2021-12-07 13:41:30|4764.5|4763.5|4765|4764.5|4765|4764.5|4764.5|4763.5|790
1638884500000|2021-12-07 13:41:40|4766|4765|4765|4763.5|4766|4765|4764.5|4763.5|617
1638884510000|2021-12-07 13:41:50|4764.5|4763|4764.5|4763.5|4765|4763.5|4763.5|4763|403
1638884540000|2021-12-07 13:42:20|||||||||262
1638884550000|2021-12-07 13:42:30|||||||||104
1638884580000|2021-12-07 13:43:00|4765|4764|4766|4765.5|4766|4765.5|4765|4764|4851
1638884590000|2021-12-07 13:43:10|4766.5||4766||4766.5||4766||750
1638884600000|2021-12-07 13:43:20|4766.5|4765|4766|4765|4766.5|4765|4766|4765|645
1638884610000|2021-12-07 13:43:30|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|4766|4765|53
1638884620000|2021-12-07 13:43:40|||||||||11
1638884630000|2021-12-07 13:43:50|4766|4765|4766|4765.5|4766|4765.5|4766|4765|97
1638884640000|2021-12-07 13:44:00|4766.5|4766|4766.5|4766|4766.5|4766|4766.5|4766|752
1638884650000|2021-12-07 13:44:10|||||||||805
1638884660000|2021-12-07 13:44:20|4766|4765.5|4766|4765|4766|4765.5|4766|4765|252
1638884670000|2021-12-07 13:44:30||4765.5||4765.5||4765.5||4765.5|244
1638884680000|2021-12-07 13:44:40|||||||||119
1638884690000|2021-12-07 13:44:50|||||||||480
1638884700000|2021-12-07 13:45:00|||||||||62
1638884710000|2021-12-07 13:45:10|4765.5|4765|4765|4764.5|4766|4765|4765|4764|638
1638884720000|2021-12-07 13:45:20|4765.5|4765|4765.5|4764.5|4766|4765|4765.5|4764.5|395
1638884730000|2021-12-07 13:45:30|4765||4765||4765||4765||0
1638884740000|2021-12-07 13:45:40|||||||||4
1638884750000|2021-12-07 13:45:50|4765.5|4764|4765|4764.5|4765.5|4764.5|4765|4764|398
1638884760000|2021-12-07 13:46:00|||||||||294
1638884770000|2021-12-07 13:46:10|4764.5|4764|4765|4764|4765|4764|4764.5|4764|256
1638884790000|2021-12-07 13:46:30|4764.5|4763.5|4763.5|4762.5|4764.5|4763.5|4763.5|4762.5|50186
1638884800000|2021-12-07 13:46:40|4764|4763|4765|4764|4765|4764|4764|4763|2408
1638884850000|2021-12-07 13:47:30|4764.5|4763.5|4764.5|4763.5|4765|4763.5|4764|4763.5|917
1638884870000|2021-12-07 13:47:50||4763||4763||4763||4763|18
1638884940000|2021-12-07 13:49:00|4765|4763.5|4765|4764|4765|4764|4765|4763.5|304
1638884970000|2021-12-07 13:49:30|4765.5|4764.5|4765|4764|4765.5|4765|4765|4764|2313
1638884980000|2021-12-07 13:49:40||4764.5||4764||4764.5||4764|90
1638884990000|2021-12-07 13:49:50||4764.5||4764.5||4764.5||4764.5|45
1638885000000|2021-12-07 13:50:00|||||||||109
1638885020000|2021-12-07 13:50:20|4765.5|4765|4765|4764.5|4765.5|4765|4765|4764.5|985
1638885030000|2021-12-07 13:50:30|4765.5||4765.5||4765.5||4765.5||684
1638885040000|2021-12-07 13:50:40|||||||||1811
1638885050000|2021-12-07 13:50:50|4765|4764|4765.5|4764.5|4766|4765.5|4764.5|4764|2617
1638885060000|2021-12-07 13:51:00|||||||||373
1638885080000|2021-12-07 13:51:20|||||||||111
1638885090000|2021-12-07 13:51:30|||||||||285
1638885100000|2021-12-07 13:51:40|4765|4764|4764|4763|4765|4764|4764|4763|708
1638885120000|2021-12-07 13:52:00|4763.5|4762.5|4762.5|4761.5|4764.5|4762.5|4762.5|4761.5|1249
1638885130000|2021-12-07 13:52:10|4762|4761|4762.5|4761|4762.5|4761|4761.5|4760|549
1638885140000|2021-12-07 13:52:20||4761.5||4761.5||4761.5||4761|0
1638885160000|2021-12-07 13:52:40|4763|4762|4764|4763|4764|4763|4763|4761.5|1139
1638885170000|2021-12-07 13:52:50|||||||||110
1638885180000|2021-12-07 13:53:00|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|275
1638885190000|2021-12-07 13:53:10|4764|4763|4763.5|4762|4764|4763|4763|4762|484
1638885200000|2021-12-07 13:53:20|4763|4761.5|4762.5|4761.5|4763|4761.5|4762.5|4761.5|0
1638885210000|2021-12-07 13:53:30|4762||4762.5||4762.5||4762||164
1638885220000|2021-12-07 13:53:40|4762|4761|4762|4761|4762|4761|4761|4760|1001
1638885240000|2021-12-07 13:54:00|4761.5|4760.5|4761.5|4760|4761.5|4760.5|4761.5|4760|207
1638885250000|2021-12-07 13:54:10|4761|4759.5|4760.5|4759|4761|4760|4760.5|4759|640
1638885270000|2021-12-07 13:54:30|||||||||29
1638885280000|2021-12-07 13:54:40|||||||||3
1638885290000|2021-12-07 13:54:50|||||||||10
1638885300000|2021-12-07 13:55:00|4760|4758.5|4758.5|4757.5|4760.5|4758.5|4757.5|4757|1393
1638885310000|2021-12-07 13:55:10||4757||4757||4757||4757|0
1638885320000|2021-12-07 13:55:20|4759|4757.5|4759.5|4758|4759.5|4759|4759|4757.5|1100
1638885330000|2021-12-07 13:55:30|4759|4757.5|4758.5|4758|4759|4758|4758.5|4757|0
1638885340000|2021-12-07 13:55:40|4759|4758.5|4759.5|4759|4759.5|4759|4759|4758.5|85
1638885350000|2021-12-07 13:55:50|4759|4758.5|4759|4758|4759|4758.5|4759|4758|218
1638885360000|2021-12-07 13:56:00||4758.5||4758||4758.5||4758|341
1638885370000|2021-12-07 13:56:10|||||||||126
1638885380000|2021-12-07 13:56:20|4759.5|4758.5|4759|4758|4759.5|4758.5|4759|4758|143
1638885400000|2021-12-07 13:56:40|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|52
1638885430000|2021-12-07 13:57:10||4759||4759||4759||4759|321
1638885440000|2021-12-07 13:57:20|4759|4758.5|4758|4756.5|4759.5|4758.5|4758|4756|1700
1638885450000|2021-12-07 13:57:30|4758.5|4757|4758|4756.5|4758.5|4757.5|4758|4756.5|388
1638885470000|2021-12-07 13:57:50|4757.5|4756|4759|4758|4759|4758|4757|4756|2802
1638885480000|2021-12-07 13:58:00|4758.5||4758.5||4758.5||4758.5||405
1638885490000|2021-12-07 13:58:10|4759|4757.5|4758.5|4757|4759|4757.5|4757.5|4756|647
1638885500000|2021-12-07 13:58:20|4758|4757.5|4757.5|4757|4758.5|4757.5|4757.5|4756.5|303
1638885510000|2021-12-07 13:58:30|4757|4756|4756.5|4755.5|4757|4756|4756.5|4755.5|321
1638885520000|2021-12-07 13:58:40||4755||4755||4755||4755|220
1638885530000|2021-12-07 13:58:50||4755.5||4755||4756||4755|178
1638885550000|2021-12-07 13:59:10|4756|4755.5|4756.5|4755|4756.5|4756|4756|4755|350
1638885560000|2021-12-07 13:59:20|4756|4755.5|4756.5|4755.5|4756.5|4755.5|4755.5|4755.5|125
1638885570000|2021-12-07 13:59:30|4757|4756|4758|4757.5|4758|4757.5|4757|4755.5|1236
1638885580000|2021-12-07 13:59:40|||||||||405
1638885590000|2021-12-07 13:59:50|4758.5|4758|4760|4759.5|4760|4759.5|4758.5|4758|915
1638885600000|2021-12-07 14:00:00|4759.5|4759|4759|4758|4759.5|4759|4759|4758|848
1638885610000|2021-12-07 14:00:10|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|4759|4758|373
1638885620000|2021-12-07 14:00:20|4760|4759|4761.5|4760.5|4761.5|4760.5|4760|4758.5|433
1638885630000|2021-12-07 14:00:30|4762|4761|4762.5|4761.5|4762.5|4761.5|4762|4761|75
1638885640000|2021-12-07 14:00:40|4763|4762|4763|4762.5|4763|4762.5|4763|4762|73
1638885650000|2021-12-07 14:00:50|4763.5|4763|4764|4762.5|4764|4763|4763.5|4762.5|104
1638885660000|2021-12-07 14:01:00|4763.5|4763|4764.5|4763.5|4764.5|4763.5|4763|4763|1752
1638885670000|2021-12-07 14:01:10|4764|4763|4763|4762.5|4764|4763|4763|4762.5|253
1638885680000|2021-12-07 14:01:20|4763.5||4763||4763.5||4763||225
1638885690000|2021-12-07 14:01:30|||||||||72
1638885700000|2021-12-07 14:01:40|4763.5|4763|4763|4761.5|4764|4763|4762.5|4761.5|1498
1638885710000|2021-12-07 14:01:50|4762.5||4763||4763||4762.5||10
1638885720000|2021-12-07 14:02:00|4762.5||4762.5||4762.5||4762.5||0
1638885730000|2021-12-07 14:02:10|||||||||96
1638885740000|2021-12-07 14:02:20|4762|4760.5|4762|4761|4763|4762|4761.5|4760.5|2565
1638885760000|2021-12-07 14:02:40|||||||||88500
1638885780000|2021-12-07 14:03:00|||||||||53
1638885790000|2021-12-07 14:03:10|4762.5|4761.5|4762|4761|4762.5|4762|4762|4761|235
1638885800000|2021-12-07 14:03:20|4761.5|4760.5|4761|4760|4762.5|4761.5|4761|4760|1201
1638885810000|2021-12-07 14:03:30|4760.5|4760.5|4759.5|4758.5|4761|4760.5|4759.5|4758|1084
1638885820000|2021-12-07 14:03:40|4759|4758|4759|4757.5|4759.5|4759|4759|4757.5|1236
1638885830000|2021-12-07 14:03:50|4758.5|4758|4756|4755|4758.5|4758|4756|4755|836
1638885840000|2021-12-07 14:04:00|||||||||225
1638885850000|2021-12-07 14:04:10|4757|4755.5|4757|4756|4757|4756|4757|4755.5|501
1638885860000|2021-12-07 14:04:20|4757.5|4756.5|4757.5|4757|4757.5|4757|4757|4756|839
1638885880000|2021-12-07 14:04:40|4757|4756.5|4757|4756|4757.5|4757|4757|4756|1508
1638885910000|2021-12-07 14:05:10|||||||||100
1638885940000|2021-12-07 14:05:40|4756.5|4755.5|4757|4756.5|4757|4756.5|4755.5|4755|1877
1638885950000|2021-12-07 14:05:50|4756.5|4756|4758|4757.5|4758|4757.5|4756.5|4756|521
1638885970000|2021-12-07 14:06:10||4757||4757.5||4757.5||4757|55
1638885980000|2021-12-07 14:06:20|4758.5|4758|4759.5|4759|4759.5|4759|4758.5|4757.5|554
1638885990000|2021-12-07 14:06:30||4758.5||4758.5||4759||4758.5|399
1638886000000|2021-12-07 14:06:40|4759|4758|4759|4758|4759.5|4758.5|4758.5|4758|2300
1638886010000|2021-12-07 14:06:50|||||||||473
1638886020000|2021-12-07 14:07:00|4759.5|4758.5|4759|4758|4759.5|4758.5|4759|4758|397
1638886040000|2021-12-07 14:07:20|4759.5|4758.5|4759.5|4759|4759.5|4759|4759.5|4758.5|1233
1638886050000|2021-12-07 14:07:30||4758.5||4758.5||4758.5||4758.5|138
1638886100000|2021-12-07 14:08:20|4760|4759|4759.5|4758.5|4760|4759.5|4759|4758.5|382
1638886110000|2021-12-07 14:08:30|4759|4758|4759.5|4757.5|4759.5|4758.5|4758|4757.5|2268
1638886120000|2021-12-07 14:08:40|4759|4758|4758.5|4757.5|4759|4758|4758.5|4757.5|124
1638886160000|2021-12-07 14:09:20|4758|4757|4758.5|4757|4758.5|4757|4757|4756.5|916
1638886170000|2021-12-07 14:09:30|4759|4757.5|4758.5|4757.5|4759.5|4758.5|4758.5|4757.5|895
1638886180000|2021-12-07 14:09:40|4759|4758|4759|4758|4759|4758.5|4759|4758|2
1638886200000|2021-12-07 14:10:00|4758.5|4757.5|4758.5|4757.5|4759|4758|4758.5|4757|1517
1638886210000|2021-12-07 14:10:10|4758|4757|4758.5|4757|4758.5|4757|4758|4757|207
1638886220000|2021-12-07 14:10:20|4758|4757.5|4758.5|4757|4758.5|4757.5|4758|4757|0
1638886230000|2021-12-07 14:10:30|4759|4757.5|4759.5|4758.5|4759.5|4759|4758.5|4757.5|1619
1638886240000|2021-12-07 14:10:40|4759|4758|4759|4758|4759.5|4758.5|4758.5|4757.5|400
1638886260000|2021-12-07 14:11:00|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|90
1638886270000|2021-12-07 14:11:10|4759|4758|4759.5|4758.5|4759.5|4758.5|4759|4758|326
1638886280000|2021-12-07 14:11:20|4759|4758|4759.5|4758|4759.5|4758.5|4759|4758|246
1638886290000|2021-12-07 14:11:30|||||||||87
1638886300000|2021-12-07 14:11:40||4758.5||4758.5||4758.5||4758.5|0
1638886320000|2021-12-07 14:12:00|4760|4759|4760|4759|4760.5|4759.5|4760|4758.5|1947
1638886330000|2021-12-07 14:12:10|4760.5|4759.5|4760.5|4759.5|4760.5|4760|4760|4759|895
1638886360000|2021-12-07 14:12:40|4760|4760|4760|4759.5|4760|4760|4760|4759.5|173
1638886370000|2021-12-07 14:12:50|4760.5|4759|4760.5|4759|4760.5|4759.5|4760.5|4759|1200
1638886380000|2021-12-07 14:13:00|4760|4759.5|4760|4759.5|4760.5|4759.5|4760|4759.5|0
1638886390000|2021-12-07 14:13:10|4760.5|4760|4761|4760|4761|4760|4760.5|4760|565
1638886400000|2021-12-07 14:13:20|4760.5|4759.5|4760.5|4760|4761|4760|4760.5|4759.5|662
1638886420000|2021-12-07 14:13:40|4761|4760.5|4762.5|4762|4762.5|4762|4761|4760|2381
1638886430000|2021-12-07 14:13:50|4762|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761.5|179
1638886440000|2021-12-07 14:14:00|4762|4762|4762.5|4761.5|4762.5|4762|4762|4761.5|893
1638886450000|2021-12-07 14:14:10|4763|4762|4763|4762.5|4763|4762.5|4762.5|4761.5|941
1638886460000|2021-12-07 14:14:20|||||||||24
1638886470000|2021-12-07 14:14:30|4763.5|4763|4764.5|4763.5|4764.5|4764|4763.5|4763|541
1638886480000|2021-12-07 14:14:40|4765|4764|4764.5|4764|4765|4764|4764.5|4764|873
1638886490000|2021-12-07 14:14:50|4765|4764.5|4765.5|4765|4768.5|4768|4765|4764|11325
1638886500000|2021-12-07 14:15:00|4766|4764.5|4765|4764|4766|4764.5|4765|4764|315
1638886510000|2021-12-07 14:15:10|4764.5|4763.5|4764.5|4763.5|4764.5|4763.5|4764|4763|1570
1638886520000|2021-12-07 14:15:20|4765|4764|4765|4763.5|4765.5|4764.5|4764|4763|1219
1638886530000|2021-12-07 14:15:30|4764.5|4764|4765|4763.5|4765|4764|4764.5|4763.5|70
1638886540000|2021-12-07 14:15:40|4765.5|4764|4766|4765|4766.5|4765.5|4765.5|4764|1940
1638886550000|2021-12-07 14:15:50|4765.5||4766||4766||4765.5||235
1638886560000|2021-12-07 14:16:00||4765.5||4765.5||4765.5||4765|729
1638886570000|2021-12-07 14:16:10|4766.5|4766|4768|4767|4768|4767.5|4766.5|4766|971
1638886580000|2021-12-07 14:16:20|4767.5|4766.5|4767|4766|4767.5|4766.5|4767|4766|924
1638886600000|2021-12-07 14:16:40|||||||||99
1638886610000|2021-12-07 14:16:50|||||||||20
1638886620000|2021-12-07 14:17:00|4767.5|4766.5|4768.5|4768|4768.5|4768|4767.5|4766.5|696
1638886630000|2021-12-07 14:17:10|4769.5|4768.5|4770|4768.5|4770|4769|4769.5|4768.5|415
1638886640000|2021-12-07 14:17:20|4769.5|4769|4768.5|4767|4769.5|4769.5|4767.5|4767|2447
1638886650000|2021-12-07 14:17:30|||||||||6
1638886660000|2021-12-07 14:17:40|||||||||24
1638886670000|2021-12-07 14:17:50|4768|4766.5|4766.5|4765.5|4768|4766.5|4766|4765.5|308
1638886680000|2021-12-07 14:18:00|4767.5|4766|4768.5|4767|4768.5|4767|4767.5|4766|483
1638886690000|2021-12-07 14:18:10|||||||||631
1638886700000|2021-12-07 14:18:20||4767.5||4767.5||4767.5||4767.5|0
1638886720000|2021-12-07 14:18:40|4768|4768|4768.5|4767.5|4768.5|4768|4768|4767.5|99
1638886730000|2021-12-07 14:18:50|4769|4768|4770|4769|4770|4769|4768.5|4767.5|1064
1638886740000|2021-12-07 14:19:00|4769.5|4768.5|4769.5|4768|4769.5|4768.5|4768.5|4768|990
1638886780000|2021-12-07 14:19:40|4769|4769|4767.5|4766.5|4769|4769|4767.5|4766.5|2018
1638886800000|2021-12-07 14:20:00|4768|4767|4768.5|4767|4768.5|4767|4768|4767|579
1638886810000|2021-12-07 14:20:10|4768||4768||4768||4768||0
1638886840000|2021-12-07 14:20:40|4768.5|4767.5|4769.5|4768|4769.5|4768.5|4768|4767.5|1615
1638886860000|2021-12-07 14:21:00|4770|4768.5|4770.5|4769|4771|4770|4770|4768|933
1638886870000|2021-12-07 14:21:10|4771|4769.5|4770.5|4769.5|4771|4770|4770.5|4769.5|836
1638886880000|2021-12-07 14:21:20|4771|4770|4772|4771.5|4772|4771.5|4771|4770|744
1638886890000|2021-12-07 14:21:30|4772.5|4771|4772|4771|4772.5|4771|4772|4771|810
1638886900000|2021-12-07 14:21:40||4771.5||4771||4771.5||4771|164
1638886910000|2021-12-07 14:21:50|4771.5|4771.5|4772|4771|4772|4771.5|4771.5|4771|1417
1638886920000|2021-12-07 14:22:00|4772.5|4771.5|4773|4772.5|4774|4773|4772.5|4771.5|715
1638886930000|2021-12-07 14:22:10|4773.5|4773|4774|4773|4774|4773|4773.5|4773|579
1638886940000|2021-12-07 14:22:20|4774.5|4773.5|4774.5|4773.5|4775|4774.5|4774|4773|4346
1638886950000|2021-12-07 14:22:30|4775|4774|4775|4774|4775|4774|4775|4773.5|64
1638886960000|2021-12-07 14:22:40|4774.5|4774.5|4774.5|4773.5|4774.5|4774.5|4774.5|4773.5|421
1638886980000|2021-12-07 14:23:00|4775|4774|4775|4774|4775|4774.5|4774.5|4774|1662
1638886990000|2021-12-07 14:23:10|4775.5|4774.5|4775.5|4774.5|4775.5|4775|4775.5|4774.5|282
1638887000000|2021-12-07 14:23:20|4776|4775|4777|4776|4777|4776|4776|4775|143
1638887010000|2021-12-07 14:23:30|4777.5|4776.5|4777.5|4776.5|4777.5|4777|4777.5|4776|682
1638887020000|2021-12-07 14:23:40|4778|4777|4779|4778|4779.5|4779|4778|4776.5|390
1638887030000|2021-12-07 14:23:50|4779.5|4778.5|4780|4779.5|4780|4779.5|4779.5|4778.5|21
1638887040000|2021-12-07 14:24:00|4780.5|4780|4778|4777|4781|4780|4778|4777|2421
1638887050000|2021-12-07 14:24:10|4778.5|4777.5|4778.5|4778|4778.5|4778|4778.5|4777.5|171
1638887060000|2021-12-07 14:24:20||4777||4778||4778||4777|588
1638887070000|2021-12-07 14:24:30|4779|4778.5|4777.5|4776.5|4779|4778.5|4777.5|4776.5|1450
1638887080000|2021-12-07 14:24:40|||||||||300
1638887090000|2021-12-07 14:24:50|4777|4776|4777|4776|4777|4776|4777|4776|887
1638887100000|2021-12-07 14:25:00|4776.5|4775.5|4777|4776|4777|4776|4776|4775.5|852
1638887130000|2021-12-07 14:25:30|4777.5|4776.5|4778|4777|4778.5|4778|4777.5|4776|650
1638887140000|2021-12-07 14:25:40|4778.5|4777.5|4779.5|4778.5|4780|4779|4778.5|4777.5|1349
1638887150000|2021-12-07 14:25:50|4779|4777.5|4778|4777|4779|4777.5|4778|4777|444
1638887160000|2021-12-07 14:26:00|4778.5|4777.5|4781|4779.5|4781.5|4780|4778.5|4777.5|1089
1638887170000|2021-12-07 14:26:10||4780||4780||4780||4780|376
1638887180000|2021-12-07 14:26:20|||||||||313
1638887190000|2021-12-07 14:26:30|4781.5|4780.5|4781.5|4781|4781.5|4781|4781.5|4780.5|1783
1638887200000|2021-12-07 14:26:40|4781|4780.5|4781|4780|4781|4780.5|4781|4780|878
1638887210000|2021-12-07 14:26:50|4780.5|4779.5|4781|4780|4781|4780|4780|4779.5|1210
1638887220000|2021-12-07 14:27:00|||||||||347
1638887230000|2021-12-07 14:27:10|||||||||617
1638887240000|2021-12-07 14:27:20|||||||||10
1638887250000|2021-12-07 14:27:30|4780.5||4780.5||4780.5||4780.5||285
1638887260000|2021-12-07 14:27:40|4781|4780.5|4780.5|4779.5|4782|4781|4780|4779|1822
1638887270000|2021-12-07 14:27:50|4781.5|4780|4782|4780.5|4782.5|4781.5|4781.5|4779.5|804
1638887280000|2021-12-07 14:28:00|||||||||198
1638887290000|2021-12-07 14:28:10|4782.5|4781|4782.5|4781.5|4782.5|4782|4782.5|4781|127
1638887300000|2021-12-07 14:28:20|4782|4781|4782|4780.5|4782.5|4781|4782|4780.5|1049
1638887340000|2021-12-07 14:29:00||4781||4780.5||4781||4780.5|1026
1638887350000|2021-12-07 14:29:10|4781.5|4781|4779|4778|4782|4781|4779|4778|2083
1638887360000|2021-12-07 14:29:20|4778.5|4777.5|4778|4777.5|4779|4777.5|4777.5|4776.5|510
1638887370000|2021-12-07 14:29:30|4779|4778|4781|4780|4781|4780|4779|4778|118
1638887380000|2021-12-07 14:29:40|4780.5|4780.5|4781|4780.5|4781|4780.5|4780|4779.5|1027
1638887390000|2021-12-07 14:29:50|4780.5|4780|4778|4776.5|4781|4780|4776.5|4776|5632
1638887400000|2021-12-07 14:30:00|4777.5|4776|4765.5|4763.5|4778|4776|4764.5|4763.5|24744
1638887410000|2021-12-07 14:30:10|4766|4764|4767|4766|4769.5|4768.5|4765|4763.5|10637
1638887420000|2021-12-07 14:30:20|4766.5|4765|4766|4765|4767|4765.5|4764.5|4763.5|2061
1638887430000|2021-12-07 14:30:30|4766.5|4764.5|4773|4770.5|4776.5|4774.5|4766|4764.5|3148
1638887440000|2021-12-07 14:30:40|4772|4769.5|4772|4770.5|4772|4771|4768.5|4768|3019
1638887450000|2021-12-07 14:30:50|4771.5|4771|4774|4772|4774|4772|4768.5|4768|2123
1638887460000|2021-12-07 14:31:00|4774.5|4772.5|4774.5|4773.5|4775|4774|4773|4772|425
1638887470000|2021-12-07 14:31:10|4775|4774|4776.5|4776|4778.5|4777|4774|4774|1726
1638887480000|2021-12-07 14:31:20|4777|4775.5|4778.5|4776.5|4781|4778.5|4776|4775|1452
1638887490000|2021-12-07 14:31:30|4778|4777|4779.5|4779|4780.5|4779.5|4778|4777|875
1638887500000|2021-12-07 14:31:40|4781|4779.5|4781|4779.5|4782|4781|4778.5|4778|3094
1638887510000|2021-12-07 14:31:50|4781.5|4780|4783.5|4782|4783.5|4782|4781|4780|3316
1638887520000|2021-12-07 14:32:00|4783|4781.5|4787|4784.5|4787.5|4785|4782|4780.5|4115
1638887530000|2021-12-07 14:32:10|4787.5|4785|4787.5|4785.5|4788|4786|4786|4785|1059
1638887540000|2021-12-07 14:32:20|4787|4786|4787.5|4786.5|4788|4786.5|4787|4785.5|187
1638887550000|2021-12-07 14:32:30|4787|4786|4788|4786|4789.5|4787|4785|4784.5|3774
1638887560000|2021-12-07 14:32:40||4786.5||4786.5||4786.5||4786|143
1638887570000|2021-12-07 14:32:50|4789.5|4787|4788|4787|4789.5|4788.5|4787.5|4786.5|771
1638887580000|2021-12-07 14:33:00|4787.5|4787.5|4788|4786.5|4788|4787.5|4787|4786.5|1141
1638887590000|2021-12-07 14:33:10|4787.5|4786|4788|4786|4788|4786.5|4785|4783.5|1598
1638887600000|2021-12-07 14:33:20|4787.5|4786.5|4789.5|4788|4789.5|4788|4787.5|4786.5|789
1638887610000|2021-12-07 14:33:30|4790|4788.5|4793|4791.5|4793|4791.5|4790|4788.5|1131
1638887620000|2021-12-07 14:33:40|4793.5|4792|4797|4794.5|4797.5|4796|4792|4791.5|4941
1638887630000|2021-12-07 14:33:50|4796.5|4795|4796.5|4794.5|4796.5|4795.5|4795.5|4794|1213
1638887640000|2021-12-07 14:34:00|4797.5|4795|4796|4795|4797.5|4796.5|4796|4794.5|920
1638887650000|2021-12-07 14:34:10|4795.5|4794|4797|4795|4797|4795|4795|4793|2699
1638887660000|2021-12-07 14:34:20|4797.5|4796|4799.5|4798.5|4799.5|4798.5|4797.5|4796|2538
1638887670000|2021-12-07 14:34:30|4800|4799|4798|4796.5|4800|4799|4798|4796|2487
1638887680000|2021-12-07 14:34:40|4798.5|4797|4799.5|4798.5|4800|4799.5|4798.5|4797|2868
1638887690000|2021-12-07 14:34:50|4799|4798|4802.5|4801|4804.5|4802|4797.5|4796.5|31650
1638887700000|2021-12-07 14:35:00|4803|4800.5|4805|4802.5|4805.5|4804.5|4801|4800.5|7248
1638887710000|2021-12-07 14:35:10|4805.5|4803|4806|4805|4806.5|4806|4805|4802.5|5633
1638887720000|2021-12-07 14:35:20|4806.5|4805.5|4810|4809|4814.5|4813|4805.5|4804.5|44682
1638887730000|2021-12-07 14:35:30|4809.5|4810|4813.5|4812|4814.5|4813|4809.5|4810|2303
1638887740000|2021-12-07 14:35:40|4813|4811.5|4811.5|4809.5|4813.5|4812|4811.5|4809|3769
1638887750000|2021-12-07 14:35:50|4811|4810|4812.5|4811|4812.5|4811.5|4809.5|4807.5|2337
1638887760000|2021-12-07 14:36:00|4813.5|4811.5|4811.5|4810|4814|4813|4811|4809.5|3437
1638887770000|2021-12-07 14:36:10|4812|4810.5|4811|4809.5|4813.5|4811.5|4810|4809|3459
1638887780000|2021-12-07 14:36:20|4811.5|4810|4807.5|4806|4812|4810|4807.5|4805.5|1356
1638887790000|2021-12-07 14:36:30|4807|4805.5|4809|4808|4809|4808.5|4806|4803.5|3491
1638887800000|2021-12-07 14:36:40|4808.5|4807|4805.5|4804.5|4808.5|4807|4805.5|4803.5|3596
1638887810000|2021-12-07 14:36:50|4805|4804|4802.5|4800|4805.5|4804|4802.5|4800|2455
1638887820000|2021-12-07 14:37:00|4802|4800.5|4802|4801|4803.5|4802|4802|4799.5|890
1638887830000|2021-12-07 14:37:10|4802.5|4801.5|4808.5|4806.5|4808.5|4806.5|4802.5|4801.5|2071
1638887840000|2021-12-07 14:37:20|4807.5|4806|4809.5|4807.5|4809.5|4809|4807.5|4806|1838
1638887850000|2021-12-07 14:37:30|4809|4808|4811|4809.5|4812.5|4811|4809|4807.5|4446
1638887860000|2021-12-07 14:37:40|4810.5|4810|4809.5|4808|4811|4810|4809|4807.5|1300
1638887870000|2021-12-07 14:37:50|4810|4808.5|4811.5|4810.5|4811.5|4810.5|4809|4807.5|3600
1638887880000|2021-12-07 14:38:00|4812|4810|4810|4808.5|4812|4810.5|4809.5|4808.5|3660
1638887890000|2021-12-07 14:38:10|4810.5|4809|4811|4809.5|4811.5|4810|4810|4808.5|1399
1638887900000|2021-12-07 14:38:20|4811.5|4810|4812.5|4811.5|4813|4812|4811.5|4810|1669
1638887910000|2021-12-07 14:38:30|4813|4812|4813|4812|4813|4812.5|4812|4811.5|1141
1638887920000|2021-12-07 14:38:40|4812.5|4812.5|4813|4811.5|4813.5|4812.5|4812.5|4811|3720
1638887930000|2021-12-07 14:38:50|4812.5|4811|4812|4810.5|4813.5|4812.5|4811.5|4810|7561
1638887940000|2021-12-07 14:39:00|4812.5|4811|4809|4808|4812.5|4811|4809|4807.5|3392
1638887950000|2021-12-07 14:39:10|4808.5|4807.5|4809.5|4808.5|4810|4809|4807|4805.5|3611
1638887960000|2021-12-07 14:39:20|4809|4808|4806.5|4804.5|4809.5|4808.5|4806.5|4804.5|1764
1638887970000|2021-12-07 14:39:30|4807|4805|4808|4806.5|4808.5|4808|4807|4805|2350
1638887980000|2021-12-07 14:39:40|4807.5|4806|4806|4805|4807.5|4806.5|4805.5|4804.5|1202
1638887990000|2021-12-07 14:39:50|4805.5|4804|4804|4803|4805.5|4805|4803.5|4802.5|2695
1638888000000|2021-12-07 14:40:00|4803.5|4803.5|4805.5|4804|4806|4805|4803.5|4801.5|3235
1638888010000|2021-12-07 14:40:10|4806|4803.5|4806|4804|4807.5|4807|4806|4803.5|3265
1638888020000|2021-12-07 14:40:20|4806.5|4804.5|4810|4808.5|4810.5|4809.5|4806.5|4804.5|1144
1638888030000|2021-12-07 14:40:30|4810.5|4809|4807.5|4807|4811|4809.5|4807.5|4805.5|42396
1638888040000|2021-12-07 14:40:40|4808|4807.5|4809.5|4808.5|4809.5|4809|4808|4807|737
1638888050000|2021-12-07 14:40:50|4810|4809|4811|4810|4812|4811|4810|4809|371
1638888060000|2021-12-07 14:41:00|4812|4810.5|4811|4810|4812|4810.5|4810|4809.5|1572
1638888070000|2021-12-07 14:41:10|4810.5|4809.5|4811|4809.5|4811|4810|4809.5|4808|2159
1638888080000|2021-12-07 14:41:20|4810.5|4810|4809.5|4808|4811|4810|4809.5|4808|1318
1638888090000|2021-12-07 14:41:30|4810|4808.5|4808.5|4807|4810|4808.5|4808.5|4807|802
1638888100000|2021-12-07 14:41:40|4809|4807.5|4808.5|4808|4809|4808|4808.5|4807|2288
1638888110000|2021-12-07 14:41:50|4809|4808.5|4808.5|4807|4809.5|4808.5|4807.5|4806|5240
1638888120000|2021-12-07 14:42:00|4808|4808|4809|4808|4809|4808.5|4808|4807|1467
1638888130000|2021-12-07 14:42:10|4809.5|4808.5|4813|4812|4813|4812.5|4809.5|4808.5|4345
1638888140000|2021-12-07 14:42:20|4812.5|4811.5|4813|4812|4813|4812|4812|4811|4223
1638888150000|2021-12-07 14:42:30|4812.5|4811.5|4811.5|4809|4813|4812.5|4810|4808.5|2365
1638888160000|2021-12-07 14:42:40|4811|4808|4809.5|4809|4811|4809|4809|4807.5|682
1638888170000|2021-12-07 14:42:50|4810|4809.5|4812|4811|4812|4811|4810|4809.5|1617
1638888180000|2021-12-07 14:43:00|4812.5|4811.5|4811.5|4810.5|4813|4812|4811.5|4810.5|1115
1638888190000|2021-12-07 14:43:10|4812|4811|4812.5|4811.5|4813|4812|4811.5|4810.5|4918
1638888200000|2021-12-07 14:43:20|4812|4811|4810.5|4809.5|4812.5|4811.5|4810|4809.5|1749
1638888210000|2021-12-07 14:43:30|4810|4809|4807.5|4806|4810.5|4809|4806.5|4805.5|2048
1638888220000|2021-12-07 14:43:40|4807|4805.5|4807|4806|4807.5|4806.5|4806|4804.5|509
1638888230000|2021-12-07 14:43:50|4807.5|4806.5|4806|4804.5|4807.5|4806.5|4806|4804.5|1604
1638888240000|2021-12-07 14:44:00|4805.5|4804|4807|4806|4807.5|4806.5|4805.5|4803.5|1388
1638888250000|2021-12-07 14:44:10|4806.5|4805.5|4806.5|4805|4807|4806|4805.5|4804.5|957
1638888260000|2021-12-07 14:44:20|4806|4804.5|4804.5|4803|4806|4804.5|4804|4802.5|1873
1638888270000|2021-12-07 14:44:30|4804|4803.5|4805.5|4804.5|4806.5|4805.5|4804|4803|3620
1638888280000|2021-12-07 14:44:40|4806|4805|4808|4806.5|4809|4808.5|4805.5|4804.5|3758
1638888290000|2021-12-07 14:44:50|4807.5|4807|4808.5|4808|4809|4808|4807|4806.5|1385
1638888300000|2021-12-07 14:45:00|4809|4807.5|4811.5|4810.5|4811.5|4810.5|4808.5|4807.5|2158
1638888310000|2021-12-07 14:45:10|4812|4811|4811|4810.5|4812.5|4811|4810.5|4810|1474
1638888320000|2021-12-07 14:45:20|4812|4811|4812.5|4811.5|4812.5|4811.5|4811|4810|1865
1638888330000|2021-12-07 14:45:30|4813|4812|4811|4810.5|4813.5|4812.5|4811|4810.5|3005
1638888340000|2021-12-07 14:45:40|4811.5|4810|4812|4811|4812|4811|4810.5|4808.5|2751
1638888350000|2021-12-07 14:45:50|4811.5|4811.5|4812.5|4811.5|4812.5|4812|4811.5|4810|1885
1638888360000|2021-12-07 14:46:00|4812|4811|4812|4810.5|4812|4811.5|4812|4810|549
1638888370000|2021-12-07 14:46:10|4812.5|4811|4812|4811|4812.5|4811.5|4812|4811|61
1638888380000|2021-12-07 14:46:20|4811.5|4810.5|4810.5|4809.5|4812|4810.5|4810|4809|2892
1638888390000|2021-12-07 14:46:30|4811|4810|4807.5|4806|4812|4811|4807|4805.5|2149
1638888400000|2021-12-07 14:46:40|4807|4806.5|4806.5|4805|4807|4807|4806|4805|1735
1638888410000|2021-12-07 14:46:50|4806|4804.5|4804|4802.5|4806.5|4805|4804|4802|1929
1638888420000|2021-12-07 14:47:00|4804.5|4803|4804.5|4803.5|4805.5|4805|4804|4802.5|2052
1638888430000|2021-12-07 14:47:10|4805|4804|4806.5|4806|4806.5|4806|4805|4804|855
1638888440000|2021-12-07 14:47:20|4807|4806.5|4810.5|4809|4810.5|4809|4807|4806|1143
1638888450000|2021-12-07 14:47:30|4810|4809.5|4809|4808.5|4810.5|4809.5|4809|4807.5|1647
1638888460000|2021-12-07 14:47:40|4808.5|4808|4810.5|4809|4812|4810.5|4808.5|4808|878
1638888470000|2021-12-07 14:47:50|4810|4809.5|4811|4809.5|4811.5|4810.5|4808.5|4808|1561
1638888480000|2021-12-07 14:48:00|4811.5|4810|4811|4809|4811.5|4810.5|4810|4808.5|919
1638888490000|2021-12-07 14:48:10|4810.5|4808.5|4811.5|4810.5|4812|4811|4810|4808.5|1698
1638888500000|2021-12-07 14:48:20|4811|4810|4810.5|4810|4811|4810|4809.5|4808.5|1546
1638888510000|2021-12-07 14:48:30|4811|4810.5|4808.5|4807.5|4811.5|4811|4808.5|4807.5|2269
1638888520000|2021-12-07 14:48:40|4809|4808|4809|4808.5|4809.5|4808.5|4809|4807|457
1638888530000|2021-12-07 14:48:50|4808.5|4808|4809|4807.5|4809.5|4808.5|4808|4807|833
1638888540000|2021-12-07 14:49:00|4808.5|4808|4811|4810.5|4811.5|4810.5|4808.5|4807.5|904
1638888550000|2021-12-07 14:49:10|4811.5|4811|4811.5|4810|4811.5|4811|4810.5|4810|2306
1638888560000|2021-12-07 14:49:20|4811|4809.5|4811|4810|4811|4810|4810.5|4809.5|263
1638888570000|2021-12-07 14:49:30|4810.5|4810.5|4812|4811.5|4812|4811.5|4810|4809.5|942
1638888580000|2021-12-07 14:49:40|4811.5|4811|4809.5|4808.5|4811.5|4811|4809.5|4808.5|3191
1638888590000|2021-12-07 14:49:50|4810|4809|4810|4809|4810|4809|4810|4808.5|429
1638888600000|2021-12-07 14:50:00|4809.5|4808.5|4809|4808|4809.5|4809|4806.5|4805.5|3141
1638888610000|2021-12-07 14:50:10|4808.5|4808.5|4809|4808|4809.5|4809|4808.5|4808|89
1638888620000|2021-12-07 14:50:20|4809.5|4808.5|4811|4809.5|4811.5|4810|4809.5|4808.5|1108
1638888630000|2021-12-07 14:50:30|4811.5|4810|4813|4812|4814|4812.5|4811|4810|5392
1638888640000|2021-12-07 14:50:40|4813.5|4812.5|4813.5|4812.5|4814|4813|4813.5|4812|976
1638888650000|2021-12-07 14:50:50|4814|4813|4815|4814|4815|4814|4814|4812.5|486
1638888660000|2021-12-07 14:51:00|4815.5|4814.5|4813|4811|4815.5|4815|4813|4811|2957
1638888670000|2021-12-07 14:51:10|4812|4811.5|4812.5|4811.5|4813|4811.5|4812|4811|462
1638888680000|2021-12-07 14:51:20|4813|4812|4811.5|4811|4813|4812|4811.5|4810.5|985
1638888690000|2021-12-07 14:51:30|4812|4810.5|4813|4812|4813|4812|4811.5|4810.5|741
1638888700000|2021-12-07 14:51:40|4814|4812.5|4813.5|4812.5|4814|4813|4813.5|4812.5|253
1638888710000|2021-12-07 14:51:50|4813|4813|4813|4812.5|4813.5|4813|4813|4812.5|125
1638888720000|2021-12-07 14:52:00|4813.5|4813|4815|4814|4815.5|4815|4813|4812.5|679
1638888730000|2021-12-07 14:52:10|4815.5|4814.5|4817.5|4817|4817.5|4817|4815.5|4814|2908
1638888740000|2021-12-07 14:52:20|4817|4816.5|4816.5|4815.5|4817.5|4816.5|4816|4815.5|1815
1638888750000|2021-12-07 14:52:30|4817|4816|4819|4818|4819|4818.5|4817|4815.5|712
1638888760000|2021-12-07 14:52:40|4818.5|4817.5|4819|4818|4819|4818|4817|4816|942
1638888770000|2021-12-07 14:52:50|4819.5|4818.5|4820|4819|4820|4819.5|4819.5|4818|1328
1638888780000|2021-12-07 14:53:00|4820.5|4819.5|4822|4820.5|4822|4821|4820.5|4819|1268
1638888790000|2021-12-07 14:53:10|4821.5|4821|4819.5|4818.5|4822|4821|4818.5|4818|3399
1638888800000|2021-12-07 14:53:20|4820|4818|4819|4818|4820|4818.5|4818.5|4817.5|806
1638888810000|2021-12-07 14:53:30|4818.5|4817|4816|4815|4818.5|4817.5|4816|4815|1085
1638888820000|2021-12-07 14:53:40|4815.5|4814.5|4816|4815|4816|4815.5|4815.5|4814.5|804
1638888830000|2021-12-07 14:53:50|4815.5||4816||4816||4815.5||1022
1638888840000|2021-12-07 14:54:00|4815.5|4814.5|4817|4816|4818|4817.5|4815|4814.5|4069
1638888850000|2021-12-07 14:54:10|4816.5|4816.5|4816|4815.5|4817|4816.5|4815.5|4814.5|4734
1638888860000|2021-12-07 14:54:20|4815.5|4815|4817.5|4816|4817.5|4816.5|4815.5|4815|1205
1638888870000|2021-12-07 14:54:30|4817|4815.5|4816|4815|4817.5|4816.5|4815.5|4815|1230
1638888880000|2021-12-07 14:54:40|4816.5|4815.5|4817|4816|4817.5|4817|4815.5|4815|458
1638888890000|2021-12-07 14:54:50|4816|4815.5|4817|4816|4817|4816|4816|4815|873
1638888900000|2021-12-07 14:55:00|4817.5|4815.5|4818.5|4817.5|4818.5|4818|4816.5|4815.5|855
1638888910000|2021-12-07 14:55:10|4818|4817|4814.5|4814|4818.5|4817.5|4813.5|4812|9633
1638888920000|2021-12-07 14:55:20|4815|4814.5|4816.5|4815.5|4818|4816.5|4815|4814.5|901
1638888930000|2021-12-07 14:55:30|4816|4816|4816.5|4815.5|4817.5|4816|4816|4815.5|298
1638888940000|2021-12-07 14:55:40|4817|4816|4820|4819|4820|4819|4817|4815.5|646
1638888950000|2021-12-07 14:55:50|4819.5|4819.5|4818.5|4817.5|4820|4819.5|4818.5|4817.5|2730
1638888960000|2021-12-07 14:56:00|4818|4817|4816|4815.5|4819|4818.5|4815.5|4814|4860
1638888970000|2021-12-07 14:56:10|4816.5|4814.5|4814|4812.5|4816.5|4815|4813.5|4812|3276
1638888980000|2021-12-07 14:56:20|4813.5|4812|4811|4809.5|4814|4812|4811|4809.5|788
1638888990000|2021-12-07 14:56:30|4811.5|4810|4814|4812.5|4814|4813|4811|4810|1301
1638889000000|2021-12-07 14:56:40|4813.5|4812|4811|4809.5|4813.5|4812|4810|4808.5|1211
1638889010000|2021-12-07 14:56:50|4812|4810|4814|4813|4814|4813.5|4811.5|4810|1174
1638889020000|2021-12-07 14:57:00|4815|4813.5|4815|4814|4816|4815|4813.5|4812|569
1638889030000|2021-12-07 14:57:10|4814.5|4813.5|4813|4812|4815|4814|4813|4812|1794
1638889040000|2021-12-07 14:57:20|4812.5|4811.5|4812|4811|4813|4811.5|4810|4809|5614
1638889050000|2021-12-07 14:57:30|4811.5|4811.5|4812.5|4811.5|4812.5|4812|4811.5|4810|1119
1638889060000|2021-12-07 14:57:40|4813|4812|4813|4811.5|4814|4813|4813|4811|3065
1638889070000|2021-12-07 14:57:50|4813.5|4812|4815|4814|4815.5|4814.5|4813.5|4812|952
1638889080000|2021-12-07 14:58:00|4815.5|4815|4818|4817|4818.5|4817|4815|4814|838
1638889090000|2021-12-07 14:58:10|4818.5|4816.5|4820|4819|4820|4819|4818|4816.5|1888
1638889100000|2021-12-07 14:58:20|4819.5|4818.5|4819.5|4818|4819.5|4819|4819|4818|1686
1638889110000|2021-12-07 14:58:30|4820|4818.5|4818.5|4818|4820|4819.5|4818.5|4818|5175
1638889120000|2021-12-07 14:58:40|4819.5|4818.5|4818.5|4817.5|4819.5|4818.5|4818|4817|2971
1638889130000|2021-12-07 14:58:50|4819|4818|4818.5|4817.5|4819.5|4818.5|4818.5|4817.5|1856
1638889140000|2021-12-07 14:59:00|4819|4818.5|4818.5|4818|4819|4818.5|4818.5|4818|1195
1638889150000|2021-12-07 14:59:10|4819|4818.5|4819|4818|4820|4819|4818|4817.5|4044
1638889160000|2021-12-07 14:59:20|4818.5|4817.5|4819|4818|4819|4818|4818|4817.5|1619
1638889170000|2021-12-07 14:59:30|4819.5|4818.5|4819.5|4818|4820|4819.5|4819|4818|8743
1638889180000|2021-12-07 14:59:40|4819|4817.5|4820|4818.5|4820|4819|4818.5|4817.5|3263
1638889190000|2021-12-07 14:59:50|4819.5|4819|4819|4818|4820|4819|4818|4816.5|6327
1638889200000|2021-12-07 15:00:00|4819.5|4818.5|4818|4817|4819.5|4818.5|4818|4817|3681
1638889210000|2021-12-07 15:00:10|4818.5|4817.5|4818.5|4817|4819.5|4818.5|4818.5|4817|1693
1638889220000|2021-12-07 15:00:20|4819|4817.5|4820|4819|4820|4819.5|4819|4817.5|1277
1638889230000|2021-12-07 15:00:30|4819.5|4819.5|4820|4819|4820|4819.5|4819|4818.5|3344
1638889240000|2021-12-07 15:00:40|4819.5|4818|4819.5|4818|4820|4819.5|4818.5|4817.5|12174
1638889250000|2021-12-07 15:00:50|4820|4818.5|4819|4818.5|4820|4819|4819|4818.5|1547
1638889260000|2021-12-07 15:01:00|4818.5|4818|4819|4818|4819|4818|4818.5|4818|1116
1638889270000|2021-12-07 15:01:10|4818.5|4817.5|4816.5|4816|4819|4818|4816.5|4816|2464
1638889280000|2021-12-07 15:01:20|4816|4815.5|4816|4815.5|4816.5|4816|4815.5|4814.5|855
1638889290000|2021-12-07 15:01:30|4816.5|4815|4817|4816.5|4817|4816.5|4816.5|4815|1307
1638889300000|2021-12-07 15:01:40|4816.5|4816|4816.5|4815|4817|4816|4815.5|4815|1111
1638889310000|2021-12-07 15:01:50|4816|4815.5|4815|4814|4816|4815.5|4814|4812|2197
1638889320000|2021-12-07 15:02:00|4814.5|4813.5|4815.5|4814|4815.5|4815|4814.5|4813.5|1533
1638889330000|2021-12-07 15:02:10|4816|4814.5|4817.5|4816.5|4818.5|4817.5|4816|4814.5|6099
1638889340000|2021-12-07 15:02:20|4817|4816|4817.5|4816.5|4817.5|4817|4816.5|4815.5|6667
1638889350000|2021-12-07 15:02:30|4817|4817|4818|4817|4818|4817.5|4817|4816|14446
1638889360000|2021-12-07 15:02:40|4818.5|4817.5|4819.5|4818.5|4820|4819.5|4818.5|4817.5|9041
1638889370000|2021-12-07 15:02:50|4819|4818|4819|4817|4819.5|4819|4819|4817|4205
1638889380000|2021-12-07 15:03:00|4818.5|4817.5|4819.5|4818.5|4819.5|4818.5|4817.5|4817|3097
1638889390000|2021-12-07 15:03:10|4819|4818|4818|4817.5|4819|4818|4817|4816|1497
1638889400000|2021-12-07 15:03:20|4818.5|4817|4819|4817.5|4819|4818|4818.5|4817|284
1638889410000|2021-12-07 15:03:30|4818.5|4818|4818|4817|4818.5|4818|4817|4816.5|964
1638889420000|2021-12-07 15:03:40|4817.5|4818|4818.5|4817.5|4819|4818.5|4817.5|4817|3715
1638889430000|2021-12-07 15:03:50|4819|4818|4818.5|4817.5|4819|4818|4818|4817.5|1337
1638889440000|2021-12-07 15:04:00|4819|4818|4820|4819|4820|4819|4818.5|4817.5|1229
1638889450000|2021-12-07 15:04:10|4819.5|4819.5|4819|4818|4820|4819.5|4819|4818|703
1638889460000|2021-12-07 15:04:20|4819.5|4818.5|4819.5|4818.5|4820|4819.5|4819.5|4818.5|2759
1638889470000|2021-12-07 15:04:30|4820|4819|4819.5|4818.5|4820|4819.5|4819.5|4818.5|917
1638889480000|2021-12-07 15:04:40|4819|4818|4819.5|4818|4819.5|4818|4819|4818|2780
1638889490000|2021-12-07 15:04:50|4819|4817.5|4818.5|4817|4819|4817.5|4817.5|4816.5|2305
1638889500000|2021-12-07 15:05:00|4818|4817.5|4817.5|4817|4818.5|4817.5|4817.5|4817|168
1638889510000|2021-12-07 15:05:10|4817|4816.5|4816.5|4815.5|4817.5|4816.5|4816.5|4815.5|3231
1638889520000|2021-12-07 15:05:20|4817|4816|4818.5|4817.5|4818.5|4817.5|4817|4816|1027
1638889530000|2021-12-07 15:05:30|4818|4816.5|4818.5|4817|4820|4819.5|4817.5|4816.5|3327
1638889540000|2021-12-07 15:05:40|4818|4817.5|4818|4817|4818.5|4817.5|4817.5|4817|0
1638889550000|2021-12-07 15:05:50|4817.5|4816.5|4815.5|4815|4817.5|4816.5|4815|4814|2109
1638889560000|2021-12-07 15:06:00|4816|4815.5|4818.5|4817.5|4819|4818|4816|4815|1483
1638889570000|2021-12-07 15:06:10|4819|4818|4818.5|4817|4819|4818.5|4817|4816.5|2299
1638889580000|2021-12-07 15:06:20|4818|4817.5|4817.5|4816.5|4819|4818|4817.5|4816.5|880
1638889590000|2021-12-07 15:06:30|4817|4816|4816.5|4815.5|4817|4816.5|4816|4815|2515
1638889600000|2021-12-07 15:06:40|4817|4816|4817|4816.5|4819|4818.5|4817|4815.5|6803
1638889610000|2021-12-07 15:06:50|4816.5|4816|4816.5|4816|4818|4817|4816.5|4816|1819
1638889620000|2021-12-07 15:07:00|4816|4815.5|4817|4816|4818|4817.5|4815.5|4815|8327
1638889630000|2021-12-07 15:07:10|4816.5|4816.5|4816|4815|4817|4816.5|4815.5|4815|978
1638889640000|2021-12-07 15:07:20|4815.5|4814.5|4814.5|4813.5|4816|4814.5|4814|4813|1471
1638889650000|2021-12-07 15:07:30|4815|4814|4815|4814.5|4815.5|4815|4815|4813.5|855
1638889660000|2021-12-07 15:07:40|4815.5|4815|4815.5|4815|4816|4815.5|4814.5|4814|1765
1638889670000|2021-12-07 15:07:50|4815|4814.5|4815.5|4814.5|4815.5|4815|4815|4814|579
1638889680000|2021-12-07 15:08:00|4816|4815|4818.5|4818|4818.5|4818|4816|4815|1332
1638889690000|2021-12-07 15:08:10|4818|4817.5|4817.5|4817|4819.5|4819|4817.5|4816.5|4094
1638889700000|2021-12-07 15:08:20|4817|4816.5|4817|4816|4818|4817.5|4816.5|4815.5|1348
1638889710000|2021-12-07 15:08:30|4817.5|4815.5|4816.5|4815.5|4817.5|4816|4816.5|4815.5|406
1638889720000|2021-12-07 15:08:40|4816|4815|4815.5|4814|4816.5|4815|4814.5|4813.5|3235
1638889730000|2021-12-07 15:08:50|4815|4813.5|4814.5|4814|4815|4814|4814|4812.5|980
1638889740000|2021-12-07 15:09:00|4815|4814.5|4816.5|4815.5|4816.5|4816|4815|4814.5|709
1638889750000|2021-12-07 15:09:10|4816|4815|4816.5|4815.5|4817|4816.5|4815.5|4815|2065
1638889760000|2021-12-07 15:09:20|4816|4816|4816.5|4815.5|4816.5|4816|4816|4815|1002
1638889770000|2021-12-07 15:09:30|4817|4816|4818|4817|4818|4817|4817|4815.5|1851
1638889780000|2021-12-07 15:09:40|4817.5|4816.5|4818|4817.5|4819.5|4818|4817.5|4816.5|661
1638889790000|2021-12-07 15:09:50|4818.5|4817|4817.5|4816|4818.5|4817.5|4817|4816|1724
1638889800000|2021-12-07 15:10:00|4817|4816.5|4816.5|4816|4817|4816.5|4816.5|4816|328
1638889810000|2021-12-07 15:10:10|4817|4816.5|4817.5|4817|4818.5|4817.5|4817|4816.5|733
1638889820000|2021-12-07 15:10:20|4817|4816.5|4816|4814.5|4817|4816.5|4815.5|4814.5|2149
1638889830000|2021-12-07 15:10:30|4815.5||4816||4816||4815.5||530
1638889840000|2021-12-07 15:10:40|4816.5|4815|4816|4814.5|4817|4815.5|4815.5|4814.5|1127
1638889850000|2021-12-07 15:10:50|4815.5|4815|4816|4814.5|4816|4815|4815.5|4814.5|1138
1638889860000|2021-12-07 15:11:00|4816.5|4815|4816|4815|4816.5|4816|4816|4814.5|517
1638889870000|2021-12-07 15:11:10|4816.5|4815.5|4817.5|4816.5|4818|4817|4816.5|4815|1406
1638889880000|2021-12-07 15:11:20|4818|4817|4817.5|4816.5|4818|4817|4817|4816|1511
1638889890000|2021-12-07 15:11:30|4818|4816|4816.5|4815.5|4818|4816|4815.5|4815|4144
1638889900000|2021-12-07 15:11:40|4815.5|4815|4815.5|4815|4815.5|4815|4815.5|4814.5|1226
1638889910000|2021-12-07 15:11:50|4816|4814.5|4816.5|4815.5|4817|4816|4815.5|4814.5|1904
1638889920000|2021-12-07 15:12:00|4817|4816|4817.5|4816.5|4818.5|4817.5|4817|4816|2361
1638889930000|2021-12-07 15:12:10|4817|4817|4817.5|4817|4817.5|4817|4817|4817|464
1638889940000|2021-12-07 15:12:20|4817|4816.5|4817|4816|4817.5|4817|4816.5|4815.5|415
1638889950000|2021-12-07 15:12:30|4816.5|4815.5|4816|4815.5|4817|4815.5|4815.5|4814.5|1511
1638889960000|2021-12-07 15:12:40|4815.5|4815|4817|4816|4817|4816|4815.5|4814.5|646
1638889970000|2021-12-07 15:12:50|4816.5|4815.5|4818|4817|4818|4817.5|4816.5|4815.5|324
1638889980000|2021-12-07 15:13:00|4818.5|4817.5|4818.5|4817.5|4819|4818|4818|4817|674
1638889990000|2021-12-07 15:13:10|4819|4818|4818.5|4817.5|4819|4818.5|4818|4817.5|617
1638890000000|2021-12-07 15:13:20|4817.5|4817|4818.5|4817.5|4818.5|4818|4817|4816|1555
1638890010000|2021-12-07 15:13:30|4819|4818|4820|4818.5|4820|4819.5|4818.5|4817.5|1053
1638890020000|2021-12-07 15:13:40|4819.5|4819|4818.5|4817.5|4820|4819.5|4818.5|4817|4400
1638890030000|2021-12-07 15:13:50|4819|4818|4818.5|4817.5|4819|4818.5|4818.5|4817.5|396
1638890040000|2021-12-07 15:14:00|4819|4818|4817.5|4816|4819|4818|4817.5|4816|826
1638890050000|2021-12-07 15:14:10|4817|4815|4814.5|4813.5|4817|4815|4814.5|4813|3230
1638890060000|2021-12-07 15:14:20|4815|4814|4815|4813.5|4815.5|4815|4815|4813.5|886
1638890070000|2021-12-07 15:14:30|4814.5|4813|4815.5|4814.5|4816|4815.5|4814|4813|1143
1638890080000|2021-12-07 15:14:40|4816|4815|4816|4815|4816.5|4815.5|4815.5|4814.5|645
1638890090000|2021-12-07 15:14:50|4815.5|4814.5|4816|4815|4816|4815|4815.5|4814.5|316
1638890100000|2021-12-07 15:15:00|4815.5|4814.5|4814.5|4813.5|4816|4815|4814.5|4813.5|1146
1638890110000|2021-12-07 15:15:10|4815|4814|4816|4815|4816.5|4815.5|4814.5|4813.5|1054
1638890120000|2021-12-07 15:15:20|4816.5|4814.5|4815|4813.5|4816.5|4814.5|4814.5|4813.5|1016
1638890130000|2021-12-07 15:15:30|4815.5|4814|4815.5|4814.5|4816|4815|4815.5|4814|192
1638890140000|2021-12-07 15:15:40|4816|4815|4817|4815.5|4817|4816.5|4816|4815|851
1638890150000|2021-12-07 15:15:50|4816.5||4816.5||4817||4816||444
1638890160000|2021-12-07 15:16:00|4817|4816|4816.5|4815.5|4817|4816|4816|4815.5|608
1638890170000|2021-12-07 15:16:10|4817|4816|4818.5|4817.5|4819|4818|4817|4815.5|1756
1638890180000|2021-12-07 15:16:20|||||||||513
1638890190000|2021-12-07 15:16:30|4818|4817|4818.5|4817.5|4819.5|4818.5|4818|4817|1553
1638890200000|2021-12-07 15:16:40|4819|4818|4821.5|4820.5|4821.5|4820.5|4819|4817.5|2748
1638890210000|2021-12-07 15:16:50|4821|4820|4821|4820|4821.5|4820.5|4821|4820|385
1638890220000|2021-12-07 15:17:00|4821.5|4820.5|4822.5|4821.5|4823|4822|4821.5|4820.5|1833
1638890230000|2021-12-07 15:17:10|4822|4821|4822|4821|4822.5|4821|4822|4821|620
1638890240000|2021-12-07 15:17:20|4822.5|4821.5|4822.5|4822|4822.5|4822|4822|4821|2145
1638890250000|2021-12-07 15:17:30|4823|4822.5|4825|4823.5|4825|4823.5|4822.5|4822|3860
1638890260000|2021-12-07 15:17:40|4825.5|4824|4824.5|4823.5|4826|4824.5|4824.5|4823.5|1609
1638890270000|2021-12-07 15:17:50|4825.5|4824|4824.5|4823.5|4825.5|4824|4824.5|4823.5|93
1638890280000|2021-12-07 15:18:00|4825|4824|4824|4823|4825.5|4824|4824|4823|1691
1638890290000|2021-12-07 15:18:10|4823.5|4822.5|4823|4822|4824|4822.5|4823|4822|1544
1638890300000|2021-12-07 15:18:20|4823.5|4822.5|4822.5|4821.5|4823.5|4822.5|4822|4820.5|1024
1638890310000|2021-12-07 15:18:30|4822|4820.5|4822|4821|4822|4821|4821.5|4820.5|300
1638890320000|2021-12-07 15:18:40|4822.5|4821.5|4821|4820|4822.5|4821.5|4821|4820|677
1638890330000|2021-12-07 15:18:50|4821.5|4820.5|4822|4821|4822.5|4822|4821.5|4820|794
1638890340000|2021-12-07 15:19:00|4821.5|4820.5|4821|4820.5|4822|4821|4821|4820.5|759
1638890350000|2021-12-07 15:19:10|4820.5|4820|4821|4820.5|4822|4820.5|4820.5|4820|300
1638890360000|2021-12-07 15:19:20|4820.5|4820|4821|4820|4821|4820|4820|4819.5|540
1638890370000|2021-12-07 15:19:30|4820|4819.5|4817|4816|4821|4820|4817|4816|1002
1638890380000|2021-12-07 15:19:40|4816.5|4816.5|4815.5|4814.5|4817|4816.5|4815.5|4814.5|1598
1638890390000|2021-12-07 15:19:50|4815|4814|4815|4814|4815.5|4815|4814|4813|2472
1638890400000|2021-12-07 15:20:00|4814.5|4814.5|4814.5|4813.5|4815|4814.5|4814.5|4813.5|475
1638890410000|2021-12-07 15:20:10|4814|4813|4814.5|4813.5|4814.5|4813.5|4814|4813|958
1638890420000|2021-12-07 15:20:20|4814|4813|4815.5|4814.5|4815.5|4815|4814|4813|1707
1638890430000|2021-12-07 15:20:30|4816|4815|4814.5|4813.5|4817|4815|4814|4813|1562
1638890440000|2021-12-07 15:20:40|4815|4814|4814|4813.5|4815|4814|4814|4813|342
1638890450000|2021-12-07 15:20:50|4813.5|4813|4811|4809.5|4814|4813|4811|4809|2513
1638890460000|2021-12-07 15:21:00|4810.5|4809|4811|4810|4811|4810.5|4810|4809|403
1638890470000|2021-12-07 15:21:10|4810.5|4809|4813|4812|4813.5|4812|4810|4809|772
1638890480000|2021-12-07 15:21:20|4813.5|4811.5|4813.5|4812|4813.5|4812|4812.5|4811.5|1169
1638890490000|2021-12-07 15:21:30|4812.5|4811.5|4813|4811.5|4813.5|4813|4812|4810.5|12149
1638890500000|2021-12-07 15:21:40|4812.5|4812|4813|4812|4813.5|4812.5|4812|4811.5|2516
1638890510000|2021-12-07 15:21:50|4812.5|4811.5|4812|4811|4813.5|4812|4812|4811|2264
1638890520000|2021-12-07 15:22:00|4811.5|4810.5|4808|4807|4812|4811|4808|4807|4275
1638890530000|2021-12-07 15:22:10|4807.5|4805.5|4808|4807|4808|4807.5|4806.5|4805.5|782
1638890540000|2021-12-07 15:22:20|4807.5|4806.5|4809|4808.5|4809|4808.5|4807.5|4806.5|1552
1638890550000|2021-12-07 15:22:30|4809.5|4809|4812|4810.5|4812|4811|4808|4807.5|3550
1638890560000|2021-12-07 15:22:40|4811.5|4811|4809|4808|4811.5|4811|4808.5|4807.5|2731
1638890570000|2021-12-07 15:22:50|4809.5|4808.5|4812.5|4811.5|4812.5|4811.5|4809.5|4808|1841
1638890580000|2021-12-07 15:23:00|4813|4810.5|4810.5|4809|4813|4810.5|4810.5|4809|887
1638890590000|2021-12-07 15:23:10|4810|4809.5|4812.5|4810.5|4812.5|4811.5|4810|4809|361
1638890600000|2021-12-07 15:23:20|4812|4811|4811.5|4810|4812.5|4811.5|4810.5|4809.5|529
1638890610000|2021-12-07 15:23:30|4811|4810.5|4810|4809.5|4811.5|4810.5|4810|4809.5|313
1638890620000|2021-12-07 15:23:40|4809.5|4809|4810|4809.5|4810.5|4809.5|4809.5|4809|618
1638890630000|2021-12-07 15:23:50|4810.5|4809|4811.5|4811|4812|4811|4809.5|4809|1712
1638890640000|2021-12-07 15:24:00|4812|4811.5|4811.5|4810|4812|4811.5|4811|4810|1101
1638890650000|2021-12-07 15:24:10|4812|4810.5|4811.5|4810|4812|4811|4810|4809.5|1312
1638890660000|2021-12-07 15:24:20|4812|4810.5|4813.5|4812|4813.5|4813|4812|4810.5|165
1638890670000|2021-12-07 15:24:30||4812.5||4812.5||4812.5||4812|52
1638890680000|2021-12-07 15:24:40|4814|4813|4813|4812|4814|4813|4812.5|4812|1283
1638890690000|2021-12-07 15:24:50|4813.5|4812.5|4815|4814|4815|4814.5|4813.5|4812.5|633
1638890700000|2021-12-07 15:25:00|4814.5|4813.5|4813|4812|4814.5|4814|4812.5|4811|4644
1638890710000|2021-12-07 15:25:10|4813.5|4812.5|4814.5|4813|4815|4814.5|4813.5|4812|1454
1638890720000|2021-12-07 15:25:20|4814|4813.5|4814|4813|4814.5|4814|4813.5|4813|35
1638890730000|2021-12-07 15:25:30|4813.5|4812.5|4814|4812.5|4814|4813|4813|4812|854
1638890740000|2021-12-07 15:25:40|4813.5|4813|4814.5|4813.5|4815|4814.5|4813|4812|2590
1638890750000|2021-12-07 15:25:50|4815|4814|4815|4814|4815.5|4814.5|4814|4813|3241
1638890760000|2021-12-07 15:26:00|4814.5|4813.5|4815|4813.5|4815|4814|4814|4813.5|967
1638890770000|2021-12-07 15:26:10|4814.5|4814|4815|4813.5|4815|4814|4814|4813.5|481
1638890780000|2021-12-07 15:26:20|4814.5|4814|4814.5|4813.5|4814.5|4814|4813.5|4813|2086
1638890790000|2021-12-07 15:26:30|4814|4814|4814.5|4814|4814.5|4814|4814|4813.5|100
1638890800000|2021-12-07 15:26:40|4814|4813.5|4814.5|4813.5|4814.5|4813.5|4814|4813.5|193
1638890810000|2021-12-07 15:26:50|4814|4813|4814|4813|4814.5|4813.5|4814|4813|454
1638890820000|2021-12-07 15:27:00|4814.5|4813.5|4812|4811|4814.5|4814|4812|4811|3535
1638890830000|2021-12-07 15:27:10|4811.5|4810.5|4811|4809.5|4812.5|4811.5|4810.5|4809.5|5598
1638890840000|2021-12-07 15:27:20|4810.5|4809|4810.5|4809.5|4810.5|4809.5|4809.5|4809|1275
1638890850000|2021-12-07 15:27:30|4810||4810.5||4810.5||4810||524
1638890860000|2021-12-07 15:27:40|4811|4810|4811|4810|4811|4810.5|4810.5|4810|865
1638890870000|2021-12-07 15:27:50|4812|4810.5|4812|4811.5|4813|4811.5|4812|4810|269
1638890880000|2021-12-07 15:28:00|4812.5|4811|4813|4812|4813|4812.5|4812|4811|1751
1638890890000|2021-12-07 15:28:10|4813.5|4812.5|4814.5|4813.5|4814.5|4813.5|4813.5|4812|589
1638890900000|2021-12-07 15:28:20|4815|4814|4815.5|4814.5|4816|4815.5|4815|4814|1559
1638890910000|2021-12-07 15:28:30|4815|4814|4815.5|4814.5|4815.5|4815|4814.5|4814|175
1638890920000|2021-12-07 15:28:40|4815|4814|4815.5|4814.5|4816|4815.5|4815|4814|2185
1638890930000|2021-12-07 15:28:50|4815|4814|4815|4814|4815|4814.5|4814|4813.5|4250
1638890940000|2021-12-07 15:29:00|4814.5|4813.5|4817|4816|4817.5|4816|4814.5|4813.5|885
1638890950000|2021-12-07 15:29:10|4817.5|4816.5|4817|4816|4817.5|4816.5|4816.5|4816|236
1638890960000|2021-12-07 15:29:20|4816.5|4815.5|4817|4816|4817|4816|4816|4815.5|428
1638890970000|2021-12-07 15:29:30|4816.5|4816.5|4815|4813.5|4817|4816.5|4814|4813.5|4926
1638890980000|2021-12-07 15:29:40||4814.5||4813.5||4814.5||4813.5|101
1638890990000|2021-12-07 15:29:50|4814.5|4813|4814|4813.5|4814.5|4813.5|4813.5|4812.5|707
1638891000000|2021-12-07 15:30:00|4814.5|4814|4815.5|4815|4817|4816|4814.5|4814|3317
1638891010000|2021-12-07 15:30:10|4815|4814.5|4813.5|4812.5|4815.5|4814.5|4813.5|4812.5|2616
1638891020000|2021-12-07 15:30:20|4814|4813|4817|4815.5|4817|4816|4813.5|4812.5|4076
1638891030000|2021-12-07 15:30:30|4816|4815|4816|4814.5|4816.5|4815|4814.5|4814|1211
1638891040000|2021-12-07 15:30:40|4815.5|4815|4815|4813.5|4815.5|4815|4814|4813.5|1707
1638891050000|2021-12-07 15:30:50|4815.5|4814|4815.5|4814.5|4815.5|4815|4815|4813.5|501
1638891060000|2021-12-07 15:31:00|4815|4814|4816.5|4815|4816.5|4816|4814.5|4814|936
1638891070000|2021-12-07 15:31:10|4816|4815.5|4816|4815|4816.5|4815.5|4816|4815|632
1638891080000|2021-12-07 15:31:20|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|103
1638891090000|2021-12-07 15:31:30|4817|4816.5|4816.5|4815.5|4817|4816.5|4816|4815.5|512
1638891100000|2021-12-07 15:31:40|4816||4816.5||4816.5||4816||355
1638891110000|2021-12-07 15:31:50|4816|4815|4816.5|4815.5|4816.5|4815.5|4815.5|4815|957
1638891120000|2021-12-07 15:32:00|4816|4815|4813.5|4812.5|4816.5|4815|4813|4812.5|3174
1638891130000|2021-12-07 15:32:10|4813|4813|4813.5|4812|4814|4813.5|4813|4812|1995
1638891140000|2021-12-07 15:32:20|4813|4811.5|4812.5|4811.5|4813|4812|4812|4811.5|1166
1638891150000|2021-12-07 15:32:30|4813|4812|4812.5|4811.5|4813.5|4813|4812|4811.5|1616
1638891160000|2021-12-07 15:32:40|4812|4812|4811.5|4810.5|4812|4812|4810.5|4809.5|1364
1638891170000|2021-12-07 15:32:50|4812|4811|4811.5|4810.5|4812|4811.5|4811.5|4810.5|881
1638891180000|2021-12-07 15:33:00|4812|4811|4812.5|4811.5|4813|4812|4811.5|4810.5|631
1638891190000|2021-12-07 15:33:10|4813|4812|4813|4811.5|4813|4812|4812.5|4811.5|385
1638891200000|2021-12-07 15:33:20|4812.5|4812|4813|4812|4813|4812.5|4812.5|4812|100
1638891210000|2021-12-07 15:33:30|4813.5|4812.5|4813.5|4812.5|4813.5|4812.5|4813.5|4812.5|553
1638891220000|2021-12-07 15:33:40|4813|4812|4813.5|4812.5|4813.5|4812.5|4813|4812|1373
1638891240000|2021-12-07 15:34:00|4814|4813|4814.5|4813.5|4814.5|4813.5|4814|4812.5|2178
1638891250000|2021-12-07 15:34:10|4814|4813|4813.5|4812.5|4814|4813.5|4813|4812|1232
1638891260000|2021-12-07 15:34:20|4813|4812|4813|4812.5|4813.5|4812.5|4813|4812|70
1638891280000|2021-12-07 15:34:40|4813.5|4813|4813.5|4812.5|4813.5|4813|4813.5|4812.5|262
1638891290000|2021-12-07 15:34:50|4814|4813|4815.5|4814|4816|4815|4814|4813|1868
1638891300000|2021-12-07 15:35:00|4815|4813.5|4813|4812|4815|4813.5|4812.5|4811.5|2334
1638891310000|2021-12-07 15:35:10|4813.5|4812.5|4812|4810.5|4813.5|4813|4812|4810.5|1115
1638891320000|2021-12-07 15:35:20||4811||4810.5||4811||4810.5|102
1638891330000|2021-12-07 15:35:30|4812.5|4811|4813|4812|4813|4812|4812.5|4811|337
1638891340000|2021-12-07 15:35:40|4813.5|4812.5|4813.5|4812.5|4813.5|4813|4813|4812|882
1638891350000|2021-12-07 15:35:50|4813|4812|4812|4811|4813.5|4812|4811.5|4810.5|1560
1638891360000|2021-12-07 15:36:00|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|4812.5|4811|858
1638891370000|2021-12-07 15:36:10|4813|4812|4813|4812|4813.5|4812.5|4812.5|4811.5|922
1638891380000|2021-12-07 15:36:20|4813.5|4812.5|4813|4812.5|4813.5|4812.5|4813|4812|409
1638891390000|2021-12-07 15:36:30|4813.5|4813|4814.5|4813|4814.5|4813|4812|4811.5|1995
1638891400000|2021-12-07 15:36:40|4815.5|4813.5|4816|4814.5|4816|4814.5|4815.5|4813.5|251
1638891410000|2021-12-07 15:36:50|4815.5||4815.5||4816||4815.5||0
1638891420000|2021-12-07 15:37:00|4815|4815|4814.5|4813.5|4815.5|4815|4814|4813|1827
1638891430000|2021-12-07 15:37:10|4814|4813|4813|4812|4814|4813|4813|4812|253871
1638891440000|2021-12-07 15:37:20|4812.5|4811.5|4811|4810|4812.5|4812|4811|4810|1875
1638891450000|2021-12-07 15:37:30|4810.5|4809.5|4810|4808.5|4811|4809.5|4810|4808|1997
1638891460000|2021-12-07 15:37:40|4809|4809|4810|4809.5|4810|4809.5|4809|4808.5|803
1638891470000|2021-12-07 15:37:50|4809.5|4809|4809.5|4808.5|4809.5|4809|4809.5|4808.5|292
1638891480000|2021-12-07 15:38:00|4810|4809|4809|4808|4810|4809|4808.5|4808|2339
1638891490000|2021-12-07 15:38:10|4808.5|4807.5|4807.5|4806.5|4808.5|4807.5|4807.5|4806|1264
1638891500000|2021-12-07 15:38:20|4808|4807|4806.5|4805.5|4808|4807.5|4806.5|4805|1518
1638891510000|2021-12-07 15:38:30|4806|4804.5|4805.5|4804.5|4806|4805.5|4805.5|4804.5|922
1638891520000|2021-12-07 15:38:40|4805|4804|4805.5|4804.5|4805.5|4804.5|4804.5|4804|1094
1638891530000|2021-12-07 15:38:50|4804.5|4804|4805.5|4804.5|4805.5|4804.5|4804.5|4804|962
1638891540000|2021-12-07 15:39:00|4805|4804|4805|4804|4805|4804|4805|4804|317
1638891550000|2021-12-07 15:39:10|4805.5|4804.5|4806.5|4805|4806.5|4805.5|4805|4804.5|1644
1638891560000|2021-12-07 15:39:20|4807|4805.5|4807|4806|4807|4806.5|4806.5|4805.5|1025
1638891570000|2021-12-07 15:39:30|4806.5|4805.5|4806|4805.5|4807|4805.5|4805.5|4805|881
1638891580000|2021-12-07 15:39:40|4805.5|4805|4805.5|4804.5|4806|4805.5|4805.5|4804.5|471
1638891590000|2021-12-07 15:39:50|4806|4805.5|4806|4805|4806|4805.5|4805.5|4804.5|959
1638891600000|2021-12-07 15:40:00|4805|4804.5|4806|4804.5|4807|4806.5|4805|4804|4497
1638891610000|2021-12-07 15:40:10|4805.5|4805|4805.5|4804.5|4805.5|4805|4805.5|4804.5|512
1638891620000|2021-12-07 15:40:20|4805|4804|4803.5|4803|4805.5|4804|4803.5|4803|1861
1638891630000|2021-12-07 15:40:30|4804|4803.5|4805.5|4804.5|4805.5|4804.5|4803.5|4803|1544
1638891640000|2021-12-07 15:40:40|4805|4805|4805.5|4804.5|4805.5|4805|4805|4804.5|177
1638891650000|2021-12-07 15:40:50|4806|4805|4806|4805|4806|4805.5|4805.5|4805|2504
1638891660000|2021-12-07 15:41:00|4805.5|4804.5|4805.5|4804.5|4806|4804.5|4805|4804.5|567
1638891670000|2021-12-07 15:41:10||4805||4804.5||4805||4804.5|26
1638891680000|2021-12-07 15:41:20|4806|4805|4807|4806|4807|4806|4806|4805|864
1638891690000|2021-12-07 15:41:30|4806.5|4805.5|4805.5|4804.5|4806.5|4805.5|4805.5|4804.5|1815
1638891700000|2021-12-07 15:41:40||4805||4804.5||4805||4804.5|44
1638891710000|2021-12-07 15:41:50|4806|4805|4805.5|4805|4806|4805.5|4805.5|4804.5|793
1638891720000|2021-12-07 15:42:00|4805|4804.5|4806|4805|4806|4805|4805|4804.5|1646
1638891730000|2021-12-07 15:42:10|4805.5|4804.5|4805.5|4804.5|4806|4804.5|4805.5|4804.5|158
1638891740000|2021-12-07 15:42:20|4806|4805|4806.5|4805.5|4806.5|4806|4806|4805|2324
1638891750000|2021-12-07 15:42:30|4807|4806|4808|4807|4808|4807|4807|4806|2851
1638891760000|2021-12-07 15:42:40|4807.5|4807.5|4808|4807|4809|4808.5|4807.5|4807|2931
1638891770000|2021-12-07 15:42:50|4808.5|4807.5|4809|4808|4809|4808|4808|4807|309
1638891780000|2021-12-07 15:43:00|4808.5|4808.5|4809.5|4808.5|4809.5|4809|4808.5|4808|597
1638891790000|2021-12-07 15:43:10||4809||4808.5||4809||4808.5|163
1638891800000|2021-12-07 15:43:20|4809|4809|4809|4807.5|4809|4809|4808|4807.5|3772
1638891810000|2021-12-07 15:43:30|4809.5|4808|4810.5|4810|4811|4810|4809.5|4808|1901
1638891820000|2021-12-07 15:43:40|4811|4810.5|4810.5|4809.5|4811.5|4810.5|4809.5|4809|2061
1638891830000|2021-12-07 15:43:50|4811|4810|4811|4810|4811|4810.5|4811|4809.5|179
1638891840000|2021-12-07 15:44:00|4810.5|4810.5|4810.5|4809.5|4811|4810.5|4809.5|4809|3065
1638891850000|2021-12-07 15:44:10|4810|4809|4812|4811|4812|4811|4809.5|4808.5|759
1638891860000|2021-12-07 15:44:20|4812.5|4811.5|4813|4812|4813|4812.5|4812|4811.5|739
1638891870000|2021-12-07 15:44:30|||||||||5
1638891880000|2021-12-07 15:44:40|4812.5|4811.5|4813|4812.5|4813.5|4812.5|4812|4811.5|1581
1638891890000|2021-12-07 15:44:50|4813.5|4813|4813|4812.5|4814|4813|4813|4812.5|571
1638891900000|2021-12-07 15:45:00|4812.5|4812|4812|4811.5|4813|4812.5|4812|4811|2715
1638891910000|2021-12-07 15:45:10|4812.5|4812|4813|4812|4813|4812|4812.5|4811.5|1696
1638891920000|2021-12-07 15:45:20|4812.5|4811.5|4811|4810.5|4813|4811.5|4810|4809|5653
1638891930000|2021-12-07 15:45:30|4811.5|4811|4811.5|4811|4812|4811|4811|4811|835
1638891940000|2021-12-07 15:45:40|4811|4810.5|4813.5|4812|4813.5|4812|4811|4810.5|1728
1638891950000|2021-12-07 15:45:50|4813||4813.5||4813.5||4813||1
1638891960000|2021-12-07 15:46:00|4813|4812.5|4813|4812.5|4813.5|4812.5|4812|4811|3003
1638891970000|2021-12-07 15:46:10|4813.5|4813|4814|4813.5|4814.5|4813.5|4813.5|4813|757
1638891980000|2021-12-07 15:46:20|4814.5|4814|4814.5|4813.5|4814.5|4814|4814|4813.5|163
1638891990000|2021-12-07 15:46:30|4814|4814|4814|4813.5|4814|4814|4814|4813|1899
1638892000000|2021-12-07 15:46:40|4814.5|4814|4814.5|4813.5|4815|4814.5|4814.5|4813.5|981
1638892010000|2021-12-07 15:46:50|4814|4813|4814|4813|4814|4813.5|4813.5|4813|607
1638892020000|2021-12-07 15:47:00|4813.5|4812.5|4812.5|4811.5|4814|4812.5|4812.5|4811.5|3210
1638892030000|2021-12-07 15:47:10|4813|4812|4812.5|4811.5|4813.5|4812|4812.5|4811.5|739
1638892040000|2021-12-07 15:47:20|4812|4812|4811.5|4811|4812.5|4812|4811.5|4810.5|858
1638892050000|2021-12-07 15:47:30|4812|4810.5|4810.5|4809.5|4812|4811.5|4810.5|4809.5|2924
1638892060000|2021-12-07 15:47:40|4811|4810|4811|4810.5|4811|4810.5|4811|4810|26
1638892070000|2021-12-07 15:47:50|4810.5|4810|4810.5|4809.5|4810.5|4810|4810|4809.5|254
1638892080000|2021-12-07 15:48:00|4811|4810|4810|4809.5|4811|4810|4810|4809.5|3102
1638892090000|2021-12-07 15:48:10|4810.5|4809|4811.5|4810.5|4811.5|4811|4810|4809|1473
1638892100000|2021-12-07 15:48:20|4812|4811|4812.5|4811.5|4812.5|4812|4811.5|4811|546
1638892110000|2021-12-07 15:48:30|4813|4812|4813|4812|4813|4812.5|4812.5|4811.5|318
1638892120000|2021-12-07 15:48:40|4812.5||4813||4813||4812.5||2518
1638892130000|2021-12-07 15:48:50|4813.5|4812.5|4813|4812|4813.5|4813|4813|4812|1434
1638892140000|2021-12-07 15:49:00|4812.5|4811.5|4812.5|4812|4813|4812.5|4812|4811.5|1941
1638892150000|2021-12-07 15:49:10|4812|4811.5|4812.5|4812|4812.5|4812|4812|4811.5|283
1638892160000|2021-12-07 15:49:20|4813|4812.5|4813|4812.5|4813.5|4813|4812.5|4812|1619
1638892170000|2021-12-07 15:49:30|4813.5|4813|4813.5|4813|4813.5|4813|4813|4812.5|78
1638892180000|2021-12-07 15:49:40|4813|4812.5|4813.5|4813|4813.5|4813|4813|4812.5|433
1638892190000|2021-12-07 15:49:50|||||||||610
1638892200000|2021-12-07 15:50:00|4814|4813.5|4813|4812|4814.5|4813.5|4812.5|4812|2615
1638892220000|2021-12-07 15:50:20|4812.5|4811.5|4813|4812|4813|4812|4812|4811.5|2638
1638892230000|2021-12-07 15:50:30|4813.5|4812.5|4814|4813.5|4814.5|4813.5|4813.5|4812|1714
1638892240000|2021-12-07 15:50:40|4814.5|4814|4814.5|4814|4814.5|4814|4814.5|4813.5|598
1638892250000|2021-12-07 15:50:50|4815|4814.5|4814.5|4813.5|4815|4814.5|4814|4813|1721
1638892260000|2021-12-07 15:51:00|4815|4814|4815|4814|4815|4814.5|4815|4814|368
1638892270000|2021-12-07 15:51:10|||||||||45
1638892280000|2021-12-07 15:51:20|4814.5||4815||4815||4814.5||557
1638892290000|2021-12-07 15:51:30|4814.5|4813.5|4814|4813|4814.5|4813.5|4813.5|4812.5|3866
1638892300000|2021-12-07 15:51:40|4813.5|4812.5|4813|4812|4813.5|4812.5|4813|4812|680
1638892320000|2021-12-07 15:52:00|4812.5|4811.5|4812.5|4811.5|4812.5|4812|4812|4811.5|1348
1638892330000|2021-12-07 15:52:10|4812|4811|4812|4811|4812|4811|4811|4810|2957
1638892340000|2021-12-07 15:52:20|4811.5|4812|4813|4812|4813|4812|4811.5|4811|1224
1638892350000|2021-12-07 15:52:30|4813.5|4812.5|4813|4811.5|4813.5|4813|4812.5|4811|4775
1638892360000|2021-12-07 15:52:40|4813.5|4812|4813.5|4812.5|4813.5|4813|4813|4812|1161
1638892370000|2021-12-07 15:52:50|4814|4813|4814|4813.5|4814.5|4814|4813|4812|5940
1638892380000|2021-12-07 15:53:00|4813.5|4813|4814|4813|4814|4813.5|4813.5|4813|742
1638892390000|2021-12-07 15:53:10|4814.5|4813.5|4814|4813.5|4814.5|4813.5|4813.5|4813|1937
1638892400000|2021-12-07 15:53:20|4813.5|4813|4814.5|4813.5|4814.5|4814|4813.5|4813|1896
1638892410000|2021-12-07 15:53:30|4814|4813|4814|4813|4814.5|4813|4814|4813|801
1638892420000|2021-12-07 15:53:40|4813.5|4812.5|4814|4813|4814|4813.5|4813|4812.5|1294
1638892430000|2021-12-07 15:53:50|4813.5|4812.5|4813|4812|4813.5|4812.5|4812.5|4812|1334
1638892440000|2021-12-07 15:54:00|4812.5|4811.5|4813.5|4812.5|4813.5|4812.5|4811|4810|3883
1638892450000|2021-12-07 15:54:10|4813|4813|4814|4813|4814|4813.5|4813|4812.5|775
1638892460000|2021-12-07 15:54:20|4813.5|4812.5|4813|4812|4814|4813|4813|4812|2308
1638892470000|2021-12-07 15:54:30|4812.5|4811.5|4812|4810.5|4812.5|4811.5|4812|4810.5|1659
1638892480000|2021-12-07 15:54:40||4811||4810.5||4811||4810.5|132
1638892490000|2021-12-07 15:54:50|4811|4811|4811|4810|4812|4811.5|4811|4810|1299
1638892500000|2021-12-07 15:55:00|4811.5|4810.5|4811|4810|4812|4811.5|4810.5|4810|2783
1638892510000|2021-12-07 15:55:10|4810.5|4809.5|4811|4810|4811|4810|4810|4809|2400
1638892520000|2021-12-07 15:55:20|4810.5|4809.5|4810.5|4809.5|4811|4809.5|4810|4809|1083
1638892530000|2021-12-07 15:55:30|4810||4810||4810||4810||553
1638892540000|2021-12-07 15:55:40|4810.5|4810|4811|4809.5|4811|4810|4810|4809.5|2601
1638892550000|2021-12-07 15:55:50|4810.5|4809|4810|4809.5|4810.5|4810|4809|4808|4866
1638892560000|2021-12-07 15:56:00|4809.5|4809|4810|4809.5|4810.5|4810|4809|4808|4104
1638892570000|2021-12-07 15:56:10|4810.5|4810|4811|4810|4811|4810|4810|4808.5|914
1638892580000|2021-12-07 15:56:20|4810.5|4810.5|4811.5|4810.5|4811.5|4810.5|4810.5|4810|1096
1638892590000|2021-12-07 15:56:30|4811|4810|4811.5|4811|4811.5|4811|4811|4810|131
1638892600000|2021-12-07 15:56:40|4812|4810.5|4814|4813|4814|4813|4812|4810.5|4226
1638892610000|2021-12-07 15:56:50|4813.5|4813.5|4813.5|4812.5|4814|4813.5|4813.5|4812.5|822
1638892620000|2021-12-07 15:57:00|4813|4813|4812.5|4811.5|4813.5|4813|4812|4811|4726
1638892630000|2021-12-07 15:57:10|4813|4812.5|4811.5|4810.5|4814|4813.5|4811.5|4810.5|2164
1638892640000|2021-12-07 15:57:20|4812.5|4811|4812.5|4812|4812.5|4812|4811.5|4810|1662
1638892650000|2021-12-07 15:57:30|4813|4812.5|4813.5|4812.5|4814|4813.5|4813|4812.5|1637
1638892660000|2021-12-07 15:57:40|4813|4813|4813.5|4813|4813.5|4813|4813|4813|306
1638892670000|2021-12-07 15:57:50||4812.5||4812.5||4813||4812.5|603
1638892680000|2021-12-07 15:58:00|4813|4813|4813.5|4812.5|4814|4813.5|4813|4812.5|2310
1638892690000|2021-12-07 15:58:10|||||||||1
1638892700000|2021-12-07 15:58:20|4813|4812|4813.5|4812.5|4813.5|4812.5|4813|4812|1379
1638892710000|2021-12-07 15:58:30|4813|4812|4812.5|4811.5|4813.5|4812|4812.5|4811|2851
1638892720000|2021-12-07 15:58:40|4813|4812|4812.5|4812|4813.5|4812.5|4812.5|4811.5|1047
1638892730000|2021-12-07 15:58:50|4813|4812.5|4814|4813.5|4814|4813.5|4813|4812.5|657
1638892740000|2021-12-07 15:59:00|4813.5|4813|4813.5|4812.5|4814|4813|4813.5|4812.5|842
1638892750000|2021-12-07 15:59:10|4814|4813|4813.5|4812.5|4814|4813.5|4813.5|4812.5|1445
1638892760000|2021-12-07 15:59:20|4814|4813|4814.5|4814|4814.5|4814|4814|4813|1299
1638892770000|2021-12-07 15:59:30|4815|4814.5|4815|4814.5|4816|4815|4814|4813.5|16314
1638892780000|2021-12-07 15:59:40||4814||4814.5||4814.5||4814|128
1638892790000|2021-12-07 15:59:50|4815.5|4815|4817|4816|4817|4816|4815.5|4814.5|1637
1638892800000|2021-12-07 16:00:00|4816.5|4815.5|4816.5|4816|4817|4816|4816|4815.5|1571
1638892810000|2021-12-07 16:00:10|4816|4815.5|4816|4815.5|4816|4815.5|4816|4815.5|321
1638892820000|2021-12-07 16:00:20|4816.5|4816|4816|4815.5|4816.5|4816|4816|4815.5|777
1638892830000|2021-12-07 16:00:30|4815.5|4815|4816|4815|4816|4815|4815.5|4815|910
1638892840000|2021-12-07 16:00:40|4815.5|4815.5|4815|4814|4815.5|4815.5|4814.5|4814|4952
1638892850000|2021-12-07 16:00:50|4815.5|4814.5|4814.5|4813|4815.5|4814.5|4814|4813|1528
1638892860000|2021-12-07 16:01:00|4814|4813.5|4814.5|4813.5|4814.5|4813.5|4813.5|4813|782
1638892870000|2021-12-07 16:01:10|4814|4813|4812.5|4811.5|4814|4813|4812.5|4811.5|1056
1638892880000|2021-12-07 16:01:20|4812|4811|4811.5|4810.5|4812.5|4811|4811|4810|1379
1638892890000|2021-12-07 16:01:30|4812|4811|4812|4811|4812|4811.5|4811.5|4811|1533
1638892900000|2021-12-07 16:01:40|4811.5||4812||4812||4811.5||0
1638892910000|2021-12-07 16:01:50|4812.5|4811.5|4813|4812|4813|4812.5|4812|4811|1990
1638892920000|2021-12-07 16:02:00|4813.5|4812.5|4813.5|4812|4813.5|4812.5|4812.5|4812|598
1638892930000|2021-12-07 16:02:10||4812.5||4812.5||4812.5||4812.5|0
1638892940000|2021-12-07 16:02:20|4814|4813|4814.5|4813.5|4814.5|4813.5|4814|4812.5|1135
1638892950000|2021-12-07 16:02:30|4815|4814|4815|4814.5|4815|4814.5|4815|4814|231
1638892960000|2021-12-07 16:02:40|4814.5|4814|4814.5|4813.5|4815.5|4814.5|4814.5|4813.5|1799
1638892970000|2021-12-07 16:02:50|4815|4814|4815|4814.5|4815|4814.5|4814.5|4813.5|5910
1638892980000|2021-12-07 16:03:00|4815.5|4815|4814.5|4813.5|4816|4815.5|4814.5|4813.5|8569
1638892990000|2021-12-07 16:03:10|4815|4814|4815.5|4814|4815.5|4814|4815|4814|128
1638893000000|2021-12-07 16:03:20|4815||4815.5||4815.5||4815||311
1638893010000|2021-12-07 16:03:30|4815|4813.5|4814|4813.5|4815|4814|4814|4813.5|591
1638893020000|2021-12-07 16:03:40|4814.5|4814|4815.5|4815|4816|4815|4814.5|4813.5|1296
1638893030000|2021-12-07 16:03:50|4816|4815.5|4812.5|4811.5|4817|4816|4812|4811|20757
1638893040000|2021-12-07 16:04:00|4813|4812|4811.5|4810.5|4813|4812|4811|4810.5|5785
1638893050000|2021-12-07 16:04:10|4810.5|4810|4810|4809.5|4811.5|4810.5|4809.5|4809|1950
1638893060000|2021-12-07 16:04:20||4809||4809||4809.5||4809|478
1638893070000|2021-12-07 16:04:30|4810.5|4809.5|4810|4809|4810.5|4809.5|4810|4809|1274
1638893080000|2021-12-07 16:04:40|4809.5|4808.5|4809|4808|4809.5|4808.5|4809|4808|1760
1638893090000|2021-12-07 16:04:50|||||||||197
1638893100000|2021-12-07 16:05:00|4808.5|4807.5|4808|4807|4808.5|4807.5|4807.5|4807|1871
1638893110000|2021-12-07 16:05:10|4807.5|4807.5|4808|4807|4808|4807.5|4807|4806.5|1014
1638893120000|2021-12-07 16:05:20|4807.5|4806.5|4808|4807|4808|4807|4807|4806.5|1175
1638893130000|2021-12-07 16:05:30|4807.5|4807.5|4808|4807|4808|4807.5|4807.5|4807|0
1638893140000|2021-12-07 16:05:40|4808.5|4807.5|4809|4808.5|4809.5|4809|4808.5|4807|3082
1638893150000|2021-12-07 16:05:50|4809.5|4809|4806.5|4805.5|4810|4809.5|4806.5|4805|10512
1638893160000|2021-12-07 16:06:00|4806|4805|4805|4804.5|4806|4805.5|4805|4804.5|1638
1638893170000|2021-12-07 16:06:10|4804.5|4804|4804|4803|4805|4804|4803.5|4803|422
1638893180000|2021-12-07 16:06:20|4804.5|4803.5|4804.5|4804|4805.5|4804.5|4804.5|4803.5|1563
1638893190000|2021-12-07 16:06:30|4805||4805||4805||4805||496
1638893200000|2021-12-07 16:06:40|4804.5|4804.5|4805|4804|4805|4804.5|4804.5|4804|1042
1638893210000|2021-12-07 16:06:50|4804.5|4803|4804.5|4803.5|4804.5|4804|4804|4803|929
1638893220000|2021-12-07 16:07:00|4805|4803|4804.5|4804|4805|4804.5|4804|4803|3680
1638893230000|2021-12-07 16:07:10|4805|4804.5|4806.5|4805|4806.5|4806|4805|4804|3748
1638893240000|2021-12-07 16:07:20|4806|4805.5|4807|4806|4807.5|4807|4806|4805.5|1285
1638893250000|2021-12-07 16:07:30|||||||||325
1638893260000|2021-12-07 16:07:40|4807.5|4806.5|4807|4806|4807.5|4807|4806.5|4806|441
1638893270000|2021-12-07 16:07:50|4807.5|4806.5|4807.5|4806.5|4807.5|4806.5|4807|4806.5|662
1638893280000|2021-12-07 16:08:00|4807|4806|4806|4805.5|4807.5|4806.5|4806|4805.5|2386
1638893290000|2021-12-07 16:08:10|4806.5|4805|4806|4805|4806.5|4806|4806|4805|1523
1638893300000|2021-12-07 16:08:20|4806.5|4805.5|4806.5|4805.5|4806.5|4806|4806.5|4805.5|1885
1638893310000|2021-12-07 16:08:30|4807|4806|4807.5|4806.5|4807.5|4806.5|4807|4806|2085
1638893320000|2021-12-07 16:08:40|4807|4806|4806.5|4805.5|4807.5|4806|4806|4805|2425
1638893330000|2021-12-07 16:08:50||4805||4805.5||4805.5||4805|490
1638893340000|2021-12-07 16:09:00|4807|4806|4806.5|4805.5|4807|4806|4806.5|4805.5|574
1638893350000|2021-12-07 16:09:10||4806||4806||4806||4806|0
1638893370000|2021-12-07 16:09:30|4807|4805.5|4805.5|4805|4807|4805.5|4805|4804.5|5306
1638893380000|2021-12-07 16:09:40|4806|4805.5|4807.5|4807|4807.5|4807|4806|4805|939
1638893390000|2021-12-07 16:09:50|4808|4807.5|4808|4807|4808|4807.5|4807.5|4807|674
1638893400000|2021-12-07 16:10:00|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|109
1638893410000|2021-12-07 16:10:10|4808||4808.5||4808.5||4808||0
1638893420000|2021-12-07 16:10:20|4808|4808|4808.5|4807.5|4808.5|4808|4808|4807|2455
1638893440000|2021-12-07 16:10:40|4809|4808|4809|4808|4809|4808|4809|4808|433
1638893450000|2021-12-07 16:10:50|4808.5||4809||4809||4808.5||589
1638893460000|2021-12-07 16:11:00|4808.5|4808.5|4809|4808|4809|4808.5|4808.5|4808|3445
1638893470000|2021-12-07 16:11:10|4808.5||4808.5||4809||4808.5||447
1638893480000|2021-12-07 16:11:20|4809|4807.5|4808|4807.5|4809|4808|4808|4807.5|2725
1638893500000|2021-12-07 16:11:40|4808.5|4808|4808.5|4807.5|4808.5|4808|4808.5|4807.5|2456
1638893510000|2021-12-07 16:11:50|4808|4808|4808.5|4808|4808.5|4808|4808|4807.5|2146
1638893520000|2021-12-07 16:12:00|4808|4807.5|4808.5|4808|4809|4808|4808|4807.5|2541
1638893530000|2021-12-07 16:12:10|4809|4808.5|4809|4808.5|4809|4808.5|4809|4808.5|20409
1638893540000|2021-12-07 16:12:20|4808.5|4808|4808|4807|4808.5|4808|4808|4807|3686
1638893550000|2021-12-07 16:12:30|||||||||100
1638893560000|2021-12-07 16:12:40|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808|4807|1060
1638893570000|2021-12-07 16:12:50|4808|4807|4806.5|4805.5|4808.5|4807|4806|4805|14919
1638893580000|2021-12-07 16:13:00|4807|4806|4808|4807|4808.5|4807.5|4806.5|4805.5|1168
1638893590000|2021-12-07 16:13:10|4808.5|4807.5|4808.5|4808|4809|4808.5|4808.5|4807.5|2396
1638893600000|2021-12-07 16:13:20|4809|4807.5|4808.5|4807.5|4809|4807.5|4808.5|4807.5|1191
1638893610000|2021-12-07 16:13:30|4809|4808|4809|4808|4809|4808|4808.5|4807.5|2169
1638893620000|2021-12-07 16:13:40||4808.5||4808||4808.5||4808|210
1638893630000|2021-12-07 16:13:50|4808.5|4807.5|4808.5|4807.5|4809|4808|4808.5|4807.5|2088
1638893640000|2021-12-07 16:14:00|4808||4808.5||4808.5||4808||2303
1638893650000|2021-12-07 16:14:10|4808|4807|4808|4807|4808|4807|4807.5|4807|1043
1638893660000|2021-12-07 16:14:20|4807.5|4807.5|4808.5|4807.5|4808.5|4807.5|4807.5|4807.5|212
1638893670000|2021-12-07 16:14:30|4808|4807|4808|4806.5|4808|4807|4807.5|4806.5|2119
1638893680000|2021-12-07 16:14:40|4807.5|4807|4807.5|4807|4807.5|4807.5|4807.5|4807|1614
1638893690000|2021-12-07 16:14:50|4808|4807|4808|4807|4808|4807|4808|4807|367
1638893700000|2021-12-07 16:15:00|4808.5||4808.5||4808.5||4808.5||200
1638893710000|2021-12-07 16:15:10|||||||||25
1638893720000|2021-12-07 16:15:20|4809|4807.5|4808.5|4807|4809|4807.5|4808.5|4807|165
1638893740000|2021-12-07 16:15:40|4808|4806.5|4808.5|4807|4808.5|4807|4807.5|4806.5|283
1638893750000|2021-12-07 16:15:50|4809|4807.5|4809|4807.5|4809|4807.5|4809|4807.5|0
1638893760000|2021-12-07 16:16:00|4808.5|4807|4809|4807.5|4809|4808|4808.5|4807|291
1638893770000|2021-12-07 16:16:10||4808||4808||4808||4807.5|66
1638893780000|2021-12-07 16:16:20||4807.5||4807.5||4807.5||4807.5|486
1638893790000|2021-12-07 16:16:30|||||||||214
1638893800000|2021-12-07 16:16:40|4808.5|4807|4809|4808|4809|4808|4808.5|4807|306
1638893810000|2021-12-07 16:16:50|4810.5|4807.5|4812.5|4811|4812.5|4811|4810.5|4807.5|87
1638893820000|2021-12-07 16:17:00|4813.5|4812|4814.5|4813|4815|4813.5|4813.5|4812|1185
1638893830000|2021-12-07 16:17:10|4814|4812.5|4813|4812|4814|4813|4813|4812|741
1638893840000|2021-12-07 16:17:20|4814|4812.5|4812|4810.5|4814|4812.5|4812|4810.5|228
1638893850000|2021-12-07 16:17:30|4813|4811|4814|4812.5|4814|4812.5|4813|4811|103
1638893860000|2021-12-07 16:17:40|4814.5|4813|4814.5|4813|4814.5|4813.5|4814|4812.5|270
1638893870000|2021-12-07 16:17:50||4813.5||4813.5||4813.5||4813.5|0
1638893880000|2021-12-07 16:18:00||4813||4813||4813.5||4813|14
1638893890000|2021-12-07 16:18:10|4815|4813.5|4815|4813.5|4815|4813.5|4815|4813|29
1638893900000|2021-12-07 16:18:20|4814.5|4813|4812.5|4811|4814.5|4813|4812.5|4811|117
1638893910000|2021-12-07 16:18:30|4811.5|4810|4812|4810.5|4812|4810.5|4811.5|4810|800
1638893920000|2021-12-07 16:18:40|4812.5|4811|4812.5|4811|4812.5|4811|4812.5|4811|161
1638893930000|2021-12-07 16:18:50|4811.5|4810.5|4813|4811|4813|4811.5|4811.5|4810.5|29
1638893940000|2021-12-07 16:19:00|4813.5|4812|4814.5|4813|4814.5|4813|4813.5|4812|239
1638893950000|2021-12-07 16:19:10|4815|4813.5|4815|4813.5|4815|4814|4815|4813.5|0
1638893960000|2021-12-07 16:19:20|4814|4813|4814|4813|4814|4813|4814|4813|165
1638893970000|2021-12-07 16:19:30|4814.5||4814.5||4814.5||4814.5||55
1638893980000|2021-12-07 16:19:40||4813.5||4813.5||4813.5||4813.5|0
1638894000000|2021-12-07 16:20:00|4814|4813|4813.5|4812|4814|4813|4813.5|4812|63
1638894010000|2021-12-07 16:20:10|4814|4812.5|4813.5|4812.5|4814|4812.5|4813.5|4812.5|252
1638894020000|2021-12-07 16:20:20|4812.5|4811.5|4813.5|4812|4813.5|4812|4812.5|4811.5|124
1638894030000|2021-12-07 16:20:30|4813|4811.5|4810|4808.5|4813|4811.5|4810|4808.5|489
1638894040000|2021-12-07 16:20:40|4810.5|4808|4810.5|4809|4810.5|4809|4809|4807.5|562
1638894050000|2021-12-07 16:20:50|4811|4809.5|4810.5|4809.5|4811.5|4810.5|4810.5|4809.5|293
1638894060000|2021-12-07 16:21:00||4809||4809.5||4809.5||4809|33
1638894070000|2021-12-07 16:21:10||4809||4809||4809.5||4809|0
1638894080000|2021-12-07 16:21:20|4810||4810.5||4810.5||4810||0
1638894090000|2021-12-07 16:21:30|4810|4809.5|4811|4809.5|4811|4809.5|4810|4809.5|70
1638894100000|2021-12-07 16:21:40|4812|4811|4812.5|4811|4812.5|4811|4812|4811|162
1638894110000|2021-12-07 16:21:50|4813|4811.5|4813|4811.5|4813|4811.5|4812.5|4811|105
1638894120000|2021-12-07 16:22:00|4812.5|4811|4812.5|4811.5|4813|4811.5|4812.5|4811|30
1638894130000|2021-12-07 16:22:10|4812|4811|4812|4810.5|4812|4811|4812|4810.5|30
1638894140000|2021-12-07 16:22:20|4812.5|4811|4813|4811.5|4813|4812|4812.5|4810.5|125
1638894150000|2021-12-07 16:22:30|4813.5|4812|4813.5|4812.5|4813.5|4812.5|4813.5|4812|0
1638894160000|2021-12-07 16:22:40|4814|4813|4814|4812.5|4814|4813|4813.5|4812.5|18
1638894170000|2021-12-07 16:22:50|4813.5|4812|4813.5|4812|4814|4812|4813.5|4812|1
1638894180000|2021-12-07 16:23:00|4813|4811.5|4810.5|4809|4813|4811.5|4810.5|4809|367
1638894190000|2021-12-07 16:23:10|4809.5|4808|4809.5|4807.5|4810|4808.5|4809.5|4807.5|322
1638894200000|2021-12-07 16:23:20|4807.5|4806.5|4808|4806.5|4808|4806.5|4807.5|4806.5|293
1638894210000|2021-12-07 16:23:30|4807.5||4807.5||4808||4807.5||0
1638894220000|2021-12-07 16:23:40|4807|4806|4806.5|4805.5|4807|4806|4806.5|4805.5|175
1638894230000|2021-12-07 16:23:50|4806|4805|4807|4805.5|4807|4805.5|4806|4804.5|127
1638894240000|2021-12-07 16:24:00|4807.5|4806|4807.5|4806.5|4807.5|4806.5|4807.5|4806|103
1638894250000|2021-12-07 16:24:10||4806||4806||4806||4806|26
1638894270000|2021-12-07 16:24:30|4807|4806.5|4807|4805.5|4807|4806.5|4807|4805.5|194
1638894280000|2021-12-07 16:24:40|4807.5|4806|4809.5|4808|4809.5|4808|4807.5|4806|235
1638894290000|2021-12-07 16:24:50|4810.5|4809|4811|4810|4811|4810|4810.5|4809|92
1638894300000|2021-12-07 16:25:00|4812|4809.5|4811.5|4809.5|4812|4809.5|4811.5|4809.5|527
1638894310000|2021-12-07 16:25:10|4812|4810|4811.5|4810.5|4812|4810.5|4811.5|4810|125
1638894320000|2021-12-07 16:25:20|4812|4810|4811.5|4810.5|4812|4810.5|4811.5|4810|166
1638894330000|2021-12-07 16:25:30|4811|4810|4812|4810.5|4812|4810.5|4811|4810|67
1638894340000|2021-12-07 16:25:40|||||||||248
1638894350000|2021-12-07 16:25:50|4812.5|4811|4812.5|4811|4813|4812|4812.5|4811|284
1638894360000|2021-12-07 16:26:00|4813|4811.5|4814.5|4813|4814.5|4813|4813|4811.5|282
1638894370000|2021-12-07 16:26:10|4814|4812.5|4813.5|4812|4814|4812.5|4813.5|4812|321
1638894380000|2021-12-07 16:26:20|4813||4813||4813||4813||0
1638894400000|2021-12-07 16:26:40|4813.5|4811|4813|4811.5|4813.5|4811.5|4812.5|4811|292
1638894410000|2021-12-07 16:26:50|||||||||11
1638894420000|2021-12-07 16:27:00|4812.5||4813||4813||4812.5||197
1638894430000|2021-12-07 16:27:10|4813.5|4812|4811.5|4810|4813.5|4812|4811.5|4810|436
1638894440000|2021-12-07 16:27:20|4812|4810.5|4811.5|4810|4812|4810.5|4811.5|4810|125
1638894450000|2021-12-07 16:27:30|4812|4810.5|4811.5|4810.5|4812|4810.5|4811.5|4810.5|124
1638894460000|2021-12-07 16:27:40|4812|4811|4812|4811|4812|4811|4812|4811|0
1638894470000|2021-12-07 16:27:50|4812.5|4811.5|4813|4812|4814|4812.5|4812.5|4811|670
1638894480000|2021-12-07 16:28:00|4813.5|4811.5|4814.5|4812.5|4815|4813|4813.5|4811.5|137
1638894490000|2021-12-07 16:28:10|4814|4813|4814|4813|4814.5|4813|4814|4813|100
1638894500000|2021-12-07 16:28:20|4814.5|4813.5|4814|4813|4814.5|4813.5|4814|4813|168
1638894510000|2021-12-07 16:28:30|4813.5|4812.5|4814|4812.5|4814|4812.5|4813.5|4812.5|131
1638894520000|2021-12-07 16:28:40||4813||4812.5||4813||4812.5|334
1638894530000|2021-12-07 16:28:50|4813.5||4814||4814||4813.5||214
1638894540000|2021-12-07 16:29:00||4813||4813||4813||4813|120
1638894550000|2021-12-07 16:29:10|4814.5|4813.5|4814|4813|4814.5|4813.5|4814|4812.5|299
1638894560000|2021-12-07 16:29:20|4813|4812|4813.5|4812.5|4813.5|4812.5|4813|4811.5|258
1638894570000|2021-12-07 16:29:30||4812||4812.5||4812.5||4812|201
1638894580000|2021-12-07 16:29:40|4814|4813|4814.5|4813|4815|4814|4814|4813|221
1638894590000|2021-12-07 16:29:50|4815|4812.5|4813|4811|4815|4813|4812|4810.5|155
1638950420000|2021-12-08 08:00:20|4799.5|4780|4799.5|4780|4799.5|4780|4799.5|4780|29028
1638950430000|2021-12-08 08:00:30|4798|4781.5|4793.5|4786.5|4798|4787.5|4793.5|4781.5|477
1638950440000|2021-12-08 08:00:40|4794|4788|4795.5|4791|4797|4791.5|4793.5|4788|4483
1638950450000|2021-12-08 08:00:50|4796|4791.5|4803.5|4800.5|4804.5|4800.5|4794.5|4791|3260
1638950460000|2021-12-08 08:01:00|4802.5|4799|4812.5|4810.5|4813|4812.5|4795|4793.5|14670
1638950470000|2021-12-08 08:01:10|4813|4812.5|4810|4805.5|4815|4814|4798.5|4797.5|13650
1638950480000|2021-12-08 08:01:20|4809|4806|4805.5|4802|4809|4806|4804|4802|983
1638950490000|2021-12-08 08:01:30|4805|4802.5|4804.5|4802.5|4806.5|4804|4804.5|4802.5|603
1638950500000|2021-12-08 08:01:40|4803.5|4802|4804|4802.5|4804.5|4802.5|4803.5|4802|53
1638950510000|2021-12-08 08:01:50|4805.5|4803|4802|4799|4806.5|4804.5|4802|4799|3911
1638950520000|2021-12-08 08:02:00|4801.5|4799.5|4806.5|4804|4808.5|4808|4801.5|4799|2059
1638950530000|2021-12-08 08:02:10|4807.5|4806|4807.5|4804.5|4809|4807|4804|4803|4284
1638950540000|2021-12-08 08:02:20|4808.5|4805|4811|4808.5|4811.5|4809|4808.5|4805|476
1638950550000|2021-12-08 08:02:30|4811.5|4810|4817.5|4815.5|4818|4815.5|4811.5|4809|1277
1638950560000|2021-12-08 08:02:40|4818|4816|4823.5|4820|4824.5|4822|4818|4816|3446
1638950570000|2021-12-08 08:02:50||4819.5||4819.5||4820||4819|280
1638950580000|2021-12-08 08:03:00||4820||4821||4821||4820|910
1638950590000|2021-12-08 08:03:10|4823|4820.5|4824.5|4821|4824.5|4821|4819.5|4818|1751
1638950600000|2021-12-08 08:03:20|4825|4821.5|4823.5|4821|4827|4824|4821|4817.5|2653
1638950610000|2021-12-08 08:03:30|4824|4821.5|4823|4821|4824.5|4822.5|4823|4821|324
1638950620000|2021-12-08 08:03:40|4822.5|4820.5|4821|4819.5|4822.5|4820.5|4821|4819|1161
1638950630000|2021-12-08 08:03:50|4820.5|4819|4823.5|4820|4826|4823|4820|4818.5|1595
1638950640000|2021-12-08 08:04:00|4823|4819.5|4820.5|4819|4823|4820|4819|4818.5|2007
1638950650000|2021-12-08 08:04:10|4821|4818.5|4822|4819.5|4822|4819.5|4820|4818.5|1558
1638950660000|2021-12-08 08:04:20|4821.5|4818.5|4822|4819.5|4822|4819.5|4821|4818.5|526
1638950670000|2021-12-08 08:04:30|4822.5|4820|4824|4820.5|4825|4822.5|4821.5|4820|1718
1638950680000|2021-12-08 08:04:40|4823.5|4820|4823.5|4820.5|4823.5|4820.5|4823.5|4820|264
1638950690000|2021-12-08 08:04:50|4824|4821|4824|4821.5|4824.5|4822|4823|4820.5|459
1638950700000|2021-12-08 08:05:00|4823.5|4821|4822.5|4820|4823.5|4821|4822.5|4820|145
1638950710000|2021-12-08 08:05:10|4822|4819.5|4822.5|4821|4824|4822|4821.5|4819.5|1143
1638950720000|2021-12-08 08:05:20|4823.5|4820.5|4827.5|4825|4828|4825|4823.5|4820.5|496
1638950730000|2021-12-08 08:05:30|4827|4824.5|4825|4823|4827.5|4826|4824|4823|2167
1638950740000|2021-12-08 08:05:40|4824.5|4822.5|4822|4820|4824.5|4822.5|4822|4819.5|1583
1638950750000|2021-12-08 08:05:50|4821.5|4819|4823.5|4821|4823.5|4821.5|4819.5|4817.5|3683
1638950760000|2021-12-08 08:06:00|4824.5|4821.5|4824.5|4822|4825|4822.5|4824.5|4821.5|205
1638950770000|2021-12-08 08:06:10|4824|4822.5|4825.5|4823.5|4828|4825.5|4823.5|4822.5|1043
1638950780000|2021-12-08 08:06:20|4825|4823|4824.5|4822.5|4825.5|4824|4824|4822.5|913
1638950790000|2021-12-08 08:06:30|4825|4823|4824.5|4822.5|4826|4824.5|4824.5|4822.5|471
1638950800000|2021-12-08 08:06:40|4824|4823|4824.5|4823|4824.5|4823|4822.5|4822|776
1638950810000|2021-12-08 08:06:50|||||||||239
1638950820000|2021-12-08 08:07:00|||||||||22
1638950830000|2021-12-08 08:07:10|4824|4823.5|4827|4825.5|4827.5|4826|4824|4823.5|2211
1638950840000|2021-12-08 08:07:20|4826.5|4825|4827.5|4825.5|4827.5|4826|4824|4823|2485
1638950850000|2021-12-08 08:07:30|||||||||1443
1638950860000|2021-12-08 08:07:40|4826|4824.5|4827.5|4825|4827.5|4825|4825|4824.5|902
1638950870000|2021-12-08 08:07:50|4828.5|4825.5|4829.5|4828|4831|4829.5|4828.5|4825.5|1495
1638950880000|2021-12-08 08:08:00|4828.5|4827.5|4830.5|4828|4831|4829|4828.5|4827.5|798
1638950890000|2021-12-08 08:08:10|4831|4829.5|4833.5|4832|4836|4833.5|4830.5|4829.5|332
1638950900000|2021-12-08 08:08:20|4833|4832.5|4833.5|4831.5|4835.5|4833.5|4833|4831.5|1686
1638950910000|2021-12-08 08:08:30|4834|4832|4831.5|4829|4834|4832|4830|4828.5|1876
1638950920000|2021-12-08 08:08:40|4831||4831.5||4831.5||4831||0
1638950930000|2021-12-08 08:08:50|4831|4829.5|4834|4832|4834|4832|4831|4829|993
1638950940000|2021-12-08 08:09:00|4834.5|4832.5|4832|4829.5|4835|4833.5|4831|4829|945
1638950950000|2021-12-08 08:09:10|4832.5|4830|4832|4830|4832.5|4831.5|4831|4830|442
1638950960000|2021-12-08 08:09:20|4831.5|4830.5|4832|4830.5|4832|4830.5|4831.5|4830.5|125
1638950970000|2021-12-08 08:09:30|4832.5|4831|4833.5|4831.5|4834|4832|4832.5|4831|427
1638950980000|2021-12-08 08:09:40|4833||4833||4833||4832.5||0
1638950990000|2021-12-08 08:09:50|4832.5|4831|4831.5|4830|4832.5|4831|4830.5|4829.5|1882
1638951000000|2021-12-08 08:10:00|4832|4830.5|4831.5|4830|4832.5|4830.5|4831|4830|0
1638951010000|2021-12-08 08:10:10|4832.5|4830.5|4832.5|4830.5|4832.5|4831.5|4832|4830|179
1638951020000|2021-12-08 08:10:20|4833|4831|4832.5|4830.5|4834|4831.5|4832.5|4830.5|391
1638951030000|2021-12-08 08:10:30|4833|4831|4833|4831.5|4834.5|4832|4832.5|4831|345
1638951040000|2021-12-08 08:10:40|4832.5|4832|4831.5|4830.5|4833|4832|4831.5|4830.5|852
1638951050000|2021-12-08 08:10:50|4832.5|4831|4835|4834|4835.5|4834|4831.5|4831|1448
1638951060000|2021-12-08 08:11:00|4836|4834.5|4834.5|4832|4836|4834.5|4832.5|4831.5|1574
1638951070000|2021-12-08 08:11:10|4834|4831.5|4834.5|4832|4834.5|4832.5|4833.5|4831.5|0
1638951080000|2021-12-08 08:11:20|4834|4831.5|4829.5|4827.5|4834.5|4831.5|4828.5|4827|4887
1638951090000|2021-12-08 08:11:30|4830|4828|4831|4829.5|4831|4830|4830|4828|915
1638951100000|2021-12-08 08:11:40|4831.5|4830|4831.5|4830|4832.5|4832|4831.5|4829.5|1241
1638951110000|2021-12-08 08:11:50|4833|4830.5|4832.5|4831|4834.5|4832.5|4832.5|4830.5|297
1638951120000|2021-12-08 08:12:00|4831.5|4830.5|4830|4829|4831.5|4830.5|4830|4829|761
1638951130000|2021-12-08 08:12:10|4830.5|4829.5|4832|4830|4832.5|4831.5|4830.5|4829.5|557
1638951140000|2021-12-08 08:12:20|4832.5|4830.5|4830.5|4829.5|4832.5|4832|4830|4829|1629
1638951150000|2021-12-08 08:12:30|4830|4829|4831|4830|4831.5|4830.5|4829.5|4829|492
1638951160000|2021-12-08 08:12:40|4831.5|4830.5|4831.5|4830|4832|4831|4831.5|4830|169
1638951170000|2021-12-08 08:12:50|||||||||590
1638951180000|2021-12-08 08:13:00|4832|4830.5|4832.5|4831|4832.5|4831.5|4832|4830.5|297
1638951190000|2021-12-08 08:13:10|4832|4830.5|4831.5|4830|4832|4830.5|4830.5|4829.5|362
1638951200000|2021-12-08 08:13:20|4832|4830.5|4831|4829.5|4832.5|4830.5|4830|4829|612
1638951210000|2021-12-08 08:13:30|4830.5|4829|4830.5|4829.5|4831.5|4831|4830.5|4829|845
1638951220000|2021-12-08 08:13:40|4830|4829|4827|4826|4830.5|4829|4826|4825.5|1034
1638951230000|2021-12-08 08:13:50|4826.5|4825.5|4827|4825.5|4827|4825.5|4826|4825.5|316
1638951240000|2021-12-08 08:14:00|4826.5|4825|4824.5|4823|4826.5|4826|4824.5|4823|1697
1638951250000|2021-12-08 08:14:10|4824|4822.5|4823.5|4821.5|4824.5|4822.5|4822.5|4821.5|245
1638951260000|2021-12-08 08:14:20|4823|4821|4821.5|4819.5|4823|4821|4820.5|4818.5|508
1638951270000|2021-12-08 08:14:30|4820.5|4820|4821|4820|4821|4820|4820.5|4820|35
1638951280000|2021-12-08 08:14:40|4820.5|4819.5|4818.5|4817|4820.5|4819.5|4818.5|4816.5|868
1638951290000|2021-12-08 08:14:50|4818|4816.5|4818.5|4817|4819|4818.5|4816.5|4815.5|2145
1638951300000|2021-12-08 08:15:00|4818|4816.5|4817.5|4816|4818|4816.5|4815.5|4815|1195
1638951310000|2021-12-08 08:15:10|4817|4815.5|4816.5|4815.5|4817|4816|4815.5|4815|1802
1638951320000|2021-12-08 08:15:20|4816|4815|4816|4814.5|4816|4815.5|4815|4813|777
1638951330000|2021-12-08 08:15:30|4815.5|4813.5|4816|4815|4816|4815.5|4814|4812.5|1852
1638951340000|2021-12-08 08:15:40|4815.5|4814.5|4812|4810.5|4815.5|4814.5|4811.5|4810.5|2254
1638951350000|2021-12-08 08:15:50|4811.5|4811|4812|4811|4812|4811|4811.5|4810.5|125
1638951360000|2021-12-08 08:16:00|4812.5|4811.5|4812.5|4811.5|4813.5|4813|4811.5|4810.5|982
1638951370000|2021-12-08 08:16:10|4813|4812|4812|4811|4813|4812|4811|4809.5|1591
1638951380000|2021-12-08 08:16:20|4811.5|4810.5|4809.5|4808|4811.5|4810.5|4809.5|4807.5|412
1638951390000|2021-12-08 08:16:30|4809|4807.5|4808.5|4807.5|4809|4807.5|4808|4807.5|200
1638951400000|2021-12-08 08:16:40|4808|4808|4810|4808.5|4810.5|4810|4808|4807.5|1690
1638951410000|2021-12-08 08:16:50|4810.5|4809|4808.5|4808|4810.5|4809.5|4808.5|4808|485
1638951420000|2021-12-08 08:17:00|4808|4807.5|4806.5|4805|4811|4810|4806|4805|2650
1638951430000|2021-12-08 08:17:10|4807|4805.5|4806|4804|4807|4805.5|4806|4804|0
1638951440000|2021-12-08 08:17:20|4805.5|4803.5|4802.5|4801|4805.5|4803.5|4802|4800|2967
1638951450000|2021-12-08 08:17:30|4802|4801.5|4799|4797|4802|4801.5|4799|4797|687
1638951460000|2021-12-08 08:17:40|4798.5|4797.5|4797.5|4796.5|4799|4797.5|4797|4796.5|2377
1638951470000|2021-12-08 08:17:50|4798|4797.5|4801.5|4800.5|4802|4801|4798|4797.5|1517
1638951480000|2021-12-08 08:18:00|4801|4800|4804|4802|4804|4802.5|4800.5|4800|288
1638951490000|2021-12-08 08:18:10|4803.5|4802.5|4801|4800|4803.5|4802.5|4801|4800|368
1638951500000|2021-12-08 08:18:20|4800.5|4799|4799|4797.5|4801|4799.5|4799|4797.5|830
1638951510000|2021-12-08 08:18:30|4798.5|4796.5|4797|4794.5|4798.5|4796.5|4796|4794|937
1638951520000|2021-12-08 08:18:40|4797.5|4795.5|4797|4795|4797.5|4797|4796|4794.5|1639
1638951530000|2021-12-08 08:18:50|4796|4794.5|4797|4795.5|4797|4796|4794.5|4793|3957
1638951540000|2021-12-08 08:19:00|4796.5|4795|4795.5|4794|4796.5|4795|4794.5|4792|788
1638951550000|2021-12-08 08:19:10|4795|4793.5|4796.5|4795|4797|4796.5|4794.5|4793|1659
1638951560000|2021-12-08 08:19:20|4796||4796||4796||4795.5||47
1638951570000|2021-12-08 08:19:30|4796.5|4795.5|4797.5|4796|4800.5|4800|4796|4795|7380
1638951580000|2021-12-08 08:19:40|4797|4796.5|4799.5|4798|4799.5|4798.5|4797|4796|999
1638951590000|2021-12-08 08:19:50|4799|4797.5|4799|4798|4799.5|4799|4798.5|4797.5|1218
1638951600000|2021-12-08 08:20:00|4798.5||4798.5||4799||4798.5||1125
1638951610000|2021-12-08 08:20:10|4798|4796.5|4797.5|4795.5|4798.5|4798|4797|4795.5|412
1638951620000|2021-12-08 08:20:20|4798.5|4796|4798.5|4796.5|4798.5|4796.5|4798.5|4796|225
1638951630000|2021-12-08 08:20:30||4797||4797.5||4797.5||4797|0
1638951640000|2021-12-08 08:20:40|4797.5|4797|4797|4795.5|4798.5|4797.5|4797|4795.5|3374
1638951650000|2021-12-08 08:20:50|4796.5||4796.5||4796.5||4796.5||590
1638951660000|2021-12-08 08:21:00|4797|4796|4798.5|4797|4798.5|4797|4797|4795.5|323
1638951670000|2021-12-08 08:21:10|4798|4796.5|4798.5|4797|4798.5|4797.5|4798|4796.5|416
1638951680000|2021-12-08 08:21:20|4798||4798.5||4798.5||4798||0
1638951690000|2021-12-08 08:21:30|4799|4797.5|4803.5|4802|4803.5|4802|4799|4797|1043
1638951700000|2021-12-08 08:21:40|4803|4801.5|4803.5|4802|4803.5|4802|4803|4801.5|185
1638951720000|2021-12-08 08:22:00|4804|4802.5|4807.5|4806|4808|4806|4804|4802.5|2280
1638951730000|2021-12-08 08:22:10|4807|4806.5|4807.5|4806.5|4807.5|4807|4807|4806|884
1638951740000|2021-12-08 08:22:20|4808|4807|4809|4807|4809|4807.5|4808|4807|165
1638951750000|2021-12-08 08:22:30|4810|4807.5|4810.5|4809|4811|4809.5|4809.5|4807|367
1638951760000|2021-12-08 08:22:40|4810|4809.5|4812|4810.5|4812|4810.5|4810|4809.5|791
1638951770000|2021-12-08 08:22:50|4811.5|4810|4811.5|4810.5|4811.5|4810.5|4810.5|4810|664
1638951780000|2021-12-08 08:23:00|4812|4811|4813.5|4812|4814.5|4813|4812|4810.5|547
1638951790000|2021-12-08 08:23:10|4812.5|4811.5|4811.5|4810|4812.5|4811.5|4811|4809.5|2199
1638951800000|2021-12-08 08:23:20|4811|4809.5|4814|4812|4814|4812|4811|4809.5|674
1638951810000|2021-12-08 08:23:30|4813.5|4812.5|4813.5|4813|4813.5|4813|4813.5|4812.5|100
1638951820000|2021-12-08 08:23:40|||||||||590
1638951830000|2021-12-08 08:23:50|4814|4813.5|4815|4814|4815|4814|4814|4813.5|173
1638951840000|2021-12-08 08:24:00|4814.5|4813.5|4816|4814.5|4816.5|4815.5|4813.5|4812|2591
1638951850000|2021-12-08 08:24:10|4815.5|4815|4815|4814.5|4816.5|4816|4815|4814.5|6542
1638951860000|2021-12-08 08:24:20|4816|4815|4818|4817|4818.5|4818|4816|4815|1802
1638951870000|2021-12-08 08:24:30|4817.5|4816.5|4817|4816|4817.5|4816.5|4816|4815|1313
1638951880000|2021-12-08 08:24:40|4817.5|4816.5|4819.5|4818.5|4819.5|4818.5|4817.5|4816.5|408
1638951890000|2021-12-08 08:24:50|4820.5|4820|4819.5|4819|4820.5|4820|4819.5|4818.5|1869
1638951900000|2021-12-08 08:25:00|4820|4818.5|4818.5|4817|4820|4818.5|4817.5|4817|1189
1638951910000|2021-12-08 08:25:10||4817.5||4817.5||4817.5||4817.5|0
1638951920000|2021-12-08 08:25:20|4818|4817|4818.5|4817.5|4818.5|4817.5|4818|4817|77
1638951930000|2021-12-08 08:25:30|4819|4818|4819.5|4818|4820|4819.5|4819|4817.5|1755
1638951940000|2021-12-08 08:25:40|4819|4817|4819|4818|4819|4818|4817|4816|1583
1638951950000|2021-12-08 08:25:50|4819.5|4818.5|4820.5|4819.5|4820.5|4820|4819|4818.5|3866
1638951960000|2021-12-08 08:26:00|4820|4819|4820|4819.5|4820|4819.5|4819.5|4818|85
1638951970000|2021-12-08 08:26:10|4820.5|4819|4820|4818.5|4821.5|4820|4819|4817.5|3560
1638951980000|2021-12-08 08:26:20|||||||||590
1638951990000|2021-12-08 08:26:30||4819||4819||4819||4819|0
1638952000000|2021-12-08 08:26:40|4820.5|4819.5|4820.5|4820|4821|4820|4820.5|4818.5|1134
1638952010000|2021-12-08 08:26:50|4820|4819.5|4819|4818|4820|4820|4819|4818|2012
1638952020000|2021-12-08 08:27:00|4818.5|4817.5|4817|4816.5|4818.5|4817.5|4817|4816|585
1638952030000|2021-12-08 08:27:10|4816.5|4816|4816.5|4816|4817.5|4816.5|4815.5|4814.5|2155
1638952040000|2021-12-08 08:27:20|4817|4816.5|4817.5|4816.5|4817.5|4816.5|4817|4816.5|385
1638952050000|2021-12-08 08:27:30|4817||4817.5||4817.5||4817||0
1638952060000|2021-12-08 08:27:40|4818|4817|4818.5|4818|4819|4818|4818|4817|587
1638952070000|2021-12-08 08:27:50|4819|4817.5|4817|4816|4819|4817.5|4816.5|4816|978
1638952080000|2021-12-08 08:28:00|4816.5|4815|4819|4818|4819|4818|4816|4815|1026
1638952090000|2021-12-08 08:28:10|4819.5|4818.5|4819.5|4818|4819.5|4818.5|4819|4818|888
1638952100000|2021-12-08 08:28:20|4819|4818.5|4820.5|4819|4821.5|4819|4819|4818.5|187
1638952110000|2021-12-08 08:28:30|4820|4818.5|4819.5|4818|4820|4819|4819|4818|931
1638952120000|2021-12-08 08:28:40|4819||4819||4819||4819||0
1638952130000|2021-12-08 08:28:50|4818.5|4817.5|4818|4817|4818.5|4817.5|4818|4817|1253
1638952140000|2021-12-08 08:29:00|4818.5|4818|4819.5|4818.5|4819.5|4818.5|4818.5|4818|586
1638952150000|2021-12-08 08:29:10|4819|4818|4819.5|4818.5|4819.5|4818.5|4819|4818|7
1638952160000|2021-12-08 08:29:20|4819|4818|4820.5|4819.5|4820.5|4819.5|4819|4818|858
1638952170000|2021-12-08 08:29:30|4820|4819|4818|4817|4820.5|4819.5|4818|4817|743
1638952180000|2021-12-08 08:29:40|4818.5|4816|4817|4816|4818.5|4816.5|4816.5|4815|212
1638952190000|2021-12-08 08:29:50|4818|4816.5|4819|4817.5|4820|4819|4817.5|4816.5|1040
1638952200000|2021-12-08 08:30:00|4818.5||4818.5||4819||4818.5||8
1638952210000|2021-12-08 08:30:10|4818|4818|4816.5|4815|4818|4818|4816.5|4815|189
1638952220000|2021-12-08 08:30:20|4816|4814.5|4816.5|4815|4816.5|4815.5|4816|4814.5|46
1638952230000|2021-12-08 08:30:30|4816|4815.5|4815.5|4814|4816|4815.5|4814.5|4813|571
1638952240000|2021-12-08 08:30:40|4816|4814.5|4816.5|4815|4817.5|4816|4816|4814|955
1638952250000|2021-12-08 08:30:50|4816||4816||4816||4816||0
1638952260000|2021-12-08 08:31:00|4815.5|4814|4813.5|4812.5|4815.5|4814|4813|4812|576
1638952270000|2021-12-08 08:31:10|4813|4812|4812.5|4812|4813.5|4812|4812.5|4811|629
1638952280000|2021-12-08 08:31:20||4811.5||4811.5||4811.5||4811.5|27
1638952290000|2021-12-08 08:31:30|4812|4811|4812|4810.5|4812.5|4811|4812|4810|157
1638952300000|2021-12-08 08:31:40|4811.5|4810|4809|4807.5|4812|4810|4809|4807.5|980
1638952320000|2021-12-08 08:32:00|4808.5|4808|4807.5|4806.5|4809.5|4808.5|4807|4805.5|1212
1638952330000|2021-12-08 08:32:10|4808|4807|4810.5|4810|4811|4810|4808|4806|1339
1638952340000|2021-12-08 08:32:20|4811.5||4812.5||4812.5||4811.5||265
1638952350000|2021-12-08 08:32:30|4813.5|4810.5|4814|4811|4814|4811|4813.5|4810.5|158
1638952360000|2021-12-08 08:32:40||4811.5||4812||4812||4811.5|0
1638952370000|2021-12-08 08:32:50|4813.5|4811|4811|4809|4813.5|4811|4810.5|4809|1414
1638952380000|2021-12-08 08:33:00|4811.5|4809.5|4811|4810|4811.5|4810|4811|4809|0
1638952400000|2021-12-08 08:33:20|4811.5|4810.5|4812.5|4811|4812.5|4811|4810.5|4809.5|680
1638952410000|2021-12-08 08:33:30|4813.5|4811.5|4812.5|4811.5|4814|4812|4812|4811.5|878
1638952420000|2021-12-08 08:33:40|4812|4812|4812|4811|4813.5|4812|4811.5|4811|204
1638952430000|2021-12-08 08:33:50||4810.5||4810.5||4811||4810|233
1638952440000|2021-12-08 08:34:00|4812.5|4811|4814.5|4813|4815.5|4813.5|4812.5|4811|565
1638952450000|2021-12-08 08:34:10|4815|4814|4814.5|4813.5|4816.5|4816|4814.5|4813.5|3378
1638952460000|2021-12-08 08:34:20|4813.5|4813|4812.5|4811|4813.5|4813|4812.5|4811|313
1638952470000|2021-12-08 08:34:30|4812|4811.5|4816|4815|4816|4815|4812|4811|794
1638952480000|2021-12-08 08:34:40|4815.5|4814.5|4815.5|4814|4816.5|4814.5|4814|4813|245
1638952500000|2021-12-08 08:35:00|4816|4814.5|4817|4815|4818.5|4817.5|4816|4814|2629
1638952510000|2021-12-08 08:35:10|4817.5|4816|4820|4819|4820.5|4819|4817.5|4816|888
1638952520000|2021-12-08 08:35:20|4820.5|4819.5|4818.5|4817|4820.5|4820|4818|4817|2637
1638952540000|2021-12-08 08:35:40|4817.5|4817.5|4818|4816|4818|4817.5|4817|4815|651
1638952550000|2021-12-08 08:35:50|4818.5|4816.5|4820|4818|4820|4818.5|4818.5|4816.5|157
1638952560000|2021-12-08 08:36:00|4819.5|4817.5|4819|4817|4819.5|4817.5|4817.5|4816|264
1638952570000|2021-12-08 08:36:10|4818.5||4819||4819||4818.5||0
1638952580000|2021-12-08 08:36:20|4818.5|4817.5|4818.5|4817.5|4819|4817.5|4818.5|4817.5|0
1638952590000|2021-12-08 08:36:30|4818|4817|4816.5|4815|4818|4817|4816.5|4815|191
1638952600000|2021-12-08 08:36:40|4816|4815.5|4818|4817|4818|4817|4816|4815.5|225
1638952610000|2021-12-08 08:36:50|4817.5|4816.5|4816|4815|4817.5|4816.5|4815.5|4814|419
1638952620000|2021-12-08 08:37:00|4815.5|4814|4814.5|4813.5|4816.5|4815|4814.5|4813.5|0
1638952630000|2021-12-08 08:37:10|4815|4812|4815|4813|4815|4813.5|4813.5|4812|166
1638952640000|2021-12-08 08:37:20|4814.5|4813.5|4815|4814|4815|4814|4814.5|4813|0
1638952650000|2021-12-08 08:37:30|4815.5|4814.5|4817.5|4816|4818|4816.5|4815.5|4814.5|668
1638952660000|2021-12-08 08:37:40|4818|4816.5|4819.5|4818|4820|4819|4818|4816.5|3205
1638952670000|2021-12-08 08:37:50|4819|4817.5|4819|4817.5|4819|4817.5|4819|4817.5|0
1638952680000|2021-12-08 08:38:00|4818.5|4817|4817.5|4816.5|4818.5|4817|4817|4816.5|57
1638952690000|2021-12-08 08:38:10||4817||4817||4817||4817|57
1638952710000|2021-12-08 08:38:30|4817|4816.5|4815.5|4814|4817.5|4816.5|4815|4813.5|427
1638952720000|2021-12-08 08:38:40|4815|4813.5|4815|4813|4815|4813.5|4814|4813|131
1638952730000|2021-12-08 08:38:50|4814.5|4813.5|4814.5|4813|4815|4814|4814.5|4813|0
1638952740000|2021-12-08 08:39:00|4814|4812.5|4813|4811.5|4814|4812.5|4813|4811|129
1638952750000|2021-12-08 08:39:10|4813.5|4812|4814|4812.5|4814|4813|4813.5|4812|368
1638952760000|2021-12-08 08:39:20|4813.5|4812|4813.5|4812.5|4814|4812.5|4813.5|4812|0
1638952770000|2021-12-08 08:39:30|4814|4813|4817|4815.5|4817.5|4816.5|4814|4813|1310
1638952780000|2021-12-08 08:39:40|4816.5|4815|4815.5|4813.5|4817|4815|4815|4813.5|92
1638952790000|2021-12-08 08:39:50||4813||4813||4813||4813|0
1638952800000|2021-12-08 08:40:00|4815|4812.5|4813.5|4811|4815|4812.5|4813.5|4811|159
1638952820000|2021-12-08 08:40:20|4813||4813||4813||4812.5||0
1638952830000|2021-12-08 08:40:30|4812.5|4810.5|4811.5|4810.5|4813|4810.5|4811.5|4810.5|202
1638952840000|2021-12-08 08:40:40|4812|4811|4813|4811.5|4813.5|4812|4812|4811|711
1638952850000|2021-12-08 08:40:50|4812.5|4811|4811.5|4810.5|4812.5|4811|4811|4810|820
1638952860000|2021-12-08 08:41:00|4811|4810|4811|4810.5|4812|4811.5|4811|4810|585
1638952870000|2021-12-08 08:41:10|4810.5|4810|4810.5|4810|4810.5|4810|4810.5|4810|47
1638952880000|2021-12-08 08:41:20||4809.5||4809.5||4809.5||4809.5|174
1638952890000|2021-12-08 08:41:30|4810|4809|4809.5|4809|4810|4809|4809.5|4809|268
1638952900000|2021-12-08 08:41:40|4809|4808|4809.5|4808.5|4810.5|4810|4809|4808|1099
1638952910000|2021-12-08 08:41:50|4810|4809|4809|4808.5|4812|4811|4809|4808.5|2024
1638952920000|2021-12-08 08:42:00|4808.5|4808|4807|4806|4808.5|4808|4807|4805.5|473
1638952930000|2021-12-08 08:42:10|4806.5|4805.5|4806.5|4805.5|4806.5|4805.5|4806.5|4805.5|211
1638952940000|2021-12-08 08:42:20|4806|4806|4807|4806|4807|4806|4806|4806|353
1638952950000|2021-12-08 08:42:30|4806.5|4805.5|4806.5|4805|4806.5|4805.5|4806|4805|120
1638952960000|2021-12-08 08:42:40||4805.5||4805.5||4805.5||4805.5|0
1638952970000|2021-12-08 08:42:50||4805||4805.5||4806||4805|125
1638952980000|2021-12-08 08:43:00|4806|4805|4806.5|4805|4806.5|4805.5|4806|4805|125
1638952990000|2021-12-08 08:43:10|4807|4805.5|4805.5|4804.5|4807.5|4806.5|4805.5|4804.5|958
1638953010000|2021-12-08 08:43:30|4804.5|4804|4804|4803|4804.5|4804|4804|4803|768
1638953020000|2021-12-08 08:43:40|4804.5|4803.5|4805|4804|4805|4804.5|4804.5|4803.5|287
1638953030000|2021-12-08 08:43:50||4803.5||4804||4804||4803.5|250
1638953040000|2021-12-08 08:44:00|4804.5|4803.5|4804.5|4803.5|4805|4803.5|4804.5|4803.5|10
1638953050000|2021-12-08 08:44:10|4804|4803|4804|4803|4804|4803|4803.5|4803|282
1638953060000|2021-12-08 08:44:20|4804.5|4803.5|4804|4803.5|4804.5|4803.5|4804|4803|134
1638953070000|2021-12-08 08:44:30|4803.5|4803|4802.5|4801|4803.5|4803|4802.5|4801|1071
1638953080000|2021-12-08 08:44:40|4803|4801.5|4804|4803|4804|4803.5|4803|4801.5|2825
1638953090000|2021-12-08 08:44:50|4803.5|4802.5|4802|4800.5|4804|4803|4802|4800.5|1469
1638953100000|2021-12-08 08:45:00|4801.5|4800|4802|4800.5|4802|4800.5|4801.5|4799.5|11
1638953110000|2021-12-08 08:45:10|4801|4800|4800.5|4800|4802|4800.5|4800.5|4800|1145
1638953120000|2021-12-08 08:45:20|4800|4799.5|4800|4799.5|4800.5|4799.5|4800|4799.5|96
1638953130000|2021-12-08 08:45:30||4799||4799||4799||4799|5
1638953140000|2021-12-08 08:45:40|4800.5|4799.5|4803.5|4802.5|4805|4802.5|4800.5|4799.5|2845
1638953150000|2021-12-08 08:45:50|4803||4803||4803||4803||792
1638953160000|2021-12-08 08:46:00|4802.5|4801.5|4805|4803|4806.5|4805|4802.5|4801.5|17202
1638953170000|2021-12-08 08:46:10|4804.5|4802|4801|4799.5|4804.5|4802|4800.5|4799.5|4683
1638953180000|2021-12-08 08:46:20|4800.5|4799|4799.5|4799|4800.5|4799|4799.5|4798.5|629
1638953190000|2021-12-08 08:46:30|4800|4799.5|4800|4799|4800|4799.5|4800|4799|199
1638953200000|2021-12-08 08:46:40|4799.5|4798.5|4798.5|4797|4800|4798.5|4798|4796.5|246
1638953210000|2021-12-08 08:46:50|4799|4797.5|4800.5|4799.5|4801.5|4800|4799|4797.5|745
1638953220000|2021-12-08 08:47:00|4800|4799|4800|4799|4800|4799|4799.5|4798|195
1638953230000|2021-12-08 08:47:10|4799.5|4798.5|4800|4798.5|4800|4798.5|4799|4797.5|90
1638953240000|2021-12-08 08:47:20||4799||4799||4799||4798.5|348
1638953250000|2021-12-08 08:47:30|4799.5|4798.5|4800|4799|4800|4799|4799.5|4798|35
1638953260000|2021-12-08 08:47:40|4800.5|4799.5|4801|4800.5|4801|4800.5|4800.5|4799|18276
1638953270000|2021-12-08 08:47:50|4801.5|4800|4804.5|4802.5|4804.5|4802.5|4801.5|4799|1395
1638953280000|2021-12-08 08:48:00|4805|4803|4808|4806.5|4808.5|4806.5|4805|4803|1065
1638953290000|2021-12-08 08:48:10|4807.5|4805.5|4806|4804.5|4807.5|4805.5|4806|4804.5|594
1638953300000|2021-12-08 08:48:20|4805.5|4804|4804|4802.5|4806.5|4804|4803.5|4802.5|425
1638953310000|2021-12-08 08:48:30|4803.5|4802|4803.5|4802.5|4803.5|4802.5|4803.5|4802|226
1638953320000|2021-12-08 08:48:40|4803|4802|4803|4802|4803.5|4802.5|4803|4802|248
1638953330000|2021-12-08 08:48:50|4803.5|4802.5|4803.5|4802.5|4804|4803|4803.5|4802|1228
1638953340000|2021-12-08 08:49:00|4803||4803||4803.5||4803||0
1638953350000|2021-12-08 08:49:10|4802.5|4801.5|4801.5|4800|4802.5|4802|4801.5|4800|655
1638953360000|2021-12-08 08:49:20|4802|4800.5|4802|4801.5|4802.5|4801.5|4801.5|4800|231
1638953370000|2021-12-08 08:49:30||4801||4801||4801||4800.5|100
1638953380000|2021-12-08 08:49:40||4800.5||4801||4801||4800.5|0
1638953390000|2021-12-08 08:49:50|4802.5|4801.5|4803.5|4802.5|4804|4803|4802.5|4801.5|368
1638953400000|2021-12-08 08:50:00|4804.5|4803|4803.5|4803|4804.5|4803.5|4803.5|4803|126
1638953410000|2021-12-08 08:50:10|4804.5|4804|4801.5|4800|4805|4804|4800.5|4799|3052
1638953420000|2021-12-08 08:50:20|4802|4800.5|4802.5|4801|4802.5|4801.5|4802|4800.5|111
1638953430000|2021-12-08 08:50:30|4802|4800.5|4802.5|4800|4802.5|4800.5|4801.5|4800|80
1638953440000|2021-12-08 08:50:40|4802|4800.5|4802|4800|4802|4801|4802|4800|162
1638953450000|2021-12-08 08:50:50||4800.5||4800.5||4800.5||4800.5|5
1638953460000|2021-12-08 08:51:00||4800||4800.5||4800.5||4800|48
1638953470000|2021-12-08 08:51:10||4801||4800.5||4801||4800.5|0
1638953480000|2021-12-08 08:51:20|4801.5|4800|4800|4798.5|4801.5|4800|4800|4798.5|902
1638953490000|2021-12-08 08:51:30|4799.5||4799.5||4799.5||4799.5||300
1638953500000|2021-12-08 08:51:40|4799|4799|4801.5|4801|4801.5|4801|4799|4798.5|1172
1638953510000|2021-12-08 08:51:50|4802.5|4801.5|4801|4799.5|4802.5|4801.5|4800.5|4799.5|438
1638953530000|2021-12-08 08:52:10|4801.5|4800|4804|4802.5|4805|4803.5|4801|4800|2029
1638953540000|2021-12-08 08:52:20|4804.5|4803|4806.5|4805|4807|4805.5|4804.5|4803|515
1638953550000|2021-12-08 08:52:30|4806|4805.5|4806|4805|4806.5|4805.5|4806|4805|263
1638953560000|2021-12-08 08:52:40|4806.5|4804.5|4806|4805.5|4806.5|4805.5|4806|4804.5|305
1638953570000|2021-12-08 08:52:50|4805.5|4805|4806.5|4805.5|4807|4806.5|4805.5|4804.5|277
1638953580000|2021-12-08 08:53:00|4807||4807||4807||4807||0
1638953590000|2021-12-08 08:53:10|4808|4806|4809|4806.5|4809|4807|4808|4805.5|112
1638953600000|2021-12-08 08:53:20|4808.5||4808.5||4808.5||4808.5||0
1638953610000|2021-12-08 08:53:30|4808|4807|4807.5|4805.5|4808|4807.5|4807.5|4805.5|35
1638953620000|2021-12-08 08:53:40|4808|4806|4808.5|4807.5|4808.5|4807.5|4808|4806|311
1638953630000|2021-12-08 08:53:50|4809|4808|4809|4808|4809|4808.5|4809|4808|102
1638953650000|2021-12-08 08:54:10|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|107
1638953660000|2021-12-08 08:54:20|4808|4806.5|4807.5|4806.5|4808|4806.5|4807.5|4806.5|434
1638953670000|2021-12-08 08:54:30|4808|4807|4808|4807|4808|4807|4808|4807|0
1638953680000|2021-12-08 08:54:40|4808.5|4806.5|4809|4808|4809|4808|4808.5|4806.5|395
1638953690000|2021-12-08 08:54:50|4808.5|4807.5|4807.5|4806.5|4808.5|4807.5|4807.5|4806.5|164
1638953700000|2021-12-08 08:55:00|4807|4806|4807|4805.5|4807|4806|4806|4805.5|728
1638953710000|2021-12-08 08:55:10|4807.5|4806|4809|4807.5|4809|4807.5|4806.5|4806|377
1638953720000|2021-12-08 08:55:20|4808.5||4808.5||4808.5||4808.5||0
1638953730000|2021-12-08 08:55:30|4809|4808|4810|4809|4810|4809.5|4809|4808|260
1638953750000|2021-12-08 08:55:50|4809.5|4808.5|4808|4807.5|4810|4808.5|4808|4807.5|227
1638953760000|2021-12-08 08:56:00|4808.5|4808|4810.5|4808.5|4811|4810.5|4808.5|4808|794
1638953770000|2021-12-08 08:56:10|4810|4808|4809|4808|4810|4808|4809|4808|1775
1638953780000|2021-12-08 08:56:20|4808|4807.5|4807.5|4805.5|4808|4807.5|4806.5|4805|527
1638953790000|2021-12-08 08:56:30||4806||4806||4806||4806|0
1638953800000|2021-12-08 08:56:40|4808|4806.5|4809.5|4807.5|4809.5|4807.5|4807.5|4806.5|352
1638953810000|2021-12-08 08:56:50||4808||4807.5||4808||4807.5|0
1638953820000|2021-12-08 08:57:00|4809|4808|4809|4807.5|4809|4808.5|4809|4807.5|632
1638953840000|2021-12-08 08:57:20|4808|4808|4809|4807.5|4809|4808|4808|4807.5|20
1638953850000|2021-12-08 08:57:30|4809.5|4808|4809|4808.5|4811|4809|4809|4808|367
1638953860000|2021-12-08 08:57:40|4809.5||4809.5||4809.5||4809.5||2
1638953870000|2021-12-08 08:57:50|4810.5|4809|4811.5|4810.5|4812.5|4810.5|4810.5|4809|573
1638953880000|2021-12-08 08:58:00|4811|4810|4810.5|4808.5|4811|4810|4810.5|4808.5|77
1638953890000|2021-12-08 08:58:10|4810||4810||4810.5||4810||0
1638953900000|2021-12-08 08:58:20|4810.5|4809|4810.5|4809.5|4810.5|4809.5|4810.5|4809|421
1638953910000|2021-12-08 08:58:30||4810||4810||4810||4809.5|146
1638953920000|2021-12-08 08:58:40|4811|4810.5|4811.5|4810.5|4811.5|4810.5|4811|4810.5|273
1638953930000|2021-12-08 08:58:50|4813|4811|4809.5|4809|4813|4811.5|4809.5|4808.5|855
1638953940000|2021-12-08 08:59:00|4809|4808.5|4809|4808|4809.5|4808.5|4808.5|4807.5|170
1638953950000|2021-12-08 08:59:10|4809.5|4808.5|4809.5|4809|4809.5|4809|4809.5|4808.5|96
1638953960000|2021-12-08 08:59:20|||||||||14
1638953970000|2021-12-08 08:59:30|4810|4808.5|4810|4809|4810.5|4809.5|4810|4808.5|229
1638953980000|2021-12-08 08:59:40|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|180
1638953990000|2021-12-08 08:59:50|4811.5|4810|4810.5|4809.5|4811.5|4810.5|4810|4809.5|585
1638954000000|2021-12-08 09:00:00|4810|4808.5|4809|4808.5|4810|4809.5|4809|4807.5|276
1638954010000|2021-12-08 09:00:10|4809.5|4807.5|4809|4808|4809.5|4808|4808.5|4807.5|182
1638954020000|2021-12-08 09:00:20|||||||||21
1638954030000|2021-12-08 09:00:30|4808.5|4807.5|4807.5|4806|4808.5|4807.5|4807.5|4806|409
1638954040000|2021-12-08 09:00:40|4807||4807||4807.5||4807||112
1638954060000|2021-12-08 09:01:00|4806.5|4805.5|4807|4805.5|4807|4805.5|4806|4804.5|321
1638954080000|2021-12-08 09:01:20|4807.5|4806|4809.5|4808|4810|4808.5|4807.5|4806|634
1638954090000|2021-12-08 09:01:30|4809||4809||4809||4809||0
1638954100000|2021-12-08 09:01:40|4808.5||4809||4809||4808.5||44
1638954120000|2021-12-08 09:02:00|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|85
1638954130000|2021-12-08 09:02:10|4809|4807|4807.5|4805.5|4809|4807|4807.5|4805.5|487
1638954150000|2021-12-08 09:02:30|4808.5|4806|4809|4808|4809|4808|4808.5|4805.5|1041
1638954160000|2021-12-08 09:02:40|4809.5|4808.5|4811.5|4810.5|4811.5|4810.5|4809.5|4808.5|981
1638954170000|2021-12-08 09:02:50|||||||||90
1638954180000|2021-12-08 09:03:00|4811|4810|4811|4809.5|4811.5|4810|4810.5|4809.5|1031
1638954190000|2021-12-08 09:03:10|4811.5|4809|4810|4809|4811.5|4809|4809|4807.5|1392
1638954210000|2021-12-08 09:03:30|4809.5|4808.5|4810|4809|4810|4809|4809.5|4808.5|0
1638954220000|2021-12-08 09:03:40||4808.5||4809||4809||4808.5|0
1638954230000|2021-12-08 09:03:50|4810.5|4808.5|4809.5|4809|4810.5|4810|4809|4808|1143
1638954240000|2021-12-08 09:04:00|4810|4808.5|4811|4809.5|4811.5|4810.5|4810|4808|724
1638954250000|2021-12-08 09:04:10|4811.5||4810.5||4811.5||4810.5||333
1638954260000|2021-12-08 09:04:20|4811.5|4810|4810|4809|4811.5|4810.5|4809.5|4809|1097
1638954270000|2021-12-08 09:04:30|4810.5|4809.5|4810.5|4810|4812|4811|4810.5|4809.5|1529
1638954280000|2021-12-08 09:04:40|4811|4809.5|4810.5|4810|4811.5|4810|4810.5|4809.5|121
1638954300000|2021-12-08 09:05:00|4810|4809.5|4808.5|4808|4810|4809.5|4808.5|4807.5|344
1638954310000|2021-12-08 09:05:10|4809.5|4807.5|4809.5|4808.5|4810|4808.5|4809|4807.5|906
1638954320000|2021-12-08 09:05:20|4809|4808|4809|4808|4810|4808.5|4809|4808|500
1638954330000|2021-12-08 09:05:30|4809.5|4808.5|4810|4808.5|4810|4808.5|4809.5|4808.5|500
1638954340000|2021-12-08 09:05:40|4809.5|4808|4808|4807|4809.5|4808|4807.5|4807|456
1638954350000|2021-12-08 09:05:50|4807.5|4807.5|4808|4806.5|4809|4808.5|4807.5|4806.5|6254
1638954360000|2021-12-08 09:06:00|4807.5|4805.5|4807|4805.5|4807.5|4805.5|4806.5|4805.5|487
1638954380000|2021-12-08 09:06:20|||||||||500
1638954390000|2021-12-08 09:06:30|4806.5||4806.5||4807||4806.5||35
1638954400000|2021-12-08 09:06:40|4807|4806|4807.5|4807|4807.5|4807|4807|4806|741
1638954410000|2021-12-08 09:06:50|4807|4806.5|4806|4805.5|4807.5|4806.5|4806|4805.5|182
1638954420000|2021-12-08 09:07:00|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|307
1638954430000|2021-12-08 09:07:10|4805|4804|4804.5|4804|4805|4804|4804.5|4804|79
1638954440000|2021-12-08 09:07:20|||||||||14
1638954450000|2021-12-08 09:07:30|4804|4803.5|4801|4800|4804|4803.5|4801|4800|670
1638954460000|2021-12-08 09:07:40|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|71
1638954470000|2021-12-08 09:07:50|4801|4800|4801|4800|4801|4800|4801|4800|537
1638954480000|2021-12-08 09:08:00|4801.5|4800.5|4802.5|4801|4802.5|4801|4801.5|4800|941
1638954490000|2021-12-08 09:08:10|4802|4800.5|4800.5|4800|4802|4800.5|4800.5|4800|613
1638954500000|2021-12-08 09:08:20|||||||||39
1638954510000|2021-12-08 09:08:30|4800|4799.5|4800.5|4799.5|4800.5|4799.5|4800|4799.5|7
1638954520000|2021-12-08 09:08:40|4800|4800|4801|4800.5|4801.5|4801|4800|4800|686
1638954530000|2021-12-08 09:08:50|4801.5|4800|4804.5|4803|4805|4803.5|4801.5|4800|658
1638954540000|2021-12-08 09:09:00||4803.5||4803||4804||4803|0
1638954550000|2021-12-08 09:09:10||4803.5||4804||4804||4803.5|469
1638954570000|2021-12-08 09:09:30|||||||||1
1638954580000|2021-12-08 09:09:40||4803.5||4803.5||4803.5||4803.5|125
1638954590000|2021-12-08 09:09:50|||||||||10
1638954600000|2021-12-08 09:10:00|4804|4803|4804|4802.5|4804.5|4803|4803.5|4802.5|2184
1638954610000|2021-12-08 09:10:10|4804.5||4804||4804.5||4804||0
1638954620000|2021-12-08 09:10:20|4803.5||4804||4804||4803.5||0
1638954630000|2021-12-08 09:10:30|4803.5||4803.5||4803.5||4803.5||0
1638954650000|2021-12-08 09:10:50|4804|4803|4805|4803.5|4806.5|4805.5|4804|4802|2264
1638954660000|2021-12-08 09:11:00|4804.5|4804|4803|4802|4805|4804|4802.5|4801.5|636
1638954670000|2021-12-08 09:11:10|4802.5|4801.5|4802.5|4801.5|4803|4801.5|4802.5|4801.5|65
1638954680000|2021-12-08 09:11:20|4803|4802|4803.5|4802|4803.5|4803|4803|4802|413
1638954740000|2021-12-08 09:12:20|4804|4802.5|4805|4803|4805|4803|4804|4802.5|329
1638954750000|2021-12-08 09:12:30|4804.5||4805||4805||4804.5||125
1638954760000|2021-12-08 09:12:40|4804.5||4805||4805||4804.5||12
1638954770000|2021-12-08 09:12:50|4805.5|4803.5|4807.5|4806|4807.5|4806|4805.5|4803.5|735
1638954780000|2021-12-08 09:13:00||4806.5||4807||4807||4806.5|164
1638954790000|2021-12-08 09:13:10|4808.5|4807.5|4809.5|4808|4810|4808.5|4808|4807.5|250
1638954800000|2021-12-08 09:13:20|||||||||304
1638954810000|2021-12-08 09:13:30|4808.5|4808.5|4809.5|4808.5|4811|4809.5|4808.5|4807.5|1186
1638954820000|2021-12-08 09:13:40|4809|4808|4809|4807.5|4809|4808|4808.5|4807.5|109
1638954830000|2021-12-08 09:13:50|4808.5|4807|4807.5|4806|4808.5|4807|4807.5|4806|324
1638954860000|2021-12-08 09:14:20|4808|4806.5|4808|4807.5|4808.5|4807.5|4807.5|4806|1537
1638954870000|2021-12-08 09:14:30||4807||4807||4807||4807|0
1638954880000|2021-12-08 09:14:40||4807.5||4807||4807.5||4807|230
1638954890000|2021-12-08 09:14:50|4808.5|4807.5|4809.5|4808.5|4810|4809|4808.5|4807|336
1638954900000|2021-12-08 09:15:00|4809|4808|4808.5|4807.5|4809|4808|4808|4807.5|527
1638954910000|2021-12-08 09:15:10|4808|4807|4807.5|4807|4808.5|4807|4807.5|4806.5|471
1638954920000|2021-12-08 09:15:20|||||||||55
1638954930000|2021-12-08 09:15:30|4808.5|4807.5|4809.5|4808|4810|4809|4808.5|4807.5|521
1638954940000|2021-12-08 09:15:40||4808.5||4808.5||4809||4808.5|0
1638954950000|2021-12-08 09:15:50|4809|4808|4808|4806.5|4809.5|4808|4808|4806.5|305
1638954960000|2021-12-08 09:16:00|4808.5|4807|4808.5|4807|4808.5|4807.5|4808|4807|244
1638954970000|2021-12-08 09:16:10|4808|4806.5|4807.5|4806.5|4808|4806.5|4807.5|4806.5|6
1638954990000|2021-12-08 09:16:30|4807|4806|4807|4806|4807.5|4806.5|4806.5|4806|179
1638955000000|2021-12-08 09:16:40|||||||||61
1638955010000|2021-12-08 09:16:50|4807.5|4806.5|4808.5|4807.5|4809.5|4808.5|4807.5|4806.5|1728
1638955020000|2021-12-08 09:17:00|4808|4807|4807|4806|4808|4807|4807|4806|150
1638955040000|2021-12-08 09:17:20|||||||||5
1638955050000|2021-12-08 09:17:30|4806.5|4805.5|4806|4804.5|4807|4805.5|4805|4804.5|1121
1638955060000|2021-12-08 09:17:40|4805.5|4804|4805|4803.5|4805.5|4804|4804.5|4803.5|0
1638955070000|2021-12-08 09:17:50|4804.5||4804.5||4804.5||4804.5||0
1638955100000|2021-12-08 09:18:20|||||||||1535
1638955130000|2021-12-08 09:18:50|4805|4804|4807.5|4806.5|4808|4806.5|4804.5|4803.5|1914
1638955150000|2021-12-08 09:19:10|4807||4807||4807||4807||102
1638955160000|2021-12-08 09:19:20|||||||||141
1638955170000|2021-12-08 09:19:30|4807.5|4807|4808|4807|4809|4807|4807.5|4807|214
1638955180000|2021-12-08 09:19:40|4807.5|4806.5|4807|4805.5|4807.5|4806.5|4806.5|4805.5|244
1638955190000|2021-12-08 09:19:50|4806.5||4806||4806.5||4806||0
1638955200000|2021-12-08 09:20:00|4806.5||4806.5||4806.5||4806||77
1638955220000|2021-12-08 09:20:20|4807|4806|4807|4805.5|4807|4806.5|4807|4805.5|209
1638955230000|2021-12-08 09:20:30||4806||4806||4806||4806|0
1638955240000|2021-12-08 09:20:40|4806.5|4805.5|4807|4805.5|4807|4805.5|4805.5|4805|597
1638955250000|2021-12-08 09:20:50|4807.5|4806|4808.5|4807|4809.5|4808|4807.5|4805.5|1027
1638955260000|2021-12-08 09:21:00|4808|4807.5|4808|4807|4808|4807.5|4808|4807|0
1638955270000|2021-12-08 09:21:10|4807.5||4807.5||4808||4807.5||44
1638955280000|2021-12-08 09:21:20|4808.5|4807.5|4808|4807|4808.5|4807.5|4808|4807|160
1638955290000|2021-12-08 09:21:30|4807.5|4806.5|4807|4806.5|4807.5|4806.5|4807|4806|250
1638955300000|2021-12-08 09:21:40||4806||4806||4806||4806|0
1638955310000|2021-12-08 09:21:50|4806.5|4805.5|4807|4805.5|4807|4805.5|4806.5|4805|188
1638955320000|2021-12-08 09:22:00||4805||4805||4805||4805|155
1638955330000|2021-12-08 09:22:10|4806.5||4806.5||4806.5||4806.5||0
1638955340000|2021-12-08 09:22:20|4806|4805.5|4805|4803|4806|4805.5|4805|4803|284
1638955350000|2021-12-08 09:22:30||4803.5||4803.5||4804||4803.5|0
1638955360000|2021-12-08 09:22:40|4804.5|4803|4803|4801.5|4805|4803|4803|4801.5|613
1638955380000|2021-12-08 09:23:00|||||||||23
1638955390000|2021-12-08 09:23:10|4802.5||4803||4803||4802.5||1
1638955400000|2021-12-08 09:23:20|4802.5||4802||4802.5||4802||0
1638955410000|2021-12-08 09:23:30|4801.5|4801|4801|4800|4801.5|4801|4800|4799.5|1108
1638955420000|2021-12-08 09:23:40|||||||||1480
1638955430000|2021-12-08 09:23:50|4801.5|4800.5|4802.5|4801.5|4803|4802.5|4801|4800.5|2734
1638955440000|2021-12-08 09:24:00|||||||||41
1638955450000|2021-12-08 09:24:10|4802|4800.5|4800|4799|4802|4800.5|4799.5|4799|298
1638955460000|2021-12-08 09:24:20|4799.5|4798.5|4800|4798.5|4800|4798.5|4799.5|4798.5|361
1638955470000|2021-12-08 09:24:30|4799.5|4797.5|4799|4797.5|4799.5|4798|4799|4797|113
1638955480000|2021-12-08 09:24:40||4798||4798||4798.5||4798|28
1638955490000|2021-12-08 09:24:50|4800|4798.5|4800|4799.5|4800.5|4799.5|4800|4798.5|159
1638955500000|2021-12-08 09:25:00|4800.5|4800|4800.5|4799.5|4800.5|4800|4800.5|4799.5|263
1638955510000|2021-12-08 09:25:10|4800|4800|4800.5|4800|4801.5|4800|4800|4800|543
1638955520000|2021-12-08 09:25:20|4800|4799.5|4799.5|4798.5|4800|4799.5|4799.5|4798.5|733
1638955530000|2021-12-08 09:25:30|4799|4798|4799|4798|4799|4798|4798.5|4798|746
1638955540000|2021-12-08 09:25:40|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|14
1638955550000|2021-12-08 09:25:50|4799|4797|4798|4797|4799|4797|4798|4796|626
1638955560000|2021-12-08 09:26:00|4798.5|4797.5|4799|4798.5|4799.5|4798.5|4798.5|4797.5|558
1638955580000|2021-12-08 09:26:20|4799.5|4799|4800|4799.5|4800|4799.5|4799.5|4799|332
1638955590000|2021-12-08 09:26:30|4799.5|4799|4800|4799|4800|4799|4799.5|4798.5|162
1638955600000|2021-12-08 09:26:40|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|0
1638955610000|2021-12-08 09:26:50|4799|4798|4799.5|4798.5|4799.5|4798.5|4798|4797|527
1638955620000|2021-12-08 09:27:00|4800|4799|4802|4801|4802|4801|4800|4799|867
1638955630000|2021-12-08 09:27:10|4803|4801.5|4804|4803|4804|4803|4802.5|4801.5|610
1638955650000|2021-12-08 09:27:30|4803.5||4803.5||4803.5||4803.5||0
1638955660000|2021-12-08 09:27:40|4804|4803.5|4804.5|4803.5|4806|4804.5|4804|4803.5|2445
1638955670000|2021-12-08 09:27:50|4804|4803|4803.5|4802.5|4804.5|4803|4802.5|4802|1522
1638955680000|2021-12-08 09:28:00|4804|4803|4804|4802.5|4804|4803|4804|4802.5|65
1638955690000|2021-12-08 09:28:10|4803.5|4803|4803|4802|4803.5|4803.5|4803|4802|159
1638955700000|2021-12-08 09:28:20|||||||||264
1638955710000|2021-12-08 09:28:30|4803.5|4802.5|4803|4802.5|4803.5|4802.5|4803|4802.5|310
1638955740000|2021-12-08 09:29:00|4802.5|4802|4802.5|4802|4802.5|4802|4802.5|4802|160
1638955750000|2021-12-08 09:29:10|4803|4801.5|4801.5|4800.5|4803|4801.5|4801|4800.5|962
1638955760000|2021-12-08 09:29:20|4801|4800|4800|4799|4801|4800|4800|4799|889
1638955770000|2021-12-08 09:29:30|4799.5|4798.5|4796|4795|4799.5|4798.5|4796|4795|621
1638955790000|2021-12-08 09:29:50|4795.5|4794.5|4794.5|4793.5|4796|4794.5|4794.5|4793.5|503
1638955800000|2021-12-08 09:30:00|4794|4793|4798|4797|4799.5|4798|4794|4793|2428
1638955810000|2021-12-08 09:30:10|4797.5|4796.5|4798|4796.5|4798|4796.5|4797|4796|90
1638955820000|2021-12-08 09:30:20|4797.5||4797.5||4797.5||4797.5||0
1638955830000|2021-12-08 09:30:30|4797|4796|4797|4795.5|4797|4796|4796.5|4795.5|82
1638955840000|2021-12-08 09:30:40|4796.5|4796|4797|4795.5|4797|4796|4796.5|4795.5|0
1638955850000|2021-12-08 09:30:50|4796.5||4796.5||4797||4796.5||0
1638955860000|2021-12-08 09:31:00|4796|4795|4795.5|4794.5|4796.5|4795|4795.5|4794.5|815
1638955870000|2021-12-08 09:31:10|4795|4793.5|4793.5|4792.5|4795|4793.5|4793|4792|466
1638955880000|2021-12-08 09:31:20|4793|4792|4793|4791.5|4793|4792|4792.5|4791|91
1638955890000|2021-12-08 09:31:30|4792.5|4791|4791.5|4790|4792.5|4791|4791.5|4789.5|85
1638955900000|2021-12-08 09:31:40|4792.5|4790.5|4793|4792|4793|4792|4791.5|4790.5|355
1638955910000|2021-12-08 09:31:50|4792.5|4791.5|4792|4790.5|4792.5|4791.5|4792|4790.5|0
1638955920000|2021-12-08 09:32:00|||||||||106
1638955940000|2021-12-08 09:32:20|4792.5|4791|4794|4793|4794.5|4793.5|4792.5|4791|1247
1638955950000|2021-12-08 09:32:30|4793.5|4792|4793.5|4792|4793.5|4792|4793.5|4792|14
1638955960000|2021-12-08 09:32:40|4794|4792.5|4794|4793|4794|4793|4794|4792.5|40
1638955970000|2021-12-08 09:32:50|4793.5|4792.5|4793|4792|4793.5|4792.5|4793|4792|192
1638955980000|2021-12-08 09:33:00|||||||||2176
1638955990000|2021-12-08 09:33:10|4792.5||4792.5||4792.5||4792.5||828
1638956000000|2021-12-08 09:33:20|4792|4791.5|4792|4791|4792|4791.5|4791.5|4791|66
1638956010000|2021-12-08 09:33:30|4791.5|4790.5|4791|4790.5|4791.5|4790.5|4791|4790.5|398
1638956020000|2021-12-08 09:33:40|4791.5|4791|4790.5|4789.5|4791.5|4791|4790.5|4789.5|561
1638956030000|2021-12-08 09:33:50|4790|4789|4788.5|4787|4790|4789|4788.5|4786.5|370
1638956040000|2021-12-08 09:34:00||4786.5||4786.5||4787||4786.5|26
1638956050000|2021-12-08 09:34:10|4788|4786|4787|4786|4788|4786|4786.5|4786|551
1638956060000|2021-12-08 09:34:20|4786.5|4785.5|4784|4783|4786.5|4785.5|4784|4783|419
1638956070000|2021-12-08 09:34:30|4783.5|4783.5|4784.5|4783|4784.5|4784|4783.5|4783|518
1638956080000|2021-12-08 09:34:40|4784|4782.5|4784.5|4782.5|4784.5|4782.5|4784|4782.5|0
1638956090000|2021-12-08 09:34:50|||||||||223
1638956100000|2021-12-08 09:35:00|4784|4782|4782.5|4782|4784|4782|4782.5|4782|55
1638956110000|2021-12-08 09:35:10|4781.5|4781.5|4784|4783|4784|4783|4781.5|4780.5|2754
1638956120000|2021-12-08 09:35:20|4783.5||4783.5||4783.5||4783.5||0
1638956130000|2021-12-08 09:35:30|4783|4782.5|4784|4783|4784|4783.5|4783|4782.5|672
1638956140000|2021-12-08 09:35:40|4784.5|4784|4788.5|4786.5|4788.5|4786.5|4784.5|4784|1064
1638956150000|2021-12-08 09:35:50|4789|4787|4789.5|4788|4789.5|4788.5|4789|4786.5|856
1638956160000|2021-12-08 09:36:00|4789||4789||4789||4789||0
1638956170000|2021-12-08 09:36:10|4788.5|4788.5|4789|4788|4789.5|4788.5|4788.5|4787.5|1252
1638956180000|2021-12-08 09:36:20|4788.5|4787.5|4789|4787.5|4789|4787.5|4788|4787|788
1638956190000|2021-12-08 09:36:30|4788.5|4788|4790.5|4789|4791|4789.5|4788.5|4788|893
1638956200000|2021-12-08 09:36:40|4790|4788.5|4789.5|4788.5|4790|4788.5|4789|4788.5|199
1638956210000|2021-12-08 09:36:50|4789|4789|4790.5|4790|4791|4790|4789|4789|1702
1638956220000|2021-12-08 09:37:00|4791|4790.5|4793|4791.5|4793|4792|4791|4790|1647
1638956230000|2021-12-08 09:37:10|4792.5|4791|4791.5|4790.5|4793.5|4792|4791.5|4790|634
1638956240000|2021-12-08 09:37:20||4790||4790||4790||4790|0
1638956250000|2021-12-08 09:37:30|4791|4789.5|4791.5|4790|4791.5|4790|4791|4789.5|111
1638956260000|2021-12-08 09:37:40|4791|4789.5|4791.5|4790|4791.5|4790|4791|4789.5|0
1638956270000|2021-12-08 09:37:50|4791|4790.5|4790|4789|4791|4791|4790|4789|273
1638956280000|2021-12-08 09:38:00||4789.5||4789||4789.5||4789|0
1638956290000|2021-12-08 09:38:10||4789.5||4789.5||4789.5||4789.5|0
1638956300000|2021-12-08 09:38:20|4790.5|4790|4792.5|4791.5|4793|4791.5|4790.5|4790|1375
1638956310000|2021-12-08 09:38:30|4792|4790.5|4795.5|4794.5|4795.5|4794.5|4791.5|4790.5|2803
1638956320000|2021-12-08 09:38:40|4796|4795|4797|4795.5|4797.5|4795.5|4795.5|4795|265
1638956330000|2021-12-08 09:38:50|4797.5|4796|4796.5|4795|4798.5|4797.5|4796.5|4794.5|3461
1638956350000|2021-12-08 09:39:10|4796|4794.5|4795|4793.5|4796|4794.5|4794.5|4793.5|2168
1638956360000|2021-12-08 09:39:20|4795.5|4794|4797|4796|4797|4796|4795|4794|569
1638956370000|2021-12-08 09:39:30|4796.5|4795.5|4796|4795|4796.5|4795.5|4796|4795|1232
1638956390000|2021-12-08 09:39:50|4796.5|4795.5|4796.5|4795.5|4796.5|4795.5|4796.5|4795.5|250
1638956400000|2021-12-08 09:40:00|4797|4796|4798.5|4797.5|4800|4798|4797|4795.5|690
1638956410000|2021-12-08 09:40:10|4798|4797|4797|4796.5|4798.5|4797|4797|4796.5|184
1638956420000|2021-12-08 09:40:20|4796.5|4795.5|4797|4795.5|4797|4796.5|4796.5|4795.5|250
1638956430000|2021-12-08 09:40:30|4796.5||4796.5||4796.5||4796.5||0
1638956440000|2021-12-08 09:40:40|4796|4795|4795.5|4794.5|4796|4795|4795.5|4794.5|125
1638956450000|2021-12-08 09:40:50|4796|4795|4798|4796.5|4798|4796.5|4796|4795|559
1638956460000|2021-12-08 09:41:00|4797.5|4796|4797|4796|4797.5|4796|4797|4795.5|0
1638956470000|2021-12-08 09:41:10|4798|4796.5|4798|4796|4798|4797|4797.5|4796|0
1638956480000|2021-12-08 09:41:20|4797.5||4797.5||4797.5||4797.5||280
1638956490000|2021-12-08 09:41:30|4797|4795.5|4796.5|4796|4797.5|4796|4796|4795|2516
1638956500000|2021-12-08 09:41:40||4795.5||4795.5||4795.5||4795.5|26
1638956510000|2021-12-08 09:41:50|4796|4795|4796|4794.5|4796|4795|4795.5|4794.5|319
1638956520000|2021-12-08 09:42:00|4795.5|4794|4795|4793.5|4795.5|4794|4795|4793|332
1638956530000|2021-12-08 09:42:10|4795.5|4794|4795.5|4794.5|4795.5|4795|4795.5|4794|258
1638956540000|2021-12-08 09:42:20|4796|4795|4796|4795|4796.5|4795.5|4795.5|4795|405
1638956550000|2021-12-08 09:42:30|4796.5|4795.5|4795|4794|4796.5|4795.5|4794.5|4793.5|326
1638956560000|2021-12-08 09:42:40|4796|4794.5|4796.5|4795.5|4797|4796|4795.5|4794|1805
1638956570000|2021-12-08 09:42:50|4797|4796|4796|4794.5|4797|4796.5|4796|4794.5|1090
1638956580000|2021-12-08 09:43:00||4795||4795||4795||4795|0
1638956590000|2021-12-08 09:43:10|4795.5|4794.5|4799|4797.5|4799.5|4797.5|4795.5|4794.5|3645
1638956600000|2021-12-08 09:43:20|4799.5|4798|4799.5|4798|4800|4799.5|4799|4797|2279
1638956610000|2021-12-08 09:43:30||4798.5||4798||4798.5||4798|0
1638956620000|2021-12-08 09:43:40||4798.5||4799||4799||4798.5|171
1638956630000|2021-12-08 09:43:50|4800|4800|4802|4800.5|4803|4801.5|4800|4800|1282
1638956650000|2021-12-08 09:44:10|4802.5|4801|4801.5|4800.5|4802.5|4801.5|4801.5|4800.5|329
1638956660000|2021-12-08 09:44:20|4802|4801|4802|4801|4802|4801|4802|4801|153
1638956670000|2021-12-08 09:44:30|4802.5|4801.5|4803|4801|4803|4802|4802.5|4801|395
1638956680000|2021-12-08 09:44:40|4802.5|4801.5|4802|4801|4803|4801.5|4802|4801|485
1638956690000|2021-12-08 09:44:50|4803|4801.5|4802|4801|4803|4801.5|4802|4801|142
1638956700000|2021-12-08 09:45:00|4803|4801.5|4805|4803.5|4806|4805|4803|4801|6553
1638956710000|2021-12-08 09:45:10|4804.5|4803|4807|4805.5|4807|4806|4804.5|4803|2196
1638956720000|2021-12-08 09:45:20|4807.5|4806|4808.5|4806.5|4809|4807.5|4807|4805.5|950
1638956730000|2021-12-08 09:45:30|4807.5|4807|4808.5|4807|4808.5|4807|4807.5|4807|100
1638956740000|2021-12-08 09:45:40|4808|4806.5|4808|4806.5|4808|4806.5|4808|4806.5|6
1638956770000|2021-12-08 09:46:10|4808.5|4807|4808.5|4807.5|4808.5|4807.5|4808|4807|710
1638956780000|2021-12-08 09:46:20|4808|4807|4807|4805.5|4808.5|4807.5|4807|4805.5|560
1638956800000|2021-12-08 09:46:40|4806.5|4805|4805|4804|4807|4805|4805|4804|140
1638956810000|2021-12-08 09:46:50|4804.5|4803.5|4803|4801|4804.5|4803.5|4803|4801|186
1638956820000|2021-12-08 09:47:00|4802.5|4800.5|4801.5|4800.5|4802.5|4801|4801.5|4800.5|280
1638956830000|2021-12-08 09:47:10|4801|4800|4801|4799.5|4801.5|4800|4800.5|4799.5|288
1638956840000|2021-12-08 09:47:20|4800.5||4801||4801||4800||252
1638956850000|2021-12-08 09:47:30|4800.5|4800|4800.5|4800|4800.5|4800|4800|4800|191
1638956860000|2021-12-08 09:47:40|4800|4799.5|4799.5|4798|4800|4799.5|4799.5|4798|601
1638956870000|2021-12-08 09:47:50|4799|4797.5|4797.5|4796.5|4799|4797.5|4797.5|4796.5|536
1638956880000|2021-12-08 09:48:00|4798.5|4797|4799|4798|4799.5|4798.5|4798.5|4797|1474
1638956890000|2021-12-08 09:48:10|4798.5|4797.5|4798|4796.5|4798.5|4797.5|4798|4796|184
1638956900000|2021-12-08 09:48:20|4797.5|4797|4797.5|4797|4798|4797|4797|4797|202
1638956910000|2021-12-08 09:48:30|4798|4797.5|4799.5|4798|4801|4799.5|4798|4797.5|1325
1638956920000|2021-12-08 09:48:40|4799||4799||4799.5||4799||125
1638956930000|2021-12-08 09:48:50|||||||||84
1638956940000|2021-12-08 09:49:00|4798.5|4797.5|4797.5|4796|4798.5|4797.5|4797|4796|226
1638956950000|2021-12-08 09:49:10|4797|4795.5|4795.5|4794|4797|4795.5|4795.5|4794|266
1638956960000|2021-12-08 09:49:20|4795||4795.5||4795.5||4795||9
1638956970000|2021-12-08 09:49:30|4795||4795||4795||4795||0
1638956980000|2021-12-08 09:49:40|4795.5|4794.5|4794.5|4794|4795.5|4794.5|4794.5|4794|22
1638956990000|2021-12-08 09:49:50|4794|4793|4794.5|4793|4794.5|4793.5|4794|4792.5|97
1638957000000|2021-12-08 09:50:00|4795|4793.5|4797.5|4796.5|4797.5|4796.5|4795|4793|1279
1638957010000|2021-12-08 09:50:10|4797|4795.5|4798|4796.5|4798.5|4797.5|4797|4795.5|449
1638957030000|2021-12-08 09:50:30|||||||||1067
1638957040000|2021-12-08 09:50:40|4797|4796|4795.5|4794.5|4797|4796|4795.5|4794.5|1054
1638957050000|2021-12-08 09:50:50|||||||||103
1638957060000|2021-12-08 09:51:00|4795|4794|4795|4793.5|4795.5|4794|4794.5|4793|315
1638957070000|2021-12-08 09:51:10|4794.5|4793|4794|4793|4794.5|4793|4793.5|4793|225
1638957080000|2021-12-08 09:51:20|||||||||111
1638957090000|2021-12-08 09:51:30|4793.5||4793.5||4794||4793.5||88
1638957100000|2021-12-08 09:51:40|4794||4793.5||4794||4793.5||126
1638957110000|2021-12-08 09:51:50|4793|4792.5|4794|4792.5|4794|4792.5|4793|4791|362
1638957130000|2021-12-08 09:52:10|4793.5|4793|4793.5|4792.5|4793.5|4793|4793.5|4792.5|0
1638957140000|2021-12-08 09:52:20|4793|4791.5|4793|4792|4793|4792|4792.5|4791.5|234
1638957150000|2021-12-08 09:52:30|4793.5||4793.5||4793.5||4793||121
1638957160000|2021-12-08 09:52:40||4792.5||4792.5||4792.5||4792.5|0
1638957170000|2021-12-08 09:52:50||4793||4792.5||4793||4792.5|23
1638957180000|2021-12-08 09:53:00|4793|4791.5|4792.5|4791|4793|4791.5|4792.5|4791|330
1638957200000|2021-12-08 09:53:20|4792|4791.5|4792|4791|4792.5|4792|4792|4791|1348
1638957210000|2021-12-08 09:53:30|4791.5|4790.5|4791.5|4790|4791.5|4790.5|4791|4790|708
1638957220000|2021-12-08 09:53:40|4792|4790.5|4791|4789.5|4792|4790.5|4791|4789.5|92
1638957230000|2021-12-08 09:53:50||4789||4789||4789||4788.5|0
1638957240000|2021-12-08 09:54:00|4790.5|4789.5|4791|4790|4791|4790.5|4790.5|4789.5|415
1638957250000|2021-12-08 09:54:10|4791.5|4790.5|4791.5|4791|4791.5|4791|4791.5|4790.5|237
1638957260000|2021-12-08 09:54:20||4790.5||4790||4790.5||4790|88
1638957270000|2021-12-08 09:54:30|4791||4791||4791||4791||0
1638957280000|2021-12-08 09:54:40|4790|4789|4790.5|4789|4790.5|4789|4790|4789|55
1638957290000|2021-12-08 09:54:50|4791|4789.5|4791.5|4791|4791.5|4791|4791|4789.5|500
1638957300000|2021-12-08 09:55:00|4791|4790.5|4791|4790.5|4791|4790.5|4791|4790.5|126
1638957310000|2021-12-08 09:55:10|||||||||98
1638957320000|2021-12-08 09:55:20|4791.5|4791|4791|4790.5|4791.5|4791|4791|4790.5|642
1638957330000|2021-12-08 09:55:30|4791.5|4791|4791.5|4791|4792|4791.5|4791.5|4791|1355
1638957350000|2021-12-08 09:55:50|4792|4791.5|4795.5|4794.5|4795.5|4794.5|4791.5|4791|3972
1638957360000|2021-12-08 09:56:00|4795|4794|4795|4794|4795.5|4794.5|4794.5|4794|5
1638957370000|2021-12-08 09:56:10||4794.5||4794.5||4794.5||4794.5|0
1638957380000|2021-12-08 09:56:20|4795.5|4795|4795.5|4794.5|4796.5|4795|4795.5|4794.5|242
1638957390000|2021-12-08 09:56:30|4796|4795|4796|4795|4796|4795.5|4796|4795|321
1638957400000|2021-12-08 09:56:40|4797|4795.5|4795.5|4794.5|4797.5|4796|4795|4794|1820
1638957410000|2021-12-08 09:56:50|4795|4794|4795.5|4794.5|4795.5|4794.5|4795|4794|53
1638957420000|2021-12-08 09:57:00|4795|4794|4794|4792.5|4795|4794|4794|4792.5|277
1638957430000|2021-12-08 09:57:10||4793||4792.5||4793.5||4792.5|126
1638957440000|2021-12-08 09:57:20|4793.5||4793.5||4793.5||4793.5||248
1638957450000|2021-12-08 09:57:30|4794|4793|4794|4792.5|4794.5|4793.5|4794|4792.5|315
1638957460000|2021-12-08 09:57:40|4793.5|4792|4792.5|4791.5|4793.5|4792|4792.5|4791.5|416
1638957480000|2021-12-08 09:58:00|4793|4792|4793.5|4792.5|4793.5|4792.5|4793|4791.5|188
1638957490000|2021-12-08 09:58:10|4794|4793|4793.5|4792.5|4794|4793|4793.5|4792.5|327
1638957500000|2021-12-08 09:58:20|4794|4793|4794.5|4794|4795|4794|4794|4793|404
1638957510000|2021-12-08 09:58:30|4795|4794.5|4798|4797|4799.5|4798|4795|4794|9242
1638957520000|2021-12-08 09:58:40|4797.5|4796.5|4796|4794.5|4797.5|4796.5|4796|4794.5|210
1638957530000|2021-12-08 09:58:50|4795.5|4795|4795.5|4795|4795.5|4795|4795.5|4795|249
1638957550000|2021-12-08 09:59:10|4796.5|4795.5|4796.5|4795.5|4796.5|4796|4796|4795.5|355
1638957560000|2021-12-08 09:59:20|4797.5|4796|4796.5|4795.5|4797.5|4796.5|4796.5|4795.5|732
1638957590000|2021-12-08 09:59:50|4797|4796|4797|4796|4797|4796|4796.5|4795.5|613
1638957600000|2021-12-08 10:00:00|4798|4796.5|4798.5|4797|4798.5|4797|4797.5|4796|657
1638957610000|2021-12-08 10:00:10|4798|4796.5|4797.5|4796|4798|4796.5|4796|4795.5|1954
1638957620000|2021-12-08 10:00:20|4797|4795.5|4797.5|4796|4797.5|4796.5|4796|4795.5|983
1638957630000|2021-12-08 10:00:30|4798.5|4796.5|4798.5|4797.5|4798.5|4797.5|4798|4796.5|381
1638957640000|2021-12-08 10:00:40|4798|4796.5|4798|4796.5|4798|4796.5|4798|4796.5|3
1638957660000|2021-12-08 10:01:00|4798.5|4797|4798|4797|4798.5|4798|4798|4797|1266
1638957670000|2021-12-08 10:01:10|4797.5|4796|4797|4796.5|4797.5|4796.5|4797|4795.5|367
1638957680000|2021-12-08 10:01:20|4796.5|4796|4796.5|4796|4796.5|4796|4796.5|4796|0
1638957700000|2021-12-08 10:01:40|4795|4795.5|4796.5|4795.5|4796.5|4795.5|4795|4794.5|139
1638957720000|2021-12-08 10:02:00|4796|4795|4794.5|4793|4796.5|4795|4794.5|4793|422
1638957730000|2021-12-08 10:02:10||4793.5||4793.5||4793.5||4793.5|0
1638957740000|2021-12-08 10:02:20|4794|4793|4793|4792|4794|4793|4792.5|4791.5|129
1638957750000|2021-12-08 10:02:30|||||||||38
1638957760000|2021-12-08 10:02:40|4792.5||4792.5||4792.5||4792.5||0
1638957780000|2021-12-08 10:03:00|4793|4791.5|4793.5|4792|4794|4793.5|4793|4791.5|1652
1638957790000|2021-12-08 10:03:10|4793|4791.5|4792.5|4791.5|4793|4791.5|4792|4791.5|772
1638957800000|2021-12-08 10:03:20|4792||4792.5||4792.5||4792||124
1638957810000|2021-12-08 10:03:30|4792||4792||4792||4792||34
1638957830000|2021-12-08 10:03:50|4791.5|4790.5|4791.5|4790.5|4791.5|4790.5|4791.5|4790|82
1638957840000|2021-12-08 10:04:00|4791|4790|4791|4790|4791|4790|4791|4790|236
1638957860000|2021-12-08 10:04:20|4790.5||4790.5||4790.5||4790.5||2514
1638957870000|2021-12-08 10:04:30|4791.5|4790.5|4790.5|4789|4791.5|4790.5|4790.5|4788.5|873
1638957880000|2021-12-08 10:04:40|4790|4788.5|4789|4788.5|4790|4788.5|4789|4788.5|125
1638957890000|2021-12-08 10:04:50|||||||||106
1638957900000|2021-12-08 10:05:00|4789.5|4789|4790.5|4788.5|4790.5|4789.5|4789.5|4788.5|540
1638957920000|2021-12-08 10:05:20|4790|4789|4790.5|4789|4790.5|4789.5|4790|4789|332
1638957930000|2021-12-08 10:05:30|4790|4788.5|4788.5|4788|4790|4788.5|4788.5|4788|75
1638957940000|2021-12-08 10:05:40|4789.5|4788.5|4789.5|4788.5|4789.5|4788.5|4789.5|4788.5|308
1638957950000|2021-12-08 10:05:50|4790|4789|4793|4792|4793.5|4792.5|4789.5|4788.5|3079
1638957960000|2021-12-08 10:06:00|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|6
1638957970000|2021-12-08 10:06:10|4793|4792|4793.5|4792|4793.5|4793|4793|4791.5|533
1638957980000|2021-12-08 10:06:20|4793|4791.5|4793.5|4792|4793.5|4792|4793|4791.5|0
1638957990000|2021-12-08 10:06:30||4792.5||4792||4792.5||4792|0
1638958000000|2021-12-08 10:06:40|4793|4792.5|4793|4792|4793|4792.5|4793|4792|0
1638958010000|2021-12-08 10:06:50|4792.5|4791.5|4792.5|4791.5|4793|4791.5|4792.5|4790.5|607
1638958020000|2021-12-08 10:07:00|4792|4791|4792|4791|4792|4791.5|4792|4791|54
1638958030000|2021-12-08 10:07:10||4791.5||4791||4791.5||4791|500
1638958060000|2021-12-08 10:07:40|4791.5||4791.5||4791.5||4791.5||0
1638958070000|2021-12-08 10:07:50|4792|4790.5|4792|4791.5|4792|4791.5|4791.5|4790.5|292
1638958090000|2021-12-08 10:08:10|4792.5|4792|4792|4791|4792.5|4792|4792|4791|388
1638958100000|2021-12-08 10:08:20|4791.5|4790.5|4791.5|4790.5|4792|4790.5|4791.5|4790.5|154
1638958120000|2021-12-08 10:08:40|4792|4791|4792|4790.5|4792|4791|4792|4790.5|2
1638958130000|2021-12-08 10:08:50|4791.5|4790|4791.5|4790|4792|4791|4791.5|4789.5|594
1638958140000|2021-12-08 10:09:00|4791|4789.5|4791|4789.5|4791|4790|4791|4789.5|30
1638958150000|2021-12-08 10:09:10|4791.5|4790|4792.5|4792|4792.5|4792|4791.5|4790|1093
1638958160000|2021-12-08 10:09:20|||||||||613
1638958180000|2021-12-08 10:09:40||4791.5||4792||4792||4791.5|0
1638958190000|2021-12-08 10:09:50|4792|4791.5|4791|4789.5|4792.5|4791.5|4791|4789.5|786
1638958200000|2021-12-08 10:10:00|||||||||1
1638958230000|2021-12-08 10:10:30|||||||||52
1638958240000|2021-12-08 10:10:40|4790.5||4790.5||4790.5||4790.5||0
1638958250000|2021-12-08 10:10:50|4790|4788.5|4790|4788.5|4790.5|4789|4790|4788.5|82
1638958260000|2021-12-08 10:11:00|4789.5|4787.5|4790|4789|4790|4789.5|4789|4787.5|1889
1638958270000|2021-12-08 10:11:10|4790.5|4788.5|4791|4789.5|4791|4790.5|4790|4788.5|2787
1638958280000|2021-12-08 10:11:20||4789||4789||4789.5||4789|0
1638958300000|2021-12-08 10:11:40|4790.5||4790||4790.5||4790||0
1638958310000|2021-12-08 10:11:50|4789.5|4788.5|4787|4785|4789.5|4788.5|4787|4785|913
1638958320000|2021-12-08 10:12:00|4786.5|4784.5|4786|4784.5|4786.5|4784.5|4786|4784|126
1638958340000|2021-12-08 10:12:20|||||||||216
1638958350000|2021-12-08 10:12:30|4785.5|4784|4785|4784|4785.5|4784|4785|4784|90
1638958370000|2021-12-08 10:12:50|4784.5||4785||4785||4784.5||587
1638958390000|2021-12-08 10:13:10|4785.5|4784.5|4785.5|4784.5|4786.5|4785.5|4785.5|4784.5|1496
1638958400000|2021-12-08 10:13:20|4786|4785|4787.5|4786.5|4787.5|4787|4786|4785|541
1638958420000|2021-12-08 10:13:40|4788|4787|4788|4787|4788|4787|4787.5|4786.5|696
1638958430000|2021-12-08 10:13:50|4789|4788|4789|4788|4789|4788|4788.5|4787.5|146
1638958440000|2021-12-08 10:14:00|4789.5|4788.5|4789.5|4788.5|4789.5|4788.5|4789.5|4788|409
1638958450000|2021-12-08 10:14:10|4789|4788|4789|4788|4789|4788|4789|4788|0
1638958460000|2021-12-08 10:14:20|4789.5|4788.5|4789.5|4788.5|4789.5|4788.5|4789.5|4788.5|123
1638958470000|2021-12-08 10:14:30|4790|4789|4790|4789|4790.5|4789.5|4790|4789|322
1638958500000|2021-12-08 10:15:00|4789.5|4788.5|4789|4788.5|4790|4789|4789|4788.5|71
1638958510000|2021-12-08 10:15:10|4788.5|4788|4788.5|4787|4790|4789|4788.5|4787|2371
1638958520000|2021-12-08 10:15:20||4787.5||4787.5||4787.5||4787|0
1638958530000|2021-12-08 10:15:30|4789|4787|4789.5|4788|4790|4789|4789|4787|806
1638958540000|2021-12-08 10:15:40|||||||||30
1638958550000|2021-12-08 10:15:50|4790|4788.5|4790|4789|4790|4789|4790|4788.5|232
1638958560000|2021-12-08 10:16:00|4789.5|4788.5|4790|4789|4790|4789.5|4789.5|4788|21
1638958570000|2021-12-08 10:16:10|4791|4789.5|4791.5|4790|4791.5|4790.5|4791|4789.5|368
1638958590000|2021-12-08 10:16:30|4792|4790.5|4792|4791|4792|4791|4791.5|4790.5|1576
1638958600000|2021-12-08 10:16:40|4791.5||4792||4792||4791.5||0
1638958610000|2021-12-08 10:16:50|||||||||625
1638958620000|2021-12-08 10:17:00|4793|4792|4792.5|4791|4793.5|4792.5|4792|4791|452
1638958630000|2021-12-08 10:17:10|4793.5|4791.5|4793.5|4792|4793.5|4792.5|4793.5|4791|209
1638958640000|2021-12-08 10:17:20|4793|4791.5|4793.5|4792|4793.5|4792|4793|4791.5|0
1638958650000|2021-12-08 10:17:30|4793|4792.5|4793.5|4792|4793.5|4792.5|4793|4792|1110
1638958660000|2021-12-08 10:17:40|4793||4793||4793||4793||49
1638958670000|2021-12-08 10:17:50|||||||||113
1638958680000|2021-12-08 10:18:00|4793.5|4792.5|4793.5|4792.5|4794|4793|4793.5|4792.5|352
1638958690000|2021-12-08 10:18:10|||||||||10
1638958700000|2021-12-08 10:18:20|4793|4792|4793|4791|4793.5|4792|4792.5|4791|619
1638958710000|2021-12-08 10:18:30||4791.5||4792||4792||4791|0
1638958720000|2021-12-08 10:18:40|4792.5|4791|4792|4790.5|4792.5|4791|4792|4790|4
1638958730000|2021-12-08 10:18:50|4791.5|4791|4792|4790.5|4792|4791|4791.5|4790.5|1148
1638958740000|2021-12-08 10:19:00|4791.5|4791|4792.5|4791.5|4792.5|4791.5|4791.5|4790.5|1052
1638958750000|2021-12-08 10:19:10|4792|4791|4792.5|4791|4792.5|4791|4792|4790.5|707
1638958760000|2021-12-08 10:19:20|4792||4792||4792||4792||0
1638958790000|2021-12-08 10:19:50|4792.5|4791.5|4792.5|4791|4793|4792|4792.5|4791|387
1638958800000|2021-12-08 10:20:00|4792|4790.5|4791|4789.5|4792.5|4790.5|4790.5|4789.5|280
1638958810000|2021-12-08 10:20:10||4790||4789.5||4790||4789.5|0
1638958820000|2021-12-08 10:20:20|4790.5||4790.5||4790.5||4790.5||794
1638958850000|2021-12-08 10:20:50|4790||4790.5||4790.5||4790||17
1638958870000|2021-12-08 10:21:10|4791|4790|4790.5|4789.5|4791|4790|4790.5|4789.5|1471
1638958880000|2021-12-08 10:21:20||4790||4789.5||4790||4789.5|145
1638958890000|2021-12-08 10:21:30|4791|4790|4792|4791|4792.5|4791.5|4791|4790|2694
1638958910000|2021-12-08 10:21:50|4791.5|4790.5|4790.5|4789|4791.5|4790.5|4790.5|4789|1013
1638958920000|2021-12-08 10:22:00|4791|4789.5|4792|4790.5|4792|4791.5|4791|4789.5|308
1638958930000|2021-12-08 10:22:10|4791.5|4790|4791.5|4791|4792|4791|4791.5|4790|247
1638958940000|2021-12-08 10:22:20||4790.5||4790.5||4790.5||4790.5|20
1638958950000|2021-12-08 10:22:30|4792|4791|4792.5|4791.5|4792.5|4792|4792|4791|1025
1638958960000|2021-12-08 10:22:40|4792|4790.5|4792|4791|4792|4791|4791.5|4790.5|266
1638958980000|2021-12-08 10:23:00|4792.5|4791.5|4793|4792|4793|4792|4792.5|4791.5|256
1638959030000|2021-12-08 10:23:50|4792.5|4791.5|4791|4789|4792.5|4792|4791|4789|614
1638959040000|2021-12-08 10:24:00|4790.5||4790||4790.5||4789.5||12
1638959050000|2021-12-08 10:24:10|4790.5|4789.5|4792|4790.5|4792.5|4791|4790|4789.5|3164
1638959060000|2021-12-08 10:24:20|4791|4790|4790.5|4789.5|4792|4790|4790.5|4789|121
1638959070000|2021-12-08 10:24:30||4790||4790||4790||4790|50
1638959080000|2021-12-08 10:24:40|4791|4789.5|4791|4789.5|4791|4790|4791|4789.5|74
1638959090000|2021-12-08 10:24:50|4790.5||4790.5||4791||4790.5||700
1638959100000|2021-12-08 10:25:00|4791|4790|4791|4789.5|4792|4790.5|4791|4789.5|315
1638959110000|2021-12-08 10:25:10|4790.5|4789|4790.5|4789|4790.5|4789|4789.5|4788|1000
1638959120000|2021-12-08 10:25:20||4789.5||4789||4789.5||4789|0
1638959130000|2021-12-08 10:25:30|4791|4789.5|4790.5|4790|4791|4790|4790.5|4789.5|275
1638959140000|2021-12-08 10:25:40|4791|4789.5|4790|4789|4791|4789.5|4790|4788.5|192
1638959150000|2021-12-08 10:25:50|4790.5|4789.5|4790|4789|4790.5|4789.5|4790|4789|16
1638959160000|2021-12-08 10:26:00|4790.5|4789.5|4790|4789|4791.5|4790.5|4790|4789|606
1638959170000|2021-12-08 10:26:10|4789.5|4788.5|4789.5|4788|4790|4788.5|4789|4788|95
1638959180000|2021-12-08 10:26:20|4790|4788.5|4790|4788.5|4790|4788.5|4790|4788.5|0
1638959190000|2021-12-08 10:26:30|4789.5||4789.5||4790||4789.5||323
1638959200000|2021-12-08 10:26:40|4790|4789|4791|4790|4791|4790|4790|4789|125
1638959210000|2021-12-08 10:26:50|4790.5||4791||4791||4790.5||298
1638959230000|2021-12-08 10:27:10|4790.5|4789|4790|4789|4790.5|4789|4790|4789|120
1638959240000|2021-12-08 10:27:20|4790.5|4790|4790.5|4790|4790.5|4790|4790.5|4790|286
1638959250000|2021-12-08 10:27:30|4790|4789.5|4790.5|4789.5|4790.5|4789.5|4790|4789.5|88
1638959300000|2021-12-08 10:28:20|4790|4789|4789.5|4788.5|4790.5|4789.5|4789.5|4788.5|872
1638959310000|2021-12-08 10:28:30||4788||4788.5||4789||4788|122
1638959320000|2021-12-08 10:28:40|||||||||313
1638959330000|2021-12-08 10:28:50|4789|4788|4788|4787.5|4789|4788|4788|4787|540
1638959340000|2021-12-08 10:29:00|4787.5|4786.5|4786|4785|4787.5|4786.5|4786|4784.5|239
1638959350000|2021-12-08 10:29:10|4785.5|4785.5|4786|4784.5|4786|4785.5|4785.5|4784.5|206
1638959360000|2021-12-08 10:29:20|4786.5|4785|4786.5|4786|4787|4786.5|4786.5|4785|321
1638959370000|2021-12-08 10:29:30|4786|4785.5|4786|4785|4786.5|4785.5|4786|4784.5|431
1638959380000|2021-12-08 10:29:40|4786.5|4785.5|4786.5|4785|4786.5|4785.5|4786.5|4785|78
1638959390000|2021-12-08 10:29:50|4787|4785.5|4787|4786|4787.5|4787|4787|4785.5|852
1638959400000|2021-12-08 10:30:00|4787.5|4786.5|4789.5|4788|4789.5|4788.5|4787.5|4786|1326
1638959410000|2021-12-08 10:30:10|4789|4787.5|4789|4787.5|4789.5|4788.5|4788.5|4787.5|35462
1638959420000|2021-12-08 10:30:20|4789.5|4788|4790|4788|4790.5|4789.5|4789|4788|867
1638959430000|2021-12-08 10:30:30|4789.5|4787.5|4789|4787.5|4789.5|4787.5|4789|4787.5|0
1638959440000|2021-12-08 10:30:40||4788||4787.5||4788||4787.5|0
1638959450000|2021-12-08 10:30:50|4788.5|4788|4788.5|4787.5|4788.5|4788|4788.5|4787.5|202
1638959460000|2021-12-08 10:31:00|4789.5|4788|4790|4788.5|4790|4789|4789.5|4788|504
1638959470000|2021-12-08 10:31:10||4789||4788.5||4789||4788.5|0
1638959480000|2021-12-08 10:31:20|||||||||103
1638959490000|2021-12-08 10:31:30|4789.5||4789.5||4789.5||4789.5||1
1638959500000|2021-12-08 10:31:40|4789|4787.5|4788.5|4787.5|4789.5|4788|4788|4787|821
1638959510000|2021-12-08 10:31:50|4788|4787|4787.5|4786.5|4788|4787|4787.5|4786|0
1638959520000|2021-12-08 10:32:00|4787|4786|4786|4784.5|4787|4786|4786|4784.5|402
1638959530000|2021-12-08 10:32:10|4785.5|4784|4785.5|4784|4785.5|4784|4785.5|4784|0
1638959550000|2021-12-08 10:32:30|4785||4785||4785||4785||0
1638959570000|2021-12-08 10:32:50|4784.5|4783.5|4783.5|4782|4785|4783.5|4783|4782|1015
1638959580000|2021-12-08 10:33:00|4784|4783|4785|4784|4785|4784.5|4784|4782|3522
1638959590000|2021-12-08 10:33:10|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|576
1638959600000|2021-12-08 10:33:20|4784|4783|4783.5|4782.5|4784|4783|4783.5|4782.5|231
1638959610000|2021-12-08 10:33:30|||||||||124
1638959620000|2021-12-08 10:33:40|4783|4782|4782|4781.5|4783|4782|4782|4781.5|307
1638959630000|2021-12-08 10:33:50|||||||||521
1638959640000|2021-12-08 10:34:00|||||||||20
1638959650000|2021-12-08 10:34:10|4781.5|4781|4781|4779.5|4782|4781|4780.5|4779.5|973
1638959660000|2021-12-08 10:34:20|4780.5|4779|4780.5|4780|4780.5|4780|4780|4778.5|238
1638959670000|2021-12-08 10:34:30|||||||||13
1638959680000|2021-12-08 10:34:40|4780|4779.5|4777.5|4776.5|4780.5|4779.5|4777.5|4776|1717
1638959690000|2021-12-08 10:34:50|4778|4777|4776.5|4775.5|4778|4777.5|4776.5|4775.5|257
1638959700000|2021-12-08 10:35:00|4776|4775|4774.5|4773|4776.5|4775|4774.5|4773|562
1638959710000|2021-12-08 10:35:10|4774|4772|4773.5|4772|4774|4772.5|4773|4772|233
1638959720000|2021-12-08 10:35:20|4773|4772.5|4773.5|4772.5|4774|4773.5|4773|4772.5|961
1638959730000|2021-12-08 10:35:30|4773|4772|4773.5|4772.5|4774|4772.5|4772.5|4771|781
1638959740000|2021-12-08 10:35:40|4774|4773|4774|4772.5|4774|4773|4773.5|4772.5|252
1638959750000|2021-12-08 10:35:50|4774.5|4773|4775.5|4775|4775.5|4775|4774.5|4773|1252
1638959760000|2021-12-08 10:36:00|4776.5|4774|4777|4776|4777.5|4776|4775.5|4774|685
1638959780000|2021-12-08 10:36:20|4778|4776.5|4778|4777|4778.5|4777.5|4777.5|4776.5|427
1638959790000|2021-12-08 10:36:30|4778.5|4776|4777|4776|4778.5|4776.5|4777|4776|92
1638959800000|2021-12-08 10:36:40|4776.5|4775|4777.5|4776|4778.5|4777|4776|4774.5|671
1638959810000|2021-12-08 10:36:50||4776.5||4776.5||4776.5||4776|7
1638959820000|2021-12-08 10:37:00||4776||4776||4776.5||4776|0
1638959830000|2021-12-08 10:37:10|4777|4775.5|4775.5|4774.5|4777.5|4775.5|4773.5|4773|4039
1638959840000|2021-12-08 10:37:20|4775|4774|4774|4773.5|4775.5|4774|4774|4772|315
1638959850000|2021-12-08 10:37:30|4773.5|4772.5|4773.5|4772.5|4773.5|4772.5|4773|4771.5|157
1638959860000|2021-12-08 10:37:40|4774|4773|4771.5|4770|4774|4773.5|4771.5|4769.5|1193
1638959880000|2021-12-08 10:38:00|4771|4770.5|4771.5|4770|4771.5|4770.5|4771|4770|0
1638959890000|2021-12-08 10:38:10|4771|4770.5|4772.5|4772|4772.5|4772|4771|4770|467
1638959900000|2021-12-08 10:38:20|4773|4772.5|4775|4774.5|4775|4774.5|4772.5|4772.5|437
1638959920000|2021-12-08 10:38:40|4774.5|4774|4770|4768.5|4774.5|4774|4770|4768.5|469
1638959930000|2021-12-08 10:38:50|4770.5|4769|4769.5|4768.5|4770.5|4769|4769.5|4768.5|0
1638959940000|2021-12-08 10:39:00|4769|4767.5|4770.5|4770|4770.5|4770|4769|4767|608
1638959950000|2021-12-08 10:39:10|4771|4769.5|4771|4770|4771|4770|4770|4769.5|275
1638959960000|2021-12-08 10:39:20|4771.5|4770.5|4772|4771|4772|4771.5|4771.5|4770.5|440
1638959970000|2021-12-08 10:39:30||4771.5||4771||4771.5||4771|190
1638959980000|2021-12-08 10:39:40|4772.5|4771.5|4772.5|4771.5|4773.5|4772|4772|4771|501
1638959990000|2021-12-08 10:39:50|4773.5|4772|4773.5|4772|4773.5|4772|4773.5|4772|44
1638960000000|2021-12-08 10:40:00|4774|4772.5|4774.5|4773|4775|4774|4773|4772|3207
1638960010000|2021-12-08 10:40:10|4775|4773.5|4776|4775|4776|4775|4775|4773|592
1638960020000|2021-12-08 10:40:20|4777|4775.5|4777.5|4776.5|4778.5|4778|4777|4775|3439
1638960030000|2021-12-08 10:40:30|4778|4777|4780|4779|4780.5|4779|4778|4777|1118
1638960040000|2021-12-08 10:40:40||4779.5||4779||4779.5||4779|125
1638960050000|2021-12-08 10:40:50|4779.5|4779.5|4779.5|4778|4779.5|4779.5|4778.5|4777|1425
1638960060000|2021-12-08 10:41:00|4780|4778.5|4780.5|4779.5|4781|4780|4779.5|4778.5|1073
1638960070000|2021-12-08 10:41:10|4780|4779|4779.5|4778.5|4780|4779|4779.5|4778.5|423
1638960080000|2021-12-08 10:41:20|4779|4778|4779|4778.5|4779|4778.5|4779|4778|99
1638960090000|2021-12-08 10:41:30||4778||4778||4778||4778|28
1638960100000|2021-12-08 10:41:40||4778.5||4778||4778.5||4778|155
1638960110000|2021-12-08 10:41:50|||||||||65
1638960120000|2021-12-08 10:42:00||4778.5||4778.5||4778.5||4778|126
1638960130000|2021-12-08 10:42:10|4778.5|4778|4781|4779.5|4782|4781.5|4778.5|4778|1572
1638960140000|2021-12-08 10:42:20|4780.5||4780.5||4780.5||4780.5||0
1638960150000|2021-12-08 10:42:30|4780|4778.5|4779|4777.5|4780.5|4779.5|4778.5|4777.5|615
1638960160000|2021-12-08 10:42:40|4778.5|4778|4777.5|4776.5|4778.5|4778|4777.5|4776.5|843
1638960170000|2021-12-08 10:42:50|4777||4777||4777.5||4777||11
1638960180000|2021-12-08 10:43:00|4776.5|4776|4776|4774.5|4776.5|4776|4776|4774.5|205
1638960190000|2021-12-08 10:43:10|4775.5|4774|4775|4773.5|4775.5|4774|4775|4773.5|0
1638960200000|2021-12-08 10:43:20|4775.5|4774|4776.5|4775|4777.5|4776|4775.5|4774|1763
1638960210000|2021-12-08 10:43:30|4776|4774.5|4775|4773.5|4776|4774.5|4775|4773.5|208
1638960220000|2021-12-08 10:43:40|||||||||3
1638960230000|2021-12-08 10:43:50|4774.5|4774|4775|4774|4775|4774.5|4774.5|4774|178
1638960240000|2021-12-08 10:44:00|4774.5|4773.5|4774.5|4773.5|4775|4773.5|4774|4773.5|108
1638960260000|2021-12-08 10:44:20|4774|4772.5|4774|4773|4774.5|4773.5|4771.5|4770.5|2132
1638960270000|2021-12-08 10:44:30|4774.5|4773.5|4775.5|4774.5|4776|4775|4774|4773.5|943
1638960280000|2021-12-08 10:44:40|4775||4775.5||4775.5||4775||0
1638960290000|2021-12-08 10:44:50|4776|4775|4779|4778|4779.5|4778|4776|4775|823
1638960300000|2021-12-08 10:45:00||4778.5||4778.5||4778.5||4778|122
1638960310000|2021-12-08 10:45:10|4779.5|4779|4780|4779.5|4781.5|4779.5|4779|4778.5|888
1638960320000|2021-12-08 10:45:20|4780.5|4779|4780.5|4779.5|4781|4780.5|4779.5|4779|861
1638960330000|2021-12-08 10:45:30|4781.5|4780|4781|4780|4782.5|4781|4781|4780|388
1638960350000|2021-12-08 10:45:50|4780.5|4779.5|4779.5|4778|4780.5|4779.5|4779.5|4778|325
1638960360000|2021-12-08 10:46:00|4780|4777.5|4780|4779|4780.5|4780|4780|4777.5|327
1638960380000|2021-12-08 10:46:20|||||||||11
1638960390000|2021-12-08 10:46:30|4780.5|4779.5|4782.5|4781.5|4782.5|4781.5|4780.5|4779.5|660
1638960400000|2021-12-08 10:46:40|4782|4781|4781.5|4780|4782|4781.5|4781.5|4780|232
1638960410000|2021-12-08 10:46:50|4781|4780.5|4779|4777.5|4781|4780.5|4779|4777.5|795
1638960420000|2021-12-08 10:47:00|4778.5|4778|4778|4775.5|4778.5|4778|4778|4775.5|11
1638960430000|2021-12-08 10:47:10|4777.5||4777||4777.5||4777||0
1638960440000|2021-12-08 10:47:20|4776.5|4775|4774|4772.5|4776.5|4775|4773|4771.5|797
1638960450000|2021-12-08 10:47:30|||||||||23
1638960460000|2021-12-08 10:47:40|4773.5|4771.5|4771|4769.5|4773.5|4771.5|4771|4769.5|245
1638960470000|2021-12-08 10:47:50|4771.5|4769|4772|4771|4772|4771|4771|4769|456
1638960480000|2021-12-08 10:48:00|4772.5|4771.5|4772.5|4771|4772.5|4771.5|4772.5|4771|146
1638960490000|2021-12-08 10:48:10|4773|4771.5|4773|4772|4774|4772.5|4772.5|4771|771
1638960500000|2021-12-08 10:48:20|4773.5|4773|4774|4773.5|4774.5|4773.5|4773.5|4773|404
1638960510000|2021-12-08 10:48:30|4774.5|4774|4776.5|4776|4778|4776.5|4774|4773.5|868
1638960520000|2021-12-08 10:48:40|4777.5|4776.5|4774|4772|4777.5|4776.5|4773.5|4772|1125
1638960530000|2021-12-08 10:48:50|4773|4772.5|4774|4773|4774|4773|4773|4772|353
1638960540000|2021-12-08 10:49:00|4774.5|4773.5|4775|4774|4775|4774.5|4774.5|4773|2922
1638960550000|2021-12-08 10:49:10|4774.5|4773|4774.5|4773|4775|4773|4774.5|4773|180
1638960560000|2021-12-08 10:49:20|4775|4773.5|4775|4774|4775|4774|4775|4773.5|17
1638960570000|2021-12-08 10:49:30||4774.5||4774||4774.5||4774|105
1638960580000|2021-12-08 10:49:40|4774.5|4773.5|4777.5|4776|4779.5|4778|4774|4773|2392
1638960590000|2021-12-08 10:49:50||4775.5||4776||4776.5||4775.5|115
1638960600000|2021-12-08 10:50:00|4778|4776.5|4778|4777|4778|4777|4778|4776.5|368
1638960620000|2021-12-08 10:50:20|4777.5|4776.5|4779|4777.5|4779.5|4778.5|4777.5|4776.5|891
1638960630000|2021-12-08 10:50:30|4778.5|4777|4777|4776|4779|4777|4777|4776|1280
1638960640000|2021-12-08 10:50:40|4776.5|4775.5|4775|4773.5|4777|4775.5|4774.5|4772.5|0
1638960650000|2021-12-08 10:50:50||4774||4774||4774||4774|0
1638960660000|2021-12-08 10:51:00|||||||||6
1638960690000|2021-12-08 10:51:30|4774.5|4773.5|4775|4774|4775|4774|4774.5|4772.5|228
1638960700000|2021-12-08 10:51:40|4775.5|4774.5|4776|4774.5|4776.5|4775|4775.5|4774|225
1638960710000|2021-12-08 10:51:50|4776.5|4775|4778|4776.5|4779|4777.5|4776.5|4775|359
1638960720000|2021-12-08 10:52:00|4777.5|4776|4776|4774|4778|4776|4775.5|4774|222
1638960730000|2021-12-08 10:52:10|4775.5|4773.5|4774.5|4773|4775.5|4773.5|4774.5|4773|3
1638960740000|2021-12-08 10:52:20|4774|4773.5|4774.5|4773.5|4774.5|4773.5|4774|4773.5|160
1638960750000|2021-12-08 10:52:30|4775|4774|4776|4774.5|4776|4774.5|4775|4774|430
1638960760000|2021-12-08 10:52:40|4775.5|4774|4775.5|4774.5|4775.5|4774.5|4775.5|4773.5|118
1638960770000|2021-12-08 10:52:50||4774||4774.5||4774.5||4774|97
1638960780000|2021-12-08 10:53:00|4775|4774|4772.5|4771|4775|4774|4772.5|4770.5|216
1638960790000|2021-12-08 10:53:10|4772|4770.5|4773|4772|4773|4772|4772|4770.5|151
1638960800000|2021-12-08 10:53:20|4773.5|4772.5|4773.5|4773|4773.5|4773|4773|4772.5|84
1638960810000|2021-12-08 10:53:30|4773|4772.5|4772.5|4771|4773|4772.5|4772.5|4771|220
1638960820000|2021-12-08 10:53:40||4771.5||4771||4772||4771|195
1638960830000|2021-12-08 10:53:50|4773|4771.5|4773|4771|4773|4772|4772.5|4771|230
1638960840000|2021-12-08 10:54:00|4772.5||4772||4772.5||4772||3
1638960850000|2021-12-08 10:54:10|4772.5|4771.5|4773|4771.5|4773|4772.5|4772.5|4771.5|350
1638960860000|2021-12-08 10:54:20|4772.5||4773||4773||4772.5||17
1638960870000|2021-12-08 10:54:30|4772.5|4772|4773|4772|4773|4772|4772.5|4772|0
1638960880000|2021-12-08 10:54:40|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|4772|4771.5|55
1638960890000|2021-12-08 10:54:50|4772|4771|4775|4773.5|4775|4773.5|4772|4771|724
1638960900000|2021-12-08 10:55:00||4774||4774||4774.5||4774|0
1638960920000|2021-12-08 10:55:20|4776|4774.5|4778|4777|4779|4777|4776|4774.5|1386
1638960930000|2021-12-08 10:55:30|4777.5|4776.5|4778|4776.5|4778|4776.5|4777|4775.5|330
1638960940000|2021-12-08 10:55:40|4777.5|4776|4777.5|4775.5|4778|4776.5|4777|4775.5|174
1638960950000|2021-12-08 10:55:50|4777|4776|4777.5|4776.5|4777.5|4776.5|4777|4775.5|202
1638960960000|2021-12-08 10:56:00|||||||||279
1638960970000|2021-12-08 10:56:10|4778|4777|4778|4777|4778|4777|4778|4777|19
1638960980000|2021-12-08 10:56:20|4778.5|4777.5|4778.5|4778|4778.5|4778|4778|4776.5|446
1638960990000|2021-12-08 10:56:30||4777.5||4777.5||4777.5||4777.5|0
1638961000000|2021-12-08 10:56:40|4778|4777|4778.5|4777.5|4778.5|4777.5|4777.5|4775.5|351
1638961010000|2021-12-08 10:56:50|4778|4777|4776.5|4775|4778|4777.5|4776|4774.5|372
1638961020000|2021-12-08 10:57:00|4776|4774.5|4776|4774|4776|4774.5|4776|4774|3
1638961030000|2021-12-08 10:57:10|4775.5|4773.5|4775.5|4773.5|4775.5|4773.5|4775|4773.5|0
1638961040000|2021-12-08 10:57:20|4775|4774|4775|4773.5|4775.5|4774|4774.5|4773.5|0
1638961050000|2021-12-08 10:57:30|4774.5|4773|4774|4772.5|4774.5|4773|4774|4772.5|568
1638961070000|2021-12-08 10:57:50|4773.5||4774||4774||4773.5||0
1638961080000|2021-12-08 10:58:00|4773.5|4772|4772.5|4771.5|4773.5|4772|4772.5|4771.5|81
1638961090000|2021-12-08 10:58:10|4773|4772|4773|4772|4774|4773.5|4772.5|4772|1152
1638961100000|2021-12-08 10:58:20|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|185
1638961110000|2021-12-08 10:58:30|4772|4771|4772|4770.5|4772.5|4771.5|4771.5|4770.5|351
1638961120000|2021-12-08 10:58:40|4772.5|4771|4772|4770.5|4772.5|4771|4772|4770.5|210
1638961130000|2021-12-08 10:58:50|4772.5|4770|4774|4772.5|4774|4772.5|4772|4770|477
1638961140000|2021-12-08 10:59:00|4773.5|4772|4773.5|4772|4774|4772.5|4773|4771.5|21
1638961150000|2021-12-08 10:59:10|4773|4771|4772|4770|4773|4771|4772|4770|66
1638961160000|2021-12-08 10:59:20|4771.5|4769.5|4772|4770.5|4772|4771|4771|4769.5|406
1638961170000|2021-12-08 10:59:30|4771.5|4770|4771.5|4770|4772|4770|4771.5|4770|0
1638961180000|2021-12-08 10:59:40|4772|4770.5|4772|4770|4772|4771|4771.5|4770|186
1638961190000|2021-12-08 10:59:50|4771.5|4770.5|4770|4768.5|4771.5|4771|4770|4768.5|146
1638961200000|2021-12-08 11:00:00|4770.5|4769|4771|4769.5|4771|4770|4770.5|4769|146
1638961210000|2021-12-08 11:00:10|4770.5|4769|4770.5|4769|4771|4769.5|4770.5|4768.5|31
1638961220000|2021-12-08 11:00:20|4770|4768.5|4769.5|4767|4770|4768.5|4768.5|4767|260
1638961230000|2021-12-08 11:00:30||4767.5||4767.5||4767.5||4767.5|0
1638961240000|2021-12-08 11:00:40|4769|4767|4768.5|4766.5|4769|4767|4768.5|4766.5|792
1638961250000|2021-12-08 11:00:50|4768|4766|4767.5|4766|4768|4766|4767.5|4766|0
1638961260000|2021-12-08 11:01:00|4768|4766.5|4769|4768|4769.5|4768.5|4768|4766|731
1638961270000|2021-12-08 11:01:10|4768.5|4768.5|4769|4768|4769|4768.5|4768|4766.5|295
1638961280000|2021-12-08 11:01:20|4769.5|4768.5|4772|4770.5|4772|4770.5|4769|4768|950
1638961290000|2021-12-08 11:01:30|4771.5|4770|4772|4770.5|4773|4771.5|4771.5|4770|358
1638961300000|2021-12-08 11:01:40|4771.5|4770|4771|4770|4771.5|4770|4771|4770|0
1638961310000|2021-12-08 11:01:50|4770.5|4769.5|4770|4768.5|4770.5|4769.5|4770|4768.5|309
1638961320000|2021-12-08 11:02:00|4769.5|4767.5|4768|4766.5|4769.5|4767.5|4767|4766|759
1638961330000|2021-12-08 11:02:10||4766||4766.5||4766.5||4766|0
1638961340000|2021-12-08 11:02:20|4768.5|4767.5|4769|4768|4769.5|4768.5|4768.5|4766.5|191
1638961350000|2021-12-08 11:02:30|4769.5||4769||4769.5||4769||0
1638961360000|2021-12-08 11:02:40|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|4769.5|4768|0
1638961370000|2021-12-08 11:02:50|4770|4768|4770|4768.5|4770.5|4769.5|4770|4768|93
1638961380000|2021-12-08 11:03:00|4770.5|4769|4771.5|4770|4772|4771|4770|4769|495
1638961400000|2021-12-08 11:03:20|4771|4769.5|4771.5|4771|4772|4771|4770.5|4769|762
1638961410000|2021-12-08 11:03:30|4772|4771.5|4772|4770.5|4773|4772|4772|4770.5|632
1638961420000|2021-12-08 11:03:40||4771||4771||4771||4770.5|0
1638961430000|2021-12-08 11:03:50||4770.5||4771||4771||4770.5|0
1638961440000|2021-12-08 11:04:00|4771.5|4770.5|4772|4770.5|4772|4770.5|4770.5|4770|505
1638961460000|2021-12-08 11:04:20|4771.5|4770|4769.5|4768.5|4772|4770|4769.5|4768.5|241
1638961480000|2021-12-08 11:04:40|4769|4768|4766.5|4764.5|4769.5|4768|4766.5|4764.5|537
1638961490000|2021-12-08 11:04:50|4767|4765|4767|4766|4767|4766|4767|4765|359
1638961500000|2021-12-08 11:05:00|4766.5|4765.5|4764|4763|4767|4765.5|4764|4763|318
1638961510000|2021-12-08 11:05:10|4763.5|4762.5|4763|4762|4763.5|4762.5|4762.5|4761.5|155
1638961520000|2021-12-08 11:05:20|4764|4763|4764|4762.5|4764.5|4763.5|4764|4762.5|881
1638961530000|2021-12-08 11:05:30|4763.5|4762|4763|4761.5|4763.5|4762|4763|4761.5|12
1638961540000|2021-12-08 11:05:40|4763.5|4762|4766.5|4765|4766.5|4765|4763.5|4762|1261
1638961550000|2021-12-08 11:05:50|4766|4764.5|4764.5|4762|4766|4764.5|4764.5|4762|68
1638961560000|2021-12-08 11:06:00|4764|4762.5|4763.5|4762|4764|4762.5|4763.5|4761.5|0
1638961570000|2021-12-08 11:06:10|4763||4763||4763||4763||0
1638961580000|2021-12-08 11:06:20|4762.5|4761|4764.5|4763|4764.5|4763.5|4762.5|4761|1399
1638961590000|2021-12-08 11:06:30||4763.5||4762.5||4763.5||4762.5|0
1638961600000|2021-12-08 11:06:40|4764||4764.5||4764.5||4764||78
1638961610000|2021-12-08 11:06:50|4764|4763|4764.5|4763|4764.5|4763.5|4764|4763|11
1638961620000|2021-12-08 11:07:00|4763.5|4763.5|4764.5|4763|4764.5|4763.5|4763.5|4763|67
1638961630000|2021-12-08 11:07:10|4764|4763.5|4764.5|4763.5|4764.5|4763.5|4764|4763|234
1638961640000|2021-12-08 11:07:20|4764|4763|4764.5|4763|4764.5|4763.5|4763.5|4762.5|770
1638961650000|2021-12-08 11:07:30|4765|4763.5|4767|4765.5|4767|4765.5|4765|4763.5|637
1638961660000|2021-12-08 11:07:40|4766.5|4765|4766.5|4765.5|4766.5|4765.5|4766.5|4765|0
1638961670000|2021-12-08 11:07:50|4766|4765|4767.5|4766|4767.5|4766|4766|4765|457
1638961680000|2021-12-08 11:08:00|4767||4767||4767||4766.5||182
1638961690000|2021-12-08 11:08:10|4767.5|4766.5|4767.5|4766|4767.5|4766.5|4767.5|4766|58
1638961700000|2021-12-08 11:08:20|4767|4766.5|4766|4765|4767|4766.5|4766|4765|311
1638961710000|2021-12-08 11:08:30|4765.5|4764.5|4764|4763|4766|4764.5|4764|4763|524
1638961730000|2021-12-08 11:08:50|4763.5|4763.5|4766.5|4764.5|4766.5|4765|4763.5|4762|1256
1638961740000|2021-12-08 11:09:00|4767|4765|4767.5|4765.5|4767.5|4766|4767|4765|98
1638961750000|2021-12-08 11:09:10|4768|4766|4767.5|4765.5|4768|4766.5|4767.5|4765.5|158
1638961760000|2021-12-08 11:09:20|4767|4765|4765.5|4765|4767|4765|4765.5|4764.5|85
1638961770000|2021-12-08 11:09:30|4766.5|4765.5|4767.5|4766|4767.5|4766.5|4766.5|4765|213
1638961780000|2021-12-08 11:09:40||4766.5||4766||4766.5||4766|26
1638961800000|2021-12-08 11:10:00|4768|4766.5|4767.5|4766|4768|4767.5|4767.5|4766|372
1638961810000|2021-12-08 11:10:10||4766.5||4766||4767||4766|0
1638961820000|2021-12-08 11:10:20|4767|4765.5|4766.5|4765|4767|4765.5|4766.5|4765|590
1638961830000|2021-12-08 11:10:30|4767|4765.5|4766.5|4765.5|4767|4765.5|4766.5|4765|196
1638961840000|2021-12-08 11:10:40|4767|4766|4768|4766.5|4768|4767|4767|4766|609
1638961850000|2021-12-08 11:10:50|4768.5|4767|4768|4766.5|4770|4768.5|4768|4766.5|2284
1638961860000|2021-12-08 11:11:00|4767.5|4766|4766|4764.5|4767.5|4766|4765.5|4763.5|711
1638961870000|2021-12-08 11:11:10|4766.5|4765|4766.5|4765.5|4766.5|4766|4766.5|4765|677
1638961880000|2021-12-08 11:11:20|4767|4766|4767.5|4765.5|4767.5|4766|4767|4765.5|49
1638961890000|2021-12-08 11:11:30|4767||4767||4767||4767||90
1638961900000|2021-12-08 11:11:40|4766.5|4765|4767.5|4766.5|4767.5|4766.5|4766|4765|392
1638961910000|2021-12-08 11:11:50|4768|4767|4769|4767.5|4769|4768.5|4768|4767|915
1638961920000|2021-12-08 11:12:00|4768.5|4768|4770|4768.5|4770|4769|4768.5|4767.5|858
1638961930000|2021-12-08 11:12:10|4770.5|4769|4771|4769.5|4772.5|4772|4770.5|4769|1855
1638961940000|2021-12-08 11:12:20|4770.5|4769|4771|4770|4771|4770|4770|4769|744
1638961950000|2021-12-08 11:12:30|4770.5|4770.5|4771|4770|4771|4770.5|4770.5|4770|0
1638961960000|2021-12-08 11:12:40|4770|4769.5|4767|4766|4770.5|4770|4766|4764.5|6719
1638961970000|2021-12-08 11:12:50|4766.5|4766.5|4766.5|4765.5|4767.5|4766.5|4765|4763.5|5560
1638961980000|2021-12-08 11:13:00|4766|4765|4765.5|4764.5|4766|4765.5|4765|4763.5|1029
1638961990000|2021-12-08 11:13:10|4765|4765|4767|4766|4767|4766|4765|4764.5|836
1638962000000|2021-12-08 11:13:20|4766.5|4765.5|4766.5|4765|4766.5|4765.5|4766.5|4765|768
1638962010000|2021-12-08 11:13:30||4765.5||4765.5||4765.5||4765.5|0
1638962020000|2021-12-08 11:13:40|4767|4766|4768|4766.5|4768.5|4767.5|4767|4766|368
1638962030000|2021-12-08 11:13:50||4767||4767||4767||4767|76
1638962040000|2021-12-08 11:14:00|4768.5|4768|4769.5|4768.5|4769.5|4768.5|4768.5|4768|391
1638962050000|2021-12-08 11:14:10|4769|4767.5|4768.5|4767|4769|4767.5|4768.5|4767|319
1638962060000|2021-12-08 11:14:20|4768|4767.5|4768.5|4767.5|4769|4767.5|4767.5|4767.5|113
1638962070000|2021-12-08 11:14:30||4767||4767||4767||4767|0
1638962080000|2021-12-08 11:14:40|4768||4768||4768||4768||0
1638962090000|2021-12-08 11:14:50|4767.5|4766.5|4768|4766.5|4768|4767|4767.5|4766.5|846
1638962100000|2021-12-08 11:15:00|4769|4767|4767|4765.5|4769|4768|4766.5|4765.5|1235
1638962110000|2021-12-08 11:15:10|4767.5|4766|4768.5|4767|4768.5|4767|4767.5|4766|201
1638962120000|2021-12-08 11:15:20|4768||4768||4768||4767.5||245
1638962130000|2021-12-08 11:15:30|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4767|4766.5|172
1638962140000|2021-12-08 11:15:40|||||||||218
1638962150000|2021-12-08 11:15:50|4767|4766|4768|4767|4768|4767|4767|4766|1052
1638962160000|2021-12-08 11:16:00|4768.5|4767.5|4768.5|4767|4768.5|4767.5|4768.5|4767|92
1638962180000|2021-12-08 11:16:20|4767.5|4766.5|4767|4766|4768|4766.5|4765|4763.5|2058
1638962190000|2021-12-08 11:16:30|4767.5|4766.5|4766.5|4765|4768|4766.5|4766|4765|630
1638962200000|2021-12-08 11:16:40|4767|4765.5|4767|4766|4767|4766.5|4767|4765.5|208
1638962220000|2021-12-08 11:17:00|4766.5|4765.5|4767|4766|4767|4766|4766.5|4765.5|536
1638962230000|2021-12-08 11:17:10|4767.5|4766.5|4767|4766.5|4767.5|4767|4767|4766|603
1638962240000|2021-12-08 11:17:20|4766.5|4766|4767|4766|4767|4766|4766.5|4765.5|792
1638962250000|2021-12-08 11:17:30|4767.5|4766.5|4768|4766.5|4768|4766.5|4767.5|4766.5|386
1638962260000|2021-12-08 11:17:40|4767|4767|4768.5|4767.5|4768.5|4767.5|4767|4766.5|123
1638962280000|2021-12-08 11:18:00|4769|4768|4769.5|4768.5|4769.5|4768.5|4768.5|4767.5|1237
1638962290000|2021-12-08 11:18:10|4769|4768|4769|4767.5|4769.5|4768|4768.5|4767.5|656
1638962310000|2021-12-08 11:18:30||4768||4767.5||4768||4767.5|0
1638962320000|2021-12-08 11:18:40||4768||4768||4768||4767.5|0
1638962350000|2021-12-08 11:19:10|||||||||79
1638962360000|2021-12-08 11:19:20|4768.5|4767.5|4767.5|4766.5|4769|4767.5|4767.5|4766.5|556
1638962370000|2021-12-08 11:19:30|4768|4767|4767.5|4766.5|4768|4767|4767.5|4766.5|596
1638962380000|2021-12-08 11:19:40||4767||4767||4767||4767|3
1638962390000|2021-12-08 11:19:50||4766.5||4766.5||4766.5||4766.5|54
1638962400000|2021-12-08 11:20:00|4767|4766|4765.5|4764.5|4767.5|4766|4765|4764|1641
1638962410000|2021-12-08 11:20:10|4766|4765|4766.5|4765.5|4766.5|4765.5|4766|4764.5|615
1638962420000|2021-12-08 11:20:20|||||||||146
1638962430000|2021-12-08 11:20:30|4767|4766|4768|4767.5|4769|4767.5|4767|4766|583
1638962440000|2021-12-08 11:20:40|4767.5|4766.5|4768|4766.5|4768|4766.5|4767.5|4766.5|888
1638962450000|2021-12-08 11:20:50|4768.5|4767|4768.5|4767.5|4769|4768.5|4768.5|4767|742
1638962460000|2021-12-08 11:21:00|4769|4768|4769.5|4768.5|4770|4769|4769|4767.5|610
1638962470000|2021-12-08 11:21:10|4769|4768|4768|4766.5|4769|4768|4767|4766.5|544
1638962480000|2021-12-08 11:21:20||4767||4766.5||4767||4766.5|0
1638962490000|2021-12-08 11:21:30|4768.5|4767|4768.5|4767|4768.5|4767|4768|4766.5|0
1638962500000|2021-12-08 11:21:40|4768|4766.5|4767|4765.5|4768.5|4766.5|4767|4765|802
1638962520000|2021-12-08 11:22:00|4766.5|4766|4767|4765.5|4767|4766|4766.5|4765.5|1
1638962530000|2021-12-08 11:22:10|4766.5|4766|4767.5|4766.5|4767.5|4767|4766.5|4765.5|752
1638962540000|2021-12-08 11:22:20|4768|4767|4768|4766.5|4768.5|4767.5|4767.5|4766.5|745
1638962550000|2021-12-08 11:22:30|4767.5|4765.5|4767|4766|4767.5|4766.5|4766.5|4765.5|1220
1638962560000|2021-12-08 11:22:40|4766.5|4765.5|4766.5|4765.5|4766.5|4765.5|4766|4765|865
1638962570000|2021-12-08 11:22:50|4766|4765|4765.5|4764.5|4766|4765|4765.5|4764.5|461
1638962580000|2021-12-08 11:23:00|4765|4765|4767|4766|4767|4766|4765|4765|782
1638962590000|2021-12-08 11:23:10|4767.5|4766.5|4767.5|4766|4768|4767|4767|4766|1045
1638962610000|2021-12-08 11:23:30||4766.5||4766||4766.5||4766|125
1638962620000|2021-12-08 11:23:40|4767|4765|4766|4764.5|4767|4765|4765.5|4764.5|243
1638962640000|2021-12-08 11:24:00|4766.5|4765|4766|4765|4767|4766.5|4766|4765|675
1638962650000|2021-12-08 11:24:10|4766.5||4766.5||4766.5||4766.5||0
1638962670000|2021-12-08 11:24:30|4766|4764.5|4766.5|4765|4766.5|4766|4765.5|4764.5|659
1638962680000|2021-12-08 11:24:40|4766||4766.5||4766.5||4766||0
1638962690000|2021-12-08 11:24:50|4766||4766.5||4766.5||4766||0
1638962700000|2021-12-08 11:25:00|4766||4765.5||4766||4765.5||4
1638962710000|2021-12-08 11:25:10|4765|4764|4765|4763.5|4765|4764|4765|4763.5|202
1638962720000|2021-12-08 11:25:20|4765.5|4764|4766.5|4765|4766.5|4765|4765.5|4764|360
1638962730000|2021-12-08 11:25:30|4766|4765.5|4766|4765|4766|4765.5|4765.5|4764|0
1638962740000|2021-12-08 11:25:40|4765.5|4764.5|4766|4765|4766|4765|4765.5|4764.5|146
1638962750000|2021-12-08 11:25:50|4765.5|4764.5|4766.5|4765|4766.5|4766|4765.5|4764.5|466
1638962760000|2021-12-08 11:26:00|4766|4765.5|4766|4765|4766.5|4765.5|4766|4765|0
1638962770000|2021-12-08 11:26:10|4765.5|4764|4765|4764|4766|4764.5|4765|4764|778
1638962780000|2021-12-08 11:26:20|4764.5||4765||4765||4764.5||0
1638962790000|2021-12-08 11:26:30|4764.5|4763.5|4762.5|4761.5|4764.5|4763.5|4762.5|4761.5|386
1638962800000|2021-12-08 11:26:40||4762||4761.5||4762||4761.5|0
1638962810000|2021-12-08 11:26:50|4763|4762|4763.5|4762.5|4764|4763|4763|4762|541
1638962820000|2021-12-08 11:27:00|4763|4761.5|4763.5|4762|4763.5|4762|4762.5|4761.5|388
1638962830000|2021-12-08 11:27:10|4763|4761.5|4763.5|4762|4763.5|4762|4763|4761.5|0
1638962840000|2021-12-08 11:27:20|4763|4761.5|4762.5|4761.5|4763|4761.5|4762.5|4761.5|9
1638962850000|2021-12-08 11:27:30|4762|4761|4761|4760|4762|4761|4761|4760|166
1638962870000|2021-12-08 11:27:50|4760.5|4759|4759.5|4758.5|4760.5|4759.5|4759.5|4758.5|189
1638962880000|2021-12-08 11:28:00|4759|4758|4758|4756.5|4759|4758|4758|4756|283
1638962890000|2021-12-08 11:28:10|4757.5|4757|4758.5|4757|4759|4758.5|4757.5|4757|1184
1638962900000|2021-12-08 11:28:20|4758|4756.5|4756.5|4755.5|4758|4756.5|4756.5|4755.5|224
1638962910000|2021-12-08 11:28:30|4757|4756.5|4756.5|4755.5|4758|4757|4756.5|4755.5|414
1638962920000|2021-12-08 11:28:40|4756|4755|4755.5|4753.5|4756|4755|4755|4753.5|268
1638962930000|2021-12-08 11:28:50||4754||4753.5||4754||4753.5|0
1638962940000|2021-12-08 11:29:00||4754||4754.5||4754.5||4754|427
1638962950000|2021-12-08 11:29:10|4755||4755||4755||4755||0
1638962960000|2021-12-08 11:29:20|4754.5|4753.5|4754|4753.5|4754.5|4753.5|4754|4753.5|233
1638962970000|2021-12-08 11:29:30|4754.5|4754|4755.5|4755|4755.5|4755|4754.5|4753.5|1108
1638962980000|2021-12-08 11:29:40|4756|4755.5|4757.5|4756|4757.5|4756.5|4756|4755.5|866
1638962990000|2021-12-08 11:29:50|4757|4756.5|4758.5|4757|4758.5|4757|4757|4756|467
1638963000000|2021-12-08 11:30:00|4758|4757.5|4758.5|4757.5|4758.5|4758|4757.5|4757|267
1638963020000|2021-12-08 11:30:20|4759.5|4758|4760|4759|4760|4759|4759|4758|316
1638963030000|2021-12-08 11:30:30|4760.5|4759.5|4759.5|4758.5|4760.5|4760|4759.5|4758.5|252
1638963040000|2021-12-08 11:30:40|4759|4758|4759.5|4758|4759.5|4758|4758|4757.5|1127
1638963050000|2021-12-08 11:30:50|4759|4757.5|4759|4758|4759|4758|4759|4757.5|0
1638963060000|2021-12-08 11:31:00|4759.5|4758.5|4760.5|4759.5|4760.5|4760|4759.5|4758.5|605
1638963070000|2021-12-08 11:31:10|4761|4760.5|4761.5|4760.5|4762|4760.5|4761|4759.5|436
1638963080000|2021-12-08 11:31:20|4761|4760|4761.5|4760.5|4761.5|4760.5|4761|4760|11
1638963090000|2021-12-08 11:31:30|4762.5|4761.5|4761.5|4760.5|4762.5|4761.5|4761|4760.5|523
1638963100000|2021-12-08 11:31:40|4761|4761|4762.5|4761.5|4763|4762|4761|4760.5|233
1638963110000|2021-12-08 11:31:50|4763|4762|4763.5|4762|4764|4763|4763|4762|636
1638963120000|2021-12-08 11:32:00|||||||||9
1638963140000|2021-12-08 11:32:20|4764|4762.5|4763.5|4762|4764.5|4763|4763.5|4762|560
1638963150000|2021-12-08 11:32:30|||||||||55
1638963160000|2021-12-08 11:32:40|4763|4761.5|4762|4760.5|4763.5|4761.5|4761.5|4760.5|444
1638963170000|2021-12-08 11:32:50|4761.5|4761|4761.5|4761|4761.5|4761.5|4761.5|4761|0
1638963190000|2021-12-08 11:33:10|4762||4762||4762||4762||435
1638963200000|2021-12-08 11:33:20|4761.5||4761.5||4761.5||4761.5||0
1638963220000|2021-12-08 11:33:40|4762|4761.5|4761.5|4760.5|4762|4761.5|4761|4760.5|855
1638963230000|2021-12-08 11:33:50|4761|4760|4761.5|4760.5|4761.5|4760.5|4760|4758.5|591
1638963240000|2021-12-08 11:34:00|4761|4760|4760.5|4759|4761.5|4760|4760.5|4759|142
1638963250000|2021-12-08 11:34:10|4760|4759.5|4759.5|4758|4760.5|4759.5|4759|4758|144
1638963260000|2021-12-08 11:34:20|4759|4758.5|4759.5|4758|4759.5|4758.5|4759|4758|0
1638963270000|2021-12-08 11:34:30||4758.5||4758||4758.5||4758|0
1638963280000|2021-12-08 11:34:40|4759||4759.5||4759.5||4759||0
1638963290000|2021-12-08 11:34:50|4759|4757.5|4758.5|4757.5|4759|4757.5|4758|4757.5|98
1638963300000|2021-12-08 11:35:00|||||||||3
1638963310000|2021-12-08 11:35:10|4758|4756.5|4758|4756.5|4758.5|4757|4758|4756.5|45
1638963320000|2021-12-08 11:35:20|4757|4756|4756.5|4755|4757|4756|4756.5|4755|100
1638963330000|2021-12-08 11:35:30|4757|4755.5|4757|4756|4757|4756|4757|4755.5|226
1638963340000|2021-12-08 11:35:40|4756.5||4756.5||4756.5||4756.5||0
1638963350000|2021-12-08 11:35:50|4756|4755.5|4755.5|4755|4756.5|4755.5|4755.5|4755|65
1638963360000|2021-12-08 11:36:00||4754.5||4754.5||4754.5||4754.5|94
1638963370000|2021-12-08 11:36:10||4755||4754.5||4755||4754.5|779
1638963380000|2021-12-08 11:36:20|4755|4754|4755|4753.5|4755|4754|4755|4753|250
1638963390000|2021-12-08 11:36:30|4755.5|4754|4757|4756|4757|4756.5|4755.5|4753.5|899
1638963400000|2021-12-08 11:36:40|4756.5||4757||4757||4756.5||468
1638963410000|2021-12-08 11:36:50|4757.5|4756.5|4757|4756.5|4758|4757|4757|4756.5|402
1638963420000|2021-12-08 11:37:00|4758|4757|4758|4756.5|4758.5|4757|4757|4756.5|492
1638963440000|2021-12-08 11:37:20|4757.5|4756|4758|4756.5|4758|4756.5|4757|4756|754
1638963450000|2021-12-08 11:37:30|4757.5||4758||4758||4757.5||101
1638963480000|2021-12-08 11:38:00|4758.5|4757|4760|4758.5|4760.5|4759.5|4758|4757|1077
1638963490000|2021-12-08 11:38:10|4759.5||4759.5||4759.5||4759.5||0
1638963500000|2021-12-08 11:38:20|4760|4759|4761.5|4760.5|4762|4761|4760|4759|837
1638963510000|2021-12-08 11:38:30|4761|4760|4761|4759.5|4761.5|4760|4760.5|4759|169
1638963520000|2021-12-08 11:38:40|4760.5|4759|4760.5|4759.5|4760.5|4759.5|4760.5|4759|0
1638963530000|2021-12-08 11:38:50|||||||||100
1638963540000|2021-12-08 11:39:00|4761|4760|4762.5|4761.5|4763.5|4762|4760.5|4759.5|1520
1638963550000|2021-12-08 11:39:10|4762|4760.5|4763|4762|4763|4762|4762|4760|749
1638963560000|2021-12-08 11:39:20|4762.5|4761.5|4762.5|4761|4763|4761.5|4762.5|4761|122
1638963580000|2021-12-08 11:39:40||4761.5||4761.5||4762||4761.5|743
1638963590000|2021-12-08 11:39:50|4762|4761|4763|4762|4763|4762.5|4762|4761|587
1638963600000|2021-12-08 11:40:00|4762.5||4762.5||4763||4762.5||392
1638963610000|2021-12-08 11:40:10|4763|4762.5|4761.5|4760.5|4763.5|4763|4761.5|4760.5|1438
1638963620000|2021-12-08 11:40:20|4762|4761|4761|4759.5|4763|4762|4760.5|4759.5|1494
1638963640000|2021-12-08 11:40:40|4761.5|4760|4761.5|4761|4762|4761|4761.5|4760|330
1638963650000|2021-12-08 11:40:50|4762|4761.5|4762.5|4762|4763.5|4762|4762|4761|870
1638963660000|2021-12-08 11:41:00|4763|4761.5|4762.5|4761.5|4763|4762|4762|4761.5|331
1638963670000|2021-12-08 11:41:10|4763|4762|4765|4764|4766|4764.5|4763|4761.5|1442
1638963680000|2021-12-08 11:41:20|4765.5||4765||4765.5||4765||0
1638963700000|2021-12-08 11:41:40|4764.5|4763.5|4767.5|4766|4768|4766|4764.5|4763.5|1204
1638963710000|2021-12-08 11:41:50||4766.5||4766||4766.5||4766|0
1638963720000|2021-12-08 11:42:00|4768|4766.5|4769|4768|4769.5|4768|4768|4766.5|276
1638963730000|2021-12-08 11:42:10|4768.5|4767.5|4767|4766|4769|4768|4767|4766|1831
1638963740000|2021-12-08 11:42:20|4767.5|4766.5|4767.5|4766.5|4767.5|4766.5|4767|4766.5|1043
1638963750000|2021-12-08 11:42:30|4767|4767|4770.5|4769|4770.5|4770|4767|4766.5|1261
1638963760000|2021-12-08 11:42:40|4771|4769.5|4771.5|4770.5|4772|4770.5|4771|4769.5|451
1638963770000|2021-12-08 11:42:50|4771|4769.5|4771.5|4770|4771.5|4770|4770.5|4769.5|264
1638963780000|2021-12-08 11:43:00|4771|4769.5|4771|4769.5|4771|4770|4770.5|4769.5|484
1638963790000|2021-12-08 11:43:10|4770.5|4769|4770|4769|4770.5|4769|4769.5|4768.5|475
1638963800000|2021-12-08 11:43:20|||||||||16
1638963810000|2021-12-08 11:43:30|4770.5|4769.5|4771.5|4770|4771.5|4770.5|4770.5|4769.5|326
1638963820000|2021-12-08 11:43:40|4771||4771.5||4771.5||4771||200
1638963830000|2021-12-08 11:43:50|4771||4771||4771||4771||4
1638963840000|2021-12-08 11:44:00|4771.5|4770.5|4772|4771|4772|4771.5|4771.5|4770.5|654
1638963850000|2021-12-08 11:44:10|4771.5|4770.5|4771.5|4770.5|4772|4770.5|4771.5|4770.5|100
1638963860000|2021-12-08 11:44:20|4771|4770|4771|4770|4771|4770|4770.5|4770|710
1638963870000|2021-12-08 11:44:30|4770.5|4769.5|4768.5|4767|4770.5|4769.5|4768.5|4767|1817
1638963880000|2021-12-08 11:44:40|4769|4768|4768|4766.5|4769|4768|4767.5|4766.5|316
1638963890000|2021-12-08 11:44:50|4767.5||4768||4768||4767.5||200
1638963900000|2021-12-08 11:45:00|4767.5||4767.5||4767.5||4767.5||0
1638963910000|2021-12-08 11:45:10|4767|4766|4765.5|4764.5|4767.5|4766|4765.5|4764.5|534
1638963920000|2021-12-08 11:45:20|4765|4763.5|4764.5|4763.5|4765|4764|4764.5|4763.5|751
1638963930000|2021-12-08 11:45:30|4765|4763|4764.5|4763|4765|4763|4764.5|4763|0
1638963940000|2021-12-08 11:45:40|4764|4762.5|4764|4762.5|4770.5|4770|4763|4762|9471
1638963950000|2021-12-08 11:45:50|4765.5|4762|4770|4768|4770|4768.5|4763|4761|6547
1638963960000|2021-12-08 11:46:00|4769.5|4767.5|4778.5|4777|4783|4782|4768|4766.5|19875
1638963970000|2021-12-08 11:46:10|4778|4776.5|4780.5|4779.5|4782.5|4781|4777.5|4776|2818
1638963980000|2021-12-08 11:46:20|4781|4779|4784|4782|4786.5|4785|4780|4778.5|2645
1638963990000|2021-12-08 11:46:30|4784.5|4783.5|4781|4780|4786.5|4786|4781|4779.5|5413
1638964000000|2021-12-08 11:46:40|4780.5|4779.5|4782.5|4781.5|4783.5|4782|4780.5|4778.5|2228
1638964010000|2021-12-08 11:46:50|4782|4781|4778.5|4777.5|4782|4781|4778|4776|1509
1638964020000|2021-12-08 11:47:00|4778|4777|4774|4772.5|4778.5|4777|4773.5|4771.5|362
1638964030000|2021-12-08 11:47:10|4773.5|4772|4773|4771|4773.5|4772.5|4772|4770.5|530
1638964040000|2021-12-08 11:47:20|4773.5|4771.5|4777|4775|4778.5|4777.5|4773.5|4771.5|2754
1638964050000|2021-12-08 11:47:30|4777.5|4775.5|4773|4771.5|4777.5|4775.5|4773|4771.5|573
1638964060000|2021-12-08 11:47:40|4772.5|4771|4774.5|4773.5|4774.5|4774|4772|4771|2780
1638964070000|2021-12-08 11:47:50|4774|4774|4774.5|4773|4775|4774|4773.5|4772.5|964
1638964080000|2021-12-08 11:48:00|4775.5|4773.5|4775|4773.5|4776|4774.5|4775|4773.5|246
1638964090000|2021-12-08 11:48:10|4775.5|4774|4777|4775.5|4777|4776.5|4775|4773.5|820
1638964100000|2021-12-08 11:48:20|4776.5|4775|4778|4776.5|4778|4777|4775.5|4774.5|689
1638964110000|2021-12-08 11:48:30|4777.5|4776|4775|4773.5|4778|4776.5|4774.5|4773.5|895
1638964120000|2021-12-08 11:48:40|4775.5|4774|4778|4777|4778|4777.5|4775|4773.5|1458
1638964130000|2021-12-08 11:48:50|4778.5|4776.5|4777|4775.5|4781|4779.5|4776.5|4775|2226
1638964140000|2021-12-08 11:49:00|4776.5|4775|4777.5|4775.5|4777.5|4776.5|4776.5|4775|273
1638964150000|2021-12-08 11:49:10|4777|4775|4775.5|4774|4777.5|4775|4775.5|4774|529
1638964160000|2021-12-08 11:49:20|4776|4774.5|4774.5|4773|4777|4776.5|4774.5|4772.5|2388
1638964170000|2021-12-08 11:49:30|4775.5|4773.5|4774.5|4773.5|4775.5|4774|4774.5|4773|465
1638964180000|2021-12-08 11:49:40|4774|4773|4773.5|4772|4774|4773|4773.5|4772|1151
1638964190000|2021-12-08 11:49:50|4773|4771.5|4771.5|4770|4773.5|4772.5|4771.5|4770|318
1638964200000|2021-12-08 11:50:00|4771|4769.5|4769|4767.5|4771.5|4769.5|4769|4767|165
1638964210000|2021-12-08 11:50:10|4769.5|4768|4772|4771.5|4772|4771.5|4769.5|4768|2280
1638964220000|2021-12-08 11:50:20|4772.5|4772|4776|4774.5|4776.5|4775|4772|4771.5|923
1638964230000|2021-12-08 11:50:30|4777|4775|4777|4776|4778.5|4776.5|4776.5|4775|729
1638964240000|2021-12-08 11:50:40|4778|4776.5|4779.5|4778|4780|4778|4777|4776.5|351
1638964250000|2021-12-08 11:50:50|4779|4777.5|4780.5|4779|4781|4780|4778.5|4777.5|3399
1638964260000|2021-12-08 11:51:00|4781|4780.5|4782.5|4781|4783|4782|4780.5|4780.5|2443
1638964270000|2021-12-08 11:51:10|4781.5|4780.5|4780|4778|4782.5|4780.5|4779|4777.5|620
1638964280000|2021-12-08 11:51:20|4779.5|4778.5|4779.5|4778|4779.5|4778.5|4779|4778|459
1638964290000|2021-12-08 11:51:30|4779||4779||4779.5||4779||0
1638964300000|2021-12-08 11:51:40|4778.5|4777.5|4777|4776|4779|4778|4776.5|4775|2403
1638964310000|2021-12-08 11:51:50|4776.5|4775|4776|4774.5|4776.5|4775|4776|4774.5|4
1638964320000|2021-12-08 11:52:00|4775.5|4774|4777|4775.5|4777|4776.5|4775.5|4774|1999
1638964330000|2021-12-08 11:52:10|4776.5||4777||4777||4776.5||0
1638964340000|2021-12-08 11:52:20|4776.5|4775|4776.5|4775.5|4777|4775.5|4775.5|4774.5|516
1638964350000|2021-12-08 11:52:30|4777|4776|4777|4776|4777.5|4777|4776.5|4775.5|1664
1638964360000|2021-12-08 11:52:40|4776.5|4775.5|4776.5|4775.5|4777|4776|4776.5|4775.5|0
1638964370000|2021-12-08 11:52:50|4776|4776|4777.5|4776.5|4778|4777|4776|4775.5|1407
1638964380000|2021-12-08 11:53:00|4778|4777|4779|4778.5|4779|4778.5|4778|4777|723
1638964390000|2021-12-08 11:53:10|4778.5|4778|4776.5|4775|4779|4778|4775.5|4774|1028
1638964400000|2021-12-08 11:53:20||4774.5||4774.5||4775||4774.5|0
1638964410000|2021-12-08 11:53:30|4776|4774|4780|4778.5|4780|4779|4775|4774|2070
1638964420000|2021-12-08 11:53:40|4779.5|4778|4778|4777|4779.5|4778|4777|4776|514
1638964430000|2021-12-08 11:53:50|4777.5|4776.5|4778|4776.5|4778|4776.5|4777|4776|562
1638964440000|2021-12-08 11:54:00|4778.5|4777|4778.5|4776.5|4781|4780|4778|4776.5|772
1638964450000|2021-12-08 11:54:10|4779.5|4777|4782|4780.5|4782|4781.5|4779|4777|1935
1638964460000|2021-12-08 11:54:20|4781.5|4781|4780|4778|4782.5|4781.5|4779.5|4778|1440
1638964470000|2021-12-08 11:54:30|4779.5|4778.5|4778.5|4777.5|4779.5|4779|4777.5|4776.5|864
1638964480000|2021-12-08 11:54:40|4779|4778|4777.5|4776.5|4779.5|4778.5|4777.5|4776.5|1135
1638964490000|2021-12-08 11:54:50|4777|4776|4776|4775.5|4777|4776|4776|4774.5|331
1638964500000|2021-12-08 11:55:00|4776.5|4776|4775|4774|4777.5|4776.5|4774.5|4774|637
1638964510000|2021-12-08 11:55:10|4774.5|4773.5|4775.5|4774.5|4776|4774.5|4774|4773.5|922
1638964520000|2021-12-08 11:55:20|4776|4775|4778|4776.5|4778|4776.5|4776|4775|94
1638964530000|2021-12-08 11:55:30|4777.5|4776|4781|4779.5|4781|4779.5|4777.5|4776|1208
1638964540000|2021-12-08 11:55:40|4782|4780|4781.5|4780|4782.5|4781|4781.5|4780|427
1638964550000|2021-12-08 11:55:50|4782.5|4780.5|4782.5|4781|4782.5|4781.5|4782.5|4780.5|3
1638964560000|2021-12-08 11:56:00|4783|4781.5|4783|4781.5|4785|4784|4783|4781|840
1638964570000|2021-12-08 11:56:10|4783.5|4782|4785|4783.5|4785.5|4784|4783|4781.5|137
1638964580000|2021-12-08 11:56:20|4785.5|4784|4787.5|4785.5|4788|4786|4785.5|4784|846
1638964590000|2021-12-08 11:56:30|4788|4786|4788|4786.5|4789|4787.5|4786.5|4786|3210
1638964600000|2021-12-08 11:56:40|4787.5|4786|4787.5|4786.5|4787.5|4786.5|4787|4786|681
1638964610000|2021-12-08 11:56:50|4787|4787|4787.5|4786|4788|4787|4786.5|4786|905
1638964620000|2021-12-08 11:57:00|4788|4786.5|4787.5|4786.5|4789.5|4787.5|4787.5|4786.5|166
1638964630000|2021-12-08 11:57:10|4786.5|4786|4787|4786|4787.5|4786|4786.5|4786|89
1638964650000|2021-12-08 11:57:30|4786.5|4785.5|4789|4787.5|4789.5|4788.5|4786.5|4784.5|1109
1638964660000|2021-12-08 11:57:40||4788||4787.5||4788.5||4787.5|0
1638964670000|2021-12-08 11:57:50|4788.5|4787|4789.5|4787.5|4789.5|4787.5|4787|4786.5|768
1638964680000|2021-12-08 11:58:00|4789|4787|4787.5|4785.5|4789|4787|4786.5|4785|467
1638964690000|2021-12-08 11:58:10|4787|4786|4786.5|4784.5|4787.5|4786.5|4786.5|4784.5|0
1638964700000|2021-12-08 11:58:20|4786|4783.5|4783.5|4782|4786|4783.5|4783.5|4782|626
1638964710000|2021-12-08 11:58:30|4784|4782.5|4781.5|4780|4784|4782.5|4781|4779.5|300
1638964720000|2021-12-08 11:58:40|4781|4779.5|4781.5|4780.5|4782.5|4781.5|4781|4779.5|112
1638964730000|2021-12-08 11:58:50|4781|4780|4778.5|4776.5|4781|4780|4777.5|4776|1008
1638964740000|2021-12-08 11:59:00|4778|4777|4778.5|4776.5|4778.5|4777|4777.5|4776.5|0
1638964750000|2021-12-08 11:59:10|4778|4777|4778.5|4776.5|4779|4778|4777.5|4776.5|484
1638964760000|2021-12-08 11:59:20|4778|4776|4775.5|4774|4778|4776|4775.5|4774|315
1638964770000|2021-12-08 11:59:30|4776|4773.5|4776.5|4775|4777|4775.5|4776|4773.5|95
1638964780000|2021-12-08 11:59:40|4777|4775.5|4775.5|4774|4777|4775.5|4774.5|4773.5|575
1638964790000|2021-12-08 11:59:50|4775|4773.5|4776.5|4775|4776.5|4775.5|4775|4773.5|496
1638964800000|2021-12-08 12:00:00|4777|4775.5|4778.5|4777|4778.5|4777.5|4777|4775|372
1638964810000|2021-12-08 12:00:10|4779|4777.5|4779.5|4778|4780.5|4779|4779|4777.5|5
1638964820000|2021-12-08 12:00:20|4779|4777.5|4780.5|4779|4780.5|4779.5|4779|4777.5|143
1638964830000|2021-12-08 12:00:30|4780|4779.5|4783.5|4782.5|4784|4782.5|4780|4779.5|1294
1638964840000|2021-12-08 12:00:40||4782||4782.5||4782.5||4782|46
1638964850000|2021-12-08 12:00:50|4783|4782|4783.5|4782.5|4783.5|4782.5|4782.5|4781.5|165
1638964860000|2021-12-08 12:01:00|4783|4782|4783|4781.5|4783.5|4782|4783|4781.5|64
1638964880000|2021-12-08 12:01:20|4782.5|4782|4783|4781.5|4783|4782|4782.5|4781.5|0
1638964890000|2021-12-08 12:01:30|4783.5|4782|4783.5|4782|4783.5|4782.5|4783|4782|198
1638964900000|2021-12-08 12:01:40|4783|4782.5|4783|4782|4783.5|4782.5|4783|4782|0
1638964910000|2021-12-08 12:01:50|4783.5|4781.5|4782.5|4782|4783.5|4782|4782.5|4781.5|808
1638964920000|2021-12-08 12:02:00|4782|4781.5|4781|4779.5|4782.5|4782|4781|4779.5|875
1638964930000|2021-12-08 12:02:10|4780.5||4780.5||4781||4780.5||8
1638964940000|2021-12-08 12:02:20|4781|4780|4782|4780|4782|4781.5|4781|4780|840
1638964950000|2021-12-08 12:02:30|4781.5|4779.5|4781.5|4780|4781.5|4780|4780.5|4779.5|0
1638964960000|2021-12-08 12:02:40||4779.5||4779.5||4780||4779.5|0
1638964970000|2021-12-08 12:02:50|4781|4780|4780|4779.5|4781|4780|4780|4779.5|193
1638964980000|2021-12-08 12:03:00|4779.5|4778.5|4780.5|4778.5|4780.5|4779|4778.5|4778|257
1638964990000|2021-12-08 12:03:10|4780|4779|4779.5|4778|4780|4779|4779.5|4778|2
1638965000000|2021-12-08 12:03:20|4780|4777.5|4780.5|4779.5|4780.5|4779.5|4780|4777|376
1638965010000|2021-12-08 12:03:30|4780|4778.5|4780.5|4779|4780.5|4779.5|4779.5|4778.5|192
1638965020000|2021-12-08 12:03:40||4779.5||4779||4779.5||4779|0
1638965030000|2021-12-08 12:03:50|4781|4779.5|4782|4781|4782|4781|4781|4779.5|215
1638965040000|2021-12-08 12:04:00|4781.5|4780.5|4781.5|4779.5|4782|4780.5|4781.5|4779.5|58
1638965050000|2021-12-08 12:04:10||4779||4779.5||4780||4779|0
1638965060000|2021-12-08 12:04:20|4781|4780|4781.5|4780|4781.5|4780|4780.5|4780|167
1638965070000|2021-12-08 12:04:30|4782|4780.5|4781|4780|4783.5|4782|4781|4780|319
1638965080000|2021-12-08 12:04:40|4780.5|4779.5|4781|4779.5|4781|4780|4780.5|4779.5|208
1638965090000|2021-12-08 12:04:50|4781.5|4780|4781.5|4780|4781.5|4781|4780|4779.5|276
1638965100000|2021-12-08 12:05:00|4781|4779.5|4781.5|4780.5|4781.5|4780.5|4780.5|4779.5|0
1638965110000|2021-12-08 12:05:10|4781|4780|4781|4780|4781|4780|4781|4780|7
1638965120000|2021-12-08 12:05:20|4780.5|4779.5|4780|4779|4781|4780|4780|4779|926
1638965130000|2021-12-08 12:05:30|4781|4779.5|4780|4779|4781|4780|4780|4779|111
1638965140000|2021-12-08 12:05:40|||||||||10
1638965150000|2021-12-08 12:05:50|4780.5|4779.5|4782.5|4781.5|4782.5|4782|4780.5|4779.5|423
1638965160000|2021-12-08 12:06:00|4783|4782|4783|4782|4783|4782|4783|4782|0
1638965170000|2021-12-08 12:06:10|4782.5|4781|4782.5|4781|4782.5|4781|4782|4781|53
1638965180000|2021-12-08 12:06:20|4782|4780.5|4781.5|4780.5|4782|4780.5|4779.5|4779|6291
1638965190000|2021-12-08 12:06:30|4782.5|4781|4781|4780|4782.5|4781.5|4781|4779.5|122
1638965200000|2021-12-08 12:06:40|4782|4780.5|4782.5|4781|4782.5|4781|4782|4779.5|366
1638965210000|2021-12-08 12:06:50||4780.5||4780.5||4780.5||4780.5|27
1638965220000|2021-12-08 12:07:00|4782|4780|4781.5|4780|4782|4780|4781.5|4780|0
1638965230000|2021-12-08 12:07:10|||||||||72
1638965240000|2021-12-08 12:07:20|4782.5|4780.5|4783.5|4783|4784|4783|4782.5|4780.5|730
1638965250000|2021-12-08 12:07:30|4784|4783.5|4783.5|4782.5|4784|4783.5|4783.5|4782.5|117
1638965260000|2021-12-08 12:07:40|4784|4783|4782.5|4781.5|4784|4783|4782.5|4781.5|153
1638965270000|2021-12-08 12:07:50|4783|4782|4785|4783.5|4785.5|4784|4783|4781.5|2582
1638965280000|2021-12-08 12:08:00|4784.5|4783|4785|4783.5|4785|4783.5|4784|4782.5|238
1638965290000|2021-12-08 12:08:10|4786|4784|4785.5|4784.5|4787.5|4785.5|4785.5|4784|806
1638965300000|2021-12-08 12:08:20|4785|4784|4786|4784|4786|4784|4785|4783.5|0
1638965310000|2021-12-08 12:08:30|||||||||178
1638965320000|2021-12-08 12:08:40||4784.5||4785||4785||4784.5|0
1638965330000|2021-12-08 12:08:50|4785.5|4784.5|4785.5|4784|4786|4784.5|4785.5|4784|116
1638965340000|2021-12-08 12:09:00|4785||4785||4785||4785||0
1638965350000|2021-12-08 12:09:10|4784.5|4783|4784|4783.5|4784.5|4783.5|4784|4783|617
1638965360000|2021-12-08 12:09:20|4783.5|4783|4782|4781|4783.5|4783|4782|4781|621
1638965370000|2021-12-08 12:09:30|4781.5|4780|4780.5|4779|4781.5|4780|4780|4779|86
1638965380000|2021-12-08 12:09:40|4780|4778.5|4780|4778.5|4780.5|4778.5|4780|4778.5|162
1638965390000|2021-12-08 12:09:50|4779.5|4779|4779.5|4778.5|4780|4779|4779.5|4778.5|212
1638965400000|2021-12-08 12:10:00|4780||4779.5||4780||4779||0
1638965410000|2021-12-08 12:10:10|4779|4778|4778|4777.5|4779|4778|4778|4777|462
1638965420000|2021-12-08 12:10:20|4778.5||4778.5||4778.5||4778.5||6
1638965430000|2021-12-08 12:10:30|4778|4777|4777.5|4776|4778.5|4777|4777.5|4775.5|218
1638965440000|2021-12-08 12:10:40|4778|4776.5|4778.5|4776.5|4778.5|4777|4777.5|4776.5|366
1638965450000|2021-12-08 12:10:50|4777.5|4776|4778.5|4777.5|4778.5|4777.5|4777.5|4775.5|616
1638965460000|2021-12-08 12:11:00|4778|4777|4777.5|4776|4778.5|4777|4777.5|4776|255
1638965470000|2021-12-08 12:11:10|4777|4775.5|4776|4775|4777|4775.5|4776|4775|316
1638965480000|2021-12-08 12:11:20|4775.5||4776||4776||4775.5||0
1638965490000|2021-12-08 12:11:30|4777|4775.5|4777|4776|4777.5|4776.5|4777|4775.5|350
1638965500000|2021-12-08 12:11:40||4775.5||4775.5||4775.5||4775.5|63
1638965510000|2021-12-08 12:11:50|||||||||25
1638965520000|2021-12-08 12:12:00||4775||4775||4775||4775|0
1638965530000|2021-12-08 12:12:10||4775.5||4775.5||4775.5||4775.5|48
1638965540000|2021-12-08 12:12:20|4776.5|4776|4776.5|4775.5|4777|4776|4776.5|4775.5|21
1638965550000|2021-12-08 12:12:30|4776|4775|4775.5|4774.5|4776|4775|4775|4773.5|756
1638965560000|2021-12-08 12:12:40|4775|4773.5|4775|4773.5|4775.5|4773.5|4775|4773.5|73
1638965570000|2021-12-08 12:12:50|4775.5|4774|4775|4773.5|4775.5|4774|4775|4773.5|0
1638965580000|2021-12-08 12:13:00|4775.5|4774|4775|4773.5|4775.5|4774|4775|4773.5|0
1638965590000|2021-12-08 12:13:10|4775.5|4774|4776.5|4774.5|4776.5|4776|4775.5|4774|355
1638965600000|2021-12-08 12:13:20|4776|4775|4776|4774.5|4776|4775|4776|4774.5|118
1638965610000|2021-12-08 12:13:30|4775.5|4775|4776|4774.5|4776|4775|4775.5|4774.5|13
1638965620000|2021-12-08 12:13:40|4775.5|4775|4775|4774.5|4775.5|4775.5|4775|4774.5|81
1638965630000|2021-12-08 12:13:50|4774.5|4774|4773.5|4772.5|4774.5|4774|4773.5|4772.5|341
1638965650000|2021-12-08 12:14:10|4773|4771.5|4773|4771.5|4773|4771.5|4773|4771|64
1638965660000|2021-12-08 12:14:20|4772.5|4771|4772|4771|4772.5|4771|4772|4771|103
1638965680000|2021-12-08 12:14:40|||||||||124
1638965690000|2021-12-08 12:14:50|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|4771|4770.5|263
1638965700000|2021-12-08 12:15:00|4772|4771|4772.5|4771.5|4772.5|4771.5|4771.5|4770|897
1638965710000|2021-12-08 12:15:10|4772|4771|4772|4770.5|4772.5|4771|4772|4770.5|100
1638965720000|2021-12-08 12:15:20|4772.5|4771|4772.5|4771|4772.5|4771.5|4772.5|4771|100
1638965740000|2021-12-08 12:15:40|4772|4771.5|4772.5|4771|4772.5|4771.5|4772|4771|0
1638965750000|2021-12-08 12:15:50|4772|4770.5|4770.5|4769.5|4772.5|4770.5|4770.5|4769|889
1638965760000|2021-12-08 12:16:00|4770|4769|4770|4769|4770|4769|4769.5|4767.5|713
1638965770000|2021-12-08 12:16:10|4770.5|4769.5|4771.5|4770|4771.5|4770.5|4770.5|4769|430
1638965780000|2021-12-08 12:16:20|4772.5|4770.5|4771.5|4771|4772.5|4771.5|4771.5|4770.5|145
1638965790000|2021-12-08 12:16:30|4772|4770.5|4771.5|4770.5|4772|4770.5|4771|4770|271
1638965800000|2021-12-08 12:16:40|4771|4769.5|4772.5|4771|4772.5|4771|4770.5|4769.5|651
1638965810000|2021-12-08 12:16:50|4772|4770.5|4771.5|4770|4772|4770.5|4771|4770|478
1638965820000|2021-12-08 12:17:00|4771|4769.5|4771|4770|4771|4770|4771|4769.5|0
1638965830000|2021-12-08 12:17:10|4770.5|4769|4769.5|4768|4770.5|4769|4769.5|4768|207
1638965840000|2021-12-08 12:17:20|4769|4768.5|4770.5|4769|4770.5|4769.5|4769|4768|1048
1638965850000|2021-12-08 12:17:30|4771|4769.5|4771.5|4769.5|4772|4770.5|4771|4769|516
1638965860000|2021-12-08 12:17:40|4771|4770|4770|4769.5|4771.5|4770.5|4770|4769.5|235
1638965870000|2021-12-08 12:17:50|4771|4770|4768.5|4767|4771|4770|4768.5|4767|1127
1638965880000|2021-12-08 12:18:00|4768|4767.5|4770|4768.5|4770|4769.5|4768|4767.5|424
1638965890000|2021-12-08 12:18:10|4770.5|4769|4771.5|4770.5|4771.5|4770.5|4770.5|4768.5|2008
1638965900000|2021-12-08 12:18:20|4771|4770|4771|4770|4771|4770|4771|4770|0
1638965910000|2021-12-08 12:18:30|4770.5|4769.5|4770|4769|4771|4769.5|4770|4769|346
1638965920000|2021-12-08 12:18:40|4769.5|4768.5|4770.5|4769|4770.5|4770|4769.5|4768.5|330
1638965930000|2021-12-08 12:18:50|4771|4769.5|4771.5|4770.5|4771.5|4771|4771|4769.5|376
1638965940000|2021-12-08 12:19:00|4772|4771|4773|4771|4773|4771.5|4772|4770.5|413
1638965950000|2021-12-08 12:19:10|4772.5|4770.5|4771.5|4770.5|4772.5|4771|4771.5|4770.5|0
1638965960000|2021-12-08 12:19:20|4771|4770|4771|4769.5|4771.5|4770.5|4770.5|4769.5|1199
1638965970000|2021-12-08 12:19:30||4770||4770.5||4770.5||4770|0
1638965980000|2021-12-08 12:19:40|4771.5|4771|4770.5|4769|4772|4771.5|4770.5|4769|417
1638965990000|2021-12-08 12:19:50|4770|4769.5|4770|4769|4770|4769.5|4770|4769|0
1638966000000|2021-12-08 12:20:00|4769.5|4768|4769|4767.5|4769.5|4768|4769|4767.5|7
1638966010000|2021-12-08 12:20:10|4768.5|4767|4768|4766.5|4768.5|4767|4768|4766.5|0
1638966020000|2021-12-08 12:20:20|4767.5|4767|4768.5|4767.5|4768.5|4767.5|4767.5|4767|347
1638966050000|2021-12-08 12:20:50|4768|4767|4766|4764|4768|4767|4765.5|4764|304
1638966060000|2021-12-08 12:21:00|4766.5|4764.5|4766|4765|4767|4766|4766|4764.5|1150
1638966070000|2021-12-08 12:21:10|4766.5|4766|4766.5|4766|4766.5|4766|4766.5|4766|123
1638966080000|2021-12-08 12:21:20|4767|4765|4767|4766|4767|4766|4767|4765|667
1638966090000|2021-12-08 12:21:30|4767.5|4766.5|4767.5|4766|4768|4767.5|4767.5|4766|155
1638966110000|2021-12-08 12:21:50|4767|4766.5|4767|4766|4767|4766.5|4767|4766|0
1638966120000|2021-12-08 12:22:00|||||||||166
1638966130000|2021-12-08 12:22:10|4767.5|4766.5|4766.5|4765|4767.5|4766.5|4766.5|4765|603
1638966150000|2021-12-08 12:22:30|4767|4765.5|4767.5|4766|4767.5|4766.5|4767|4765|342
1638966160000|2021-12-08 12:22:40|4767||4767.5||4767.5||4767||0
1638966170000|2021-12-08 12:22:50|4767||4767||4767.5||4767||0
1638966180000|2021-12-08 12:23:00|||||||||90
1638966190000|2021-12-08 12:23:10|4767.5|4766.5|4768|4767|4768|4767|4767.5|4766|381
1638966200000|2021-12-08 12:23:20|4767.5|4766.5|4767.5|4766|4768|4767.5|4767.5|4766|1465
1638966210000|2021-12-08 12:23:30|4767||4767||4767||4767||0
1638966220000|2021-12-08 12:23:40|4766.5|4765|4766|4765|4766.5|4765|4766|4765|597
1638966230000|2021-12-08 12:23:50|4765.5|4764.5|4766|4765|4766|4765|4765|4763.5|590
1638966240000|2021-12-08 12:24:00|4765.5|4764.5|4765|4763.5|4766|4764.5|4765|4763|0
1638966250000|2021-12-08 12:24:10|4764.5|4763|4764|4762.5|4764.5|4763|4764|4762.5|66
1638966270000|2021-12-08 12:24:30|4763.5||4763.5||4763.5||4763.5||0
1638966280000|2021-12-08 12:24:40|4763|4761.5|4762|4760.5|4763|4761.5|4762|4760.5|46
1638966290000|2021-12-08 12:24:50|4761.5|4760|4761|4760|4761.5|4760.5|4761|4760|0
1638966300000|2021-12-08 12:25:00|4762|4759|4761.5|4760|4762|4760.5|4761.5|4759|349
1638966310000|2021-12-08 12:25:10|4761|4759.5|4761|4759.5|4761|4759.5|4761|4759.5|0
1638966320000|2021-12-08 12:25:20|4761.5|4760|4761.5|4760.5|4761.5|4761|4760.5|4759.5|735
1638966330000|2021-12-08 12:25:30|4761|4760|4761|4760|4761|4760|4761|4760|78
1638966340000|2021-12-08 12:25:40|4760.5|4759|4759|4757.5|4760.5|4759|4759|4757.5|309
1638966350000|2021-12-08 12:25:50|||||||||4
1638966360000|2021-12-08 12:26:00|4759.5|4758|4759|4757.5|4759.5|4758.5|4759|4757.5|541
1638966370000|2021-12-08 12:26:10|4759.5|4758|4759.5|4758|4760|4759|4759|4758|765
1638966380000|2021-12-08 12:26:20|4759|4758.5|4760|4759|4760.5|4759|4759|4758|271
1638966390000|2021-12-08 12:26:30|4760.5|4759.5|4761.5|4760|4762|4761|4760.5|4759.5|738
1638966400000|2021-12-08 12:26:40|4761||4761||4761||4761||0
1638966410000|2021-12-08 12:26:50|4761.5|4760.5|4760.5|4760|4761.5|4761|4760.5|4760|307
1638966420000|2021-12-08 12:27:00|4760|4759.5|4761.5|4759.5|4761.5|4761|4760|4759.5|797
1638966430000|2021-12-08 12:27:10|4761|4760|4762|4761|4762|4761.5|4761|4760|378
1638966440000|2021-12-08 12:27:20|4761.5|4760.5|4761.5|4760.5|4762|4761|4761.5|4760|0
1638966450000|2021-12-08 12:27:30|4762|4761|4761.5|4760.5|4762|4761.5|4761.5|4760.5|215
1638966460000|2021-12-08 12:27:40||4761||4760.5||4761||4760.5|0
1638966470000|2021-12-08 12:27:50|4762|4761|4762|4761.5|4763|4762.5|4762|4760.5|1069
1638966480000|2021-12-08 12:28:00|4763|4762|4763|4762|4763.5|4762.5|4763|4761.5|247
1638966490000|2021-12-08 12:28:10|4763.5|4762.5|4765.5|4764|4766|4764.5|4763.5|4762|706
1638966500000|2021-12-08 12:28:20|4765|4763|4764|4762.5|4765|4763|4763.5|4762.5|86
1638966510000|2021-12-08 12:28:30|||||||||106
1638966520000|2021-12-08 12:28:40|4763.5|4763|4763.5|4762.5|4763.5|4763|4763.5|4762.5|0
1638966530000|2021-12-08 12:28:50|||||||||41
1638966540000|2021-12-08 12:29:00|||||||||417
1638966550000|2021-12-08 12:29:10|4763|4763|4763.5|4762.5|4763.5|4763|4763|4762.5|814
1638966560000|2021-12-08 12:29:20|4764|4763.5|4765|4763.5|4765|4764.5|4764|4763|343
1638966570000|2021-12-08 12:29:30|4765.5|4764|4765|4764|4765.5|4764.5|4765|4763.5|268
1638966580000|2021-12-08 12:29:40|4766|4765|4765.5|4764.5|4766|4765|4765|4764.5|238
1638966590000|2021-12-08 12:29:50|4765||4765||4765||4765||0
1638966600000|2021-12-08 12:30:00|4764.5|4763.5|4763|4761.5|4764.5|4763.5|4763|4761|1433
1638966610000|2021-12-08 12:30:10|4763.5|4762|4764|4762.5|4764|4763|4763.5|4761.5|653
1638966620000|2021-12-08 12:30:20|||||||||106
1638966630000|2021-12-08 12:30:30|4765|4763|4765|4763.5|4765.5|4764|4765|4763|354
1638966660000|2021-12-08 12:31:00|4764.5||4764.5||4764.5||4764.5||9
1638966680000|2021-12-08 12:31:20|||||||||93
1638966690000|2021-12-08 12:31:30|4764|4762.5|4763.5|4762.5|4764.5|4763|4763.5|4762.5|419
1638966710000|2021-12-08 12:31:50|4763|4761.5|4764|4762.5|4764.5|4763.5|4763|4761.5|768
1638966720000|2021-12-08 12:32:00|4764.5|4763|4765.5|4764.5|4766.5|4765|4764|4763|205
1638966740000|2021-12-08 12:32:20|4764.5|4764|4765.5|4763.5|4765.5|4764|4764.5|4763|391
1638966750000|2021-12-08 12:32:30|4765||4765||4765.5||4765||0
1638966760000|2021-12-08 12:32:40|4765.5|4764|4765.5|4764.5|4765.5|4765|4765.5|4764|21
1638966770000|2021-12-08 12:32:50|4765|4764|4765.5|4764|4765.5|4764.5|4765|4763.5|76
1638966780000|2021-12-08 12:33:00||4764.5||4764.5||4764.5||4764.5|126
1638966790000|2021-12-08 12:33:10|||||||||52
1638966800000|2021-12-08 12:33:20|4765|4763.5|4765|4763.5|4765|4763.5|4765|4763.5|72
1638966810000|2021-12-08 12:33:30|4765.5|4764|4767|4765.5|4767.5|4766|4765.5|4764|730
1638966840000|2021-12-08 12:34:00|4766.5||4766.5||4766.5||4766.5||0
1638966850000|2021-12-08 12:34:10|4766|4765|4767.5|4766.5|4767.5|4766.5|4765.5|4764.5|1006
1638966860000|2021-12-08 12:34:20|4768||4768||4768.5||4768||181
1638966870000|2021-12-08 12:34:30|4767.5|4766|4767|4766|4767.5|4766|4767|4766|0
1638966880000|2021-12-08 12:34:40|4766.5||4767||4767||4766.5||126
1638966900000|2021-12-08 12:35:00|4766.5|4765.5|4768.5|4767|4768.5|4767.5|4766.5|4765.5|495
1638966920000|2021-12-08 12:35:20|4768|4766.5|4767|4766|4768|4766.5|4767|4766|3
1638966930000|2021-12-08 12:35:30|4766.5|4765.5|4766|4764.5|4766.5|4765.5|4765.5|4764.5|658
1638966950000|2021-12-08 12:35:50|4765.5|4764|4764|4762.5|4765.5|4764|4763.5|4762.5|368
1638966960000|2021-12-08 12:36:00|4763.5||4764||4764||4763.5||0
1638966970000|2021-12-08 12:36:10|4763.5|4763|4765|4764|4765|4764.5|4763.5|4762.5|451
1638966980000|2021-12-08 12:36:20||4763.5||4764||4764||4763.5|0
1638966990000|2021-12-08 12:36:30|4765.5|4764.5|4769|4768|4769.5|4768|4765.5|4763.5|795
1638967000000|2021-12-08 12:36:40|4769.5|4768.5|4768|4766.5|4769.5|4768.5|4768|4766.5|579
1638967010000|2021-12-08 12:36:50|4767.5|4765.5|4766.5|4765.5|4767.5|4765.5|4766.5|4765.5|3
1638967020000|2021-12-08 12:37:00|4766|4765|4764.5|4763|4766|4765|4764.5|4763|207
1638967030000|2021-12-08 12:37:10|4764|4762.5|4764|4762.5|4764|4762.5|4764|4762.5|0
1638967050000|2021-12-08 12:37:30|||||||||31
1638967070000|2021-12-08 12:37:50|4763.5||4763.5||4763.5||4763.5||231
1638967080000|2021-12-08 12:38:00|4763|4762|4763.5|4762.5|4763.5|4763|4763|4762|297
1638967090000|2021-12-08 12:38:10|4763|4762|4763|4761.5|4763|4762.5|4762.5|4761.5|135
1638967100000|2021-12-08 12:38:20|4762.5|4762|4763|4761|4763|4762.5|4762|4760.5|60
1638967110000|2021-12-08 12:38:30|4762.5|4761.5|4762|4761|4762.5|4761.5|4762|4761|0
1638967130000|2021-12-08 12:38:50|4761.5|4760.5|4760|4759|4761.5|4760.5|4760|4759|188
1638967140000|2021-12-08 12:39:00|4759.5|4758|4759.5|4758|4759.5|4758|4759.5|4758|20
1638967160000|2021-12-08 12:39:20|4759|4758.5|4759|4758.5|4759|4758.5|4759|4758.5|42
1638967170000|2021-12-08 12:39:30|4758.5|4758|4757.5|4756|4759|4758.5|4757.5|4756|416
1638967180000|2021-12-08 12:39:40|4757|4755.5|4756.5|4755.5|4757|4755.5|4756.5|4755.5|40
1638967190000|2021-12-08 12:39:50|4757|4756|4757|4755.5|4757.5|4756.5|4757|4755.5|738
1638967200000|2021-12-08 12:40:00|4757.5|4756|4757.5|4756|4757.5|4757|4757.5|4756|111
1638967210000|2021-12-08 12:40:10|4757|4755.5|4757.5|4756.5|4757.5|4756.5|4757|4755.5|223
1638967220000|2021-12-08 12:40:20|4758|4757|4758.5|4757|4758.5|4757.5|4757.5|4756|287
1638967230000|2021-12-08 12:40:30|4758|4756.5|4758.5|4757|4758.5|4757|4758|4756.5|0
1638967250000|2021-12-08 12:40:50|4758||4758||4758||4758||0
1638967260000|2021-12-08 12:41:00|4757.5|4756.5|4757|4755.5|4757.5|4756.5|4756.5|4755.5|139
1638967280000|2021-12-08 12:41:20|4756.5||4756.5||4756.5||4756.5||207
1638967290000|2021-12-08 12:41:30|4757|4756|4757|4755.5|4757|4756.5|4757|4755.5|920
1638967300000|2021-12-08 12:41:40|4757.5|4756|4757.5|4756.5|4757.5|4757|4757|4756|390
1638967310000|2021-12-08 12:41:50|4757||4757.5||4757.5||4757||63
1638967320000|2021-12-08 12:42:00|4757||4757.5||4757.5||4757||103
1638967330000|2021-12-08 12:42:10|4757||4757.5||4757.5||4757||36
1638967350000|2021-12-08 12:42:30|4758|4757.5|4758|4756.5|4758.5|4757.5|4758|4756.5|466
1638967380000|2021-12-08 12:43:00||4757||4756.5||4757||4756.5|0
1638967400000|2021-12-08 12:43:20|4758.5|4757|4758.5|4757.5|4758.5|4757.5|4758|4756.5|570
1638967420000|2021-12-08 12:43:40|4758||4758||4758||4758||106
1638967430000|2021-12-08 12:43:50|4757.5|4757|4757|4756|4757.5|4757|4756.5|4756|1145
1638967440000|2021-12-08 12:44:00|4756.5|4755.5|4755|4753.5|4756.5|4755.5|4754.5|4753.5|483
1638967450000|2021-12-08 12:44:10|4754.5|4753|4754|4752.5|4755|4753|4754|4752.5|0
1638967460000|2021-12-08 12:44:20|4754.5|4753|4754|4753|4754.5|4753.5|4754|4753|567
1638967470000|2021-12-08 12:44:30|4754.5|4753.5|4754.5|4753.5|4754.5|4754|4754.5|4753|125
1638967480000|2021-12-08 12:44:40|4754|4753|4754|4753|4754|4753|4754|4753|49
1638967490000|2021-12-08 12:44:50|4753.5|4752.5|4754|4752.5|4754|4753.5|4753|4752.5|639
1638967510000|2021-12-08 12:45:10||4753||4752.5||4753.5||4752.5|5
1638967520000|2021-12-08 12:45:20|4754.5|4753|4754.5|4753.5|4754.5|4753.5|4754.5|4753|662
1638967530000|2021-12-08 12:45:30|4755|4754|4755|4754.5|4755.5|4754.5|4755|4753.5|302
1638967540000|2021-12-08 12:45:40|4755.5|4755|4754.5|4753.5|4756.5|4755|4754.5|4753.5|882
1638967550000|2021-12-08 12:45:50|4755|4754|4753.5|4753|4755|4754|4753.5|4753|103
1638967560000|2021-12-08 12:46:00|4753|4752.5|4753|4751.5|4753|4752.5|4753|4751.5|317
1638967570000|2021-12-08 12:46:10|4752.5|4751|4752.5|4751|4752.5|4751|4752.5|4751|0
1638967580000|2021-12-08 12:46:20|4752|4750.5|4751.5|4750.5|4752.5|4751|4751.5|4750.5|0
1638967600000|2021-12-08 12:46:40|4751|4750|4751|4750|4751.5|4750|4751|4750|369
1638967610000|2021-12-08 12:46:50|4752|4750.5|4751.5|4750|4752|4751|4751.5|4750|346
1638967620000|2021-12-08 12:47:00|4751||4751||4751||4751||68
1638967630000|2021-12-08 12:47:10|||||||||109
1638967640000|2021-12-08 12:47:20|4751.5|4750.5|4752|4751|4752|4751.5|4751.5|4750.5|782
1638967650000|2021-12-08 12:47:30|4751.5||4751.5||4751.5||4751.5||30
1638967670000|2021-12-08 12:47:50||4750.5||4750.5||4750.5||4750.5|63
1638967680000|2021-12-08 12:48:00|4751|4751|4751.5|4751|4751.5|4751|4751|4751|74
1638967690000|2021-12-08 12:48:10|4752|4751.5|4751.5|4751|4752.5|4751.5|4751.5|4751|534
1638967700000|2021-12-08 12:48:20|4751|4750.5|4751|4750|4751|4750.5|4751|4750|208
1638967720000|2021-12-08 12:48:40|4751.5|4750.5|4752|4750.5|4752|4751|4751.5|4750.5|688
1638967730000|2021-12-08 12:48:50|4751.5|4750|4751.5|4750|4751.5|4750.5|4751.5|4750|0
1638967740000|2021-12-08 12:49:00|4752|4750.5|4751.5|4751|4752|4751|4751.5|4750.5|641
1638967750000|2021-12-08 12:49:10|4752|4751.5|4752.5|4752|4753|4752|4752|4751.5|415
1638967760000|2021-12-08 12:49:20|4752|4751|4752|4751|4752|4751|4751.5|4751|585
1638967770000|2021-12-08 12:49:30|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|31
1638967780000|2021-12-08 12:49:40|4753|4752|4754.5|4753|4755|4753.5|4753|4751.5|891
1638967790000|2021-12-08 12:49:50|4754|4752|4753.5|4752|4754.5|4753|4752.5|4751|1888
1638967800000|2021-12-08 12:50:00|4753|4751.5|4753|4752.5|4753|4752.5|4753|4751.5|217
1638967810000|2021-12-08 12:50:10|4753.5|4753|4753.5|4753|4754|4753|4753.5|4753|71
1638967820000|2021-12-08 12:50:20|4754|4753.5|4754.5|4753|4754.5|4753.5|4754|4753|74
1638967840000|2021-12-08 12:50:40|4755|4753.5|4755.5|4754|4756|4755|4755|4753.5|657
1638967850000|2021-12-08 12:50:50|4755|4754.5|4754.5|4754|4755|4754.5|4754.5|4754|0
1638967860000|2021-12-08 12:51:00|4754|4753.5|4754|4753|4754.5|4753.5|4753.5|4753|124
1638967870000|2021-12-08 12:51:10|4754.5|4753.5|4754.5|4753.5|4754.5|4754|4754.5|4753.5|290
1638967880000|2021-12-08 12:51:20|4755.5|4754|4755|4754|4755.5|4754|4755|4754|279
1638967900000|2021-12-08 12:51:40|||||||||85
1638967920000|2021-12-08 12:52:00|4754.5|4754.5|4755.5|4754.5|4756|4755|4754.5|4754|292
1638967940000|2021-12-08 12:52:20|||||||||5
1638967960000|2021-12-08 12:52:40|4755|4753.5|4754.5|4754|4755|4754|4754.5|4753.5|384
1638967970000|2021-12-08 12:52:50|4754|4753.5|4754.5|4753.5|4754.5|4753.5|4754|4753|674
1638967980000|2021-12-08 12:53:00|4754||4754||4754||4754||8
1638968000000|2021-12-08 12:53:20||4753||4753.5||4753.5||4753|132
1638968010000|2021-12-08 12:53:30|4754.5|4754|4754.5|4754|4754.5|4754|4754.5|4754|77
1638968020000|2021-12-08 12:53:40|4755|4754.5|4755.5|4755|4755.5|4755|4755|4754.5|488
1638968030000|2021-12-08 12:53:50|4755|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754.5|215
1638968040000|2021-12-08 12:54:00|4755|4754|4754|4753.5|4755|4754|4754|4753|769
1638968050000|2021-12-08 12:54:10|4754.5|4754|4754.5|4753.5|4754.5|4754|4754.5|4753.5|268
1638968070000|2021-12-08 12:54:30||4754||4754||4754||4753.5|0
1638968080000|2021-12-08 12:54:40|4755|4754.5|4755.5|4754.5|4755.5|4755|4755|4754.5|960
1638968090000|2021-12-08 12:54:50|4755|4753.5|4754|4753|4755|4753.5|4754|4753|740
1638968100000|2021-12-08 12:55:00|4753.5|4752.5|4752.5|4752|4753.5|4752.5|4752.5|4752|116
1638968110000|2021-12-08 12:55:10|4752|4751.5|4752|4751|4752|4751.5|4752|4751|277
1638968120000|2021-12-08 12:55:20||4751.5||4751||4751.5||4751|248
1638968130000|2021-12-08 12:55:30|4752.5|4751.5|4752.5|4751.5|4752.5|4752|4752.5|4751.5|300
1638968140000|2021-12-08 12:55:40||4751||4751.5||4751.5||4751|0
1638968150000|2021-12-08 12:55:50|4752|4751|4752|4751|4752|4751|4752|4751|61
1638968160000|2021-12-08 12:56:00|||||||||161
1638968170000|2021-12-08 12:56:10|4751.5|4751.5|4751.5|4751|4752|4751.5|4751.5|4751|419
1638968190000|2021-12-08 12:56:30|4752|4751.5|4752.5|4751.5|4752.5|4752|4751.5|4751|461
1638968200000|2021-12-08 12:56:40|4753|4752|4753.5|4752.5|4753.5|4753|4753|4751.5|413
1638968220000|2021-12-08 12:57:00|4753||4753||4753||4753||0
1638968240000|2021-12-08 12:57:20|||||||||106
1638968250000|2021-12-08 12:57:30|4753.5|4752|4754|4752.5|4754|4753.5|4753.5|4752|414
1638968260000|2021-12-08 12:57:40|4753.5||4753.5||4753.5||4753.5||101
1638968270000|2021-12-08 12:57:50|4754|4753|4755|4754|4755|4754.5|4754|4753|285
1638968280000|2021-12-08 12:58:00|4754.5|4754.5|4755.5|4754.5|4755.5|4755|4754.5|4754.5|289
1638968290000|2021-12-08 12:58:10|4755||4755.5||4755.5||4755||231
1638968320000|2021-12-08 12:58:40|4755||4755||4755||4755||0
1638968330000|2021-12-08 12:58:50|4754.5|4754|4755|4754|4755|4754|4754.5|4754|113
1638968360000|2021-12-08 12:59:20|4755.5|4754.5|4755.5|4754.5|4755.5|4755|4755.5|4753.5|596
1638968370000|2021-12-08 12:59:30|4755||4755||4755||4755||0
1638968380000|2021-12-08 12:59:40|4755.5|4755|4755|4754|4755.5|4755|4754.5|4754|241
1638968390000|2021-12-08 12:59:50|4754.5|4754.5|4754.5|4753.5|4755|4754.5|4754.5|4753.5|290
1638968400000|2021-12-08 13:00:00|4755|4754|4754|4753|4755|4754|4754|4753|1043
1638968410000|2021-12-08 13:00:10|||||||||15
1638968420000|2021-12-08 13:00:20||4753.5||4753||4753.5||4753|220
1638968430000|2021-12-08 13:00:30||4753.5||4753||4753.5||4753|0
1638968460000|2021-12-08 13:01:00|4753.5||4753.5||4753.5||4753.5||0
1638968470000|2021-12-08 13:01:10|4753|4752.5|4752.5|4751.5|4753|4752.5|4752|4751.5|657
1638968480000|2021-12-08 13:01:20|4752||4752.5||4752.5||4752||0
1638968520000|2021-12-08 13:02:00|4752|4751|4751.5|4750.5|4752|4751|4751|4750|1085
1638968530000|2021-12-08 13:02:10|||||||||42
1638968540000|2021-12-08 13:02:20|4751|4750|4751|4750.5|4751|4750.5|4750.5|4749.5|2990
1638968550000|2021-12-08 13:02:30|4752|4751|4751.5|4751|4752|4751|4751.5|4750.5|320
1638968560000|2021-12-08 13:02:40|||||||||51
1638968580000|2021-12-08 13:03:00|4751|4750.5|4750.5|4750|4751|4750.5|4750.5|4750|290
1638968590000|2021-12-08 13:03:10|4751|4750.5|4751.5|4750.5|4751.5|4751|4751|4750.5|393
1638968600000|2021-12-08 13:03:20|||||||||2
1638968610000|2021-12-08 13:03:30|4752|4751|4752|4751|4752|4751.5|4752|4750.5|474
1638968630000|2021-12-08 13:03:50|4751.5|4750.5|4750|4748.5|4751.5|4751|4750|4748.5|885
1638968640000|2021-12-08 13:04:00|4749.5|4748|4749|4748|4749.5|4748.5|4749|4748|0
1638968650000|2021-12-08 13:04:10|||||||||23
1638968690000|2021-12-08 13:04:50|4749.5|4748.5|4749.5|4749|4749.5|4749|4749.5|4748.5|366
1638968700000|2021-12-08 13:05:00|||||||||291
1638968710000|2021-12-08 13:05:10|4750|4749.5|4750.5|4749.5|4750.5|4750|4750|4749.5|455
1638968720000|2021-12-08 13:05:20|4751|4750|4751|4750|4751.5|4750.5|4751|4749.5|870
1638968730000|2021-12-08 13:05:30||4749.5||4749.5||4750||4749.5|0
1638968740000|2021-12-08 13:05:40|||||||||25
1638968750000|2021-12-08 13:05:50|4750.5|4749|4749|4748|4751|4749|4749|4748|630
1638968760000|2021-12-08 13:06:00||4748.5||4748||4748.5||4748|160
1638968770000|2021-12-08 13:06:10|4749.5|4748.5|4751|4750|4751|4750|4749.5|4748.5|2326
1638968790000|2021-12-08 13:06:30|4751.5|4750.5|4751|4750|4752|4751|4751|4750|369
1638968810000|2021-12-08 13:06:50|||||||||106
1638968820000|2021-12-08 13:07:00|4751.5|4750.5|4752|4751|4752|4751|4751.5|4750|305
1638968830000|2021-12-08 13:07:10|4751.5|4750.5|4751|4750.5|4751.5|4750.5|4751|4750|78
1638968840000|2021-12-08 13:07:20||4750||4750.5||4750.5||4750|5
1638968860000|2021-12-08 13:07:40|||||||||5
1638968870000|2021-12-08 13:07:50|4751.5|4751|4753|4751.5|4753.5|4752.5|4751.5|4751|1339
1638968880000|2021-12-08 13:08:00|4752.5|4751|4752|4750.5|4752.5|4751|4752|4750.5|15
1638968890000|2021-12-08 13:08:10|4751.5|4750|4751|4750|4751.5|4750|4751|4750|595
1638968900000|2021-12-08 13:08:20|4752|4750.5|4752|4750.5|4752|4751|4752|4750.5|167
1638968920000|2021-12-08 13:08:40|||||||||20
1638968930000|2021-12-08 13:08:50||4751||4751.5||4751.5||4751|552
1638968940000|2021-12-08 13:09:00|4751.5|4750.5|4751|4750.5|4751.5|4750.5|4751|4750|519
1638968950000|2021-12-08 13:09:10|4750.5|4750|4750.5|4750|4750.5|4750|4750.5|4750|119
1638968970000|2021-12-08 13:09:30|||||||||100
1638968990000|2021-12-08 13:09:50|4751|4750.5|4752|4750.5|4753|4751.5|4751|4750.5|1325
1638969000000|2021-12-08 13:10:00|4751.5||4751.5||4751.5||4751.5||202
1638969010000|2021-12-08 13:10:10|4752.5|4751|4752.5|4752|4754|4752.5|4752|4751|681
1638969020000|2021-12-08 13:10:20|4753|4752.5|4755.5|4754.5|4755.5|4754.5|4753|4752|592
1638969030000|2021-12-08 13:10:30|4755|4755|4755|4754.5|4755|4755|4755|4754.5|0
1638969040000|2021-12-08 13:10:40|4756|4755.5|4757|4756|4757|4756|4756|4755.5|127
1638969050000|2021-12-08 13:10:50|4757.5|4756.5|4758.5|4757.5|4758.5|4757.5|4757.5|4756.5|378
1638969060000|2021-12-08 13:11:00|4758|4757|4758|4756.5|4758.5|4757|4757.5|4756.5|281
1638969070000|2021-12-08 13:11:10|4757.5|4756|4756.5|4755|4757.5|4756|4755.5|4754.5|1115
1638969080000|2021-12-08 13:11:20|4756|4755.5|4757.5|4756|4757.5|4756.5|4756|4755|463
1638969090000|2021-12-08 13:11:30|4757|4756.5|4757|4756|4757|4756.5|4757|4756|150
1638969100000|2021-12-08 13:11:40|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756.5|351
1638969120000|2021-12-08 13:12:00|4757.5|4757.5|4758|4757|4758|4757.5|4757.5|4757|0
1638969130000|2021-12-08 13:12:10|4757.5|4757.5|4757.5|4757|4757.5|4757.5|4757.5|4757|18
1638969140000|2021-12-08 13:12:20|||||||||20
1638969160000|2021-12-08 13:12:40|4758|4757.5|4757.5|4757|4758|4757.5|4757.5|4757|454
1638969170000|2021-12-08 13:12:50|4758|4757.5|4758.5|4757.5|4758.5|4757.5|4757.5|4757|242
1638969180000|2021-12-08 13:13:00|||||||||29
1638969190000|2021-12-08 13:13:10|4759.5|4758|4757.5|4757|4759.5|4758.5|4757.5|4756.5|1797
1638969200000|2021-12-08 13:13:20|4757|4756.5|4752|4751|4757.5|4756.5|4751|4750.5|11276
1638969210000|2021-12-08 13:13:30|4751.5|4750.5|4751|4750|4751.5|4750.5|4751|4750|668
1638969230000|2021-12-08 13:13:50|4751.5|4750.5|4751.5|4750.5|4751.5|4750.5|4751|4750.5|1129
1638969240000|2021-12-08 13:14:00|4752|4750|4752|4751.5|4752.5|4752|4751.5|4750|1655
1638969250000|2021-12-08 13:14:10|4752.5|4751|4752|4751.5|4752.5|4752|4752|4751|377
1638969260000|2021-12-08 13:14:20|4752.5||4752.5||4752.5||4752.5||140
1638969270000|2021-12-08 13:14:30|4752||4752.5||4752.5||4752||59
1638969280000|2021-12-08 13:14:40|4752|4751|4751.5|4751|4752|4751|4751.5|4751|275
1638969290000|2021-12-08 13:14:50|4752|4751.5|4751.5|4751|4752|4751.5|4751.5|4751|295
1638969300000|2021-12-08 13:15:00|4752|4751.5|4753|4752|4753|4752|4752|4751|747
1638969310000|2021-12-08 13:15:10|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752|4751.5|323
1638969320000|2021-12-08 13:15:20||4752||4751.5||4752||4751.5|0
1638969340000|2021-12-08 13:15:40|4752|4751|4752|4751|4752|4751|4751.5|4751|364
1638969360000|2021-12-08 13:16:00||4751.5||4751||4751.5||4751|0
1638969370000|2021-12-08 13:16:10|4752.5|4751.5|4752.5|4751.5|4752.5|4752|4752.5|4751.5|419
1638969380000|2021-12-08 13:16:20|4752|4751|4751.5|4751|4752|4751|4751.5|4751|1029
1638969390000|2021-12-08 13:16:30|||||||||1
1638969410000|2021-12-08 13:16:50|4751|4750|4751|4750|4751|4750|4751|4750|344
1638969420000|2021-12-08 13:17:00|4751.5|4750.5|4751.5|4751|4751.5|4751|4751.5|4750|641
1638969430000|2021-12-08 13:17:10|4751|4750.5|4751.5|4750.5|4751.5|4750.5|4751|4750.5|309
1638969440000|2021-12-08 13:17:20||4751||4750.5||4751||4750.5|318
1638969450000|2021-12-08 13:17:30|4752|4751|4753|4751.5|4753|4751.5|4752|4751|3925
1638969460000|2021-12-08 13:17:40||4752||4752||4752||4752|267
1638969470000|2021-12-08 13:17:50||4752.5||4752||4752.5||4752|60
1638969480000|2021-12-08 13:18:00|4752.5|4752.5|4753|4752|4753|4752.5|4752.5|4752|825
1638969490000|2021-12-08 13:18:10|||||||||6
1638969520000|2021-12-08 13:18:40|4752.5|4751.5|4751.5|4751|4752.5|4752|4751.5|4751|1301
1638969530000|2021-12-08 13:18:50|4751|4750.5|4751|4750|4751|4750.5|4751|4750|178
1638969540000|2021-12-08 13:19:00|4750.5|4749.5|4751|4750|4751|4750.5|4750.5|4749.5|222
1638969550000|2021-12-08 13:19:10|4750.5|4750.5|4749.5|4748.5|4751|4750.5|4749.5|4748.5|654
1638969570000|2021-12-08 13:19:30|4749||4749||4749||4749||120
1638969580000|2021-12-08 13:19:40|4749.5|4749|4751.5|4751|4752.5|4751.5|4749.5|4748.5|7099
1638969590000|2021-12-08 13:19:50|4751|4750.5|4751.5|4750.5|4751.5|4750.5|4751|4750.5|360
1638969600000|2021-12-08 13:20:00|4752|4751|4751|4750.5|4752|4751|4751|4750.5|2497
1638969610000|2021-12-08 13:20:10|4750.5|4750|4753|4752|4753.5|4752.5|4750.5|4749.5|966
1638969620000|2021-12-08 13:20:20|4752.5|4752.5|4753|4752.5|4753|4752.5|4752.5|4752.5|224
1638969630000|2021-12-08 13:20:30||4752||4752||4752.5||4752|354
1638969640000|2021-12-08 13:20:40|||||||||84
1638969650000|2021-12-08 13:20:50||4752.5||4752||4752.5||4752|10
1638969660000|2021-12-08 13:21:00||4752.5||4752||4752.5||4752|198
1638969670000|2021-12-08 13:21:10|4752.5|4751.5|4752|4751|4752.5|4751.5|4752|4751|658
1638969680000|2021-12-08 13:21:20|||||||||887
1638969700000|2021-12-08 13:21:40|4751.5|4751.5|4751.5|4751|4751.5|4751.5|4751.5|4751|398
1638969710000|2021-12-08 13:21:50|4751|4750|4751.5|4750|4751.5|4750.5|4751|4750|161
1638969720000|2021-12-08 13:22:00|4751|4749.5|4750|4749|4751|4749.5|4750|4749|1309
1638969730000|2021-12-08 13:22:10|4750.5|4750|4750.5|4749|4750.5|4750|4750.5|4749|175
1638969740000|2021-12-08 13:22:20||4749.5||4749.5||4749.5||4749|0
1638969750000|2021-12-08 13:22:30|4750|4749|4749.5|4749|4750|4749|4749.5|4749|117
1638969760000|2021-12-08 13:22:40|||||||||42
1638969780000|2021-12-08 13:23:00|4749|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748|539
1638969820000|2021-12-08 13:23:40|4749|4748|4749|4748|4749|4748.5|4748.5|4747.5|2090
1638969840000|2021-12-08 13:24:00|4748.5||4748.5||4749||4748.5||0
1638969850000|2021-12-08 13:24:10|4748|4747.5|4745|4744|4748.5|4748|4745|4743.5|14191
1638969860000|2021-12-08 13:24:20|4745.5|4744.5|4745.5|4744|4746|4745.5|4745|4744|1294
1638969870000|2021-12-08 13:24:30|4745|4744.5|4744|4743|4745.5|4744.5|4744|4743|2122
1638969880000|2021-12-08 13:24:40|4744.5|4743.5|4743.5|4742|4744.5|4744|4743.5|4742|990
1638969890000|2021-12-08 13:24:50|4743|4741.5|4742|4740.5|4743.5|4741.5|4741|4740|1492
1638969900000|2021-12-08 13:25:00|4742.5|4741|4744|4743|4744|4743.5|4742.5|4741|1427
1638969910000|2021-12-08 13:25:10|4744.5|4743.5|4747|4745.5|4747|4745.5|4744.5|4743|556
1638969920000|2021-12-08 13:25:20|4746.5|4745|4746|4745|4747|4745.5|4745.5|4745|125
1638969930000|2021-12-08 13:25:30|4746.5|4745.5|4748.5|4747.5|4749|4748|4746.5|4745.5|2442
1638969940000|2021-12-08 13:25:40|4749.5|4748|4748|4747.5|4750|4748.5|4747.5|4747|1029
1638969950000|2021-12-08 13:25:50|4747.5|4747|4747.5|4746.5|4747.5|4747|4747.5|4746.5|299
1638969960000|2021-12-08 13:26:00|4747|4745.5|4745.5|4744.5|4747|4745.5|4745|4743.5|1326
1638969980000|2021-12-08 13:26:20|4746|4745|4745.5|4744.5|4747.5|4746.5|4744|4743.5|4935
1638969990000|2021-12-08 13:26:30|||||||||20
1638970000000|2021-12-08 13:26:40|4745||4745||4745.5||4745||0
1638970010000|2021-12-08 13:26:50|4744.5|4743.5|4745|4743.5|4745|4743.5|4744.5|4743.5|330
1638970020000|2021-12-08 13:27:00|4744.5|4744|4746|4744.5|4747|4745.5|4744.5|4744|2059
1638970030000|2021-12-08 13:27:10|4745.5|4744|4745.5|4743.5|4745.5|4744.5|4744|4743|1142
1638970040000|2021-12-08 13:27:20||4744||4744.5||4744.5||4744|110
1638970050000|2021-12-08 13:27:30|4746|4745|4747.5|4746.5|4748|4746.5|4746|4744.5|1153
1638970060000|2021-12-08 13:27:40|4747|4746|4747|4745.5|4747|4746|4746.5|4745.5|67
1638970070000|2021-12-08 13:27:50|4746.5|4746|4747|4745.5|4747|4746|4746.5|4745.5|115
1638970080000|2021-12-08 13:28:00|4746.5||4746.5||4747||4746.5||11
1638970090000|2021-12-08 13:28:10|4747|4746|4747|4746|4747|4746|4747|4746|144
1638970100000|2021-12-08 13:28:20|4746.5|4746.5|4747|4746|4747|4746.5|4746.5|4745.5|933
1638970110000|2021-12-08 13:28:30|4746.5|4745.5|4747|4746|4748|4747|4746.5|4745.5|466
1638970120000|2021-12-08 13:28:40|4747.5|4746.5|4747|4746|4747.5|4746.5|4747|4746|0
1638970140000|2021-12-08 13:29:00|4747.5|4746.5|4748.5|4747.5|4749.5|4748|4747.5|4746|560
1638970150000|2021-12-08 13:29:10|4748|4748|4748.5|4748|4748.5|4748|4748|4747.5|54
1638970160000|2021-12-08 13:29:20|4748|4747.5|4748|4747.5|4748.5|4747.5|4748|4747.5|46
1638970170000|2021-12-08 13:29:30|4747.5|4747|4748|4747|4748|4747|4747.5|4746.5|73
1638970180000|2021-12-08 13:29:40|4748.5|4747.5|4748.5|4747|4748.5|4748|4748.5|4747|1550
1638970190000|2021-12-08 13:29:50|4748|4746.5|4746.5|4746|4748.5|4746.5|4746.5|4746|349
1638970200000|2021-12-08 13:30:00|4746|4745.5|4747|4746|4747|4746.5|4746|4745.5|743
1638970210000|2021-12-08 13:30:10|4747.5|4746.5|4748.5|4747.5|4748.5|4747.5|4747.5|4746.5|189
1638970220000|2021-12-08 13:30:20|4749|4748|4748.5|4747.5|4749|4748.5|4748.5|4747.5|441
1638970230000|2021-12-08 13:30:30|4748|4746.5|4748|4747|4748|4747|4747.5|4746.5|127
1638970240000|2021-12-08 13:30:40|4748.5|4747.5|4748|4747|4748.5|4748|4747.5|4747|459
1638970260000|2021-12-08 13:31:00||4747.5||4747||4747.5||4747|159
1638970270000|2021-12-08 13:31:10|4748.5|4747.5|4748.5|4747.5|4749|4748|4748.5|4747.5|78
1638970290000|2021-12-08 13:31:30|4749|4748|4747.5|4746|4749|4748.5|4747|4746|1141
1638970310000|2021-12-08 13:31:50|4747|4745.5|4747|4746|4747|4746|4746.5|4745.5|192
1638970320000|2021-12-08 13:32:00|4746.5||4747||4747||4746.5||0
1638970330000|2021-12-08 13:32:10|||||||||5
1638970340000|2021-12-08 13:32:20|4746.5|4745.5|4746|4745.5|4746.5|4745.5|4746|4745|507
1638970350000|2021-12-08 13:32:30|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|10
1638970360000|2021-12-08 13:32:40||4745||4745||4745||4745|0
1638970370000|2021-12-08 13:32:50|4745|4744.5|4744.5|4743.5|4745|4744.5|4744|4743.5|448
1638970380000|2021-12-08 13:33:00|4744|4743|4744|4743.5|4744|4743.5|4743.5|4743|578
1638970390000|2021-12-08 13:33:10|4743.5|4743|4743.5|4743|4743.5|4743|4743.5|4743|5
1638970400000|2021-12-08 13:33:20|4743|4742.5|4742.5|4741.5|4743|4742.5|4742.5|4741.5|530
1638970420000|2021-12-08 13:33:40|4742|4741|4741|4740.5|4742|4741|4741|4740|138
1638970430000|2021-12-08 13:33:50|4741.5|4741|4742.5|4741.5|4742.5|4742|4741.5|4740.5|1728
1638970440000|2021-12-08 13:34:00|4743|4742|4744.5|4744|4745.5|4744.5|4743|4741.5|583
1638970450000|2021-12-08 13:34:10|4745.5|4744.5|4745.5|4744.5|4746|4744.5|4745.5|4744.5|260
1638970460000|2021-12-08 13:34:20|4746|4745|4746|4745|4746.5|4745.5|4746|4744.5|25
1638970470000|2021-12-08 13:34:30|4746.5|4745.5|4746.5|4745.5|4747.5|4746.5|4746.5|4745|756
1638970480000|2021-12-08 13:34:40|||||||||48
1638970490000|2021-12-08 13:34:50|4747|4746|4746.5|4746|4747.5|4746|4746.5|4746|722
1638970500000|2021-12-08 13:35:00|4747|4746.5|4747|4746|4748|4747|4747|4746|1104
1638970510000|2021-12-08 13:35:10|||||||||48
1638970530000|2021-12-08 13:35:30|4746.5|4745.5|4746|4744.5|4747|4745.5|4745.5|4744.5|1196
1638970540000|2021-12-08 13:35:40|4746.5|4745|4746|4745|4746.5|4746|4746|4744.5|916
1638970550000|2021-12-08 13:35:50|4745.5|4745.5|4746|4745|4746|4745.5|4745.5|4745|1051
1638970560000|2021-12-08 13:36:00|4746.5|4745.5|4746.5|4745.5|4746.5|4746|4746.5|4745|379
1638970570000|2021-12-08 13:36:10|4747|4746|4748|4747|4748|4747|4747|4746|708
1638970580000|2021-12-08 13:36:20|4747.5|4746.5|4746|4745.5|4747.5|4746.5|4746|4745|912
1638970590000|2021-12-08 13:36:30|4746.5|4746|4747|4746|4748|4746.5|4746.5|4746|409
1638970600000|2021-12-08 13:36:40|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|66
1638970610000|2021-12-08 13:36:50|4746|4746|4746.5|4745.5|4746.5|4746|4746|4745.5|290
1638970620000|2021-12-08 13:37:00|4746||4746||4746||4746||7
1638970630000|2021-12-08 13:37:10|4746.5|4746|4746.5|4746|4747|4746.5|4746.5|4745.5|358
1638970650000|2021-12-08 13:37:30|4746|4745.5|4746.5|4745.5|4746.5|4746|4746|4745.5|289
1638970660000|2021-12-08 13:37:40|4746||4746.5||4746.5||4746||125
1638970680000|2021-12-08 13:38:00|4746||4746||4746.5||4746||6
1638970690000|2021-12-08 13:38:10|||||||||92
1638970700000|2021-12-08 13:38:20|4747|4746|4746.5|4745.5|4747|4746|4746.5|4745.5|510
1638970710000|2021-12-08 13:38:30|4746|4745|4746|4745.5|4746|4745.5|4745.5|4745|521
1638970720000|2021-12-08 13:38:40|4745.5|4745|4745|4744.5|4745.5|4745|4745|4744.5|177
1638970730000|2021-12-08 13:38:50|4746|4745|4745|4744.5|4746|4745|4745|4744.5|344
1638970740000|2021-12-08 13:39:00|4744.5|4744|4744|4742.5|4744.5|4744|4744|4742.5|195
1638970750000|2021-12-08 13:39:10|4743.5||4743.5||4743.5||4743.5||0
1638970760000|2021-12-08 13:39:20|4743||4743||4743||4743||21
1638970770000|2021-12-08 13:39:30||4742||4742||4742.5||4742|194
1638970780000|2021-12-08 13:39:40|4742.5|4742.5|4743.5|4743|4743.5|4743|4742.5|4742.5|731
1638970790000|2021-12-08 13:39:50|4743|4742.5|4740|4739|4743|4742.5|4740|4738.5|1489
1638970800000|2021-12-08 13:40:00|4739.5|4738.5|4739.5|4738|4739.5|4738.5|4738.5|4738|970
1638970810000|2021-12-08 13:40:10|4740.5|4737.5|4740|4739|4740.5|4740|4740|4737.5|672
1638970820000|2021-12-08 13:40:20|4740.5|4739.5|4742.5|4741.5|4742.5|4741.5|4740.5|4739.5|1282
1638970830000|2021-12-08 13:40:30|4743|4742.5|4743.5|4742.5|4743.5|4742.5|4743|4742.5|17
1638970840000|2021-12-08 13:40:40|4743|4743|4743.5|4742.5|4743.5|4743|4743|4742.5|168
1638970850000|2021-12-08 13:40:50||4743||4742.5||4743||4742.5|100
1638970870000|2021-12-08 13:41:10||4743||4743||4743||4742.5|10
1638970880000|2021-12-08 13:41:20|4743|4742.5|4743|4742.5|4743|4742.5|4743|4742.5|35
1638970890000|2021-12-08 13:41:30|4742.5|4742|4742.5|4742|4742.5|4742|4742.5|4741.5|252
1638970900000|2021-12-08 13:41:40|||||||||124
1638970910000|2021-12-08 13:41:50|4742|4741|4742|4741|4742|4741.5|4741.5|4741|322
1638970920000|2021-12-08 13:42:00|4742.5|4741.5|4742|4741.5|4742.5|4742|4742|4741|598
1638970930000|2021-12-08 13:42:10|4742.5|4742|4742.5|4741.5|4742.5|4742|4742.5|4741.5|86
1638970950000|2021-12-08 13:42:30|4742|4742|4742.5|4742|4742.5|4742|4742|4742|72
1638970960000|2021-12-08 13:42:40|4742|4741.5|4743.5|4742|4743.5|4742.5|4742|4741.5|488
1638970970000|2021-12-08 13:42:50|4743||4743||4743||4743||0
1638970980000|2021-12-08 13:43:00|4744|4742.5|4745|4743.5|4745|4744.5|4743.5|4742.5|1015
1638970990000|2021-12-08 13:43:10||4744||4743.5||4744||4743.5|0
1638971020000|2021-12-08 13:43:40|4745.5|4744|4745|4744|4746|4744.5|4745|4744|741
1638971030000|2021-12-08 13:43:50|4744.5|4744.5|4745|4744.5|4745|4744.5|4744.5|4744|260
1638971040000|2021-12-08 13:44:00|4745.5|4745|4748|4747|4748|4747|4745.5|4744.5|797
1638971050000|2021-12-08 13:44:10|||||||||63
1638971070000|2021-12-08 13:44:30||4747.5||4747||4747.5||4747|131
1638971080000|2021-12-08 13:44:40|4747.5||4748||4748||4747.5||59
1638971090000|2021-12-08 13:44:50|||||||||200
1638971100000|2021-12-08 13:45:00|4747.5|4747.5|4748|4747|4748|4747.5|4747.5|4747|871
1638971110000|2021-12-08 13:45:10|4748.5|4747.5|4749.5|4748.5|4749.5|4749|4748|4747|1250
1638971120000|2021-12-08 13:45:20|4749|4748|4748.5|4747.5|4749.5|4748|4748|4747|1042
1638971130000|2021-12-08 13:45:30|4749|4748|4749|4748|4749|4748|4748.5|4747.5|38
1638971140000|2021-12-08 13:45:40|4749.5|4748.5|4748.5|4747.5|4749.5|4748.5|4748.5|4747|955
1638971150000|2021-12-08 13:45:50|4748|4747|4747.5|4747|4748|4747|4747.5|4747|380
1638971160000|2021-12-08 13:46:00|4747|4746.5|4747|4745.5|4747|4746.5|4746.5|4745.5|768
1638971170000|2021-12-08 13:46:10||4746||4746||4746||4746|7
1638971190000|2021-12-08 13:46:30||4746.5||4746||4746.5||4746|125
1638971200000|2021-12-08 13:46:40||4746.5||4746.5||4746.5||4746.5|0
1638971210000|2021-12-08 13:46:50|4747.5|4747|4748|4747|4748|4747.5|4747.5|4747|1196
1638971220000|2021-12-08 13:47:00|4747.5|4746.5|4747|4746|4747.5|4746.5|4747|4746|479
1638971230000|2021-12-08 13:47:10|4746.5|4745.5|4746|4745.5|4746.5|4745.5|4746|4745.5|190
1638971240000|2021-12-08 13:47:20|||||||||53
1638971250000|2021-12-08 13:47:30|||||||||290
1638971260000|2021-12-08 13:47:40|4745.5|4745|4745|4744.5|4745.5|4745|4745|4744.5|478
1638971270000|2021-12-08 13:47:50|||||||||153
1638971280000|2021-12-08 13:48:00|4745.5|4745|4746|4745|4746|4745|4745|4744.5|1270
1638971290000|2021-12-08 13:48:10|4746.5|4745.5|4746.5|4746|4746.5|4746|4746.5|4745.5|483
1638971300000|2021-12-08 13:48:20|4747|4746.5|4746.5|4746|4747.5|4746.5|4746.5|4746|618
1638971320000|2021-12-08 13:48:40|4747|4746.5|4747|4746|4747.5|4746.5|4746.5|4746|283
1638971330000|2021-12-08 13:48:50|||||||||21
1638971340000|2021-12-08 13:49:00|4746.5|4746.5|4746.5|4746|4746.5|4746.5|4746.5|4746|43
1638971350000|2021-12-08 13:49:10|4746|4745.5|4744.5|4743.5|4746.5|4746|4744.5|4743|1156
1638971360000|2021-12-08 13:49:20|4743.5|4743|4744.5|4743|4744.5|4743|4743|4742.5|1476
1638971370000|2021-12-08 13:49:30|4744|4743.5|4744|4742.5|4744.5|4743.5|4743.5|4742.5|28
1638971380000|2021-12-08 13:49:40|4743.5|4743.5|4743.5|4742.5|4743.5|4743.5|4743.5|4742.5|23
1638971400000|2021-12-08 13:50:00|4744|4743|4744|4742.5|4744|4743.5|4743.5|4742.5|814
1638971410000|2021-12-08 13:50:10|4743.5||4743.5||4744||4743.5||0
1638971420000|2021-12-08 13:50:20|4744|4743|4744|4743|4744|4743.5|4744|4743|244
1638971430000|2021-12-08 13:50:30|4743.5|4743.5|4743.5|4742.5|4743.5|4743.5|4743.5|4742.5|261
1638971440000|2021-12-08 13:50:40|||||||||6
1638971450000|2021-12-08 13:50:50|4743|4742|4742.5|4741.5|4743|4742|4742.5|4741|589
1638971460000|2021-12-08 13:51:00|4743|4742|4743.5|4742.5|4743.5|4742.5|4743|4742|931
1638971470000|2021-12-08 13:51:10|4743|4743|4743|4741.5|4743.5|4743|4742.5|4741.5|1286
1638971480000|2021-12-08 13:51:20|||||||||6
1638971500000|2021-12-08 13:51:40|||||||||152
1638971520000|2021-12-08 13:52:00|||||||||170
1638971530000|2021-12-08 13:52:10|4742.5||4743||4743||4742.5||0
1638971540000|2021-12-08 13:52:20|4743.5|4742|4743.5|4742.5|4743.5|4742.5|4743|4742|542
1638971550000|2021-12-08 13:52:30|||||||||10
1638971560000|2021-12-08 13:52:40|4744|4743|4744|4743.5|4744.5|4743.5|4744|4742.5|313
1638971570000|2021-12-08 13:52:50|4743.5|4743|4742.5|4741.5|4744|4743|4742.5|4741.5|1087
1638971580000|2021-12-08 13:53:00|4742|4740.5|4742|4740.5|4742.5|4741.5|4741.5|4740|554
1638971610000|2021-12-08 13:53:30|4741.5||4741.5||4742||4741.5||0
1638971640000|2021-12-08 13:54:00|||||||||6
1638971650000|2021-12-08 13:54:10|4741|4740|4739.5|4739|4741.5|4740|4739.5|4739|301
1638971660000|2021-12-08 13:54:20|4740|4739.5|4738.5|4737.5|4740|4739.5|4738.5|4737.5|1702
1638971680000|2021-12-08 13:54:40|4738|4737|4737.5|4737|4738|4737|4737.5|4737|301
1638971690000|2021-12-08 13:54:50|4738|4737.5|4737|4736|4738|4737.5|4736.5|4735.5|846
1638971700000|2021-12-08 13:55:00|4737.5|4737|4738|4737|4739|4738|4737|4736|2373
1638971710000|2021-12-08 13:55:10|4737.5|4736|4736|4735|4737.5|4736|4736|4734|836
1638971720000|2021-12-08 13:55:20|4736.5|4736|4736.5|4735.5|4736.5|4736|4736.5|4735.5|446
1638971740000|2021-12-08 13:55:40|4736|4736|4736.5|4735.5|4736.5|4736|4736|4735.5|642
1638971760000|2021-12-08 13:56:00|4737|4736|4737.5|4736.5|4738|4737|4737|4736|293
1638971770000|2021-12-08 13:56:10|4738|4737|4738.5|4737.5|4738.5|4738|4738|4736.5|329
1638971780000|2021-12-08 13:56:20|4738|4737|4737|4736.5|4738.5|4737|4736.5|4735.5|713
1638971790000|2021-12-08 13:56:30|4736.5|4736|4736|4735.5|4736.5|4736|4736|4735.5|8
1638971800000|2021-12-08 13:56:40||4735||4734.5||4735||4734.5|48
1638971810000|2021-12-08 13:56:50|4735.5||4736||4736||4735.5||0
1638971820000|2021-12-08 13:57:00|||||||||61
1638971840000|2021-12-08 13:57:20|4735.5||4736||4736||4735.5||0
1638971850000|2021-12-08 13:57:30|4735.5||4736||4736||4735.5||0
1638971860000|2021-12-08 13:57:40|4735.5||4736||4736||4735.5||0
1638971870000|2021-12-08 13:57:50|4735.5||4736||4736||4735.5||0
1638971880000|2021-12-08 13:58:00|4735.5|4734|4734.5|4733.5|4735.5|4734.5|4734|4733.5|997
1638971890000|2021-12-08 13:58:10|4735.5|4734|4732.5|4731.5|4735.5|4734.5|4732.5|4731.5|2150
1638971900000|2021-12-08 13:58:20|4732|4731|4735.5|4734.5|4736|4735|4732|4730.5|1371
1638971910000|2021-12-08 13:58:30|||||||||13
1638971920000|2021-12-08 13:58:40|4735|4734|4734.5|4733.5|4735|4734|4734.5|4733.5|390
1638971930000|2021-12-08 13:58:50|4735|4734|4735|4734|4735.5|4735|4734.5|4733.5|1004
1638971940000|2021-12-08 13:59:00|4734.5|4734.5|4735|4734|4735|4734.5|4734.5|4733.5|531
1638971950000|2021-12-08 13:59:10|4735.5|4733.5|4735|4734|4736|4735|4735|4733.5|1148
1638971960000|2021-12-08 13:59:20|4734.5|4733.5|4733.5|4733|4734.5|4733.5|4733.5|4733|689
1638971970000|2021-12-08 13:59:30|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|4734|4733|371
1638971980000|2021-12-08 13:59:40|4734|4733|4734|4733|4734.5|4733.5|4734|4733|25
1638971990000|2021-12-08 13:59:50|4734.5||4734||4734.5||4734||6
1638972000000|2021-12-08 14:00:00|4733.5|4733.5|4735|4733.5|4735.5|4734.5|4733.5|4733|4882
1638972010000|2021-12-08 14:00:10|4734.5|4733|4734|4733|4734.5|4733.5|4733.5|4732.5|518
1638972020000|2021-12-08 14:00:20|4733.5|4732.5|4734|4733|4734|4733|4733.5|4732.5|180
1638972030000|2021-12-08 14:00:30|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|4733.5|4732.5|270
1638972050000|2021-12-08 14:00:50|4733|4732|4733.5|4732|4733.5|4732.5|4732.5|4732|429
1638972060000|2021-12-08 14:01:00|||||||||50
1638972070000|2021-12-08 14:01:10|4733|4732.5|4732|4731.5|4733|4732.5|4732|4731|634
1638972080000|2021-12-08 14:01:20|4732.5|4731|4732|4731|4732.5|4731.5|4732|4731|2
1638972090000|2021-12-08 14:01:30|||||||||99
1638972100000|2021-12-08 14:01:40|4732.5|4731.5|4732.5|4731.5|4732.5|4732|4732.5|4731|1150
1638972110000|2021-12-08 14:01:50|4732||4732.5||4732.5||4732||0
1638972120000|2021-12-08 14:02:00|4732|4731|4731.5|4731|4732.5|4731.5|4731.5|4731|956
1638972130000|2021-12-08 14:02:10|||||||||60
1638972140000|2021-12-08 14:02:20|4731|4730.5|4731.5|4730.5|4731.5|4731|4731|4730.5|999
1638972150000|2021-12-08 14:02:30|4732|4731|4732|4731|4732|4731.5|4732|4731|679
1638972170000|2021-12-08 14:02:50|4731.5|4730.5|4731.5|4730|4732|4731|4731|4730|1081
1638972180000|2021-12-08 14:03:00|4732|4730.5|4732|4731|4732.5|4732|4731|4730|2243
1638972190000|2021-12-08 14:03:10|4732.5|4731.5|4732.5|4731.5|4732.5|4732|4732.5|4731|1444
1638972200000|2021-12-08 14:03:20|4732|4731|4732.5|4731.5|4732.5|4731.5|4732|4731|557
1638972210000|2021-12-08 14:03:30|4733|4732|4732|4731.5|4733|4732|4732|4731.5|503
1638972220000|2021-12-08 14:03:40|4731.5|4731|4732|4731.5|4732|4731.5|4731.5|4731|450
1638972230000|2021-12-08 14:03:50|4732.5|4731|4732.5|4731.5|4733|4732.5|4732.5|4731|809
1638972240000|2021-12-08 14:04:00|||||||||85
1638972250000|2021-12-08 14:04:10|4731.5|4731|4731|4730|4731.5|4731|4731|4730|748
1638972260000|2021-12-08 14:04:20|4730.5|4729.5|4730|4729|4730.5|4729.5|4730|4729|715
1638972270000|2021-12-08 14:04:30|4730.5|4729.5|4731|4730|4731|4730.5|4730.5|4729.5|444
1638972280000|2021-12-08 14:04:40|4730.5|4729.5|4730.5|4729|4730.5|4729.5|4730.5|4729|0
1638972290000|2021-12-08 14:04:50|4730||4730||4730||4730||0
1638972300000|2021-12-08 14:05:00|4730.5|4729.5|4730.5|4729|4730.5|4730|4730|4729|411
1638972310000|2021-12-08 14:05:10|4730||4730||4730||4730||0
1638972320000|2021-12-08 14:05:20|4730.5|4729.5|4732|4731|4732|4731|4730.5|4729.5|936
1638972340000|2021-12-08 14:05:40|4731.5||4731.5||4732||4731.5||428
1638972350000|2021-12-08 14:05:50|4732|4731.5|4732.5|4732|4733|4732.5|4732|4731|504
1638972360000|2021-12-08 14:06:00|4733|4732.5|4733|4732.5|4733|4732.5|4733|4732.5|42
1638972370000|2021-12-08 14:06:10|4733.5|4733|4733|4732.5|4734|4733.5|4733|4732|738
1638972380000|2021-12-08 14:06:20|4732.5|4732|4732.5|4732|4732.5|4732|4732.5|4732|24
1638972390000|2021-12-08 14:06:30|4733|4732.5|4734.5|4733.5|4734.5|4734|4733|4732.5|864
1638972400000|2021-12-08 14:06:40|||||||||62
1638972410000|2021-12-08 14:06:50|4735|4734|4736|4734.5|4736|4735|4735|4734|116
1638972420000|2021-12-08 14:07:00|4735.5|4734|4733.5|4732.5|4736|4734|4733.5|4732|733
1638972440000|2021-12-08 14:07:20|4734|4733|4735|4734|4736|4735|4734|4733|686
1638972450000|2021-12-08 14:07:30|4735.5|4734.5|4734|4733|4736|4735|4734|4733|2434
1638972460000|2021-12-08 14:07:40|4733.5||4733.5||4733.5||4733.5||100
1638972470000|2021-12-08 14:07:50|4734|4733.5|4734.5|4733.5|4735|4734.5|4733.5|4733|888
1638972490000|2021-12-08 14:08:10|4734|4733|4734|4733|4734|4733|4734|4733|0
1638972500000|2021-12-08 14:08:20|4733.5|4732.5|4731.5|4731|4734|4732.5|4731|4730|1430
1638972510000|2021-12-08 14:08:30|4732|4731.5|4732|4731|4732|4731.5|4732|4731|185
1638972530000|2021-12-08 14:08:50|4732.5|4731.5|4733.5|4732.5|4734|4733|4732.5|4731|312
1638972540000|2021-12-08 14:09:00|||||||||145
1638972550000|2021-12-08 14:09:10|4733|4732|4732|4731.5|4733|4732|4732|4731.5|107
1638972560000|2021-12-08 14:09:20|4732.5|4732|4734.5|4733|4734.5|4733|4732.5|4732|716
1638972580000|2021-12-08 14:09:40|4734||4734||4734.5||4734||22
1638972590000|2021-12-08 14:09:50|4733.5|4732.5|4732.5|4732|4733.5|4732.5|4732.5|4731.5|81
1638972600000|2021-12-08 14:10:00|4733|4732.5|4734|4733|4734|4733|4733|4732.5|486
1638972610000|2021-12-08 14:10:10|4734.5|4733.5|4735.5|4734.5|4736|4735|4734|4733|1795
1638972620000|2021-12-08 14:10:20|4735|4735|4734.5|4734|4735|4735|4734.5|4734|904
1638972640000|2021-12-08 14:10:40|4735|4733.5|4733|4732|4735|4733.5|4733|4732|460
1638972650000|2021-12-08 14:10:50|4733.5|4732.5|4733.5|4733|4734|4733.5|4733.5|4732.5|970
1638972660000|2021-12-08 14:11:00|4734|4733.5|4734|4733|4734|4733.5|4734|4733|160
1638972670000|2021-12-08 14:11:10|4734.5|4733.5|4735|4734|4736|4734.5|4734.5|4733.5|287
1638972690000|2021-12-08 14:11:30|4736|4734.5|4736.5|4735.5|4737|4736|4735.5|4734.5|853
1638972700000|2021-12-08 14:11:40|||||||||53
1638972710000|2021-12-08 14:11:50|4736|4735|4736|4735.5|4736.5|4735.5|4735.5|4735|387
1638972720000|2021-12-08 14:12:00|4736.5|4736|4737|4736|4737|4736.5|4736.5|4736|371
1638972730000|2021-12-08 14:12:10|4736.5|4735.5|4736.5|4735.5|4737|4735.5|4735.5|4734.5|694
1638972740000|2021-12-08 14:12:20|4737|4736|4738|4737|4738|4737|4736.5|4736|251
1638972800000|2021-12-08 14:13:20|4738.5|4737.5|4739.5|4738.5|4739.5|4738.5|4738.5|4737|468
1638972810000|2021-12-08 14:13:30|4739|4738|4737.5|4736.5|4739.5|4738|4737.5|4736.5|1509
1638972820000|2021-12-08 14:13:40|4737|4736|4736.5|4735|4737|4736|4736.5|4734.5|1359
1638972830000|2021-12-08 14:13:50||4735.5||4735||4735.5||4735|72
1638972860000|2021-12-08 14:14:20|4736|4734.5|4735.5|4734|4736|4734.5|4735.5|4733.5|252
1638972870000|2021-12-08 14:14:30|||||||||7
1638972880000|2021-12-08 14:14:40||4734.5||4734||4734.5||4734|7
1638972900000|2021-12-08 14:15:00|4735|4734.5|4735|4734|4735|4735|4734.5|4733.5|453
1638972910000|2021-12-08 14:15:10|||||||||53
1638972930000|2021-12-08 14:15:30|4735.5|4734.5|4735|4734|4735.5|4735|4735|4734|1418
1638972940000|2021-12-08 14:15:40|4734.5|4733.5|4734|4733|4734.5|4733.5|4734|4733|125
1638972950000|2021-12-08 14:15:50|||||||||29
1638972960000|2021-12-08 14:16:00|4733.5|4732.5|4732|4730.5|4733.5|4733|4731.5|4730.5|2406
1638973000000|2021-12-08 14:16:40|||||||||19
1638973010000|2021-12-08 14:16:50|4731.5|4731|4730.5|4729.5|4732.5|4731.5|4730.5|4729.5|6852
1638973020000|2021-12-08 14:17:00|4730|4729|4730.5|4729|4730.5|4729|4729.5|4729|1096
1638973030000|2021-12-08 14:17:10||4729.5||4729.5||4729.5||4729.5|0
1638973040000|2021-12-08 14:17:20|4731|4730|4731|4730|4731|4730.5|4731|4729.5|1064
1638973050000|2021-12-08 14:17:30|4731.5|4730.5|4730.5|4730|4731.5|4730.5|4730|4729.5|1953
1638973060000|2021-12-08 14:17:40|4731|4730.5|4731.5|4730.5|4731.5|4730.5|4731|4730|703
1638973070000|2021-12-08 14:17:50|4731|4730|4731|4730|4732|4731.5|4730|4729.5|3965
1638973080000|2021-12-08 14:18:00|4731.5|4730.5|4733.5|4732|4734|4732.5|4731.5|4730|1522
1638973100000|2021-12-08 14:18:20|4733|4732.5|4733|4732|4733|4732.5|4733|4732|158
1638973110000|2021-12-08 14:18:30|4733.5|4732.5|4733|4732.5|4733.5|4733|4732.5|4732|510
1638973120000|2021-12-08 14:18:40|4733.5|4732|4732.5|4732|4733.5|4732|4732.5|4732|19
1638973130000|2021-12-08 14:18:50|||||||||4
1638973140000|2021-12-08 14:19:00|||||||||100
1638973160000|2021-12-08 14:19:20|4733|4732.5|4733|4732.5|4733.5|4732.5|4732.5|4732|813
1638973170000|2021-12-08 14:19:30|4732.5|4732|4733|4732|4733|4732.5|4732.5|4732|442
1638973180000|2021-12-08 14:19:40|4733.5|4732.5|4734|4732.5|4735|4733.5|4733.5|4732.5|1077
1638973200000|2021-12-08 14:20:00|4734.5|4733|4735.5|4734.5|4736|4735|4734.5|4732.5|1235
1638973210000|2021-12-08 14:20:10|4735|4734|4734.5|4733.5|4735|4734|4734.5|4733.5|271
1638973220000|2021-12-08 14:20:20||4734||4733.5||4734||4733.5|108
1638973230000|2021-12-08 14:20:30|4734|4734|4734.5|4734|4734.5|4734|4734|4734|258
1638973250000|2021-12-08 14:20:50|4733.5|4733.5|4734|4733|4734.5|4733.5|4733.5|4732.5|1278
1638973260000|2021-12-08 14:21:00||4733.5||4733||4733.5||4733|200
1638973270000|2021-12-08 14:21:10||4733.5||4733.5||4733.5||4733.5|25
1638973290000|2021-12-08 14:21:30|4734.5|4734.5|4736.5|4735.5|4736.5|4736|4734.5|4734.5|1973
1638973300000|2021-12-08 14:21:40|4736|4735|4737.5|4737|4738.5|4737|4736|4735|585
1638973320000|2021-12-08 14:22:00|||||||||150
1638973330000|2021-12-08 14:22:10|4738|4738|4738.5|4737|4739.5|4739|4737|4736.5|11070
1638973340000|2021-12-08 14:22:20|4738|4737.5|4738.5|4737|4738.5|4738|4738|4737|130
1638973360000|2021-12-08 14:22:40|4739|4737.5|4740|4739|4740.5|4739|4739|4737.5|2224
1638973370000|2021-12-08 14:22:50|||||||||52
1638973380000|2021-12-08 14:23:00|||||||||11
1638973390000|2021-12-08 14:23:10|4740.5|4739.5|4741.5|4740.5|4742|4740.5|4740.5|4739|1149
1638973400000|2021-12-08 14:23:20|4741|4739.5|4740.5|4739.5|4741|4739.5|4739.5|4739|1087
1638973410000|2021-12-08 14:23:30||4739||4739||4739.5||4739|27
1638973420000|2021-12-08 14:23:40|4740|4738.5|4739|4738|4740|4739|4739|4738|1079
1638973430000|2021-12-08 14:23:50|4738.5|4737.5|4738|4737.5|4738.5|4737.5|4738|4737.5|224
1638973440000|2021-12-08 14:24:00|||||||||267
1638973460000|2021-12-08 14:24:20|4738.5|4738.5|4737.5|4737|4739|4738.5|4737.5|4737|3615
1638973470000|2021-12-08 14:24:30|||||||||25
1638973480000|2021-12-08 14:24:40|4738|4737.5|4737.5|4737|4738|4737.5|4737.5|4737|2331
1638973490000|2021-12-08 14:24:50|4737|4736.5|4734.5|4733.5|4737|4736.5|4734|4732.5|3297
1638973500000|2021-12-08 14:25:00|4735|4734|4736|4734.5|4736|4735|4734.5|4734|2614
1638973510000|2021-12-08 14:25:10|4736.5|4735|4737|4736.5|4737.5|4736.5|4736.5|4735|1639
1638973520000|2021-12-08 14:25:20|4737.5|4737|4738.5|4737.5|4739|4737.5|4737.5|4737|652
1638973530000|2021-12-08 14:25:30|4739|4738|4740|4738.5|4740|4738.5|4739|4738|515
1638973540000|2021-12-08 14:25:40|4739.5|4739|4740|4739.5|4740|4739.5|4739.5|4739|278
1638973550000|2021-12-08 14:25:50|4739.5|4738.5|4739.5|4738.5|4739.5|4739|4739.5|4738.5|1087
1638973560000|2021-12-08 14:26:00|4739|4737.5|4738.5|4737.5|4739.5|4737.5|4738.5|4737.5|748
1638973570000|2021-12-08 14:26:10|4739|4738|4739.5|4738.5|4740|4739.5|4738|4737.5|1437
1638973580000|2021-12-08 14:26:20||4738||4738.5||4738.5||4738|0
1638973590000|2021-12-08 14:26:30|4739|4738|4740|4739|4740|4739|4739|4738|177
1638973600000|2021-12-08 14:26:40|4739.5|4738.5|4740|4738.5|4740|4739.5|4738.5|4738|2430
1638973610000|2021-12-08 14:26:50|4739.5||4740||4740||4739.5||0
1638973620000|2021-12-08 14:27:00|4740.5|4739|4742|4741|4743.5|4742.5|4740.5|4738.5|2674
1638973630000|2021-12-08 14:27:10|4741.5|4740.5|4742|4741.5|4742|4741.5|4741.5|4740.5|165
1638973640000|2021-12-08 14:27:20|4742.5|4742|4743|4741.5|4743|4742|4742.5|4741.5|388
1638973650000|2021-12-08 14:27:30|4744|4742|4744|4742.5|4745|4743.5|4743.5|4742|835
1638973660000|2021-12-08 14:27:40|4744.5|4743|4748|4747|4748|4747|4744.5|4743|1537
1638973670000|2021-12-08 14:27:50|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|4748.5|4747.5|335
1638973680000|2021-12-08 14:28:00|4749|4749|4752.5|4751|4752.5|4751|4749|4748|1404
1638973700000|2021-12-08 14:28:20|4752|4750.5|4751.5|4750.5|4752.5|4751|4751|4749.5|1585
1638973710000|2021-12-08 14:28:30|4752|4751|4751|4750.5|4752.5|4751.5|4751|4749.5|2551
1638973720000|2021-12-08 14:28:40|4751.5|4751|4751.5|4750|4752.5|4751.5|4751.5|4749.5|1053
1638973730000|2021-12-08 14:28:50|4751|4749.5|4749.5|4748.5|4751|4750|4749.5|4748.5|670
1638973740000|2021-12-08 14:29:00|4749|4748|4749|4747.5|4749|4748.5|4748|4747|1784
1638973750000|2021-12-08 14:29:10|4748.5|4748|4747.5|4747|4748.5|4748|4747.5|4746.5|365
1638973760000|2021-12-08 14:29:20||4746.5||4746.5||4746.5||4746.5|145
1638973770000|2021-12-08 14:29:30|4747|4745.5|4747|4745.5|4747|4745.5|4747|4745.5|522
1638973790000|2021-12-08 14:29:50|4746.5|4745|4748.5|4747.5|4750|4749|4744|4743|7369
1638973800000|2021-12-08 14:30:00|4749|4748|4749.5|4748.5|4755|4754|4748.5|4747.5|8649
1638973810000|2021-12-08 14:30:10|4750.5|4748|4752|4750.5|4753.5|4752.5|4749.5|4748|2033
1638973820000|2021-12-08 14:30:20|4751.5|4750|4750|4748.5|4753|4751.5|4748.5|4747.5|8260
1638973830000|2021-12-08 14:30:30|4749.5|4748|4747.5|4746.5|4749.5|4748|4746|4745|1210
1638973840000|2021-12-08 14:30:40|4747|4746|4742|4741|4747.5|4746|4742|4740.5|3154
1638973850000|2021-12-08 14:30:50|4742.5|4741.5|4749|4747.5|4749|4748|4742.5|4741.5|3221
1638973860000|2021-12-08 14:31:00|4749.5|4748|4747.5|4746.5|4750|4748.5|4746.5|4745.5|4200
1638973870000|2021-12-08 14:31:10|4748|4747|4747|4745.5|4749.5|4749|4746.5|4745.5|3383
1638973880000|2021-12-08 14:31:20|4746.5|4746|4747|4745.5|4747|4746|4744|4742.5|1284
1638973890000|2021-12-08 14:31:30|4746.5|4745|4745.5|4744|4746.5|4745|4744.5|4743.5|1474
1638973900000|2021-12-08 14:31:40|4746|4743.5|4745|4744|4746.5|4746|4744.5|4743.5|804
1638973910000|2021-12-08 14:31:50|4746|4744.5|4750.5|4749.5|4750.5|4749.5|4745|4744|3625
1638973920000|2021-12-08 14:32:00|4750|4750|4751.5|4751|4751.5|4751|4750|4748.5|982
1638973930000|2021-12-08 14:32:10|4751|4750.5|4755.5|4753.5|4755.5|4754.5|4750|4749.5|1739
1638973940000|2021-12-08 14:32:20|4755|4754|4751.5|4750.5|4755|4754|4751|4750|2684
1638973950000|2021-12-08 14:32:30|4752|4751|4754.5|4754|4755|4754|4751.5|4750|771
1638973960000|2021-12-08 14:32:40|4754|4753.5|4755|4754|4755|4754.5|4754|4752.5|2362
1638973970000|2021-12-08 14:32:50|4756|4754.5|4757|4755.5|4758.5|4756.5|4754.5|4753|3285
1638973980000|2021-12-08 14:33:00|4756.5|4755|4758|4756.5|4758|4757|4756|4754.5|1035
1638973990000|2021-12-08 14:33:10|4757.5|4757|4756.5|4755.5|4758|4757.5|4756.5|4755.5|322
1638974000000|2021-12-08 14:33:20|4757|4756|4757|4755.5|4757|4756|4756|4755|613
1638974010000|2021-12-08 14:33:30|4757.5|4756|4760.5|4759.5|4760.5|4760|4757.5|4755.5|1423
1638974020000|2021-12-08 14:33:40|4760|4759|4756.5|4755.5|4761|4760|4756|4755|5007
1638974030000|2021-12-08 14:33:50|4756|4756|4758|4757|4758.5|4757.5|4756|4755.5|1355
1638974040000|2021-12-08 14:34:00|4757.5|4756.5|4755.5|4753.5|4757.5|4756.5|4755|4753.5|2619
1638974050000|2021-12-08 14:34:10|4756|4754|4755.5|4755|4756.5|4756|4755|4754|1105
1638974060000|2021-12-08 14:34:20|4756|4755.5|4757.5|4756.5|4757.5|4757|4755.5|4755|1187
1638974070000|2021-12-08 14:34:30|4757|4757|4758.5|4757.5|4758.5|4757.5|4757|4757|646
1638974080000|2021-12-08 14:34:40|4758|4756.5|4758.5|4757|4759|4758.5|4757|4756.5|3449
1638974090000|2021-12-08 14:34:50|4758|4757.5|4757.5|4756|4758.5|4757.5|4756.5|4755.5|1299
1638974100000|2021-12-08 14:35:00|4757|4755.5|4755.5|4753.5|4757|4756|4755|4753.5|1247
1638974110000|2021-12-08 14:35:10|4755|4754|4754|4753|4755.5|4754|4754|4753|483
1638974120000|2021-12-08 14:35:20|4753.5|4753.5|4753|4751.5|4754.5|4754|4752|4751.5|2075
1638974130000|2021-12-08 14:35:30|4752.5|4750.5|4750|4749|4752.5|4751.5|4748|4747|7113
1638974140000|2021-12-08 14:35:40|4749.5|4748|4749|4748|4750|4748.5|4749|4748|1104
1638974150000|2021-12-08 14:35:50|4748.5|4747.5|4748.5|4747.5|4749|4748|4748.5|4747.5|67
1638974160000|2021-12-08 14:36:00|4749|4748|4754|4752.5|4754|4753|4749|4748|4614
1638974170000|2021-12-08 14:36:10|4755|4753|4753.5|4751.5|4755|4753.5|4751|4749.5|2119
1638974180000|2021-12-08 14:36:20|4753|4752|4752|4750|4753.5|4752.5|4752|4750|531
1638974190000|2021-12-08 14:36:30|4751.5|4749.5|4752|4750.5|4752.5|4751|4749|4747.5|642
1638974200000|2021-12-08 14:36:40|4752.5|4751|4751.5|4750.5|4752.5|4751.5|4751.5|4750.5|330
1638974210000|2021-12-08 14:36:50|4752|4751|4752|4750.5|4752|4751.5|4751|4750.5|1478
1638974220000|2021-12-08 14:37:00|4751.5|4749.5|4750.5|4749.5|4752|4749.5|4750.5|4749.5|812
1638974230000|2021-12-08 14:37:10|4750|4749|4750|4749|4750.5|4749.5|4749|4748.5|2136
1638974240000|2021-12-08 14:37:20|4749.5|4748|4750|4749|4751|4749.5|4748.5|4747.5|1421
1638974250000|2021-12-08 14:37:30|4749.5|4748.5|4748|4747|4750.5|4749.5|4748|4747|2719
1638974260000|2021-12-08 14:37:40|4747.5|4746.5|4746|4745.5|4747.5|4746.5|4746|4745.5|841
1638974270000|2021-12-08 14:37:50|4746.5|4746|4748|4747|4748|4747|4746.5|4745.5|835
1638974280000|2021-12-08 14:38:00|4749|4747.5|4748|4747.5|4749|4747.5|4748|4747|932
1638974290000|2021-12-08 14:38:10|4748.5|4748|4747.5|4747|4749|4748|4747.5|4747|1126
1638974300000|2021-12-08 14:38:20|4747|4746.5|4747|4746|4747|4746.5|4746.5|4746|408
1638974310000|2021-12-08 14:38:30|4746.5|4745.5|4743|4741.5|4746.5|4745.5|4742.5|4741|6146
1638974320000|2021-12-08 14:38:40|4742.5|4742|4742|4741|4743|4742|4741.5|4741|1740
1638974330000|2021-12-08 14:38:50|4742.5|4741.5|4739|4738|4743|4742|4738|4737.5|6835
1638974340000|2021-12-08 14:39:00|4739.5|4737.5|4739|4738|4740|4738.5|4739|4737.5|1478
1638974350000|2021-12-08 14:39:10|4738.5|4737.5|4738|4737|4738.5|4737.5|4737.5|4737|630
1638974360000|2021-12-08 14:39:20|4738.5|4737.5|4736|4735|4738.5|4737.5|4736|4735|1098
1638974370000|2021-12-08 14:39:30|4735.5|4734|4735|4733.5|4735.5|4735|4733.5|4732|1461
1638974380000|2021-12-08 14:39:40|4735.5|4734|4737|4735.5|4737.5|4737|4735.5|4734|1723
1638974390000|2021-12-08 14:39:50|4736.5|4735|4737|4736|4737|4736|4735.5|4734.5|1026
1638974400000|2021-12-08 14:40:00|4737.5|4736.5|4738|4737|4738|4737.5|4736.5|4735|1729
1638974410000|2021-12-08 14:40:10|4738.5|4737.5|4739|4738|4739.5|4738.5|4738.5|4737|403
1638974420000|2021-12-08 14:40:20|4740|4738.5|4739|4737.5|4740|4738.5|4738.5|4737.5|430
1638974430000|2021-12-08 14:40:30|4738|4737|4739.5|4738.5|4739.5|4739|4737|4736|1925
1638974440000|2021-12-08 14:40:40|4740|4739|4741|4740|4741.5|4740.5|4740|4738.5|1276
1638974450000|2021-12-08 14:40:50|4741.5|4740.5|4742|4740.5|4744.5|4742.5|4741.5|4740|1911
1638974460000|2021-12-08 14:41:00|4742.5|4741|4744.5|4743.5|4746.5|4745.5|4742.5|4741|950
1638974470000|2021-12-08 14:41:10|4745|4744|4745.5|4744.5|4745.5|4745|4744|4743.5|241
1638974480000|2021-12-08 14:41:20|4745|4744|4745.5|4744.5|4747|4746|4745|4744|1298
1638974490000|2021-12-08 14:41:30|4746|4745.5|4746.5|4745|4747.5|4745.5|4745.5|4744.5|393
1638974500000|2021-12-08 14:41:40|4747|4745.5|4749.5|4748|4749.5|4748|4746.5|4745|739
1638974510000|2021-12-08 14:41:50|4749|4748.5|4748.5|4747.5|4749.5|4748.5|4748|4747|1244
1638974520000|2021-12-08 14:42:00|4749|4748|4747.5|4746.5|4749|4748|4747|4746|2307
1638974530000|2021-12-08 14:42:10|4747|4746|4747.5|4746|4747.5|4746.5|4747|4746|135
1638974540000|2021-12-08 14:42:20|4747|4746.5|4746|4744.5|4747.5|4746.5|4745|4744|2959
1638974550000|2021-12-08 14:42:30|4746.5|4745|4749|4747|4749|4747|4746.5|4745|899
1638974560000|2021-12-08 14:42:40|4748.5|4747.5|4747|4746|4749|4747.5|4746|4745|841
1638974570000|2021-12-08 14:42:50|4747.5|4745.5|4747.5|4746.5|4748|4747|4747|4745.5|23
1638974580000|2021-12-08 14:43:00|4748|4747|4747.5|4747|4749.5|4748.5|4747.5|4746.5|605
1638974590000|2021-12-08 14:43:10|4747|4746|4748|4746|4748.5|4748|4747|4746|957
1638974600000|2021-12-08 14:43:20|4747.5|4745.5|4744|4743|4747.5|4745.5|4743.5|4743|576
1638974610000|2021-12-08 14:43:30|4743.5|4742.5|4744.5|4743|4745|4744.5|4743.5|4742.5|722
1638974620000|2021-12-08 14:43:40|4745|4743.5|4745.5|4744.5|4746.5|4745|4744|4742.5|1798
1638974630000|2021-12-08 14:43:50|4745|4744|4746.5|4745|4747|4745|4745|4743|821
1638974640000|2021-12-08 14:44:00|4746|4745.5|4747|4745|4747.5|4746.5|4746|4745|312
1638974650000|2021-12-08 14:44:10|4746.5|4744|4744.5|4743|4746.5|4744.5|4744.5|4743|1208
1638974660000|2021-12-08 14:44:20|4745|4743.5|4744.5|4743.5|4745|4744.5|4744.5|4743|463
1638974670000|2021-12-08 14:44:30|4745|4744|4745.5|4744.5|4745.5|4745|4743.5|4742.5|1640
1638974680000|2021-12-08 14:44:40|4746.5|4744|4745|4744|4747|4746|4745|4744|1290
1638974690000|2021-12-08 14:44:50|4744.5|4744.5|4745.5|4744.5|4746|4745|4744.5|4744|750
1638974700000|2021-12-08 14:45:00|4745|4744|4746|4744|4746|4745|4744.5|4743|1399
1638974710000|2021-12-08 14:45:10|4745.5|4744.5|4744|4743|4746.5|4745.5|4743.5|4742.5|438
1638974720000|2021-12-08 14:45:20|4743.5|4742.5|4743|4742|4744|4743|4743|4742|1233
1638974730000|2021-12-08 14:45:30|4742.5|4741.5|4744.5|4743|4745.5|4744|4742|4740.5|1412
1638974740000|2021-12-08 14:45:40|4744|4743.5|4744.5|4743|4744.5|4743.5|4743.5|4742.5|614
1638974750000|2021-12-08 14:45:50|4745|4743.5|4746.5|4745|4746.5|4745.5|4745|4743.5|1281
1638974760000|2021-12-08 14:46:00|4747|4745.5|4748|4747|4749|4748|4747|4745|1670
1638974770000|2021-12-08 14:46:10|4747.5|4746.5|4743.5|4742|4748|4747|4743|4741.5|3241
1638974780000|2021-12-08 14:46:20|4743|4742.5|4742|4741|4743.5|4743|4742|4740.5|609
1638974790000|2021-12-08 14:46:30|4742.5|4741.5|4743.5|4742|4743.5|4742.5|4742|4741|1344
1638974800000|2021-12-08 14:46:40|4744|4742.5|4745.5|4744.5|4745.5|4744.5|4744|4742.5|122
1638974810000|2021-12-08 14:46:50|4746|4745|4747|4745.5|4748.5|4747.5|4745.5|4744.5|967
1638974820000|2021-12-08 14:47:00|4746.5|4746|4749|4747.5|4749|4748|4746.5|4746|714
1638974830000|2021-12-08 14:47:10|4749.5|4748|4749|4748|4750|4749|4749|4748|498
1638974840000|2021-12-08 14:47:20|4748.5|4747.5|4747.5|4746.5|4750|4749|4747.5|4746.5|2222
1638974850000|2021-12-08 14:47:30|4748|4747|4747.5|4746|4748|4747|4746|4745|2845
1638974860000|2021-12-08 14:47:40|4747|4746.5|4747|4746|4747.5|4747|4747|4746|405
1638974870000|2021-12-08 14:47:50|4747.5|4746.5|4746.5|4745.5|4747.5|4746.5|4746|4745|1695
1638974880000|2021-12-08 14:48:00|4747|4746|4746.5|4745.5|4747|4746.5|4746|4745|465
1638974890000|2021-12-08 14:48:10|4745.5|4745|4745.5|4744.5|4745.5|4745|4745|4744|1240
1638974900000|2021-12-08 14:48:20|4745|4744|4745.5|4744|4745.5|4744.5|4745|4744|438
1638974910000|2021-12-08 14:48:30|4745|4743.5|4746|4744.5|4746.5|4745|4744|4742.5|1532
1638974920000|2021-12-08 14:48:40|4745.5|4744|4747|4745.5|4747|4746.5|4745|4744|823
1638974930000|2021-12-08 14:48:50|4747.5|4746|4747.5|4746.5|4748.5|4747|4747.5|4746|219
1638974940000|2021-12-08 14:49:00|4747|4746|4747.5|4746.5|4747.5|4746.5|4746.5|4746|686
1638974950000|2021-12-08 14:49:10|4747|4746|4745.5|4744|4747|4746.5|4745.5|4744|837
1638974960000|2021-12-08 14:49:20|4746|4744.5|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|600
1638974970000|2021-12-08 14:49:30|4745|4745|4746.5|4745.5|4746.5|4746|4745|4744|1386
1638974980000|2021-12-08 14:49:40|4747|4746|4747|4746.5|4747.5|4746.5|4746.5|4745.5|1205
1638974990000|2021-12-08 14:49:50|4747.5|4747|4748.5|4747|4749|4748|4747.5|4746.5|871
1638975000000|2021-12-08 14:50:00|4748|4747.5|4749|4747.5|4749|4747.5|4748|4747|13
1638975010000|2021-12-08 14:50:10|4748.5||4748.5||4748.5||4748.5||0
1638975020000|2021-12-08 14:50:20|4749|4748|4749|4748.5|4750|4748.5|4748.5|4747.5|1264
1638975030000|2021-12-08 14:50:30|4749.5|4748|4748|4747.5|4750|4749|4748|4747.5|3760
1638975040000|2021-12-08 14:50:40|4748.5|4748|4749|4748|4750|4748.5|4748.5|4747.5|843
1638975050000|2021-12-08 14:50:50|4748.5||4749||4749||4748.5||0
1638975060000|2021-12-08 14:51:00|4749.5|4748.5|4749|4747.5|4749.5|4749|4748|4747.5|1103
1638975070000|2021-12-08 14:51:10|4748.5|4748|4749|4748|4749|4748|4748|4748|564
1638975080000|2021-12-08 14:51:20|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748|305
1638975090000|2021-12-08 14:51:30|4749|4749|4749.5|4748.5|4749.5|4749|4749|4748.5|262
1638975100000|2021-12-08 14:51:40|4750|4749|4753|4751.5|4753|4752|4750|4749|1525
1638975110000|2021-12-08 14:51:50|4752.5|4751|4754|4752.5|4754|4753|4752|4751|382
1638975120000|2021-12-08 14:52:00|4755|4753|4755.5|4754|4756|4754|4755|4753|276
1638975130000|2021-12-08 14:52:10|4755|4753.5|4754|4753|4755.5|4754.5|4753.5|4753|2963
1638975140000|2021-12-08 14:52:20|4753.5|4753.5|4754|4753|4754.5|4753.5|4753|4752.5|1431
1638975150000|2021-12-08 14:52:30|4754.5|4753.5|4754.5|4753.5|4755|4754|4754|4753|242
1638975160000|2021-12-08 14:52:40|4755|4754|4758.5|4758|4758.5|4758|4755|4753.5|10293
1638975170000|2021-12-08 14:52:50|4759|4757.5|4760|4758.5|4760|4758.5|4758.5|4757.5|1139
1638975180000|2021-12-08 14:53:00|4759.5|4759|4762|4760.5|4762.5|4761.5|4759.5|4759|3108
1638975190000|2021-12-08 14:53:10|4761.5|4760|4761|4760|4761.5|4760.5|4760.5|4760|965
1638975200000|2021-12-08 14:53:20|4760.5|4759.5|4761.5|4760|4761.5|4761|4760.5|4759|927
1638975210000|2021-12-08 14:53:30|4762|4760.5|4763|4762|4763|4762|4762|4760.5|229
1638975220000|2021-12-08 14:53:40|4763.5|4762.5|4763.5|4762|4764.5|4764|4763.5|4761.5|811
1638975230000|2021-12-08 14:53:50|4763|4761.5|4762.5|4761|4763.5|4762.5|4761.5|4761|1358
1638975240000|2021-12-08 14:54:00|4762|4761.5|4761|4760|4762|4761.5|4760.5|4759.5|1120
1638975250000|2021-12-08 14:54:10|4760.5|4759.5|4760|4758.5|4761.5|4760.5|4759.5|4758.5|1218
1638975260000|2021-12-08 14:54:20|4759.5|4759|4761|4759.5|4761.5|4760.5|4759|4758.5|762
1638975270000|2021-12-08 14:54:30|4761.5|4759|4761|4759|4761.5|4760|4761|4759|0
1638975280000|2021-12-08 14:54:40|4761.5|4759.5|4761|4759.5|4761.5|4761|4761|4759|457
1638975290000|2021-12-08 14:54:50|4761.5|4760|4762|4760.5|4762|4761|4760.5|4760|929
1638975300000|2021-12-08 14:55:00|4762.5|4761|4760.5|4759|4762.5|4761.5|4759|4758.5|1684
1638975310000|2021-12-08 14:55:10|4760|4759.5|4760|4759.5|4760.5|4759.5|4760|4759|0
1638975320000|2021-12-08 14:55:20|4759.5|4759|4760.5|4759|4760.5|4759.5|4759|4757.5|376
1638975330000|2021-12-08 14:55:30|4761|4759.5|4760.5|4759|4761|4760.5|4760|4758.5|1549
1638975340000|2021-12-08 14:55:40|4760|4758.5|4759|4757.5|4760|4758.5|4758.5|4757.5|940
1638975350000|2021-12-08 14:55:50|4758.5|4757|4758|4757|4758.5|4757|4757.5|4756.5|538
1638975360000|2021-12-08 14:56:00|4758.5|4757.5|4758|4757|4758.5|4757.5|4757.5|4756|790
1638975370000|2021-12-08 14:56:10|4758.5|4757.5|4760.5|4759|4761|4760|4758.5|4757.5|2902
1638975380000|2021-12-08 14:56:20|4760|4758.5|4758|4757|4760.5|4758.5|4758|4757|1354
1638975390000|2021-12-08 14:56:30|4757.5|4757.5|4759|4758.5|4759|4758.5|4757.5|4757|688
1638975400000|2021-12-08 14:56:40|4759.5|4759|4759.5|4757.5|4760.5|4759.5|4758.5|4757.5|485
1638975410000|2021-12-08 14:56:50||4758||4757.5||4758||4757.5|0
1638975420000|2021-12-08 14:57:00|4759|4758|4759.5|4758|4759.5|4758.5|4759|4758|0
1638975430000|2021-12-08 14:57:10|4759|4758.5|4761.5|4760.5|4762|4761|4759|4758|990
1638975440000|2021-12-08 14:57:20|4761|4760|4762|4760.5|4764.5|4764|4761|4760|2566
1638975450000|2021-12-08 14:57:30|4762.5|4761|4762|4761|4763.5|4762|4762|4760.5|1052
1638975460000|2021-12-08 14:57:40|4761.5|4760|4761.5|4760|4761.5|4761|4761.5|4760|116
1638975470000|2021-12-08 14:57:50|4761|4759|4759.5|4758.5|4761|4760|4759.5|4758.5|643
1638975480000|2021-12-08 14:58:00|4760|4759|4762|4760.5|4762|4761|4760|4758.5|514
1638975490000|2021-12-08 14:58:10|4761.5||4761.5||4761.5||4761.5||0
1638975500000|2021-12-08 14:58:20|4761|4760|4762.5|4761.5|4762.5|4761.5|4760|4758.5|3346
1638975510000|2021-12-08 14:58:30|4763.5|4762|4764.5|4763.5|4764.5|4763.5|4763|4761.5|274
1638975520000|2021-12-08 14:58:40|4765|4764|4763.5|4762|4765|4764.5|4763.5|4762|1251
1638975530000|2021-12-08 14:58:50|4763|4762.5|4763|4762|4763.5|4763|4763|4762|523
1638975540000|2021-12-08 14:59:00|4762.5|4762.5|4763.5|4762|4764|4763.5|4762.5|4762|1404
1638975550000|2021-12-08 14:59:10|4763|4762.5|4763.5|4762.5|4763.5|4763|4762.5|4761|1704
1638975560000|2021-12-08 14:59:20|4763|4762|4763|4762|4763.5|4762|4763|4761.5|7
1638975570000|2021-12-08 14:59:30|4763.5|4762.5|4761.5|4760.5|4763.5|4763|4761.5|4760.5|1335
1638975580000|2021-12-08 14:59:40|4761|4761|4761|4759|4761.5|4761|4760.5|4759|907
1638975590000|2021-12-08 14:59:50|4760.5|4758.5|4757|4756|4761|4759|4757|4755.5|1803
1638975600000|2021-12-08 15:00:00|4756.5|4755.5|4760|4758.5|4760|4759|4756|4755|3661
1638975610000|2021-12-08 15:00:10|4759.5|4759|4762.5|4761|4763|4762.5|4759.5|4758.5|981
1638975620000|2021-12-08 15:00:20||4761.5||4761.5||4761.5||4761|0
1638975630000|2021-12-08 15:00:30|4763|4762|4764|4763|4765|4764.5|4763|4762|3052
1638975640000|2021-12-08 15:00:40|4764.5|4762.5|4762.5|4761.5|4764.5|4762.5|4762.5|4761.5|234
1638975650000|2021-12-08 15:00:50|4763|4760.5|4761|4760|4763|4760.5|4760.5|4760|93
1638975660000|2021-12-08 15:01:00|4761.5|4760.5|4763|4762|4764|4762.5|4761.5|4760|738
1638975670000|2021-12-08 15:01:10|4763.5|4762.5|4764|4763|4764|4763.5|4763.5|4762.5|269
1638975680000|2021-12-08 15:01:20|4764.5|4763.5|4763.5|4761.5|4765|4764|4763|4761.5|1167
1638975690000|2021-12-08 15:01:30|4763|4762|4763.5|4762.5|4763.5|4763|4763|4761.5|714
1638975700000|2021-12-08 15:01:40|4764|4763|4766|4764.5|4766|4764.5|4764|4763|659
1638975710000|2021-12-08 15:01:50|4765.5|4764|4765|4763.5|4766|4764.5|4764|4763|1017
1638975720000|2021-12-08 15:02:00|4764.5|4763|4763.5|4762|4765|4763.5|4763|4761.5|1041
1638975730000|2021-12-08 15:02:10|4763|4762.5|4764.5|4764|4765.5|4764.5|4763|4762.5|615
1638975740000|2021-12-08 15:02:20|4765|4764.5|4766|4764.5|4766|4765|4765|4764.5|157
1638975750000|2021-12-08 15:02:30|4765.5|4765|4766|4765|4766|4765.5|4765.5|4764.5|1189
1638975760000|2021-12-08 15:02:40|4766.5|4765.5|4766|4765|4766.5|4766|4766|4765|498
1638975770000|2021-12-08 15:02:50|4765.5|4764.5|4764.5|4763.5|4765.5|4764.5|4764|4763|1045
1638975780000|2021-12-08 15:03:00|4765|4764|4765.5|4764|4766|4765.5|4765|4764|899
1638975790000|2021-12-08 15:03:10|4765|4763.5|4766.5|4765|4767|4766.5|4764.5|4763.5|954
1638975800000|2021-12-08 15:03:20||4764.5||4764.5||4765||4764|101
1638975810000|2021-12-08 15:03:30|4766|4764|4762.5|4761.5|4766|4764.5|4762|4760.5|1125
1638975820000|2021-12-08 15:03:40|4763|4762|4762.5|4761|4763|4762|4760|4759.5|1856
1638975830000|2021-12-08 15:03:50|4763|4761.5|4762.5|4761.5|4763|4762.5|4762.5|4761.5|387
1638975840000|2021-12-08 15:04:00|4763|4762|4762|4760.5|4763|4762.5|4762|4760.5|238
1638975850000|2021-12-08 15:04:10|4761.5|4761|4761.5|4761|4762|4761|4761.5|4760.5|0
1638975860000|2021-12-08 15:04:20|4761|4760.5|4760|4758.5|4761.5|4760.5|4759|4758.5|1492
1638975870000|2021-12-08 15:04:30|4759.5|4758|4759|4758.5|4760|4759|4759|4758|1648
1638975880000|2021-12-08 15:04:40|4759.5|4759|4760.5|4759|4760.5|4760|4759.5|4759|295
1638975890000|2021-12-08 15:04:50|4761|4759.5|4762|4761.5|4763.5|4762|4761|4759|1154
1638975900000|2021-12-08 15:05:00|4762.5|4762|4761|4760|4763.5|4762|4761|4760|892
1638975910000|2021-12-08 15:05:10|4760.5|4759.5|4760|4758.5|4760.5|4760|4759|4758|1412
1638975920000|2021-12-08 15:05:20|4759.5|4759|4759|4757.5|4759.5|4759|4758|4757.5|723
1638975930000|2021-12-08 15:05:30|4759.5|4758|4761.5|4760.5|4762.5|4761.5|4759|4758|2299
1638975940000|2021-12-08 15:05:40|4762|4761|4763|4762|4763.5|4762.5|4762|4761|489
1638975950000|2021-12-08 15:05:50|4762.5|4761.5|4762.5|4761|4763|4761.5|4762.5|4761|32
1638975960000|2021-12-08 15:06:00|4762|4761.5|4763|4761.5|4763|4762.5|4762|4761|784
1638975970000|2021-12-08 15:06:10|4762.5|4762|4760.5|4759|4763|4762.5|4760.5|4759|1631
1638975980000|2021-12-08 15:06:20|4761|4760|4760.5|4759|4761|4760|4760.5|4759|490
1638975990000|2021-12-08 15:06:30|4760|4759.5|4759|4757|4760|4759.5|4759|4757|191
1638976000000|2021-12-08 15:06:40|4758.5|4757.5|4758.5|4757.5|4760.5|4759|4758.5|4757.5|668
1638976010000|2021-12-08 15:06:50|4758|4758|4758.5|4757.5|4759.5|4758.5|4758|4757|1205
1638976020000|2021-12-08 15:07:00|4759|4757|4760|4758.5|4760|4759|4759|4757|782
1638976030000|2021-12-08 15:07:10|4760.5|4759|4761.5|4760.5|4761.5|4761|4760|4758.5|1269
1638976040000|2021-12-08 15:07:20|4762|4761|4762.5|4760.5|4762.5|4761.5|4762|4760.5|994
1638976050000|2021-12-08 15:07:30|4762|4761|4762|4761|4763|4761.5|4761.5|4760.5|1357
1638976060000|2021-12-08 15:07:40|4761.5|4760.5|4762.5|4761|4762.5|4761.5|4761.5|4760.5|426
1638976070000|2021-12-08 15:07:50|4762|4760.5|4760|4759.5|4762|4761|4760|4759.5|1920
1638976080000|2021-12-08 15:08:00|4759.5|4758.5|4757.5|4756|4759.5|4758.5|4757|4756|1771
1638976090000|2021-12-08 15:08:10|4757|4756.5|4757|4756.5|4757.5|4757|4756.5|4756|1204
1638976100000|2021-12-08 15:08:20|4757.5|4756|4757.5|4756.5|4759|4758|4757.5|4756|1989
1638976110000|2021-12-08 15:08:30|4758|4757|4758.5|4757.5|4758.5|4757.5|4757.5|4756.5|467
1638976120000|2021-12-08 15:08:40|4759|4758|4757.5|4757|4759|4758.5|4757.5|4757|894
1638976130000|2021-12-08 15:08:50|4758.5|4757.5|4758|4757|4758.5|4757.5|4757.5|4757|518
1638976140000|2021-12-08 15:09:00|4758.5|4757.5|4758.5|4757.5|4759|4758|4758|4757|498
1638976150000|2021-12-08 15:09:10|4758|4757|4759.5|4758.5|4760|4759|4758|4757|593
1638976160000|2021-12-08 15:09:20|4760|4759.5|4760|4759|4760.5|4760|4760|4758.5|115
1638976170000|2021-12-08 15:09:30|4759.5|4758.5|4760|4758.5|4760|4758.5|4759.5|4758|28
1638976180000|2021-12-08 15:09:40|4759.5|4758|4760.5|4759|4760.5|4759.5|4759.5|4758|392
1638976190000|2021-12-08 15:09:50|4760|4759.5|4760.5|4759.5|4760.5|4760|4760|4759|328
1638976200000|2021-12-08 15:10:00|4761|4760|4761.5|4760.5|4761.5|4761|4761|4759.5|776
1638976210000|2021-12-08 15:10:10|4761|4760|4761.5|4760|4761.5|4760|4759.5|4759|2844
1638976230000|2021-12-08 15:10:30|4760.5|4760.5|4761.5|4761|4762.5|4761.5|4760.5|4760|1788
1638976240000|2021-12-08 15:10:40|4761|4760.5|4762|4760.5|4762|4761|4760.5|4760|1973
1638976250000|2021-12-08 15:10:50|4761.5|4761|4762|4761.5|4762|4761.5|4761.5|4761|0
1638976260000|2021-12-08 15:11:00|4761.5|4761|4760|4759|4761.5|4761|4760|4759|645
1638976270000|2021-12-08 15:11:10|4759.5|4759.5|4760|4759|4760|4759.5|4759.5|4759|448
1638976280000|2021-12-08 15:11:20|4760.5|4759.5|4761|4760|4761.5|4760.5|4760.5|4759|248
1638976290000|2021-12-08 15:11:30|4761.5|4760.5|4761.5|4761|4762|4761|4761.5|4760.5|340
1638976300000|2021-12-08 15:11:40|4761|4760.5|4761|4760|4761.5|4760.5|4760.5|4759.5|737
1638976310000|2021-12-08 15:11:50|4760.5|4759.5|4761|4760|4761.5|4760.5|4759.5|4759|1524
1638976320000|2021-12-08 15:12:00|4761.5|4759.5|4763|4762|4763.5|4762.5|4761.5|4759.5|1009
1638976330000|2021-12-08 15:12:10|4763.5|4762.5|4765|4764|4766|4765|4763.5|4762.5|545
1638976340000|2021-12-08 15:12:20|4765.5|4763|4765.5|4764|4765.5|4764.5|4764|4763|424
1638976350000|2021-12-08 15:12:30|4765|4764.5|4765.5|4764.5|4766|4764.5|4765|4764.5|249
1638976360000|2021-12-08 15:12:40|4765|4764|4763.5|4762.5|4765.5|4764|4763|4762.5|653
1638976370000|2021-12-08 15:12:50|4763||4763.5||4763.5||4763||90
1638976380000|2021-12-08 15:13:00|4764.5|4763|4763|4762.5|4764.5|4763.5|4763|4762.5|281
1638976390000|2021-12-08 15:13:10|4762.5|4762|4761|4759.5|4762.5|4762|4760.5|4759|715
1638976400000|2021-12-08 15:13:20|4760.5|4759|4759|4757.5|4761|4759|4759|4757.5|93
1638976410000|2021-12-08 15:13:30|4758.5|4758|4761.5|4760.5|4761.5|4760.5|4758.5|4757.5|871
1638976420000|2021-12-08 15:13:40|4762|4761|4762.5|4761|4763|4762|4762|4760.5|408
1638976430000|2021-12-08 15:13:50|4763|4761.5|4761.5|4760.5|4763|4761.5|4760.5|4759.5|1941
1638976440000|2021-12-08 15:14:00|4761|4760|4761.5|4760|4762|4760.5|4760.5|4760|441
1638976450000|2021-12-08 15:14:10|4761|4759.5|4758|4757|4761|4759.5|4758|4757|1189
1638976460000|2021-12-08 15:14:20|4757.5|4756.5|4757|4756|4758|4756.5|4757|4756|589
1638976470000|2021-12-08 15:14:30|4756.5|4755.5|4755.5|4754.5|4757|4756|4755.5|4754|505
1638976480000|2021-12-08 15:14:40||4755||4754.5||4755||4754.5|457
1638976490000|2021-12-08 15:14:50|4755|4753.5|4755|4754|4755.5|4754|4754.5|4753|533
1638976500000|2021-12-08 15:15:00|4754.5|4754.5|4755|4754|4755|4754.5|4754.5|4753.5|104
1638976510000|2021-12-08 15:15:10|4756|4754.5|4756.5|4755|4757|4756|4755.5|4754.5|1304
1638976520000|2021-12-08 15:15:20|4756|4755.5|4754.5|4753.5|4756.5|4756|4754.5|4753.5|829
1638976530000|2021-12-08 15:15:30|4754|4753|4754.5|4753|4754.5|4753.5|4754|4752|272
1638976540000|2021-12-08 15:15:40|4754|4753.5|4754.5|4753.5|4754.5|4753.5|4754|4753|0
1638976550000|2021-12-08 15:15:50|4754|4753|4752.5|4751|4754.5|4753|4752|4750.5|1221
1638976560000|2021-12-08 15:16:00|4753|4751.5|4754|4753|4754|4753|4753|4751.5|964
1638976570000|2021-12-08 15:16:10|4754.5|4753.5|4753.5|4752.5|4754.5|4753.5|4753.5|4752|1073
1638976580000|2021-12-08 15:16:20|4753|4753|4753.5|4752.5|4753.5|4753|4753|4752.5|70
1638976590000|2021-12-08 15:16:30|4753|4753|4753|4751.5|4753.5|4753|4752|4751|319
1638976610000|2021-12-08 15:16:50|4752.5|4751|4751|4750|4752.5|4751.5|4750.5|4749|494
1638976620000|2021-12-08 15:17:00|4751.5|4750.5|4751.5|4750.5|4752|4751|4751|4750|652
1638976630000|2021-12-08 15:17:10|4752|4751|4754.5|4753.5|4754.5|4753.5|4752|4751|999
1638976640000|2021-12-08 15:17:20|4755.5|4754|4755|4753.5|4756|4754.5|4754.5|4753.5|779
1638976650000|2021-12-08 15:17:30|4755.5|4754|4755|4753.5|4755.5|4754.5|4754|4753|876
1638976660000|2021-12-08 15:17:40|4755.5|4754|4755.5|4754|4755.5|4755|4754.5|4753.5|89
1638976670000|2021-12-08 15:17:50|4755|4753.5|4754.5|4753.5|4755|4754|4754.5|4753.5|118
1638976680000|2021-12-08 15:18:00|4755|4754|4754.5|4753|4755|4754|4754|4752.5|268
1638976690000|2021-12-08 15:18:10|4755|4753.5|4755|4754|4755.5|4754.5|4755|4753|556
1638976700000|2021-12-08 15:18:20|4754.5|4753.5|4753|4752|4754.5|4753.5|4753|4752|532
1638976710000|2021-12-08 15:18:30|4752.5|4751.5|4752|4751|4752.5|4751.5|4752|4751|102
1638976720000|2021-12-08 15:18:40|4752.5|4751.5|4752|4750.5|4752.5|4751.5|4751.5|4750|452
1638976730000|2021-12-08 15:18:50|4752.5|4751|4752|4750.5|4752.5|4751.5|4752|4750.5|217
1638976740000|2021-12-08 15:19:00|4752.5|4751|4754|4753.5|4754.5|4753.5|4752.5|4751|1207
1638976750000|2021-12-08 15:19:10|4754.5|4754|4754.5|4753.5|4754.5|4754|4754|4753|79
1638976760000|2021-12-08 15:19:20|4754|4753|4754.5|4753|4754.5|4753.5|4754|4753|336
1638976770000|2021-12-08 15:19:30|4755|4753.5|4755|4754|4755|4754.5|4754.5|4753|300
1638976780000|2021-12-08 15:19:40|4754.5|4754.5|4755|4754|4755|4754.5|4754.5|4754|180
1638976790000|2021-12-08 15:19:50|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754.5|839
1638976800000|2021-12-08 15:20:00|4755|4755|4757.5|4755.5|4757.5|4756.5|4755|4754.5|1469
1638976810000|2021-12-08 15:20:10|4757|4756|4757.5|4756|4757.5|4756.5|4757|4755.5|125
1638976820000|2021-12-08 15:20:20|4757|4756.5|4755.5|4754|4758|4756.5|4755.5|4754|1897
1638976830000|2021-12-08 15:20:30||4754.5||4754.5||4754.5||4754.5|0
1638976840000|2021-12-08 15:20:40|4756|4755|4755.5|4755|4756|4755|4755.5|4754.5|177
1638976850000|2021-12-08 15:20:50|4756|4755.5|4755|4754|4756|4755.5|4754.5|4754|661
1638976860000|2021-12-08 15:21:00|4755.5|4754.5|4755.5|4754|4755.5|4754.5|4755.5|4754|179
1638976870000|2021-12-08 15:21:10|4755|4754.5|4754.5|4753.5|4755|4754.5|4754|4753|758
1638976880000|2021-12-08 15:21:20|4754|4753|4753|4752.5|4754|4753|4753|4752|829
1638976890000|2021-12-08 15:21:30|4753.5|4751.5|4754|4752.5|4754.5|4754|4753|4751.5|2579
1638976900000|2021-12-08 15:21:40|4753.5|4752|4752.5|4751|4753.5|4752.5|4752|4750.5|489
1638976910000|2021-12-08 15:21:50|4752|4751.5|4750.5|4749.5|4752|4751.5|4750.5|4749.5|354
1638976920000|2021-12-08 15:22:00|4751.5|4750|4751.5|4750.5|4751.5|4750.5|4751|4750|497
1638976930000|2021-12-08 15:22:10|4751|4751|4751.5|4750.5|4752|4751.5|4751|4750.5|795
1638976940000|2021-12-08 15:22:20|4752|4751|4752|4751|4752|4751|4752|4750.5|21
1638976950000|2021-12-08 15:22:30|4753|4751.5|4752.5|4751|4753|4752|4752|4751|476
1638976960000|2021-12-08 15:22:40|4752|4750.5|4752|4751|4752.5|4751|4751|4750.5|1178
1638976970000|2021-12-08 15:22:50|4752.5|4751.5|4754|4753.5|4754|4753.5|4752|4751.5|2052
1638976980000|2021-12-08 15:23:00|4754.5|4753|4754.5|4753|4755.5|4754.5|4754.5|4753|861
1638976990000|2021-12-08 15:23:10|4754|4753.5|4755.5|4754|4755.5|4754.5|4753.5|4752.5|2003
1638977000000|2021-12-08 15:23:20|4755|4753.5|4755|4753.5|4755|4754|4754|4753.5|128
1638977010000|2021-12-08 15:23:30||4754||4753.5||4754||4753.5|0
1638977020000|2021-12-08 15:23:40|4755.5|4754|4755|4754|4756|4755|4755|4754|502
1638977030000|2021-12-08 15:23:50|4754.5|4753.5|4755|4754|4755.5|4754|4753.5|4753|442
1638977040000|2021-12-08 15:24:00|4754.5|4753.5|4755.5|4754.5|4755.5|4754.5|4754.5|4753.5|330
1638977050000|2021-12-08 15:24:10|4755|4754|4755|4754|4755|4754|4755|4754|82
1638977060000|2021-12-08 15:24:20|4754.5|4753.5|4753.5|4753|4754.5|4753.5|4753.5|4753|642
1638977070000|2021-12-08 15:24:30|4753|4752.5|4753.5|4752.5|4753.5|4752.5|4753|4752.5|309
1638977080000|2021-12-08 15:24:40|4753|4752|4750.5|4749.5|4753|4752|4750|4749.5|1503
1638977090000|2021-12-08 15:24:50|4750|4749|4748|4747|4750.5|4749|4748|4747|649
1638977100000|2021-12-08 15:25:00||4747.5||4747||4747.5||4747|111
1638977110000|2021-12-08 15:25:10|4748.5|4747.5|4749|4748|4749.5|4748.5|4748.5|4747.5|768
1638977120000|2021-12-08 15:25:20|4748.5|4747.5|4748.5|4747.5|4749|4748|4748|4747.5|123
1638977130000|2021-12-08 15:25:30|4749|4748|4749.5|4748.5|4749.5|4749|4748.5|4748|410
1638977140000|2021-12-08 15:25:40|4749|4748|4748.5|4747.5|4749|4748.5|4748.5|4747.5|747
1638977150000|2021-12-08 15:25:50|4747.5|4747|4748.5|4748|4748.5|4748|4747.5|4747|1156
1638977160000|2021-12-08 15:26:00|4748|4747.5|4748|4747.5|4748.5|4748|4748|4747.5|158
1638977170000|2021-12-08 15:26:10|4747.5|4747|4747|4746.5|4747.5|4747|4747|4746.5|3315
1638977180000|2021-12-08 15:26:20|4747.5|4747|4747.5|4746.5|4747.5|4747|4747.5|4746.5|159
1638977190000|2021-12-08 15:26:30|4747|4747|4747.5|4746.5|4747.5|4747|4747|4746|435
1638977200000|2021-12-08 15:26:40|4747|4746|4747|4746|4747|4746.5|4747|4746|21
1638977210000|2021-12-08 15:26:50|4747.5|4746.5|4746.5|4746|4747.5|4747|4746.5|4746|610
1638977220000|2021-12-08 15:27:00|4747|4745.5|4746|4744.5|4747|4745.5|4745|4744.5|443
1638977230000|2021-12-08 15:27:10|4745.5|4744|4745.5|4744.5|4745.5|4744.5|4745|4744|364
1638977240000|2021-12-08 15:27:20|4745|4744|4744.5|4743.5|4745.5|4744|4744|4743.5|2081
1638977250000|2021-12-08 15:27:30|4744|4743|4744|4743.5|4744|4743.5|4743|4741.5|322
1638977260000|2021-12-08 15:27:40|4743.5|4743|4745|4744|4745|4744|4743.5|4742.5|352
1638977270000|2021-12-08 15:27:50|4744.5|4743.5|4745|4743.5|4745|4743.5|4744|4743|756
1638977280000|2021-12-08 15:28:00|4744.5|4744|4745|4743.5|4745|4744|4744.5|4743.5|0
1638977290000|2021-12-08 15:28:10|4744.5|4744|4744.5|4743.5|4745|4744|4744.5|4743.5|574
1638977300000|2021-12-08 15:28:20||4744||4743.5||4744||4743.5|138
1638977310000|2021-12-08 15:28:30|4745|4744|4743.5|4742.5|4745|4744|4743.5|4742.5|578
1638977320000|2021-12-08 15:28:40|4743|4743|4743.5|4742.5|4743.5|4743|4743|4742.5|0
1638977330000|2021-12-08 15:28:50|4743|4742|4743|4742.5|4743|4742.5|4742.5|4742|575
1638977340000|2021-12-08 15:29:00|4742.5|4742|4742.5|4741|4743|4742.5|4741.5|4740.5|1168
1638977350000|2021-12-08 15:29:10|4742|4741.5|4740.5|4739.5|4742.5|4741.5|4740.5|4739.5|605
1638977360000|2021-12-08 15:29:20|4741|4740|4741|4740|4741|4740|4740.5|4739.5|149
1638977370000|2021-12-08 15:29:30|4740.5|4739.5|4740.5|4739.5|4741|4740|4740|4739.5|85
1638977380000|2021-12-08 15:29:40|4740|4739|4740|4739|4740|4739.5|4739|4738|1170
1638977390000|2021-12-08 15:29:50|4739.5|4739.5|4739|4738|4740|4739.5|4739|4738|1908
1638977400000|2021-12-08 15:30:00|4738.5|4737.5|4739.5|4738.5|4740|4739|4737.5|4736.5|2247
1638977410000|2021-12-08 15:30:10|4740|4739|4742|4741|4742.5|4742|4739|4738.5|1782
1638977420000|2021-12-08 15:30:20|4741.5|4740|4740|4738.5|4742|4740.5|4739.5|4738.5|568
1638977430000|2021-12-08 15:30:30|4740.5|4739|4740|4739|4740.5|4739.5|4739.5|4738.5|112
1638977440000|2021-12-08 15:30:40|4739.5|4738.5|4740|4738.5|4740|4738.5|4739|4738.5|9
1638977450000|2021-12-08 15:30:50|4739.5|4739|4741|4740|4742|4740.5|4739.5|4738.5|555
1638977460000|2021-12-08 15:31:00|4742|4740.5|4741.5|4741|4742|4741|4741.5|4740|387
1638977470000|2021-12-08 15:31:10|4742|4740.5|4740|4738.5|4742|4740.5|4739.5|4738|2167
1638977480000|2021-12-08 15:31:20|4740.5|4739|4741|4740|4741.5|4740.5|4740|4739|1776
1638977490000|2021-12-08 15:31:30|4740.5|4740.5|4741|4740|4741|4740.5|4740.5|4740|0
1638977500000|2021-12-08 15:31:40|4742|4740.5|4742|4740.5|4742|4741.5|4741.5|4740|528
1638977510000|2021-12-08 15:31:50|4742.5|4741|4743.5|4742.5|4743.5|4742.5|4742.5|4741|539
1638977520000|2021-12-08 15:32:00|4744.5|4743|4743.5|4742.5|4745|4744|4743.5|4742.5|613
1638977530000|2021-12-08 15:32:10|4743|4742|4743|4741.5|4743|4742|4742|4741.5|1558
1638977540000|2021-12-08 15:32:20|4742.5|4742|4743|4742|4743|4742.5|4742.5|4741.5|62
1638977550000|2021-12-08 15:32:30|4742.5||4742.5||4742.5||4742.5||235
1638977560000|2021-12-08 15:32:40|4743|4742.5|4743|4742.5|4743.5|4743|4743|4742|222
1638977570000|2021-12-08 15:32:50|4743.5|4743|4745.5|4744.5|4746|4744.5|4743.5|4742.5|1227
1638977580000|2021-12-08 15:33:00|4746|4745|4746|4745.5|4746.5|4745.5|4746|4744.5|275
1638977590000|2021-12-08 15:33:10|4746.5|4746|4748|4747|4748|4747|4746|4746|1191
1638977600000|2021-12-08 15:33:20|4747.5|4746.5|4746|4745|4748|4746.5|4745.5|4744.5|1173
1638977610000|2021-12-08 15:33:30|4746.5|4745.5|4746.5|4745.5|4746.5|4745.5|4746|4745|64
1638977620000|2021-12-08 15:33:40|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4745|1495
1638977630000|2021-12-08 15:33:50|4747|4746|4748|4747|4749|4748|4747|4745.5|1893
1638977640000|2021-12-08 15:34:00|4747.5|4747.5|4745|4744.5|4747.5|4747.5|4745|4744|2183
1638977650000|2021-12-08 15:34:10|4745.5|4745|4745.5|4744.5|4746.5|4745.5|4745|4744.5|867
1638977660000|2021-12-08 15:34:20|4745|4745|4745.5|4744.5|4745.5|4745|4745|4744.5|48
1638977670000|2021-12-08 15:34:30|4746|4745|4746|4745|4746|4745|4746|4744.5|16
1638977680000|2021-12-08 15:34:40|4745.5|4744.5|4744.5|4743.5|4746|4744.5|4744|4743|814
1638977690000|2021-12-08 15:34:50|4743.5|4743|4744|4743|4744|4743.5|4743.5|4743|1459
1638977700000|2021-12-08 15:35:00|4743.5|4742.5|4743.5|4742.5|4744|4743|4743|4742.5|59
1638977710000|2021-12-08 15:35:10|4743|4742|4742|4741|4743|4742|4742|4740.5|350
1638977720000|2021-12-08 15:35:20|4742.5|4741.5|4742|4741|4742.5|4742|4742|4741|512
1638977730000|2021-12-08 15:35:30|4742.5|4741.5|4743.5|4743|4743.5|4743|4742.5|4741.5|856
1638977740000|2021-12-08 15:35:40|4744|4743.5|4744|4743|4744|4743.5|4743|4742|978
1638977750000|2021-12-08 15:35:50|4743.5||4744||4744||4743.5||0
1638977760000|2021-12-08 15:36:00|4743.5|4743.5|4745|4743.5|4745|4744|4743.5|4743.5|598
1638977770000|2021-12-08 15:36:10|4744.5|4744|4744.5|4744|4745|4744.5|4744.5|4743.5|316
1638977780000|2021-12-08 15:36:20|4744|4743.5|4744.5|4743.5|4745|4744|4744|4743.5|524
1638977790000|2021-12-08 15:36:30|4745|4744|4744.5|4744|4745|4744|4744.5|4744|145
1638977800000|2021-12-08 15:36:40|||||||||200
1638977810000|2021-12-08 15:36:50|4744|4743.5|4743|4742.5|4744.5|4743.5|4743|4742.5|2680
1638977820000|2021-12-08 15:37:00|4742.5|4741.5|4743|4742|4743|4742|4742.5|4741.5|341
1638977830000|2021-12-08 15:37:10|4742.5|4742.5|4743|4742|4743.5|4743|4742.5|4742|1048
1638977840000|2021-12-08 15:37:20|4743.5|4742.5|4743|4742|4744.5|4743.5|4743|4742|1491
1638977850000|2021-12-08 15:37:30|4743.5|4742.5|4746.5|4745.5|4747|4746|4743.5|4742.5|1988
1638977860000|2021-12-08 15:37:40|4747|4746|4748|4747.5|4748|4747.5|4747|4745.5|635
1638977870000|2021-12-08 15:37:50|4749|4748|4746.5|4746|4749|4748|4746.5|4746|1076
1638977880000|2021-12-08 15:38:00|4747.5|4746.5|4747.5|4746.5|4748|4747|4747|4746|756
1638977890000|2021-12-08 15:38:10|4748|4747|4748|4747|4748|4747|4748|4746.5|152
1638977900000|2021-12-08 15:38:20|4747.5||4748||4748||4747.5||0
1638977910000|2021-12-08 15:38:30|4747.5|4746.5|4747.5|4746.5|4748|4747|4746|4745.5|780
1638977920000|2021-12-08 15:38:40|4748|4746|4747.5|4746.5|4749|4748|4746.5|4746|978
1638977930000|2021-12-08 15:38:50|4748|4746|4746.5|4745.5|4748|4746|4746|4745.5|279
1638977940000|2021-12-08 15:39:00|4747|4746|4747|4746|4747.5|4747|4747|4746|859
1638977950000|2021-12-08 15:39:10|4747.5|4746.5|4748|4747|4748|4747.5|4747.5|4746.5|453
1638977960000|2021-12-08 15:39:20|4747.5||4748||4748||4747.5||0
1638977970000|2021-12-08 15:39:30|4747.5|4747.5|4749|4748.5|4749|4748.5|4747.5|4747.5|450
1638977980000|2021-12-08 15:39:40|4749.5|4749|4747.5|4746|4749.5|4749|4747.5|4746|1607
1638977990000|2021-12-08 15:39:50|4747|4746.5|4747|4746.5|4747|4746.5|4747|4746|0
1638978000000|2021-12-08 15:40:00|4747.5|4746|4747.5|4746|4747.5|4746.5|4746.5|4746|782
1638978010000|2021-12-08 15:40:10|4748|4746.5|4748|4747|4748.5|4748|4747.5|4746.5|1398
1638978020000|2021-12-08 15:40:20|4748.5|4747.5|4748|4747.5|4748.5|4747.5|4748|4747.5|0
1638978030000|2021-12-08 15:40:30|4748.5|4748|4749.5|4749|4750|4749|4748.5|4748|1060
1638978040000|2021-12-08 15:40:40|4749|4748.5|4748|4747|4749.5|4748.5|4748|4747|936
1638978050000|2021-12-08 15:40:50|4747.5|4746.5|4747|4746|4748|4746.5|4746.5|4745.5|616
1638978060000|2021-12-08 15:41:00|4746.5|4745.5|4748|4746.5|4748|4747|4745.5|4744.5|1020
1638978070000|2021-12-08 15:41:10|4749|4747|4748.5|4747.5|4749.5|4748|4748|4747|1240
1638978080000|2021-12-08 15:41:20|4748|4747|4748.5|4747.5|4749|4748|4748|4747|495
1638978090000|2021-12-08 15:41:30|4749|4747|4748.5|4747.5|4749|4748.5|4748.5|4747|395
1638978100000|2021-12-08 15:41:40|4748|4747|4747.5|4747|4748|4747|4747.5|4747|370
1638978110000|2021-12-08 15:41:50|4747|4746.5|4748|4747|4748.5|4748|4747|4746.5|2173
1638978120000|2021-12-08 15:42:00|4748.5|4747.5|4748|4747|4748.5|4748|4748|4747|262
1638978130000|2021-12-08 15:42:10|4747.5|4746.5|4747.5|4747|4748|4747|4747.5|4746.5|780
1638978140000|2021-12-08 15:42:20|4748|4746.5|4749|4748|4749|4748.5|4747.5|4746.5|425
1638978150000|2021-12-08 15:42:30|4748.5||4748.5||4748.5||4748.5||100
1638978160000|2021-12-08 15:42:40|4748|4747.5|4748|4747.5|4749|4748|4748|4747|1343
1638978170000|2021-12-08 15:42:50|4747.5|4747|4747.5|4746.5|4748|4747.5|4747.5|4746.5|1227
1638978180000|2021-12-08 15:43:00||4747||4746.5||4747||4746.5|0
1638978190000|2021-12-08 15:43:10|4748|4747|4746.5|4745.5|4748.5|4748|4746.5|4745.5|1796
1638978200000|2021-12-08 15:43:20||4746||4745.5||4746||4745|451
1638978210000|2021-12-08 15:43:30|4747|4745|4746|4745|4747|4746|4745|4744.5|541
1638978220000|2021-12-08 15:43:40|4745.5|4744.5|4746|4745|4746|4745|4745.5|4744.5|274
1638978230000|2021-12-08 15:43:50|4746.5|4745.5|4746.5|4746|4746.5|4746|4746.5|4745.5|626
1638978240000|2021-12-08 15:44:00|4747|4746.5|4747|4746|4748|4747|4747|4746|941
1638978250000|2021-12-08 15:44:10|4747.5|4746.5|4748|4746.5|4748.5|4747.5|4747.5|4746|684
1638978260000|2021-12-08 15:44:20|4747.5|4747|4747.5|4746.5|4748|4747.5|4747.5|4746.5|137
1638978270000|2021-12-08 15:44:30|4748|4747|4748|4747|4748|4747.5|4747.5|4747|302
1638978280000|2021-12-08 15:44:40|4748.5|4747.5|4747.5|4747|4748.5|4748|4747.5|4747|492
1638978290000|2021-12-08 15:44:50|4748|4747.5|4748.5|4747.5|4749.5|4748|4747.5|4747|1760
1638978300000|2021-12-08 15:45:00|4749|4748|4749.5|4748.5|4750|4748.5|4749|4748|1965
1638978310000|2021-12-08 15:45:10|4750|4749|4750.5|4749.5|4751.5|4751|4749.5|4748.5|3610
1638978320000|2021-12-08 15:45:20|4750|4750|4748.5|4747.5|4750.5|4750|4748.5|4747.5|786
1638978330000|2021-12-08 15:45:30|4748|4748|4749|4748|4749|4748.5|4746|4745|11009
1638978340000|2021-12-08 15:45:40|4748.5|4748.5|4749.5|4749|4749.5|4749|4748.5|4748|1055
1638978350000|2021-12-08 15:45:50|4749|4748.5|4750.5|4749|4750.5|4750|4748.5|4747.5|4937
1638978360000|2021-12-08 15:46:00|4751.5|4749.5|4752|4751|4752|4751.5|4750.5|4749.5|851
1638978370000|2021-12-08 15:46:10|4752.5|4751.5|4752.5|4751.5|4753|4752|4752|4751|719
1638978380000|2021-12-08 15:46:20|4753.5|4752|4753.5|4752.5|4754|4753.5|4753|4751.5|787
1638978390000|2021-12-08 15:46:30|4753|4752|4751.5|4751|4753|4752.5|4751.5|4751|1164
1638978400000|2021-12-08 15:46:40|4751|4750|4748.5|4747.5|4751|4750|4748.5|4747.5|502
1638978410000|2021-12-08 15:46:50|4748|4746.5|4748.5|4747.5|4748.5|4747.5|4748|4746.5|75
1638978420000|2021-12-08 15:47:00|4749.5|4748|4749.5|4748.5|4749.5|4748.5|4749|4748|398
1638978430000|2021-12-08 15:47:10|4749|4749|4749.5|4749|4749.5|4749|4749|4748.5|0
1638978440000|2021-12-08 15:47:20|4749|4748|4747.5|4745.5|4749|4748.5|4746.5|4745.5|578
1638978450000|2021-12-08 15:47:30|4747||4746.5||4747||4746||71
1638978460000|2021-12-08 15:47:40|4747.5|4746|4746.5|4745.5|4747.5|4746.5|4746.5|4745.5|896
1638978470000|2021-12-08 15:47:50|4747|4746|4746.5|4746|4747.5|4746.5|4746.5|4746|790
1638978480000|2021-12-08 15:48:00|4747|4746.5|4748|4747|4748|4747|4747|4746|510
1638978490000|2021-12-08 15:48:10|4749|4747.5|4748.5|4748|4749|4748|4748.5|4747.5|289
1638978500000|2021-12-08 15:48:20|4749|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748|179
1638978510000|2021-12-08 15:48:30|4749|4748|4749|4748|4749.5|4748.5|4748.5|4748|784
1638978520000|2021-12-08 15:48:40|4749.5|4748.5|4750|4749|4750|4749|4749.5|4748|406
1638978530000|2021-12-08 15:48:50|4749.5|4749.5|4749.5|4748.5|4750|4749.5|4749|4748.5|3787
1638978540000|2021-12-08 15:49:00|4749|4748|4750|4748.5|4750|4749.5|4749|4748|954
1638978550000|2021-12-08 15:49:10|4749.5|4748|4748.5|4748|4749.5|4748|4748.5|4748|274
1638978570000|2021-12-08 15:49:30|4749.5|4747.5|4749.5|4748.5|4749.5|4749|4749.5|4747|582
1638978580000|2021-12-08 15:49:40|4750.5|4749|4750.5|4749.5|4750.5|4749.5|4750|4749|310
1638978590000|2021-12-08 15:49:50|4751|4750|4749|4748.5|4751|4750.5|4749|4748.5|1786
1638978600000|2021-12-08 15:50:00|4748.5|4748|4749|4748|4749|4748.5|4748.5|4747.5|342
1638978610000|2021-12-08 15:50:10|4749.5|4748.5|4749.5|4748.5|4749.5|4749|4749|4748.5|380
1638978620000|2021-12-08 15:50:20|4749|4748|4749.5|4748.5|4750.5|4750|4749|4748|1748
1638978630000|2021-12-08 15:50:30|4749|4748|4748.5|4748|4749|4748|4748|4747|781
1638978640000|2021-12-08 15:50:40|4749|4748.5|4749|4748|4749.5|4749|4749|4748|718
1638978650000|2021-12-08 15:50:50|4749.5|4748.5|4750.5|4749|4751|4750|4749.5|4748|590
1638978660000|2021-12-08 15:51:00|4750|4749.5|4750.5|4749|4750.5|4750|4750|4749|141
1638978670000|2021-12-08 15:51:10|4750|4749.5|4750.5|4749.5|4750.5|4749.5|4750|4749|120
1638978680000|2021-12-08 15:51:20|4751|4749|4752|4751.5|4752|4751.5|4751|4749|1993
1638978690000|2021-12-08 15:51:30|4751.5|4751|4750.5|4749|4752|4751|4750.5|4749|1588
1638978700000|2021-12-08 15:51:40||4749.5||4749.5||4749.5||4749|0
1638978710000|2021-12-08 15:51:50|4750|4749|4749|4748|4750.5|4749|4748.5|4748|1049
1638978720000|2021-12-08 15:52:00|4749.5|4748.5|4749|4748.5|4750|4749|4749|4748|1377
1638978730000|2021-12-08 15:52:10|4749.5|4749|4749.5|4748.5|4749.5|4749|4749.5|4748.5|517
1638978740000|2021-12-08 15:52:20|4749|4748|4749|4748|4749|4748|4748.5|4748|1458
1638978750000|2021-12-08 15:52:30|4749.5|4748.5|4749.5|4748|4749.5|4749|4749|4748|1178
1638978760000|2021-12-08 15:52:40|4749|4748.5|4749|4748|4749.5|4748.5|4749|4748|16
1638978770000|2021-12-08 15:52:50|4748.5|4747|4748|4747|4748.5|4747|4748|4747|333
1638978780000|2021-12-08 15:53:00|||||||||90
1638978790000|2021-12-08 15:53:10|4747.5|4746.5|4747.5|4746.5|4748|4747|4747.5|4746.5|407
1638978810000|2021-12-08 15:53:30|4747|4746|4748.5|4748|4749|4748.5|4746.5|4746|3357
1638978820000|2021-12-08 15:53:40|4749|4747.5|4749|4748|4749|4748|4749|4747.5|88
1638978830000|2021-12-08 15:53:50|4748.5|4747.5|4746.5|4745|4748.5|4747.5|4746|4744.5|2468
1638978840000|2021-12-08 15:54:00|4747|4745.5|4750.5|4749.5|4750.5|4749.5|4747|4745.5|3660
1638978850000|2021-12-08 15:54:10||4749||4749.5||4750||4749|50
1638978860000|2021-12-08 15:54:20|4750|4750|4750|4749.5|4750|4750|4750|4749.5|494
1638978870000|2021-12-08 15:54:30|4749.5|4749|4751|4750|4751|4750.5|4749.5|4748.5|1275
1638978880000|2021-12-08 15:54:40|4750.5|4749.5|4750.5|4749|4751|4750.5|4750.5|4749|1518
1638978890000|2021-12-08 15:54:50|4750|4749.5|4749.5|4749|4750.5|4749.5|4749.5|4749|80
1638978900000|2021-12-08 15:55:00|4750|4749.5|4750.5|4749.5|4750.5|4749.5|4750|4749|659
1638978910000|2021-12-08 15:55:10|4750|4749|4749|4748|4750.5|4750|4749|4748|614
1638978920000|2021-12-08 15:55:20|4748.5|4748.5|4750|4748.5|4750|4749.5|4748.5|4748|987
1638978930000|2021-12-08 15:55:30|4749.5|4749|4749.5|4749|4750|4749.5|4749.5|4749|125
1638978940000|2021-12-08 15:55:40|4750|4749.5|4751|4750.5|4751|4750.5|4749.5|4749.5|954
1638978950000|2021-12-08 15:55:50|4750.5|4750|4750.5|4749.5|4750.5|4750|4750|4749.5|1088
1638978960000|2021-12-08 15:56:00|4751|4750|4750.5|4749.5|4751|4750|4750.5|4749.5|378
1638978980000|2021-12-08 15:56:20||4750||4749.5||4750||4749.5|0
1638978990000|2021-12-08 15:56:30|4750|4750|4751|4750|4751|4750.5|4750|4749.5|651
1638979000000|2021-12-08 15:56:40||4750.5||4750.5||4750.5||4750.5|0
1638979010000|2021-12-08 15:56:50|4750.5|4750|4751|4750.5|4751|4750.5|4750.5|4750|212
1638979020000|2021-12-08 15:57:00|4751.5|4751|4751.5|4751|4753|4752.5|4751|4750.5|3809
1638979030000|2021-12-08 15:57:10|4751|4750.5|4752|4751.5|4752.5|4751.5|4750.5|4750|2325
1638979040000|2021-12-08 15:57:20|4752.5|4752|4752.5|4751.5|4753.5|4753|4752.5|4751.5|840
1638979050000|2021-12-08 15:57:30|4753||4753||4753||4753||307
1638979060000|2021-12-08 15:57:40|4752.5|4752|4752.5|4751.5|4752.5|4752|4752.5|4751.5|132
1638979070000|2021-12-08 15:57:50|4752|4752|4752|4751.5|4752.5|4752|4751.5|4751|1570
1638979080000|2021-12-08 15:58:00|4752.5|4752|4752.5|4751.5|4753|4752.5|4752|4751|4216
1638979090000|2021-12-08 15:58:10|4753|4752|4753.5|4753|4753.5|4753|4753|4751.5|1344
1638979100000|2021-12-08 15:58:20|4754|4753.5|4753|4752.5|4754.5|4753.5|4753|4752|1009
1638979110000|2021-12-08 15:58:30|4752.5|4752|4752.5|4752|4752.5|4752.5|4752.5|4752|261
1638979120000|2021-12-08 15:58:40|||||||||100
1638979130000|2021-12-08 15:58:50|4752|4751.5|4753|4752.5|4753.5|4753|4752|4750.5|1860
1638979140000|2021-12-08 15:59:00|4753.5|4753|4754.5|4753.5|4755|4754|4753.5|4753|1514
1638979150000|2021-12-08 15:59:10|4754||4754||4754.5||4754||100
1638979160000|2021-12-08 15:59:20|4753.5|4753|4752.5|4751.5|4753.5|4753|4752.5|4751.5|1680
1638979170000|2021-12-08 15:59:30|4753||4753||4753||4752.5||165
1638979180000|2021-12-08 15:59:40|4752.5|4750.5|4750|4749.5|4753|4750.5|4750|4749.5|1078
1638979190000|2021-12-08 15:59:50|4749.5|4749|4751|4750|4752|4751|4749.5|4748.5|1340
1638979200000|2021-12-08 16:00:00|4750.5|4749.5|4752.5|4751.5|4752.5|4751.5|4750.5|4749.5|762
1638979210000|2021-12-08 16:00:10||4752||4751.5||4752||4751.5|28
1638979220000|2021-12-08 16:00:20|4752|4750.5|4751.5|4750.5|4752|4750.5|4751.5|4750.5|320
1638979230000|2021-12-08 16:00:30|4752|4751|4752.5|4751.5|4752.5|4752|4752|4751|2912
1638979240000|2021-12-08 16:00:40|4752|4751|4751.5|4750.5|4752|4751.5|4751.5|4750.5|1519
1638979250000|2021-12-08 16:00:50|4752|4751|4751|4750|4752|4751.5|4750.5|4749.5|1329
1638979260000|2021-12-08 16:01:00||4750.5||4750.5||4750.5||4750|0
1638979270000|2021-12-08 16:01:10|4751.5|4751|4753|4752|4753|4752.5|4751.5|4751|1052
1638979280000|2021-12-08 16:01:20|4752.5|4751.5|4752.5|4751.5|4753|4752|4752|4751.5|1036
1638979290000|2021-12-08 16:01:30|4751.5|4752|4752.5|4752|4753|4752.5|4751.5|4751|2601
1638979300000|2021-12-08 16:01:40|4752|4751.5|4752.5|4751.5|4752.5|4751.5|4752|4751.5|449
1638979310000|2021-12-08 16:01:50|4753|4752|4752.5|4752|4753|4752.5|4752.5|4752|1233
1638979320000|2021-12-08 16:02:00|4753|4751.5|4753|4752|4753|4752|4752.5|4751.5|497
1638979330000|2021-12-08 16:02:10|4752.5|4752.5|4754|4753|4754.5|4754|4752.5|4752|3926
1638979340000|2021-12-08 16:02:20|4753.5|4752.5|4752.5|4751.5|4754|4753|4752.5|4751.5|1204
1638979350000|2021-12-08 16:02:30|4753|4752|4753|4752|4753|4752.5|4752.5|4751.5|341
1638979360000|2021-12-08 16:02:40|4752.5||4752.5||4753||4752.5||100
1638979370000|2021-12-08 16:02:50|4752|4751.5|4751|4750.5|4752|4751.5|4751|4750.5|277
1638979380000|2021-12-08 16:03:00|4751.5|4750|4751.5|4750.5|4751.5|4751|4750.5|4750|960
1638979390000|2021-12-08 16:03:10|4751|4750|4751|4750.5|4751.5|4750.5|4751|4750|1473
1638979400000|2021-12-08 16:03:20|||||||||115
1638979410000|2021-12-08 16:03:30|||||||||476
1638979420000|2021-12-08 16:03:40|4750.5|4750|4749|4748.5|4750.5|4750|4748.5|4748|2074
1638979430000|2021-12-08 16:03:50|4749.5|4749|4751|4750|4751.5|4750.5|4749.5|4749|1594
1638979440000|2021-12-08 16:04:00|4750.5|4749.5|4752|4751|4752|4751|4750.5|4749.5|315
1638979450000|2021-12-08 16:04:10|4752.5|4751.5|4753|4751.5|4753|4752|4752.5|4751.5|696
1638979460000|2021-12-08 16:04:20||4752||4752||4752||4751.5|0
1638979470000|2021-12-08 16:04:30|4752.5|4751.5|4752|4751|4752.5|4751.5|4752|4751|388
1638979480000|2021-12-08 16:04:40|4752.5|4751.5|4752|4751|4752.5|4752|4752|4751|1454
1638979490000|2021-12-08 16:04:50|4751.5|4750.5|4751|4750|4751.5|4750.5|4751|4749.5|981
1638979510000|2021-12-08 16:05:10|4750.5|4750.5|4751|4750|4751|4750.5|4750.5|4750|225
1638979520000|2021-12-08 16:05:20|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|4750.5|4749.5|674
1638979530000|2021-12-08 16:05:30|4751|4750|4751|4749.5|4751|4750.5|4749.5|4749|2833
1638979540000|2021-12-08 16:05:40|4751.5|4750|4752|4751.5|4753|4752|4751|4749.5|3210
1638979550000|2021-12-08 16:05:50|4751.5|4751|4752|4751.5|4752.5|4751.5|4751|4750.5|2834
1638979560000|2021-12-08 16:06:00|4751.5|4751|4750|4749|4751.5|4751|4750|4749|1608
1638979570000|2021-12-08 16:06:10|4749.5|4748.5|4749|4748|4749.5|4748.5|4748.5|4748|895
1638979580000|2021-12-08 16:06:20|4749.5|4748.5|4748|4747.5|4750|4749|4748|4747.5|2847
1638979590000|2021-12-08 16:06:30|4747.5|4747|4747|4746|4747.5|4747|4747|4746|341
1638979600000|2021-12-08 16:06:40|4747.5|4746.5|4747|4746|4748|4746.5|4747|4746|1098
1638979620000|2021-12-08 16:07:00|4747.5|4746.5|4747.5|4746.5|4748|4747|4747.5|4746.5|1212
1638979630000|2021-12-08 16:07:10|4748|4747|4748|4747|4748|4747.5|4748|4747|560
1638979640000|2021-12-08 16:07:20|4747.5|4746.5|4747.5|4747|4749|4748.5|4747|4746.5|6595
1638979650000|2021-12-08 16:07:30|4747|4746.5|4747.5|4746.5|4747.5|4747|4747|4746.5|357
1638979660000|2021-12-08 16:07:40|4748|4747|4748.5|4747|4748.5|4747.5|4748|4746.5|1603
1638979670000|2021-12-08 16:07:50||4747.5||4747.5||4747.5||4747.5|0
1638979680000|2021-12-08 16:08:00|4748|4747|4747.5|4747|4748|4747|4747.5|4747|345
1638979690000|2021-12-08 16:08:10|4748|4747.5|4748|4747|4748.5|4747.5|4748|4747|527
1638979700000|2021-12-08 16:08:20|4747.5|4746.5|4747|4746.5|4748|4746.5|4747|4746.5|974
1638979710000|2021-12-08 16:08:30|4747.5|4747|4749|4748|4749|4748.5|4747|4746.5|3610
1638979720000|2021-12-08 16:08:40|4749.5|4748.5|4749.5|4749|4749.5|4749|4749.5|4748|728
1638979730000|2021-12-08 16:08:50|4750||4750||4750||4749.5||323
1638979740000|2021-12-08 16:09:00|4749.5||4750||4750||4749.5||0
1638979750000|2021-12-08 16:09:10|4749.5|4749.5|4750.5|4749.5|4750.5|4750|4749.5|4749.5|2877
1638979760000|2021-12-08 16:09:20|4751|4750|4751.5|4750.5|4751.5|4750.5|4750|4749.5|689
1638979770000|2021-12-08 16:09:30|4752|4751|4752|4751|4753|4752|4751.5|4750.5|2261
1638979780000|2021-12-08 16:09:40|4752.5|4751.5|4752.5|4752|4753|4752|4752.5|4751.5|573
1638979790000|2021-12-08 16:09:50|4753|4752.5|4754.5|4753.5|4754.5|4753.5|4753|4752|6255
1638979800000|2021-12-08 16:10:00|4754|4754|4754.5|4754|4754.5|4754|4754|4753.5|1171
1638979820000|2021-12-08 16:10:20|4754|4753.5|4754|4753|4754.5|4754|4754|4753|1619
1638979830000|2021-12-08 16:10:30|4753.5|4752.5|4753.5|4752|4753.5|4752.5|4753|4752|68
1638979840000|2021-12-08 16:10:40|||||||||1133
1638979850000|2021-12-08 16:10:50||4752.5||4752.5||4752.5||4752.5|0
1638979860000|2021-12-08 16:11:00|4753|4753|4752.5|4751.5|4753|4753|4752.5|4751.5|1367
1638979870000|2021-12-08 16:11:10|4753|4751|4752|4751|4753|4751|4752|4751|1971
1638979880000|2021-12-08 16:11:20|4751.5||4752||4752||4751.5||775
1638979900000|2021-12-08 16:11:40|4751.5|4750.5|4750.5|4749|4751.5|4750.5|4750.5|4749|894
1638979910000|2021-12-08 16:11:50|4751|4749.5|4752|4751|4752|4751.5|4751|4749.5|2707
1638979920000|2021-12-08 16:12:00|4752.5|4751.5|4752.5|4751.5|4752.5|4752|4752.5|4751|1315
1638979930000|2021-12-08 16:12:10|4753|4752|4753|4752|4753|4752.5|4752.5|4752|873
1638979940000|2021-12-08 16:12:20|4752.5|4751.5|4752.5|4751.5|4753|4751.5|4752|4751.5|785
1638979950000|2021-12-08 16:12:30|4752|4752|4752.5|4751.5|4752.5|4752|4752|4751.5|82
1638979960000|2021-12-08 16:12:40|4753|4752|4752.5|4752|4753|4752.5|4752.5|4752|830
1638979970000|2021-12-08 16:12:50|4753|4752.5|4752.5|4752|4753|4752.5|4752.5|4752|445
1638979980000|2021-12-08 16:13:00||4751.5||4751.5||4752||4751.5|160
1638979990000|2021-12-08 16:13:10|4753|4752|4753|4752|4753|4752.5|4753|4751.5|999
1638980000000|2021-12-08 16:13:20|4753.5|4752.5|4753.5|4753|4754|4753.5|4753.5|4752|1512
1638980010000|2021-12-08 16:13:30|4754|4753.5|4754.5|4753.5|4754.5|4753.5|4754|4753.5|859
1638980020000|2021-12-08 16:13:40|4754|4754|4755|4754|4755.5|4755|4754|4754|2631
1638980030000|2021-12-08 16:13:50||4754.5||4754.5||4754.5||4754.5|0
1638980040000|2021-12-08 16:14:00|||||||||318
1638980050000|2021-12-08 16:14:10|4755.5|4755|4755|4754|4755.5|4755|4755|4754|1487
1638980060000|2021-12-08 16:14:20|4755.5|4754.5|4755.5|4755|4756|4755|4755.5|4754.5|396
1638980070000|2021-12-08 16:14:30|4756|4755.5|4756|4755|4756|4755.5|4756|4755|578
1638980080000|2021-12-08 16:14:40|4755.5|4755.5|4756|4755|4756|4755.5|4755.5|4755|208
1638980090000|2021-12-08 16:14:50|4755.5|4754.5|4754.5|4754|4755.5|4754.5|4754.5|4754|3238
1638980100000|2021-12-08 16:15:00|4754|4753.5|4754|4753|4754|4754|4754|4753|4
1638980120000|2021-12-08 16:15:20|4753.5|4752.5|4754|4752.5|4754|4753|4753.5|4752.5|139
1638980130000|2021-12-08 16:15:30|4753.5|4751.5|4752.5|4751|4753.5|4751.5|4752.5|4751|0
1638980150000|2021-12-08 16:15:50|4753|4751.5|4753|4751.5|4753|4751.5|4752.5|4751.5|0
1638980160000|2021-12-08 16:16:00|4753.5|4752.5|4754|4752.5|4754|4752.5|4753.5|4752|95
1638980170000|2021-12-08 16:16:10|4754.5|4753|4754|4752.5|4754.5|4753|4754|4752.5|2004
1638980180000|2021-12-08 16:16:20|4753.5|4751.5|4753.5|4751.5|4753.5|4751.5|4753.5|4751.5|0
1638980190000|2021-12-08 16:16:30|4754|4752.5|4754|4752.5|4754|4752.5|4754|4752.5|33
1638980200000|2021-12-08 16:16:40|4753.5|4751.5|4752.5|4751|4753.5|4752|4752.5|4751|268
1638980210000|2021-12-08 16:16:50|4752|4750.5|4751.5|4750|4752|4750.5|4751.5|4750|4
1638980220000|2021-12-08 16:17:00|4751|4749|4750|4748.5|4751|4749|4750|4748.5|5
1638980230000|2021-12-08 16:17:10|4749.5|4749|4750|4748.5|4750.5|4749|4749.5|4748.5|143
1638980240000|2021-12-08 16:17:20|4750.5|4749|4749.5|4748.5|4750.5|4749|4749.5|4748.5|358
1638980250000|2021-12-08 16:17:30|4749|4747.5|4749|4747.5|4749.5|4748|4749|4747.5|111
1638980260000|2021-12-08 16:17:40|4750|4748.5|4749.5|4748.5|4750|4749|4749.5|4748.5|30
1638980270000|2021-12-08 16:17:50|4748.5|4748|4748.5|4746.5|4748.5|4748|4748.5|4746.5|39
1638980280000|2021-12-08 16:18:00|4748|4746|4747|4746|4748|4746|4747|4746|15
1638980290000|2021-12-08 16:18:10|4747.5|4746.5|4747.5|4746|4747.5|4746.5|4747.5|4746|0
1638980300000|2021-12-08 16:18:20|4747|4746.5|4747|4746|4747|4746.5|4747|4746|0
1638980310000|2021-12-08 16:18:30|4746.5|4745.5|4746.5|4745|4746.5|4745.5|4746.5|4745|187
1638980330000|2021-12-08 16:18:50|4745.5|4744.5|4745|4743.5|4745.5|4744.5|4745|4743.5|0
1638980340000|2021-12-08 16:19:00|4744|4742.5|4744.5|4743.5|4744.5|4743.5|4743.5|4742|313
1638980350000|2021-12-08 16:19:10|4744|4743|4744.5|4743.5|4745|4743.5|4744|4743|112
1638980360000|2021-12-08 16:19:20|4745||4744.5||4745||4744.5||0
1638980370000|2021-12-08 16:19:30|4744|4743|4743|4741.5|4744|4743|4743|4741.5|42
1638980380000|2021-12-08 16:19:40|4742.5|4741|4742|4741|4742.5|4741|4742|4741|8
1638980390000|2021-12-08 16:19:50|4742.5|4741.5|4742|4741|4743|4741.5|4742|4741|74
1638980400000|2021-12-08 16:20:00|4742.5|4741.5|4743|4741.5|4743|4742|4742.5|4741.5|131
1638980410000|2021-12-08 16:20:10|4742|4741|4742.5|4741|4742.5|4741|4742|4741|85
1638980420000|2021-12-08 16:20:20|4742|4740.5|4742|4740.5|4742|4741|4742|4740.5|73
1638980430000|2021-12-08 16:20:30||4741||4740.5||4741||4740.5|195
1638980440000|2021-12-08 16:20:40|4742.5|4741.5|4743|4742|4743|4742|4742.5|4741.5|272
1638980450000|2021-12-08 16:20:50|4742.5|4741.5|4741|4740|4742.5|4741.5|4741|4739.5|323
1638980460000|2021-12-08 16:21:00|4741.5|4741|4742|4741|4742.5|4741|4741.5|4741|49
1638980470000|2021-12-08 16:21:10|4742.5|4741.5|4742.5|4741|4742.5|4741.5|4742.5|4741|0
1638980480000|2021-12-08 16:21:20|4742|4740.5|4742|4741|4742|4741|4742|4740.5|0
1638980490000|2021-12-08 16:21:30|4742.5||4742.5||4742.5||4742.5||144
1638980500000|2021-12-08 16:21:40|4742|4740.5|4742.5|4741|4742.5|4741|4742|4740.5|113
1638980510000|2021-12-08 16:21:50|4741.5|4740|4740.5|4739.5|4741.5|4740|4740.5|4739|168
1638980520000|2021-12-08 16:22:00|4740|4738.5|4742|4740.5|4742|4740.5|4740|4738.5|146
1638980530000|2021-12-08 16:22:10|4741.5|4741|4741.5|4740.5|4742.5|4741|4741.5|4740.5|11
1638980540000|2021-12-08 16:22:20|4741|4740|4740.5|4739|4741|4740|4740|4738.5|495
1638980550000|2021-12-08 16:22:30|4740|4738.5|4739.5|4738.5|4740|4738.5|4739.5|4738.5|0
1638980560000|2021-12-08 16:22:40|4740|4739|4740|4738.5|4740|4739|4739.5|4738.5|53
1638980570000|2021-12-08 16:22:50|4739.5|4739|4740|4738.5|4740|4739|4739.5|4738.5|46
1638980580000|2021-12-08 16:23:00|4739.5|4738|4739.5|4738|4739.5|4738|4739.5|4738|5
1638980590000|2021-12-08 16:23:10|4740|4739|4740.5|4739.5|4740.5|4739.5|4740|4738.5|120
1638980600000|2021-12-08 16:23:20|4740|4739|4739|4737.5|4740|4739|4739|4737.5|136
1638980610000|2021-12-08 16:23:30|4738.5|4737|4739|4738|4739|4738|4738.5|4737|204
1638980620000|2021-12-08 16:23:40|4738.5|4737.5|4738|4736.5|4738.5|4738|4738|4736.5|708
1638980630000|2021-12-08 16:23:50|4737.5|4736|4736.5|4734.5|4737.5|4736|4735.5|4734|996
1638980640000|2021-12-08 16:24:00|4736|4735|4736|4734.5|4736.5|4735.5|4736|4734.5|60
1638980650000|2021-12-08 16:24:10|4735|4734|4735|4733.5|4735.5|4734.5|4735|4733.5|190
1638980660000|2021-12-08 16:24:20|4734.5|4732.5|4734|4732.5|4734.5|4733|4734|4732.5|332
1638980670000|2021-12-08 16:24:30|4734.5|4733|4734|4732.5|4734.5|4733|4733.5|4732.5|262
1638980680000|2021-12-08 16:24:40|4734.5|4733|4735|4734|4735.5|4734|4734.5|4733|437
1638980690000|2021-12-08 16:24:50|4734.5|4733.5|4735|4733.5|4735|4734|4734.5|4733.5|100
1638980700000|2021-12-08 16:25:00|4734.5|4734|4735.5|4734.5|4736|4734.5|4734.5|4733.5|470
1638980710000|2021-12-08 16:25:10|||||||||88
1638980720000|2021-12-08 16:25:20||4734||4734||4734.5||4734|28
1638980730000|2021-12-08 16:25:30|4735|4734.5|4734.5|4733.5|4735|4734.5|4734.5|4733.5|32
1638980740000|2021-12-08 16:25:40|4734|4733|4734.5|4733.5|4734.5|4733.5|4734|4732.5|201
1638980750000|2021-12-08 16:25:50|4734|4733|4734.5|4733|4734.5|4733|4734|4733|54
1638980760000|2021-12-08 16:26:00||4733.5||4733.5||4733.5||4733|101
1638980770000|2021-12-08 16:26:10|4735|4733|4735.5|4733.5|4735.5|4734|4735|4733|2
1638980780000|2021-12-08 16:26:20|4736|4734.5|4736|4734|4736|4735|4735.5|4734|241
1638980790000|2021-12-08 16:26:30|4735.5|4733.5|4734.5|4733|4735.5|4733.5|4734.5|4733|55
1638980800000|2021-12-08 16:26:40|4734|4732.5|4734.5|4732.5|4734.5|4733|4734|4732.5|105
1638980810000|2021-12-08 16:26:50|4734|4733|4733.5|4732.5|4734|4733|4733.5|4732.5|0
1638980820000|2021-12-08 16:27:00|4734|4733|4733|4732|4734.5|4733|4733|4732|254
1638980830000|2021-12-08 16:27:10|4732.5|4731.5|4733.5|4732|4733.5|4732|4732.5|4731.5|147
1638980840000|2021-12-08 16:27:20|4733||4733.5||4733.5||4733||0
1638980850000|2021-12-08 16:27:30|4734|4732.5|4734|4733|4734|4733|4734|4732|311
1638980860000|2021-12-08 16:27:40|4734.5|4733.5|4735.5|4733.5|4735.5|4733.5|4734.5|4733.5|219
1638980870000|2021-12-08 16:27:50|4734.5|4734|4735.5|4734|4735.5|4734|4734.5|4734|0
1638980890000|2021-12-08 16:28:10|4735|4733.5|4734|4732.5|4735|4734|4733.5|4732.5|163
1638980900000|2021-12-08 16:28:20|4733.5||4733.5||4733.5||4733.5||0
1638980910000|2021-12-08 16:28:30|4733|4732|4733|4731.5|4733|4732|4732|4730.5|178
1638980920000|2021-12-08 16:28:40|4732|4732|4732|4731|4732|4732|4732|4731|139
1638980930000|2021-12-08 16:28:50|4731.5|4730|4731|4729.5|4731.5|4730|4731|4729.5|186
1638980940000|2021-12-08 16:29:00|4730|4729|4729|4728|4730|4729|4729|4728|795
1638980950000|2021-12-08 16:29:10|4728.5|4727.5|4730|4728|4730|4728.5|4728.5|4727.5|12
1638980960000|2021-12-08 16:29:20|4729.5|4728.5|4729.5|4728|4729.5|4729|4729.5|4727.5|418
1638980970000|2021-12-08 16:29:30|4730|4728.5|4730|4729|4730.5|4729|4730|4728.5|154
1638980980000|2021-12-08 16:29:40||4728||4728||4728.5||4728|239
1638980990000|2021-12-08 16:29:50|4729.5|4727.5|4733|4732|4733|4732|4729.5|4727|707
1639036800000|2021-12-09 08:00:00|4856.5|4840.5|4863.5|4857.5|4868.5|4863|4854|4840.5|5843
1639036810000|2021-12-09 08:00:10|4866|4858|4845.5|4840.5|4866|4858|4843|4838.5|15276
1639036820000|2021-12-09 08:00:20|4845|4842|4839.5|4834|4847.5|4842.5|4839.5|4834|2785
1639036830000|2021-12-09 08:00:30|4838.5|4833|4829|4823.5|4838.5|4834.5|4826.5|4814.5|15937
1639036840000|2021-12-09 08:00:40|4826.5|4821.5|4825|4822.5|4828.5|4824.5|4822|4821.5|5816
1639036850000|2021-12-09 08:00:50|4824.5|4821.5|4824|4820.5|4825|4821.5|4823|4820.5|997
1639036860000|2021-12-09 08:01:00|4826.5|4821|4821|4816.5|4826.5|4823|4821|4816|1036
1639036870000|2021-12-09 08:01:10|4819|4814.5|4815|4812|4821|4815|4810.5|4805.5|4461
1639036880000|2021-12-09 08:01:20|4814.5|4811.5|4827.5|4823|4827.5|4823|4808.5|4802|4266
1639036890000|2021-12-09 08:01:30|4827||4825.5||4827.5||4825.5||663
1639036900000|2021-12-09 08:01:40|4825|4820.5|4821|4816|4825|4820.5|4818.5|4813|549
1639036910000|2021-12-09 08:01:50|4820.5|4814.5|4814|4811|4820.5|4815.5|4811.5|4806.5|3118
1639036920000|2021-12-09 08:02:00|4814.5|4811.5|4817|4813|4817|4813.5|4811.5|4809.5|2115
1639036930000|2021-12-09 08:02:10|4816.5|4812.5|4812.5|4806.5|4817.5|4814|4807|4802|1860
1639036940000|2021-12-09 08:02:20|4811.5|4807|4811.5|4809|4813|4810.5|4809|4807|473
1639036950000|2021-12-09 08:02:30|4811|4807|4804.5|4801.5|4811|4807|4802.5|4800|1332
1639036960000|2021-12-09 08:02:40|4805|4802|4804|4801.5|4805|4802.5|4802.5|4800.5|404
1639036970000|2021-12-09 08:02:50|4803|4801|4802|4800|4803|4801|4799.5|4793.5|1004
1639036980000|2021-12-09 08:03:00|4802.5|4800.5|4802.5|4798|4802.5|4800.5|4799.5|4797|1182
1639036990000|2021-12-09 08:03:10|4802|4800|4802.5|4800|4802.5|4800|4801|4800|112
1639037000000|2021-12-09 08:03:20|4802|4797.5|4798|4796|4802|4797.5|4794|4790.5|1894
1639037010000|2021-12-09 08:03:30|4798.5|4796.5|4798|4795|4801|4798.5|4798|4795|1301
1639037020000|2021-12-09 08:03:40|4797.5|4794.5|4789.5|4785.5|4797.5|4794.5|4789|4784|300
1639037030000|2021-12-09 08:03:50|4789||4789||4789||4788.5||0
1639037040000|2021-12-09 08:04:00|4789.5|4786|4797.5|4795|4799|4796|4789.5|4784|923
1639037050000|2021-12-09 08:04:10|4797|4794|4790|4786|4797|4794|4790|4785.5|1420
1639037060000|2021-12-09 08:04:20|4789|4785.5|4786|4782|4789.5|4786|4786|4779.5|180
1639037070000|2021-12-09 08:04:30|4786.5|4782.5|4777.5|4772.5|4791|4788.5|4777.5|4771.5|1677
1639037080000|2021-12-09 08:04:40|4778|4773.5|4780.5|4777|4788|4783|4778|4773.5|2481
1639037090000|2021-12-09 08:04:50|4780|4775.5|4780.5|4777|4784|4781|4777|4772.5|1336
1639037100000|2021-12-09 08:05:00|4780|4777.5|4781.5|4778|4784|4780|4780|4777.5|1407
1639037110000|2021-12-09 08:05:10|4782|4778.5|4781|4778|4782.5|4778.5|4781|4778|268
1639037120000|2021-12-09 08:05:20|4780.5|4777.5|4777.5|4776|4780.5|4779|4777|4776|2489
1639037130000|2021-12-09 08:05:30|4777|4775|4773|4770.5|4777.5|4775|4772|4766|1278
1639037140000|2021-12-09 08:05:40|4772.5|4770|4773.5|4771.5|4773.5|4771.5|4770.5|4764.5|1665
1639037150000|2021-12-09 08:05:50|4774|4772|4782|4779.5|4783.5|4779.5|4774|4772|478
1639037160000|2021-12-09 08:06:00|4783|4780|4784|4782|4786.5|4783|4782.5|4779.5|89
1639037170000|2021-12-09 08:06:10|4785|4782.5|4782.5|4779.5|4786.5|4784|4782.5|4778.5|1955
1639037180000|2021-12-09 08:06:20|4782|4778.5|4779.5|4775.5|4782|4778.5|4779.5|4774.5|106
1639037190000|2021-12-09 08:06:30|4779|4777|4777.5|4774|4780.5|4777.5|4777.5|4774|635
1639037200000|2021-12-09 08:06:40|4778|4774.5|4777.5|4774.5|4778|4775|4777.5|4774.5|0
1639037210000|2021-12-09 08:06:50|4778|4775|4778|4775.5|4778|4775.5|4778|4775|0
1639037220000|2021-12-09 08:07:00|4777.5|4774.5|4776.5|4774|4777.5|4774.5|4776.5|4774|200
1639037230000|2021-12-09 08:07:10|4777|4774.5|4778|4775|4778|4775|4777|4774.5|0
1639037240000|2021-12-09 08:07:20|4779.5|4776|4772|4767.5|4779.5|4777|4772|4767|1504
1639037250000|2021-12-09 08:07:30|4772.5|4773|4772.5|4769.5|4774|4773|4770|4766|4909
1639037260000|2021-12-09 08:07:40|4772|4769|4774|4771.5|4776.5|4775|4772|4769|1275
1639037270000|2021-12-09 08:07:50|4775|4772|4779.5|4776.5|4781.5|4779|4775|4772|2665
1639037280000|2021-12-09 08:08:00|4779|4776|4776|4774|4779|4776|4776|4774|1376
1639037290000|2021-12-09 08:08:10|4776.5|4773.5|4773|4771|4777|4773.5|4773|4771|342
1639037300000|2021-12-09 08:08:20|4775|4774.5|4776|4773|4778|4776|4774.5|4771|5023
1639037310000|2021-12-09 08:08:30|4775.5||4776||4776||4775.5||416
1639037320000|2021-12-09 08:08:40|4776.5|4773.5|4782.5|4780.5|4783|4780.5|4776.5|4773.5|787
1639037330000|2021-12-09 08:08:50|4783.5|4781|4783.5|4781.5|4783.5|4782|4782.5|4781|254
1639037360000|2021-12-09 08:09:20|4783|4780.5|4787.5|4786|4788|4786.5|4781|4780.5|3065
1639037370000|2021-12-09 08:09:30|4787|4785|4784.5|4781.5|4788|4785.5|4784.5|4781|3035
1639037380000|2021-12-09 08:09:40|4784|4782|4783|4780.5|4784|4782|4780|4779.5|395
1639037390000|2021-12-09 08:09:50|4783.5|4782|4784|4781.5|4784.5|4782.5|4783.5|4781|425
1639037400000|2021-12-09 08:10:00|4783.5|4782|4780|4777.5|4783.5|4783|4780|4777.5|1218
1639037410000|2021-12-09 08:10:10|4781|4778|4781.5|4780|4782|4780.5|4780.5|4778|860
1639037430000|2021-12-09 08:10:30|4782|4780.5|4782|4779|4782.5|4781|4781|4779|72
1639037440000|2021-12-09 08:10:40|4781.5|4778|4779.5|4777.5|4781.5|4778|4779.5|4777.5|662
1639037450000|2021-12-09 08:10:50|4778.5||4779.5||4779.5||4778.5||277
1639037460000|2021-12-09 08:11:00|4780|4778.5|4780|4777.5|4781|4779|4779|4777.5|1849
1639037470000|2021-12-09 08:11:10|4780.5|4778|4784.5|4783|4785|4783|4780.5|4778|1423
1639037480000|2021-12-09 08:11:20|4785|4783.5|4785|4783|4785|4784|4784.5|4783|1975
1639037490000|2021-12-09 08:11:30|4784.5|4782.5|4784.5|4783.5|4785|4783.5|4784|4781|413
1639037500000|2021-12-09 08:11:40|4784|4782.5|4781|4779|4784|4783.5|4781|4779|746
1639037510000|2021-12-09 08:11:50|4781.5||4780.5||4782||4780.5||0
1639037520000|2021-12-09 08:12:00|4780|4778.5|4780|4778.5|4780.5|4779.5|4780|4778.5|110
1639037530000|2021-12-09 08:12:10|4780.5|4779|4781|4778.5|4781.5|4780|4780.5|4778.5|754
1639037540000|2021-12-09 08:12:20|4781.5|4779|4786|4784.5|4786.5|4785.5|4781.5|4779|2314
1639037550000|2021-12-09 08:12:30|4786.5|4785|4789|4788|4790.5|4789.5|4786|4785|970
1639037560000|2021-12-09 08:12:40|4790|4788.5|4791.5|4790|4791.5|4790|4789|4788.5|289
1639037570000|2021-12-09 08:12:50|4792|4790.5|4794|4792.5|4794.5|4792.5|4792|4790.5|102
1639037580000|2021-12-09 08:13:00|4794.5|4793|4797.5|4795.5|4798.5|4796.5|4794.5|4793|1093
1639037590000|2021-12-09 08:13:10|4797|4795|4792|4789|4797|4795.5|4792|4789|1546
1639037600000|2021-12-09 08:13:20|4793|4789.5|4792|4790.5|4794|4791|4792|4789.5|1045
1639037610000|2021-12-09 08:13:30|4791.5|4790|4793.5|4791.5|4794|4792|4791|4790|1242
1639037620000|2021-12-09 08:13:40|4793|4791|4790|4788.5|4793|4791|4790|4788.5|1062
1639037630000|2021-12-09 08:13:50|4789.5|4787.5|4789|4787|4790|4788.5|4789|4786.5|322
1639037640000|2021-12-09 08:14:00|4788.5|4786.5|4785|4783.5|4788.5|4786.5|4784.5|4783.5|1384
1639037650000|2021-12-09 08:14:10|4784.5|4782.5|4785.5|4783|4786.5|4785|4783.5|4781.5|1004
1639037660000|2021-12-09 08:14:20|4786.5|4783.5|4785|4783|4786.5|4784.5|4784|4782|2361
1639037670000|2021-12-09 08:14:30|4785.5|4783.5|4783.5|4782|4785.5|4784.5|4783.5|4782|960
1639037680000|2021-12-09 08:14:40|4783|4781.5|4781.5|4780|4783.5|4782|4781|4779|1939
1639037690000|2021-12-09 08:14:50|4782|4780.5|4782|4780|4783|4781|4780.5|4779.5|350
1639037700000|2021-12-09 08:15:00|4782.5|4780.5|4782|4781|4782.5|4781.5|4782|4780.5|299
1639037710000|2021-12-09 08:15:10|4782.5|4782.5|4784.5|4783|4785|4783|4782.5|4782|1183
1639037720000|2021-12-09 08:15:20|4785|4783.5|4785|4784|4785.5|4784|4785|4783.5|166
1639037730000|2021-12-09 08:15:30|4785.5|4784.5|4786.5|4784.5|4787|4785.5|4785.5|4784|1145
1639037750000|2021-12-09 08:15:50|4786|4785|4788.5|4786|4788.5|4786|4786|4785|436
1639037760000|2021-12-09 08:16:00|4789|4786.5|4784|4782|4789|4787|4783.5|4782|2286
1639037770000|2021-12-09 08:16:10|4783.5|4781.5|4783.5|4781.5|4783.5|4781.5|4782.5|4781.5|278
1639037780000|2021-12-09 08:16:20|4784|4782|4784.5|4783|4784.5|4783|4783.5|4781.5|762
1639037790000|2021-12-09 08:16:30|4785|4783.5|4784.5|4782.5|4788|4787|4783.5|4782|6951
1639037800000|2021-12-09 08:16:40|4784|4784|4783.5|4781.5|4785|4784|4783|4781.5|1936
1639037810000|2021-12-09 08:16:50|4783|4782|4783|4781|4783|4782|4782|4780.5|587
1639037820000|2021-12-09 08:17:00|4782.5|4780.5|4780.5|4779.5|4783|4781|4780.5|4779.5|531
1639037830000|2021-12-09 08:17:10|4780|4778|4781.5|4780|4781.5|4780|4780|4778|438
1639037840000|2021-12-09 08:17:20|4782|4780.5|4782.5|4781|4784.5|4782.5|4782|4780.5|404
1639037850000|2021-12-09 08:17:30|4782|4780|4781.5|4780|4782|4780.5|4781.5|4780|29
1639037860000|2021-12-09 08:17:40|4781|4780.5|4777.5|4775|4781|4780.5|4775.5|4774.5|1764
1639037870000|2021-12-09 08:17:50|4777|4774.5|4773.5|4771.5|4777|4774.5|4772.5|4770|3443
1639037880000|2021-12-09 08:18:00|4773|4771|4774.5|4772.5|4775|4773.5|4773|4770.5|1103
1639037890000|2021-12-09 08:18:10|4775|4773|4776.5|4774.5|4777.5|4775|4775|4773|849
1639037900000|2021-12-09 08:18:20|4777.5|4775|4777.5|4775|4777.5|4775|4777.5|4775|92
1639037910000|2021-12-09 08:18:30|4778.5|4775.5|4778|4776.5|4779.5|4777|4775.5|4774.5|1458
1639037930000|2021-12-09 08:18:50|4778.5|4777|4779|4776.5|4780.5|4778.5|4778.5|4776.5|804
1639037940000|2021-12-09 08:19:00|4779.5|4777|4781|4779|4782.5|4780.5|4779.5|4776.5|2056
1639037950000|2021-12-09 08:19:10|4780.5|4779.5|4780.5|4779|4781|4779.5|4780.5|4779|391
1639037960000|2021-12-09 08:19:20|4781.5|4779.5|4781.5|4779.5|4781.5|4781|4781.5|4779|489
1639037980000|2021-12-09 08:19:40|4781|4779|4780.5|4780|4781|4780|4780.5|4779|114
1639037990000|2021-12-09 08:19:50|4781|4780.5|4785|4783.5|4785|4783.5|4781|4780|1271
1639038000000|2021-12-09 08:20:00|4785.5|4784|4784.5|4782.5|4787|4784.5|4784|4782.5|876
1639038010000|2021-12-09 08:20:10|4784|4783|4784|4782.5|4784|4783|4784|4782.5|0
1639038020000|2021-12-09 08:20:20|4785|4783|4785|4783|4785|4783|4785|4783|105
1639038030000|2021-12-09 08:20:30|4785.5|4783.5|4785.5|4783|4786.5|4783.5|4785.5|4783|11
1639038040000|2021-12-09 08:20:40|4786|4783.5|4788|4787|4788|4787|4786|4783.5|192
1639038060000|2021-12-09 08:21:00|4789.5|4787.5|4790|4788.5|4790|4788.5|4789.5|4787.5|19
1639038070000|2021-12-09 08:21:10|4791||4791||4791.5||4791||2
1639038080000|2021-12-09 08:21:20|4791.5||4791.5||4791.5||4791.5||0
1639038090000|2021-12-09 08:21:30|4792|4790|4793|4791.5|4793|4791.5|4792|4790|405
1639038100000|2021-12-09 08:21:40|4793.5|4791|4795|4792.5|4796|4795.5|4793.5|4791|2523
1639038110000|2021-12-09 08:21:50|4795.5|4793|4795.5|4794|4795.5|4794|4795|4793|165
1639038120000|2021-12-09 08:22:00|4796|4794.5|4796|4794|4796|4795|4795.5|4794|1127
1639038130000|2021-12-09 08:22:10|4795.5|4794.5|4796|4795|4796.5|4795|4795.5|4794.5|168
1639038140000|2021-12-09 08:22:20|4796.5|4795.5|4797.5|4796|4797.5|4796|4796|4795.5|771
1639038150000|2021-12-09 08:22:30|4797|4796.5|4797|4796|4797|4796.5|4797|4796|18
1639038160000|2021-12-09 08:22:40|4798.5|4796.5|4798.5|4797|4799|4797.5|4797.5|4796.5|255
1639038170000|2021-12-09 08:22:50|4799|4797.5|4800|4798|4800|4798|4799|4797.5|475
1639038180000|2021-12-09 08:23:00|4799.5|4798.5|4795.5|4794.5|4800|4799|4795.5|4794.5|2171
1639038190000|2021-12-09 08:23:10|4796|4795|4796.5|4795.5|4797|4796|4796|4795|393
1639038200000|2021-12-09 08:23:20|4797|4796|4797.5|4796.5|4797.5|4796.5|4797|4796|230
1639038210000|2021-12-09 08:23:30|4797|4795.5|4794.5|4793|4797|4796|4794.5|4793|304
1639038220000|2021-12-09 08:23:40|4795|4793.5|4795|4793.5|4795|4794|4795|4793|146
1639038230000|2021-12-09 08:23:50|4794.5|4793|4789.5|4788|4794.5|4793|4788.5|4786|4771
1639038240000|2021-12-09 08:24:00|4789|4787.5|4789|4788|4789.5|4788|4787.5|4786|577
1639038250000|2021-12-09 08:24:10|4789.5|4788.5|4789|4787.5|4790|4789|4789|4787.5|303
1639038260000|2021-12-09 08:24:20||4788||4788||4788||4788|8
1639038270000|2021-12-09 08:24:30|4788|4787.5|4789|4788|4789.5|4788.5|4787.5|4786|2274
1639038280000|2021-12-09 08:24:40|4789.5|4788.5|4788|4786|4789.5|4788.5|4788|4786|671
1639038300000|2021-12-09 08:25:00|4787.5|4786.5|4785|4783.5|4788.5|4787.5|4784|4783|5647
1639038310000|2021-12-09 08:25:10|4784.5|4784|4785|4783.5|4786|4785|4784.5|4782.5|992
1639038320000|2021-12-09 08:25:20|4785.5|4784|4787.5|4785.5|4788.5|4786.5|4785.5|4784|1046
1639038330000|2021-12-09 08:25:30|4787|4784.5|4784.5|4783|4787|4784.5|4784|4783|349
1639038340000|2021-12-09 08:25:40|4785|4783.5|4788|4785.5|4788|4785.5|4785|4783.5|434
1639038350000|2021-12-09 08:25:50|4787.5|4786|4784.5|4783|4788|4786|4784.5|4783|524
1639038360000|2021-12-09 08:26:00|4785|4783.5|4785|4783|4786|4784|4784.5|4783|2221
1639038370000|2021-12-09 08:26:10|4784.5|4783.5|4782.5|4781.5|4784.5|4783.5|4782.5|4781.5|436
1639038380000|2021-12-09 08:26:20|4782|4782|4783|4781.5|4784.5|4783|4782|4780.5|547
1639038390000|2021-12-09 08:26:30|4784.5|4782|4783.5|4781.5|4784.5|4782.5|4783|4781|372
1639038400000|2021-12-09 08:26:40|4783|4782|4782|4780.5|4783.5|4782.5|4781|4779|843
1639038410000|2021-12-09 08:26:50|4782.5|4781|4782.5|4781.5|4782.5|4781.5|4781.5|4780.5|258
1639038420000|2021-12-09 08:27:00|4783|4782|4784.5|4783|4785|4783|4783|4781.5|646
1639038430000|2021-12-09 08:27:10|4785|4782.5|4783.5|4782|4785|4783.5|4783.5|4782|267
1639038440000|2021-12-09 08:27:20|4784|4782.5|4784.5|4783|4784.5|4783|4784|4782.5|92
1639038450000|2021-12-09 08:27:30|4784|4782|4782.5|4780.5|4784|4783|4782.5|4780.5|1051
1639038460000|2021-12-09 08:27:40|4782|4780|4782.5|4780.5|4782.5|4780.5|4781|4779.5|175
1639038470000|2021-12-09 08:27:50||4781||4781.5||4781.5||4780.5|0
1639038480000|2021-12-09 08:28:00|4783|4782|4783.5|4782.5|4784|4783.5|4780.5|4778.5|6331
1639038490000|2021-12-09 08:28:10|4782.5|4783|4783.5|4781.5|4783.5|4783|4782.5|4781|833
1639038500000|2021-12-09 08:28:20|||||||||250
1639038520000|2021-12-09 08:28:40|4784|4782|4786|4783.5|4786|4785|4784|4782|2033
1639038530000|2021-12-09 08:28:50|4785.5|4784|4785|4784|4785.5|4784|4784|4783.5|406
1639038540000|2021-12-09 08:29:00|4784.5|4783.5|4784.5|4783.5|4785|4783.5|4784.5|4783.5|237
1639038560000|2021-12-09 08:29:20|||||||||28
1639038570000|2021-12-09 08:29:30|4785.5|4784|4788.5|4787|4789.5|4787.5|4785.5|4784|959
1639038580000|2021-12-09 08:29:40|4788|4787.5|4787|4786|4788|4787.5|4786.5|4785|1049
1639038590000|2021-12-09 08:29:50|4787.5|4786.5|4785|4784|4787.5|4787|4785|4784|589
1639038600000|2021-12-09 08:30:00|4784.5|4783|4783|4782|4785|4783|4783|4781.5|165
1639038610000|2021-12-09 08:30:10|4782.5|4782.5|4783|4782|4785|4782.5|4782.5|4782|786
1639038620000|2021-12-09 08:30:20|4782.5|4780.5|4782.5|4781.5|4782.5|4782|4782|4780.5|85
1639038630000|2021-12-09 08:30:30|4782|4780.5|4779|4778.5|4782|4780.5|4779|4778.5|172
1639038650000|2021-12-09 08:30:50|4779.5|4779|4781|4779|4781|4779|4779.5|4779|290
1639038660000|2021-12-09 08:31:00|4781.5|4780|4783.5|4782|4783.5|4782|4781.5|4779|1301
1639038670000|2021-12-09 08:31:10|4784|4782.5|4785|4782.5|4786.5|4785.5|4784|4782.5|830
1639038680000|2021-12-09 08:31:20|4785.5|4783|4784|4782.5|4786|4785|4783.5|4781.5|1813
1639038690000|2021-12-09 08:31:30|4783.5|4783.5|4783.5|4782.5|4784.5|4783.5|4783.5|4782.5|505
1639038700000|2021-12-09 08:31:40|4783|4782|4783|4781.5|4783|4782|4782|4781|275
1639038710000|2021-12-09 08:31:50|4784.5|4782|4782|4781.5|4784.5|4782.5|4781.5|4781|843
1639038720000|2021-12-09 08:32:00|4782.5|4782|4783|4782|4783.5|4782|4782.5|4782|1034
1639038730000|2021-12-09 08:32:10|4782.5|4781|4784.5|4782.5|4784.5|4782.5|4782|4781|392
1639038740000|2021-12-09 08:32:20|4784|4783|4783.5|4782.5|4784|4783|4783.5|4782.5|235
1639038750000|2021-12-09 08:32:30|4784.5|4783|4783.5|4782.5|4784.5|4783.5|4783.5|4782.5|701
1639038760000|2021-12-09 08:32:40|4783|4781.5|4783.5|4782|4784.5|4782.5|4782.5|4781|1085
1639038770000|2021-12-09 08:32:50||4782.5||4782||4782.5||4782|0
1639038780000|2021-12-09 08:33:00|4784|4782.5|4782|4780.5|4784|4783|4781.5|4780.5|1084
1639038790000|2021-12-09 08:33:10|4781.5|4781|4781|4780|4782.5|4781|4781|4780|374
1639038800000|2021-12-09 08:33:20|4780.5|4779.5|4780.5|4779|4781|4780|4780|4779|411
1639038810000|2021-12-09 08:33:30|4781|4779.5|4782|4780.5|4782|4780.5|4780.5|4779.5|344
1639038820000|2021-12-09 08:33:40||4781||4781||4781||4781|145
1639038830000|2021-12-09 08:33:50|4781|4780|4780.5|4780|4781|4780|4780.5|4780|154
1639038840000|2021-12-09 08:34:00|4781.5|4780.5|4783|4781.5|4783.5|4782|4781.5|4780.5|280
1639038850000|2021-12-09 08:34:10|4784|4782|4784|4783|4784|4783|4784|4781.5|309
1639038860000|2021-12-09 08:34:20|4784.5|4783.5|4783|4782|4784.5|4783.5|4782.5|4782|414
1639038870000|2021-12-09 08:34:30|||||||||215
1639038880000|2021-12-09 08:34:40|4783.5|4782.5|4782|4780.5|4784|4782.5|4782|4780.5|893
1639038890000|2021-12-09 08:34:50|||||||||25
1639038900000|2021-12-09 08:35:00|4781.5|4780|4780.5|4779.5|4781.5|4780|4780|4779|743
1639038910000|2021-12-09 08:35:10|4781|4780|4781|4780|4781|4780|4781|4780|166
1639038920000|2021-12-09 08:35:20|4780.5|4779.5|4780|4778.5|4780.5|4779.5|4779|4777.5|1560
1639038930000|2021-12-09 08:35:30||4779||4778.5||4779||4778.5|0
1639038940000|2021-12-09 08:35:40|4779.5|4778|4779.5|4778|4780|4778.5|4778.5|4777.5|673
1639038950000|2021-12-09 08:35:50|4779|4777.5|4779|4777.5|4779|4777.5|4778|4777|156
1639038960000|2021-12-09 08:36:00|4778.5|4777|4776|4774.5|4778.5|4777|4776|4774.5|455
1639038970000|2021-12-09 08:36:10|4776.5|4775.5|4777.5|4775.5|4778|4777|4776|4775.5|2728
1639038980000|2021-12-09 08:36:20|4777|4775|4776|4774.5|4777|4775|4775.5|4774.5|29
1639038990000|2021-12-09 08:36:30|4775.5|4773.5|4773.5|4772.5|4775.5|4774|4773.5|4772.5|791
1639039010000|2021-12-09 08:36:50|4774.5|4773|4774.5|4773|4775.5|4774|4774.5|4773|206
1639039020000|2021-12-09 08:37:00|4774|4772.5|4774.5|4773|4775|4773.5|4774|4772.5|208
1639039030000|2021-12-09 08:37:10|4774|4771.5|4772.5|4770.5|4774|4772|4772.5|4770.5|497
1639039040000|2021-12-09 08:37:20|4772|4770|4771|4770|4772|4770.5|4771|4770|181
1639039050000|2021-12-09 08:37:30|4770.5|4769.5|4771|4769|4771|4770|4770|4767.5|886
1639039070000|2021-12-09 08:37:50|4771.5|4770|4771.5|4770|4772.5|4771.5|4771.5|4770|598
1639039080000|2021-12-09 08:38:00||4769.5||4769||4769.5||4769|0
1639039110000|2021-12-09 08:38:30|4773.5|4770|4772.5|4771|4773.5|4772|4771.5|4770|1756
1639039120000|2021-12-09 08:38:40|4773|4771.5|4773.5|4772|4773.5|4772|4773|4771.5|201
1639039140000|2021-12-09 08:39:00|4774|4772.5|4774.5|4773|4774.5|4773|4774|4772.5|381
1639039160000|2021-12-09 08:39:20|4775.5|4773.5|4775.5|4774|4776.5|4774|4775.5|4773|85
1639039170000|2021-12-09 08:39:30|4776||4776||4776||4775.5||0
1639039190000|2021-12-09 08:39:50|4775.5|4774.5|4776.5|4774.5|4776.5|4774.5|4775.5|4774|41
1639039200000|2021-12-09 08:40:00|4775.5|4774|4776.5|4775|4777|4775|4774|4773|736
1639039210000|2021-12-09 08:40:10||4775.5||4775.5||4776||4775.5|27
1639039220000|2021-12-09 08:40:20|4776|4774.5|4775.5|4773.5|4776.5|4776|4775|4773.5|714
1639039230000|2021-12-09 08:40:30|4775||4775||4775||4775||0
1639039240000|2021-12-09 08:40:40|4774.5|4773|4772.5|4771.5|4774.5|4773|4772.5|4771|333
1639039250000|2021-12-09 08:40:50|4772|4771|4772|4770|4772|4771|4771.5|4770|168
1639039260000|2021-12-09 08:41:00|4771.5|4769.5|4772|4770|4772|4770|4769.5|4768.5|519
1639039280000|2021-12-09 08:41:20|4771.5||4771.5||4772||4770.5||81
1639039290000|2021-12-09 08:41:30|||||||||151
1639039300000|2021-12-09 08:41:40|4771|4770.5|4771.5|4770.5|4772|4770.5|4771|4770|82
1639039310000|2021-12-09 08:41:50|4771|4770|4771|4770|4771|4770|4771|4770|299
1639039320000|2021-12-09 08:42:00||4769.5||4769.5||4769.5||4769.5|7
1639039330000|2021-12-09 08:42:10|4770|4769|4770.5|4769|4771|4769|4768|4765.5|5866
1639039340000|2021-12-09 08:42:20|4771|4769.5|4770.5|4769|4771|4769.5|4769.5|4767|266
1639039350000|2021-12-09 08:42:30|||||||||1000
1639039360000|2021-12-09 08:42:40|4770|4769.5|4774.5|4773|4774.5|4773|4769.5|4769.5|1260
1639039370000|2021-12-09 08:42:50|4774|4773.5|4774.5|4773|4774.5|4773.5|4772.5|4771.5|3508
1639039380000|2021-12-09 08:43:00|4775|4773.5|4776|4774|4776|4774|4775|4773.5|11
1639039390000|2021-12-09 08:43:10|4776.5|4775|4777|4776|4777|4776|4776.5|4775|706
1639039400000|2021-12-09 08:43:20|4776.5|4775|4776.5|4774|4776.5|4775|4774.5|4773|445
1639039410000|2021-12-09 08:43:30|4776||4776||4776||4775.5||0
1639039420000|2021-12-09 08:43:40|4776.5|4774.5|4776.5|4775|4776.5|4775|4776.5|4774.5|159
1639039430000|2021-12-09 08:43:50|4777|4775.5|4778.5|4777|4779|4778|4777|4775|964
1639039440000|2021-12-09 08:44:00|4778|4776.5|4775|4774|4778|4776.5|4774|4772|2242
1639039450000|2021-12-09 08:44:10|4774.5|4773.5|4774|4773|4775|4773.5|4774|4773|834
1639039460000|2021-12-09 08:44:20|4774.5|4773.5|4774|4773|4774.5|4774|4774|4773|580
1639039470000|2021-12-09 08:44:30|4773.5|4772.5|4772.5|4771.5|4774|4772.5|4772.5|4771|454
1639039490000|2021-12-09 08:44:50|4772|4771|4772|4771|4772.5|4771|4771.5|4771|141
1639039500000|2021-12-09 08:45:00|4772.5|4771.5|4773|4772|4773|4772.5|4772.5|4771|1587
1639039510000|2021-12-09 08:45:10|4772.5|4771|4772.5|4771|4772.5|4771.5|4771.5|4770|871
1639039520000|2021-12-09 08:45:20|4772|4770|4772.5|4771.5|4772.5|4771.5|4771.5|4770|544
1639039530000|2021-12-09 08:45:30|4773|4771|4775|4773|4776|4775|4773|4771|4002
1639039540000|2021-12-09 08:45:40|4774.5|4772|4775|4773|4775|4773|4773|4771|622
1639039550000|2021-12-09 08:45:50|4774.5||4774||4774.5||4774||0
1639039560000|2021-12-09 08:46:00|4773.5|4773.5|4773.5|4772.5|4773.5|4773.5|4773.5|4772.5|100
1639039570000|2021-12-09 08:46:10|4773|4773|4773.5|4772.5|4774|4773.5|4773|4772.5|788
1639039580000|2021-12-09 08:46:20|4774|4773|4774|4772.5|4774.5|4773.5|4774|4772.5|322
1639039590000|2021-12-09 08:46:30|4774.5|4773|4774|4772.5|4776|4774.5|4774|4772.5|484
1639039620000|2021-12-09 08:47:00|||||||||33
1639039650000|2021-12-09 08:47:30|4773.5|4772|4774|4773|4774|4773|4772|4771|2386
1639039670000|2021-12-09 08:47:50|4773.5|4772|4774|4772.5|4774.5|4773|4773|4772|652
1639039680000|2021-12-09 08:48:00||4773||4773||4773.5||4772.5|0
1639039690000|2021-12-09 08:48:10|4774.5|4773.5|4776|4774.5|4776|4774.5|4774.5|4773.5|534
1639039700000|2021-12-09 08:48:20|||||||||97
1639039710000|2021-12-09 08:48:30|4775.5||4775.5||4775.5||4775.5||0
1639039730000|2021-12-09 08:48:50|||||||||109
1639039740000|2021-12-09 08:49:00|4776|4775|4778|4777.5|4779|4778.5|4776|4774.5|2482
1639039750000|2021-12-09 08:49:10|4777.5|4777|4776.5|4775|4778|4777.5|4775.5|4775|1005
1639039780000|2021-12-09 08:49:40|4776|4774.5|4775.5|4774.5|4776.5|4774.5|4775.5|4774.5|460
1639039790000|2021-12-09 08:49:50|4776||4775.5||4776||4775.5||1
1639039800000|2021-12-09 08:50:00|4775|4773|4780|4778.5|4780.5|4779|4774.5|4772.5|1934
1639039810000|2021-12-09 08:50:10||4779||4779||4779||4779|0
1639039820000|2021-12-09 08:50:20|4779.5|4778.5|4779|4778|4779.5|4778.5|4779|4778|572
1639039830000|2021-12-09 08:50:30|4778|4777.5|4779.5|4778|4779.5|4778|4778|4777.5|295
1639039840000|2021-12-09 08:50:40|4780|4778.5|4781.5|4780.5|4781.5|4780.5|4780|4778.5|977
1639039850000|2021-12-09 08:50:50|4782.5|4781|4782|4781|4783.5|4782|4782|4781|377
1639039860000|2021-12-09 08:51:00|4781.5|4781.5|4782.5|4781.5|4783|4781.5|4781.5|4781|639
1639039870000|2021-12-09 08:51:10|4783|4782|4784.5|4783.5|4784.5|4783.5|4783|4782|194
1639039880000|2021-12-09 08:51:20|4784|4783|4783|4781.5|4785|4784|4782|4781|2222
1639039890000|2021-12-09 08:51:30|4782.5|4781|4782.5|4781|4782.5|4781|4781.5|4781|355
1639039900000|2021-12-09 08:51:40|4783|4781.5|4782.5|4781.5|4783|4782.5|4782.5|4781.5|741
1639039910000|2021-12-09 08:51:50|4782|4781|4782.5|4781|4782.5|4781|4782|4781|109
1639039920000|2021-12-09 08:52:00|4782|4780.5|4781|4780.5|4782|4780.5|4781|4780.5|438
1639039930000|2021-12-09 08:52:10|4780.5|4780|4781|4780.5|4781|4780.5|4780.5|4780|1788
1639039940000|2021-12-09 08:52:20|4780.5|4780|4781|4780|4781|4780|4780.5|4779|1300
1639039950000|2021-12-09 08:52:30|4781.5|4780.5|4778|4776.5|4782|4781|4777.5|4776.5|5044
1639039960000|2021-12-09 08:52:40|4777.5|4775.5|4775|4773|4777.5|4775.5|4775|4773|195
1639039970000|2021-12-09 08:52:50|4774.5|4772|4774|4772|4774.5|4772|4774|4771.5|405
1639039980000|2021-12-09 08:53:00|4773.5|4772.5|4773.5|4772.5|4774|4773.5|4773|4772|524
1639039990000|2021-12-09 08:53:10|4774|4773|4774|4773|4774.5|4774|4772.5|4771.5|1361
1639040000000|2021-12-09 08:53:20|4774.5|4773.5|4779|4777.5|4779|4777.5|4774|4773|2794
1639040010000|2021-12-09 08:53:30|4778.5|4777|4775.5|4774.5|4778.5|4777|4775|4773|745
1639040020000|2021-12-09 08:53:40|4776|4775|4778|4776|4779|4778.5|4776|4775|3347
1639040040000|2021-12-09 08:54:00|4777|4776.5|4776.5|4775.5|4778|4777|4776|4775.5|781
1639040050000|2021-12-09 08:54:10|4777|4776|4777|4776|4777|4776|4777|4776|4
1639040060000|2021-12-09 08:54:20|4776.5|4776.5|4776.5|4775|4777|4776.5|4775.5|4775|523
1639040070000|2021-12-09 08:54:30|||||||||21
1639040080000|2021-12-09 08:54:40||4775.5||4775.5||4775.5||4775.5|31
1639040090000|2021-12-09 08:54:50|4776|4774|4775.5|4774.5|4776|4775|4775|4774|506
1639040100000|2021-12-09 08:55:00|4775||4775||4775.5||4775||0
1639040110000|2021-12-09 08:55:10|4774.5|4774|4774.5|4773.5|4775.5|4774.5|4773.5|4773|594
1639040120000|2021-12-09 08:55:20|4775||4775||4775||4775||41
1639040130000|2021-12-09 08:55:30|4775.5|4774|4776.5|4775|4776.5|4775|4775.5|4774|469
1639040140000|2021-12-09 08:55:40|4777.5|4775.5|4776|4775|4778|4777|4776|4775|615
1639040150000|2021-12-09 08:55:50|4775.5|4774.5|4776|4774|4776|4774.5|4775|4774|78
1639040160000|2021-12-09 08:56:00||4774.5||4775||4775.5||4774.5|69
1639040170000|2021-12-09 08:56:10|4775.5|4774|4773.5|4771.5|4775.5|4774|4773.5|4771.5|530
1639040180000|2021-12-09 08:56:20|4774|4772|4773.5|4773|4774|4773|4773.5|4772|195
1639040190000|2021-12-09 08:56:30|4774|4772.5|4773.5|4772|4774|4772.5|4773.5|4771.5|236
1639040200000|2021-12-09 08:56:40|4774|4772.5|4775.5|4774|4776|4774.5|4774|4772.5|1189
1639040210000|2021-12-09 08:56:50|4775|4773|4773|4772|4775|4773.5|4773|4771.5|310
1639040220000|2021-12-09 08:57:00|4772.5|4771.5|4771.5|4770|4772.5|4771.5|4770.5|4769|447
1639040230000|2021-12-09 08:57:10|4770|4769.5|4768.5|4767|4771|4769.5|4768.5|4766.5|845
1639040240000|2021-12-09 08:57:20|4768|4767.5|4769|4767.5|4769.5|4768.5|4768|4767|912
1639040250000|2021-12-09 08:57:30|4768.5|4766.5|4768|4767|4768.5|4767|4767|4766|128
1639040260000|2021-12-09 08:57:40|4769|4767.5|4769|4768.5|4769|4768.5|4769|4767|48
1639040270000|2021-12-09 08:57:50|4769.5|4769|4767|4765.5|4769.5|4769|4767|4765|392
1639040280000|2021-12-09 08:58:00|4766.5|4765|4766|4765|4768|4766.5|4765.5|4764|1341
1639040290000|2021-12-09 08:58:10|4766.5|4765.5|4766.5|4765.5|4767|4765.5|4766.5|4765|115
1639040300000|2021-12-09 08:58:20|4766|4765|4764.5|4763.5|4766|4765|4764.5|4763.5|478
1639040310000|2021-12-09 08:58:30|4765.5|4763|4769|4767|4770|4769|4765.5|4763|2805
1639040320000|2021-12-09 08:58:40|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|4768.5|4767.5|0
1639040330000|2021-12-09 08:58:50|4768|4767|4768|4766.5|4768|4767|4766.5|4765|1766
1639040340000|2021-12-09 08:59:00|4768.5|4767|4771|4769.5|4771|4769.5|4768|4767|1150
1639040350000|2021-12-09 08:59:10|4770.5||4770.5||4771||4770.5||125
1639040360000|2021-12-09 08:59:20|4770|4769|4771|4770|4771|4770.5|4770|4769|535
1639040370000|2021-12-09 08:59:30|4772|4770.5|4772.5|4771|4772.5|4771|4772|4770.5|263
1639040380000|2021-12-09 08:59:40|4772|4770.5|4772|4770|4772|4770.5|4772|4770|64
1639040400000|2021-12-09 09:00:00|4771.5|4769.5|4770|4769|4772|4769.5|4770|4768|684
1639040410000|2021-12-09 09:00:10|4770.5|4769.5|4772|4770.5|4772|4770.5|4770.5|4769.5|424
1639040420000|2021-12-09 09:00:20|4771.5|4771|4772.5|4771|4772.5|4772|4771.5|4771|405
1639040430000|2021-12-09 09:00:30|4772||4772||4772.5||4772||128
1639040440000|2021-12-09 09:00:40|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|4772.5|4771.5|0
1639040460000|2021-12-09 09:01:00|4773|4772|4773|4772|4773|4772|4772.5|4771.5|312
1639040470000|2021-12-09 09:01:10|4772.5|4771.5|4773|4772|4773|4772|4772.5|4771.5|390
1639040480000|2021-12-09 09:01:20|4772.5|4771.5|4772|4771|4772.5|4771.5|4771.5|4771|552
1639040500000|2021-12-09 09:01:40|4771.5|4770.5|4770.5|4769.5|4771.5|4770.5|4770.5|4769|465
1639040510000|2021-12-09 09:01:50|4770|4769|4770|4769|4770.5|4769|4769.5|4768|49
1639040520000|2021-12-09 09:02:00|4769.5|4768.5|4773|4771|4773|4771|4769|4768|3437
1639040530000|2021-12-09 09:02:10||4772||4772||4772||4772|0
1639040540000|2021-12-09 09:02:20|4773.5|4771|4774|4772|4774.5|4773|4773.5|4771|407
1639040550000|2021-12-09 09:02:30||4772.5||4773||4773||4772.5|0
1639040560000|2021-12-09 09:02:40|4774.5|4773.5|4774.5|4773|4774.5|4773.5|4774.5|4773|148
1639040570000|2021-12-09 09:02:50|4774|4772.5|4773|4772|4774|4772.5|4773|4772|107
1639040580000|2021-12-09 09:03:00|||||||||2
1639040600000|2021-12-09 09:03:20|4772.5|4772.5|4771|4770|4772.5|4772.5|4771|4769|693
1639040610000|2021-12-09 09:03:30|4771.5|4770.5|4771|4770|4772.5|4771|4771|4770|780
1639040620000|2021-12-09 09:03:40|4770|4769|4770.5|4769|4770.5|4769|4769|4768|148
1639040630000|2021-12-09 09:03:50|4770|4768.5|4768.5|4767|4770|4768.5|4768.5|4767|243
1639040660000|2021-12-09 09:04:20|4769.5|4767.5|4770|4769|4770|4769|4768.5|4767.5|329
1639040670000|2021-12-09 09:04:30|4769.5|4768.5|4771.5|4770.5|4771.5|4771|4769.5|4768.5|1218
1639040680000|2021-12-09 09:04:40|4771|4770|4771.5|4770|4771.5|4770|4770.5|4770|289
1639040690000|2021-12-09 09:04:50||4770.5||4770.5||4770.5||4770|0
1639040700000|2021-12-09 09:05:00|4771|4770|4772|4771|4772|4771.5|4771|4770|1991
1639040710000|2021-12-09 09:05:10|4771.5|4770.5|4770.5|4769|4772|4770.5|4769|4768|2355
1639040720000|2021-12-09 09:05:20|4770|4768.5|4769|4768|4770|4768.5|4768.5|4768|1199
1639040730000|2021-12-09 09:05:30|4768.5||4769||4769||4768.5||12
1639040740000|2021-12-09 09:05:40|4768.5|4767|4768.5|4767|4768.5|4767|4768|4767|35
1639040750000|2021-12-09 09:05:50|4769|4767.5|4769.5|4769|4770|4769.5|4769|4767.5|884
1639040760000|2021-12-09 09:06:00|4770.5|4769.5|4770.5|4769.5|4770.5|4769.5|4770.5|4769.5|68
1639040770000|2021-12-09 09:06:10|4770|4769|4770.5|4769.5|4770.5|4769.5|4770|4769|20
1639040790000|2021-12-09 09:06:30|4770|4769|4768.5|4767|4770|4769|4768|4767|1939
1639040800000|2021-12-09 09:06:40|4768|4766.5|4767|4766.5|4768.5|4767|4767|4766.5|448
1639040810000|2021-12-09 09:06:50||4766||4766||4766||4766|74
1639040820000|2021-12-09 09:07:00|4766.5|4765.5|4765.5|4764.5|4766.5|4765.5|4765.5|4764|393
1639040830000|2021-12-09 09:07:10|4766|4765|4766.5|4765.5|4767|4766|4766|4765|809
1639040840000|2021-12-09 09:07:20|4766|4765|4766.5|4765.5|4766.5|4765.5|4766|4765|474
1639040850000|2021-12-09 09:07:30|4766|4765|4766|4765|4766|4765|4766|4765|201
1639040860000|2021-12-09 09:07:40|4766.5|4764|4766|4764|4766.5|4765|4766|4764|0
1639040870000|2021-12-09 09:07:50|4765.5|4764.5|4766|4765|4766|4765|4765|4764.5|30
1639040880000|2021-12-09 09:08:00|4766.5|4765.5|4768|4767|4769|4767|4766|4765|307
1639040890000|2021-12-09 09:08:10|4767.5|4766.5|4768|4767|4768|4767|4767.5|4766.5|90
1639040900000|2021-12-09 09:08:20|4768.5|4767.5|4772.5|4771|4772.5|4771|4768.5|4767.5|507
1639040910000|2021-12-09 09:08:30|4773|4771.5|4773|4771.5|4773|4772|4772|4771|703
1639040920000|2021-12-09 09:08:40|4772.5|4772|4770.5|4769|4773|4772|4770.5|4769|463
1639040930000|2021-12-09 09:08:50|4771|4769.5|4771|4770|4771|4770|4771|4769.5|0
1639040950000|2021-12-09 09:09:10|4770.5|4769.5|4771|4770.5|4772.5|4771|4770.5|4769.5|493
1639040960000|2021-12-09 09:09:20|4771.5|4771|4773|4771|4773|4771.5|4771.5|4771|473
1639040970000|2021-12-09 09:09:30|4772.5|4771.5|4773|4771.5|4773|4772|4772.5|4771.5|100
1639040980000|2021-12-09 09:09:40||4772||4772||4772||4771.5|0
1639040990000|2021-12-09 09:09:50|4772.5|4771.5|4769|4767.5|4772.5|4771.5|4769|4767.5|3465
1639041000000|2021-12-09 09:10:00|4769.5|4768|4768.5|4768|4770|4769.5|4768.5|4767.5|350
1639041010000|2021-12-09 09:10:10|4769|4768.5|4767.5|4766|4770.5|4769|4767|4766|2795
1639041020000|2021-12-09 09:10:20|4767|4766.5|4765|4764|4767.5|4767|4765|4764|1420
1639041030000|2021-12-09 09:10:30|4765.5|4764.5|4766.5|4765.5|4766.5|4765.5|4765.5|4764.5|1130
1639041040000|2021-12-09 09:10:40|4766|4764.5|4766|4765|4766.5|4765|4766|4764.5|0
1639041050000|2021-12-09 09:10:50|4766.5|4765.5|4768.5|4766.5|4768.5|4767|4766.5|4765.5|561
1639041060000|2021-12-09 09:11:00|4768|4767|4767.5|4767|4768|4767.5|4767.5|4767|42
1639041070000|2021-12-09 09:11:10|4768||4767.5||4768||4767.5||305
1639041080000|2021-12-09 09:11:20|4768|4766.5|4767.5|4766.5|4768|4766.5|4767.5|4766.5|68
1639041090000|2021-12-09 09:11:30|4767|4766|4768|4767|4768|4767.5|4766.5|4766|363
1639041100000|2021-12-09 09:11:40|4768.5|4767.5|4768|4767|4770.5|4768.5|4768|4767|435
1639041110000|2021-12-09 09:11:50|4767.5|4766.5|4767|4766|4767.5|4766.5|4767|4766|139
1639041120000|2021-12-09 09:12:00|4766.5|4765|4767|4766|4767|4766|4766|4765|344
1639041130000|2021-12-09 09:12:10||4766.5||4766||4766.5||4766|0
1639041150000|2021-12-09 09:12:30|4767.5|4766.5|4766.5|4765|4768|4767.5|4766.5|4765|847
1639041160000|2021-12-09 09:12:40||4765.5||4765.5||4765.5||4765.5|0
1639041180000|2021-12-09 09:13:00|4767|4766|4767.5|4766|4768|4766.5|4767|4766|334
1639041200000|2021-12-09 09:13:20|4767|4765.5|4766|4765|4767|4765.5|4766|4765|134
1639041210000|2021-12-09 09:13:30|4765.5|4764.5|4765|4764|4766|4765|4765|4764|663
1639041220000|2021-12-09 09:13:40|4765.5|4764.5|4765.5|4763.5|4767|4765.5|4765.5|4763.5|256
1639041230000|2021-12-09 09:13:50|4765||4765||4765||4765||0
1639041250000|2021-12-09 09:14:10|4764.5|4764|4765|4764|4765|4764|4764.5|4763|316
1639041260000|2021-12-09 09:14:20|4764.5|4763|4762.5|4761|4765|4763.5|4762|4761|972
1639041270000|2021-12-09 09:14:30|4762|4760.5|4761|4760|4762|4760.5|4761|4759|317
1639041280000|2021-12-09 09:14:40|||||||||556
1639041290000|2021-12-09 09:14:50|4760.5|4759.5|4761|4759|4761|4759.5|4760.5|4759|636
1639041300000|2021-12-09 09:15:00||4759.5||4760||4760||4759.5|41
1639041310000|2021-12-09 09:15:10|4761.5|4760.5|4763.5|4762|4764|4762|4761.5|4760.5|684
1639041320000|2021-12-09 09:15:20|4764|4762.5|4763.5|4762|4765|4763|4763.5|4762|141
1639041330000|2021-12-09 09:15:30|4763|4761.5|4757|4755.5|4763.5|4761.5|4756.5|4755|13314
1639041340000|2021-12-09 09:15:40|4756.5|4755|4755.5|4754|4756.5|4755|4755.5|4754|279
1639041350000|2021-12-09 09:15:50|4755|4754.5|4755|4754|4755|4754.5|4755|4754|0
1639041360000|2021-12-09 09:16:00|4755.5|4754.5|4757.5|4756|4758.5|4757|4755|4754.5|3881
1639041370000|2021-12-09 09:16:10|4758|4756.5|4754|4752.5|4759.5|4758|4754|4752.5|12491
1639041380000|2021-12-09 09:16:20|4752|4752|4753|4752|4753|4752|4752|4751.5|1551
1639041390000|2021-12-09 09:16:30|4752.5|4752.5|4753|4752|4753|4752.5|4752.5|4752|159
1639041410000|2021-12-09 09:16:50|4753.5|4751.5|4754.5|4753.5|4755|4754.5|4753|4751.5|1465
1639041420000|2021-12-09 09:17:00|4755.5|4754|4755|4753.5|4756|4754.5|4755|4753.5|148
1639041440000|2021-12-09 09:17:20|4754.5|4753|4755|4752.5|4755|4753.5|4753|4752.5|1257
1639041450000|2021-12-09 09:17:30|4754.5||4754.5||4755||4754||91
1639041470000|2021-12-09 09:17:50|4754||4754||4754||4754||0
1639041480000|2021-12-09 09:18:00|4754.5||4754.5||4754.5||4754||0
1639041490000|2021-12-09 09:18:10|4754||4754.5||4754.5||4754||108
1639041510000|2021-12-09 09:18:30|4754||4754||4754.5||4754||0
1639041520000|2021-12-09 09:18:40|||||||||9
1639041530000|2021-12-09 09:18:50|4753.5|4752|4751|4749.5|4754|4752|4749.5|4749|2606
1639041540000|2021-12-09 09:19:00|4751.5|4750|4752.5|4750.5|4753|4750.5|4751|4750|1177
1639041550000|2021-12-09 09:19:10|4753|4751|4752.5|4751.5|4753.5|4752.5|4752.5|4751|1331
1639041560000|2021-12-09 09:19:20|4752|4751|4752|4750.5|4752.5|4751|4752|4750.5|115
1639041580000|2021-12-09 09:19:40|4751.5|4751|4753.5|4752.5|4753.5|4753|4751.5|4751|1606
1639041590000|2021-12-09 09:19:50|4753|4752|4752.5|4751.5|4753|4752|4752.5|4751.5|135
1639041600000|2021-12-09 09:20:00|4752|4750.5|4753|4750.5|4753|4750.5|4751.5|4749.5|354
1639041610000|2021-12-09 09:20:10|4753.5|4751|4753.5|4752.5|4753.5|4752.5|4753.5|4751|76
1639041630000|2021-12-09 09:20:30|4754|4753|4755|4753.5|4756|4754|4754|4753|565
1639041640000|2021-12-09 09:20:40||4754||4754||4754||4754|0
1639041650000|2021-12-09 09:20:50|4755.5|4754.5|4755.5|4753.5|4756.5|4755|4754.5|4753.5|1013
1639041660000|2021-12-09 09:21:00|4756|4754|4756|4754|4756|4754|4755.5|4754|46
1639041680000|2021-12-09 09:21:20|||||||||156
1639041700000|2021-12-09 09:21:40|4756.5|4754.5|4756.5|4755|4757|4755|4755.5|4754|1224
1639041710000|2021-12-09 09:21:50|4756||4756.5||4756.5||4756||10
1639041730000|2021-12-09 09:22:10|4757|4755.5|4756.5|4755.5|4757|4756|4756.5|4755.5|369
1639041740000|2021-12-09 09:22:20|4756|4755|4756|4755|4756.5|4755.5|4756|4755|217
1639041750000|2021-12-09 09:22:30||4755.5||4755.5||4755.5||4755.5|0
1639041760000|2021-12-09 09:22:40|4757|4756|4757|4756|4757|4756|4757|4756|239
1639041770000|2021-12-09 09:22:50|4757.5|4756.5|4758|4757|4759|4757|4757.5|4756.5|438
1639041780000|2021-12-09 09:23:00|4758.5|4757.5|4758|4757|4759|4757.5|4758|4757|701
1639041790000|2021-12-09 09:23:10|4758.5|4757.5|4756.5|4755.5|4759|4758|4756.5|4754.5|1062
1639041800000|2021-12-09 09:23:20|4757|4756|4756.5|4755.5|4758.5|4757|4756|4755.5|329
1639041820000|2021-12-09 09:23:40|4757|4756|4760|4759|4760.5|4759|4757|4756|720
1639041830000|2021-12-09 09:23:50|4759.5|4758.5|4760|4758.5|4762.5|4761.5|4758.5|4758|1887
1639041840000|2021-12-09 09:24:00||4759||4759||4759.5||4759|0
1639041850000|2021-12-09 09:24:10|4759.5|4758.5|4760|4758.5|4760|4758.5|4758.5|4758|501
1639041860000|2021-12-09 09:24:20|4759.5|4759|4760.5|4759|4760.5|4759|4759.5|4759|983
1639041870000|2021-12-09 09:24:30|4761|4759.5|4762|4760|4762|4760|4761|4759|289
1639041890000|2021-12-09 09:24:50|4763|4760.5|4762|4760.5|4763.5|4762|4761.5|4760.5|390
1639041900000|2021-12-09 09:25:00|4761.5|4759.5|4760.5|4759|4761.5|4759.5|4760.5|4759|406
1639041910000|2021-12-09 09:25:10|4760||4760.5||4760.5||4759.5||421
1639041920000|2021-12-09 09:25:20|4761|4759.5|4761|4759.5|4761|4759.5|4761|4759.5|0
1639041930000|2021-12-09 09:25:30|4760.5|4759|4760|4759|4760.5|4759|4760|4759|197
1639041940000|2021-12-09 09:25:40|4759.5|4758.5|4757.5|4756.5|4759.5|4758.5|4757.5|4756.5|497
1639041950000|2021-12-09 09:25:50|4757|4755.5|4757.5|4756.5|4757.5|4756.5|4757|4755.5|245
1639041960000|2021-12-09 09:26:00|4757|4756|4757|4756|4757|4756|4757|4756|0
1639041980000|2021-12-09 09:26:20|4756.5|4755|4755.5|4755|4756.5|4755|4755.5|4755|227
1639041990000|2021-12-09 09:26:30|4756.5|4755.5|4757|4756|4757|4756|4756.5|4755|168
1639042000000|2021-12-09 09:26:40|4757.5|4756.5|4757.5|4756|4757.5|4756.5|4757.5|4756|30
1639042010000|2021-12-09 09:26:50|4758|4756.5|4760|4758|4760|4758|4758|4756.5|437
1639042020000|2021-12-09 09:27:00|4760.5|4758.5|4761|4760|4761.5|4761|4760.5|4758.5|460
1639042030000|2021-12-09 09:27:10|4760.5|4759.5|4760|4759.5|4760.5|4759.5|4759.5|4758.5|395
1639042040000|2021-12-09 09:27:20|4760.5|4758.5|4759.5|4758|4760.5|4758.5|4759.5|4758|614
1639042050000|2021-12-09 09:27:30|4760|4758.5|4760|4759|4760|4759|4760|4758.5|220
1639042060000|2021-12-09 09:27:40|4759.5|4758.5|4759.5|4758|4759.5|4758.5|4759.5|4757.5|41
1639042070000|2021-12-09 09:27:50||4759||4759||4759||4759|20
1639042100000|2021-12-09 09:28:20|4760|4759.5|4761|4759.5|4761.5|4760|4760|4759|678
1639042120000|2021-12-09 09:28:40|4760.5||4761||4761||4760.5||0
1639042140000|2021-12-09 09:29:00|4760.5|4759|4760.5|4759|4760.5|4759|4760.5|4759|332
1639042160000|2021-12-09 09:29:20||4759.5||4759.5||4759.5||4759.5|0
1639042170000|2021-12-09 09:29:30||4759||4759||4759||4759|0
1639042180000|2021-12-09 09:29:40|4760|4758.5|4757.5|4756|4760.5|4758.5|4757.5|4756|411
1639042190000|2021-12-09 09:29:50|4757||4757||4757||4757||0
1639042210000|2021-12-09 09:30:10|4757.5|4756.5|4757.5|4756|4757.5|4756.5|4757|4756|174
1639042230000|2021-12-09 09:30:30|4757|4755.5|4756.5|4754.5|4757.5|4755.5|4755|4754|1174
1639042240000|2021-12-09 09:30:40||4755||4755.5||4755.5||4755|0
1639042250000|2021-12-09 09:30:50|4757|4756|4757.5|4756.5|4757.5|4756.5|4757|4756|132
1639042260000|2021-12-09 09:31:00||4756||4756||4756||4756|3
1639042270000|2021-12-09 09:31:10|4757|4756.5|4756|4755|4757|4756.5|4756|4755|683
1639042280000|2021-12-09 09:31:20|||||||||156
1639042300000|2021-12-09 09:31:40|4755.5|4753.5|4755|4753|4755.5|4754|4755|4753|2
1639042310000|2021-12-09 09:31:50|4755.5|4753.5|4757|4755.5|4757|4755.5|4755.5|4753.5|654
1639042330000|2021-12-09 09:32:10||4756||4755.5||4756||4755.5|0
1639042350000|2021-12-09 09:32:30||4756||4756||4756||4756|0
1639042360000|2021-12-09 09:32:40|4757.5|4756.5|4759|4758|4759|4758|4757.5|4756.5|500
1639042370000|2021-12-09 09:32:50|4759.5|4758.5|4760|4758.5|4760|4759|4759.5|4758.5|100
1639042380000|2021-12-09 09:33:00||4759||4759||4759||4759|0
1639042390000|2021-12-09 09:33:10|4760.5|4759.5|4761|4759.5|4761|4759.5|4760.5|4759.5|60
1639042400000|2021-12-09 09:33:20||4760||4760||4760||4760|0
1639042410000|2021-12-09 09:33:30|4760.5||4761||4761||4760.5||90
1639042420000|2021-12-09 09:33:40|4761.5|4760.5|4763|4761.5|4763|4761.5|4761.5|4760|450
1639042440000|2021-12-09 09:34:00||4762||4762||4762.5||4762|0
1639042450000|2021-12-09 09:34:10|4762.5|4761|4762.5|4761|4762.5|4761|4762.5|4761|568
1639042470000|2021-12-09 09:34:30|4762|4760.5|4761|4759.5|4762|4760.5|4760.5|4759|243
1639042480000|2021-12-09 09:34:40||4760||4760||4760||4760|0
1639042490000|2021-12-09 09:34:50|4761.5|4760.5|4762|4761|4762.5|4761|4761.5|4760.5|242
1639042500000|2021-12-09 09:35:00|4762.5|4761.5|4762.5|4761|4762.5|4761.5|4762.5|4761|0
1639042510000|2021-12-09 09:35:10|4762||4762||4762||4762||260
1639042540000|2021-12-09 09:35:40|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761.5|117
1639042550000|2021-12-09 09:35:50|4762|4761|4762.5|4761|4762.5|4761.5|4762|4761|0
1639042560000|2021-12-09 09:36:00|4762|4760.5|4763|4762|4763.5|4762|4760.5|4758.5|1292
1639042570000|2021-12-09 09:36:10|4762.5|4761|4762.5|4761.5|4763|4762|4762|4760.5|351
1639042580000|2021-12-09 09:36:20|4763|4762|4763|4762|4763|4762|4762.5|4762|0
1639042590000|2021-12-09 09:36:30|4762.5|4761.5|4763|4761.5|4763|4761.5|4762|4760.5|9
1639042600000|2021-12-09 09:36:40||4762||4762||4762.5||4762|0
1639042620000|2021-12-09 09:37:00|4763.5|4761.5|4763.5|4762.5|4765|4763.5|4763.5|4761.5|82
1639042650000|2021-12-09 09:37:30|4763|4763|4763|4761.5|4763.5|4763|4762.5|4761|936
1639042660000|2021-12-09 09:37:40|4762.5|4761|4763|4761.5|4763|4761.5|4762.5|4761|0
1639042670000|2021-12-09 09:37:50||4762||4761.5||4762.5||4761.5|0
1639042680000|2021-12-09 09:38:00|4762.5|4761|4762|4760.5|4762.5|4761|4762|4760.5|12
1639042690000|2021-12-09 09:38:10||4761||4761||4761||4761|0
1639042700000|2021-12-09 09:38:20|4762.5|4761.5|4762.5|4761.5|4763|4762.5|4762.5|4761|307
1639042720000|2021-12-09 09:38:40||4762||4761.5||4762||4761.5|0
1639042730000|2021-12-09 09:38:50|4762|4761|4762|4760.5|4762|4761|4762|4760|130
1639042740000|2021-12-09 09:39:00|4761.5|4760|4762|4760.5|4762|4760.5|4761|4760|15
1639042750000|2021-12-09 09:39:10|4761.5|4760|4761.5|4759.5|4761.5|4760|4761.5|4759.5|220
1639042760000|2021-12-09 09:39:20|4761||4761.5||4761.5||4761||0
1639042770000|2021-12-09 09:39:30|||||||||76
1639042780000|2021-12-09 09:39:40|4762|4760.5|4762|4760.5|4762|4761.5|4762|4760.5|406
1639042790000|2021-12-09 09:39:50|4762.5|4761|4763.5|4761.5|4764|4762|4762.5|4760.5|482
1639042800000|2021-12-09 09:40:00|4764|4762|4765|4763.5|4765|4763.5|4764|4762|114
1639042820000|2021-12-09 09:40:20|4764.5|4763|4765|4763.5|4765|4763.5|4764.5|4762.5|0
1639042830000|2021-12-09 09:40:30|4764.5|4763|4764.5|4763.5|4765|4763.5|4764|4762.5|155
1639042870000|2021-12-09 09:41:10|4764|4763|4763.5|4762.5|4764|4763|4763.5|4762.5|360
1639042920000|2021-12-09 09:42:00|||||||||17
1639042930000|2021-12-09 09:42:10|4764|4763|4764|4762.5|4764.5|4764|4764|4762.5|227
1639042940000|2021-12-09 09:42:20|4764.5|4763|4765.5|4764.5|4766.5|4764.5|4764.5|4763|669
1639042960000|2021-12-09 09:42:40|4765||4765.5||4765.5||4765||127
1639042970000|2021-12-09 09:42:50|4764.5|4764|4764.5|4763.5|4765|4764|4764|4763.5|476
1639042980000|2021-12-09 09:43:00|||||||||450
1639043000000|2021-12-09 09:43:20|4764|4762.5|4763.5|4762|4764|4762.5|4763|4761.5|521
1639043010000|2021-12-09 09:43:30|4763||4763||4763||4763||0
1639043030000|2021-12-09 09:43:50|4762.5|4761|4762|4760.5|4762.5|4761|4761.5|4760.5|319
1639043060000|2021-12-09 09:44:20|4761.5|4761|4757.5|4755.5|4762.5|4761.5|4757.5|4755|2048
1639043070000|2021-12-09 09:44:30|4757|4755|4755.5|4754|4757|4755|4755.5|4753.5|0
1639043080000|2021-12-09 09:44:40|4755|4753.5|4755.5|4754|4755.5|4754|4754.5|4753.5|125
1639043100000|2021-12-09 09:45:00|4756|4754.5|4754.5|4753|4757.5|4755.5|4754.5|4752.5|702
1639043110000|2021-12-09 09:45:10|4755|4753.5|4756|4754.5|4756|4755|4755|4753.5|81
1639043120000|2021-12-09 09:45:20|4755.5|4754|4755|4753|4755.5|4754|4754.5|4752.5|129
1639043130000|2021-12-09 09:45:30|4754.5|4753.5|4755|4754|4755|4754|4754.5|4753.5|182
1639043150000|2021-12-09 09:45:50|4755.5|4754.5|4756|4755|4756|4755|4755.5|4754.5|130
1639043170000|2021-12-09 09:46:10|4756.5|4755.5|4756|4755|4757.5|4756.5|4756|4755|942
1639043180000|2021-12-09 09:46:20|4756.5|4755.5|4757|4756|4757.5|4756.5|4756.5|4755.5|70
1639043190000|2021-12-09 09:46:30|4757.5|4756.5|4758.5|4757.5|4759|4757.5|4757.5|4756.5|770
1639043200000|2021-12-09 09:46:40|4758|4756|4757.5|4755.5|4758|4756|4757.5|4755.5|0
1639043230000|2021-12-09 09:47:10||4755||4754.5||4755||4754.5|0
1639043240000|2021-12-09 09:47:20||4755||4755||4755||4755|0
1639043250000|2021-12-09 09:47:30||4755.5||4755.5||4755.5||4755.5|0
1639043260000|2021-12-09 09:47:40||4756||4755.5||4756||4755|0
1639043300000|2021-12-09 09:48:20||4756||4756||4756||4756|0
1639043310000|2021-12-09 09:48:30|4758.5|4755.5|4758|4756|4758.5|4756|4758|4755.5|58
1639043340000|2021-12-09 09:49:00|4757.5|4756.5|4757.5|4755.5|4757.5|4756.5|4757.5|4755.5|359
1639043360000|2021-12-09 09:49:20||4756||4756||4756||4756|0
1639043370000|2021-12-09 09:49:30|4758.5|4757|4758.5|4757|4758.5|4757|4758.5|4757|16
1639043380000|2021-12-09 09:49:40|4760|4758|4760|4758|4760|4758|4760|4758|28
1639043400000|2021-12-09 09:50:00||4758.5||4758.5||4758.5||4758.5|0
1639043410000|2021-12-09 09:50:10|4762.5|4760.5|4762|4760.5|4762.5|4760.5|4762|4760.5|102
1639043420000|2021-12-09 09:50:20|4762.5|4761|4762.5|4761|4762.5|4761|4762.5|4761|106
1639043480000|2021-12-09 09:51:20|4763|4761.5|4765|4762.5|4765|4762.5|4763|4761.5|10
1639043490000|2021-12-09 09:51:30|4764.5|4763|4764.5|4763|4764.5|4763|4764.5|4763|0
1639043500000|2021-12-09 09:51:40|4766.5|4764.5|4767|4765|4767|4765|4766.5|4764.5|243
1639043510000|2021-12-09 09:51:50|4766.5|4764.5|4766.5|4764.5|4766.5|4764.5|4766.5|4764.5|44
1639043530000|2021-12-09 09:52:10|4766||4765.5||4766||4765.5||0
1639043540000|2021-12-09 09:52:20|4766|4764|4764.5|4763|4766|4764|4764.5|4763|86
1639043550000|2021-12-09 09:52:30|4765|4764|4766|4764|4766|4764|4765|4764|37
1639043570000|2021-12-09 09:52:50|4765.5|4763.5|4764|4762|4765.5|4763.5|4764|4762|79
1639043580000|2021-12-09 09:53:00|4764.5|4763|4765|4763|4765.5|4763|4764.5|4763|0
1639043590000|2021-12-09 09:53:10|4764.5||4764.5||4764.5||4764.5||0
1639043610000|2021-12-09 09:53:30|4765|4763.5|4765|4763|4765|4763.5|4765|4763|142
1639043630000|2021-12-09 09:53:50|4766|4764|4767.5|4765.5|4767.5|4765.5|4766|4764|0
1639043640000|2021-12-09 09:54:00|4766.5|4764.5|4766.5|4764.5|4766.5|4764.5|4766.5|4764.5|0
1639043650000|2021-12-09 09:54:10|4767.5|4765|4767.5|4765|4767.5|4765|4767.5|4765|0
1639043660000|2021-12-09 09:54:20|4767|4765.5|4767|4765.5|4767|4765.5|4767|4765.5|0
1639043670000|2021-12-09 09:54:30|4768|4766|4768.5|4767|4769|4767|4768|4766|61
1639043690000|2021-12-09 09:54:50|4768|4766.5|4768|4766|4768|4766.5|4768|4766|41
1639043700000|2021-12-09 09:55:00|4767.5|4765.5|4768.5|4767|4768.5|4767|4767.5|4765.5|119
1639043710000|2021-12-09 09:55:10|4768|4766.5|4767.5|4766|4768|4766.5|4767.5|4766|0
1639043720000|2021-12-09 09:55:20|4766.5|4764|4766|4764|4766.5|4764|4766|4764|125
1639043730000|2021-12-09 09:55:30|4765.5|4763|4765.5|4763|4765.5|4763|4765.5|4763|0
1639043740000|2021-12-09 09:55:40|4765|4763.5|4765|4764|4765|4764|4765|4763.5|0
1639043750000|2021-12-09 09:55:50|4766.5|4765|4766|4764|4766.5|4765|4765.5|4763.5|160
1639043770000|2021-12-09 09:56:10||4764.5||4764.5||4764.5||4764.5|0
1639043780000|2021-12-09 09:56:20|4766.5|4767|4768|4767|4768|4767|4766.5|4767|40
1639043790000|2021-12-09 09:56:30|4768.5|4766.5|4768.5|4767|4768.5|4767|4768.5|4766.5|11
1639043820000|2021-12-09 09:57:00|4769|4767.5|4769|4767.5|4769|4767.5|4769|4767.5|90
1639043830000|2021-12-09 09:57:10|4768.5|4767|4768.5|4767|4768.5|4767|4768.5|4767|53
1639043850000|2021-12-09 09:57:30|4768|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767.5|0
1639043860000|2021-12-09 09:57:40|4769|4768|4767|4765|4769|4768|4767|4765|199
1639043870000|2021-12-09 09:57:50|4767.5|4766|4767.5|4766|4767.5|4766|4767.5|4766|62
1639043880000|2021-12-09 09:58:00|4768.5|4766.5|4768.5|4766.5|4768.5|4766.5|4768.5|4766.5|101
1639043890000|2021-12-09 09:58:10||4767||4766.5||4767||4766.5|0
1639043910000|2021-12-09 09:58:30|4769|4767|4769.5|4768|4769.5|4768|4769|4767|117
1639043920000|2021-12-09 09:58:40|4768.5|4767.5|4769|4767.5|4769.5|4767.5|4768.5|4767.5|40
1639043950000|2021-12-09 09:59:10|4767.5|4766|4767.5|4766.5|4767.5|4766.5|4767.5|4766|26
1639043960000|2021-12-09 09:59:20|4768|4767.5|4769|4767.5|4769|4767.5|4768|4767.5|170
1639043970000|2021-12-09 09:59:30|4770|4768.5|4770|4768.5|4770|4768.5|4770|4768.5|72
1639043980000|2021-12-09 09:59:40|4770.5|4769|4772|4770.5|4772.5|4770.5|4770.5|4769|0
1639044010000|2021-12-09 10:00:10|4771|4769|4771|4769|4771|4769|4771|4769|238
1639044020000|2021-12-09 10:00:20|4770.5|4768.5|4769.5|4768|4770.5|4768.5|4769.5|4768|14
1639044030000|2021-12-09 10:00:30|4768.5|4767|4768|4766.5|4768.5|4767|4768|4766.5|0
1639044040000|2021-12-09 10:00:40|4767|4766|4767|4765|4767|4766.5|4767|4765|0
1639044050000|2021-12-09 10:00:50||4764.5||4765||4765||4764.5|0
1639044060000|2021-12-09 10:01:00||4765.5||4765.5||4765.5||4765|0
1639044070000|2021-12-09 10:01:10|4766.5|4765|4766.5|4764.5|4766.5|4765|4766.5|4764.5|0
1639044090000|2021-12-09 10:01:30|4767|4765.5|4767|4765.5|4767|4765.5|4767|4765.5|28
1639044100000|2021-12-09 10:01:40|4765.5|4764|4765.5|4764|4765.5|4764|4765.5|4764|120
1639044120000|2021-12-09 10:02:00||4765||4764.5||4765||4764.5|600
1639044130000|2021-12-09 10:02:10|4766|4765|4765.5|4764.5|4768.5|4768|4765.5|4764.5|3500
1639044140000|2021-12-09 10:02:20|4765|4764|4765.5|4763|4765.5|4764|4765|4763|16
1639044150000|2021-12-09 10:02:30|4765|4763.5|4765|4763.5|4765|4764|4764.5|4763.5|403
1639044160000|2021-12-09 10:02:40|4764.5|4763|4764|4762.5|4764.5|4763|4763.5|4762|326
1639044180000|2021-12-09 10:03:00|4763.5|4762|4763.5|4762|4764|4762.5|4763.5|4761.5|0
1639044190000|2021-12-09 10:03:10|4762.5|4761.5|4760.5|4758.5|4762.5|4761.5|4760|4758|379
1639044200000|2021-12-09 10:03:20|4760|4759|4760.5|4759|4760.5|4759.5|4759.5|4757.5|241
1639044210000|2021-12-09 10:03:30|4760|4758.5|4758|4756.5|4760|4758.5|4757.5|4755.5|988
1639044220000|2021-12-09 10:03:40|4759|4757|4759|4757.5|4759|4757.5|4759|4757|205
1639044230000|2021-12-09 10:03:50||4758||4757.5||4758||4757.5|0
1639044240000|2021-12-09 10:04:00|||||||||46
1639044250000|2021-12-09 10:04:10|4758.5|4758|4758.5|4758|4759|4758|4758.5|4758|1
1639044260000|2021-12-09 10:04:20|4759|4757.5|4760|4758.5|4761|4759.5|4759|4757.5|1838
1639044270000|2021-12-09 10:04:30|4760.5|4759|4760|4759|4760.5|4759|4760|4758.5|0
1639044280000|2021-12-09 10:04:40|4759.5|4758.5|4759|4757.5|4760|4758.5|4759|4757|39
1639044290000|2021-12-09 10:04:50||4758||4757.5||4758||4757.5|0
1639044300000|2021-12-09 10:05:00|4759.5|4758|4760|4758.5|4760|4759|4759.5|4758|100
1639044320000|2021-12-09 10:05:20|4759.5||4759.5||4759.5||4759.5||60
1639044330000|2021-12-09 10:05:30|4759|4758|4757.5|4756|4759|4758|4757.5|4756|13
1639044350000|2021-12-09 10:05:50|4757|4755.5|4757.5|4756|4757.5|4756.5|4757|4755.5|0
1639044360000|2021-12-09 10:06:00|4757|4755.5|4757|4755.5|4757|4755.5|4757|4755.5|21
1639044370000|2021-12-09 10:06:10|||||||||71
1639044380000|2021-12-09 10:06:20|4756.5|4755|4756.5|4755|4756.5|4755.5|4756|4755|0
1639044390000|2021-12-09 10:06:30|4755.5|4754.5|4756|4754.5|4756|4754.5|4755|4754.5|1195
1639044400000|2021-12-09 10:06:40|4755.5|4754|4755|4754|4755.5|4754|4755|4753|161
1639044410000|2021-12-09 10:06:50|4754.5|4753|4754|4753|4754.5|4753|4754|4753|47
1639044420000|2021-12-09 10:07:00|||||||||178
1639044440000|2021-12-09 10:07:20|||||||||320
1639044460000|2021-12-09 10:07:40|4753.5|4752.5|4755|4753.5|4755|4754|4752.5|4752|1334
1639044470000|2021-12-09 10:07:50|4754.5|4754|4754|4752.5|4756|4755|4754|4752|1490
1639044480000|2021-12-09 10:08:00||4752||4752||4752.5||4752|21
1639044490000|2021-12-09 10:08:10|4753.5||4753||4753.5||4753||10
1639044500000|2021-12-09 10:08:20|4752.5|4751.5|4750|4749.5|4752.5|4751.5|4750|4749.5|773
1639044510000|2021-12-09 10:08:30|||||||||68
1639044530000|2021-12-09 10:08:50|4749.5|4749|4749.5|4748|4749.5|4749|4749.5|4747.5|82
1639044550000|2021-12-09 10:09:10|||||||||95
1639044560000|2021-12-09 10:09:20|4749|4747.5|4749|4747.5|4749|4747.5|4748.5|4746|0
1639044570000|2021-12-09 10:09:30|4748.5|4747|4749|4747.5|4749|4747.5|4748.5|4746.5|323
1639044580000|2021-12-09 10:09:40|4748.5|4748|4748|4746.5|4748.5|4748|4748|4746.5|29
1639044590000|2021-12-09 10:09:50|4747.5|4746|4747.5|4745.5|4747.5|4746|4747.5|4745.5|0
1639044600000|2021-12-09 10:10:00|4747|4745|4746|4744.5|4747|4746|4746|4744.5|626
1639044610000|2021-12-09 10:10:10|4745.5|4745|4746|4745|4746.5|4745.5|4745|4744.5|821
1639044620000|2021-12-09 10:10:20|4745.5|4744.5|4745.5|4744|4745.5|4744.5|4745.5|4743.5|8
1639044640000|2021-12-09 10:10:40|4745|4743.5|4744.5|4742.5|4745|4744|4744.5|4742.5|0
1639044650000|2021-12-09 10:10:50|4744|4743|4743.5|4741.5|4744|4743|4743.5|4741.5|0
1639044660000|2021-12-09 10:11:00|||||||||838
1639044680000|2021-12-09 10:11:20|4744|4742|4747.5|4745.5|4747.5|4745.5|4744|4741.5|1346
1639044690000|2021-12-09 10:11:30|4748.5|4746|4748.5|4746.5|4748.5|4746.5|4748.5|4746|4
1639044720000|2021-12-09 10:12:00||4747||4747||4747||4746.5|0
1639044730000|2021-12-09 10:12:10||4746.5||4746.5||4746.5||4746.5|0
1639044740000|2021-12-09 10:12:20||4747||4747||4747||4747|0
1639044750000|2021-12-09 10:12:30||4746.5||4746.5||4747||4746|0
1639044760000|2021-12-09 10:12:40||4747||4747||4748||4746.5|8
1639044770000|2021-12-09 10:12:50|4749|4747.5|4749|4748.5|4749.5|4748.5|4749|4747.5|721
1639044780000|2021-12-09 10:13:00|4750|4749|4750|4749|4750.5|4749|4750|4748.5|0
1639044790000|2021-12-09 10:13:10|4749.5|4748.5|4750|4748.5|4750|4748.5|4749.5|4748.5|25
1639044800000|2021-12-09 10:13:20|4750.5|4749|4751.5|4750.5|4751.5|4750.5|4750.5|4749|595
1639044810000|2021-12-09 10:13:30|4751||4751.5||4751.5||4751||0
1639044820000|2021-12-09 10:13:40|4751|4750|4748.5|4746.5|4751|4750|4748|4746.5|283
1639044830000|2021-12-09 10:13:50|4748|4746|4747.5|4746|4748.5|4747|4747.5|4745.5|55
1639044840000|2021-12-09 10:14:00|4748|4746.5|4749|4748|4749.5|4748.5|4747.5|4746|348
1639044850000|2021-12-09 10:14:10|||||||||15
1639044860000|2021-12-09 10:14:20|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748.5|0
1639044870000|2021-12-09 10:14:30|4749|4748|4747|4745.5|4749|4748|4746.5|4745.5|128
1639044880000|2021-12-09 10:14:40|4746.5|4744.5|4747|4745.5|4747|4746|4745|4743.5|168
1639044900000|2021-12-09 10:15:00|||||||||40
1639044910000|2021-12-09 10:15:10|4746.5|4746|4746.5|4745.5|4747|4746|4746.5|4745.5|47
1639044920000|2021-12-09 10:15:20|4747|4746|4746.5|4745.5|4747|4746.5|4746.5|4745.5|320
1639044930000|2021-12-09 10:15:30|4747||4746.5||4747||4746.5||249
1639044940000|2021-12-09 10:15:40|4747||4746.5||4747||4746.5||0
1639044950000|2021-12-09 10:15:50|||||||||215
1639044960000|2021-12-09 10:16:00|4747||4746.5||4747||4746.5||145
1639044980000|2021-12-09 10:16:20|4747|4746|4747.5|4745.5|4747.5|4746.5|4747|4745.5|701
1639044990000|2021-12-09 10:16:30|4747|4745|4746|4744|4747.5|4745|4746|4744|22
1639045000000|2021-12-09 10:16:40|4746.5|4744.5|4746.5|4746|4747|4746|4745.5|4744|252
1639045010000|2021-12-09 10:16:50|4746|4745.5|4746.5|4745.5|4746.5|4745.5|4745.5|4744.5|542
1639045020000|2021-12-09 10:17:00|4746|4745|4746|4744|4746|4745|4745|4744|125
1639045030000|2021-12-09 10:17:10|4745.5|4744.5|4745|4744|4745.5|4744.5|4745|4744|0
1639045040000|2021-12-09 10:17:20|4744.5|4743.5|4745|4743.5|4745|4744|4744|4743|447
1639045050000|2021-12-09 10:17:30|4745.5|4744|4745.5|4744|4745.5|4745|4745|4743.5|267
1639045060000|2021-12-09 10:17:40|4745|4743.5|4745|4743|4745|4744|4745|4743|0
1639045070000|2021-12-09 10:17:50|4744.5|4742.5|4743.5|4742|4744.5|4742.5|4743.5|4742|11
1639045080000|2021-12-09 10:18:00|4744|4742.5|4744|4742.5|4744|4742.5|4744|4742.5|0
1639045090000|2021-12-09 10:18:10|4744.5|4743.5|4745.5|4744|4745.5|4744.5|4744.5|4742.5|461
1639045100000|2021-12-09 10:18:20|4745|4743|4744.5|4742|4745|4743|4744.5|4742|26
1639045110000|2021-12-09 10:18:30||4742.5||4742.5||4742.5||4742|0
1639045120000|2021-12-09 10:18:40|4744|4743|4745.5|4743.5|4745.5|4744|4743.5|4743|293
1639045130000|2021-12-09 10:18:50|4745|4743|4744|4742.5|4745|4743|4744|4742.5|125
1639045140000|2021-12-09 10:19:00|4744.5|4743|4747.5|4746|4748|4746.5|4744.5|4743|1679
1639045150000|2021-12-09 10:19:10|4747|4746.5|4747.5|4746.5|4747.5|4746.5|4747|4745.5|283
1639045160000|2021-12-09 10:19:20|4747|4747|4746|4745|4747|4747|4746|4744.5|1678
1639045170000|2021-12-09 10:19:30|4746.5|4746|4746|4745|4746.5|4746|4746|4745|178
1639045180000|2021-12-09 10:19:40|4745.5|4744.5|4743.5|4742|4745.5|4744.5|4743.5|4741.5|302
1639045190000|2021-12-09 10:19:50|4744|4743|4744|4742|4744.5|4744|4743.5|4742|813
1639045200000|2021-12-09 10:20:00|4743.5||4743.5||4744||4743.5||35
1639045220000|2021-12-09 10:20:20|4744|4742.5|4744.5|4743|4744.5|4744|4743.5|4742.5|993
1639045230000|2021-12-09 10:20:30|4744|4742.5|4744|4742|4744|4742.5|4744|4742|0
1639045240000|2021-12-09 10:20:40|4743.5|4741.5|4743.5|4741.5|4743.5|4741.5|4743|4741.5|0
1639045260000|2021-12-09 10:21:00|4744.5|4742|4746.5|4745|4746.5|4745|4744.5|4742|805
1639045270000|2021-12-09 10:21:10|4746|4744.5|4746|4744.5|4746|4744.5|4746|4744.5|170
1639045280000|2021-12-09 10:21:20|4746.5|4745|4746.5|4744.5|4746.5|4745.5|4746|4744.5|108
1639045290000|2021-12-09 10:21:30|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4745|0
1639045310000|2021-12-09 10:21:50|4747|4746|4747.5|4746.5|4747.5|4746.5|4747|4746|122
1639045320000|2021-12-09 10:22:00|4747|4745.5|4746|4744.5|4747|4745.5|4745.5|4744|478
1639045330000|2021-12-09 10:22:10|4745.5|4744|4745.5|4743.5|4745.5|4744|4744.5|4743|12
1639045340000|2021-12-09 10:22:20||4744||4743.5||4744||4743.5|0
1639045350000|2021-12-09 10:22:30|4746|4744|4746|4745|4747.5|4746|4746|4744|1410
1639045360000|2021-12-09 10:22:40|4745.5|4744|4746.5|4745.5|4746.5|4745.5|4745.5|4744|504
1639045370000|2021-12-09 10:22:50||4746||4746||4746||4746|0
1639045380000|2021-12-09 10:23:00|4746|4745.5|4744.5|4743.5|4746|4745.5|4744|4743|325
1639045390000|2021-12-09 10:23:10|4745|4744|4744|4742.5|4745.5|4744|4744|4742.5|14
1639045400000|2021-12-09 10:23:20|4743.5|4742|4743|4741.5|4743.5|4742|4743|4741|16
1639045410000|2021-12-09 10:23:30|4742.5|4741|4742.5|4741|4742.5|4741|4742|4740.5|193
1639045430000|2021-12-09 10:23:50|||||||||214
1639045440000|2021-12-09 10:24:00|4742|4740.5|4742.5|4741|4742.5|4741.5|4741.5|4740.5|161
1639045450000|2021-12-09 10:24:10|4742|4740.5|4741.5|4740.5|4742|4741|4741.5|4740.5|0
1639045460000|2021-12-09 10:24:20|4742|4741|4743|4742|4744|4742.5|4742|4740.5|469
1639045470000|2021-12-09 10:24:30|4743.5|4742.5|4746|4744|4746|4744|4743.5|4742.5|239
1639045480000|2021-12-09 10:24:40|4745.5|4743.5|4744|4742|4745.5|4743.5|4743.5|4742|277
1639045490000|2021-12-09 10:24:50|4743.5|4742.5|4744|4743|4744|4743.5|4743.5|4742|152
1639045500000|2021-12-09 10:25:00|4743.5|4742.5|4746|4744.5|4746|4744.5|4743.5|4742|113
1639045510000|2021-12-09 10:25:10||4744||4744.5||4744.5||4744|0
1639045520000|2021-12-09 10:25:20||4744||4744.5||4744.5||4744|0
1639045530000|2021-12-09 10:25:30||4744||4744.5||4744.5||4744|0
1639045540000|2021-12-09 10:25:40||4745||4745||4745||4745|418
1639045550000|2021-12-09 10:25:50|4746.5|4745.5|4747|4745|4747.5|4746|4746.5|4745|475
1639045560000|2021-12-09 10:26:00||4745.5||4746||4746||4745.5|0
1639045580000|2021-12-09 10:26:20|4746.5|4745.5|4747|4746|4747|4746|4746.5|4745.5|9
1639045590000|2021-12-09 10:26:30||4745.5||4746||4746||4745.5|117
1639045600000|2021-12-09 10:26:40||4745.5||4746||4746||4745.5|0
1639045610000|2021-12-09 10:26:50|4746.5|4745.5|4746.5|4745.5|4747|4745.5|4746.5|4745.5|125
1639045620000|2021-12-09 10:27:00|4747|4746|4749.5|4748|4750|4748|4747|4746|175
1639045630000|2021-12-09 10:27:10||4747.5||4748||4748||4747.5|450
1639045640000|2021-12-09 10:27:20|4749|4747.5|4746|4745|4749.5|4748|4746|4745|870
1639045650000|2021-12-09 10:27:30|4745.5|4744|4745|4744|4746|4745|4745|4744|771
1639045660000|2021-12-09 10:27:40|4745.5|4744.5|4744.5|4743|4745.5|4744.5|4742|4740.5|4556
1639045670000|2021-12-09 10:27:50|4744|4742.5|4745|4744|4745|4744|4743.5|4742|402
1639045680000|2021-12-09 10:28:00|4744.5|4743.5|4744|4742.5|4744.5|4743.5|4744|4742.5|0
1639045690000|2021-12-09 10:28:10|4743.5|4743|4745|4744|4746.5|4745|4743.5|4742|1209
1639045700000|2021-12-09 10:28:20|4745.5||4745.5||4745.5||4745.5||7
1639045710000|2021-12-09 10:28:30|4746|4745|4747|4745.5|4747|4745.5|4746|4745|274
1639045730000|2021-12-09 10:28:50|4747.5|4746|4746|4744.5|4748|4746|4745.5|4744.5|403
1639045740000|2021-12-09 10:29:00||4745||4744.5||4745||4744.5|0
1639045750000|2021-12-09 10:29:10|4747|4745|4747.5|4746|4747.5|4746|4747|4745|242
1639045760000|2021-12-09 10:29:20|4747|4746.5|4749.5|4748|4750|4748|4747|4746.5|743
1639045770000|2021-12-09 10:29:30|4749|4747.5|4748.5|4747.5|4749|4747.5|4748.5|4747.5|18
1639045790000|2021-12-09 10:29:50|4749.5|4748|4750|4749|4752|4750|4749.5|4748|860
1639045800000|2021-12-09 10:30:00|4750.5|4749.5|4751.5|4750|4751.5|4750|4750.5|4749.5|560
1639045810000|2021-12-09 10:30:10||4750.5||4750||4750.5||4750|84
1639045820000|2021-12-09 10:30:20|4752|4750.5|4752|4750.5|4752|4751|4752|4750.5|135
1639045840000|2021-12-09 10:30:40||4751||4751||4751||4751|0
1639045860000|2021-12-09 10:31:00|4752.5|4751.5|4753.5|4752|4753.5|4752.5|4751.5|4751|1790
1639045870000|2021-12-09 10:31:10||4752.5||4752||4752.5||4752|215
1639045880000|2021-12-09 10:31:20|4754|4752.5|4753.5|4752|4754|4753|4751.5|4751|1392
1639045890000|2021-12-09 10:31:30|4753|4752.5|4754.5|4753|4755|4753.5|4753|4752.5|251
1639045900000|2021-12-09 10:31:40|4755|4753.5|4755.5|4754|4755.5|4754.5|4755|4753|192
1639045910000|2021-12-09 10:31:50|4755|4754.5|4755|4754|4755|4754.5|4755|4754|108
1639045920000|2021-12-09 10:32:00|4754.5|4753.5|4753.5|4752.5|4754.5|4753.5|4752.5|4751|1096
1639045930000|2021-12-09 10:32:10|4754.5|4753|4754.5|4752.5|4754.5|4753|4754|4752.5|132
1639045940000|2021-12-09 10:32:20|4754|4752|4752.5|4751.5|4754|4752|4752|4750.5|866
1639045960000|2021-12-09 10:32:40|4752||4752.5||4752.5||4752||0
1639045970000|2021-12-09 10:32:50|||||||||60
1639045980000|2021-12-09 10:33:00|4752|4751|4750.5|4750|4752|4751|4750.5|4750|325
1639045990000|2021-12-09 10:33:10|4751||4751||4751||4751||427
1639046000000|2021-12-09 10:33:20|4750.5|4749.5|4750|4748|4751|4749.5|4750|4748|100
1639046020000|2021-12-09 10:33:40|4750.5|4748.5|4749.5|4748|4750.5|4749.5|4749.5|4748|281
1639046030000|2021-12-09 10:33:50|||||||||101
1639046040000|2021-12-09 10:34:00|4750|4748.5|4750|4749|4751|4749.5|4750|4748.5|576
1639046060000|2021-12-09 10:34:20|4749.5|4748|4748|4747|4750|4748|4748|4747|730
1639046070000|2021-12-09 10:34:30|4748.5|4747.5|4749|4747.5|4749|4748|4748.5|4747|138
1639046090000|2021-12-09 10:34:50|4749.5|4748|4750|4748.5|4750.5|4748.5|4749.5|4748|114
1639046100000|2021-12-09 10:35:00|4749.5|4749|4750.5|4749|4750.5|4749|4749.5|4749|0
1639046110000|2021-12-09 10:35:10|4751|4749.5|4751.5|4750|4751.5|4750|4751|4749|104
1639046120000|2021-12-09 10:35:20|4751||4751.5||4751.5||4751||0
1639046150000|2021-12-09 10:35:50|4751||4751.5||4751.5||4751||0
1639046160000|2021-12-09 10:36:00|4751||4751.5||4751.5||4751||0
1639046170000|2021-12-09 10:36:10||4750.5||4750.5||4750.5||4750.5|0
1639046180000|2021-12-09 10:36:20|||||||||2
1639046210000|2021-12-09 10:36:50|4752|4751|4752.5|4751|4754.5|4753.5|4752|4750.5|1357
1639046220000|2021-12-09 10:37:00|4752|4750.5|4752|4750.5|4752.5|4751.5|4752|4750.5|509
1639046230000|2021-12-09 10:37:10|4752.5|4751|4752.5|4751.5|4752.5|4751.5|4752.5|4751|0
1639046250000|2021-12-09 10:37:30|4753|4752|4753.5|4752|4753.5|4752|4753|4752|388
1639046280000|2021-12-09 10:38:00|4754|4752.5|4754.5|4754|4754.5|4754|4754|4752.5|164
1639046290000|2021-12-09 10:38:10|4755|4754.5|4757|4755.5|4758|4756|4755|4754.5|934
1639046300000|2021-12-09 10:38:20|4757.5|4756|4758.5|4756.5|4759|4757.5|4757.5|4755.5|134
1639046310000|2021-12-09 10:38:30|4759|4757|4759.5|4758.5|4760|4758.5|4759|4757|31
1639046320000|2021-12-09 10:38:40|4760|4759|4760.5|4759.5|4761|4759.5|4760|4758.5|0
1639046330000|2021-12-09 10:38:50|4760|4759|4759|4757.5|4760.5|4759|4759|4757.5|1003
1639046340000|2021-12-09 10:39:00|4758.5|4758.5|4758.5|4757|4759.5|4759|4758.5|4757|1346
1639046350000|2021-12-09 10:39:10|4758|4756.5|4758|4756.5|4758|4756.5|4758|4756.5|0
1639046360000|2021-12-09 10:39:20|4758.5|4757|4760.5|4759|4760.5|4759|4758.5|4757|304
1639046380000|2021-12-09 10:39:40|4760||4760||4760||4759.5||0
1639046390000|2021-12-09 10:39:50||4759.5||4759.5||4759.5||4759.5|0
1639046400000|2021-12-09 10:40:00|4760.5|4760|4761|4759.5|4761.5|4760.5|4760.5|4759.5|102
1639046410000|2021-12-09 10:40:10|4760.5|4759|4760.5|4759|4761.5|4761|4760|4759|2435
1639046420000|2021-12-09 10:40:20|4761|4759.5|4760.5|4759.5|4761.5|4760|4760.5|4759.5|19
1639046430000|2021-12-09 10:40:30|4761.5|4760|4762.5|4762|4763|4762|4761.5|4760|75
1639046440000|2021-12-09 10:40:40|4763.5|4762.5|4762|4761.5|4764.5|4762.5|4762|4761.5|492
1639046450000|2021-12-09 10:40:50||4760.5||4761||4761||4760.5|6
1639046460000|2021-12-09 10:41:00|4762.5|4761.5|4763|4761.5|4763.5|4762|4762.5|4761|29
1639046470000|2021-12-09 10:41:10|4762.5||4762.5||4763||4762.5||0
1639046480000|2021-12-09 10:41:20|4762|4761|4761.5|4759.5|4762|4761|4761|4759.5|897
1639046490000|2021-12-09 10:41:30|4762|4760|4762|4760.5|4762|4760.5|4762|4760|1
1639046510000|2021-12-09 10:41:50|4761.5|4760|4760|4759.5|4761.5|4760|4759.5|4759|681
1639046520000|2021-12-09 10:42:00|4761|4760|4761|4760|4761.5|4760|4760|4759.5|129
1639046530000|2021-12-09 10:42:10|4760.5|4759.5|4761|4759.5|4761|4759.5|4760|4759|362
1639046540000|2021-12-09 10:42:20|4761.5|4760|4762|4760.5|4762|4760.5|4761.5|4760|0
1639046550000|2021-12-09 10:42:30|4761.5||4761.5||4761.5||4761.5||0
1639046560000|2021-12-09 10:42:40|4761|4759.5|4760.5|4759|4761|4759.5|4760.5|4759|51
1639046570000|2021-12-09 10:42:50|4760|4758.5|4760|4758.5|4760.5|4758.5|4759.5|4758.5|61
1639046580000|2021-12-09 10:43:00|4759.5|4759|4760|4758.5|4760|4759|4759.5|4758.5|0
1639046600000|2021-12-09 10:43:20|4759.5|4759|4759.5|4758.5|4759.5|4759|4759.5|4758.5|12
1639046620000|2021-12-09 10:43:40|4759||4759.5||4759.5||4759||0
1639046640000|2021-12-09 10:44:00|4760|4759|4761.5|4760.5|4762|4760.5|4760|4758.5|462
1639046650000|2021-12-09 10:44:10|||||||||100
1639046680000|2021-12-09 10:44:40|4762|4761|4763.5|4762.5|4764|4762.5|4762|4761|330
1639046690000|2021-12-09 10:44:50|4763|4762|4763|4762|4763|4762|4763|4762|84
1639046710000|2021-12-09 10:45:10|4762.5|4761.5|4761|4759.5|4763|4761.5|4761|4759.5|546
1639046720000|2021-12-09 10:45:20|4760.5|4759|4758|4757|4760.5|4759|4758|4757|493
1639046730000|2021-12-09 10:45:30|4757.5|4756.5|4758|4756|4758|4756.5|4757|4755.5|284
1639046740000|2021-12-09 10:45:40|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756|50
1639046750000|2021-12-09 10:45:50|4759|4757.5|4759|4757.5|4759|4758|4758.5|4757.5|213
1639046760000|2021-12-09 10:46:00|4758.5|4757|4758.5|4757.5|4759|4757.5|4758|4757|0
1639046770000|2021-12-09 10:46:10|4758||4758.5||4758.5||4758||0
1639046780000|2021-12-09 10:46:20|4758|4758|4758.5|4757.5|4758.5|4758|4758|4757.5|126
1639046800000|2021-12-09 10:46:40|4759|4758|4759|4758.5|4759|4758.5|4759|4758|24
1639046810000|2021-12-09 10:46:50|4759.5|4759|4759.5|4758.5|4759.5|4759|4759.5|4758.5|1064
1639046820000|2021-12-09 10:47:00|4759|4758|4758.5|4757.5|4759.5|4758|4758.5|4757.5|525
1639046830000|2021-12-09 10:47:10|||||||||10
1639046840000|2021-12-09 10:47:20|4758|4757|4757.5|4756|4758|4757|4757.5|4756|110
1639046850000|2021-12-09 10:47:30||4756.5||4756||4756.5||4756|0
1639046860000|2021-12-09 10:47:40|4757|4755.5|4757|4755|4757|4755.5|4756.5|4755|0
1639046870000|2021-12-09 10:47:50|4756.5|4754.5|4755.5|4754.5|4756.5|4754.5|4755|4754|148
1639046880000|2021-12-09 10:48:00|4756|4755|4756|4755|4756|4755|4756|4755|4
1639046890000|2021-12-09 10:48:10|4756.5|4755.5|4756.5|4755.5|4756.5|4756|4756.5|4755.5|117
1639046900000|2021-12-09 10:48:20|4756||4756.5||4756.5||4756||500
1639046910000|2021-12-09 10:48:30|4756|4755|4755.5|4754|4756|4755|4755.5|4754|80
1639046920000|2021-12-09 10:48:40||4754.5||4754.5||4754.5||4754.5|10
1639046930000|2021-12-09 10:48:50||4754||4754||4754||4754|0
1639046940000|2021-12-09 10:49:00|4755|4754.5|4755.5|4754|4755.5|4755|4754.5|4754|1268
1639046960000|2021-12-09 10:49:20|4756.5|4754.5|4756.5|4755|4756.5|4755.5|4755.5|4754.5|140
1639046970000|2021-12-09 10:49:30|4756||4756.5||4756.5||4756||0
1639046980000|2021-12-09 10:49:40|4756|4754.5|4755|4754.5|4756|4754.5|4755|4754.5|542
1639046990000|2021-12-09 10:49:50|4755.5||4755.5||4755.5||4755.5||0
1639047010000|2021-12-09 10:50:10|||||||||17
1639047030000|2021-12-09 10:50:30|4756|4755|4757|4755.5|4757|4755.5|4756|4754.5|334
1639047040000|2021-12-09 10:50:40|4756.5|4755|4755.5|4754|4757|4755.5|4755|4754|166
1639047050000|2021-12-09 10:50:50|4756|4754.5|4756|4755|4757|4756|4756|4754.5|353
1639047060000|2021-12-09 10:51:00|4755.5|4754.5|4755.5|4754.5|4756|4754.5|4755.5|4754.5|0
1639047070000|2021-12-09 10:51:10|4755||4755||4755||4755||0
1639047080000|2021-12-09 10:51:20|4755.5||4755.5||4755.5||4755.5||0
1639047130000|2021-12-09 10:52:10|4756|4755|4756.5|4755|4756.5|4756|4756|4755|701
1639047140000|2021-12-09 10:52:20|4756|4755.5|4755.5|4755|4756|4755.5|4755.5|4754.5|233
1639047150000|2021-12-09 10:52:30|4755|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754.5|112
1639047160000|2021-12-09 10:52:40|4755|4754|4755|4754|4755|4754|4755|4754|120
1639047170000|2021-12-09 10:52:50|4754.5|4753.5|4755|4753.5|4755|4753.5|4754.5|4753.5|157
1639047180000|2021-12-09 10:53:00|4754.5|4754|4755|4753.5|4755|4754|4754|4753.5|178
1639047190000|2021-12-09 10:53:10|4754.5|4753|4754|4753|4754.5|4753.5|4754|4753|268
1639047210000|2021-12-09 10:53:30|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753|4752|70
1639047240000|2021-12-09 10:54:00|4754|4753|4753|4751.5|4754|4753|4753|4751.5|365
1639047250000|2021-12-09 10:54:10|4752.5|4751|4753.5|4752|4753.5|4752.5|4752.5|4751|98
1639047260000|2021-12-09 10:54:20|4753||4753||4753||4753||125
1639047270000|2021-12-09 10:54:30|4753.5|4753|4753|4752|4753.5|4753|4753|4752|159
1639047280000|2021-12-09 10:54:40|4753.5|4752.5|4753.5|4752|4753.5|4752.5|4753.5|4752|17
1639047290000|2021-12-09 10:54:50|4753|4751.5|4753|4751.5|4753|4751.5|4753|4751.5|0
1639047300000|2021-12-09 10:55:00|4753.5|4752|4753|4751.5|4753.5|4752|4753|4751.5|0
1639047310000|2021-12-09 10:55:10|4753.5|4752|4753|4752|4754|4753|4752.5|4751.5|783
1639047330000|2021-12-09 10:55:30||4752.5||4752||4752.5||4752|9
1639047340000|2021-12-09 10:55:40|4754|4752.5|4754|4752.5|4754|4753|4753.5|4752.5|98
1639047350000|2021-12-09 10:55:50||4753||4752.5||4753||4752.5|0
1639047370000|2021-12-09 10:56:10|4754.5|4753|4755.5|4754.5|4756|4755|4754.5|4753|2069
1639047380000|2021-12-09 10:56:20|||||||||85
1639047390000|2021-12-09 10:56:30|4755|4754|4755|4754|4755|4754.5|4754.5|4753.5|735
1639047410000|2021-12-09 10:56:50|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755.5|4754|147
1639047420000|2021-12-09 10:57:00|4756.5|4755|4758|4756.5|4758|4757|4756|4755|424
1639047430000|2021-12-09 10:57:10|4757.5|4756|4757|4755.5|4757.5|4756|4756|4755.5|327
1639047510000|2021-12-09 10:58:30|4756.5|4755|4755|4754|4756.5|4755|4754|4752.5|1240
1639047520000|2021-12-09 10:58:40|4755.5|4754.5|4757.5|4756.5|4758|4757.5|4755.5|4754|2224
1639047530000|2021-12-09 10:58:50|4757|4756|4756.5|4755.5|4757|4756|4756.5|4755.5|179
1639047540000|2021-12-09 10:59:00|4756|4755|4755.5|4754|4756.5|4755|4755|4753.5|1040
1639047550000|2021-12-09 10:59:10|4755|4753.5|4755|4753|4755|4753.5|4755|4753|0
1639047560000|2021-12-09 10:59:20|4754.5|4753.5|4757|4756|4757|4756|4754.5|4753.5|833
1639047570000|2021-12-09 10:59:30|4757.5|4755.5|4757.5|4756|4757.5|4756|4757.5|4755.5|0
1639047590000|2021-12-09 10:59:50|4757|4755.5|4756.5|4754.5|4757|4755.5|4755.5|4754.5|10
1639047600000|2021-12-09 11:00:00||4755||4755.5||4755.5||4755|0
1639047610000|2021-12-09 11:00:10|4756|4755|4756.5|4755.5|4756.5|4755.5|4755.5|4755|443
1639047620000|2021-12-09 11:00:20|4757.5|4755|4757.5|4756|4757.5|4757|4757.5|4755|844
1639047630000|2021-12-09 11:00:30|4757|4755.5|4756.5|4756|4757.5|4756.5|4756.5|4755.5|250
1639047640000|2021-12-09 11:00:40|4756|4755.5|4756.5|4755|4756.5|4755.5|4756|4754.5|165
1639047650000|2021-12-09 11:00:50|||||||||127
1639047660000|2021-12-09 11:01:00|4757|4755.5|4757.5|4756|4757.5|4756.5|4757|4755.5|400
1639047670000|2021-12-09 11:01:10|4757|4756.5|4756|4754.5|4757|4756.5|4756|4754.5|0
1639047700000|2021-12-09 11:01:40|4755.5|4754|4756|4754|4756|4754.5|4755.5|4754|165
1639047720000|2021-12-09 11:02:00||4754.5||4754.5||4754.5||4754.5|293
1639047740000|2021-12-09 11:02:20|4757|4755|4757|4756|4757.5|4756.5|4756.5|4755|209
1639047760000|2021-12-09 11:02:40|4757.5|4756.5|4757.5|4756.5|4757.5|4756.5|4757.5|4756.5|0
1639047770000|2021-12-09 11:02:50||4756||4756||4756||4756|0
1639047780000|2021-12-09 11:03:00|4758|4756.5|4759|4757|4759|4757.5|4758|4756.5|26
1639047790000|2021-12-09 11:03:10||4757.5||4757.5||4757.5||4757.5|0
1639047800000|2021-12-09 11:03:20|4758.5|4757|4756|4755|4758.5|4757|4756|4755|396
1639047820000|2021-12-09 11:03:40|4756.5|4755.5|4757.5|4756|4757.5|4756|4756.5|4755.5|353
1639047830000|2021-12-09 11:03:50||4756.5||4756||4756.5||4756|0
1639047840000|2021-12-09 11:04:00|||||||||2
1639047850000|2021-12-09 11:04:10||4756||4755.5||4756||4755.5|0
1639047860000|2021-12-09 11:04:20|4758|4756|4756.5|4755.5|4758|4756|4756.5|4755.5|40
1639047870000|2021-12-09 11:04:30|4757||4757||4757||4757||0
1639047910000|2021-12-09 11:05:10|4756.5|4755|4757|4755.5|4757|4755.5|4756.5|4755|17
1639047920000|2021-12-09 11:05:20|4757.5|4756|4757.5|4756|4757.5|4756|4757.5|4756|65
1639047930000|2021-12-09 11:05:30|4757|4755.5|4757|4755.5|4757|4755.5|4757|4755.5|53
1639047950000|2021-12-09 11:05:50|4756.5|4755|4756.5|4755|4757|4755|4756.5|4755|153
1639047960000|2021-12-09 11:06:00||4755.5||4755.5||4755.5||4755.5|63
1639047970000|2021-12-09 11:06:10|4757|4756|4758|4756.5|4758|4756.5|4757|4756|249
1639048010000|2021-12-09 11:06:50|4759|4757|4759.5|4758|4759.5|4758|4759|4757|0
1639048020000|2021-12-09 11:07:00|4760.5|4758.5|4760|4758.5|4760.5|4758.5|4759|4758|131
1639048030000|2021-12-09 11:07:10|4761|4759|4760.5|4759.5|4761|4759.5|4760.5|4758.5|170
1639048050000|2021-12-09 11:07:30|4762.5|4761|4762.5|4761|4762.5|4761|4762.5|4761|44
1639048060000|2021-12-09 11:07:40|4762|4760.5|4762|4761|4762|4761|4762|4760.5|218
1639048070000|2021-12-09 11:07:50|4762.5||4762.5||4762.5||4762.5||54
1639048080000|2021-12-09 11:08:00|4761.5|4760|4761.5|4760|4761.5|4760|4761.5|4760|55
1639048090000|2021-12-09 11:08:10|4762|4760.5|4762|4760.5|4762|4760.5|4761.5|4760.5|37
1639048110000|2021-12-09 11:08:30|4761.5|4760|4761.5|4760|4761.5|4760|4761.5|4760|9
1639048120000|2021-12-09 11:08:40|4762|4760.5|4762|4760.5|4762|4760.5|4762|4760.5|87
1639048140000|2021-12-09 11:09:00|4761|4759.5|4760|4758|4761|4759.5|4760|4758|327
1639048150000|2021-12-09 11:09:10|4759.5|4757.5|4759|4757|4759.5|4757.5|4759|4757|120
1639048160000|2021-12-09 11:09:20||4757.5||4757.5||4757.5||4757.5|0
1639048170000|2021-12-09 11:09:30|4758.5|4756.5|4758.5|4756.5|4758.5|4756.5|4758.5|4756.5|110
1639048180000|2021-12-09 11:09:40||4757||4757||4757||4757|0
1639048210000|2021-12-09 11:10:10|4758||4758||4758||4758||0
1639048220000|2021-12-09 11:10:20|4758.5|4757.5|4758|4757|4758.5|4757.5|4758|4757|0
1639048230000|2021-12-09 11:10:30|4759|4757.5|4759|4757.5|4759|4757.5|4759|4757.5|46
1639048240000|2021-12-09 11:10:40|4759.5|4758|4759.5|4758|4759.5|4758.5|4759.5|4758|16
1639048250000|2021-12-09 11:10:50|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|45
1639048260000|2021-12-09 11:11:00|4758|4757|4758|4757|4758|4757|4758|4757|120
1639048270000|2021-12-09 11:11:10|4758.5|4756|4758|4756|4758.5|4756|4758|4756|32
1639048290000|2021-12-09 11:11:30||4755.5||4756||4756||4755.5|0
1639048300000|2021-12-09 11:11:40|4756.5|4755|4754.5|4753|4756.5|4755|4754|4753|19
1639048310000|2021-12-09 11:11:50|4754||4754.5||4754.5||4754||0
1639048320000|2021-12-09 11:12:00|4754|4753.5|4754|4752.5|4754|4753.5|4754|4752.5|0
1639048330000|2021-12-09 11:12:10|4753.5|4752|4754|4752|4754|4752|4753.5|4752|0
1639048340000|2021-12-09 11:12:20|4754.5|4753|4754|4752|4754.5|4753|4754|4752|28
1639048350000|2021-12-09 11:12:30|4753.5||4753||4753.5||4753||0
1639048360000|2021-12-09 11:12:40|4752|4751|4752.5|4750.5|4752.5|4751|4752|4750.5|0
1639048370000|2021-12-09 11:12:50|4752|4750|4752|4750|4752|4750|4752|4750|0
1639048380000|2021-12-09 11:13:00|4751.5|4749.5|4751.5|4750|4751.5|4750|4751.5|4749.5|125
1639048390000|2021-12-09 11:13:10|4752|4750.5|4751.5|4750|4752|4750.5|4751.5|4750|0
1639048400000|2021-12-09 11:13:20|4751|4749.5|4750|4748|4751|4749.5|4750|4748|80
1639048410000|2021-12-09 11:13:30|4749|4750|4751|4749.5|4751|4750|4749|4749.5|44
1639048420000|2021-12-09 11:13:40|4750.5|4749|4750.5|4748.5|4750.5|4749|4750.5|4748.5|0
1639048430000|2021-12-09 11:13:50|4750|4748|4749.5|4747.5|4750|4748|4749.5|4747.5|152
1639048440000|2021-12-09 11:14:00|4748.5|4746.5|4741.5|4739.5|4748.5|4747|4741.5|4739.5|442
1639048450000|2021-12-09 11:14:10|4740|4738.5|4742.5|4740.5|4742.5|4741|4739|4737|255
1639048460000|2021-12-09 11:14:20|4741.5|4740|4741.5|4740|4741.5|4740|4741.5|4739.5|19
1639048470000|2021-12-09 11:14:30|4741|4739.5|4740|4738.5|4741|4740|4740|4738.5|33
1639048480000|2021-12-09 11:14:40|4739|4737.5|4740|4738.5|4740|4738.5|4739|4737.5|0
1639048490000|2021-12-09 11:14:50|4739|4738|4739|4736.5|4739|4738|4739|4736.5|0
1639048500000|2021-12-09 11:15:00|4738.5|4737.5|4739.5|4737.5|4739.5|4737.5|4738.5|4737.5|58
1639048510000|2021-12-09 11:15:10|4741|4739|4741|4739|4741|4739|4741|4739|236
1639048520000|2021-12-09 11:15:20|4740.5|4738.5|4740.5|4738.5|4740.5|4738.5|4740.5|4738.5|0
1639048530000|2021-12-09 11:15:30|4740||4740||4740||4740||0
1639048540000|2021-12-09 11:15:40|4740.5|4738|4739.5|4737.5|4740.5|4738|4739.5|4737.5|125
1639048560000|2021-12-09 11:16:00|4741.5|4739.5|4744|4742.5|4744|4742.5|4741.5|4739.5|411
1639048570000|2021-12-09 11:16:10|4743.5|4741.5|4743.5|4741.5|4743.5|4742|4743.5|4741.5|0
1639048590000|2021-12-09 11:16:30|4742|4740.5|4742.5|4740.5|4742.5|4740.5|4742|4740.5|48
1639048600000|2021-12-09 11:16:40|4741.5|4739.5|4741.5|4739.5|4741.5|4739.5|4741.5|4739.5|0
1639048610000|2021-12-09 11:16:50|4742.5|4740.5|4742.5|4740.5|4742.5|4740.5|4742.5|4740.5|0
1639048630000|2021-12-09 11:17:10|4743.5|4741.5|4742.5|4740.5|4743.5|4741.5|4742.5|4740.5|0
1639048640000|2021-12-09 11:17:20|4743||4742.5||4743||4742.5||0
1639048650000|2021-12-09 11:17:30|4743||4742.5||4743||4742.5||0
1639048670000|2021-12-09 11:17:50|4743.5|4741.5|4743.5|4741.5|4743.5|4741.5|4743.5|4741.5|67
1639048680000|2021-12-09 11:18:00|4744.5|4742.5|4745.5|4743.5|4746|4743.5|4744.5|4742.5|269
1639048690000|2021-12-09 11:18:10|4744.5|4743|4745.5|4743.5|4745.5|4743.5|4744.5|4743|0
1639048720000|2021-12-09 11:18:40|4744.5|4743|4745.5|4743.5|4745.5|4743.5|4744.5|4743|157
1639048730000|2021-12-09 11:18:50|4747|4744.5|4748|4746|4748|4746|4746.5|4744.5|59
1639048760000|2021-12-09 11:19:20|4747.5||4747.5||4747.5||4747.5||0
1639048770000|2021-12-09 11:19:30|4747|4747|4744|4743|4747|4747|4744|4743|559
1639048780000|2021-12-09 11:19:40|4744.5|4743.5|4744.5|4743|4745|4744|4744.5|4743|542
1639048810000|2021-12-09 11:20:10|4745|4743.5|4745|4743.5|4745|4744.5|4744.5|4743|467
1639048820000|2021-12-09 11:20:20||4744||4744||4744||4744|0
1639048840000|2021-12-09 11:20:40|4744.5|4743.5|4744.5|4743.5|4745|4743.5|4744.5|4743|0
1639048850000|2021-12-09 11:20:50|4744|4742.5|4743.5|4742|4744|4743|4743|4742|106
1639048870000|2021-12-09 11:21:10|||||||||360
1639048880000|2021-12-09 11:21:20|||||||||2963
1639048890000|2021-12-09 11:21:30|4744|4742.5|4745.5|4745|4746|4745|4744|4742|2691
1639048900000|2021-12-09 11:21:40|4746|4744.5|4746|4744.5|4746|4745|4746|4744|140
1639048910000|2021-12-09 11:21:50|4745.5|4744|4742.5|4741|4745.5|4744|4742.5|4741|890
1639048920000|2021-12-09 11:22:00|4743|4741.5|4742.5|4741|4743|4742|4742.5|4741|0
1639048930000|2021-12-09 11:22:10|4742|4740.5|4741.5|4740.5|4742.5|4741|4741.5|4740|0
1639048960000|2021-12-09 11:22:40|4742|4741|4743.5|4742.5|4744.5|4743.5|4742|4741|3392
1639048970000|2021-12-09 11:22:50|4743|4742|4742.5|4741|4743|4742|4742.5|4741|548
1639048980000|2021-12-09 11:23:00|4742|4740.5|4742|4740.5|4742|4740.5|4742|4740.5|0
1639048990000|2021-12-09 11:23:10||4740||4741||4741||4740|0
1639049000000|2021-12-09 11:23:20|4741.5|4740.5|4741.5|4740.5|4742|4740.5|4741.5|4740|0
1639049010000|2021-12-09 11:23:30||4741||4741||4741||4741|25
1639049020000|2021-12-09 11:23:40|4742|4741.5|4742|4740.5|4742|4741.5|4741|4740.5|1044
1639049030000|2021-12-09 11:23:50|4741.5|4740|4740|4739|4742|4740|4740|4738.5|857
1639049040000|2021-12-09 11:24:00|4739.5|4738.5|4740|4738.5|4740|4738.5|4739.5|4738.5|0
1639049050000|2021-12-09 11:24:10|4739.5|4738|4739|4738|4739.5|4738|4739|4738|0
1639049060000|2021-12-09 11:24:20|4738.5|4737.5|4738|4737|4738.5|4737.5|4737.5|4736.5|46
1639049070000|2021-12-09 11:24:30|4738.5|4737.5|4733.5|4732|4739|4738|4733|4732|12708
1639049080000|2021-12-09 11:24:40|4733|4731.5|4734.5|4733|4734.5|4734|4732.5|4730.5|2845
1639049090000|2021-12-09 11:24:50|4734||4734||4734||4734||104
1639049100000|2021-12-09 11:25:00|4734.5|4733.5|4736.5|4735|4737|4736|4734.5|4733|1546
1639049110000|2021-12-09 11:25:10|4736|4735.5|4735.5|4734.5|4736.5|4735.5|4734.5|4734|972
1639049120000|2021-12-09 11:25:20|4736|4735|4738|4737|4738|4737|4736|4735|921
1639049130000|2021-12-09 11:25:30|4737.5|4736.5|4736.5|4736|4737.5|4736.5|4736.5|4735.5|607
1639049140000|2021-12-09 11:25:40|4737|4736.5|4737|4736|4737|4736.5|4737|4736|963
1639049150000|2021-12-09 11:25:50|4736.5|4735.5|4736|4735.5|4736.5|4735.5|4735.5|4734|512
1639049160000|2021-12-09 11:26:00|4737|4735|4736.5|4735.5|4737|4736|4736.5|4735|236
1639049170000|2021-12-09 11:26:10|4736|4735|4736|4735|4736|4735|4735.5|4734.5|522
1639049190000|2021-12-09 11:26:30|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|4735.5|4734.5|125
1639049210000|2021-12-09 11:26:50|4735||4735||4735||4735||1241
1639049220000|2021-12-09 11:27:00|4735.5|4735|4737|4736|4737|4736|4735.5|4734.5|1258
1639049230000|2021-12-09 11:27:10|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|158
1639049240000|2021-12-09 11:27:20|||||||||52
1639049250000|2021-12-09 11:27:30|4736|4735|4736.5|4735|4736.5|4735|4736|4735|7
1639049260000|2021-12-09 11:27:40||4736||4735||4736||4735|20
1639049270000|2021-12-09 11:27:50|4736|4735.5|4736|4735.5|4736|4735.5|4736|4735|0
1639049280000|2021-12-09 11:28:00|4735.5|4735|4735.5|4734.5|4735.5|4735|4735|4734.5|232
1639049290000|2021-12-09 11:28:10|4735|4734|4734.5|4733.5|4735|4734|4734|4733.5|525
1639049300000|2021-12-09 11:28:20||4733||4733||4733||4733|0
1639049310000|2021-12-09 11:28:30|||||||||6
1639049320000|2021-12-09 11:28:40|4735|4733.5|4734.5|4733|4735|4733.5|4734.5|4733|1026
1639049330000|2021-12-09 11:28:50|4734|4732.5|4729|4728|4734|4732.5|4729|4727.5|2474
1639049340000|2021-12-09 11:29:00|4727|4728.5|4727.5|4726.5|4729|4728.5|4727|4726|3864
1639049350000|2021-12-09 11:29:10|||||||||58
1639049360000|2021-12-09 11:29:20|4727|4726|4727|4725.5|4727.5|4726.5|4726|4725|559
1639049370000|2021-12-09 11:29:30|4726.5|4725|4726.5|4725|4727|4725|4726.5|4724.5|53
1639049380000|2021-12-09 11:29:40|4727|4724.5|4729|4727.5|4729|4728|4727|4724.5|1100
1639049390000|2021-12-09 11:29:50|4728.5||4728.5||4728.5||4728.5||0
1639049400000|2021-12-09 11:30:00|4728||4728.5||4728.5||4728||587
1639049420000|2021-12-09 11:30:20|4729|4728|4729|4728|4729|4728|4729|4728|112
1639049430000|2021-12-09 11:30:30|4730|4728.5|4728.5|4727.5|4730|4729|4728.5|4727.5|980
1639049450000|2021-12-09 11:30:50|4729|4728|4729.5|4728|4729.5|4728|4729|4728|121
1639049460000|2021-12-09 11:31:00|||||||||191
1639049520000|2021-12-09 11:32:00|4730|4728.5|4730.5|4729|4730.5|4729|4730|4728.5|790
1639049530000|2021-12-09 11:32:10|||||||||54
1639049540000|2021-12-09 11:32:20|4731|4729.5|4731.5|4730|4731.5|4730|4730.5|4729.5|276
1639049560000|2021-12-09 11:32:40|4732.5|4730.5|4733|4731.5|4733|4731.5|4732|4730|309
1639049570000|2021-12-09 11:32:50|4732.5|4731|4732.5|4731|4732.5|4731|4731.5|4731|150
1639049590000|2021-12-09 11:33:10|4732|4730.5|4731.5|4730.5|4732|4730.5|4731.5|4730.5|503
1639049620000|2021-12-09 11:33:40|4732|4731|4732.5|4731|4732.5|4731|4732|4731|97
1639049660000|2021-12-09 11:34:20|4732||4732.5||4732.5||4732||0
1639049670000|2021-12-09 11:34:30||4731.5||4731||4732||4731|292
1639049680000|2021-12-09 11:34:40|4733|4731.5|4733.5|4732|4733.5|4732|4733|4731.5|21
1639049720000|2021-12-09 11:35:20|4734|4732.5|4733|4732|4734.5|4733|4733|4732|243
1639049740000|2021-12-09 11:35:40|4732|4732.5|4732|4730.5|4732|4732.5|4732|4730.5|705
1639049760000|2021-12-09 11:36:00|||||||||311
1639049780000|2021-12-09 11:36:20||4731||4731||4731||4731|0
1639049800000|2021-12-09 11:36:40|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|255
1639049810000|2021-12-09 11:36:50|4733|4732|4733|4732|4733.5|4732.5|4732.5|4732|506
1639049820000|2021-12-09 11:37:00|4732.5|4731.5|4730|4728.5|4732.5|4731.5|4728|4727|1958
1639049830000|2021-12-09 11:37:10|4729.5|4728|4729.5|4728.5|4729.5|4728.5|4729|4727.5|61
1639049840000|2021-12-09 11:37:20|4730.5|4729|4730|4728.5|4731|4729.5|4730|4728.5|231
1639049860000|2021-12-09 11:37:40|||||||||53
1639049880000|2021-12-09 11:38:00|4730.5|4729|4732|4730.5|4732|4730.5|4730|4729|499
1639049890000|2021-12-09 11:38:10|4731.5||4731.5||4731.5||4731||2
1639049900000|2021-12-09 11:38:20|4731|4730|4731.5|4730|4731.5|4730|4731|4730|16
1639049910000|2021-12-09 11:38:30|4732|4730.5|4731.5|4730.5|4732|4730.5|4731.5|4730.5|149
1639049920000|2021-12-09 11:38:40|4731|4730|4731|4730|4731|4730|4731|4730|613
1639049930000|2021-12-09 11:38:50|4730.5|4729.5|4728.5|4728|4731|4729.5|4728.5|4728|715
1639049940000|2021-12-09 11:39:00|4729.5|4727.5|4728.5|4727|4729.5|4727.5|4728|4727|427
1639049950000|2021-12-09 11:39:10|4728||4728||4728.5||4728||0
1639049960000|2021-12-09 11:39:20|4728.5|4727.5|4728.5|4728|4728.5|4728|4728.5|4727.5|120
1639049970000|2021-12-09 11:39:30|4729|4727.5|4729|4728|4729.5|4728.5|4729|4727.5|286
1639049980000|2021-12-09 11:39:40|4729.5||4729.5||4729.5||4729.5||0
1639049990000|2021-12-09 11:39:50|4729||4729||4729.5||4729||0
1639050000000|2021-12-09 11:40:00|4728.5|4727.5|4731|4730|4731|4730|4728|4726.5|608
1639050010000|2021-12-09 11:40:10|4731.5|4730.5|4732|4730.5|4732.5|4731|4731.5|4730.5|136
1639050020000|2021-12-09 11:40:20|4731.5|4731|4734.5|4732.5|4734.5|4733|4731.5|4731|1190
1639050030000|2021-12-09 11:40:30|4735|4733|4737|4735.5|4737|4736|4735|4733|348
1639050040000|2021-12-09 11:40:40|4736.5|4736.5|4736.5|4735.5|4737.5|4737|4736|4735|790
1639050050000|2021-12-09 11:40:50|4736|4735|4735.5|4734.5|4736.5|4735.5|4734.5|4734|1318
1639050060000|2021-12-09 11:41:00||4735||4734.5||4735||4734.5|40
1639050090000|2021-12-09 11:41:30|4735|4734|4734|4733|4735|4734|4733.5|4733|287
1639050100000|2021-12-09 11:41:40|4733.5|4732.5|4734|4732.5|4734|4732.5|4733|4732|364
1639050110000|2021-12-09 11:41:50|4733.5|4732|4733.5|4732|4733.5|4732|4733|4732|100
1639050120000|2021-12-09 11:42:00|4733|4731.5|4730.5|4729|4733|4731.5|4730|4728.5|1398
1639050130000|2021-12-09 11:42:10|||||||||10
1639050150000|2021-12-09 11:42:30|4730||4730||4730||4730||0
1639050170000|2021-12-09 11:42:50|4729.5|4729.5|4730|4729.5|4730|4729.5|4729.5|4729.5|103
1639050180000|2021-12-09 11:43:00|4730.5|4729|4731.5|4730|4732|4730.5|4730.5|4729|497
1639050190000|2021-12-09 11:43:10|4731||4731||4731||4731||0
1639050210000|2021-12-09 11:43:30|4731.5|4730.5|4731.5|4730.5|4731.5|4731|4731.5|4730.5|144
1639050220000|2021-12-09 11:43:40|4731|4730|4731.5|4730.5|4731.5|4731|4731|4730|1183
1639050230000|2021-12-09 11:43:50||4731||4730.5||4731||4730.5|0
1639050240000|2021-12-09 11:44:00|4731|4731|4731.5|4730.5|4731.5|4731|4731|4730.5|85
1639050250000|2021-12-09 11:44:10|4732|4731|4731.5|4730.5|4732|4731.5|4731.5|4730.5|449
1639050260000|2021-12-09 11:44:20|4731|4730|4731.5|4730|4731.5|4730|4730.5|4729|535
1639050280000|2021-12-09 11:44:40|4732|4730.5|4732.5|4732|4733.5|4732.5|4732|4730.5|693
1639050290000|2021-12-09 11:44:50|4733||4733||4733||4733||0
1639050300000|2021-12-09 11:45:00|4733.5|4732.5|4734|4733|4734|4733|4733.5|4732.5|889
1639050310000|2021-12-09 11:45:10|4733.5|4732.5|4732|4731|4733.5|4733|4731.5|4730.5|550
1639050330000|2021-12-09 11:45:30||4730.5||4731.5||4731.5||4730.5|174
1639050340000|2021-12-09 11:45:40|4732.5|4732|4732.5|4732|4732.5|4732|4732.5|4732|14
1639050350000|2021-12-09 11:45:50|4733|4732.5|4733.5|4732.5|4733.5|4732.5|4733|4732|326
1639050360000|2021-12-09 11:46:00||4732||4732||4732||4732|0
1639050370000|2021-12-09 11:46:10|4733||4733.5||4733.5||4732.5||0
1639050380000|2021-12-09 11:46:20|||||||||150
1639050390000|2021-12-09 11:46:30||4732.5||4732.5||4732.5||4732.5|50
1639050400000|2021-12-09 11:46:40||4732||4732||4732||4732|0
1639050420000|2021-12-09 11:47:00|4733|4731.5|4732|4730|4733|4731.5|4731|4729.5|116
1639050430000|2021-12-09 11:47:10|4731.5|4729.5|4730|4728.5|4731.5|4729.5|4730|4728.5|351
1639050460000|2021-12-09 11:47:40|||||||||100
1639050470000|2021-12-09 11:47:50|4729.5||4730||4730||4729.5||0
1639050480000|2021-12-09 11:48:00|4729.5||4729||4729.5||4729||148
1639050490000|2021-12-09 11:48:10|4728.5|4728|4729|4728|4729|4728|4728.5|4728|11
1639050510000|2021-12-09 11:48:30|4729.5|4728.5|4729|4728|4729.5|4728.5|4729|4728|77
1639050540000|2021-12-09 11:49:00|4728.5|4727.5|4728|4727.5|4728.5|4727.5|4728|4727.5|271
1639050550000|2021-12-09 11:49:10|4728.5||4728.5||4728.5||4728.5||212
1639050560000|2021-12-09 11:49:20|4729|4728|4729|4727.5|4730|4729|4729|4727.5|276
1639050570000|2021-12-09 11:49:30|4728.5|4728|4729|4727.5|4729|4728|4728.5|4727.5|0
1639050580000|2021-12-09 11:49:40||4728||4728||4728||4728|0
1639050590000|2021-12-09 11:49:50|4729.5|4728.5|4729.5|4728.5|4730|4729|4729.5|4728.5|482
1639050600000|2021-12-09 11:50:00|4730|4729|4731|4730|4731|4730|4729.5|4728|782
1639050610000|2021-12-09 11:50:10|4730.5|4729.5|4730.5|4729.5|4730.5|4729.5|4730.5|4729|0
1639050620000|2021-12-09 11:50:20|4730|4729|4730|4729|4730.5|4729|4730|4729|326
1639050630000|2021-12-09 11:50:30|4729.5||4729.5||4729.5||4729.5||0
1639050640000|2021-12-09 11:50:40|4730||4730||4730||4730||0
1639050670000|2021-12-09 11:51:10|4730.5|4729.5|4731|4730.5|4731|4730.5|4730|4729.5|442
1639050680000|2021-12-09 11:51:20||4730||4730||4730||4730|124
1639050690000|2021-12-09 11:51:30|4730.5||4731||4731||4730.5||237
1639050710000|2021-12-09 11:51:50|4730.5||4731||4731||4730.5||0
1639050720000|2021-12-09 11:52:00|4730.5|4729.5|4731|4729.5|4731|4730|4730.5|4729.5|338
1639050730000|2021-12-09 11:52:10|4731.5|4730|4731.5|4730.5|4732|4731.5|4731.5|4730|483
1639050750000|2021-12-09 11:52:30|4731|4730|4728.5|4727.5|4731.5|4730|4728.5|4727|1123
1639050780000|2021-12-09 11:53:00|4728||4728.5||4728.5||4728||5
1639050800000|2021-12-09 11:53:20|4728|4728|4728.5|4727.5|4728.5|4728|4728|4727.5|226
1639050810000|2021-12-09 11:53:30|4729|4728|4729|4727.5|4729|4728.5|4728.5|4727.5|462
1639050820000|2021-12-09 11:53:40|4728.5|4728|4728.5|4728|4728.5|4728|4728.5|4728|0
1639050830000|2021-12-09 11:53:50|||||||||11
1639050840000|2021-12-09 11:54:00|4728|4727.5|4728|4727.5|4728|4727.5|4728|4727.5|70
1639050860000|2021-12-09 11:54:20|4729|4728|4729|4728|4729|4728|4729|4727.5|61
1639050880000|2021-12-09 11:54:40||4727.5||4727.5||4727.5||4727.5|605
1639050890000|2021-12-09 11:54:50||4728||4727.5||4728.5||4727.5|52
1639050900000|2021-12-09 11:55:00|4729.5|4728|4731|4730.5|4732.5|4732|4729.5|4728|1405
1639050910000|2021-12-09 11:55:10|4730.5|4730|4731|4729.5|4731|4730|4730.5|4729.5|682
1639050920000|2021-12-09 11:55:20|4731.5|4730|4730.5|4729.5|4732|4731|4730.5|4729.5|438
1639050940000|2021-12-09 11:55:40|4731|4730|4731.5|4730.5|4732.5|4730.5|4731|4730|300
1639050950000|2021-12-09 11:55:50|4732.5|4731|4733|4732|4733|4732|4732.5|4731|126
1639050960000|2021-12-09 11:56:00|4733.5|4732.5|4733|4732|4734|4733|4733|4732|79
1639050990000|2021-12-09 11:56:30|4732.5|4731.5|4733|4731.5|4733|4731.5|4732|4731|162
1639051000000|2021-12-09 11:56:40||4732||4732||4732||4732|0
1639051010000|2021-12-09 11:56:50||4731.5||4731.5||4732||4731.5|0
1639051020000|2021-12-09 11:57:00||4732||4732||4732||4732|0
1639051030000|2021-12-09 11:57:10|4734|4732.5|4734.5|4733|4734.5|4734|4734|4732.5|445
1639051040000|2021-12-09 11:57:20||4733.5||4734||4734||4733.5|84
1639051050000|2021-12-09 11:57:30|4735|4734.5|4736|4734.5|4736|4735|4735|4734.5|258
1639051060000|2021-12-09 11:57:40|4735.5|4734|4734|4733.5|4735.5|4734|4734|4733.5|466
1639051070000|2021-12-09 11:57:50|4733.5|4733|4733|4732|4733.5|4733|4733|4732|208
1639051090000|2021-12-09 11:58:10|4732.5|4733|4733.5|4732.5|4734|4733|4732.5|4732.5|13
1639051120000|2021-12-09 11:58:40|4734|4733|4734|4733|4734|4733.5|4733.5|4733|312
1639051140000|2021-12-09 11:59:00|4733.5|4732.5|4732|4731|4733.5|4732.5|4732|4731|599
1639051160000|2021-12-09 11:59:20|4732.5|4731.5|4733|4732|4733.5|4733|4732|4731.5|1302
1639051170000|2021-12-09 11:59:30|4733.5|4732.5|4736|4734.5|4736|4735|4733.5|4732.5|549
1639051180000|2021-12-09 11:59:40|4737|4735|4737|4735.5|4737.5|4735.5|4737|4735|38
1639051190000|2021-12-09 11:59:50|4737.5|4736|4736.5|4735.5|4737.5|4737|4736.5|4735.5|408
1639051200000|2021-12-09 12:00:00|4736|4735|4736.5|4734.5|4736.5|4735|4735.5|4734.5|13
1639051210000|2021-12-09 12:00:10|4736|4735|4736|4734.5|4736|4735|4735|4734.5|283
1639051220000|2021-12-09 12:00:20||4735||4735.5||4735.5||4735|0
1639051230000|2021-12-09 12:00:30|4736.5|4736|4736.5|4735.5|4736.5|4736|4736.5|4735.5|119
1639051240000|2021-12-09 12:00:40|4737|4736|4736|4735|4737|4736|4736|4734.5|910
1639051270000|2021-12-09 12:01:10|||||||||220
1639051300000|2021-12-09 12:01:40|4736.5|4735.5|4736.5|4735.5|4737|4736|4736.5|4735.5|165
1639051310000|2021-12-09 12:01:50|4736|4735|4736|4735|4736|4735|4735|4734|214
1639051320000|2021-12-09 12:02:00|4735.5|4734.5|4735|4734|4735.5|4734.5|4734.5|4734|588
1639051330000|2021-12-09 12:02:10|4735.5|4734.5|4736|4734.5|4736|4735|4735.5|4734.5|295
1639051340000|2021-12-09 12:02:20|4736.5|4735|4738|4736.5|4738.5|4736.5|4736.5|4735|244
1639051360000|2021-12-09 12:02:40||4737||4737.5||4737.5||4737|0
1639051370000|2021-12-09 12:02:50|4737.5|4737|4737|4736.5|4737.5|4737|4736.5|4735.5|598
1639051380000|2021-12-09 12:03:00|4737.5|4737|4739|4737.5|4739.5|4737.5|4737.5|4736.5|507
1639051390000|2021-12-09 12:03:10|||||||||82
1639051420000|2021-12-09 12:03:40|4738.5|4736.5|4736|4734.5|4738.5|4736.5|4735|4734.5|877
1639051430000|2021-12-09 12:03:50||4735||4734.5||4735||4734.5|0
1639051440000|2021-12-09 12:04:00|4735.5||4736||4736||4735.5||257
1639051460000|2021-12-09 12:04:20|4735.5|4735|4736|4734.5|4736|4735|4735.5|4734.5|15
1639051470000|2021-12-09 12:04:30|4736.5|4735|4738|4737.5|4738|4737.5|4736|4735|345
1639051480000|2021-12-09 12:04:40||4737||4737||4737||4737|47
1639051500000|2021-12-09 12:05:00|4737|4736.5|4738|4736.5|4738|4737|4736.5|4736|436
1639051510000|2021-12-09 12:05:10|4737.5|4737|4736.5|4736|4737.5|4737|4736.5|4736|104
1639051520000|2021-12-09 12:05:20||4735.5||4735.5||4735.5||4735.5|66
1639051530000|2021-12-09 12:05:30|4736|4734.5|4736.5|4735|4736.5|4735|4735.5|4734.5|25
1639051540000|2021-12-09 12:05:40|4737.5|4735.5|4737|4736|4738|4736.5|4737|4735.5|530
1639051550000|2021-12-09 12:05:50||4736.5||4736||4736.5||4736|8
1639051560000|2021-12-09 12:06:00|4737.5|4736.5|4737|4736.5|4737.5|4736.5|4737|4736.5|104
1639051570000|2021-12-09 12:06:10|4737.5|4736|4735.5|4735|4737.5|4736.5|4735.5|4735|739
1639051580000|2021-12-09 12:06:20|4735|4734.5|4735|4734|4735|4734.5|4735|4734|262
1639051590000|2021-12-09 12:06:30|4735.5|4734.5|4735.5|4735|4735.5|4735|4735.5|4734.5|189
1639051600000|2021-12-09 12:06:40|||||||||26
1639051610000|2021-12-09 12:06:50|4735|4734|4735|4734|4735|4734|4735|4734|16
1639051620000|2021-12-09 12:07:00|4734.5|4733.5|4735|4733.5|4735|4733.5|4734|4733|236
1639051630000|2021-12-09 12:07:10|||||||||124
1639051650000|2021-12-09 12:07:30|4734.5|4734|4734|4733.5|4734.5|4734|4734|4733.5|107
1639051660000|2021-12-09 12:07:40|||||||||129
1639051670000|2021-12-09 12:07:50|4734.5|4734|4735.5|4734.5|4735.5|4735|4734.5|4733.5|1132
1639051680000|2021-12-09 12:08:00|4735||4735.5||4735.5||4735||0
1639051700000|2021-12-09 12:08:20|4736|4735|4735|4733.5|4736|4735.5|4734.5|4733.5|1025
1639051710000|2021-12-09 12:08:30||4734||4734||4734||4734|0
1639051720000|2021-12-09 12:08:40||4734.5||4734.5||4734.5||4734.5|205
1639051730000|2021-12-09 12:08:50|4735.5|4734|4736.5|4735|4736.5|4735|4735.5|4734|81
1639051740000|2021-12-09 12:09:00|4736||4736||4736||4736||62
1639051760000|2021-12-09 12:09:20|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|0
1639051770000|2021-12-09 12:09:30|||||||||8
1639051790000|2021-12-09 12:09:50|4737|4736|4737|4736.5|4737|4736.5|4736|4735.5|400
1639051800000|2021-12-09 12:10:00|||||||||23
1639051820000|2021-12-09 12:10:20|4738|4737|4738|4736.5|4738|4737|4737|4736.5|346
1639051860000|2021-12-09 12:11:00|4738.5|4737|4738|4736.5|4739|4737|4737.5|4736.5|156
1639051870000|2021-12-09 12:11:10|4737.5|4737|4737|4736.5|4737.5|4737|4737|4736.5|223
1639051880000|2021-12-09 12:11:20|4736.5|4736|4737|4736|4738|4736.5|4736.5|4736|310
1639051890000|2021-12-09 12:11:30||4736.5||4736.5||4736.5||4736.5|0
1639051900000|2021-12-09 12:11:40|4738||4738||4738||4738||0
1639051910000|2021-12-09 12:11:50||4736||4736.5||4736.5||4736|0
1639051920000|2021-12-09 12:12:00|4737|4736|4736.5|4735|4737|4736|4735.5|4734|997
1639051930000|2021-12-09 12:12:10|4737|4735.5|4737|4736|4737|4736|4737|4735.5|279
1639051940000|2021-12-09 12:12:20|4736.5|4735.5|4737|4736|4737|4736|4736.5|4735.5|0
1639051980000|2021-12-09 12:13:00|4737.5|4736.5|4737|4736|4738|4736.5|4737|4736|60
1639051990000|2021-12-09 12:13:10|4736.5||4736.5||4736.5||4736.5||5
1639052000000|2021-12-09 12:13:20|||||||||22
1639052010000|2021-12-09 12:13:30|||||||||1000
1639052020000|2021-12-09 12:13:40|4736|4735.5|4736|4735|4736|4735.5|4736|4735|51
1639052030000|2021-12-09 12:13:50|4735.5|4734.5|4735|4734|4736|4734.5|4735|4734|123
1639052040000|2021-12-09 12:14:00|4734.5|4733.5|4734.5|4733|4734.5|4733.5|4734|4733|144
1639052050000|2021-12-09 12:14:10|4735|4733.5|4734.5|4733|4735|4733.5|4734.5|4733|135
1639052060000|2021-12-09 12:14:20|4734|4733.5|4734.5|4733|4734.5|4733.5|4734|4733|21
1639052070000|2021-12-09 12:14:30|4734|4733.5|4734|4733|4734.5|4734|4734|4733|308
1639052080000|2021-12-09 12:14:40|4733.5|4732.5|4733|4732.5|4733.5|4732.5|4733|4731.5|75
1639052090000|2021-12-09 12:14:50|4733.5|4733|4733|4732|4733.5|4733|4733|4731.5|497
1639052100000|2021-12-09 12:15:00|4733.5|4733|4737|4736|4737.5|4736.5|4733.5|4733|1547
1639052110000|2021-12-09 12:15:10|4737.5|4737|4737.5|4736.5|4737.5|4737|4737|4736|299
1639052120000|2021-12-09 12:15:20|4737||4737.5||4737.5||4737||108
1639052130000|2021-12-09 12:15:30|4737|4737|4736.5|4735.5|4737.5|4737|4736.5|4735.5|659
1639052140000|2021-12-09 12:15:40|||||||||11
1639052160000|2021-12-09 12:16:00|4737|4736|4737.5|4736.5|4738|4737|4737|4736|321
1639052180000|2021-12-09 12:16:20|4738|4737|4737.5|4736.5|4739.5|4737.5|4737.5|4736.5|2614
1639052190000|2021-12-09 12:16:30|4738|4737|4738.5|4737.5|4738.5|4737.5|4738|4737|577
1639052200000|2021-12-09 12:16:40|4738|4737|4737.5|4737|4738.5|4737|4737.5|4737|225
1639052220000|2021-12-09 12:17:00|4737|4736.5|4737.5|4736.5|4738.5|4738|4737|4736.5|840
1639052230000|2021-12-09 12:17:10|4737||4737||4737.5||4737||11
1639052240000|2021-12-09 12:17:20|4736.5|4736|4737|4736|4737.5|4736.5|4736.5|4736|329
1639052250000|2021-12-09 12:17:30||4736.5||4736||4736.5||4736|0
1639052260000|2021-12-09 12:17:40|4736.5|4735.5|4736|4735|4736.5|4735.5|4735.5|4735|553
1639052270000|2021-12-09 12:17:50|4735.5|4734.5|4735.5|4734.5|4735.5|4735|4735.5|4734.5|169
1639052280000|2021-12-09 12:18:00|4736|4735|4734|4733.5|4736.5|4735.5|4734|4733|820
1639052290000|2021-12-09 12:18:10|4734.5|4733|4735|4734|4735.5|4734.5|4734.5|4733|138
1639052300000|2021-12-09 12:18:20|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|4733.5|4733|323
1639052310000|2021-12-09 12:18:30|4734|4733|4735.5|4734.5|4735.5|4735|4734|4733|342
1639052320000|2021-12-09 12:18:40|4736|4735|4737|4736|4737|4736|4735.5|4734.5|724
1639052330000|2021-12-09 12:18:50|4736.5|4735.5|4736|4735.5|4736.5|4735.5|4736|4735|520
1639052340000|2021-12-09 12:19:00|4735.5|4735|4737|4735.5|4737|4735.5|4735.5|4735|152
1639052350000|2021-12-09 12:19:10|4736.5|4735|4736|4735|4736.5|4735|4736|4735|0
1639052380000|2021-12-09 12:19:40|4735.5|4735.5|4735.5|4734.5|4736|4735.5|4735|4734.5|297
1639052390000|2021-12-09 12:19:50|4735||4735||4735||4735||0
1639052400000|2021-12-09 12:20:00|4734.5|4734|4734|4733|4734.5|4734|4734|4733|192
1639052410000|2021-12-09 12:20:10|4734.5|4733.5|4734.5|4733.5|4735|4734|4734.5|4733.5|884
1639052450000|2021-12-09 12:20:50|4734|4732.5|4733.5|4733|4734|4733|4733.5|4732.5|145
1639052460000|2021-12-09 12:21:00|4734.5||4734.5||4734.5||4734.5||6
1639052470000|2021-12-09 12:21:10|4734|4733.5|4733.5|4732.5|4734|4733.5|4733.5|4732.5|212
1639052480000|2021-12-09 12:21:20|4733|4731.5|4732.5|4731.5|4733|4731.5|4732.5|4731.5|42
1639052520000|2021-12-09 12:22:00|4732|4731|4731.5|4731|4732|4731|4731.5|4731|82
1639052550000|2021-12-09 12:22:30|||||||||76
1639052560000|2021-12-09 12:22:40||4730.5||4730.5||4730.5||4730.5|18
1639052570000|2021-12-09 12:22:50|||||||||5
1639052580000|2021-12-09 12:23:00||4731||4731||4731||4731|63
1639052590000|2021-12-09 12:23:10|4732|4731.5|4732|4731|4732.5|4731.5|4732|4731|225
1639052600000|2021-12-09 12:23:20|4732.5|4731.5|4732|4731|4732.5|4731.5|4732|4731|0
1639052610000|2021-12-09 12:23:30|4731.5|4731.5|4732.5|4731|4732.5|4731.5|4731.5|4731|125
1639052630000|2021-12-09 12:23:50|4732||4732||4732||4732||25
1639052640000|2021-12-09 12:24:00|4731.5|4730.5|4730.5|4729.5|4731.5|4730.5|4728.5|4727.5|2989
1639052670000|2021-12-09 12:24:30|4730||4730||4730||4730||0
1639052680000|2021-12-09 12:24:40|4730.5||4730.5||4730.5||4730.5||5
1639052700000|2021-12-09 12:25:00|4731|4730|4732.5|4731.5|4732.5|4731.5|4731|4730|550
1639052710000|2021-12-09 12:25:10|4732|4730.5|4731|4729.5|4732|4730.5|4730.5|4729.5|431
1639052720000|2021-12-09 12:25:20|4730.5||4730.5||4730.5||4730.5||0
1639052750000|2021-12-09 12:25:50|4730|4728.5|4729.5|4728.5|4730|4728.5|4729.5|4728.5|0
1639052760000|2021-12-09 12:26:00|4730|4729|4729|4728.5|4730|4729.5|4728.5|4727.5|684
1639052770000|2021-12-09 12:26:10|4728.5|4727.5|4727.5|4726|4728.5|4728|4727.5|4726|277
1639052780000|2021-12-09 12:26:20|4728|4726.5|4728.5|4727|4728.5|4727.5|4727.5|4726.5|184
1639052790000|2021-12-09 12:26:30|4728||4727.5||4728||4727.5||0
1639052800000|2021-12-09 12:26:40|4728||4728||4728||4728||0
1639052820000|2021-12-09 12:27:00|4727.5|4726|4727.5|4726|4728|4726|4727|4726|59
1639052850000|2021-12-09 12:27:30|4727|4726.5|4727.5|4726.5|4727.5|4727|4727|4726|1648
1639052860000|2021-12-09 12:27:40|4727|4726|4727|4726.5|4727.5|4727|4726|4725|2211
1639052870000|2021-12-09 12:27:50|4727.5|4727|4727|4726.5|4727.5|4727|4727|4726.5|290
1639052880000|2021-12-09 12:28:00|4726.5|4725.5|4725|4724.5|4726.5|4725.5|4725|4723.5|231
1639052890000|2021-12-09 12:28:10|4724.5|4723.5|4725|4724|4725|4724|4724|4723|16
1639052910000|2021-12-09 12:28:30|4725.5|4724.5|4726|4725.5|4726|4725.5|4725.5|4724|294
1639052920000|2021-12-09 12:28:40|4725.5|4725|4722|4721|4726|4725|4721.5|4720|4818
1639052930000|2021-12-09 12:28:50|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|4722.5|4721.5|17
1639052940000|2021-12-09 12:29:00|4723|4722|4722.5|4720.5|4724|4723|4721.5|4720.5|581
1639052950000|2021-12-09 12:29:10|4722|4721|4722|4720.5|4722|4721.5|4721.5|4720.5|295
1639052960000|2021-12-09 12:29:20|4721.5||4721.5||4721.5||4721.5||0
1639052980000|2021-12-09 12:29:40||4721||4721||4721||4721|0
1639052990000|2021-12-09 12:29:50||4720.5||4720.5||4720.5||4720.5|0
1639053000000|2021-12-09 12:30:00|4722|4721|4723|4722|4723|4722|4721.5|4720|2142
1639053010000|2021-12-09 12:30:10|4722.5|4721.5|4722|4721|4722.5|4721.5|4722|4721|120
1639053020000|2021-12-09 12:30:20|4722.5|4721.5|4723|4721.5|4723|4722|4722.5|4721.5|374
1639053030000|2021-12-09 12:30:30|4723.5|4722|4724.5|4723.5|4724.5|4724|4723.5|4722|918
1639053040000|2021-12-09 12:30:40|4724||4724.5||4724.5||4724||10
1639053060000|2021-12-09 12:31:00|4724|4722.5|4724.5|4723.5|4724.5|4723.5|4723.5|4722.5|660
1639053070000|2021-12-09 12:31:10|4724||4724.5||4724.5||4724||6
1639053100000|2021-12-09 12:31:40|4725|4724|4724.5|4723.5|4726|4725|4724|4723.5|1715
1639053110000|2021-12-09 12:31:50|4724|4724|4722|4721|4724.5|4724|4722|4720.5|1032
1639053120000|2021-12-09 12:32:00|4722.5|4721.5|4723|4722|4723|4722|4722.5|4721.5|439
1639053130000|2021-12-09 12:32:10|4723.5|4722.5|4724|4723|4724|4723|4723.5|4722.5|467
1639053140000|2021-12-09 12:32:20|4724.5|4723.5|4724|4723.5|4724.5|4723.5|4724|4723|625
1639053150000|2021-12-09 12:32:30|4723.5|4723|4724|4723|4724.5|4723.5|4723.5|4723|203
1639053160000|2021-12-09 12:32:40|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|4724.5|4723.5|0
1639053200000|2021-12-09 12:33:20|4725|4724|4727|4726|4727|4726|4725|4724|249
1639053210000|2021-12-09 12:33:30|4727.5|4726.5|4726.5|4725|4727.5|4726.5|4724.5|4724|2588
1639053220000|2021-12-09 12:33:40|4726|4724.5|4724.5|4723.5|4726|4724.5|4724.5|4723.5|745
1639053240000|2021-12-09 12:34:00|4724|4723|4724|4723|4724|4723|4723.5|4723|612
1639053250000|2021-12-09 12:34:10|4723.5|4723.5|4723.5|4723|4724|4723.5|4723.5|4723|255
1639053260000|2021-12-09 12:34:20|4723|4722|4723.5|4723|4723.5|4723|4723|4722|60
1639053280000|2021-12-09 12:34:40|4723|4722|4723|4722|4723|4722|4723|4722|17
1639053290000|2021-12-09 12:34:50|4722.5|4721.5|4723|4721.5|4723|4722|4722|4721|742
1639053310000|2021-12-09 12:35:10|4723.5|4722|4723.5|4722.5|4723.5|4722.5|4723|4722|208
1639053340000|2021-12-09 12:35:40|4723||4723||4723.5||4723||107
1639053350000|2021-12-09 12:35:50|4722.5|4721.5|4723|4721.5|4723|4721.5|4722.5|4721.5|68
1639053360000|2021-12-09 12:36:00|4723.5|4722|4725.5|4723.5|4725.5|4723.5|4723.5|4721.5|861
1639053370000|2021-12-09 12:36:10|4726.5|4724|4725.5|4724.5|4726.5|4724.5|4725.5|4724|5
1639053380000|2021-12-09 12:36:20|4726||4726||4726||4726||0
1639053390000|2021-12-09 12:36:30|4726.5||4726||4726.5||4726||0
1639053400000|2021-12-09 12:36:40|4726.5||4726||4726.5||4726||294
1639053410000|2021-12-09 12:36:50|4726.5||4726.5||4726.5||4726.5||0
1639053420000|2021-12-09 12:37:00|4726||4726||4726||4726||0
1639053440000|2021-12-09 12:37:20|4725.5|4724|4725|4724|4726|4724|4725|4724|684
1639053450000|2021-12-09 12:37:30||4724.5||4724||4724.5||4724|0
1639053460000|2021-12-09 12:37:40|||||||||236
1639053470000|2021-12-09 12:37:50|4725.5|4724.5|4726|4724.5|4726|4724.5|4725.5|4724.5|89
1639053480000|2021-12-09 12:38:00|4725.5||4726||4726||4725.5||0
1639053490000|2021-12-09 12:38:10|4725.5||4725.5||4725.5||4725.5||0
1639053500000|2021-12-09 12:38:20|4726||4726||4726||4726||0
1639053510000|2021-12-09 12:38:30|4726.5|4725|4727|4725.5|4727|4725.5|4726.5|4725|299
1639053540000|2021-12-09 12:39:00|4727.5|4726|4727.5|4726.5|4727.5|4726.5|4727.5|4726|0
1639053550000|2021-12-09 12:39:10|4728|4727|4728.5|4727|4728.5|4727|4728|4727|176
1639053560000|2021-12-09 12:39:20|4728|4726.5|4726.5|4725.5|4728|4726.5|4726.5|4725.5|666
1639053580000|2021-12-09 12:39:40||4726||4726||4726||4726|66
1639053600000|2021-12-09 12:40:00|4726|4725.5|4726.5|4725.5|4726.5|4725.5|4726|4725.5|148
1639053630000|2021-12-09 12:40:30|||||||||74
1639053640000|2021-12-09 12:40:40|4726|4725|4725.5|4724|4726|4725|4725.5|4724|465
1639053650000|2021-12-09 12:40:50||4724.5||4724.5||4724.5||4724.5|0
1639053670000|2021-12-09 12:41:10|4726|4725|4726|4725.5|4726.5|4726|4726|4724.5|2124
1639053680000|2021-12-09 12:41:20|4725.5|4724.5|4725|4724|4725.5|4724.5|4725|4724|153
1639053690000|2021-12-09 12:41:30|4725.5|4724.5|4726|4724.5|4726|4724.5|4725.5|4724.5|269
1639053700000|2021-12-09 12:41:40|4725.5|4724|4725.5|4724.5|4725.5|4724.5|4725|4724|10
1639053720000|2021-12-09 12:42:00|4726||4726||4726||4726||0
1639053730000|2021-12-09 12:42:10|4725.5|4724|4724|4723.5|4725.5|4724.5|4724|4723.5|1004
1639053740000|2021-12-09 12:42:20||4723||4723||4723||4723|483
1639053770000|2021-12-09 12:42:50|4723.5|4722.5|4723|4721.5|4723.5|4722.5|4722|4721.5|398
1639053780000|2021-12-09 12:43:00|4722.5|4722|4723|4722|4723|4722.5|4722.5|4721.5|152
1639053790000|2021-12-09 12:43:10|4722.5|4721.5|4722|4721.5|4722.5|4721.5|4722|4721.5|350
1639053800000|2021-12-09 12:43:20|4722.5|4722|4723|4722|4723|4722.5|4722.5|4722|825
1639053810000|2021-12-09 12:43:30|4722.5|4721.5|4722.5|4722|4722.5|4722|4722.5|4721.5|447
1639053820000|2021-12-09 12:43:40|4722|4721.5|4722|4721.5|4722|4721.5|4722|4721.5|101
1639053840000|2021-12-09 12:44:00||4721||4721||4721||4721|998
1639053870000|2021-12-09 12:44:30|4722.5|4721.5|4722.5|4721.5|4723|4722|4722.5|4721.5|319
1639053880000|2021-12-09 12:44:40|4723|4722|4723.5|4722.5|4725|4723.5|4723|4721.5|1863
1639053890000|2021-12-09 12:44:50|4723||4723||4723||4723||0
1639053900000|2021-12-09 12:45:00|4722.5|4722|4721.5|4721|4722.5|4722|4721.5|4721|612
1639053910000|2021-12-09 12:45:10|4722|4721.5|4722|4721|4722|4721.5|4722|4721|123
1639053920000|2021-12-09 12:45:20|4721.5|4720.5|4721.5|4720.5|4721.5|4720.5|4721|4720|967
1639053980000|2021-12-09 12:46:20|||||||||11
1639053990000|2021-12-09 12:46:30|4721|4720|4721.5|4720|4721.5|4720|4720.5|4720|297
1639054010000|2021-12-09 12:46:50|4721|4719.5|4719|4718.5|4721|4719.5|4719|4718.5|6395
1639054020000|2021-12-09 12:47:00|4719.5|4719|4719|4718.5|4720|4719|4719|4718.5|937
1639054030000|2021-12-09 12:47:10|4719.5||4719.5||4719.5||4719.5||0
1639054040000|2021-12-09 12:47:20|||||||||1100
1639054050000|2021-12-09 12:47:30|4719|4718|4718.5|4718|4719|4718|4718.5|4717.5|843
1639054060000|2021-12-09 12:47:40|4719|4718.5|4719|4718|4719.5|4718.5|4719|4718|50
1639054080000|2021-12-09 12:48:00||4718.5||4718||4718.5||4718|0
1639054090000|2021-12-09 12:48:10|4719.5|4718.5|4720|4718.5|4720.5|4719.5|4719.5|4718.5|788
1639054100000|2021-12-09 12:48:20|4720.5|4719|4721|4719.5|4721|4719.5|4720.5|4719|22
1639054110000|2021-12-09 12:48:30|4720.5||4720.5||4720.5||4720.5||0
1639054120000|2021-12-09 12:48:40|4720|4719|4720.5|4719.5|4720.5|4719.5|4719|4718.5|650
1639054130000|2021-12-09 12:48:50|4720||4720.5||4720.5||4720||320
1639054140000|2021-12-09 12:49:00|4721|4721|4723|4722|4724|4723.5|4721|4721|3624
1639054160000|2021-12-09 12:49:20|4723.5|4722.5|4724|4722.5|4724|4723|4723|4722|589
1639054180000|2021-12-09 12:49:40|4723.5|4723.5|4724|4723|4725|4723.5|4723|4722.5|2041
1639054190000|2021-12-09 12:49:50|4723.5|4722.5|4722.5|4721.5|4724|4722.5|4721.5|4721|1794
1639054200000|2021-12-09 12:50:00|4723|4722|4723.5|4722.5|4724|4723|4723|4722|510
1639054210000|2021-12-09 12:50:10|4723|4722|4723|4722|4723|4722|4722.5|4722|125
1639054230000|2021-12-09 12:50:30|4723.5|4722.5|4723|4722|4723.5|4722.5|4723|4722|0
1639054240000|2021-12-09 12:50:40|||||||||37
1639054260000|2021-12-09 12:51:00|4723.5|4722.5|4724|4723|4724.5|4724|4723.5|4722.5|625
1639054270000|2021-12-09 12:51:10|4724.5|4724|4722.5|4721.5|4724.5|4724|4721.5|4721|1256
1639054290000|2021-12-09 12:51:30|4722|4721|4720.5|4719.5|4722|4721|4720.5|4719.5|898
1639054300000|2021-12-09 12:51:40|4720|4719|4722|4721|4722|4721|4720|4719|478
1639054310000|2021-12-09 12:51:50|4723|4721.5|4722|4721.5|4723|4721.5|4722|4721.5|0
1639054320000|2021-12-09 12:52:00|4722.5|4722|4723|4721.5|4723|4722|4722.5|4721.5|0
1639054330000|2021-12-09 12:52:10|4722.5|4721|4722|4721|4722.5|4721|4722|4721|108
1639054340000|2021-12-09 12:52:20|4721.5|4720.5|4719.5|4719|4722|4720.5|4719.5|4719|643
1639054350000|2021-12-09 12:52:30|4720|4718.5|4719.5|4718.5|4720|4718.5|4719.5|4718.5|369
1639054360000|2021-12-09 12:52:40|4719|4718|4718.5|4717.5|4719|4718|4718.5|4717.5|259
1639054370000|2021-12-09 12:52:50|4719|4718|4719.5|4718.5|4719.5|4719|4718.5|4717.5|489
1639054380000|2021-12-09 12:53:00||4718||4718||4718||4718|0
1639054410000|2021-12-09 12:53:30||4718.5||4718.5||4718.5||4718.5|0
1639054430000|2021-12-09 12:53:50|4719||4719.5||4719.5||4719||127
1639054440000|2021-12-09 12:54:00|4720|4719|4722|4720.5|4722|4721|4720|4719|1528
1639054450000|2021-12-09 12:54:10|4721.5|4719.5|4722|4721|4722|4721|4721|4719.5|418
1639054460000|2021-12-09 12:54:20|4722.5|4721.5|4723|4722|4723|4722|4722.5|4721.5|516
1639054470000|2021-12-09 12:54:30|4723.5|4722.5|4722.5|4721.5|4724|4722.5|4722|4721|632
1639054480000|2021-12-09 12:54:40|4723||4723||4723||4723||0
1639054520000|2021-12-09 12:55:20||4722||4722||4722||4722|0
1639054540000|2021-12-09 12:55:40|4723.5|4723|4723|4722|4724|4723.5|4723|4722|371
1639054560000|2021-12-09 12:56:00|4722.5|4721.5|4722|4721|4723|4721.5|4722|4721|898
1639054570000|2021-12-09 12:56:10|4722.5|4721.5|4722.5|4722|4722.5|4722|4722|4721.5|130
1639054580000|2021-12-09 12:56:20||4721.5||4722||4722||4721.5|100
1639054590000|2021-12-09 12:56:30|4723|4722.5|4724|4722.5|4724|4723.5|4723|4722.5|335
1639054600000|2021-12-09 12:56:40||4723||4722.5||4723||4722.5|0
1639054610000|2021-12-09 12:56:50|4723.5|4722|4723|4722|4723.5|4722|4723|4721|190
1639054620000|2021-12-09 12:57:00|4722.5|4721.5|4721.5|4720.5|4722.5|4721.5|4721.5|4720.5|280
1639054630000|2021-12-09 12:57:10||4721||4720.5||4721||4720.5|393
1639054640000|2021-12-09 12:57:20|4722|4721|4723|4722|4723|4722|4722|4721|37
1639054650000|2021-12-09 12:57:30|4722.5|4721.5|4723|4721|4723|4721.5|4722|4721|47
1639054660000|2021-12-09 12:57:40|4722.5||4722||4722.5||4722||0
1639054670000|2021-12-09 12:57:50|4722.5|4721.5|4723|4721.5|4723|4721.5|4722.5|4721.5|4
1639054680000|2021-12-09 12:58:00||4722||4722||4722||4721.5|0
1639054690000|2021-12-09 12:58:10|4722.5|4721.5|4723|4721|4723|4721.5|4722.5|4721|0
1639054720000|2021-12-09 12:58:40|4723.5|4721.5|4724|4723|4724|4723|4723.5|4721.5|133
1639054730000|2021-12-09 12:58:50|4723.5|4722.5|4722|4720.5|4723.5|4723|4721|4720.5|1783
1639054740000|2021-12-09 12:59:00|4721.5|4720|4720|4719.5|4721.5|4720|4720|4719.5|605
1639054750000|2021-12-09 12:59:10|4719.5|4719|4720|4718.5|4720|4719|4719|4718|1180
1639054760000|2021-12-09 12:59:20|4720.5|4719|4720.5|4719|4720.5|4719.5|4720.5|4719|93
1639054770000|2021-12-09 12:59:30|4720|4718.5|4719|4718|4720|4718.5|4719|4718|181
1639054780000|2021-12-09 12:59:40|4718.5|4717.5|4718|4717.5|4718.5|4717.5|4718|4717.5|57
1639054790000|2021-12-09 12:59:50|4718.5|4718|4718.5|4717.5|4718.5|4718|4718.5|4717.5|88
1639054800000|2021-12-09 13:00:00|4718|4717|4719.5|4718.5|4719.5|4719|4717.5|4717|1222
1639054810000|2021-12-09 13:00:10|4719|4718|4718.5|4717.5|4719|4718.5|4718.5|4717.5|363
1639054820000|2021-12-09 13:00:20|4718|4717|4717|4715.5|4718|4717|4716.5|4715.5|435
1639054830000|2021-12-09 13:00:30||4716||4715.5||4716||4715.5|114
1639054840000|2021-12-09 13:00:40|4717.5|4716|4717|4715.5|4717.5|4716|4717|4715.5|0
1639054850000|2021-12-09 13:00:50|4716.5||4717||4717||4716.5||12
1639054860000|2021-12-09 13:01:00|4716.5|4715|4714|4713|4716.5|4715|4714|4713|272
1639054870000|2021-12-09 13:01:10|4714.5|4713.5|4715|4714|4716|4715.5|4714.5|4713|2552
1639054880000|2021-12-09 13:01:20|4714.5|4713.5|4714|4713.5|4715|4713.5|4714|4713|86
1639054890000|2021-12-09 13:01:30|4714.5|4714|4715|4713.5|4715|4714|4714.5|4713.5|70
1639054900000|2021-12-09 13:01:40|4715.5|4714|4715.5|4715|4715.5|4715|4715.5|4714|280
1639054910000|2021-12-09 13:01:50|4715|4714.5|4716|4715|4716|4715|4715|4714.5|352
1639054920000|2021-12-09 13:02:00|4716.5|4714.5|4717|4716|4717|4716|4716|4714.5|335
1639054940000|2021-12-09 13:02:20||4715.5||4715.5||4715.5||4715.5|0
1639054970000|2021-12-09 13:02:50|4717.5|4716.5|4719|4718|4719|4718.5|4717|4716.5|1256
1639054980000|2021-12-09 13:03:00|4719.5|4718.5|4721|4719.5|4721|4719.5|4719.5|4718.5|125
1639054990000|2021-12-09 13:03:10|4720.5|4720|4721|4720|4721|4720|4720.5|4720|216
1639055000000|2021-12-09 13:03:20|4721.5|4720.5|4720.5|4720|4721.5|4720.5|4720|4719.5|2935
1639055010000|2021-12-09 13:03:30|4720|4719.5|4720.5|4719.5|4720.5|4719.5|4720|4719.5|150
1639055020000|2021-12-09 13:03:40|4720||4720||4720||4720||0
1639055030000|2021-12-09 13:03:50|4720.5|4720|4721|4720|4721|4720|4720.5|4720|79
1639055040000|2021-12-09 13:04:00|4721.5|4720.5|4721.5|4720.5|4721.5|4721|4721.5|4720.5|88
1639055050000|2021-12-09 13:04:10|4721|4720|4721|4720|4721.5|4720.5|4720.5|4720|550
1639055060000|2021-12-09 13:04:20||4720.5||4720.5||4720.5||4720.5|0
1639055070000|2021-12-09 13:04:30|4721.5|4721|4721.5|4720.5|4721.5|4721|4721|4720.5|620
1639055080000|2021-12-09 13:04:40|4722|4721|4721|4720|4722|4721.5|4720.5|4720|1368
1639055090000|2021-12-09 13:04:50|4720.5||4720.5||4720.5||4720.5||0
1639055100000|2021-12-09 13:05:00|4721|4720.5|4719.5|4719|4721|4720.5|4719.5|4718.5|515
1639055110000|2021-12-09 13:05:10||4718.5||4718.5||4718.5||4718.5|10
1639055120000|2021-12-09 13:05:20|4719|4719|4719.5|4718.5|4719.5|4719|4719|4718|215
1639055130000|2021-12-09 13:05:30|4720|4719|4719.5|4718|4720|4719|4719.5|4718|0
1639055140000|2021-12-09 13:05:40|4719|4717.5|4719|4717.5|4719|4717.5|4719|4717.5|0
1639055150000|2021-12-09 13:05:50|4719.5|4718|4719.5|4718|4719.5|4718.5|4719.5|4718|125
1639055160000|2021-12-09 13:06:00||4718.5||4718.5||4718.5||4718|0
1639055170000|2021-12-09 13:06:10|4720|4719|4720|4719.5|4720.5|4719.5|4719.5|4718.5|301
1639055180000|2021-12-09 13:06:20|4719.5|4719|4718.5|4717.5|4719.5|4719|4718.5|4717.5|293
1639055200000|2021-12-09 13:06:40|4719|4718|4718.5|4717.5|4719.5|4718.5|4718.5|4717.5|458
1639055230000|2021-12-09 13:07:10|||||||||18
1639055250000|2021-12-09 13:07:30|4719|4718|4721.5|4720|4721.5|4720.5|4719|4718|1300
1639055280000|2021-12-09 13:08:00|4721|4719.5|4720|4719|4721.5|4719.5|4719|4718.5|1193
1639055300000|2021-12-09 13:08:20|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|4719.5|4718.5|0
1639055310000|2021-12-09 13:08:30|||||||||60
1639055330000|2021-12-09 13:08:50|4719|4718|4717.5|4716|4719|4718|4717.5|4716|380
1639055340000|2021-12-09 13:09:00|4717|4717|4717.5|4716.5|4718|4717|4716.5|4716.5|1316
1639055350000|2021-12-09 13:09:10|4718|4717|4717.5|4716.5|4718|4717.5|4717.5|4716.5|282
1639055360000|2021-12-09 13:09:20|4718|4717|4718|4716.5|4718|4717|4718|4716.5|78
1639055370000|2021-12-09 13:09:30||4717||4717||4717||4717|0
1639055380000|2021-12-09 13:09:40|4717.5|4716.5|4717.5|4716.5|4718|4717|4717.5|4716.5|0
1639055390000|2021-12-09 13:09:50|4718|4717|4717.5|4716.5|4718|4717|4717.5|4716.5|0
1639055400000|2021-12-09 13:10:00|4717|4716|4714.5|4713.5|4717|4716|4714.5|4713.5|909
1639055410000|2021-12-09 13:10:10|4714|4713|4713.5|4712|4714|4713|4713|4712|180
1639055420000|2021-12-09 13:10:20||4712.5||4712||4712.5||4711.5|0
1639055430000|2021-12-09 13:10:30|4713|4711.5|4708|4707|4713.5|4712|4708|4707|7967
1639055440000|2021-12-09 13:10:40|4707.5|4707.5|4709.5|4708.5|4709.5|4709|4707.5|4707.5|1406
1639055450000|2021-12-09 13:10:50|4710|4709|4709.5|4708.5|4710.5|4709.5|4709.5|4708.5|288
1639055460000|2021-12-09 13:11:00|4710|4709|4711|4709.5|4711.5|4710|4710|4708.5|915
1639055470000|2021-12-09 13:11:10|4711.5|4710.5|4709|4707.5|4712|4711.5|4709|4707.5|2436
1639055480000|2021-12-09 13:11:20|4709.5|4708.5|4709.5|4708.5|4710|4709|4709.5|4708.5|536
1639055490000|2021-12-09 13:11:30|4710|4709|4710|4709|4711|4709.5|4710|4709|273
1639055500000|2021-12-09 13:11:40|4710.5|4709.5|4711|4709.5|4711|4710|4710.5|4709.5|90
1639055510000|2021-12-09 13:11:50|4710.5|4709|4711|4710|4711|4710|4709.5|4708.5|8
1639055530000|2021-12-09 13:12:10|4711.5|4710.5|4712.5|4711|4713|4712|4711.5|4710.5|250
1639055540000|2021-12-09 13:12:20|4712|4710.5|4711.5|4709.5|4712|4710.5|4711|4709.5|50
1639055550000|2021-12-09 13:12:30|4711||4711.5||4711.5||4711||0
1639055560000|2021-12-09 13:12:40|4711||4711||4711||4711||950
1639055580000|2021-12-09 13:13:00|4710.5||4711||4711||4710.5||0
1639055590000|2021-12-09 13:13:10|4711.5|4710|4712.5|4711.5|4713.5|4712.5|4711.5|4709.5|144
1639055610000|2021-12-09 13:13:30||4711||4711||4711||4711|0
1639055620000|2021-12-09 13:13:40||4711.5||4711.5||4711.5||4711|0
1639055630000|2021-12-09 13:13:50|4712|4711|4711.5|4710.5|4712|4711|4711.5|4709.5|755
1639055640000|2021-12-09 13:14:00||4710||4710.5||4710.5||4709.5|0
1639055650000|2021-12-09 13:14:10|4712|4711|4712.5|4711.5|4712.5|4711.5|4712|4711|151
1639055670000|2021-12-09 13:14:30|4713.5|4712|4713.5|4712|4714.5|4713|4713|4712|291
1639055680000|2021-12-09 13:14:40||4712.5||4712||4712.5||4712|41
1639055690000|2021-12-09 13:14:50|4713|4711.5|4712.5|4711.5|4713.5|4711.5|4711.5|4711|641
1639055700000|2021-12-09 13:15:00|4713|4712|4714.5|4713.5|4714.5|4713.5|4713|4712|167
1639055710000|2021-12-09 13:15:10|4715|4714|4715|4713.5|4715.5|4714.5|4715|4713.5|291
1639055740000|2021-12-09 13:15:40||4714||4713.5||4714||4713.5|0
1639055760000|2021-12-09 13:16:00||4714||4713.5||4714||4713.5|0
1639055770000|2021-12-09 13:16:10|4714.5|4713|4714|4713|4714.5|4713|4713.5|4713|889
1639055790000|2021-12-09 13:16:30|||||||||11
1639055810000|2021-12-09 13:16:50|4714.5|4713.5|4714.5|4713.5|4715.5|4715|4714.5|4713|684
1639055820000|2021-12-09 13:17:00|4715||4715||4715||4715||0
1639055830000|2021-12-09 13:17:10|4714.5|4714|4715.5|4714.5|4715.5|4714.5|4714.5|4714|583
1639055840000|2021-12-09 13:17:20||4715||4715||4715||4715|14
1639055850000|2021-12-09 13:17:30|4715|4714.5|4715|4713.5|4715|4714.5|4715|4713.5|364
1639055880000|2021-12-09 13:18:00|4714.5||4715||4715||4714.5||0
1639055890000|2021-12-09 13:18:10|4716|4714|4715|4714.5|4716|4714.5|4715|4714|132
1639055900000|2021-12-09 13:18:20|4716|4715|4715.5|4714.5|4716|4715|4715.5|4714.5|68
1639055910000|2021-12-09 13:18:30|4716|4715|4717|4715.5|4717|4716|4716|4715|183
1639055920000|2021-12-09 13:18:40|4717.5|4716|4718|4716.5|4718.5|4717|4717.5|4716|140
1639055940000|2021-12-09 13:19:00||4717||4716.5||4717||4716.5|0
1639055970000|2021-12-09 13:19:30|4717.5|4715.5|4717|4715.5|4717.5|4715.5|4717|4715.5|54
1639055980000|2021-12-09 13:19:40|4717.5|4716|4718|4716.5|4718|4716.5|4717.5|4716|0
1639055990000|2021-12-09 13:19:50|4718.5|4717|4718.5|4717.5|4719|4717.5|4718.5|4717|131
1639056000000|2021-12-09 13:20:00|4718|4717|4718.5|4716.5|4718.5|4717.5|4718|4716.5|191
1639056030000|2021-12-09 13:20:30|4719|4717|4719|4718|4720|4718.5|4719|4717|205
1639056060000|2021-12-09 13:21:00|4718.5|4718.5|4720|4718.5|4720.5|4718.5|4718.5|4718.5|89
1639056070000|2021-12-09 13:21:10|4720.5|4719|4720|4719|4720.5|4720|4719.5|4719|697
1639056080000|2021-12-09 13:21:20|4719.5|4718.5|4720.5|4719.5|4720.5|4719.5|4719.5|4718.5|1199
1639056090000|2021-12-09 13:21:30|4721|4720|4721.5|4720.5|4722|4720.5|4721|4720|215
1639056130000|2021-12-09 13:22:10|4722|4720|4722|4721.5|4722.5|4721.5|4722|4720|898
1639056140000|2021-12-09 13:22:20|4721.5|4721|4719.5|4718.5|4721.5|4721.5|4719|4717.5|875
1639056150000|2021-12-09 13:22:30|4719|4717.5|4717|4715.5|4719|4717.5|4717|4715.5|173
1639056160000|2021-12-09 13:22:40|4717.5|4716|4718|4716.5|4719|4718|4717.5|4715.5|1082
1639056170000|2021-12-09 13:22:50|4717.5|4716|4718|4716.5|4718|4716.5|4717|4716|158
1639056180000|2021-12-09 13:23:00||4717||4716.5||4717||4716.5|0
1639056190000|2021-12-09 13:23:10|||||||||200
1639056200000|2021-12-09 13:23:20|4717.5|4717|4717.5|4716.5|4718|4717|4717.5|4716.5|238
1639056210000|2021-12-09 13:23:30|4718|4717|4719|4718|4719|4718|4718|4716.5|248
1639056220000|2021-12-09 13:23:40|4718.5|4717.5|4718|4717|4719|4718|4718|4717|579
1639056230000|2021-12-09 13:23:50|4717.5|4716.5|4716|4714.5|4718|4716.5|4716|4714.5|895
1639056240000|2021-12-09 13:24:00|4715.5|4714|4715|4713.5|4716|4715.5|4714.5|4713|710
1639056250000|2021-12-09 13:24:10|4714.5|4713|4715|4714|4715|4714|4714|4713|10
1639056260000|2021-12-09 13:24:20|4715.5|4714.5|4716|4715|4716|4715.5|4715.5|4714.5|505
1639056270000|2021-12-09 13:24:30|4715.5|4714.5|4716|4714.5|4716|4714.5|4715.5|4714.5|8
1639056280000|2021-12-09 13:24:40|4715.5|4714|4715.5|4714.5|4715.5|4714.5|4715.5|4714|157
1639056290000|2021-12-09 13:24:50|4716|4714|4717.5|4716|4717.5|4716.5|4716|4714|693
1639056300000|2021-12-09 13:25:00|4717|4715.5|4718|4716.5|4718|4716.5|4716.5|4715|723
1639056310000|2021-12-09 13:25:10|4718.5|4717|4718.5|4717.5|4718.5|4717.5|4718.5|4717|71
1639056320000|2021-12-09 13:25:20|4719|4718|4717|4716.5|4719.5|4718.5|4717|4716.5|965
1639056330000|2021-12-09 13:25:30|4717.5|4716|4716|4714.5|4717.5|4716|4715.5|4714.5|366
1639056340000|2021-12-09 13:25:40|4715.5|4714|4715.5|4714|4716|4714.5|4715|4714|0
1639056350000|2021-12-09 13:25:50|4716|4714.5|4716|4715|4716.5|4715|4715|4714|0
1639056360000|2021-12-09 13:26:00|||||||||1
1639056370000|2021-12-09 13:26:10|4715.5|4715.5|4716|4715|4716|4715.5|4715.5|4714.5|509
1639056380000|2021-12-09 13:26:20|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|4715.5|4714.5|5
1639056390000|2021-12-09 13:26:30|4716|4715|4717|4716|4718.5|4717|4716|4714.5|758
1639056400000|2021-12-09 13:26:40|4716.5|4715.5|4716|4715|4716.5|4715.5|4716|4715|168
1639056410000|2021-12-09 13:26:50|4716.5|4715.5|4717|4715.5|4717|4716|4716.5|4715.5|174
1639056420000|2021-12-09 13:27:00|4717.5|4716|4717.5|4716.5|4718|4716.5|4717.5|4716|0
1639056430000|2021-12-09 13:27:10|4717|4716|4717.5|4716|4717.5|4716.5|4716.5|4716|75
1639056440000|2021-12-09 13:27:20|||||||||88
1639056450000|2021-12-09 13:27:30|4717||4717.5||4717.5||4717||0
1639056460000|2021-12-09 13:27:40|4717|4716.5|4717|4716|4717|4716.5|4717|4716|0
1639056470000|2021-12-09 13:27:50|4716.5|4715.5|4716.5|4716|4716.5|4716|4716|4715.5|166
1639056480000|2021-12-09 13:28:00|4716|4715.5|4716|4715|4716|4715.5|4715.5|4715|508
1639056490000|2021-12-09 13:28:10||4715.5||4715||4715.5||4715|0
1639056500000|2021-12-09 13:28:20||4715.5||4715.5||4715.5||4715.5|100
1639056510000|2021-12-09 13:28:30|||||||||5
1639056520000|2021-12-09 13:28:40|4715.5|4715|4717.5|4716.5|4718|4717|4715|4714.5|2170
1639056530000|2021-12-09 13:28:50|4718|4717|4718.5|4717.5|4718.5|4717.5|4718|4717|0
1639056540000|2021-12-09 13:29:00|4718|4717|4716.5|4715.5|4718|4717|4716.5|4715.5|906
1639056550000|2021-12-09 13:29:10|4716|4715|4716|4715|4716|4715|4716|4715|15
1639056560000|2021-12-09 13:29:20|4715.5|4714.5|4716|4715|4716|4715|4713.5|4712.5|3348
1639056570000|2021-12-09 13:29:30||4714.5||4715||4715||4714.5|0
1639056580000|2021-12-09 13:29:40|4715.5|4714.5|4716|4714.5|4716|4714.5|4715.5|4714.5|454
1639056590000|2021-12-09 13:29:50|4715.5|4715|4716|4715|4717|4716|4715.5|4715|813
1639056600000|2021-12-09 13:30:00|4715.5|4714.5|4716.5|4715.5|4717|4716|4715.5|4714.5|418
1639056610000|2021-12-09 13:30:10|4716|4716|4716|4715|4716.5|4716|4716|4715|881
1639056630000|2021-12-09 13:30:30|4715.5|4714.5|4715.5|4714|4716|4714.5|4715.5|4714|597
1639056650000|2021-12-09 13:30:50|4715|4713.5|4714.5|4713.5|4715|4713.5|4714.5|4713.5|264
1639056660000|2021-12-09 13:31:00|4715|4714|4714.5|4714|4715|4714.5|4714.5|4713.5|587
1639056670000|2021-12-09 13:31:10||4713.5||4713.5||4713.5||4713.5|63
1639056690000|2021-12-09 13:31:30|4714|4713|4713.5|4712|4714|4713|4712|4710.5|2329
1639056700000|2021-12-09 13:31:40|4714|4712.5|4715|4714.5|4717|4716|4713|4712|6993
1639056710000|2021-12-09 13:31:50|4715.5|4714|4715|4713.5|4715.5|4714.5|4715|4713.5|525
1639056720000|2021-12-09 13:32:00|4714|4713|4715|4714|4715|4714|4714|4713|307
1639056730000|2021-12-09 13:32:10|4714.5|4713.5|4714|4713|4714.5|4713.5|4714|4713|216
1639056740000|2021-12-09 13:32:20|4713.5|4712.5|4713|4712.5|4713.5|4712.5|4713|4712|323
1639056750000|2021-12-09 13:32:30|4712.5|4712|4713|4712|4713|4712.5|4712.5|4712|255
1639056760000|2021-12-09 13:32:40|4712.5|4712.5|4713|4712|4713|4712.5|4712|4711|564
1639056770000|2021-12-09 13:32:50|||||||||20
1639056790000|2021-12-09 13:33:10|4713.5|4712.5|4713|4712|4715.5|4714.5|4712.5|4711|2366
1639056800000|2021-12-09 13:33:20|4712.5|4711.5|4711.5|4710.5|4712.5|4711.5|4711.5|4710|0
1639056810000|2021-12-09 13:33:30|4711|4710|4710.5|4709.5|4711|4710|4710.5|4709.5|197
1639056820000|2021-12-09 13:33:40|4710|4709|4709.5|4708|4710|4709|4709.5|4708|274
1639056830000|2021-12-09 13:33:50|4709|4708.5|4708|4707|4709|4708.5|4708|4707|0
1639056840000|2021-12-09 13:34:00|4708.5|4707.5|4707.5|4706.5|4709|4708.5|4707.5|4705.5|1131
1639056860000|2021-12-09 13:34:20|4707|4706|4709.5|4708.5|4709.5|4709|4707|4706|1633
1639056870000|2021-12-09 13:34:30|4710|4709|4710.5|4709.5|4710.5|4709.5|4710|4708.5|353
1639056880000|2021-12-09 13:34:40|4711|4710|4712.5|4711|4712.5|4711|4710.5|4710|288
1639056890000|2021-12-09 13:34:50|4712||4712||4712||4712||0
1639056900000|2021-12-09 13:35:00|4712.5|4710.5|4713|4712|4713|4712|4711|4710|313
1639056910000|2021-12-09 13:35:10|4713.5||4713||4713.5||4713||0
1639056920000|2021-12-09 13:35:20|4713.5|4712.5|4714.5|4713.5|4714.5|4713.5|4713.5|4712.5|701
1639056930000|2021-12-09 13:35:30|4715||4715||4715||4715||0
1639056940000|2021-12-09 13:35:40|4714.5|4713|4713.5|4712.5|4715|4713|4713.5|4712.5|97
1639056950000|2021-12-09 13:35:50||4713||4712.5||4713||4712.5|125
1639056960000|2021-12-09 13:36:00|4714|4713|4714|4713|4714.5|4714|4713.5|4712.5|394
1639057010000|2021-12-09 13:36:50|4714.5|4713.5|4717|4716|4717.5|4716|4714.5|4713|749
1639057020000|2021-12-09 13:37:00|4717.5|4716.5|4717.5|4716.5|4717.5|4716.5|4717.5|4716|54
1639057030000|2021-12-09 13:37:10|4717|4716|4716|4715|4717.5|4716|4715.5|4715|1992
1639057040000|2021-12-09 13:37:20|4715.5|4714.5|4715|4714|4716|4715|4715|4714|1569
1639057060000|2021-12-09 13:37:40|4715.5|4714.5|4716|4715|4716|4715|4715.5|4714.5|203
1639057080000|2021-12-09 13:38:00|4716.5|4715.5|4716.5|4715.5|4717|4716|4716.5|4715.5|552
1639057100000|2021-12-09 13:38:20|4717|4716|4718|4717.5|4718|4717.5|4717|4716|358
1639057110000|2021-12-09 13:38:30|4718.5|4717|4717.5|4716.5|4718.5|4717|4717.5|4716.5|124
1639057120000|2021-12-09 13:38:40|4717|4716|4717.5|4716.5|4718.5|4717.5|4717|4716|259
1639057130000|2021-12-09 13:38:50|4718.5|4717|4718|4717|4719|4718|4718|4717|95
1639057140000|2021-12-09 13:39:00|4718.5|4717.5|4719|4717.5|4719|4718|4718.5|4717.5|1
1639057160000|2021-12-09 13:39:20|4718.5|4717|4718|4716.5|4718.5|4717.5|4717.5|4716.5|192
1639057170000|2021-12-09 13:39:30|4717.5||4717.5||4717.5||4717.5||316
1639057190000|2021-12-09 13:39:50|||||||||74
1639057200000|2021-12-09 13:40:00|4717|4716|4718|4717.5|4718|4717.5|4716.5|4716|669
1639057210000|2021-12-09 13:40:10||4717||4717||4717||4717|0
1639057220000|2021-12-09 13:40:20|4718.5|4717.5|4719|4717.5|4719|4717.5|4718|4717|550
1639057230000|2021-12-09 13:40:30|4719.5|4718|4719.5|4718.5|4721|4720|4719.5|4718|185
1639057300000|2021-12-09 13:41:40|4720.5|4719|4718|4717.5|4722|4720.5|4718|4717|2057
1639057310000|2021-12-09 13:41:50|4717.5|4717|4717.5|4717|4717.5|4717|4717.5|4717|74
1639057320000|2021-12-09 13:42:00|4718|4717.5|4718.5|4717.5|4718.5|4718|4717|4716|1629
1639057330000|2021-12-09 13:42:10||4718||4717.5||4718||4717.5|192
1639057340000|2021-12-09 13:42:20|4719.5|4718|4719|4718|4720|4718.5|4719|4718|117
1639057360000|2021-12-09 13:42:40|4719.5|4718.5|4720|4718.5|4720|4719|4719.5|4718.5|109
1639057380000|2021-12-09 13:43:00||4719||4719.5||4719.5||4719|0
1639057390000|2021-12-09 13:43:10|4721|4720|4721.5|4720.5|4721.5|4720.5|4721|4720|100
1639057400000|2021-12-09 13:43:20|4721|4719.5|4721.5|4719.5|4721.5|4719.5|4720.5|4719.5|55
1639057410000|2021-12-09 13:43:30|4721|4718.5|4720.5|4718.5|4721|4718.5|4719|4718|344
1639057420000|2021-12-09 13:43:40|4720|4718|4719.5|4718.5|4720|4718.5|4719|4717.5|136
1639057430000|2021-12-09 13:43:50|4719|4718|4719.5|4718.5|4719.5|4718.5|4719|4717.5|0
1639057450000|2021-12-09 13:44:10|4720|4719|4720.5|4719.5|4720.5|4719.5|4720|4719|7
1639057470000|2021-12-09 13:44:30|||||||||166
1639057480000|2021-12-09 13:44:40|4721|4720|4721.5|4720.5|4722|4721.5|4721|4720|1092
1639057490000|2021-12-09 13:44:50|4722|4721|4721.5|4720.5|4722|4721|4721.5|4720.5|0
1639057500000|2021-12-09 13:45:00|4722|4721|4722|4721|4722|4721|4722|4721|0
1639057510000|2021-12-09 13:45:10||4721.5||4721||4721.5||4721|148
1639057540000|2021-12-09 13:45:40||4721.5||4721.5||4721.5||4721.5|0
1639057550000|2021-12-09 13:45:50||4721||4721.5||4721.5||4721|100
1639057560000|2021-12-09 13:46:00|4723|4721|4722|4721|4723|4721.5|4721.5|4721|445
1639057570000|2021-12-09 13:46:10||4721.5||4721.5||4721.5||4721.5|0
1639057580000|2021-12-09 13:46:20|4721.5|4721|4721|4720|4722.5|4721|4721|4720|1309
1639057590000|2021-12-09 13:46:30|4720.5|4719.5|4720.5|4720|4721|4720.5|4720.5|4719.5|258
1639057600000|2021-12-09 13:46:40|||||||||12
1639057610000|2021-12-09 13:46:50|4721|4719.5|4719|4718.5|4721|4719.5|4719|4718|3607
1639057620000|2021-12-09 13:47:00|4719.5|4719|4721|4719.5|4721|4720.5|4719.5|4718.5|584
1639057630000|2021-12-09 13:47:10|4721.5|4720|4722|4720.5|4722|4720.5|4721.5|4720|69
1639057640000|2021-12-09 13:47:20|4721.5||4721.5||4722||4721.5||0
1639057650000|2021-12-09 13:47:30|4722|4721.5|4722.5|4721|4722.5|4722|4722|4721|709
1639057660000|2021-12-09 13:47:40|4722|4720.5|4720.5|4720|4722.5|4721|4720.5|4719.5|864
1639057670000|2021-12-09 13:47:50|4721|4719.5|4720.5|4719.5|4721.5|4720.5|4720.5|4719.5|60
1639057680000|2021-12-09 13:48:00|||||||||1605
1639057690000|2021-12-09 13:48:10|4720|4719|4720|4718.5|4720|4719|4719|4718|156
1639057700000|2021-12-09 13:48:20|||||||||10
1639057720000|2021-12-09 13:48:40|4719.5|4718|4718.5|4717.5|4720|4718|4718.5|4717.5|374771
1639057730000|2021-12-09 13:48:50||4718||4718||4718||4718|0
1639057750000|2021-12-09 13:49:10|4718|4717.5|4717.5|4716.5|4718|4717.5|4716.5|4715.5|3413
1639057770000|2021-12-09 13:49:30|4717|4715.5|4716.5|4715.5|4717|4715.5|4716|4715.5|545
1639057780000|2021-12-09 13:49:40|4716|4715|4715|4713.5|4716|4715|4714.5|4713.5|272
1639057790000|2021-12-09 13:49:50||4714||4714||4714||4714|24
1639057800000|2021-12-09 13:50:00|4714.5|4714.5|4715.5|4714.5|4715.5|4715|4714.5|4714|258
1639057810000|2021-12-09 13:50:10|4715|4714|4715|4714|4715|4714|4715|4714|0
1639057820000|2021-12-09 13:50:20|4714.5|4713.5|4714|4713.5|4714.5|4713.5|4714|4713.5|239
1639057830000|2021-12-09 13:50:30||4713||4713.5||4713.5||4713|596
1639057840000|2021-12-09 13:50:40|4714.5|4714|4715|4713.5|4715|4714|4714|4713.5|729
1639057860000|2021-12-09 13:51:00||4714||4714||4714||4713.5|0
1639057870000|2021-12-09 13:51:10|4714.5|4713.5|4714|4713.5|4714.5|4713.5|4714|4713.5|241
1639057880000|2021-12-09 13:51:20|4713.5|4713|4714|4713|4714|4713|4713.5|4713|259
1639057890000|2021-12-09 13:51:30|4714.5|4713.5|4714.5|4713.5|4714.5|4713.5|4714|4713|357
1639057910000|2021-12-09 13:51:50|4714||4714||4714||4714||0
1639057920000|2021-12-09 13:52:00|4714.5|4714|4715|4714.5|4715|4714.5|4714.5|4713.5|291
1639057950000|2021-12-09 13:52:30|4715.5|4715|4715|4714.5|4715.5|4715|4715|4714|859
1639057960000|2021-12-09 13:52:40||4714||4714||4714||4714|0
1639057970000|2021-12-09 13:52:50|4714.5|4713.5|4711|4710|4714.5|4713.5|4711|4710|1471
1639057990000|2021-12-09 13:53:10|4710.5|4709.5|4711|4709.5|4711|4710|4710.5|4709.5|154
1639058000000|2021-12-09 13:53:20|4710.5|4710|4710.5|4709.5|4710.5|4710|4710.5|4709.5|0
1639058010000|2021-12-09 13:53:30|4711|4710|4711|4710|4711|4710|4711|4709.5|125
1639058030000|2021-12-09 13:53:50|4710.5|4709.5|4710.5|4709.5|4710.5|4709.5|4710.5|4709.5|67
1639058040000|2021-12-09 13:54:00|4710|4708.5|4709.5|4708.5|4710|4708.5|4709.5|4708.5|151
1639058050000|2021-12-09 13:54:10|4709|4708|4709|4708|4709|4708.5|4707.5|4706.5|714
1639058060000|2021-12-09 13:54:20|4709.5|4708.5|4710|4709|4710|4709|4709.5|4708|706
1639058080000|2021-12-09 13:54:40|4710.5|4709.5|4710.5|4709.5|4710.5|4710|4710.5|4709|114
1639058090000|2021-12-09 13:54:50|4710|4709|4709.5|4708.5|4710|4709|4709.5|4708.5|248
1639058120000|2021-12-09 13:55:20|4709|4708|4708.5|4707|4709|4708|4708.5|4707|434
1639058140000|2021-12-09 13:55:40|4708|4706|4707.5|4706.5|4708|4706.5|4706.5|4706|586
1639058150000|2021-12-09 13:55:50|4707|4706|4708.5|4707|4708.5|4707.5|4707|4705.5|605
1639058160000|2021-12-09 13:56:00|4709|4707.5|4710.5|4708.5|4711|4709.5|4709|4707|467
1639058170000|2021-12-09 13:56:10||4709||4708.5||4709||4708.5|0
1639058180000|2021-12-09 13:56:20||4709||4709||4709||4708.5|0
1639058190000|2021-12-09 13:56:30||4708.5||4709||4709||4708.5|100
1639058200000|2021-12-09 13:56:40||4709.5||4709||4709.5||4709|165
1639058220000|2021-12-09 13:57:00|4710|4708.5|4710.5|4709|4710.5|4709|4709.5|4708.5|0
1639058240000|2021-12-09 13:57:20|4710|4708.5|4709|4708|4710|4708.5|4708.5|4707.5|841
1639058250000|2021-12-09 13:57:30|4709.5|4708.5|4709.5|4708|4709.5|4709|4709.5|4708|352
1639058260000|2021-12-09 13:57:40|4710|4708.5|4710|4709|4710|4709|4709.5|4708.5|226
1639058280000|2021-12-09 13:58:00|4709.5|4708.5|4709.5|4708|4709.5|4708.5|4709.5|4708|501
1639058290000|2021-12-09 13:58:10|||||||||422
1639058300000|2021-12-09 13:58:20|4710|4708.5|4709.5|4708|4710|4709|4709.5|4708|125
1639058310000|2021-12-09 13:58:30|4709||4708.5||4709||4708.5||0
1639058320000|2021-12-09 13:58:40|4709|4708.5|4710|4709|4710|4709|4709|4708.5|384
1639058330000|2021-12-09 13:58:50|4710.5|4709.5|4710.5|4709|4711|4709.5|4710.5|4709|91
1639058350000|2021-12-09 13:59:10|4710|4708.5|4709.5|4708|4710|4708.5|4709.5|4708|52
1639058370000|2021-12-09 13:59:30|4709|4708.5|4708|4707|4709|4708.5|4708|4707|1386
1639058390000|2021-12-09 13:59:50|||||||||26
1639058400000|2021-12-09 14:00:00|4707.5|4707.5|4710.5|4709|4710.5|4709|4707.5|4707|776
1639058410000|2021-12-09 14:00:10||4709.5||4709||4709.5||4709|0
1639058430000|2021-12-09 14:00:30|4711|4709.5|4711.5|4711|4712|4711|4711|4709.5|14
1639058440000|2021-12-09 14:00:40||4710.5||4710.5||4710.5||4710.5|125
1639058450000|2021-12-09 14:00:50|4711|4710|4712|4711.5|4712.5|4711.5|4711|4710|116
1639058460000|2021-12-09 14:01:00|4712.5|4712|4712.5|4711.5|4712.5|4712|4712|4711|420
1639058470000|2021-12-09 14:01:10|4713|4712|4713|4712|4713|4712|4713|4712|210
1639058480000|2021-12-09 14:01:20|4712.5|4711.5|4713|4712|4713|4712|4712|4711.5|341
1639058490000|2021-12-09 14:01:30|4713.5|4712.5|4714.5|4714|4714.5|4714|4713.5|4712.5|17
1639058500000|2021-12-09 14:01:40|4715||4715||4715||4715||0
1639058510000|2021-12-09 14:01:50|4715.5|4714.5|4714.5|4714|4716|4714.5|4714.5|4714|193
1639058520000|2021-12-09 14:02:00|4714|4713.5|4714|4713|4714|4713.5|4714|4713|204
1639058530000|2021-12-09 14:02:10|4713.5|4712.5|4713.5|4712.5|4714|4712.5|4713|4712|1109
1639058550000|2021-12-09 14:02:30||4713||4713||4713||4713|0
1639058560000|2021-12-09 14:02:40|4714||4714||4714||4714||0
1639058570000|2021-12-09 14:02:50|4714.5|4713.5|4715.5|4714|4716|4715.5|4714.5|4713.5|717
1639058580000|2021-12-09 14:03:00|4715|4714.5|4716|4715|4716|4715|4715|4714.5|451
1639058590000|2021-12-09 14:03:10|4716.5|4715.5|4718|4717|4718|4717|4716.5|4715.5|401
1639058600000|2021-12-09 14:03:20|4717.5|4716.5|4720|4719|4720.5|4719|4717|4716|1483
1639058610000|2021-12-09 14:03:30|4719.5|4718.5|4720.5|4718.5|4721|4720|4719.5|4718.5|1300
1639058620000|2021-12-09 14:03:40|4720|4718|4718|4717.5|4720|4718|4718|4717.5|750
1639058630000|2021-12-09 14:03:50|4718.5|4717|4717.5|4716|4719.5|4718|4717|4716|2863
1639058640000|2021-12-09 14:04:00|4717|4716.5|4717|4716|4717|4716.5|4717|4715.5|260
1639058650000|2021-12-09 14:04:10|4716.5|4715.5|4716.5|4715.5|4717|4715.5|4716|4715.5|477
1639058660000|2021-12-09 14:04:20|4717|4716|4716.5|4715.5|4717|4716|4716.5|4715.5|206
1639058670000|2021-12-09 14:04:30|4715.5|4715|4715|4714.5|4715.5|4715|4715|4714.5|738
1639058680000|2021-12-09 14:04:40|4714.5|4714|4714.5|4713.5|4715|4714|4713.5|4712.5|1292
1639058690000|2021-12-09 14:04:50||4714||4713.5||4714||4713.5|136
1639058710000|2021-12-09 14:05:10|4714|4713|4713.5|4713|4714|4713|4713.5|4712.5|825
1639058720000|2021-12-09 14:05:20|4714||4714||4714||4714||27
1639058730000|2021-12-09 14:05:30|4713.5|4712.5|4715|4713.5|4715.5|4714|4713|4712|619
1639058740000|2021-12-09 14:05:40|||||||||72
1639058760000|2021-12-09 14:06:00|4715.5|4714|4715.5|4714.5|4716.5|4715.5|4715.5|4714|505
1639058770000|2021-12-09 14:06:10|4714.5|4714|4714.5|4713.5|4715|4714.5|4714.5|4713.5|287
1639058780000|2021-12-09 14:06:20|4715|4714|4715.5|4714|4715.5|4714.5|4715|4713|121
1639058790000|2021-12-09 14:06:30|4715|4713.5|4714.5|4713.5|4715.5|4714.5|4714.5|4713.5|12855
1639058800000|2021-12-09 14:06:40|4714|4713|4714.5|4713|4714.5|4713.5|4714|4713|336
1639058820000|2021-12-09 14:07:00||4713.5||4713.5||4714||4713|0
1639058840000|2021-12-09 14:07:20|4715|4714|4715|4714|4715.5|4714|4715|4713.5|480
1639058870000|2021-12-09 14:07:50|4715.5|4714.5|4716.5|4715.5|4716.5|4715.5|4715.5|4714.5|264
1639058900000|2021-12-09 14:08:20|4716|4715|4715.5|4715|4716|4715|4715.5|4715|44
1639058910000|2021-12-09 14:08:30|4715|4714.5|4715.5|4714.5|4715.5|4715|4715|4714.5|436
1639058920000|2021-12-09 14:08:40||4715||4714.5||4715||4714.5|0
1639058930000|2021-12-09 14:08:50|4716.5|4715|4716|4715|4717|4716|4716|4715|717
1639058940000|2021-12-09 14:09:00|4715.5|4714.5|4715|4714|4715.5|4714.5|4715|4714|1302
1639058950000|2021-12-09 14:09:10|4716|4714.5|4716|4715|4716|4715|4716|4714.5|262
1639058960000|2021-12-09 14:09:20|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|4716.5|4715.5|0
1639058970000|2021-12-09 14:09:30|4717|4716|4716.5|4716|4717|4716.5|4716.5|4715.5|914
1639058980000|2021-12-09 14:09:40|4717|4716.5|4717.5|4716.5|4717.5|4716.5|4717|4716.5|654
1639058990000|2021-12-09 14:09:50|4717|4716|4717.5|4716|4717.5|4716.5|4717|4716|37
1639059000000|2021-12-09 14:10:00||4716.5||4716.5||4716.5||4716.5|0
1639059030000|2021-12-09 14:10:30|4718|4717|4718.5|4717.5|4719.5|4718|4718|4717|468
1639059050000|2021-12-09 14:10:50|4718|4717|4717.5|4716.5|4718.5|4717|4717.5|4716.5|314
1639059060000|2021-12-09 14:11:00|||||||||266
1639059080000|2021-12-09 14:11:20|4718|4717|4718.5|4717.5|4718.5|4717.5|4717.5|4716.5|812
1639059090000|2021-12-09 14:11:30|4719.5|4718|4719.5|4718|4719.5|4718|4719.5|4718|204
1639059100000|2021-12-09 14:11:40|4720|4718.5|4722|4721|4722|4721|4720|4718.5|537
1639059110000|2021-12-09 14:11:50|4722.5|4722|4722.5|4721.5|4723|4722|4721.5|4721|2412
1639059120000|2021-12-09 14:12:00|4723|4721|4723.5|4721.5|4724|4722.5|4723|4721|1
1639059130000|2021-12-09 14:12:10|4723|4722|4724|4722.5|4724|4723.5|4722.5|4722|860
1639059140000|2021-12-09 14:12:20|||||||||750
1639059160000|2021-12-09 14:12:40|4723.5|4723|4723.5|4722.5|4723.5|4723.5|4723.5|4722.5|125
1639059180000|2021-12-09 14:13:00|4724|4723|4724|4723|4724|4723|4724|4723|248
1639059190000|2021-12-09 14:13:10|4724.5|4723.5|4724.5|4723|4725|4724|4724.5|4723|472
1639059200000|2021-12-09 14:13:20|4724|4722.5|4722|4721|4724.5|4723|4721.5|4720.5|4116
1639059210000|2021-12-09 14:13:30||4721.5||4721||4721.5||4721|0
1639059220000|2021-12-09 14:13:40||4721.5||4721||4721.5||4721|125
1639059230000|2021-12-09 14:13:50|4723|4721.5|4723|4721.5|4723|4721.5|4723|4721.5|148
1639059240000|2021-12-09 14:14:00||4722||4722||4722||4722|22
1639059250000|2021-12-09 14:14:10|4724|4722.5|4722.5|4721.5|4724|4722.5|4721.5|4721|1041
1639059260000|2021-12-09 14:14:20|4722|4721|4720.5|4720|4722|4721|4719.5|4718|2143
1639059270000|2021-12-09 14:14:30|4720|4719.5|4719.5|4718|4720|4720|4718.5|4718|178
1639059280000|2021-12-09 14:14:40|4719|4718.5|4720|4719|4720|4719|4719|4718.5|287
1639059290000|2021-12-09 14:14:50|4719.5|4718.5|4720.5|4719.5|4720.5|4719.5|4719|4718|1537
1639059300000|2021-12-09 14:15:00|||||||||68
1639059310000|2021-12-09 14:15:10|4721|4720|4722.5|4721|4722.5|4721.5|4721|4719|1428
1639059320000|2021-12-09 14:15:20||4721.5||4721.5||4721.5||4721.5|100
1639059340000|2021-12-09 14:15:40|||||||||48
1639059350000|2021-12-09 14:15:50|4723|4722|4724|4722.5|4724|4722.5|4723|4721.5|209
1639059370000|2021-12-09 14:16:10|4723.5||4723.5||4723.5||4723.5||0
1639059390000|2021-12-09 14:16:30|4724|4723|4732.5|4731|4733.5|4732.5|4724|4722.5|14538
1639059400000|2021-12-09 14:16:40|4732|4730.5|4732.5|4731.5|4732.5|4731.5|4730.5|4729.5|1035
1639059410000|2021-12-09 14:16:50|4732|4731|4732.5|4731.5|4732.5|4731.5|4731.5|4730.5|1961
1639059420000|2021-12-09 14:17:00|4733|4732|4731.5|4730.5|4733|4732.5|4731|4730.5|2214
1639059440000|2021-12-09 14:17:20|4731|4730|4730.5|4729.5|4731|4730|4730|4729|1277
1639059450000|2021-12-09 14:17:30|4731|4730|4731|4730|4731.5|4730.5|4730.5|4729.5|454
1639059480000|2021-12-09 14:18:00|4730.5|4729.5|4729.5|4727.5|4731|4729.5|4728.5|4727.5|1224
1639059490000|2021-12-09 14:18:10|4730|4728|4728.5|4727.5|4730|4729|4728|4727|1922
1639059510000|2021-12-09 14:18:30|4728||4728||4728||4728||215
1639059520000|2021-12-09 14:18:40|4727.5|4727|4727.5|4726.5|4728|4727|4727.5|4726.5|26
1639059540000|2021-12-09 14:19:00|||||||||11
1639059550000|2021-12-09 14:19:10|4728|4727|4727.5|4726.5|4728.5|4727.5|4727|4726.5|909
1639059560000|2021-12-09 14:19:20|4728|4727|4727.5|4726.5|4728|4727.5|4727.5|4726.5|463
1639059570000|2021-12-09 14:19:30|4728|4727|4728.5|4727.5|4728.5|4727.5|4728|4727|48
1639059590000|2021-12-09 14:19:50|4728|4727|4728|4726.5|4728|4727.5|4728|4726.5|265
1639059610000|2021-12-09 14:20:10|4727.5||4727.5||4727.5||4727.5||125
1639059620000|2021-12-09 14:20:20|4727|4726|4725|4724|4727|4726|4725|4724|600
1639059630000|2021-12-09 14:20:30|4725.5|4724.5|4726.5|4725.5|4726.5|4725.5|4725.5|4724.5|599
1639059640000|2021-12-09 14:20:40|4727|4726|4727|4726|4727|4726|4726.5|4725.5|128
1639059650000|2021-12-09 14:20:50|4726.5|4725.5|4725.5|4725|4726.5|4725.5|4725.5|4725|129
1639059660000|2021-12-09 14:21:00|4726.5||4726.5||4726.5||4726.5||78
1639059670000|2021-12-09 14:21:10|4727|4725.5|4725.5|4724.5|4727|4726|4725.5|4724.5|570
1639059680000|2021-12-09 14:21:20|4726.5|4725|4726.5|4725.5|4726.5|4725.5|4726.5|4725|67
1639059690000|2021-12-09 14:21:30|4727|4726|4727.5|4726|4727.5|4726.5|4726.5|4726|272
1639059710000|2021-12-09 14:21:50|4727|4726.5|4727|4726|4727|4727|4727|4726|48
1639059730000|2021-12-09 14:22:10|4727.5|4726.5|4727.5|4726.5|4727.5|4727|4727.5|4726|125
1639059750000|2021-12-09 14:22:30|4728|4727|4732|4731.5|4732|4731.5|4728|4727|3884
1639059760000|2021-12-09 14:22:40|4732.5|4732|4732.5|4731|4734|4732.5|4732.5|4731|1291
1639059770000|2021-12-09 14:22:50|4731.5|4730.5|4732|4730.5|4732.5|4731|4731|4730.5|407
1639059780000|2021-12-09 14:23:00|4731.5|4730|4731|4729.5|4731.5|4730.5|4730.5|4729.5|449
1639059790000|2021-12-09 14:23:10|4730.5|4729|4729.5|4728.5|4730.5|4729.5|4729|4728.5|782
1639059800000|2021-12-09 14:23:20|4730.5|4729|4730|4728.5|4730.5|4729.5|4729.5|4728.5|1124
1639059810000|2021-12-09 14:23:30|4730.5|4729|4730.5|4729|4731.5|4730.5|4730|4729|765
1639059820000|2021-12-09 14:23:40|4730|4729.5|4731.5|4730.5|4731.5|4730.5|4730|4729|225
1639059830000|2021-12-09 14:23:50|4732|4731|4733|4732|4733|4732|4731.5|4731|586
1639059840000|2021-12-09 14:24:00|4733.5|4731.5|4732|4731|4733.5|4731.5|4731.5|4730.5|1960
1639059870000|2021-12-09 14:24:30|4732.5|4731.5|4733|4732|4733|4732.5|4732.5|4731|1909
1639059880000|2021-12-09 14:24:40|4732.5|4731.5|4731|4730|4733|4732|4731|4730|2530
1639059900000|2021-12-09 14:25:00|4730.5|4729.5|4730.5|4729.5|4730.5|4729.5|4730|4729.5|561
1639059910000|2021-12-09 14:25:10||4730||4729.5||4730||4729.5|0
1639059920000|2021-12-09 14:25:20|4730||4730.5||4730.5||4730||0
1639059930000|2021-12-09 14:25:30|4730|4730|4730|4729|4730|4730|4730|4729|282
1639059940000|2021-12-09 14:25:40|4730.5|4729.5|4730|4729|4730.5|4729.5|4730|4728.5|125
1639059950000|2021-12-09 14:25:50|4729.5|4728.5|4729|4728|4730|4729|4728.5|4728|1797
1639059960000|2021-12-09 14:26:00|||||||||256
1639059970000|2021-12-09 14:26:10|||||||||301
1639059980000|2021-12-09 14:26:20|4729.5|4728.5|4730.5|4729.5|4730.5|4729.5|4729.5|4728|704
1639059990000|2021-12-09 14:26:30|4731|4730|4730.5|4729.5|4731|4730.5|4730.5|4729|2801
1639060000000|2021-12-09 14:26:40|4731|4730|4731|4730|4731|4730|4730.5|4729.5|125
1639060010000|2021-12-09 14:26:50|4730.5|4729.5|4730.5|4729.5|4730.5|4729.5|4730.5|4729.5|22
1639060020000|2021-12-09 14:27:00|4731|4730|4731.5|4731|4731.5|4731|4730.5|4730|576
1639060030000|2021-12-09 14:27:10|4732|4731.5|4735|4734|4735.5|4734|4732|4731.5|2249
1639060040000|2021-12-09 14:27:20|4734.5|4733.5|4735|4733.5|4735|4733.5|4733.5|4733|287
1639060060000|2021-12-09 14:27:40|4734.5|4733|4735|4733.5|4735.5|4734.5|4734|4733|613
1639060070000|2021-12-09 14:27:50|4734.5|4734|4734.5|4733.5|4735|4734.5|4734.5|4733.5|725
1639060080000|2021-12-09 14:28:00|||||||||196
1639060090000|2021-12-09 14:28:10|||||||||19
1639060100000|2021-12-09 14:28:20|4735|4734|4734.5|4733.5|4735|4734|4734.5|4733.5|0
1639060110000|2021-12-09 14:28:30|4735|4734|4735.5|4734|4735.5|4735|4735|4734|324
1639060120000|2021-12-09 14:28:40||4734.5||4734.5||4735||4734.5|74
1639060130000|2021-12-09 14:28:50|4735|4734|4734.5|4733.5|4735.5|4734|4733.5|4732.5|2270
1639060140000|2021-12-09 14:29:00|4735.5|4734|4737|4735.5|4738.5|4736.5|4735|4733.5|1078
1639060150000|2021-12-09 14:29:10|4737.5|4736|4737|4736|4737.5|4736.5|4737|4736|486
1639060160000|2021-12-09 14:29:20||4736.5||4736||4736.5||4736|659
1639060170000|2021-12-09 14:29:30|4736.5|4735.5|4737|4736|4737|4736|4735.5|4734.5|1934
1639060180000|2021-12-09 14:29:40|4737.5|4736.5|4739|4738|4739|4738.5|4737|4736.5|1739
1639060190000|2021-12-09 14:29:50|4738.5|4737.5|4732.5|4731|4738.5|4737.5|4732|4730.5|5582
1639060200000|2021-12-09 14:30:00|4733|4731.5|4727.5|4726.5|4733|4732|4725.5|4724|12904
1639060210000|2021-12-09 14:30:10|4728|4727|4727|4725.5|4731.5|4730|4725.5|4725|6980
1639060220000|2021-12-09 14:30:20|4726.5|4726|4725.5|4725|4727|4726.5|4725.5|4725|781
1639060230000|2021-12-09 14:30:30|4725|4724.5|4722|4720.5|4725|4724.5|4721.5|4720|450
1639060240000|2021-12-09 14:30:40|4722.5|4721|4721.5|4720.5|4724.5|4722.5|4721.5|4720|1098
1639060250000|2021-12-09 14:30:50|4721|4720|4724.5|4723.5|4724.5|4723.5|4720.5|4720|4251
1639060260000|2021-12-09 14:31:00|4725.5|4724|4733.5|4732.5|4734|4732.5|4725.5|4724|10445
1639060270000|2021-12-09 14:31:10|4733|4731.5|4734.5|4733|4736|4734|4732.5|4731.5|5346
1639060280000|2021-12-09 14:31:20|4734|4732.5|4731.5|4730.5|4736|4735|4730.5|4730|5232
1639060290000|2021-12-09 14:31:30|4732|4730|4734.5|4733|4735|4733.5|4732|4730|339
1639060300000|2021-12-09 14:31:40|4734|4732|4733|4731.5|4734|4732|4730.5|4729.5|2801
1639060310000|2021-12-09 14:31:50|4732.5|4730|4731.5|4730.5|4733|4730.5|4731.5|4730|134
1639060320000|2021-12-09 14:32:00|4731|4730|4731.5|4730.5|4731.5|4731|4731|4730|850
1639060330000|2021-12-09 14:32:10|4732|4731|4734|4732.5|4735.5|4734|4732|4731|1007
1639060340000|2021-12-09 14:32:20|4733.5|4733|4733|4731.5|4735|4733.5|4732.5|4731.5|1182
1639060350000|2021-12-09 14:32:30|4732.5|4732|4733.5|4732|4734.5|4734|4732|4732|1359
1639060360000|2021-12-09 14:32:40|4733|4731|4735.5|4734.5|4735.5|4734.5|4732|4731|2877
1639060370000|2021-12-09 14:32:50|4735|4734|4733.5|4732.5|4735.5|4734|4733|4732|1252
1639060380000|2021-12-09 14:33:00|4734|4733|4735|4733|4736|4734.5|4733.5|4732.5|3160
1639060390000|2021-12-09 14:33:10|4734.5|4733.5|4735|4733|4736.5|4736|4734.5|4733|3027
1639060400000|2021-12-09 14:33:20|4734.5|4732.5|4735.5|4733.5|4735.5|4734|4732.5|4731.5|1126
1639060410000|2021-12-09 14:33:30|4735|4734|4734.5|4733.5|4736|4735|4734|4733.5|1633
1639060420000|2021-12-09 14:33:40|4735|4734|4735.5|4734|4735.5|4734.5|4735|4733.5|138
1639060430000|2021-12-09 14:33:50|4735|4734.5|4734.5|4733.5|4735|4734.5|4734.5|4733.5|123
1639060440000|2021-12-09 14:34:00|4735|4734|4734|4732.5|4735|4734|4732.5|4731|2727
1639060450000|2021-12-09 14:34:10|4733.5|4732|4732.5|4731.5|4733.5|4732|4732|4731|166
1639060460000|2021-12-09 14:34:20|4732|4731|4732|4731.5|4733|4731.5|4731.5|4731|429
1639060470000|2021-12-09 14:34:30|4733|4732|4732|4731|4734.5|4734|4732|4731|3566
1639060480000|2021-12-09 14:34:40|4731.5|4731.5|4730.5|4729.5|4733|4732|4730.5|4729.5|1158
1639060490000|2021-12-09 14:34:50|4731|4730|4731.5|4730|4732|4731.5|4730.5|4729.5|1027
1639060500000|2021-12-09 14:35:00|4732|4730.5|4734.5|4733|4734.5|4733|4732|4730.5|826
1639060510000|2021-12-09 14:35:10|4735|4733.5|4737|4735|4737|4736|4735|4733.5|935
1639060520000|2021-12-09 14:35:20|4736.5|4735.5|4737.5|4736.5|4739|4738.5|4736.5|4735|6585
1639060530000|2021-12-09 14:35:30|4738|4737|4740|4738|4740.5|4740|4738|4736.5|2684
1639060540000|2021-12-09 14:35:40|4740.5|4738.5|4741.5|4740|4743|4742.5|4740.5|4738.5|2607
1639060550000|2021-12-09 14:35:50|4740.5|4739|4738.5|4737.5|4741.5|4739|4738|4737|3552
1639060560000|2021-12-09 14:36:00|4739|4738|4741|4740|4741.5|4741|4739|4737.5|3387
1639060570000|2021-12-09 14:36:10|4740.5|4739.5|4738.5|4737|4742.5|4741.5|4737.5|4736.5|6790
1639060580000|2021-12-09 14:36:20|4738|4737.5|4738|4737|4739|4737.5|4737|4735.5|1236
1639060590000|2021-12-09 14:36:30|4738.5|4737.5|4737|4736|4738.5|4737.5|4737|4735.5|209
1639060600000|2021-12-09 14:36:40|4737.5|4735.5|4735.5|4734.5|4739|4737|4735.5|4734.5|1575
1639060610000|2021-12-09 14:36:50|4735|4734|4731.5|4730.5|4735|4734|4731.5|4730|980
1639060620000|2021-12-09 14:37:00|4731|4730|4730.5|4729|4731|4730|4729.5|4728|10
1639060630000|2021-12-09 14:37:10|4731|4729.5|4731|4729.5|4731.5|4730.5|4730|4728.5|1591
1639060640000|2021-12-09 14:37:20|4731.5|4730|4733|4732|4734|4733|4731|4729.5|3940
1639060650000|2021-12-09 14:37:30|4732.5|4731.5|4733|4732.5|4733.5|4732.5|4732.5|4731.5|9
1639060660000|2021-12-09 14:37:40|4734|4733|4734.5|4733.5|4734.5|4734|4733|4731.5|385
1639060670000|2021-12-09 14:37:50|4735|4734|4735.5|4734.5|4737|4735.5|4734.5|4733.5|498
1639060680000|2021-12-09 14:38:00|4735|4734|4733.5|4732.5|4736|4734.5|4733.5|4732.5|1490
1639060690000|2021-12-09 14:38:10|4733|4732|4734|4733.5|4734.5|4733.5|4732.5|4731.5|521
1639060700000|2021-12-09 14:38:20|4733.5|4732.5|4731.5|4730|4733.5|4732.5|4730.5|4730|618
1639060710000|2021-12-09 14:38:30|4732|4730.5|4734|4733|4734|4733|4732|4730|4502
1639060720000|2021-12-09 14:38:40|4733.5|4732.5|4734|4733|4734|4733.5|4732.5|4731.5|1676
1639060730000|2021-12-09 14:38:50|4733.5|4732.5|4732.5|4731|4733.5|4732.5|4731.5|4731|1123
1639060740000|2021-12-09 14:39:00|4732|4730.5|4730.5|4729.5|4732.5|4730.5|4730.5|4729.5|128
1639060750000|2021-12-09 14:39:10||4730||4729.5||4730||4729.5|0
1639060760000|2021-12-09 14:39:20|4730|4730|4730|4728.5|4730|4730|4729|4728|845
1639060770000|2021-12-09 14:39:30|4729.5|4728|4727|4726|4729.5|4728|4726.5|4725|2075
1639060780000|2021-12-09 14:39:40|4726.5|4725.5|4727|4726|4728|4727.5|4726.5|4725.5|2877
1639060790000|2021-12-09 14:39:50|4726.5|4725.5|4725|4724|4726.5|4725.5|4725|4724|569
1639060800000|2021-12-09 14:40:00|4724.5|4723.5|4727.5|4726|4728|4727.5|4723.5|4723|3012
1639060810000|2021-12-09 14:40:10|4728|4726.5|4730|4729.5|4730|4729.5|4728|4726.5|1665
1639060820000|2021-12-09 14:40:20|4729.5|4728.5|4729|4728|4729.5|4729|4728|4727.5|1423
1639060830000|2021-12-09 14:40:30|4729.5|4727|4730|4729|4730|4729|4728|4727|629
1639060840000|2021-12-09 14:40:40|4730.5|4729.5|4730.5|4729.5|4731|4730|4730|4729.5|466
1639060850000|2021-12-09 14:40:50|4730|4729|4730.5|4729.5|4731|4730.5|4729|4728.5|2167
1639060860000|2021-12-09 14:41:00|4730|4729|4726.5|4725|4731|4729|4726.5|4725|2084
1639060870000|2021-12-09 14:41:10|4726|4724.5|4722.5|4721|4726|4724.5|4722|4721|854
1639060880000|2021-12-09 14:41:20|4722|4720.5|4721.5|4720.5|4724.5|4723.5|4721|4719.5|5551
1639060890000|2021-12-09 14:41:30|4721|4720|4723.5|4722.5|4724|4723.5|4721|4719.5|3120
1639060900000|2021-12-09 14:41:40|4723|4723|4722.5|4721.5|4725.5|4724.5|4722|4721|2297
1639060910000|2021-12-09 14:41:50|4722|4721|4721.5|4720.5|4722.5|4721|4719.5|4719|896
1639060920000|2021-12-09 14:42:00|4722|4720|4725.5|4724|4725.5|4724|4721|4720|2115
1639060930000|2021-12-09 14:42:10|4725|4723.5|4724.5|4723.5|4726.5|4725|4724.5|4723|41
1639060940000|2021-12-09 14:42:20|4724|4723|4723.5|4722.5|4724.5|4723.5|4722.5|4721.5|752
1639060950000|2021-12-09 14:42:30|4723|4722|4723.5|4721.5|4723.5|4722.5|4723|4721.5|0
1639060960000|2021-12-09 14:42:40|4723||4723||4723.5||4723||0
1639060970000|2021-12-09 14:42:50|4723.5|4722|4724|4723|4724.5|4723|4723.5|4722|1058
1639060980000|2021-12-09 14:43:00|4724.5|4723.5|4725|4724.5|4726|4725.5|4724|4723|1910
1639060990000|2021-12-09 14:43:10|4725.5|4725.5|4728.5|4727.5|4728.5|4727.5|4725.5|4725.5|413
1639061000000|2021-12-09 14:43:20|4729|4727|4729|4728|4730|4729|4728.5|4727|589
1639061010000|2021-12-09 14:43:30|4728.5|4727.5|4729|4728|4729|4728|4728|4727.5|1167
1639061020000|2021-12-09 14:43:40|4729.5|4728.5|4726.5|4725.5|4730|4729|4726.5|4725.5|807
1639061030000|2021-12-09 14:43:50|4726|4725|4724|4723.5|4726.5|4725|4724|4723|1708
1639061040000|2021-12-09 14:44:00|4724.5|4723|4727|4725.5|4727.5|4726.5|4724.5|4723|1227
1639061050000|2021-12-09 14:44:10|4726.5|4725|4727|4726|4727|4726|4726|4724.5|467
1639061060000|2021-12-09 14:44:20|4727.5|4726.5|4728.5|4728|4728.5|4728|4727.5|4726.5|560
1639061070000|2021-12-09 14:44:30||4727.5||4727.5||4728||4727.5|125
1639061080000|2021-12-09 14:44:40|4728|4727|4728|4727|4728.5|4727|4727.5|4726.5|258
1639061090000|2021-12-09 14:44:50|4728.5|4727.5|4727|4726|4729.5|4728|4726|4725.5|2296
1639061100000|2021-12-09 14:45:00|4726.5|4725.5|4726|4725|4726.5|4725.5|4725.5|4724.5|682
1639061110000|2021-12-09 14:45:10|4725.5|4724.5|4724.5|4723.5|4728|4726.5|4724.5|4723|2034
1639061120000|2021-12-09 14:45:20|4725|4724|4726.5|4725|4727|4725.5|4724.5|4723.5|212
1639061130000|2021-12-09 14:45:30|4726|4724.5|4727|4725.5|4727|4726|4725.5|4724.5|125
1639061140000|2021-12-09 14:45:40|4726.5|4726|4725.5|4724.5|4727|4726|4725.5|4724.5|300
1639061150000|2021-12-09 14:45:50||4725||4724.5||4725||4724.5|125
1639061160000|2021-12-09 14:46:00|4725|4725|4724.5|4723|4725.5|4725|4723.5|4723|920
1639061170000|2021-12-09 14:46:10|4724|4723.5|4723.5|4723|4724.5|4723.5|4723.5|4722|676
1639061180000|2021-12-09 14:46:20|4724|4722.5|4725|4723.5|4725.5|4725|4724|4722.5|868
1639061190000|2021-12-09 14:46:30|4725.5|4724|4728.5|4727|4728.5|4727.5|4725.5|4723.5|930
1639061200000|2021-12-09 14:46:40|4728|4726.5|4727|4726|4728|4727|4727|4726|131
1639061210000|2021-12-09 14:46:50|4726|4725.5|4725.5|4724|4726|4725.5|4724.5|4723|552
1639061220000|2021-12-09 14:47:00|4725|4723.5|4725|4723.5|4725.5|4724.5|4724.5|4723.5|63
1639061230000|2021-12-09 14:47:10|4724.5|4724|4724|4723|4725|4724|4724|4722.5|858
1639061240000|2021-12-09 14:47:20|4724.5|4723.5|4725|4723.5|4725|4724.5|4724.5|4723.5|1517
1639061250000|2021-12-09 14:47:30|4725.5|4724|4725.5|4724|4725.5|4725|4725|4723.5|120
1639061260000|2021-12-09 14:47:40|4726|4724.5|4726.5|4725.5|4726.5|4726|4725.5|4724|879
1639061270000|2021-12-09 14:47:50|4727|4726|4728|4727|4728.5|4727.5|4726.5|4725.5|1275
1639061280000|2021-12-09 14:48:00|4728.5|4727.5|4731|4729|4731|4729|4728.5|4727|2553
1639061290000|2021-12-09 14:48:10|4731.5|4729.5|4730.5|4729|4731.5|4730|4729|4728.5|2578
1639061300000|2021-12-09 14:48:20|4730|4728.5|4728.5|4728|4730|4729|4728|4727|921
1639061310000|2021-12-09 14:48:30|4728|4727|4727.5|4726|4728.5|4727|4727.5|4726|292
1639061320000|2021-12-09 14:48:40|4728|4726.5|4726.5|4725|4728|4727|4726.5|4725|184
1639061330000|2021-12-09 14:48:50|4726|4725.5|4726.5|4725|4726.5|4725.5|4725.5|4725|148
1639061340000|2021-12-09 14:49:00|4725.5|4724.5|4727|4726|4727|4726|4724.5|4723.5|1548
1639061350000|2021-12-09 14:49:10|4726.5|4725.5|4726.5|4725.5|4726.5|4725.5|4726.5|4725|0
1639061360000|2021-12-09 14:49:20|4727|4726|4726.5|4725.5|4727|4726|4726.5|4725.5|130
1639061370000|2021-12-09 14:49:30|4726|4725|4726.5|4725|4726.5|4726|4726|4724.5|680
1639061380000|2021-12-09 14:49:40|4726|4724.5|4726.5|4725.5|4726.5|4725.5|4725.5|4724.5|918
1639061390000|2021-12-09 14:49:50|4726|4725|4727|4726|4727|4726|4726|4725|16
1639061400000|2021-12-09 14:50:00|4727.5|4725.5|4728|4727|4728|4727|4727|4725.5|1049
1639061410000|2021-12-09 14:50:10|4728.5|4727.5|4730.5|4729|4731|4729.5|4728.5|4727.5|640
1639061420000|2021-12-09 14:50:20|4730|4729.5|4731|4730|4731|4730|4728|4727.5|1601
1639061430000|2021-12-09 14:50:30|4730.5|4729.5|4730|4729|4731|4729.5|4729.5|4729|496
1639061440000|2021-12-09 14:50:40|4730.5|4729.5|4732.5|4731.5|4733|4732|4730|4729|853
1639061450000|2021-12-09 14:50:50|4732|4732|4730.5|4729.5|4732.5|4732|4730|4729.5|1389
1639061460000|2021-12-09 14:51:00|4731|4730|4731|4730|4731.5|4730.5|4730.5|4729|418
1639061470000|2021-12-09 14:51:10|4730.5|4729.5|4730.5|4730|4730.5|4730|4730.5|4729.5|0
1639061480000|2021-12-09 14:51:20|4731.5|4730.5|4731|4729|4731.5|4731|4730|4729|551
1639061490000|2021-12-09 14:51:30|4731.5|4729.5|4729.5|4728.5|4731.5|4731|4729|4728.5|1173
1639061500000|2021-12-09 14:51:40|4729|4728|4728.5|4727.5|4729|4728|4728.5|4727.5|240
1639061510000|2021-12-09 14:51:50|4729|4727|4726.5|4725.5|4729|4727.5|4726.5|4725.5|43
1639061520000|2021-12-09 14:52:00|4726|4726|4726|4724.5|4726|4726|4726|4724.5|218
1639061540000|2021-12-09 14:52:20|4725.5|4724|4725.5|4724.5|4726|4725.5|4725|4724|624
1639061550000|2021-12-09 14:52:30|4725|4725|4726.5|4725|4727|4726.5|4725|4725|1198
1639061560000|2021-12-09 14:52:40|4726|4724.5|4726.5|4725|4726.5|4726|4725.5|4723.5|817
1639061570000|2021-12-09 14:52:50|4727|4726|4728|4727|4728.5|4727.5|4727|4726|780
1639061580000|2021-12-09 14:53:00|4728.5|4727.5|4728.5|4727.5|4728.5|4727.5|4728|4727|110
1639061590000|2021-12-09 14:53:10|4728|4728|4728.5|4727|4728.5|4728|4727|4726.5|958
1639061600000|2021-12-09 14:53:20|4728|4727.5|4728|4727.5|4728.5|4727.5|4728|4726.5|61
1639061610000|2021-12-09 14:53:30|4728.5|4728|4730|4728.5|4731|4729.5|4728.5|4727.5|1482
1639061620000|2021-12-09 14:53:40|4730.5|4729|4731|4730|4731|4730|4730.5|4728.5|0
1639061630000|2021-12-09 14:53:50|4730.5|4729.5|4728.5|4727|4730.5|4730|4728.5|4727|1194
1639061640000|2021-12-09 14:54:00|4729|4727.5|4727.5|4726.5|4729.5|4728|4727.5|4726.5|1037
1639061650000|2021-12-09 14:54:10|4727|4726|4728.5|4728|4728.5|4728|4727|4725.5|1831
1639061660000|2021-12-09 14:54:20|4728|4727.5|4728|4727|4728.5|4727.5|4727.5|4726.5|267
1639061670000|2021-12-09 14:54:30|4728.5|4727.5|4729.5|4729|4729.5|4729|4728.5|4727.5|787
1639061680000|2021-12-09 14:54:40|4730.5|4729.5|4733|4732.5|4733|4732.5|4730.5|4729.5|1549
1639061690000|2021-12-09 14:54:50|4734|4733|4733.5|4732|4734|4733|4733|4732|547
1639061700000|2021-12-09 14:55:00|4733|4731.5|4732|4731|4733.5|4731.5|4731.5|4730.5|1155
1639061710000|2021-12-09 14:55:10|4732.5|4731.5|4733|4732.5|4733.5|4733|4732|4731|1957
1639061720000|2021-12-09 14:55:20|4732.5|4732|4732.5|4731|4733|4732|4732|4731|54
1639061730000|2021-12-09 14:55:30||4731.5||4731||4732||4731|87
1639061740000|2021-12-09 14:55:40|4732|4731.5|4733|4731.5|4733|4731.5|4731.5|4731|16
1639061750000|2021-12-09 14:55:50|4733.5|4732|4735|4733.5|4735|4733.5|4733|4732|646
1639061760000|2021-12-09 14:56:00|4734|4733|4734.5|4733.5|4735|4733.5|4732.5|4731.5|4929
1639061770000|2021-12-09 14:56:10|4735|4734|4734.5|4733|4735.5|4735|4734|4733|2071
1639061780000|2021-12-09 14:56:20|4734|4733.5|4734.5|4733|4736|4735|4733.5|4732|2448
1639061790000|2021-12-09 14:56:30|4734|4732.5|4733.5|4732|4734.5|4733|4733|4732|241
1639061800000|2021-12-09 14:56:40|4733|4732.5|4733|4732|4733.5|4732.5|4732.5|4731|383
1639061810000|2021-12-09 14:56:50|4733.5|4733|4732|4731|4733.5|4733|4732|4730.5|566
1639061820000|2021-12-09 14:57:00||4730.5||4730.5||4731.5||4730.5|0
1639061830000|2021-12-09 14:57:10|4731.5|4731|4733.5|4732|4734.5|4733.5|4731.5|4730.5|1737
1639061840000|2021-12-09 14:57:20|4733|4732.5|4734|4732.5|4734.5|4733|4733|4732|988
1639061850000|2021-12-09 14:57:30|4733.5|4732|4734.5|4733|4735|4734.5|4733.5|4732|585
1639061860000|2021-12-09 14:57:40|4734|4733.5|4735|4734|4735|4734.5|4733.5|4733|1286
1639061870000|2021-12-09 14:57:50|4735.5|4734.5|4738|4737.5|4738.5|4737.5|4735.5|4734|907
1639061880000|2021-12-09 14:58:00|4738.5|4738|4741.5|4740.5|4742|4741|4738.5|4737.5|1040
1639061890000|2021-12-09 14:58:10|4742|4741|4744.5|4742.5|4744.5|4743|4741.5|4740.5|1532
1639061900000|2021-12-09 14:58:20||4743||4743.5||4743.5||4742.5|0
1639061910000|2021-12-09 14:58:30|4745|4743|4744.5|4743.5|4745|4743.5|4744|4743|233
1639061920000|2021-12-09 14:58:40|4744|4743|4744|4743.5|4744|4743.5|4744|4743|6
1639061930000|2021-12-09 14:58:50|4744.5|4744|4744|4743|4745.5|4744.5|4744|4743|745
1639061940000|2021-12-09 14:59:00|4743.5|4743.5|4744.5|4743|4745|4743.5|4743.5|4743|744
1639061950000|2021-12-09 14:59:10|4744|4743.5|4744|4743.5|4744.5|4743.5|4743.5|4743|391
1639061960000|2021-12-09 14:59:20|4744.5|4744|4744|4743|4744.5|4744|4744|4743|502
1639061970000|2021-12-09 14:59:30|4743.5|4742.5|4742|4740.5|4743.5|4743|4741|4740|1813
1639061980000|2021-12-09 14:59:40|4742.5|4741|4742.5|4741|4742.5|4742|4742|4741|444
1639061990000|2021-12-09 14:59:50|4743.5|4741.5|4741|4740|4743.5|4742|4741|4740|719
1639062000000|2021-12-09 15:00:00|4741.5|4740.5|4743|4741.5|4743.5|4742|4741.5|4740.5|955
1639062010000|2021-12-09 15:00:10|4742.5|4742|4743|4742|4743.5|4743|4742.5|4741.5|589
1639062020000|2021-12-09 15:00:20|4742.5|4742.5|4743.5|4742.5|4743.5|4742.5|4742.5|4742|0
1639062030000|2021-12-09 15:00:30|4743|4742|4743|4741.5|4743.5|4742.5|4742|4741|1186
1639062040000|2021-12-09 15:00:40|4742.5|4742|4743.5|4743|4743.5|4743|4742.5|4741.5|14
1639062050000|2021-12-09 15:00:50|4744|4743.5|4745.5|4744.5|4746|4745|4744|4743|6110
1639062060000|2021-12-09 15:01:00|4745|4745|4747|4745.5|4747|4746|4745|4744.5|635
1639062070000|2021-12-09 15:01:10|4746.5|4745|4747.5|4746.5|4747.5|4746.5|4746|4744.5|707
1639062080000|2021-12-09 15:01:20|4747|4747|4750.5|4749|4751|4749|4747|4746.5|689
1639062090000|2021-12-09 15:01:30|4751|4749.5|4748.5|4747.5|4751|4749.5|4748.5|4747|1136
1639062100000|2021-12-09 15:01:40|4749|4748|4749|4748|4749|4748|4748.5|4747.5|0
1639062110000|2021-12-09 15:01:50|4749.5|4748.5|4749.5|4748.5|4751|4749.5|4749.5|4748|376
1639062120000|2021-12-09 15:02:00|4749|4748|4748.5|4747|4749.5|4748.5|4748|4747|879
1639062130000|2021-12-09 15:02:10|4749|4747.5|4748.5|4747.5|4749|4748.5|4748.5|4747|393
1639062140000|2021-12-09 15:02:20|4748|4748|4749.5|4747.5|4749.5|4748|4748|4747.5|514
1639062150000|2021-12-09 15:02:30|4750.5|4748|4750.5|4749.5|4750.5|4749.5|4749.5|4748|208
1639062160000|2021-12-09 15:02:40|4751|4750|4752|4750|4752|4751|4750.5|4749.5|1561
1639062170000|2021-12-09 15:02:50|4751.5|4750.5|4751.5|4750.5|4752|4751|4751.5|4750|339
1639062180000|2021-12-09 15:03:00|4752|4750|4751.5|4750.5|4752|4750.5|4750.5|4750|1258
1639062190000|2021-12-09 15:03:10|4752|4750|4753|4751|4753.5|4751|4751|4750|470
1639062200000|2021-12-09 15:03:20|4752.5|4751.5|4752.5|4751.5|4754|4752.5|4752.5|4751.5|11
1639062210000|2021-12-09 15:03:30|4752|4752|4752.5|4751.5|4752.5|4752|4752|4751.5|273
1639062220000|2021-12-09 15:03:40|4753.5|4752|4753.5|4752.5|4754|4752.5|4753|4752|450
1639062230000|2021-12-09 15:03:50|4753|4753|4754.5|4753|4754.5|4753|4752.5|4751.5|1374
1639062240000|2021-12-09 15:04:00|4755|4753.5|4756.5|4755|4757|4755.5|4755|4753.5|1602
1639062250000|2021-12-09 15:04:10|4756|4755.5|4755.5|4754|4756|4755.5|4755|4754|530
1639062260000|2021-12-09 15:04:20|4756|4754.5|4756.5|4755.5|4756.5|4755.5|4755.5|4754|111
1639062270000|2021-12-09 15:04:30|4756||4756.5||4756.5||4756||8
1639062280000|2021-12-09 15:04:40|4757|4756|4757|4756|4757|4756.5|4757|4755.5|199
1639062290000|2021-12-09 15:04:50|4756.5|4755.5|4758|4756.5|4758.5|4756.5|4756|4755.5|871
1639062300000|2021-12-09 15:05:00|4757.5|4756|4758.5|4757.5|4758.5|4757.5|4756|4754.5|2474
1639062310000|2021-12-09 15:05:10|4759|4757|4758.5|4757|4759|4757.5|4758|4757|698
1639062320000|2021-12-09 15:05:20|4758|4757.5|4758|4756.5|4758.5|4757.5|4757|4756|1499
1639062330000|2021-12-09 15:05:30|4757.5|4756|4756.5|4755.5|4757.5|4756|4756.5|4755.5|216
1639062340000|2021-12-09 15:05:40|4757|4756|4759|4757.5|4759|4758|4756.5|4756|1204
1639062350000|2021-12-09 15:05:50|4758.5|4758|4758|4756.5|4759|4758.5|4757.5|4756.5|1121
1639062360000|2021-12-09 15:06:00|4757.5|4756|4758|4757|4758|4757|4756.5|4755.5|878
1639062370000|2021-12-09 15:06:10|4757.5|4756.5|4757|4756.5|4758|4756.5|4756.5|4755.5|441
1639062380000|2021-12-09 15:06:20|4756.5|4756|4756|4755.5|4756.5|4756|4756|4755.5|258
1639062390000|2021-12-09 15:06:30||4755||4755.5||4755.5||4755|922
1639062400000|2021-12-09 15:06:40|4755.5|4754.5|4756|4755|4756|4755.5|4755.5|4754.5|606
1639062410000|2021-12-09 15:06:50|4755.5|4754.5|4756.5|4755|4757|4756|4755.5|4754.5|496
1639062420000|2021-12-09 15:07:00|4756|4754.5|4756|4755|4757|4755|4755.5|4754|395
1639062430000|2021-12-09 15:07:10|4756.5|4755.5|4757|4755.5|4757|4756.5|4756.5|4755|61
1639062440000|2021-12-09 15:07:20|4756.5|4755|4755.5|4754.5|4757|4755|4755.5|4754.5|666
1639062450000|2021-12-09 15:07:30|4755|4755|4754|4753|4755|4755|4754|4753|1295
1639062460000|2021-12-09 15:07:40|4754.5|4753.5|4754.5|4753|4754.5|4753.5|4754|4753|215
1639062470000|2021-12-09 15:07:50|4754|4753.5|4754|4753|4754.5|4753.5|4754|4753|96
1639062480000|2021-12-09 15:08:00|4754.5|4753.5|4754.5|4753.5|4756|4755.5|4754|4752.5|2061
1639062490000|2021-12-09 15:08:10|4755|4754|4754|4753|4755|4754|4753.5|4753|214
1639062500000|2021-12-09 15:08:20|4753.5|4752.5|4753.5|4752|4753.5|4752.5|4752.5|4751|511
1639062510000|2021-12-09 15:08:30|4753|4752.5|4753|4752|4753.5|4752.5|4753|4752|1
1639062520000|2021-12-09 15:08:40|4752.5||4752.5||4752.5||4752.5||0
1639062530000|2021-12-09 15:08:50|4753.5|4752.5|4753|4752|4753.5|4753|4752|4751.5|521
1639062540000|2021-12-09 15:09:00|4752.5|4752.5|4751|4750|4753|4752.5|4751|4750|1259
1639062550000|2021-12-09 15:09:10|4750.5|4749.5|4750.5|4750|4751|4750|4750|4749|868
1639062560000|2021-12-09 15:09:20|4751|4750.5|4752|4751|4753|4752|4751|4750.5|2205
1639062570000|2021-12-09 15:09:30|4752.5|4751.5|4752.5|4751|4753|4752|4752|4751|1136
1639062580000|2021-12-09 15:09:40|4752|4751.5|4752|4751.5|4752.5|4751.5|4752|4751.5|73
1639062600000|2021-12-09 15:10:00|4752.5|4751|4751.5|4750.5|4753|4752.5|4751.5|4750.5|1901
1639062610000|2021-12-09 15:10:10|4751|4750|4750|4749|4751|4750|4749.5|4748.5|856
1639062620000|2021-12-09 15:10:20|4749.5|4748.5|4748|4747|4750|4748.5|4748|4746.5|260
1639062630000|2021-12-09 15:10:30|4748.5|4747.5|4749|4748|4749.5|4748.5|4748.5|4747|1225
1639062640000|2021-12-09 15:10:40|4748.5|4747.5|4749.5|4748.5|4749.5|4749|4748|4747|1165
1639062650000|2021-12-09 15:10:50|4750|4749|4752.5|4751|4752.5|4751|4750|4749|925
1639062660000|2021-12-09 15:11:00|4753|4751.5|4752|4751.5|4753|4751.5|4751.5|4751|134
1639062670000|2021-12-09 15:11:10|4753|4752|4752.5|4751.5|4753|4752|4752.5|4751.5|210
1639062680000|2021-12-09 15:11:20|4752|4751|4752.5|4751.5|4752.5|4751.5|4751.5|4751|683
1639062690000|2021-12-09 15:11:30|4753|4752|4752.5|4751.5|4753|4752|4752.5|4751.5|170
1639062700000|2021-12-09 15:11:40|4752||4752||4752||4752||292
1639062720000|2021-12-09 15:12:00|4751.5|4751|4752|4751.5|4752|4751.5|4751.5|4751|291
1639062730000|2021-12-09 15:12:10|4752.5|4751|4753.5|4753|4753.5|4753|4752|4751|2352
1639062740000|2021-12-09 15:12:20|4754.5|4753.5|4754.5|4753.5|4755|4753.5|4753.5|4753|546
1639062760000|2021-12-09 15:12:40|4755|4754|4754.5|4754|4755|4754.5|4754.5|4754|66
1639062770000|2021-12-09 15:12:50|4755.5|4754.5|4755.5|4755|4755.5|4755|4754.5|4754|70
1639062780000|2021-12-09 15:13:00|4755|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754.5|658
1639062790000|2021-12-09 15:13:10|4755|4754|4754.5|4753.5|4755.5|4754|4753.5|4753|1507
1639062800000|2021-12-09 15:13:20|4754|4753|4754|4752.5|4754|4753|4753|4752.5|48
1639062810000|2021-12-09 15:13:30|4753.5|4752|4753|4752|4753.5|4752|4752.5|4752|1275
1639062820000|2021-12-09 15:13:40|4752|4751.5|4751.5|4751|4753|4751.5|4751.5|4751|253
1639062830000|2021-12-09 15:13:50|4751|4750.5|4750.5|4750|4751.5|4750.5|4750.5|4750|460
1639062840000|2021-12-09 15:14:00|4751|4750.5|4750.5|4749.5|4751.5|4750.5|4750|4749.5|497
1639062850000|2021-12-09 15:14:10||4750||4750||4750||4750|0
1639062860000|2021-12-09 15:14:20|4751|4749.5|4750.5|4749.5|4751.5|4751|4750.5|4749.5|882
1639062870000|2021-12-09 15:14:30|4750|4750|4749|4748|4750|4750|4749|4747.5|243
1639062880000|2021-12-09 15:14:40|4749.5|4748.5|4749.5|4749|4750|4749|4749.5|4748.5|280
1639062890000|2021-12-09 15:14:50|4749|4748.5|4748.5|4747.5|4749.5|4748.5|4748|4747.5|553
1639062900000|2021-12-09 15:15:00|4749|4748|4749.5|4748.5|4750|4749|4749|4748|1192
1639062910000|2021-12-09 15:15:10|4750|4749|4750.5|4749.5|4751.5|4750.5|4750|4748.5|1644
1639062920000|2021-12-09 15:15:20||4750||4750||4750||4750|0
1639062930000|2021-12-09 15:15:30|4751|4750.5|4751|4750|4751.5|4750.5|4750.5|4749.5|923
1639062940000|2021-12-09 15:15:40|4750.5|4749.5|4749|4748.5|4750.5|4749.5|4749|4748.5|849
1639062950000|2021-12-09 15:15:50|4748.5|4748|4748.5|4748|4749|4748.5|4748.5|4748|1173
1639062960000|2021-12-09 15:16:00|4749|4747.5|4747.5|4746.5|4749|4747.5|4747|4746.5|489
1639062970000|2021-12-09 15:16:10|4747|4746|4747|4746|4747|4746.5|4746.5|4746|539
1639062980000|2021-12-09 15:16:20|4747.5|4746.5|4747.5|4747|4748|4747|4747|4746|120
1639062990000|2021-12-09 15:16:30|4748|4747.5|4749.5|4748.5|4750|4749|4748|4747.5|1135
1639063000000|2021-12-09 15:16:40|4750.5|4749|4750.5|4749|4750.5|4749|4750.5|4748.5|14
1639063010000|2021-12-09 15:16:50||4749.5||4749.5||4749.5||4749|45
1639063020000|2021-12-09 15:17:00|4750|4750|4748.5|4748|4750.5|4750|4748.5|4748|1005
1639063030000|2021-12-09 15:17:10|4748|4747.5|4748|4747|4748.5|4748|4747|4746.5|1035
1639063040000|2021-12-09 15:17:20|4748.5|4747.5|4748|4747|4749.5|4748.5|4748|4746.5|459
1639063050000|2021-12-09 15:17:30|4748.5|4747.5|4747|4746.5|4748.5|4748|4746.5|4745.5|1799
1639063070000|2021-12-09 15:17:50|4748|4747|4750|4748.5|4750|4749.5|4748|4747|488
1639063080000|2021-12-09 15:18:00|4749.5|4749|4750|4749.5|4750|4749.5|4749.5|4748.5|191
1639063090000|2021-12-09 15:18:10|4750.5|4749|4750.5|4749.5|4751|4750.5|4750.5|4749|197
1639063100000|2021-12-09 15:18:20|4751||4751||4751||4750.5||0
1639063110000|2021-12-09 15:18:30|4750.5||4751||4751||4750.5||0
1639063120000|2021-12-09 15:18:40|4750.5|4749|4753|4752|4753|4752|4749.5|4749|1483
1639063130000|2021-12-09 15:18:50|4753.5|4752.5|4753.5|4752.5|4754|4752.5|4752.5|4752|234
1639063140000|2021-12-09 15:19:00|4754|4753|4753.5|4752.5|4754|4753|4753.5|4752.5|14
1639063160000|2021-12-09 15:19:20|4753|4752|4753|4752|4753.5|4752.5|4752.5|4752|366
1639063170000|2021-12-09 15:19:30|4752.5|4752.5|4752|4751|4752.5|4752.5|4751.5|4751|1028
1639063180000|2021-12-09 15:19:40|4752.5|4751.5|4753|4751.5|4753.5|4752|4752.5|4751.5|552
1639063190000|2021-12-09 15:19:50|4753.5|4752|4753.5|4752.5|4753.5|4752.5|4753.5|4752|5
1639063200000|2021-12-09 15:20:00|4753|4752|4753|4752|4753.5|4752.5|4753|4752|364
1639063210000|2021-12-09 15:20:10|4753.5|4753|4754|4753|4754.5|4753.5|4753.5|4753|1582
1639063220000|2021-12-09 15:20:20|4754.5|4753.5|4754.5|4753.5|4754.5|4754|4754.5|4753.5|267
1639063240000|2021-12-09 15:20:40|4754||4754||4754.5||4754||109
1639063250000|2021-12-09 15:20:50|4754.5|4754|4754|4753.5|4754.5|4754|4754|4753.5|299
1639063260000|2021-12-09 15:21:00|4754.5|4754|4755|4754|4755|4754.5|4754|4753.5|621
1639063280000|2021-12-09 15:21:20|4754.5|4753.5|4754.5|4753.5|4755|4753.5|4754|4753.5|227
1639063290000|2021-12-09 15:21:30|4754|4753|4753.5|4752|4754.5|4753|4753.5|4752|433
1639063300000|2021-12-09 15:21:40|4753|4752.5|4753|4751.5|4753.5|4752.5|4752|4751.5|443
1639063310000|2021-12-09 15:21:50|4752.5|4752|4753|4751.5|4753|4752.5|4751.5|4751|1394
1639063320000|2021-12-09 15:22:00|4754|4752|4755|4754.5|4756|4754.5|4754|4752|752
1639063330000|2021-12-09 15:22:10|4754.5|4754|4756|4754.5|4756|4755|4754.5|4754|344
1639063340000|2021-12-09 15:22:20|4756.5|4755|4757|4756|4758|4756.5|4756.5|4755|193
1639063350000|2021-12-09 15:22:30|4756.5|4755.5|4757.5|4756|4757.5|4756.5|4756.5|4755.5|1438
1639063360000|2021-12-09 15:22:40|4757|4756.5|4757.5|4756|4757.5|4756.5|4757|4756|0
1639063370000|2021-12-09 15:22:50|4757|4755.5|4757|4756.5|4757|4756.5|4756|4755.5|1228
1639063380000|2021-12-09 15:23:00|4757.5|4756|4757.5|4756.5|4757.5|4756.5|4757|4756|325
1639063390000|2021-12-09 15:23:10|4758|4757|4758|4757|4758|4757.5|4758|4757|411
1639063400000|2021-12-09 15:23:20|4758.5|4757.5|4758.5|4757.5|4759.5|4758|4758|4757.5|906
1639063410000|2021-12-09 15:23:30|4759.5|4758|4760|4759|4760|4759.5|4759.5|4758|119
1639063420000|2021-12-09 15:23:40|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|4760.5|4759.5|124
1639063430000|2021-12-09 15:23:50|4761|4760|4760.5|4759.5|4761.5|4760.5|4760|4759.5|972
1639063440000|2021-12-09 15:24:00|4760|4760|4759.5|4758.5|4761.5|4760.5|4759|4758.5|2648
1639063450000|2021-12-09 15:24:10|4759|4759|4759|4757.5|4761|4760|4758.5|4757.5|2175
1639063460000|2021-12-09 15:24:20|4759.5|4756.5|4758|4756.5|4759.5|4757|4757|4756|503
1639063470000|2021-12-09 15:24:30|4757.5|4757|4757|4756|4757.5|4757|4757|4755.5|14
1639063480000|2021-12-09 15:24:40|4756.5||4756.5||4757||4756.5||0
1639063490000|2021-12-09 15:24:50|4756|4755.5|4756|4755|4756.5|4755.5|4755|4754|791
1639063500000|2021-12-09 15:25:00|4757|4755.5|4756|4755|4758|4757|4756|4755|1499
1639063510000|2021-12-09 15:25:10|4755.5|4754.5|4754|4752.5|4756|4754.5|4754|4752|491
1639063520000|2021-12-09 15:25:20|4754.5|4753|4757|4756|4757.5|4756|4754.5|4753|454
1639063530000|2021-12-09 15:25:30|4756.5|4755.5|4755.5|4754.5|4756.5|4755.5|4755|4754|1199
1639063540000|2021-12-09 15:25:40|4756.5|4755|4757|4756|4757|4756|4756|4754.5|535
1639063550000|2021-12-09 15:25:50||4755.5||4755.5||4755.5||4755.5|0
1639063560000|2021-12-09 15:26:00|4757.5|4756|4757.5|4757|4758|4757|4757.5|4756|469
1639063570000|2021-12-09 15:26:10|4757|4756.5|4757|4756|4757|4756.5|4756.5|4756|83
1639063580000|2021-12-09 15:26:20|4758|4756.5|4759|4757.5|4759.5|4758.5|4757|4756.5|352
1639063590000|2021-12-09 15:26:30|4759.5|4758|4759|4758.5|4759.5|4759|4759|4758|426
1639063600000|2021-12-09 15:26:40||4758||4758.5||4758.5||4758|250
1639063610000|2021-12-09 15:26:50|4758.5|4758|4759|4758|4759|4758|4758|4757.5|364
1639063620000|2021-12-09 15:27:00|4759.5|4758.5|4759|4758|4759.5|4759|4759|4758|215
1639063630000|2021-12-09 15:27:10|4758.5|4757.5|4759|4757.5|4759|4758|4757.5|4757|883
1639063640000|2021-12-09 15:27:20|4758.5|4757|4759|4757.5|4759|4757.5|4757.5|4757|544
1639063650000|2021-12-09 15:27:30|4758.5|4757|4758|4757|4758.5|4757.5|4757.5|4757|57
1639063660000|2021-12-09 15:27:40|4757.5|4756.5|4756|4755|4757.5|4756.5|4756|4755|1339
1639063670000|2021-12-09 15:27:50|4755.5|4754.5|4754.5|4754|4755.5|4754.5|4754.5|4753.5|417
1639063680000|2021-12-09 15:28:00|4754|4753|4753|4751.5|4754.5|4754|4753|4751.5|548
1639063690000|2021-12-09 15:28:10|4753.5|4752|4754.5|4753.5|4754.5|4753.5|4753.5|4751.5|616
1639063700000|2021-12-09 15:28:20|4755|4754|4755|4754|4755.5|4755|4754.5|4754|609
1639063710000|2021-12-09 15:28:30|4755.5|4754.5|4756|4755|4756|4755.5|4755.5|4754.5|518
1639063720000|2021-12-09 15:28:40|4755.5|4754.5|4756|4755|4756|4755|4755|4753.5|648
1639063730000|2021-12-09 15:28:50|4756.5|4755.5|4755|4754|4756.5|4755.5|4754|4753.5|3366
1639063740000|2021-12-09 15:29:00|4754.5|4753.5|4755|4754.5|4755.5|4754.5|4754.5|4753.5|1139
1639063750000|2021-12-09 15:29:10|4754.5|4754|4753|4752.5|4754.5|4754|4753|4752.5|803
1639063760000|2021-12-09 15:29:20|4752.5|4752|4752|4751|4752.5|4752|4750.5|4750|1159
1639063770000|2021-12-09 15:29:30|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751|327
1639063780000|2021-12-09 15:29:40|4753|4752|4752.5|4751.5|4753|4752|4752.5|4751.5|0
1639063800000|2021-12-09 15:30:00|4753|4752|4756|4754.5|4756|4754.5|4752.5|4752|1026
1639063810000|2021-12-09 15:30:10|4755.5|4755|4755.5|4754.5|4756|4755|4755|4754|122
1639063820000|2021-12-09 15:30:20|4756|4755|4755.5|4754.5|4757|4756|4755.5|4754.5|1519
1639063830000|2021-12-09 15:30:30|4755|4754|4754|4753|4755.5|4754|4754|4753|851
1639063840000|2021-12-09 15:30:40|4755|4753.5|4754|4753|4755|4754|4754|4753|252
1639063850000|2021-12-09 15:30:50|||||||||50
1639063860000|2021-12-09 15:31:00|4754.5|4753.5|4754|4753|4754.5|4754|4754|4753|374
1639063870000|2021-12-09 15:31:10|4754.5|4752.5|4753.5|4752.5|4754.5|4753|4752.5|4751.5|618
1639063880000|2021-12-09 15:31:20|4753|4751.5|4752|4750.5|4753|4752|4751.5|4750.5|431
1639063890000|2021-12-09 15:31:30|4751.5|4750|4750.5|4749.5|4751.5|4750|4750.5|4749.5|42
1639063900000|2021-12-09 15:31:40|4751.5|4750|4752.5|4751|4753.5|4752.5|4751|4750|835
1639063910000|2021-12-09 15:31:50|4752|4750.5|4751.5|4750.5|4752.5|4751|4751|4749.5|732
1639063920000|2021-12-09 15:32:00|4752|4751|4753.5|4752.5|4754|4752.5|4752|4751|823
1639063930000|2021-12-09 15:32:10|4754|4753|4754.5|4753.5|4754.5|4753.5|4753.5|4753|315
1639063950000|2021-12-09 15:32:30|4755|4754|4755.5|4754|4755.5|4755|4755|4753.5|883
1639063960000|2021-12-09 15:32:40|4755|4754.5|4754.5|4753.5|4755.5|4754.5|4754|4753.5|782
1639063970000|2021-12-09 15:32:50|4755|4754|4755.5|4753.5|4755.5|4754.5|4755|4753.5|201
1639063980000|2021-12-09 15:33:00|4756|4754|4757|4755.5|4757.5|4756.5|4756|4754|555
1639063990000|2021-12-09 15:33:10|4756.5|4755|4756|4755.5|4756.5|4755.5|4755.5|4755|9
1639064000000|2021-12-09 15:33:20|4755.5|4755|4755.5|4754.5|4756.5|4755|4755|4754.5|515
1639064010000|2021-12-09 15:33:30|4755|4754|4754.5|4753.5|4755|4754|4754.5|4753.5|392
1639064020000|2021-12-09 15:33:40|4755|4754|4755.5|4754.5|4755.5|4754.5|4755|4754|295
1639064030000|2021-12-09 15:33:50|4756|4755|4756.5|4755|4756.5|4755.5|4756|4755|526
1639064040000|2021-12-09 15:34:00|4756|4755.5|4756|4755|4757|4756.5|4756|4755|511
1639064050000|2021-12-09 15:34:10|4755.5|4754.5|4754|4753.5|4756.5|4755.5|4754|4752.5|5148
1639064060000|2021-12-09 15:34:20|4754.5|4753|4753.5|4752|4755|4753.5|4753.5|4752|284
1639064070000|2021-12-09 15:34:30|4753|4752.5|4753|4752.5|4753|4752.5|4752.5|4752|58
1639064080000|2021-12-09 15:34:40|4752.5|4752|4752.5|4751.5|4753|4752|4752|4751|357
1639064090000|2021-12-09 15:34:50|4753|4752|4752.5|4751|4753|4752|4752|4751|548
1639064100000|2021-12-09 15:35:00|4752|4750.5|4751|4749.5|4752|4751.5|4751|4749.5|272
1639064110000|2021-12-09 15:35:10|4750.5|4749|4750|4749|4750.5|4749|4750|4749|0
1639064120000|2021-12-09 15:35:20||4749.5||4749||4749.5||4749|129
1639064130000|2021-12-09 15:35:30|4749.5|4749.5|4750|4749|4750|4749.5|4749|4748|478
1639064140000|2021-12-09 15:35:40|4749.5||4749.5||4750||4749.5||514
1639064150000|2021-12-09 15:35:50|4749|4748.5|4749|4748|4749.5|4748.5|4748.5|4747.5|517
1639064160000|2021-12-09 15:36:00|4749.5|4748.5|4749|4748|4749.5|4748.5|4748|4747.5|913
1639064170000|2021-12-09 15:36:10|4748.5|4747.5|4747|4745.5|4748.5|4747.5|4746.5|4745.5|1210
1639064180000|2021-12-09 15:36:20|4747.5|4746|4748|4746.5|4748|4747.5|4747.5|4746|1625
1639064190000|2021-12-09 15:36:30|4747.5|4746|4747.5|4746.5|4748|4747|4747|4745.5|167
1639064200000|2021-12-09 15:36:40|4748|4747|4747|4746|4748|4747.5|4746.5|4746|1687
1639064210000|2021-12-09 15:36:50|4747.5|4746.5|4747|4746|4748|4747|4747|4746|269
1639064220000|2021-12-09 15:37:00|4747.5|4746.5|4746|4745|4748|4747|4746|4745|495
1639064230000|2021-12-09 15:37:10|4745.5|4744.5|4745|4743.5|4746|4744.5|4744.5|4743.5|657
1639064240000|2021-12-09 15:37:20|4744.5||4744.5||4745||4744||125
1639064250000|2021-12-09 15:37:30|4744|4743|4743|4742|4744|4743|4742.5|4741.5|523
1639064260000|2021-12-09 15:37:40|4742.5|4741.5|4742.5|4741|4743|4742|4742.5|4741|369
1639064270000|2021-12-09 15:37:50|4742|4741.5|4742.5|4741|4742.5|4741.5|4741.5|4741|216
1639064280000|2021-12-09 15:38:00|4742||4742||4742.5||4741.5||507
1639064290000|2021-12-09 15:38:10|4742.5|4741.5|4742|4741|4742.5|4742|4741.5|4741|461
1639064300000|2021-12-09 15:38:20|4741.5|4741.5|4741.5|4741|4742|4741.5|4741.5|4741|215
1639064310000|2021-12-09 15:38:30|4742|4740.5|4741.5|4741|4742|4741.5|4741.5|4740.5|502
1639064320000|2021-12-09 15:38:40|4741|4740.5|4742|4741|4742|4741.5|4741|4740.5|813
1639064330000|2021-12-09 15:38:50|4742.5|4741.5|4742|4741|4742.5|4742|4741.5|4740.5|1462
1639064340000|2021-12-09 15:39:00|4742.5|4741.5|4742|4741.5|4743.5|4743|4742|4741|1576
1639064350000|2021-12-09 15:39:10|4742.5|4741|4742.5|4741.5|4742.5|4741.5|4742.5|4741|143
1639064360000|2021-12-09 15:39:20|4742|4741|4741|4740|4742.5|4741|4741|4740|87
1639064370000|2021-12-09 15:39:30|4742|4740.5|4741.5|4740|4742.5|4741.5|4741|4740|697
1639064380000|2021-12-09 15:39:40|4742|4740.5|4743|4742|4743|4742.5|4742|4740.5|459
1639064390000|2021-12-09 15:39:50|4743.5|4742.5|4743.5|4742|4744.5|4743|4743|4742|270
1639064400000|2021-12-09 15:40:00|4743|4741.5|4743|4742|4744|4743|4742|4741|1640
1639064410000|2021-12-09 15:40:10|4742.5|4741.5|4743|4742|4743|4742|4742.5|4741.5|459
1639064420000|2021-12-09 15:40:20|4743.5|4742.5|4744.5|4743.5|4744.5|4744|4743.5|4742.5|424
1639064430000|2021-12-09 15:40:30|4744|4744|4745|4744|4746|4745|4744|4743|826
1639064440000|2021-12-09 15:40:40|4745.5|4744.5|4744.5|4743.5|4745.5|4744.5|4744|4743|514
1639064450000|2021-12-09 15:40:50|4745|4744|4745|4744|4745|4744|4745|4744|233
1639064460000|2021-12-09 15:41:00|4744.5|4743.5|4745|4744|4745.5|4744.5|4744|4743.5|365
1639064470000|2021-12-09 15:41:10|4744.5|4743.5|4743.5|4742.5|4745|4743.5|4743|4742|1819
1639064480000|2021-12-09 15:41:20|4744|4742|4744|4743|4744|4743.5|4744|4742|13
1639064490000|2021-12-09 15:41:30|4744.5|4743.5|4746|4744.5|4746|4744.5|4744.5|4743.5|417
1639064500000|2021-12-09 15:41:40|4745.5|4744|4746|4745.5|4746|4745.5|4745|4744|191
1639064510000|2021-12-09 15:41:50|4746.5|4746|4747.5|4746.5|4747.5|4746.5|4746.5|4745.5|510
1639064520000|2021-12-09 15:42:00|4747|4746|4748|4747|4748.5|4748|4747|4746|349
1639064530000|2021-12-09 15:42:10|4748.5|4747.5|4748|4747.5|4748.5|4747.5|4748|4747|380
1639064540000|2021-12-09 15:42:20|4748.5|4748|4749|4748|4749.5|4748|4748|4747|545
1639064550000|2021-12-09 15:42:30|4749.5|4748.5|4749|4748.5|4749.5|4748.5|4749|4748.5|0
1639064560000|2021-12-09 15:42:40|||||||||3011
1639064570000|2021-12-09 15:42:50|4749.5|4749|4750.5|4749.5|4750.5|4749.5|4749|4748.5|307
1639064580000|2021-12-09 15:43:00|4750|4749|4750.5|4749|4751|4750|4749.5|4749|1415
1639064590000|2021-12-09 15:43:10|4750|4748.5|4749|4748|4750|4748.5|4749|4748|394
1639064600000|2021-12-09 15:43:20|4748.5|4747.5|4748.5|4747.5|4749|4747.5|4748|4747|1462
1639064610000|2021-12-09 15:43:30|4749|4748|4747.5|4746.5|4749|4748|4747.5|4746.5|221
1639064620000|2021-12-09 15:43:40|4747|4747|4747|4746|4747|4747|4746.5|4746|3078
1639064640000|2021-12-09 15:44:00||4746.5||4746.5||4746.5||4746|564
1639064650000|2021-12-09 15:44:10|4747.5|4746|4746.5|4745.5|4747.5|4747|4746.5|4745.5|2218
1639064660000|2021-12-09 15:44:20|4746|4745|4746|4745|4747|4745.5|4746|4745|2
1639064670000|2021-12-09 15:44:30|4746.5|4745.5|4747|4745.5|4747|4746.5|4746.5|4745.5|428
1639064680000|2021-12-09 15:44:40|4746.5|4745|4746|4745|4746.5|4745.5|4746|4745|102
1639064690000|2021-12-09 15:44:50|4745.5|4744.5|4746|4745|4746|4745|4745|4744|1012
1639064700000|2021-12-09 15:45:00|4745.5|4745.5|4747.5|4747|4749|4748|4745.5|4745.5|5688
1639064710000|2021-12-09 15:45:10|4748|4746.5|4749.5|4748.5|4749.5|4748.5|4747.5|4746.5|907
1639064720000|2021-12-09 15:45:20|4750|4749|4751|4750.5|4751.5|4750.5|4750|4749|736
1639064730000|2021-12-09 15:45:30|4750.5|4750|4751|4750|4751|4750.5|4750.5|4750|180
1639064740000|2021-12-09 15:45:40|4750.5|4749.5|4752|4751.5|4753|4752|4750|4749|2301
1639064750000|2021-12-09 15:45:50|4752.5|4752|4753|4752|4753.5|4752|4752.5|4752|244
1639064760000|2021-12-09 15:46:00|4752.5|4751.5|4751|4749.5|4752.5|4751.5|4751|4749.5|1022
1639064770000|2021-12-09 15:46:10|4750.5||4750.5||4751||4750.5||290
1639064780000|2021-12-09 15:46:20|4750|4749|4753.5|4752.5|4753.5|4752.5|4749|4748.5|3112
1639064790000|2021-12-09 15:46:30|4753|4752|4752.5|4751.5|4753.5|4752|4752.5|4751|0
1639064800000|2021-12-09 15:46:40|4753|4752|4752.5|4751.5|4753.5|4752|4752.5|4751.5|130
1639064810000|2021-12-09 15:46:50|4753|4752|4753|4752|4753|4752|4752.5|4751.5|0
1639064820000|2021-12-09 15:47:00|4752.5|4751.5|4753|4752|4753|4752|4752.5|4751.5|0
1639064830000|2021-12-09 15:47:10|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|4752.5|4751.5|216
1639064840000|2021-12-09 15:47:20|4752|4751|4751.5|4751|4752|4751.5|4751.5|4750.5|359
1639064850000|2021-12-09 15:47:30|4752||4751.5||4752.5||4751.5||167
1639064860000|2021-12-09 15:47:40|4751|4750.5|4752|4751|4752|4751.5|4751|4750.5|675
1639064870000|2021-12-09 15:47:50|4752.5|4751.5|4752.5|4751.5|4753.5|4752.5|4752.5|4751|66
1639064880000|2021-12-09 15:48:00|4753.5|4752|4755.5|4754|4755.5|4754|4753|4752|1110
1639064890000|2021-12-09 15:48:10||4754.5||4754||4754.5||4754|0
1639064910000|2021-12-09 15:48:30||4754.5||4754.5||4754.5||4754|0
1639064920000|2021-12-09 15:48:40||4754||4754||4754.5||4754|20
1639064930000|2021-12-09 15:48:50|4756|4754.5|4756.5|4755.5|4756.5|4755.5|4756|4754|741
1639064940000|2021-12-09 15:49:00|4757|4756.5|4758|4757.5|4758.5|4758|4757|4756.5|708
1639064950000|2021-12-09 15:49:10|4758.5|4757|4758|4757|4759|4757.5|4757.5|4756.5|315
1639064960000|2021-12-09 15:49:20|4757.5|4756.5|4757|4756|4757.5|4756.5|4756.5|4756|632
1639064970000|2021-12-09 15:49:30|4756.5||4756.5||4757||4756.5||0
1639064980000|2021-12-09 15:49:40|||||||||396
1639064990000|2021-12-09 15:49:50|4757|4755.5|4757.5|4757|4758|4757|4756.5|4755.5|529
1639065010000|2021-12-09 15:50:10|4758|4757.5|4758.5|4757.5|4759|4757.5|4757.5|4757|437
1639065020000|2021-12-09 15:50:20|4759|4758|4759.5|4759|4759.5|4759|4758.5|4758|2716
1639065030000|2021-12-09 15:50:30|4760|4758.5|4760|4759|4760|4759.5|4759.5|4758|1325
1639065040000|2021-12-09 15:50:40|4760.5|4759.5|4760.5|4759|4760.5|4760|4760|4759|353
1639065050000|2021-12-09 15:50:50|4760|4759.5|4760.5|4759.5|4760.5|4759.5|4760|4759.5|374
1639065060000|2021-12-09 15:51:00|4760||4760.5||4760.5||4760||592
1639065070000|2021-12-09 15:51:10|4761|4760|4761|4760.5|4761|4760.5|4761|4759.5|439
1639065080000|2021-12-09 15:51:20|4761.5|4761|4762|4761|4762|4761.5|4761.5|4761|553
1639065090000|2021-12-09 15:51:30|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761|464
1639065100000|2021-12-09 15:51:40|4763|4762|4764.5|4763.5|4765|4763.5|4763|4761.5|312
1639065110000|2021-12-09 15:51:50|4764|4764|4764|4763|4764|4764|4764|4763|321
1639065120000|2021-12-09 15:52:00|4763.5|4762|4763.5|4762.5|4764|4763.5|4763|4762|1011
1639065130000|2021-12-09 15:52:10||4763||4763||4763||4763|161
1639065140000|2021-12-09 15:52:20|4764|4763.5|4764|4763.5|4764|4763.5|4764|4763|32
1639065150000|2021-12-09 15:52:30|4764.5||4764.5||4764.5||4764.5||131
1639065160000|2021-12-09 15:52:40|4765|4764|4764.5|4763.5|4765|4764|4764.5|4763.5|20
1639065170000|2021-12-09 15:52:50|4764|4763|4762.5|4762|4764|4763|4762.5|4762|278
1639065180000|2021-12-09 15:53:00|4763|4761.5|4762|4761.5|4763|4761.5|4762|4761.5|32
1639065190000|2021-12-09 15:53:10|4761.5|4761|4761.5|4761|4761.5|4761|4761.5|4761|0
1639065200000|2021-12-09 15:53:20|4761|4760.5|4761.5|4760.5|4761.5|4761|4761|4760|604
1639065210000|2021-12-09 15:53:30|4761||4761||4761.5||4761||19
1639065220000|2021-12-09 15:53:40|4760.5|4759.5|4759.5|4758.5|4761|4759.5|4759.5|4758|67
1639065230000|2021-12-09 15:53:50|4759|4758|4759|4758|4759|4758|4759|4758|218
1639065240000|2021-12-09 15:54:00|4759.5|4758.5|4759|4758.5|4759.5|4759|4759|4758.5|427
1639065250000|2021-12-09 15:54:10|||||||||120
1639065260000|2021-12-09 15:54:20|||||||||101
1639065270000|2021-12-09 15:54:30|4759.5|4759|4759|4758|4760|4759.5|4758.5|4758|814
1639065280000|2021-12-09 15:54:40|4758.5|4757.5|4759|4758|4759|4758|4758.5|4757.5|19
1639065290000|2021-12-09 15:54:50|4758.5||4759||4759||4758.5||16
1639065300000|2021-12-09 15:55:00|4759.5|4758.5|4759.5|4759|4760|4759.5|4759|4758|1413
1639065310000|2021-12-09 15:55:10|4760|4759.5|4760|4759|4760|4759.5|4759.5|4759|405
1639065320000|2021-12-09 15:55:20|4760.5|4759.5|4760|4759|4761|4760.5|4760|4759|260
1639065330000|2021-12-09 15:55:30|4759.5|4758.5|4758.5|4757.5|4760|4759.5|4758|4757.5|738
1639065340000|2021-12-09 15:55:40|4759|4758|4759|4758|4760|4759.5|4759|4758|626
1639065350000|2021-12-09 15:55:50|4758.5|4757.5|4757|4756|4758.5|4757.5|4757|4755.5|737
1639065360000|2021-12-09 15:56:00|4756.5|4755.5|4755.5|4755|4756.5|4755.5|4755.5|4754.5|306
1639065370000|2021-12-09 15:56:10|4756||4755.5||4756||4755.5||200
1639065380000|2021-12-09 15:56:20|4755|4754.5|4754.5|4753.5|4755|4754.5|4754.5|4753.5|730
1639065390000|2021-12-09 15:56:30|4755|4753|4755.5|4755|4755.5|4755|4755|4753|349
1639065400000|2021-12-09 15:56:40|4755|4754.5|4755|4754|4755.5|4754.5|4754.5|4753.5|278
1639065410000|2021-12-09 15:56:50|4755.5|4754.5|4756.5|4755|4757|4756.5|4755.5|4754.5|687
1639065420000|2021-12-09 15:57:00|4756|4754.5|4756|4754.5|4756|4754.5|4755.5|4754.5|88
1639065430000|2021-12-09 15:57:10|4755.5|4755|4756|4755.5|4756|4755.5|4755.5|4755|258
1639065440000|2021-12-09 15:57:20|4756.5|4756|4756.5|4755.5|4757.5|4756.5|4756|4755.5|926
1639065450000|2021-12-09 15:57:30|4756|4755|4755|4754.5|4756.5|4755|4755|4754|1219
1639065460000|2021-12-09 15:57:40|||||||||54
1639065470000|2021-12-09 15:57:50|4755.5|4755|4755|4753.5|4755.5|4755|4754.5|4753.5|351
1639065480000|2021-12-09 15:58:00|4754.5|4754|4755.5|4755|4755.5|4755|4754.5|4754|199
1639065490000|2021-12-09 15:58:10|4756|4755.5|4756.5|4755.5|4756.5|4756|4756|4755.5|691
1639065500000|2021-12-09 15:58:20|4756|4756|4757|4755.5|4757|4756|4756|4755.5|366
1639065510000|2021-12-09 15:58:30|4757.5|4756|4758|4757.5|4758|4757.5|4757.5|4756|386
1639065520000|2021-12-09 15:58:40|4758.5|4758|4759.5|4758.5|4759.5|4758.5|4758.5|4758|262
1639065530000|2021-12-09 15:58:50|4759|4758|4758.5|4757.5|4759.5|4758|4758.5|4757.5|668
1639065540000|2021-12-09 15:59:00|4758|4758|4758.5|4757.5|4758.5|4758|4758|4757.5|0
1639065550000|2021-12-09 15:59:10|4758|4758|4759.5|4758.5|4759.5|4758.5|4757.5|4757|1683
1639065560000|2021-12-09 15:59:20|4759|4758|4759|4758|4759|4758|4758.5|4757.5|116
1639065580000|2021-12-09 15:59:40|4759.5|4758.5|4759.5|4758.5|4759.5|4759|4759|4758|84
1639065590000|2021-12-09 15:59:50||4759||4758.5||4759||4758.5|2
1639065600000|2021-12-09 16:00:00|4760|4759|4758.5|4757|4760|4759.5|4758.5|4757|1954
1639065610000|2021-12-09 16:00:10||4757.5||4757.5||4757.5||4757|52
1639065620000|2021-12-09 16:00:20|4758|4757|4758.5|4758|4758.5|4758|4757|4756.5|2214
1639065630000|2021-12-09 16:00:30|4759|4757.5|4757.5|4756.5|4759|4757.5|4757.5|4756.5|593
1639065640000|2021-12-09 16:00:40|4758|4757|4757.5|4756.5|4758|4757|4757.5|4756.5|0
1639065650000|2021-12-09 16:00:50|4757|4756|4757|4756|4757.5|4756.5|4756|4755.5|1541
1639065660000|2021-12-09 16:01:00|4757.5|4756.5|4757|4756|4757.5|4757|4757|4756|453
1639065670000|2021-12-09 16:01:10|4757.5|4756.5|4757.5|4756.5|4757.5|4757|4757.5|4756.5|522
1639065680000|2021-12-09 16:01:20|4758|4757|4758|4757|4758|4757|4758|4757|77
1639065690000|2021-12-09 16:01:30|4758.5|4757.5|4759|4758|4759.5|4758.5|4758.5|4757|1256
1639065700000|2021-12-09 16:01:40|4759.5|4758.5|4760.5|4759|4760.5|4759.5|4759|4758.5|450
1639065710000|2021-12-09 16:01:50|4761|4759.5|4762.5|4761|4762.5|4762|4761|4759.5|421
1639065720000|2021-12-09 16:02:00|4763|4761.5|4762.5|4761|4763.5|4762.5|4762|4761|1425
1639065730000|2021-12-09 16:02:10|4763|4761.5|4762|4761.5|4763|4761.5|4761|4760|1369
1639065740000|2021-12-09 16:02:20|4762.5|4761|4761.5|4761|4762.5|4761.5|4761.5|4760.5|386
1639065750000|2021-12-09 16:02:30|4761|4760.5|4760.5|4759.5|4761.5|4761|4760|4759|650
1639065760000|2021-12-09 16:02:40|4761|4760|4761|4759.5|4761|4760|4761|4759.5|0
1639065770000|2021-12-09 16:02:50|4760.5|4760|4760|4759|4761|4760.5|4759.5|4758.5|360
1639065780000|2021-12-09 16:03:00|4759.5|4758.5|4760|4759|4760|4759|4759.5|4758|204
1639065800000|2021-12-09 16:03:20|4760.5|4759.5|4760|4759.5|4760.5|4759.5|4759.5|4759|1412
1639065810000|2021-12-09 16:03:30|4760.5|4759|4761|4759.5|4761|4759.5|4760.5|4759|225
1639065820000|2021-12-09 16:03:40|4760.5|4759|4759|4758|4760.5|4759|4759|4758|367
1639065830000|2021-12-09 16:03:50|4758.5|4758.5|4758.5|4757.5|4760|4759|4758|4757|642
1639065840000|2021-12-09 16:04:00|4758|4757|4758.5|4757|4758.5|4758|4757.5|4756.5|724
1639065850000|2021-12-09 16:04:10|4758|4756.5|4757.5|4756|4758|4756.5|4757.5|4755.5|387
1639065860000|2021-12-09 16:04:20|4757|4755.5|4756|4755|4757|4756|4756|4755|355
1639065870000|2021-12-09 16:04:30|4755.5|4754.5|4755.5|4754.5|4756|4755.5|4755|4754.5|675
1639065880000|2021-12-09 16:04:40|4755|4755|4756|4755|4756|4755|4755|4754.5|624
1639065890000|2021-12-09 16:04:50|4755.5|4754.5|4755|4754|4756|4754.5|4754.5|4753.5|880
1639065900000|2021-12-09 16:05:00|4754.5|4754.5|4755|4754.5|4756|4755|4754.5|4754|524
1639065910000|2021-12-09 16:05:10|4755.5|4754|4757|4756|4757.5|4756|4755.5|4754|958
1639065920000|2021-12-09 16:05:20||4755.5||4756||4756||4755.5|69
1639065940000|2021-12-09 16:05:40|4757.5|4756.5|4756.5|4756|4758|4757.5|4756.5|4756|1432
1639065960000|2021-12-09 16:06:00|4757.5|4756.5|4756.5|4755|4757.5|4756.5|4756.5|4755|416
1639065970000|2021-12-09 16:06:10|4757|4755.5|4758.5|4757.5|4759.5|4758|4756.5|4755.5|1527
1639065980000|2021-12-09 16:06:20|4759|4758|4759.5|4759|4759.5|4759|4759|4758|111
1639065990000|2021-12-09 16:06:30|4759|4758.5|4759|4758|4759.5|4758.5|4759|4758|272
1639066000000|2021-12-09 16:06:40|4759.5|4758.5|4759.5|4758.5|4759.5|4758.5|4759.5|4758|192
1639066010000|2021-12-09 16:06:50|4759||4759||4759||4759||100
1639066020000|2021-12-09 16:07:00|4759.5|4759|4759.5|4759|4760.5|4760|4759.5|4758.5|501
1639066030000|2021-12-09 16:07:10|4760|4759.5|4760|4759|4760.5|4759.5|4760|4759|175
1639066040000|2021-12-09 16:07:20|4760.5|4759.5|4760|4759.5|4760.5|4759.5|4760|4759.5|15
1639066050000|2021-12-09 16:07:30|4760.5|4760|4761.5|4760|4761.5|4760|4760|4759.5|553
1639066060000|2021-12-09 16:07:40|4761|4760.5|4761|4760|4761.5|4761|4761|4760|56
1639066070000|2021-12-09 16:07:50|4761.5||4761||4761.5||4761||0
1639066080000|2021-12-09 16:08:00|4761.5|4760.5|4761|4760|4761.5|4761|4760.5|4759.5|1076
1639066090000|2021-12-09 16:08:10|4761.5||4761.5||4761.5||4761||0
1639066100000|2021-12-09 16:08:20|4762|4760.5|4762|4761|4762|4761|4761.5|4760.5|1112
1639066110000|2021-12-09 16:08:30|4761.5|4760.5|4762|4761|4762|4761|4761.5|4760.5|80
1639066120000|2021-12-09 16:08:40|4761.5|4760.5|4761.5|4760.5|4762|4761|4760|4759.5|901
1639066130000|2021-12-09 16:08:50|4761|4760|4761.5|4760.5|4761.5|4760.5|4761|4759.5|518
1639066140000|2021-12-09 16:09:00|4762|4761|4760.5|4759.5|4762|4761|4760.5|4759.5|143
1639066150000|2021-12-09 16:09:10|4761|4760|4761.5|4761|4761.5|4761|4761|4760|188
1639066160000|2021-12-09 16:09:20|4762||4761.5||4762.5||4761.5||100
1639066170000|2021-12-09 16:09:30|4761|4760|4761.5|4760.5|4761.5|4761|4761|4760|39
1639066180000|2021-12-09 16:09:40|4762|4761|4761.5|4760.5|4762|4761|4761.5|4760.5|39
1639066190000|2021-12-09 16:09:50||4761||4761||4761||4760.5|16
1639066200000|2021-12-09 16:10:00|4761|4760.5|4760.5|4760|4761|4761|4760.5|4760|546
1639066210000|2021-12-09 16:10:10|4761|4760.5|4761|4760|4761|4760.5|4760.5|4760|183
1639066220000|2021-12-09 16:10:20|4761.5|4760.5|4761.5|4760|4761.5|4760.5|4761|4760|267
1639066230000|2021-12-09 16:10:30|4761|4760.5|4761.5|4760.5|4761.5|4760.5|4761|4760.5|0
1639066240000|2021-12-09 16:10:40|4761|4760|4761|4760.5|4761.5|4760.5|4761|4760|14
1639066250000|2021-12-09 16:10:50|4761.5|4760|4760.5|4759.5|4761.5|4760|4760|4759|1468
1639066260000|2021-12-09 16:11:00|4760|4760|4761|4760|4761|4760|4760|4759.5|488
1639066270000|2021-12-09 16:11:10|4761.5|4760.5|4762.5|4761.5|4762.5|4761.5|4761.5|4760|954
1639066280000|2021-12-09 16:11:20|4763|4762|4763|4762|4763.5|4762.5|4762|4761.5|606
1639066290000|2021-12-09 16:11:30|4762.5|4761.5|4762|4761|4763|4761.5|4760.5|4760|2866
1639066300000|2021-12-09 16:11:40|4761.5|4760.5|4762|4760.5|4762|4761.5|4761.5|4760.5|402
1639066310000|2021-12-09 16:11:50|4762.5|4761|4763|4762.5|4763|4762.5|4762.5|4761|398
1639066320000|2021-12-09 16:12:00|4762.5|4762|4763|4761.5|4763|4762.5|4762.5|4761.5|421
1639066330000|2021-12-09 16:12:10|4762.5|4761|4763|4762.5|4763|4762.5|4761|4760|1860
1639066340000|2021-12-09 16:12:20|4763.5|4762|4763|4762|4763.5|4762|4763|4761.5|787
1639066350000|2021-12-09 16:12:30|4762.5|4761.5|4762.5|4762|4762.5|4762|4762.5|4761.5|254
1639066370000|2021-12-09 16:12:50|4762|4761.5|4762.5|4761.5|4762.5|4761.5|4762|4761|583
1639066380000|2021-12-09 16:13:00|4763|4762|4763|4762.5|4763|4762.5|4763|4762|43
1639066390000|2021-12-09 16:13:10|4763.5|4763|4763|4762.5|4763.5|4763|4763|4762|297
1639066400000|2021-12-09 16:13:20|4762.5|4762|4762|4761.5|4763|4762|4762|4761|905
1639066410000|2021-12-09 16:13:30|4762.5||4762||4762.5||4762||199
1639066420000|2021-12-09 16:13:40|4762.5||4762.5||4762.5||4762.5||0
1639066430000|2021-12-09 16:13:50|4762||4762||4762.5||4762||194
1639066440000|2021-12-09 16:14:00|4761.5|4760.5|4762|4761.5|4762.5|4761.5|4761.5|4760.5|1904
1639066450000|2021-12-09 16:14:10|4762.5||4762.5||4762.5||4762||0
1639066460000|2021-12-09 16:14:20|4762|4761|4762|4761.5|4762|4761.5|4761.5|4761|321
1639066470000|2021-12-09 16:14:30|4762.5|4762|4763|4762|4763|4762.5|4762|4761.5|827
1639066490000|2021-12-09 16:14:50||4762.5||4762.5||4762.5||4762.5|268
1639066500000|2021-12-09 16:15:00|4762.5|4762|4762.5|4761.5|4763|4762|4762|4761.5|217
1639066510000|2021-12-09 16:15:10|4762|4761|4762.5|4761|4762.5|4761|4761.5|4761|1005
1639066520000|2021-12-09 16:15:20|4762|4760.5|4761.5|4760.5|4762|4760.5|4760.5|4760|1222
1639066530000|2021-12-09 16:15:30|4762|4761|4762.5|4761.5|4762.5|4761.5|4762|4760.5|274
1639066540000|2021-12-09 16:15:40|4762|4761|4761|4760|4762|4761|4761|4760|320
1639066550000|2021-12-09 16:15:50|4761.5|4760.5|4761|4760.5|4761.5|4760.5|4761|4760|133
1639066560000|2021-12-09 16:16:00||4760||4760||4760||4760|10
1639066590000|2021-12-09 16:16:30|||||||||326
1639066610000|2021-12-09 16:16:50|4760.5|4759.5|4759.5|4759|4761|4759.5|4759.5|4758.5|2017
1639066620000|2021-12-09 16:17:00||4758.5||4759||4759||4758.5|133
1639066630000|2021-12-09 16:17:10|4759|4758.5|4759|4758|4759|4758.5|4758.5|4758|572
1639066640000|2021-12-09 16:17:20|4758.5|4757.5|4759|4758|4759|4758|4758|4757|784
1639066650000|2021-12-09 16:17:30|4758.5|4757|4758.5|4757|4758.5|4757|4758|4757|367
1639066660000|2021-12-09 16:17:40|4758||4757.5||4758||4757.5||108
1639066670000|2021-12-09 16:17:50|4758|4757.5|4760|4759|4760.5|4759|4758|4757|1050
1639066680000|2021-12-09 16:18:00|4759.5||4759.5||4759.5||4759.5||152
1639066690000|2021-12-09 16:18:10|4760|4758.5|4760.5|4759.5|4760.5|4759.5|4759|4758|1000
1639066700000|2021-12-09 16:18:20|4760|4759|4760.5|4760|4761.5|4760|4760|4759|145
1639066710000|2021-12-09 16:18:30|4761|4759.5|4761|4760|4762|4760.5|4760.5|4759.5|103
1639066720000|2021-12-09 16:18:40||4760.5||4760.5||4760.5||4760.5|32
1639066730000|2021-12-09 16:18:50|4760.5|4760|4760.5|4759.5|4761|4760|4760.5|4759.5|506
1639066750000|2021-12-09 16:19:10||4760||4760||4760||4759.5|6
1639066760000|2021-12-09 16:19:20|4760|4759.5|4761|4760|4761|4760|4760|4759.5|417
1639066770000|2021-12-09 16:19:30|4760.5|4760.5|4762|4761|4762|4761|4760.5|4760.5|334
1639066780000|2021-12-09 16:19:40|4761.5|4761.5|4762|4761|4762|4761.5|4761.5|4761|163
1639066790000|2021-12-09 16:19:50|4762.5|4761.5|4764|4762.5|4764|4762.5|4762.5|4761.5|511
1639066800000|2021-12-09 16:20:00|4763.5|4763|4764|4763.5|4764.5|4763.5|4763.5|4763|155
1639066810000|2021-12-09 16:20:10|4763.5|4763|4763.5|4762.5|4763.5|4763.5|4763.5|4762.5|692
1639066820000|2021-12-09 16:20:20|4763|4762|4763|4762|4763.5|4762.5|4762.5|4762|1482
1639066830000|2021-12-09 16:20:30|||||||||603
1639066850000|2021-12-09 16:20:50|||||||||417
1639066860000|2021-12-09 16:21:00|4762.5|4761.5|4762|4761.5|4762.5|4761.5|4762|4761.5|177
1639066870000|2021-12-09 16:21:10|4761.5|4761|4761.5|4761|4761.5|4761|4761|4760.5|336
1639066890000|2021-12-09 16:21:30|4762|4761.5|4763|4762|4763|4762|4762|4761|736
1639066900000|2021-12-09 16:21:40|4762.5|4761.5|4762|4761|4763|4761.5|4762|4761|456
1639066910000|2021-12-09 16:21:50|4762.5|4761.5|4763.5|4762.5|4763.5|4762.5|4762.5|4761|491
1639066920000|2021-12-09 16:22:00|4764|4763|4764|4763|4764|4763|4763.5|4763|320
1639066930000|2021-12-09 16:22:10|4763.5|4762.5|4763.5|4762.5|4764|4763|4763.5|4762.5|1874
1639066940000|2021-12-09 16:22:20|4763||4763.5||4763.5||4763||88
1639066950000|2021-12-09 16:22:30|4764|4763|4763.5|4762.5|4764|4763|4763.5|4762.5|682
1639066960000|2021-12-09 16:22:40|4764|4763|4764.5|4764|4764.5|4764|4763.5|4763|387
1639066970000|2021-12-09 16:22:50|||||||||78
1639066980000|2021-12-09 16:23:00|4764|4763.5|4765|4764|4765|4764.5|4764|4763.5|2011
1639066990000|2021-12-09 16:23:10|4764.5|4764.5|4765|4763.5|4765|4764.5|4764.5|4763.5|417
1639067000000|2021-12-09 16:23:20|4765.5|4764|4765.5|4764.5|4765.5|4765|4765|4764|2304
1639067010000|2021-12-09 16:23:30|4765|4764|4765|4764|4765.5|4764|4765|4764|436
1639067030000|2021-12-09 16:23:50||4764.5||4764||4764.5||4764|0
1639067040000|2021-12-09 16:24:00|4765.5|4764.5|4765.5|4764.5|4765.5|4765|4765.5|4764|953
1639067050000|2021-12-09 16:24:10|4765|4765|4765|4764|4765|4765|4765|4764|572
1639067060000|2021-12-09 16:24:20|4764.5|4763.5|4764|4763.5|4765|4764|4764|4763.5|1894
1639067070000|2021-12-09 16:24:30|4763.5|4763|4763.5|4762.5|4764|4763.5|4762.5|4761.5|2883
1639067080000|2021-12-09 16:24:40|4764|4763|4765|4764|4765.5|4764.5|4764|4762.5|819
1639067090000|2021-12-09 16:24:50|4765.5|4764.5|4765|4764|4766|4765|4764|4763.5|2830
1639067100000|2021-12-09 16:25:00|4764.5|4763.5|4764|4763|4765|4763.5|4764|4762.5|774
1639067110000|2021-12-09 16:25:10|4763.5|4763.5|4763.5|4763|4764|4763.5|4763|4762.5|111
1639067120000|2021-12-09 16:25:20|4763|4762.5|4764|4763|4764|4763.5|4763|4761.5|3078
1639067130000|2021-12-09 16:25:30|4763.5|4762.5|4763|4762|4764|4763|4763|4762|386
1639067140000|2021-12-09 16:25:40|4763.5|4761.5|4765|4763.5|4765|4764|4763|4761.5|2828
1639067150000|2021-12-09 16:25:50||4764||4764||4764||4764|0
1639067160000|2021-12-09 16:26:00|4764|4763.5|4764|4763|4765|4764|4764|4763|467
1639067180000|2021-12-09 16:26:20|4763.5|4763.5|4764|4763|4764|4763.5|4763.5|4763|1625
1639067190000|2021-12-09 16:26:30||4763.5||4763||4763.5||4763|5
1639067200000|2021-12-09 16:26:40|4763.5||4764||4764||4763.5||0
1639067210000|2021-12-09 16:26:50||4763.5||4763||4763.5||4763|461
1639067220000|2021-12-09 16:27:00|4763.5|4762.5|4764|4763|4764|4763|4763|4762.5|3233
1639067230000|2021-12-09 16:27:10|4764.5|4763.5|4765|4764|4766|4765|4764.5|4763.5|5311
1639067240000|2021-12-09 16:27:20|||||||||41
1639067250000|2021-12-09 16:27:30|4764.5||4765||4765||4764.5||556
1639067260000|2021-12-09 16:27:40|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|589
1639067270000|2021-12-09 16:27:50|4765|4765|4765.5|4764.5|4765.5|4765|4765|4764|1988
1639067280000|2021-12-09 16:28:00|||||||||181
1639067290000|2021-12-09 16:28:10|4765|4765|4765|4764.5|4765|4765|4764.5|4764|2800
1639067300000|2021-12-09 16:28:20|4764.5|4764|4765.5|4764.5|4765.5|4764.5|4764.5|4764|597
1639067310000|2021-12-09 16:28:30|4766|4765|4765.5|4765|4766|4765.5|4765.5|4765|1349
1639067320000|2021-12-09 16:28:40|||||||||22
1639067330000|2021-12-09 16:28:50|||||||||372
1639067340000|2021-12-09 16:29:00|4766|4765.5|4765.5|4765|4766|4765.5|4765|4764.5|1408
1639067350000|2021-12-09 16:29:10|4766|4766|4765.5|4764.5|4766.5|4766|4765|4764.5|2155
1639067360000|2021-12-09 16:29:20|4765|4765|4765.5|4764.5|4765.5|4765|4765|4764.5|166
1639067370000|2021-12-09 16:29:30|4766|4765.5|4766.5|4766|4767|4766|4765.5|4765|4754
1639067380000|2021-12-09 16:29:40|4767|4766.5|4768|4767|4768.5|4767|4767|4766.5|717
1639067390000|2021-12-09 16:29:50|4767.5|4766.5|4767|4765|4768|4767|4767|4765|1615
1639123220000|2021-12-10 08:00:20|4762|4756|4762|4757.5|4762|4757.5|4761|4756|39215
1639123230000|2021-12-10 08:00:30|4762.5|4758|4770.5|4764.5|4773.5|4765.5|4762|4758|621
1639123240000|2021-12-10 08:00:40|4771|4765|4783|4779.5|4786|4781|4771|4765|2904
1639123250000|2021-12-10 08:00:50|4782.5|4779|4790|4783|4790|4784.5|4779.5|4777|2452
1639123260000|2021-12-10 08:01:00|4789|4784|4790|4787|4796.5|4792|4784|4781|3317
1639123270000|2021-12-10 08:01:10|4790.5|4787.5|4789|4785.5|4791|4790|4787|4785.5|4090
1639123280000|2021-12-10 08:01:20|4788.5|4785|4783.5|4780.5|4789|4786|4780|4775|2219
1639123290000|2021-12-10 08:01:30|4783|4782.5|4780|4777.5|4783.5|4782.5|4780|4777.5|908
1639123300000|2021-12-10 08:01:40|4779.5|4777|4777.5|4775.5|4779.5|4777|4775.5|4770|1388
1639123310000|2021-12-10 08:01:50|4777|4775|4776.5|4772.5|4781.5|4778.5|4775.5|4771|1655
1639123320000|2021-12-10 08:02:00|4777|4773|4777.5|4774|4777.5|4776.5|4775|4772|1210
1639123330000|2021-12-10 08:02:10|4778.5|4774.5|4784.5|4781.5|4785|4781.5|4777.5|4774.5|3607
1639123340000|2021-12-10 08:02:20|4784|4781|4784|4780|4784|4781|4782|4779.5|480
1639123350000|2021-12-10 08:02:30|4783.5|4779.5|4784|4782.5|4784|4782.5|4783|4779.5|614
1639123360000|2021-12-10 08:02:40|4784.5|4783|4784.5|4780|4784.5|4783.5|4781|4777.5|848
1639123370000|2021-12-10 08:02:50|4784|4779.5|4795|4789|4795.5|4792|4776|4771.5|3830
1639123380000|2021-12-10 08:03:00|4795.5|4789.5|4796.5|4794|4798|4794|4795.5|4789.5|333
1639123390000|2021-12-10 08:03:10|4796|4794.5|4793|4790.5|4796|4794.5|4789.5|4786.5|1929
1639123400000|2021-12-10 08:03:20|4792|4789.5|4792|4789|4792|4789.5|4792|4788.5|223
1639123410000|2021-12-10 08:03:30|4794|4789.5|4797|4794.5|4797|4794.5|4794|4789|276
1639123420000|2021-12-10 08:03:40|4796.5|4794|4795.5|4792.5|4797|4794.5|4793.5|4792.5|1338
1639123430000|2021-12-10 08:03:50|4795|4792|4791.5|4790|4795|4792|4789.5|4786.5|1298
1639123440000|2021-12-10 08:04:00|4791|4790.5|4791.5|4788.5|4795|4791.5|4790.5|4788|1410
1639123450000|2021-12-10 08:04:10|4792.5|4789.5|4793.5|4791.5|4793.5|4792|4792.5|4789.5|478
1639123460000|2021-12-10 08:04:20|4794|4792|4797.5|4794.5|4799|4796.5|4794|4792|300
1639123470000|2021-12-10 08:04:30||4795||4796||4796||4795|0
1639123480000|2021-12-10 08:04:40|||||||||31
1639123490000|2021-12-10 08:04:50|4798|4796.5|4797|4794.5|4798|4797.5|4796|4793|1630
1639123500000|2021-12-10 08:05:00|4796.5|4795|4797|4794.5|4797|4795|4796.5|4794.5|4
1639123510000|2021-12-10 08:05:10|4798|4795|4797.5|4795|4799|4797|4797|4794.5|897
1639123520000|2021-12-10 08:05:20|4797|4794.5|4796.5|4794|4798|4797|4796.5|4793.5|1225
1639123530000|2021-12-10 08:05:30|4797|4794.5|4798|4795.5|4799|4795.5|4794|4790|2046
1639123540000|2021-12-10 08:05:40|4797.5|4795|4798.5|4796|4799.5|4799|4797|4794.5|1214
1639123550000|2021-12-10 08:05:50|4798|4795.5|4798.5|4795.5|4799|4798|4797|4795|1342
1639123560000|2021-12-10 08:06:00|4798|4797.5|4798|4795|4798|4797.5|4798|4795|182
1639123570000|2021-12-10 08:06:10|4798.5|4795.5|4799.5|4797.5|4799.5|4798|4798.5|4795.5|478
1639123580000|2021-12-10 08:06:20|4799|4798|4801.5|4799.5|4801.5|4800|4799|4798|914
1639123590000|2021-12-10 08:06:30|4801|4799|4801.5|4800|4801.5|4800|4801|4798|693
1639123600000|2021-12-10 08:06:40|4802.5|4800.5|4802|4800|4804|4801.5|4801.5|4800|590
1639123610000|2021-12-10 08:06:50|4801.5|4801.5|4799.5|4797.5|4802|4801.5|4799.5|4797.5|349
1639123620000|2021-12-10 08:07:00|4799|4797|4797|4795.5|4799|4797|4797|4795.5|134
1639123630000|2021-12-10 08:07:10|4796.5|4795|4795|4792.5|4796.5|4795|4794|4790.5|1228
1639123640000|2021-12-10 08:07:20|4794.5|4793|4796|4794|4798.5|4798|4794.5|4793|1936
1639123650000|2021-12-10 08:07:30|4796.5|4796|4798|4796|4798.5|4796|4796|4794|933
1639123660000|2021-12-10 08:07:40|4797.5|4795.5|4797.5|4795|4797.5|4796|4797.5|4794.5|0
1639123670000|2021-12-10 08:07:50|4797|4794.5|4795|4792.5|4797|4794.5|4795|4792|23
1639123680000|2021-12-10 08:08:00|4794.5|4792|4795|4792.5|4795|4793|4794.5|4791.5|45
1639123700000|2021-12-10 08:08:20|4795.5|4793|4797.5|4795|4797.5|4795|4794.5|4792.5|1009
1639123710000|2021-12-10 08:08:30|4797|4794|4790|4787|4797|4794|4790|4787|297
1639123720000|2021-12-10 08:08:40|4789.5|4785|4789|4787|4789.5|4787.5|4788.5|4785|210
1639123730000|2021-12-10 08:08:50|4788.5|4786.5|4787|4784|4788.5|4786.5|4785.5|4782.5|1214
1639123740000|2021-12-10 08:09:00|4786.5|4783.5|4785|4782|4786.5|4784.5|4785|4781|143
1639123750000|2021-12-10 08:09:10|4784.5||4784.5||4784.5||4784.5||0
1639123760000|2021-12-10 08:09:20|4785|4783|4783|4780|4786.5|4785|4783|4780|861
1639123770000|2021-12-10 08:09:30|4782.5|4779.5|4781|4779|4782.5|4779.5|4780.5|4779|0
1639123780000|2021-12-10 08:09:40|4780.5|4778.5|4779|4776.5|4781|4778.5|4777.5|4776|530
1639123790000|2021-12-10 08:09:50|4779.5|4778|4781|4779|4781|4779|4779|4778|185
1639123800000|2021-12-10 08:10:00|4782|4779.5|4786|4783.5|4786|4784|4782|4779.5|1706
1639123810000|2021-12-10 08:10:10|4785|4783|4785|4783|4785|4783.5|4785|4783|373
1639123820000|2021-12-10 08:10:20|4786|4783.5|4787.5|4785.5|4788|4786|4786|4783.5|787
1639123830000|2021-12-10 08:10:30|4788.5|4786.5|4791.5|4788.5|4791.5|4789|4788.5|4786|406
1639123840000|2021-12-10 08:10:40|4791|4788|4788.5|4786|4791|4788|4788|4786|1250
1639123850000|2021-12-10 08:10:50|4788|4785.5|4787|4785.5|4788|4786|4786.5|4785|741
1639123860000|2021-12-10 08:11:00||4786||4785||4786||4785|330
1639123870000|2021-12-10 08:11:10|4787.5|4785.5|4789.5|4787.5|4789.5|4789|4787.5|4785.5|2803
1639123880000|2021-12-10 08:11:20|4788.5|4788.5|4786.5|4785|4789.5|4788.5|4786.5|4785|620
1639123890000|2021-12-10 08:11:30|4786|4785.5|4787.5|4786.5|4788.5|4786.5|4786|4785|1223
1639123900000|2021-12-10 08:11:40|4788|4787|4789.5|4788|4789.5|4788|4788|4786|149
1639123910000|2021-12-10 08:11:50|4789|4787.5|4787.5|4785.5|4789|4787.5|4787|4785.5|1137
1639123920000|2021-12-10 08:12:00|4787|4785|4786.5|4785|4787.5|4785.5|4786|4785|839
1639123930000|2021-12-10 08:12:10|4787|4785.5|4787|4785|4789|4786.5|4786|4785|2133
1639123940000|2021-12-10 08:12:20|4786.5|4785.5|4789|4787|4789.5|4787.5|4785|4783|6287
1639123950000|2021-12-10 08:12:30|4788.5|4786|4788.5|4786|4788.5|4787.5|4787.5|4785|766
1639123960000|2021-12-10 08:12:40|4788|4785.5|4786|4784.5|4788|4785.5|4785|4783|635
1639123970000|2021-12-10 08:12:50|4785.5|4784|4785.5|4784|4786|4784.5|4784.5|4784|1083
1639123980000|2021-12-10 08:13:00|4786|4784.5|4786|4784|4786|4785.5|4785.5|4784|954
1639123990000|2021-12-10 08:13:10|4785.5|4784.5|4787|4786.5|4789.5|4787.5|4785|4783.5|5323
1639124000000|2021-12-10 08:13:20|4788|4787|4790|4788.5|4791.5|4789|4787.5|4786|2239
1639124010000|2021-12-10 08:13:30|4789.5|4789|4785|4784|4789.5|4789|4784.5|4784|3165
1639124020000|2021-12-10 08:13:40|4785.5|4784.5|4785.5|4784|4785.5|4784.5|4785|4784|1326
1639124030000|2021-12-10 08:13:50|4786|4785|4785|4784|4787|4786|4785|4784|2120
1639124040000|2021-12-10 08:14:00|4784.5|4784.5|4783.5|4783|4785.5|4784.5|4783.5|4783|2046
1639124050000|2021-12-10 08:14:10|4784|4782|4784|4783|4785|4784.5|4782.5|4780|2611
1639124060000|2021-12-10 08:14:20|4784.5|4782.5|4785|4784|4785.5|4784.5|4784|4782|604
1639124070000|2021-12-10 08:14:30|4784.5|4783.5|4787|4786|4787.5|4786|4784.5|4783|2142
1639124080000|2021-12-10 08:14:40|||||||||8
1639124090000|2021-12-10 08:14:50|4788|4786.5|4788.5|4786.5|4790|4789|4787.5|4786|468
1639124100000|2021-12-10 08:15:00|4788|4788|4787.5|4786|4788|4788|4787.5|4786|894
1639124110000|2021-12-10 08:15:10|||||||||53
1639124120000|2021-12-10 08:15:20|4787|4785|4779.5|4777.5|4787|4785|4779.5|4777.5|5378
1639124130000|2021-12-10 08:15:30|4779|4777|4777.5|4775.5|4779.5|4778|4776.5|4775|2078
1639124140000|2021-12-10 08:15:40|4777|4775|4774.5|4772.5|4777|4775|4773.5|4772|185
1639124150000|2021-12-10 08:15:50|4774|4771.5|4772.5|4771|4774.5|4773.5|4772.5|4771|527
1639124160000|2021-12-10 08:16:00|4771.5|4770|4772.5|4770.5|4772.5|4770.5|4771.5|4769|513
1639124170000|2021-12-10 08:16:10|4772|4770|4772|4769.5|4772.5|4770|4772|4769.5|86
1639124180000|2021-12-10 08:16:20|4771.5|4770|4771|4769.5|4772.5|4770.5|4771|4769.5|20
1639124190000|2021-12-10 08:16:30|4770.5|4769|4768|4766|4770.5|4769|4767|4764.5|1244
1639124200000|2021-12-10 08:16:40|4768.5|4765.5|4768|4765.5|4768.5|4766.5|4768|4765|538
1639124210000|2021-12-10 08:16:50|4767.5|4766|4766|4763.5|4767.5|4766|4766|4763.5|57
1639124220000|2021-12-10 08:17:00|4765.5|4763|4765|4762.5|4765.5|4763|4765|4762|279
1639124230000|2021-12-10 08:17:10|4765.5|4763|4763.5|4761.5|4765.5|4764|4763|4760|1857
1639124240000|2021-12-10 08:17:20|4762.5|4761|4760|4757.5|4762.5|4761|4759.5|4757.5|770
1639124250000|2021-12-10 08:17:30|4759.5|4757|4761.5|4759.5|4761.5|4760.5|4758.5|4756.5|2351
1639124260000|2021-12-10 08:17:40|4762.5|4760|4762.5|4759.5|4762.5|4760.5|4762.5|4759.5|157
1639124280000|2021-12-10 08:18:00|4762|4759|4762|4760|4762|4760|4759|4757|1457
1639124290000|2021-12-10 08:18:10|4761.5|4760.5|4761.5|4760|4762|4761.5|4760|4759|1294
1639124300000|2021-12-10 08:18:20|4761|4759.5|4761.5|4760|4761.5|4760|4761|4759|0
1639124310000|2021-12-10 08:18:30|4761|4759.5|4761|4759.5|4761.5|4759.5|4761|4759|53
1639124320000|2021-12-10 08:18:40|4761.5|4760|4762.5|4761|4762.5|4762|4761.5|4760|960
1639124330000|2021-12-10 08:18:50|4762|4760.5|4761|4759.5|4762|4760.5|4761|4759|589
1639124340000|2021-12-10 08:19:00|4760.5|4759|4761.5|4760|4761.5|4760.5|4760|4757|851
1639124350000|2021-12-10 08:19:10|4761|4759.5|4763|4761|4763.5|4762|4761|4759|925
1639124360000|2021-12-10 08:19:20|4762.5|4760.5|4762.5|4760|4762.5|4760.5|4762|4760|0
1639124370000|2021-12-10 08:19:30|4762||4762.5||4762.5||4762||0
1639124380000|2021-12-10 08:19:40|4762|4760.5|4759.5|4758|4763.5|4763|4758|4755.5|4021
1639124390000|2021-12-10 08:19:50|4759|4757.5|4760|4758|4760|4759|4759|4757|575
1639124400000|2021-12-10 08:20:00|4761.5|4758.5|4762.5|4761|4763|4761|4761.5|4758|1315
1639124420000|2021-12-10 08:20:20|4763.5|4761.5|4765|4763|4766.5|4764|4763|4760|1849
1639124440000|2021-12-10 08:20:40|4766|4763.5|4766.5|4764|4767.5|4766|4766|4763.5|579
1639124450000|2021-12-10 08:20:50|4766|4764.5|4766.5|4764|4767|4765|4766|4764|31
1639124460000|2021-12-10 08:21:00|4766|4763.5|4765|4763|4766|4764|4764.5|4763|622
1639124470000|2021-12-10 08:21:10|4765.5|4763.5|4766|4764|4766.5|4765|4765.5|4763.5|980
1639124480000|2021-12-10 08:21:20|4765.5|4763.5|4763.5|4761|4765.5|4763.5|4763|4761|795
1639124490000|2021-12-10 08:21:30|4764|4761.5|4765.5|4764|4768|4765|4763.5|4761.5|1547
1639124500000|2021-12-10 08:21:40|4765|4763.5|4765|4763|4765|4763.5|4765|4763|34
1639124510000|2021-12-10 08:21:50|4764.5|4762.5|4764|4762|4764.5|4762.5|4764|4762|0
1639124520000|2021-12-10 08:22:00|4764.5|4762.5|4769|4768|4769|4768|4764.5|4762.5|1135
1639124530000|2021-12-10 08:22:10|4770|4768.5|4770|4768.5|4770.5|4768.5|4770|4768.5|49
1639124540000|2021-12-10 08:22:20|4771|4769|4770.5|4769|4772|4769.5|4770.5|4769|381
1639124550000|2021-12-10 08:22:30|4770|4768.5|4769.5|4767|4770|4768.5|4768|4767|903
1639124560000|2021-12-10 08:22:40|4770|4767.5|4769.5|4768|4770|4768|4769|4767|183
1639124570000|2021-12-10 08:22:50|4770|4769|4769.5|4767|4770|4769.5|4769|4767|1685
1639124580000|2021-12-10 08:23:00|4769|4766.5|4767|4765|4769|4766.5|4767|4765|411
1639124590000|2021-12-10 08:23:10|4768|4765.5|4769|4767|4769|4767|4768|4765.5|202
1639124600000|2021-12-10 08:23:20|4768.5|4766.5|4768.5|4766|4768.5|4766.5|4768.5|4766|11
1639124620000|2021-12-10 08:23:40||4766.5||4766.5||4766.5||4766|0
1639124630000|2021-12-10 08:23:50|4767.5|4766|4769|4768.5|4769|4768.5|4766|4764|974
1639124640000|2021-12-10 08:24:00|4769.5|4769|4768|4765.5|4770|4769|4767.5|4765.5|1809
1639124650000|2021-12-10 08:24:10|4767.5||4767.5||4767.5||4767.5||87
1639124660000|2021-12-10 08:24:20|4768|4766|4769.5|4767.5|4770|4768.5|4767.5|4766|1113
1639124690000|2021-12-10 08:24:50|||||||||53
1639124700000|2021-12-10 08:25:00|4770|4768|4774|4772.5|4775.5|4774|4770|4768|2130
1639124710000|2021-12-10 08:25:10|4775|4773|4776.5|4775|4776.5|4775|4775|4773|145
1639124720000|2021-12-10 08:25:20|4776|4774.5|4777.5|4774.5|4777.5|4776.5|4774.5|4772.5|1288
1639124730000|2021-12-10 08:25:30|4777|4774|4778.5|4776.5|4779|4776.5|4776|4773.5|514
1639124740000|2021-12-10 08:25:40|4778|4776|4777|4774.5|4778|4776|4777|4774.5|698
1639124750000|2021-12-10 08:25:50||4775||4775.5||4775.5||4775|77
1639124760000|2021-12-10 08:26:00|4777.5|4776|4779.5|4777.5|4780|4778.5|4777.5|4776|1197
1639124770000|2021-12-10 08:26:10|4779|4778|4780.5|4778.5|4780.5|4779.5|4779|4778|267
1639124780000|2021-12-10 08:26:20|4780|4779|4782|4780|4782|4780|4780|4779|217
1639124790000|2021-12-10 08:26:30|4782.5|4780.5|4782|4780.5|4782.5|4780.5|4781.5|4780.5|53
1639124800000|2021-12-10 08:26:40|4782.5|4781|4783|4781.5|4783|4781.5|4782.5|4781|69
1639124810000|2021-12-10 08:26:50|4783.5|4782|4781.5|4780.5|4784.5|4782.5|4781|4779|607
1639124820000|2021-12-10 08:27:00|4782|4781|4786.5|4784|4786.5|4784|4780.5|4779.5|1997
1639124830000|2021-12-10 08:27:10|4787|4785|4789|4786.5|4790|4788.5|4787|4785|1008
1639124840000|2021-12-10 08:27:20|4789.5|4787|4791.5|4789.5|4792|4790|4789.5|4787|1222
1639124850000|2021-12-10 08:27:30|||||||||39
1639124860000|2021-12-10 08:27:40|4791|4790|4791.5|4790|4792.5|4791.5|4791|4790|353
1639124870000|2021-12-10 08:27:50|4791|4789|4790.5|4788.5|4792|4790|4789.5|4787.5|1424
1639124880000|2021-12-10 08:28:00|4791|4789|4792.5|4790.5|4792.5|4790.5|4791|4789|274
1639124890000|2021-12-10 08:28:10|4793|4791|4794|4793|4795.5|4793.5|4793|4791|755
1639124900000|2021-12-10 08:28:20|4793.5|4792.5|4791|4789.5|4793.5|4792.5|4791|4789.5|625
1639124910000|2021-12-10 08:28:30|4791.5|4790|4792.5|4790.5|4792.5|4790.5|4789.5|4789|1659
1639124920000|2021-12-10 08:28:40|4792|4790|4790.5|4788.5|4792|4790|4790|4787.5|877
1639124930000|2021-12-10 08:28:50|4790|4788|4790|4788|4790|4788.5|4789.5|4788|18
1639124940000|2021-12-10 08:29:00|4789.5|4787|4785.5|4784|4789.5|4787|4785.5|4784|171
1639124950000|2021-12-10 08:29:10|4786|4784.5|4782|4780|4788|4786.5|4782|4779.5|1053
1639124960000|2021-12-10 08:29:20|4781.5|4779.5|4782|4780|4783|4781|4781|4779.5|1598
1639124970000|2021-12-10 08:29:30|4782.5|4780.5|4783|4781.5|4783|4782|4782.5|4780.5|6110
1639124980000|2021-12-10 08:29:40|4783.5|4782.5|4785|4783.5|4786.5|4786|4783.5|4782.5|1677
1639124990000|2021-12-10 08:29:50|4785.5|4784|4785.5|4783.5|4786|4785|4785.5|4783.5|217
1639125000000|2021-12-10 08:30:00|4785|4783|4784.5|4782.5|4785|4783.5|4784|4782.5|820
1639125010000|2021-12-10 08:30:10|4784|4781.5|4784.5|4782.5|4784.5|4783.5|4783|4781.5|242
1639125040000|2021-12-10 08:30:40|4785|4783.5|4787|4785.5|4787.5|4785.5|4784.5|4782.5|1177
1639125050000|2021-12-10 08:30:50|4786.5||4786.5||4786.5||4786.5||0
1639125060000|2021-12-10 08:31:00|4786|4785|4786.5|4784.5|4786.5|4785.5|4785.5|4783.5|853
1639125070000|2021-12-10 08:31:10|4787|4785|4789|4787.5|4789|4787.5|4787|4785|650
1639125080000|2021-12-10 08:31:20|4789.5|4788|4790|4788.5|4790|4788.5|4789.5|4788|32
1639125090000|2021-12-10 08:31:30|4789.5||4790||4790||4789.5||53
1639125100000|2021-12-10 08:31:40|4791|4789|4791|4790|4791|4790|4791|4789|50
1639125110000|2021-12-10 08:31:50|4790.5|4789.5|4790|4788.5|4790.5|4789.5|4789.5|4788.5|434
1639125120000|2021-12-10 08:32:00|4790.5|4789|4790|4788.5|4791|4789|4789.5|4788.5|134
1639125130000|2021-12-10 08:32:10|4789.5|4789|4790|4788.5|4790|4789|4789.5|4788.5|500
1639125140000|2021-12-10 08:32:20|4789.5|4788|4788.5|4786.5|4789.5|4788|4788|4786.5|912
1639125150000|2021-12-10 08:32:30|4788|4785.5|4789|4787.5|4789|4788|4787.5|4785.5|1047
1639125160000|2021-12-10 08:32:40|4789.5|4788|4789|4786.5|4789.5|4788.5|4789|4786.5|146
1639125170000|2021-12-10 08:32:50|4788.5||4788.5||4788.5||4788.5||66
1639125180000|2021-12-10 08:33:00|4789|4787|4793|4791.5|4793|4791.5|4789|4787|1139
1639125190000|2021-12-10 08:33:10|4793.5|4792|4795|4793.5|4795|4793.5|4793.5|4792|501
1639125200000|2021-12-10 08:33:20|4794.5|4793|4794|4791.5|4794.5|4793|4793.5|4791|656
1639125210000|2021-12-10 08:33:30|4793.5|4792|4795|4793|4795|4793.5|4793|4791.5|1450
1639125230000|2021-12-10 08:33:50|4794.5|4792.5|4795|4793.5|4795|4794|4793|4791.5|652
1639125240000|2021-12-10 08:34:00|4794.5|4793|4795|4793|4795|4793|4794.5|4793|218
1639125260000|2021-12-10 08:34:20|4794.5|4793.5|4796|4794|4797|4795|4794.5|4793.5|225
1639125280000|2021-12-10 08:34:40|4795.5||4795.5||4795.5||4795.5||0
1639125300000|2021-12-10 08:35:00|4795|4793|4794.5|4792.5|4795|4793|4794|4792.5|17
1639125310000|2021-12-10 08:35:10|4794|4792|4793|4790.5|4794|4792.5|4792.5|4790|601
1639125320000|2021-12-10 08:35:20|4793.5|4791|4794.5|4792.5|4794.5|4792.5|4793.5|4791|128
1639125330000|2021-12-10 08:35:30|||||||||53
1639125340000|2021-12-10 08:35:40|4794|4793|4794.5|4793|4794.5|4793|4794|4793|0
1639125350000|2021-12-10 08:35:50|4794|4793.5|4795.5|4794.5|4796|4795|4794|4793.5|338
1639125360000|2021-12-10 08:36:00|4796|4795|4797.5|4795|4798|4796|4796|4795|250
1639125370000|2021-12-10 08:36:10|4797|4795.5|4796.5|4795|4798|4797|4794.5|4793.5|1390
1639125390000|2021-12-10 08:36:30|4796|4794|4795|4793.5|4796|4794|4795|4793.5|370
1639125400000|2021-12-10 08:36:40|4794.5|4792.5|4795|4793|4795|4793|4794.5|4792.5|0
1639125410000|2021-12-10 08:36:50|4794.5|4792.5|4793|4791.5|4794.5|4792.5|4792.5|4790.5|558
1639125420000|2021-12-10 08:37:00|4793.5|4792|4795|4792.5|4796.5|4794.5|4793.5|4792|978
1639125430000|2021-12-10 08:37:10|4794.5|4793|4794.5|4792.5|4795|4793|4794.5|4792.5|53
1639125440000|2021-12-10 08:37:20|4794|4793|4793.5|4791.5|4794|4793|4793.5|4791.5|0
1639125450000|2021-12-10 08:37:30|4793|4792|4794|4792.5|4794|4792.5|4791.5|4789.5|606
1639125460000|2021-12-10 08:37:40|4794.5|4793|4795|4794|4796|4795|4794.5|4793|1046
1639125470000|2021-12-10 08:37:50|4794.5||4795||4795||4794.5||116
1639125480000|2021-12-10 08:38:00|||||||||50
1639125490000|2021-12-10 08:38:10|||||||||39
1639125500000|2021-12-10 08:38:20|4795.5|4794.5|4796|4794.5|4798|4797|4795|4794|2330
1639125510000|2021-12-10 08:38:30|4796.5|4795|4799|4797|4800|4798|4796.5|4795|1734
1639125520000|2021-12-10 08:38:40|4798|4797.5|4799|4797.5|4799|4797.5|4798|4797|376
1639125530000|2021-12-10 08:38:50|4799.5|4798|4799.5|4798.5|4799.5|4798.5|4799.5|4798|181
1639125540000|2021-12-10 08:39:00|4800|4799|4799|4797.5|4802|4800|4798.5|4797.5|1203
1639125550000|2021-12-10 08:39:10|4798.5|4798|4798|4797|4799|4798|4797.5|4797|287
1639125560000|2021-12-10 08:39:20|4797.5|4796.5|4794.5|4792.5|4797.5|4796.5|4794.5|4792.5|1091
1639125570000|2021-12-10 08:39:30|4795|4793|4796.5|4795|4796.5|4795|4795|4793|1491
1639125580000|2021-12-10 08:39:40|4796|4796|4796.5|4795|4796.5|4796|4796|4795|280
1639125590000|2021-12-10 08:39:50|4797|4795.5|4799|4797.5|4799|4797.5|4797|4795.5|493
1639125600000|2021-12-10 08:40:00|4798.5||4798||4798.5||4798||1644
1639125610000|2021-12-10 08:40:10|4797.5|4797|4795|4792.5|4798|4797|4795|4792|1531
1639125620000|2021-12-10 08:40:20|4794.5|4791.5|4792|4791|4794.5|4791.5|4790.5|4789|969
1639125630000|2021-12-10 08:40:30|4793|4791.5|4793|4791.5|4793|4791.5|4793|4791|170
1639125640000|2021-12-10 08:40:40|||||||||24
1639125650000|2021-12-10 08:40:50|4793.5|4792.5|4794|4793|4794.5|4793.5|4792.5|4791.5|3067
1639125660000|2021-12-10 08:41:00|4794.5|4793.5|4795.5|4794.5|4795.5|4794.5|4794.5|4793.5|1068
1639125670000|2021-12-10 08:41:10|4796|4795|4795|4793.5|4796|4795|4793.5|4792.5|938
1639125680000|2021-12-10 08:41:20|4795.5|4794|4795.5|4794.5|4795.5|4794.5|4795.5|4794|178
1639125700000|2021-12-10 08:41:40|4795|4794|4794|4792.5|4795|4794|4794|4792.5|238
1639125710000|2021-12-10 08:41:50|4793.5|4793|4795.5|4794|4795.5|4794|4793.5|4792|912
1639125720000|2021-12-10 08:42:00|4795||4795||4795.5||4795||304
1639125730000|2021-12-10 08:42:10|4795.5||4795.5||4795.5||4795.5||0
1639125740000|2021-12-10 08:42:20|4794.5|4794.5|4794.5|4793|4794.5|4794.5|4793.5|4793|1170
1639125750000|2021-12-10 08:42:30|4794||4794||4794||4794||63
1639125760000|2021-12-10 08:42:40|4794.5|4793.5|4796.5|4795.5|4797|4795.5|4794.5|4793.5|754
1639125770000|2021-12-10 08:42:50||4796||4795.5||4796||4795.5|161
1639125780000|2021-12-10 08:43:00|4796|4794|4793.5|4792|4796.5|4794|4793|4792|1708
1639125790000|2021-12-10 08:43:10|4793|4791|4792|4790|4793|4791|4791|4790|967
1639125810000|2021-12-10 08:43:30|4791.5||4791.5||4792||4791.5||0
1639125820000|2021-12-10 08:43:40|4791||4791||4791||4791||0
1639125830000|2021-12-10 08:43:50|4790.5|4789.5|4789.5|4788|4790.5|4789.5|4789.5|4787.5|25
1639125840000|2021-12-10 08:44:00|4790|4789|4790|4788.5|4790.5|4789.5|4790|4788|2408
1639125850000|2021-12-10 08:44:10|4789.5|4788|4790|4788.5|4790|4788.5|4786.5|4785|1587
1639125860000|2021-12-10 08:44:20||4789||4789||4789||4788.5|0
1639125870000|2021-12-10 08:44:30|4790.5|4789.5|4792.5|4790.5|4793.5|4790.5|4790.5|4789|600
1639125880000|2021-12-10 08:44:40|4793|4791|4793.5|4792.5|4793.5|4792.5|4793|4791|78
1639125890000|2021-12-10 08:44:50|4793|4791.5|4792.5|4791.5|4793|4791.5|4792|4791|1173
1639125900000|2021-12-10 08:45:00|||||||||22
1639125910000|2021-12-10 08:45:10|4792|4791|4791.5|4790.5|4792.5|4791|4791|4789.5|267
1639125920000|2021-12-10 08:45:20|4791|4790|4790|4789|4791|4790|4790|4789|397
1639125940000|2021-12-10 08:45:40|4789.5|4787.5|4788|4786.5|4789.5|4787.5|4787.5|4785.5|3
1639125950000|2021-12-10 08:45:50|4788.5|4787|4792|4790.5|4792|4790.5|4788.5|4787|1196
1639125970000|2021-12-10 08:46:10|4792.5|4791|4794.5|4793|4795.5|4793|4792.5|4791|471
1639125990000|2021-12-10 08:46:30|4795|4793.5|4795.5|4794|4795.5|4794|4795|4793.5|409
1639126010000|2021-12-10 08:46:50|4796|4794.5|4794|4793|4797|4795|4794|4792.5|298
1639126020000|2021-12-10 08:47:00|4793.5|4792.5|4794|4793|4794|4793|4793.5|4792|85
1639126030000|2021-12-10 08:47:10|4794.5|4793.5|4793.5|4792|4795.5|4794.5|4793.5|4791.5|1034
1639126050000|2021-12-10 08:47:30|4793|4791.5|4792|4789.5|4793|4791.5|4791.5|4789.5|0
1639126060000|2021-12-10 08:47:40|4791.5||4792||4792||4791.5||0
1639126070000|2021-12-10 08:47:50|4791.5||4791.5||4791.5||4791.5||0
1639126080000|2021-12-10 08:48:00|4792|4790|4792|4790.5|4792|4790.5|4792|4790|364
1639126090000|2021-12-10 08:48:10||4791.5||4791.5||4791.5||4791.5|35
1639126100000|2021-12-10 08:48:20|4791.5|4790.5|4792|4790.5|4792|4790.5|4791.5|4790.5|481
1639126110000|2021-12-10 08:48:30|4792.5|4791|4792.5|4791.5|4792.5|4791.5|4792.5|4791|253
1639126120000|2021-12-10 08:48:40|4793|4792|4793|4792|4793|4792.5|4793|4791.5|276
1639126130000|2021-12-10 08:48:50|4793.5|4793|4796|4795|4797|4795|4793.5|4793|754
1639126140000|2021-12-10 08:49:00|4797||4797||4797.5||4797||446
1639126150000|2021-12-10 08:49:10|4796.5|4795.5|4796|4795|4796.5|4796|4796|4795|435
1639126160000|2021-12-10 08:49:20|4796.5||4797||4797||4796.5||0
1639126170000|2021-12-10 08:49:30|4797.5|4795.5|4796.5|4795.5|4798|4797|4796.5|4795.5|1176
1639126180000|2021-12-10 08:49:40|4797|4796|4796|4795|4797.5|4796.5|4796|4795|1333
1639126190000|2021-12-10 08:49:50|||||||||149
1639126200000|2021-12-10 08:50:00|4796.5|4795.5|4798|4797|4799|4797|4796.5|4795.5|380
1639126210000|2021-12-10 08:50:10|4797.5|4796.5|4797.5|4796|4798|4796.5|4797.5|4796|308
1639126220000|2021-12-10 08:50:20||4796.5||4796||4797||4796|0
1639126230000|2021-12-10 08:50:30|4797|4795.5|4796|4794|4797|4795.5|4796|4794|661
1639126240000|2021-12-10 08:50:40||4794.5||4794.5||4794.5||4794.5|0
1639126260000|2021-12-10 08:51:00|4796.5|4795|4797|4796.5|4797|4796.5|4796.5|4794.5|1106
1639126270000|2021-12-10 08:51:10|4797.5|4797|4799.5|4798|4800|4798|4797.5|4796.5|383
1639126280000|2021-12-10 08:51:20|4800|4798.5|4800.5|4799.5|4800.5|4800|4800|4798.5|460
1639126290000|2021-12-10 08:51:30|4800|4798.5|4801|4800|4801.5|4800|4799.5|4798.5|764
1639126300000|2021-12-10 08:51:40|4801.5|4800.5|4803|4801|4803|4801|4801.5|4800.5|500
1639126310000|2021-12-10 08:51:50|4804|4801.5|4805|4804|4805|4804|4803.5|4801.5|331
1639126320000|2021-12-10 08:52:00|4805.5|4804.5|4806.5|4805.5|4806.5|4805.5|4805.5|4804|498
1639126330000|2021-12-10 08:52:10|4806|4805|4802.5|4801|4806|4805|4802.5|4801|2552
1639126340000|2021-12-10 08:52:20|4802|4800.5|4803|4801.5|4803.5|4802|4801|4800|808
1639126360000|2021-12-10 08:52:40|4803.5|4802|4804.5|4803.5|4804.5|4803.5|4803.5|4802|546
1639126370000|2021-12-10 08:52:50|4804|4803|4804|4803|4804.5|4803|4804|4803|205
1639126380000|2021-12-10 08:53:00|4803.5|4803.5|4804.5|4803.5|4804.5|4803.5|4803.5|4803|448
1639126400000|2021-12-10 08:53:20|4804||4804||4804||4804||0
1639126410000|2021-12-10 08:53:30|4804.5|4804|4807|4805|4807|4805|4804.5|4804|278
1639126420000|2021-12-10 08:53:40|4806.5||4806.5||4806.5||4806.5||0
1639126430000|2021-12-10 08:53:50|4807.5|4805.5|4807|4806|4807.5|4806|4807|4805.5|276
1639126440000|2021-12-10 08:54:00|4806.5|4805.5|4807|4806|4807.5|4806|4805|4804.5|1906
1639126450000|2021-12-10 08:54:10|4806.5|4806.5|4807|4806|4808|4807|4806.5|4806|866
1639126460000|2021-12-10 08:54:20|4806.5|4805.5|4805|4804.5|4807|4805.5|4805|4804.5|447
1639126470000|2021-12-10 08:54:30|4806|4805|4805.5|4805|4807.5|4806|4805.5|4805|744
1639126480000|2021-12-10 08:54:40|4805|4804.5|4805.5|4804.5|4805.5|4804.5|4805|4804.5|394
1639126500000|2021-12-10 08:55:00|||||||||174
1639126510000|2021-12-10 08:55:10|4805|4804|4804.5|4803.5|4805.5|4804|4804.5|4803|2
1639126520000|2021-12-10 08:55:20|4805|4804|4806|4805|4806|4805.5|4805|4804|367
1639126540000|2021-12-10 08:55:40|4805.5|4804.5|4803.5|4802|4805.5|4804.5|4803.5|4802|1103
1639126550000|2021-12-10 08:55:50|4803|4801|4802.5|4801|4803|4801|4802.5|4801|2
1639126560000|2021-12-10 08:56:00||4801.5||4801||4802||4801|0
1639126570000|2021-12-10 08:56:10|4802|4800|4801|4799.5|4802|4800|4801|4799|0
1639126580000|2021-12-10 08:56:20|4801.5|4800|4802|4800.5|4802|4801.5|4801.5|4800|445
1639126590000|2021-12-10 08:56:30|||||||||10
1639126600000|2021-12-10 08:56:40|4801.5|4799.5|4801|4799.5|4801.5|4799.5|4801|4799.5|0
1639126610000|2021-12-10 08:56:50|4801.5||4802||4802||4801.5||0
1639126630000|2021-12-10 08:57:10|4803|4800|4802.5|4801.5|4803|4801.5|4802.5|4800|432
1639126640000|2021-12-10 08:57:20|||||||||91
1639126650000|2021-12-10 08:57:30|4803|4802|4805|4803.5|4805|4803.5|4802.5|4801.5|389
1639126660000|2021-12-10 08:57:40|4805.5|4804|4803.5|4802.5|4806.5|4804.5|4803|4802|1268
1639126670000|2021-12-10 08:57:50|4803|4801.5|4802.5|4801.5|4803|4801.5|4802|4801.5|439
1639126680000|2021-12-10 08:58:00|4803|4802|4805|4804|4805|4804|4803|4802|1017
1639126700000|2021-12-10 08:58:20|4804|4803.5|4803.5|4802|4804|4803.5|4803.5|4802|205
1639126710000|2021-12-10 08:58:30|4804|4802.5|4804|4803|4804|4803|4804|4802.5|158
1639126720000|2021-12-10 08:58:40|||||||||53
1639126730000|2021-12-10 08:58:50|4803.5|4802.5|4802|4801.5|4803.5|4802.5|4802|4801.5|393
1639126740000|2021-12-10 08:59:00|4802.5|4801|4803|4802|4803|4802|4802.5|4800.5|1213
1639126750000|2021-12-10 08:59:10|4803.5|4802.5|4803|4802.5|4803.5|4802.5|4803|4801.5|482
1639126760000|2021-12-10 08:59:20|4803.5|4803|4804.5|4803.5|4804.5|4803.5|4803.5|4803|265
1639126780000|2021-12-10 08:59:40|||||||||100
1639126790000|2021-12-10 08:59:50|4804|4803|4805|4804|4805|4804|4803|4802.5|692
1639126800000|2021-12-10 09:00:00|4805.5|4804.5|4805|4804|4806|4805|4805|4804|511
1639126810000|2021-12-10 09:00:10|4806|4804.5|4807|4805|4807|4805|4805.5|4804|243
1639126820000|2021-12-10 09:00:20|4806.5||4807||4807||4806.5||0
1639126840000|2021-12-10 09:00:40|4806.5|4804|4805.5|4804|4806.5|4804|4804.5|4804|601
1639126850000|2021-12-10 09:00:50|||||||||208
1639126860000|2021-12-10 09:01:00|4805|4803.5|4805.5|4804|4805.5|4804|4804|4803|514
1639126880000|2021-12-10 09:01:20|4805|4803.5|4804.5|4803|4805.5|4803.5|4804|4803|474
1639126890000|2021-12-10 09:01:30|4805|4803.5|4806.5|4805.5|4806.5|4805.5|4805|4803.5|245
1639126900000|2021-12-10 09:01:40|4807|4805|4805|4804|4807|4805|4804.5|4804|5070
1639126920000|2021-12-10 09:02:00|||||||||111
1639126930000|2021-12-10 09:02:10|4805.5|4804.5|4805.5|4805|4806|4805|4805|4804|222
1639126950000|2021-12-10 09:02:30|4805|4804.5|4802.5|4801.5|4805|4804.5|4802|4801.5|1282
1639126960000|2021-12-10 09:02:40|4803|4802|4803|4802|4803|4802|4803|4801.5|2016
1639126970000|2021-12-10 09:02:50|4802.5|4801.5|4802|4801.5|4802.5|4801.5|4802|4801.5|70
1639126980000|2021-12-10 09:03:00|4801.5|4801|4802.5|4801.5|4802.5|4801.5|4801.5|4800|625
1639127000000|2021-12-10 09:03:20|4803|4802.5|4804|4802.5|4804|4803|4803|4802.5|2125
1639127010000|2021-12-10 09:03:30|4803.5|4802|4803.5|4801.5|4803.5|4802|4803.5|4801.5|209
1639127020000|2021-12-10 09:03:40||4802||4802||4802||4802|0
1639127040000|2021-12-10 09:04:00|4803|4801.5|4802.5|4801.5|4803|4801.5|4802.5|4801.5|223
1639127060000|2021-12-10 09:04:20|4802|4800.5|4801.5|4801|4802|4801|4801.5|4800.5|79
1639127070000|2021-12-10 09:04:30|||||||||59
1639127080000|2021-12-10 09:04:40|||||||||124
1639127090000|2021-12-10 09:04:50|4802|4801.5|4803.5|4802.5|4803.5|4802.5|4802|4801.5|1153
1639127100000|2021-12-10 09:05:00|4803||4803.5||4803.5||4803||0
1639127130000|2021-12-10 09:05:30||4803||4802.5||4803||4802.5|252
1639127140000|2021-12-10 09:05:40|4803||4803||4803.5||4803||0
1639127150000|2021-12-10 09:05:50|4803.5|4803.5|4805|4803.5|4805.5|4803.5|4803.5|4803|479
1639127160000|2021-12-10 09:06:00|4805.5|4804|4809.5|4807.5|4809.5|4807.5|4805.5|4804|818
1639127170000|2021-12-10 09:06:10|4809||4809||4809||4809||0
1639127200000|2021-12-10 09:06:40|4808.5|4807|4808|4806.5|4809|4807|4807.5|4806.5|429
1639127220000|2021-12-10 09:07:00|4807.5|4807|4808|4807|4808|4807|4807.5|4807|17
1639127230000|2021-12-10 09:07:10|4808.5|4807.5|4809|4808|4809|4808|4808.5|4807.5|1055
1639127240000|2021-12-10 09:07:20|4809.5|4808.5|4809.5|4808.5|4809.5|4808.5|4809.5|4808.5|100
1639127250000|2021-12-10 09:07:30|4810.5|4809|4811|4809.5|4811|4809.5|4809.5|4809|1175
1639127260000|2021-12-10 09:07:40|4810.5|4809|4809|4808|4810.5|4809.5|4808.5|4808|690
1639127270000|2021-12-10 09:07:50|4808.5|4807.5|4808|4806.5|4808.5|4807.5|4808|4806.5|270
1639127280000|2021-12-10 09:08:00|4808.5|4807|4809.5|4808|4810|4808.5|4808.5|4807|1078
1639127290000|2021-12-10 09:08:10||4808.5||4808||4808.5||4808|0
1639127300000|2021-12-10 09:08:20|4809|4808.5|4809.5|4808|4809.5|4808.5|4809|4808|177
1639127310000|2021-12-10 09:08:30|4809|4808.5|4809.5|4808.5|4809.5|4808.5|4809|4808.5|214
1639127320000|2021-12-10 09:08:40||4808||4808.5||4808.5||4808|6
1639127340000|2021-12-10 09:09:00|4810|4809|4809.5|4808|4810|4809|4809.5|4808|71
1639127350000|2021-12-10 09:09:10|4809||4809||4809||4809||0
1639127360000|2021-12-10 09:09:20|4808.5||4808.5||4809||4808.5||47
1639127370000|2021-12-10 09:09:30|4809|4807|4806.5|4805.5|4809|4807|4806.5|4804.5|55
1639127390000|2021-12-10 09:09:50|4807|4806|4806.5|4805|4807|4806.5|4806.5|4805|486
1639127400000|2021-12-10 09:10:00|4807|4805.5|4805.5|4804|4807|4806|4805.5|4804|348
1639127420000|2021-12-10 09:10:20|4805|4803|4804.5|4803|4805|4804|4804|4803|192
1639127430000|2021-12-10 09:10:30|4805|4803.5|4805|4803.5|4805|4804|4805|4803.5|0
1639127440000|2021-12-10 09:10:40||4803||4803||4803||4803|0
1639127450000|2021-12-10 09:10:50|4805.5|4803.5|4805.5|4804|4807|4805.5|4805.5|4803.5|451
1639127460000|2021-12-10 09:11:00|4805|4803.5|4803|4802|4805|4803.5|4803|4802|63
1639127470000|2021-12-10 09:11:10|4802.5|4802.5|4805|4803.5|4805|4803.5|4802.5|4802|522
1639127490000|2021-12-10 09:11:30|4805.5||4805.5||4805.5||4805||0
1639127500000|2021-12-10 09:11:40||4804||4804.5||4804.5||4804|53
1639127530000|2021-12-10 09:12:10|4805|4804|4805|4803.5|4805|4804|4805|4803.5|438
1639127540000|2021-12-10 09:12:20|4804.5||4804.5||4804.5||4804.5||0
1639127550000|2021-12-10 09:12:30|4804|4802.5|4806.5|4805.5|4807|4806.5|4804|4802.5|1711
1639127570000|2021-12-10 09:12:50|4805.5|4805|4806.5|4804.5|4806.5|4805|4805.5|4804.5|611
1639127580000|2021-12-10 09:13:00|4806||4806.5||4806.5||4806||0
1639127590000|2021-12-10 09:13:10|4806|4803|4804|4802.5|4806|4803|4804|4802.5|677
1639127600000|2021-12-10 09:13:20|4803.5||4803.5||4803.5||4803.5||0
1639127610000|2021-12-10 09:13:30|4803||4803||4803||4803||0
1639127630000|2021-12-10 09:13:50|4802.5|4801.5|4800.5|4799.5|4803|4801.5|4800.5|4799.5|288
1639127640000|2021-12-10 09:14:00|4800|4799|4800.5|4800|4800.5|4800|4800|4798.5|75
1639127650000|2021-12-10 09:14:10|4801|4800.5|4800.5|4798.5|4801|4800.5|4800.5|4798.5|422
1639127680000|2021-12-10 09:14:40|4800||4800||4800||4800||0
1639127690000|2021-12-10 09:14:50|4800.5|4799|4800.5|4799.5|4800.5|4799.5|4800.5|4799|3014
1639127710000|2021-12-10 09:15:10|4801|4800|4800.5|4800|4801|4800|4800.5|4799.5|125
1639127720000|2021-12-10 09:15:20|4801|4800.5|4803|4801.5|4803|4801.5|4801|4800|595
1639127730000|2021-12-10 09:15:30|4802|4801|4803|4801.5|4803|4801.5|4801.5|4800|300
1639127740000|2021-12-10 09:15:40|||||||||84
1639127750000|2021-12-10 09:15:50|4803.5|4802|4805|4804|4805|4804|4803.5|4802|641
1639127760000|2021-12-10 09:16:00|4805.5|4804.5|4807|4805.5|4808|4806.5|4805.5|4804.5|778
1639127770000|2021-12-10 09:16:10|4806.5||4806||4807||4806||0
1639127780000|2021-12-10 09:16:20|4806.5|4806|4807|4805.5|4807|4806|4806.5|4805.5|231
1639127790000|2021-12-10 09:16:30|4807.5|4806|4808.5|4806.5|4808.5|4807|4807.5|4806|291
1639127800000|2021-12-10 09:16:40|4808|4806|4806.5|4805.5|4808|4806|4806.5|4805.5|0
1639127820000|2021-12-10 09:17:00|4806|4804.5|4806|4805|4806|4805|4804.5|4803.5|930
1639127830000|2021-12-10 09:17:10|4806.5||4806.5||4806.5||4806.5||150
1639127860000|2021-12-10 09:17:40|4807.5|4805.5|4807.5|4806|4808|4806|4807.5|4805.5|20
1639127870000|2021-12-10 09:17:50|||||||||132
1639127890000|2021-12-10 09:18:10|4808|4806.5|4808|4806|4808|4807|4808|4806|43
1639127900000|2021-12-10 09:18:20|4808.5|4807|4804|4803.5|4809|4808|4804|4803.5|2564
1639127910000|2021-12-10 09:18:30|4804.5||4805||4805||4804.5||715
1639127920000|2021-12-10 09:18:40|4804.5|4804|4803.5|4802|4805|4804|4803.5|4802|580
1639127930000|2021-12-10 09:18:50|4803|4801.5|4803|4801.5|4803|4801.5|4803|4801.5|0
1639127940000|2021-12-10 09:19:00|4803.5|4801|4801.5|4801|4803.5|4801.5|4801.5|4800.5|21
1639127950000|2021-12-10 09:19:10||4800||4799.5||4800||4799.5|2
1639127960000|2021-12-10 09:19:20|4801||4801||4801.5||4801||0
1639127970000|2021-12-10 09:19:30|4800.5|4799|4799.5|4797.5|4800.5|4799|4799.5|4797.5|307
1639127980000|2021-12-10 09:19:40|4799|4797|4798.5|4797|4799|4797|4798.5|4796.5|83
1639128000000|2021-12-10 09:20:00|4799|4797.5|4799.5|4798|4799.5|4798.5|4799|4797.5|408
1639128030000|2021-12-10 09:20:30|4799|4798.5|4799.5|4798.5|4799.5|4798.5|4799|4798.5|0
1639128060000|2021-12-10 09:21:00|4800|4799|4799.5|4798|4802|4800|4799.5|4798|825
1639128070000|2021-12-10 09:21:10|4799|4797|4798|4796.5|4799|4797|4798|4796.5|3
1639128090000|2021-12-10 09:21:30|4797.5||4797.5||4797.5||4797.5||0
1639128100000|2021-12-10 09:21:40|4797|4795.5|4796.5|4795|4797|4795.5|4796.5|4795|0
1639128110000|2021-12-10 09:21:50|4796|4794.5|4794.5|4793|4796|4795|4794.5|4793|11
1639128120000|2021-12-10 09:22:00|4794|4792|4794.5|4792.5|4794.5|4792.5|4793.5|4792|118
1639128130000|2021-12-10 09:22:10|4795|4793|4795|4793.5|4795|4793.5|4795|4793|273
1639128140000|2021-12-10 09:22:20|4794.5||4794.5||4794.5||4794.5||89
1639128150000|2021-12-10 09:22:30|4796|4794|4796.5|4795.5|4796.5|4795.5|4796|4794|160
1639128160000|2021-12-10 09:22:40|4796|4794.5|4796.5|4795|4796.5|4795|4795|4794.5|734
1639128170000|2021-12-10 09:22:50|4797|4795.5|4795|4794|4797|4796|4794.5|4793.5|4241
1639128180000|2021-12-10 09:23:00|4795.5|4794.5|4796|4794.5|4796|4794.5|4794.5|4794|616
1639128190000|2021-12-10 09:23:10|4796.5|4795|4797|4795.5|4797|4795.5|4796.5|4795|1000
1639128200000|2021-12-10 09:23:20|4797.5|4796|4799.5|4797.5|4799.5|4797.5|4797.5|4796|408
1639128220000|2021-12-10 09:23:40|4800|4798.5|4800.5|4799|4801|4799|4800|4798.5|218
1639128230000|2021-12-10 09:23:50|4801|4799.5|4803|4801|4803|4801|4801|4799.5|341
1639128240000|2021-12-10 09:24:00|||||||||65
1639128260000|2021-12-10 09:24:20|||||||||79
1639128270000|2021-12-10 09:24:30|4801|4798.5|4801|4798.5|4801|4798.5|4801|4798.5|125
1639128280000|2021-12-10 09:24:40|4800.5|4799.5|4802.5|4800.5|4802.5|4800.5|4800.5|4799.5|37
1639128300000|2021-12-10 09:25:00|4802|4801|4801|4799.5|4802.5|4801|4801|4799.5|323
1639128310000|2021-12-10 09:25:10|4801.5|4798.5|4799.5|4797.5|4801.5|4798.5|4799.5|4797.5|214
1639128320000|2021-12-10 09:25:20||4798||4798||4798||4798|0
1639128330000|2021-12-10 09:25:30||4797.5||4797.5||4797.5||4797.5|0
1639128340000|2021-12-10 09:25:40||4798||4798||4798||4798|0
1639128360000|2021-12-10 09:26:00|||||||||31
1639128370000|2021-12-10 09:26:10|4800.5|4797.5|4798|4796|4800.5|4797.5|4798|4796|281
1639128390000|2021-12-10 09:26:30|4797.5|4794.5|4796.5|4794.5|4797.5|4794.5|4796.5|4794.5|88
1639128400000|2021-12-10 09:26:40||4795||4795||4795||4795|0
1639128410000|2021-12-10 09:26:50|4797||4797||4797||4797||0
1639128430000|2021-12-10 09:27:10|4797.5|4796|4798.5|4797|4798.5|4797|4797.5|4796|272
1639128440000|2021-12-10 09:27:20|4799|4797.5|4799|4798|4799|4798|4799|4797.5|28
1639128450000|2021-12-10 09:27:30|4799.5|4798.5|4800|4798.5|4800|4798.5|4799.5|4798.5|10
1639128460000|2021-12-10 09:27:40|4800.5|4799|4801|4799.5|4801|4799.5|4800.5|4799|144
1639128470000|2021-12-10 09:27:50|4801.5|4800|4801.5|4800|4801.5|4800.5|4801.5|4800|94
1639128490000|2021-12-10 09:28:10|4801|4799.5|4801|4799.5|4801|4799.5|4801|4799.5|0
1639128500000|2021-12-10 09:28:20|4799.5|4798|4799|4798|4799.5|4798|4799|4798|17
1639128520000|2021-12-10 09:28:40|4798.5|4797|4797.5|4795.5|4798.5|4797|4797.5|4795.5|0
1639128530000|2021-12-10 09:28:50|4797|4794|4796|4794|4797|4794|4796|4794|0
1639128540000|2021-12-10 09:29:00||4794.5||4794.5||4794.5||4794.5|125
1639128550000|2021-12-10 09:29:10|4795.5|4793|4793.5|4791.5|4795.5|4793|4793.5|4791.5|10
1639128560000|2021-12-10 09:29:20|4792.5|4790.5|4792.5|4790.5|4792.5|4790.5|4792.5|4790|0
1639128570000|2021-12-10 09:29:30|4792|4791|4792|4790.5|4792|4791|4792|4790.5|0
1639128580000|2021-12-10 09:29:40|4792.5|4791|4793|4791.5|4793|4791.5|4792.5|4791|125
1639128590000|2021-12-10 09:29:50|4793.5|4792|4793.5|4791.5|4793.5|4792|4793.5|4791.5|53
1639128600000|2021-12-10 09:30:00|4793||4793||4793||4793||0
1639128610000|2021-12-10 09:30:10||4792||4792||4792||4792|0
1639128630000|2021-12-10 09:30:30|4792.5|4791.5|4792.5|4790.5|4792.5|4791.5|4791.5|4790|256
1639128660000|2021-12-10 09:31:00|4792||4792||4792||4792||0
1639128670000|2021-12-10 09:31:10|4792.5|4792.5|4794|4792.5|4794|4792.5|4792.5|4792.5|40
1639128710000|2021-12-10 09:31:50|4794.5|4793|4795|4793|4795|4793|4794.5|4793|80
1639128720000|2021-12-10 09:32:00||4793.5||4793.5||4793.5||4793.5|0
1639128730000|2021-12-10 09:32:10|4795.5|4794|4795.5|4794|4795.5|4794|4795.5|4794|24
1639128740000|2021-12-10 09:32:20|4796|4795|4797|4795.5|4797|4795.5|4796|4795|13
1639128750000|2021-12-10 09:32:30|4796.5|4796|4795.5|4794|4796.5|4796|4795.5|4794|50
1639128770000|2021-12-10 09:32:50|4796|4794.5|4796|4794.5|4796|4794.5|4796|4794.5|0
1639128780000|2021-12-10 09:33:00|4795.5|4794|4795.5|4794.5|4796|4794.5|4795.5|4794|49
1639128800000|2021-12-10 09:33:20||4794||4794||4794||4794|0
1639128830000|2021-12-10 09:33:50|4796|4796|4798|4796|4799|4797|4796|4796|148
1639128840000|2021-12-10 09:34:00|4797.5|4795.5|4798|4796.5|4798|4796.5|4797.5|4795.5|0
1639128860000|2021-12-10 09:34:20||4797||4797||4797||4797|0
1639128870000|2021-12-10 09:34:30|4797.5|4796|4797.5|4795.5|4797.5|4796|4797.5|4795.5|0
1639128900000|2021-12-10 09:35:00|4796.5|4794.5|4796.5|4794.5|4796.5|4794.5|4796.5|4794.5|3
1639128910000|2021-12-10 09:35:10|4798|4795.5|4798|4795.5|4798|4795.5|4798|4795.5|100
1639128930000|2021-12-10 09:35:30|4799|4796|4799|4797|4799|4797|4799|4796|178
1639128940000|2021-12-10 09:35:40|4800|4798.5|4800|4798.5|4800|4798.5|4800|4798.5|139
1639128950000|2021-12-10 09:35:50|4799|4797|4799.5|4798.5|4799.5|4798.5|4799|4797|275
1639128970000|2021-12-10 09:36:10|4798.5|4797|4799|4798|4799|4798|4798.5|4797|15
1639128980000|2021-12-10 09:36:20||4797||4797||4797||4797|205
1639129010000|2021-12-10 09:36:50|4799.5|4798|4799.5|4798|4799.5|4798|4799.5|4798|100
1639129020000|2021-12-10 09:37:00|4799|4797|4799|4797|4799|4797|4799|4797|125
1639129030000|2021-12-10 09:37:10|4798.5|4796|4798|4796|4798.5|4796|4798|4796|0
1639129040000|2021-12-10 09:37:20|4798.5|4797|4798.5|4797|4798.5|4797|4798.5|4797|0
1639129060000|2021-12-10 09:37:40|4800|4798.5|4800|4798.5|4800|4798.5|4800|4798.5|20
1639129070000|2021-12-10 09:37:50|4802|4800|4802|4800|4802|4800|4802|4800|110
1639129080000|2021-12-10 09:38:00|4803|4802|4804|4802|4804|4802|4803|4802|10
1639129090000|2021-12-10 09:38:10|4803.5|4801|4802.5|4801|4803.5|4801|4802.5|4800|159
1639129100000|2021-12-10 09:38:20|4803|4802|4803|4802|4803|4802|4803|4802|77
1639129110000|2021-12-10 09:38:30|4804.5|4801.5|4804.5|4803|4804.5|4803|4804.5|4801.5|65
1639129130000|2021-12-10 09:38:50||4802||4802||4802||4802|0
1639129150000|2021-12-10 09:39:10||4802.5||4802.5||4802.5||4802.5|0
1639129160000|2021-12-10 09:39:20|4804|4803.5|4804|4802.5|4804|4804|4803.5|4802.5|471
1639129200000|2021-12-10 09:40:00|4803.5|4801.5|4804|4802.5|4804|4802.5|4802|4801|332
1639129210000|2021-12-10 09:40:10|4803.5|4802|4804|4802.5|4804|4802.5|4803.5|4802|0
1639129250000|2021-12-10 09:40:50|||||||||53
1639129260000|2021-12-10 09:41:00|||||||||160
1639129280000|2021-12-10 09:41:20|4803.5|4802|4802.5|4801.5|4804|4802|4802.5|4801.5|133
1639129320000|2021-12-10 09:42:00|4803|4802|4802|4801|4803|4802|4802|4801|1188
1639129340000|2021-12-10 09:42:20|||||||||124
1639129350000|2021-12-10 09:42:30|4803|4801.5|4802|4801.5|4803|4802|4802|4801.5|350
1639129360000|2021-12-10 09:42:40|||||||||111
1639129370000|2021-12-10 09:42:50|4802.5|4801|4802|4801|4802.5|4801|4801.5|4800.5|326
1639129380000|2021-12-10 09:43:00|4801.5|4800.5|4801.5|4800.5|4802|4800.5|4801|4800|356
1639129420000|2021-12-10 09:43:40|4801|4800|4800.5|4799.5|4801|4800|4800.5|4799.5|1
1639129430000|2021-12-10 09:43:50||4799||4799||4799||4798.5|150
1639129440000|2021-12-10 09:44:00||4798.5||4799||4799||4798.5|0
1639129450000|2021-12-10 09:44:10|4800|4799.5|4800.5|4799.5|4800.5|4799.5|4800|4799.5|26
1639129460000|2021-12-10 09:44:20|4800|4799|4799.5|4798.5|4800|4799|4799.5|4798|394
1639129470000|2021-12-10 09:44:30|||||||||20
1639129480000|2021-12-10 09:44:40|4800|4799|4800|4798.5|4800|4799.5|4799.5|4798.5|950
1639129490000|2021-12-10 09:44:50||4798||4798||4798||4798|0
1639129500000|2021-12-10 09:45:00|4799.5|4797.5|4798.5|4798|4799.5|4798|4798|4797|2265
1639129510000|2021-12-10 09:45:10||4797.5||4797.5||4798||4797.5|566
1639129540000|2021-12-10 09:45:40|4798|4797|4797.5|4796.5|4798|4797|4797.5|4796|373
1639129550000|2021-12-10 09:45:50||4796||4796||4796||4796|0
1639129560000|2021-12-10 09:46:00|4798|4796.5|4800.5|4799.5|4800.5|4799.5|4798|4796.5|1839
1639129570000|2021-12-10 09:46:10|4801|4800|4801|4800.5|4801.5|4800.5|4801|4800|601
1639129580000|2021-12-10 09:46:20|4800.5|4799.5|4800|4799|4800.5|4799.5|4798|4796.5|1531
1639129590000|2021-12-10 09:46:30|4799.5||4799.5||4800||4799.5||12
1639129600000|2021-12-10 09:46:40||4798.5||4798.5||4798.5||4798.5|317
1639129610000|2021-12-10 09:46:50|4799|4798|4797.5|4796|4799|4798|4797.5|4796|50
1639129620000|2021-12-10 09:47:00|4798|4796.5|4799.5|4798|4799.5|4798|4798|4796.5|211
1639129630000|2021-12-10 09:47:10|||||||||250
1639129660000|2021-12-10 09:47:40|||||||||36
1639129680000|2021-12-10 09:48:00|4799|4797.5|4798.5|4797.5|4799.5|4797.5|4797.5|4796.5|389
1639129690000|2021-12-10 09:48:10|4798||4798||4798||4798||0
1639129700000|2021-12-10 09:48:20|4798.5||4799||4799||4798.5||103
1639129710000|2021-12-10 09:48:30|4799.5|4798|4799.5|4798.5|4800|4799|4799|4798|598
1639129720000|2021-12-10 09:48:40|4800|4798|4799|4797.5|4800|4798|4799|4797.5|0
1639129730000|2021-12-10 09:48:50|4798.5|4798|4799.5|4799|4799.5|4799|4798.5|4797.5|123
1639129740000|2021-12-10 09:49:00|4799|4798|4799|4797.5|4799.5|4798.5|4798|4797.5|1164
1639129750000|2021-12-10 09:49:10|4799.5||4799||4799.5||4799||0
1639129760000|2021-12-10 09:49:20|4799.5||4799.5||4799.5||4799.5||0
1639129770000|2021-12-10 09:49:30|4799||4799||4799.5||4799||4
1639129780000|2021-12-10 09:49:40|4799.5||4799.5||4799.5||4799.5||0
1639129790000|2021-12-10 09:49:50|4800|4798|4801.5|4799.5|4801.5|4800.5|4800|4798|3555
1639129800000|2021-12-10 09:50:00|4801|4800|4801|4800|4801|4800|4801|4800|28
1639129820000|2021-12-10 09:50:20|4800.5|4799.5|4800|4798.5|4801|4799.5|4800|4798.5|219
1639129830000|2021-12-10 09:50:30|4799.5|4799|4800.5|4799.5|4800.5|4800|4799|4799|1127
1639129840000|2021-12-10 09:50:40||4800||4800||4800||4799.5|297
1639129850000|2021-12-10 09:50:50|4800|4799.5|4800.5|4799.5|4800.5|4799.5|4800|4799.5|644
1639129860000|2021-12-10 09:51:00||4800||4800||4800||4800|4
1639129880000|2021-12-10 09:51:20|4801|4800.5|4801|4800|4801|4800.5|4801|4800|764
1639129890000|2021-12-10 09:51:30|4801.5|4800.5|4802|4800.5|4802.5|4800.5|4801.5|4800.5|750
1639129910000|2021-12-10 09:51:50|4802.5|4801|4803.5|4802.5|4803.5|4802.5|4802.5|4800.5|249
1639129920000|2021-12-10 09:52:00|4804||4804||4804||4804||30
1639129930000|2021-12-10 09:52:10|4804.5|4803|4807|4805.5|4807.5|4807|4804.5|4803|1164
1639129940000|2021-12-10 09:52:20|||||||||340
1639129950000|2021-12-10 09:52:30|||||||||24
1639129960000|2021-12-10 09:52:40|4806.5|4805|4805.5|4804.5|4806.5|4805|4805|4803.5|1115
1639129970000|2021-12-10 09:52:50|4805|4804|4805|4803.5|4805.5|4804|4805|4803.5|232
1639129980000|2021-12-10 09:53:00|4804.5|4804|4806|4805|4806|4805.5|4804.5|4803.5|2796
1639130000000|2021-12-10 09:53:20|||||||||300
1639130020000|2021-12-10 09:53:40|4806.5|4805.5|4807.5|4806.5|4807.5|4806.5|4806.5|4805.5|271
1639130030000|2021-12-10 09:53:50|||||||||11
1639130040000|2021-12-10 09:54:00|4808|4807|4808.5|4806.5|4809|4808|4808|4806.5|671
1639130050000|2021-12-10 09:54:10|4809|4807.5|4809.5|4808.5|4809.5|4808.5|4809|4807.5|845
1639130060000|2021-12-10 09:54:20|||||||||107
1639130070000|2021-12-10 09:54:30|4809|4808|4808|4806.5|4809.5|4808|4808|4806.5|1637
1639130080000|2021-12-10 09:54:40|4807.5|4807|4809.5|4807.5|4809.5|4807.5|4807.5|4807|148
1639130120000|2021-12-10 09:55:20|4809||4809||4809||4809||90
1639130130000|2021-12-10 09:55:30|4808.5|4807|4808|4806.5|4809|4807.5|4807.5|4806.5|1570
1639130140000|2021-12-10 09:55:40|4807.5||4807.5||4807.5||4807.5||0
1639130150000|2021-12-10 09:55:50|4808|4807|4807.5|4807|4808|4807|4807.5|4806.5|270
1639130160000|2021-12-10 09:56:00|4808|4807.5|4809.5|4808|4809.5|4808|4808|4807.5|370
1639130170000|2021-12-10 09:56:10||4808.5||4808.5||4808.5||4808.5|0
1639130180000|2021-12-10 09:56:20|4809||4809.5||4809.5||4809||154
1639130190000|2021-12-10 09:56:30|4809||4809.5||4809.5||4809||138
1639130210000|2021-12-10 09:56:50|4809|4808|4808|4806.5|4809|4808|4807.5|4806.5|324
1639130220000|2021-12-10 09:57:00|4808.5|4807|4809.5|4808|4809.5|4808.5|4808.5|4807|352
1639130230000|2021-12-10 09:57:10|4809|4807.5|4809.5|4807.5|4809.5|4807.5|4809|4807.5|215
1639130240000|2021-12-10 09:57:20||4808||4808.5||4808.5||4808|0
1639130250000|2021-12-10 09:57:30|4809|4808|4809.5|4808|4809.5|4808|4809|4807.5|4
1639130260000|2021-12-10 09:57:40|4809||4809||4809||4809||0
1639130270000|2021-12-10 09:57:50|4809.5|4807.5|4809.5|4808|4810|4809|4808.5|4807.5|2395
1639130280000|2021-12-10 09:58:00||4808.5||4808.5||4808.5||4808.5|74
1639130290000|2021-12-10 09:58:10|4810|4809|4809.5|4808.5|4810.5|4810|4808.5|4808|16134
1639130300000|2021-12-10 09:58:20|4810|4809|4809.5|4809|4810|4809.5|4809.5|4808.5|555
1639130310000|2021-12-10 09:58:30|4809|4808.5|4808.5|4807.5|4809.5|4808.5|4808|4807|1748
1639130320000|2021-12-10 09:58:40||4808||4808||4808||4807.5|227
1639130340000|2021-12-10 09:59:00|4809|4808.5|4809|4808|4809|4808.5|4808.5|4808|277
1639130350000|2021-12-10 09:59:10|||||||||532
1639130360000|2021-12-10 09:59:20|4808.5|4807.5|4809|4808|4809|4808|4808|4807.5|454
1639130370000|2021-12-10 09:59:30|||||||||342
1639130380000|2021-12-10 09:59:40|4809.5|4808.5|4810|4809|4810|4809|4809.5|4808.5|174
1639130390000|2021-12-10 09:59:50|4810.5|4809.5|4808|4807.5|4810.5|4809.5|4807.5|4806.5|29251
1639130400000|2021-12-10 10:00:00|4808.5|4808|4810|4809.5|4810.5|4809.5|4808|4806.5|2554
1639130410000|2021-12-10 10:00:10|4809.5|4809|4810|4809.5|4810|4809.5|4809.5|4809|735
1639130420000|2021-12-10 10:00:20|4810.5|4810|4814|4813.5|4814.5|4813.5|4810|4809.5|11805
1639130430000|2021-12-10 10:00:30|4814.5|4814|4814.5|4814|4814.5|4814|4814.5|4814|229
1639130440000|2021-12-10 10:00:40|4815|4814.5|4816|4815.5|4816.5|4815.5|4815|4814.5|560
1639130450000|2021-12-10 10:00:50|4816.5|4816|4815.5|4814.5|4816.5|4816|4815|4814|2156
1639130460000|2021-12-10 10:01:00|4816|4815|4817|4815.5|4817|4816.5|4816|4815|744
1639130470000|2021-12-10 10:01:10|4817.5|4816|4817.5|4816.5|4817.5|4816.5|4817.5|4816|118
1639130480000|2021-12-10 10:01:20|4818|4817|4818.5|4817.5|4818.5|4818|4818|4817|168
1639130490000|2021-12-10 10:01:30|4819.5|4818|4819|4818.5|4819.5|4818.5|4819|4817.5|1026
1639130500000|2021-12-10 10:01:40|4818.5|4818|4818.5|4817|4819|4818|4816.5|4815.5|2727
1639130510000|2021-12-10 10:01:50|4818|4817.5|4818|4816.5|4818|4817.5|4817|4816|1914
1639130520000|2021-12-10 10:02:00|4817.5|4817|4816.5|4815|4818|4817|4815|4814|2071
1639130530000|2021-12-10 10:02:10|4816|4814.5|4814.5|4812.5|4816|4814.5|4813|4812.5|824
1639130540000|2021-12-10 10:02:20|4814|4813|4812.5|4811|4814|4813|4812|4811|758
1639130550000|2021-12-10 10:02:30|4812|4810.5|4811.5|4809.5|4812|4810.5|4810.5|4809|0
1639130560000|2021-12-10 10:02:40|4812.5|4810|4813.5|4812.5|4813.5|4812.5|4812.5|4810|494
1639130570000|2021-12-10 10:02:50|4814|4812|4812.5|4811|4814|4812|4812|4810.5|694
1639130580000|2021-12-10 10:03:00|4812|4811.5|4812.5|4811|4812.5|4811.5|4812|4811|232
1639130590000|2021-12-10 10:03:10|4812|4810.5|4808.5|4807|4812|4810.5|4808.5|4806.5|728
1639130600000|2021-12-10 10:03:20|4808|4806.5|4807.5|4806|4808|4806.5|4807.5|4806|183
1639130610000|2021-12-10 10:03:30|4807|4805.5|4807.5|4806|4807.5|4806|4807|4805.5|0
1639130620000|2021-12-10 10:03:40|4808|4806.5|4808|4807|4808|4807|4808|4806.5|665
1639130630000|2021-12-10 10:03:50|4807.5|4806.5|4808|4807|4808|4807|4807.5|4806.5|0
1639130640000|2021-12-10 10:04:00|4808.5|4807.5|4810|4809|4810|4809.5|4808.5|4807.5|593
1639130650000|2021-12-10 10:04:10|4811|4809.5|4813|4811|4813|4811|4811|4809.5|261
1639130660000|2021-12-10 10:04:20|4813.5|4811.5|4813.5|4812|4813.5|4812|4813.5|4811.5|196
1639130680000|2021-12-10 10:04:40|4814|4812.5|4814|4812.5|4814|4813|4813|4812|894
1639130690000|2021-12-10 10:04:50||4813||4812.5||4813||4812.5|0
1639130700000|2021-12-10 10:05:00|4814.5|4813|4814.5|4813|4814.5|4814|4814.5|4813|599
1639130710000|2021-12-10 10:05:10|4814|4812.5|4813.5|4812.5|4814.5|4813|4813|4812.5|766
1639130720000|2021-12-10 10:05:20|4813|4812|4812.5|4811|4813.5|4812|4812.5|4810.5|456
1639130730000|2021-12-10 10:05:30|4813|4811.5|4813.5|4812.5|4814|4812.5|4813|4811.5|287
1639130740000|2021-12-10 10:05:40|||||||||41
1639130750000|2021-12-10 10:05:50|4812.5|4812|4812.5|4812|4812.5|4812|4812|4811|640
1639130760000|2021-12-10 10:06:00|4814|4812.5|4814|4813|4814|4813.5|4813.5|4812.5|26
1639130770000|2021-12-10 10:06:10|4813|4812.5|4814|4812.5|4814|4812.5|4812.5|4811|445
1639130790000|2021-12-10 10:06:30|4814.5|4813|4816|4814.5|4816|4814.5|4814.5|4813|1639
1639130800000|2021-12-10 10:06:40|||||||||10
1639130810000|2021-12-10 10:06:50|4816.5|4815|4815|4814.5|4816.5|4815.5|4815|4814.5|1055
1639130820000|2021-12-10 10:07:00||4814||4813.5||4814||4813.5|3
1639130870000|2021-12-10 10:07:50|4814.5|4814|4813.5|4812.5|4814.5|4814|4813|4812|1558
1639130880000|2021-12-10 10:08:00|4813|4813|4815|4814|4815|4814|4813|4812|620
1639130910000|2021-12-10 10:08:30|4815.5|4814.5|4817.5|4816|4818|4816|4815.5|4814.5|366
1639130920000|2021-12-10 10:08:40|4818|4816.5|4818|4817|4818.5|4817|4818|4816.5|11
1639130930000|2021-12-10 10:08:50|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|0
1639130950000|2021-12-10 10:09:10|4819|4818|4821.5|4820.5|4821.5|4821|4819|4818|2647
1639130960000|2021-12-10 10:09:20|4821|4821|4819.5|4818.5|4821|4821|4818|4817.5|4830
1639130970000|2021-12-10 10:09:30|4820|4819|4818.5|4818|4820.5|4820|4818.5|4818|544
1639130980000|2021-12-10 10:09:40|4819|4818.5|4819.5|4819|4819.5|4819|4819|4818|433
1639130990000|2021-12-10 10:09:50|4820||4820||4820||4820||155
1639131000000|2021-12-10 10:10:00|4820.5|4819.5|4820.5|4819|4820.5|4819.5|4820.5|4819|178
1639131010000|2021-12-10 10:10:10|4820|4819.5|4822|4821|4822|4821.5|4820|4819.5|3293
1639131020000|2021-12-10 10:10:20|4821.5||4822||4822||4821.5||426
1639131030000|2021-12-10 10:10:30||4821.5||4821.5||4821.5||4821.5|171
1639131040000|2021-12-10 10:10:40|4822.5|4821|4821|4820|4822.5|4821|4820.5|4819.5|1172
1639131050000|2021-12-10 10:10:50|4821.5|4820.5|4822.5|4821.5|4822.5|4821.5|4821.5|4820.5|181
1639131070000|2021-12-10 10:11:10|4823|4822|4822.5|4821.5|4823.5|4822.5|4822.5|4821.5|1441
1639131080000|2021-12-10 10:11:20|4822|4821|4821.5|4820.5|4822.5|4821.5|4821.5|4820|806
1639131120000|2021-12-10 10:12:00|4821|4820|4820.5|4819.5|4821.5|4820|4820|4818|1358
1639131130000|2021-12-10 10:12:10|4820|4818.5|4819.5|4817.5|4820|4818.5|4819.5|4817.5|47
1639131140000|2021-12-10 10:12:20|4820|4818|4820.5|4819.5|4820.5|4819.5|4819.5|4818|357
1639131150000|2021-12-10 10:12:30|4820|4819|4820|4819|4820|4819|4820|4819|105
1639131160000|2021-12-10 10:12:40|4819.5|4818.5|4820|4818.5|4820|4818.5|4819|4818.5|165
1639131170000|2021-12-10 10:12:50|4819|4818|4819|4818|4819|4818|4818|4817|300
1639131180000|2021-12-10 10:13:00||4818.5||4818.5||4818.5||4818.5|0
1639131190000|2021-12-10 10:13:10|4819.5|4819|4819|4818|4819.5|4819|4818.5|4818|650
1639131200000|2021-12-10 10:13:20|4818.5|4817.5|4818.5|4818|4818.5|4818|4818|4817|195
1639131210000|2021-12-10 10:13:30|4819||4819||4819||4819||40
1639131220000|2021-12-10 10:13:40|||||||||100
1639131230000|2021-12-10 10:13:50|4818.5|4817.5|4817.5|4816|4818.5|4818|4817|4816|1506
1639131240000|2021-12-10 10:14:00|4817|4816.5|4817.5|4817|4818.5|4817|4817|4816.5|820
1639131260000|2021-12-10 10:14:20|4817|4816.5|4817.5|4817|4817.5|4817|4815.5|4815|3279
1639131270000|2021-12-10 10:14:30|4818||4817.5||4818||4817.5||108
1639131280000|2021-12-10 10:14:40|4817|4816.5|4816.5|4816|4817|4816.5|4816.5|4815.5|411
1639131300000|2021-12-10 10:15:00|4817|4816.5|4818|4817|4818|4817|4817|4816.5|351
1639131310000|2021-12-10 10:15:10|4817.5|4816.5|4817.5|4817|4817.5|4817|4816.5|4816|754
1639131320000|2021-12-10 10:15:20|4818||4817.5||4818||4817.5||63
1639131330000|2021-12-10 10:15:30|4818||4818||4818||4818||0
1639131360000|2021-12-10 10:16:00|4817.5|4816.5|4817|4816|4818|4816.5|4816.5|4815.5|1185
1639131380000|2021-12-10 10:16:20|4817.5|4816.5|4818|4817|4818|4817|4817.5|4816.5|382
1639131390000|2021-12-10 10:16:30||4817.5||4817.5||4817.5||4817.5|0
1639131400000|2021-12-10 10:16:40|||||||||107
1639131410000|2021-12-10 10:16:50|4818.5|4818|4819.5|4818|4819.5|4818|4818.5|4817.5|1929
1639131420000|2021-12-10 10:17:00|||||||||28
1639131430000|2021-12-10 10:17:10|4818.5|4817.5|4819|4817.5|4819|4817.5|4818|4817.5|1669
1639131440000|2021-12-10 10:17:20|4818.5|4817|4817.5|4817|4818.5|4817.5|4816|4815.5|4679
1639131450000|2021-12-10 10:17:30|4818|4816.5|4817.5|4816.5|4818|4816.5|4816.5|4816|428
1639131460000|2021-12-10 10:17:40|4816.5|4816|4816.5|4816|4817|4816|4816.5|4815.5|731
1639131470000|2021-12-10 10:17:50|4817.5|4816.5|4817.5|4816.5|4818|4816.5|4817.5|4816.5|207
1639131480000|2021-12-10 10:18:00|4818||4817.5||4818||4817.5||89
1639131490000|2021-12-10 10:18:10|4818|4817|4818|4817|4818|4817|4818|4817|0
1639131500000|2021-12-10 10:18:20|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4816|4815.5|1636
1639131510000|2021-12-10 10:18:30|4817|4816|4817.5|4816.5|4817.5|4816.5|4816.5|4816|443
1639131520000|2021-12-10 10:18:40|||||||||20
1639131530000|2021-12-10 10:18:50|||||||||206
1639131540000|2021-12-10 10:19:00||4817||4816.5||4817||4816.5|50
1639131560000|2021-12-10 10:19:20|4817|4816|4817|4816|4817|4816.5|4816.5|4815.5|688
1639131570000|2021-12-10 10:19:30|4816.5|4815.5|4815|4814|4816.5|4815.5|4815|4814|699
1639131580000|2021-12-10 10:19:40|4814.5|4814.5|4813|4812.5|4814.5|4814.5|4813|4812.5|664
1639131590000|2021-12-10 10:19:50|4813.5|4813|4813|4812.5|4813.5|4813|4813|4812.5|224
1639131600000|2021-12-10 10:20:00|4813.5|4813|4814.5|4813|4815|4813|4813.5|4813|159
1639131630000|2021-12-10 10:20:30|4815|4813.5|4816.5|4815|4817|4815.5|4814.5|4813.5|1013
1639131640000|2021-12-10 10:20:40|4817|4815.5|4817.5|4816|4817.5|4816|4817|4815.5|0
1639131650000|2021-12-10 10:20:50|4818|4816.5|4818|4817|4818|4817|4818|4816.5|0
1639131660000|2021-12-10 10:21:00|4817.5|4816.5|4817.5|4817|4818|4817|4817.5|4816|568
1639131670000|2021-12-10 10:21:10|4818|4816.5|4817.5|4816.5|4818|4817|4817|4816|462
1639131690000|2021-12-10 10:21:30|||||||||62
1639131710000|2021-12-10 10:21:50|4817|4816|4815.5|4815|4817.5|4816.5|4815.5|4814.5|1236
1639131730000|2021-12-10 10:22:10|4816|4815.5|4817|4816|4818|4817|4816|4815.5|916
1639131740000|2021-12-10 10:22:20|4817.5|4816.5|4817.5|4816|4817.5|4816.5|4817.5|4816|0
1639131760000|2021-12-10 10:22:40|4817|4816.5|4817.5|4816|4817.5|4816.5|4817|4816|123
1639131770000|2021-12-10 10:22:50|4817|4815.5|4817|4816|4817.5|4816|4816|4815.5|412
1639131780000|2021-12-10 10:23:00|4817.5|4816.5|4817.5|4816|4817.5|4816.5|4817.5|4816|320
1639131790000|2021-12-10 10:23:10|||||||||29
1639131830000|2021-12-10 10:23:50|4817|4815.5|4817|4816|4817|4816|4817|4815.5|197
1639131840000|2021-12-10 10:24:00|4816.5|4815.5|4815|4814.5|4816.5|4815.5|4815|4814.5|1192
1639131850000|2021-12-10 10:24:10|4815.5|4815|4816.5|4815.5|4816.5|4815.5|4815.5|4815|197
1639131870000|2021-12-10 10:24:30|||||||||36
1639131880000|2021-12-10 10:24:40|4816|4814.5|4816|4814.5|4816|4814.5|4815.5|4814.5|3
1639131890000|2021-12-10 10:24:50||4815||4815||4815||4814.5|0
1639131900000|2021-12-10 10:25:00|4816.5|4815.5|4814|4812.5|4816.5|4815.5|4814|4812|725
1639131910000|2021-12-10 10:25:10|4813.5|4812|4812|4810.5|4813.5|4812|4811.5|4810|128
1639131920000|2021-12-10 10:25:20|4811.5|4810|4808|4807|4811.5|4810.5|4808|4807|1518
1639131930000|2021-12-10 10:25:30|4808.5|4807.5|4809|4808|4809|4808|4808.5|4807.5|0
1639131950000|2021-12-10 10:25:50|4809.5|4808.5|4810.5|4809|4811|4809|4809.5|4808|533
1639131960000|2021-12-10 10:26:00|4810|4808.5|4810|4809.5|4810|4809.5|4809.5|4808|2507
1639131970000|2021-12-10 10:26:10|4810.5|4810|4811|4810.5|4811|4810.5|4810.5|4810|477
1639131980000|2021-12-10 10:26:20|4810.5|4810|4810.5|4809.5|4810.5|4810|4810.5|4809.5|562
1639132010000|2021-12-10 10:26:50|4811|4810|4811.5|4810.5|4811.5|4811|4811|4809.5|963
1639132020000|2021-12-10 10:27:00|4811|4810|4811|4809.5|4811.5|4810|4811|4809.5|0
1639132030000|2021-12-10 10:27:10|4810|4809|4805.5|4804|4810|4809|4805.5|4804|588
1639132040000|2021-12-10 10:27:20||4804.5||4805||4805||4804.5|70
1639132050000|2021-12-10 10:27:30|4806|4805.5|4805|4803.5|4806.5|4805.5|4804.5|4803|1178
1639132060000|2021-12-10 10:27:40|4805.5|4804.5|4805.5|4805|4805.5|4805|4805.5|4804.5|203
1639132070000|2021-12-10 10:27:50|||||||||142
1639132080000|2021-12-10 10:28:00|4806.5|4805.5|4807.5|4806|4807.5|4806.5|4806.5|4805.5|282
1639132090000|2021-12-10 10:28:10|4807|4805.5|4805.5|4805|4807.5|4805.5|4805.5|4805|675
1639132100000|2021-12-10 10:28:20|4806|4805.5|4807.5|4806|4807.5|4806.5|4806|4805.5|480
1639132110000|2021-12-10 10:28:30|4807|4806.5|4806.5|4805|4807|4806.5|4806.5|4805|96
1639132120000|2021-12-10 10:28:40|4806|4804.5|4804.5|4803|4806|4804.5|4804.5|4803|431
1639132130000|2021-12-10 10:28:50||4802.5||4803||4803||4802.5|0
1639132140000|2021-12-10 10:29:00|4804|4803.5|4804|4802.5|4804|4803.5|4803|4802|507
1639132150000|2021-12-10 10:29:10|4803.5||4803.5||4804.5||4803.5||175
1639132160000|2021-12-10 10:29:20|4803|4802|4799.5|4798.5|4803|4802|4799.5|4798.5|778
1639132170000|2021-12-10 10:29:30|4800|4799.5|4800|4799.5|4801.5|4800.5|4800|4798.5|1395
1639132190000|2021-12-10 10:29:50|4801|4799|4799.5|4798|4801|4799|4799.5|4798|310
1639132200000|2021-12-10 10:30:00|4799|4798.5|4799.5|4798|4799.5|4798.5|4799|4798|0
1639132210000|2021-12-10 10:30:10|4800.5|4798.5|4800|4799|4800.5|4799.5|4800|4798|155
1639132220000|2021-12-10 10:30:20|4799.5|4798.5|4798.5|4797|4799.5|4798.5|4798.5|4797|288
1639132240000|2021-12-10 10:30:40|4798|4796.5|4797.5|4796|4798|4796.5|4797.5|4796|712
1639132250000|2021-12-10 10:30:50|4797|4795.5|4796.5|4794.5|4797.5|4796|4795.5|4794|405
1639132260000|2021-12-10 10:31:00|4796|4795|4795|4794|4797|4796|4794.5|4794|1799
1639132270000|2021-12-10 10:31:10|4794.5|4793|4792.5|4791|4795|4793|4792.5|4791|124
1639132280000|2021-12-10 10:31:20|4793|4791.5|4794.5|4794|4795|4794|4793|4791.5|431
1639132290000|2021-12-10 10:31:30|4795|4793|4794.5|4793|4795|4793|4793.5|4792|1535
1639132300000|2021-12-10 10:31:40|4795|4793.5|4795|4794|4795|4794|4795|4793.5|78
1639132310000|2021-12-10 10:31:50|4794.5||4794.5||4794.5||4794.5||0
1639132350000|2021-12-10 10:32:30|4795|4794.5|4797|4796|4797.5|4796|4795|4794.5|549
1639132360000|2021-12-10 10:32:40|4796.5|4795.5|4797|4796|4797|4796|4796|4795|447
1639132380000|2021-12-10 10:33:00|4797.5|4796.5|4797.5|4796|4797.5|4797|4797|4796|847
1639132390000|2021-12-10 10:33:10|4797|4796.5|4798|4797|4798|4797|4797|4796.5|282
1639132400000|2021-12-10 10:33:20|4798.5|4797.5|4797|4796|4798.5|4798|4797|4796|357
1639132410000|2021-12-10 10:33:30|4796|4795|4795.5|4794|4797|4795|4795|4794|201
1639132420000|2021-12-10 10:33:40|4795||4795||4795||4794.5||125
1639132430000|2021-12-10 10:33:50|4795.5|4794.5|4797|4795|4797|4795.5|4795.5|4794.5|112
1639132440000|2021-12-10 10:34:00|4796.5|4795.5|4798.5|4797|4798.5|4797.5|4796.5|4795|371
1639132450000|2021-12-10 10:34:10|4799|4797.5|4799|4798|4799|4798|4799|4797|88
1639132460000|2021-12-10 10:34:20|4799.5||4799.5||4799.5||4799.5||26
1639132470000|2021-12-10 10:34:30|4800|4798.5|4800.5|4799|4801|4800|4800|4798.5|507
1639132490000|2021-12-10 10:34:50|4801|4799.5|4800.5|4799|4802.5|4801|4800.5|4799|479
1639132500000|2021-12-10 10:35:00|4800|4798.5|4799.5|4798|4800.5|4798.5|4799|4798|56
1639132520000|2021-12-10 10:35:20|4799|4797.5|4797.5|4796|4799.5|4797.5|4796.5|4795|1763
1639132530000|2021-12-10 10:35:30|4797|4795.5|4797|4796|4798|4797|4797|4795|895
1639132540000|2021-12-10 10:35:40|4796.5|4795.5|4796.5|4795|4796.5|4795.5|4795.5|4794|83
1639132550000|2021-12-10 10:35:50|4796|4794.5|4795|4794|4796|4794.5|4794.5|4794|68
1639132560000|2021-12-10 10:36:00|4794.5||4795||4795||4794.5||104
1639132570000|2021-12-10 10:36:10|||||||||100
1639132580000|2021-12-10 10:36:20|4795.5|4794.5|4796.5|4795.5|4796.5|4796|4794.5|4794|2142
1639132590000|2021-12-10 10:36:30|4796|4795|4795.5|4794.5|4796|4795|4795.5|4794.5|0
1639132600000|2021-12-10 10:36:40|||||||||74
1639132630000|2021-12-10 10:37:10|4796|4795|4797.5|4796.5|4797.5|4796.5|4796|4795|231
1639132640000|2021-12-10 10:37:20|4797|4796|4796|4794.5|4797|4796|4796|4794.5|123
1639132650000|2021-12-10 10:37:30|4796.5|4795|4799|4798.5|4799.5|4799|4796.5|4794|10962
1639132660000|2021-12-10 10:37:40|4798.5|4798|4799.5|4798.5|4799.5|4799|4798|4797.5|1023
1639132680000|2021-12-10 10:38:00|4799|4798|4797.5|4796|4799|4798|4797|4795.5|925
1639132690000|2021-12-10 10:38:10|||||||||41
1639132700000|2021-12-10 10:38:20|4797||4797||4797||4796.5||399
1639132710000|2021-12-10 10:38:30|4796.5||4797||4797||4796.5||0
1639132720000|2021-12-10 10:38:40|4796.5||4797||4797||4796.5||0
1639132730000|2021-12-10 10:38:50|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|293
1639132740000|2021-12-10 10:39:00|4797|4796|4797|4796|4797|4796.5|4797|4796|0
1639132750000|2021-12-10 10:39:10|||||||||80
1639132760000|2021-12-10 10:39:20|4796.5|4795.5|4796|4794|4796.5|4795.5|4796|4794|65
1639132770000|2021-12-10 10:39:30||4794.5||4794||4794.5||4794|0
1639132780000|2021-12-10 10:39:40|4795||4795||4795||4795||0
1639132800000|2021-12-10 10:40:00|4794.5|4793.5|4793.5|4791.5|4795|4793.5|4793.5|4791.5|399
1639132810000|2021-12-10 10:40:10|4793|4792|4792.5|4791|4793|4792|4791.5|4790.5|324
1639132820000|2021-12-10 10:40:20|4792|4790.5|4791.5|4790|4792|4790.5|4791.5|4790|300
1639132830000|2021-12-10 10:40:30|4791|4790.5|4792.5|4790.5|4792.5|4791.5|4791|4790|452
1639132840000|2021-12-10 10:40:40||4791||4791||4791||4791|0
1639132850000|2021-12-10 10:40:50|4792|4790.5|4790.5|4789|4792|4790.5|4790.5|4788.5|232
1639132860000|2021-12-10 10:41:00||4788.5||4789||4789||4788.5|0
1639132870000|2021-12-10 10:41:10||4788.5||4788.5||4788.5||4788.5|21
1639132880000|2021-12-10 10:41:20|||||||||120
1639132890000|2021-12-10 10:41:30|4790|4788|4788.5|4786.5|4790|4788|4788.5|4786.5|17
1639132910000|2021-12-10 10:41:50|4788|4787|4787.5|4786.5|4788|4787|4787.5|4786.5|0
1639132940000|2021-12-10 10:42:20|4788|4787|4790|4788.5|4790.5|4789|4788|4787|491
1639132950000|2021-12-10 10:42:30|4789.5|4789|4790|4789|4790|4789|4789.5|4788.5|0
1639132960000|2021-12-10 10:42:40|||||||||208
1639132970000|2021-12-10 10:42:50|4790.5|4789.5|4790|4789.5|4790.5|4789.5|4790|4789.5|90
1639132980000|2021-12-10 10:43:00||4788.5||4788.5||4788.5||4788.5|253
1639132990000|2021-12-10 10:43:10|4790.5|4789|4790|4788.5|4790.5|4789.5|4790|4788.5|328
1639133000000|2021-12-10 10:43:20||4789||4789||4789||4789|94
1639133010000|2021-12-10 10:43:30|4790.5|4789.5|4790|4788.5|4790.5|4789.5|4790|4788.5|87
1639133020000|2021-12-10 10:43:40||4789||4789||4789||4789|0
1639133030000|2021-12-10 10:43:50|||||||||26
1639133040000|2021-12-10 10:44:00|4790.5|4789.5|4791|4790.5|4791|4790.5|4790.5|4789.5|244
1639133050000|2021-12-10 10:44:10|4790.5|4789.5|4790.5|4789|4790.5|4789.5|4790.5|4788.5|0
1639133070000|2021-12-10 10:44:30|||||||||262
1639133080000|2021-12-10 10:44:40|4790|4788.5|4788.5|4787.5|4790|4788.5|4788.5|4787.5|355
1639133100000|2021-12-10 10:45:00|4789|4788|4789|4788|4789|4788|4788.5|4787.5|0
1639133110000|2021-12-10 10:45:10||4788.5||4788||4788.5||4788|102
1639133160000|2021-12-10 10:46:00|4788.5||4789||4789||4788.5||31
1639133200000|2021-12-10 10:46:40|4789.5|4788.5|4791.5|4791|4792|4791|4789.5|4788.5|348
1639133210000|2021-12-10 10:46:50|4791|4790.5|4790.5|4790|4791.5|4790.5|4790|4789.5|693
1639133220000|2021-12-10 10:47:00|4790|4789.5|4788.5|4788|4790|4789.5|4788.5|4788|50
1639133230000|2021-12-10 10:47:10|4789||4789||4789||4789||39
1639133240000|2021-12-10 10:47:20|4788.5||4788.5||4788.5||4788.5||0
1639133250000|2021-12-10 10:47:30|4789|4787.5|4789|4788|4789|4788|4789|4787.5|14
1639133260000|2021-12-10 10:47:40|4788.5|4787.5|4789|4788|4789|4788|4788.5|4787.5|18
1639133280000|2021-12-10 10:48:00|4789.5|4788.5|4792.5|4791|4792.5|4791|4789.5|4788.5|339
1639133300000|2021-12-10 10:48:20||4791.5||4791.5||4792||4791.5|326
1639133310000|2021-12-10 10:48:30|4792|4791|4791|4790|4792|4791|4791|4789.5|119
1639133320000|2021-12-10 10:48:40|4790.5|4790.5|4790.5|4789|4790.5|4790.5|4790|4788.5|72
1639133330000|2021-12-10 10:48:50|4790|4788.5|4790.5|4789|4790.5|4789|4790|4788.5|0
1639133340000|2021-12-10 10:49:00|4790|4788.5|4788|4787|4790.5|4788.5|4788|4787|1101
1639133350000|2021-12-10 10:49:10|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4788.5|4787.5|4
1639133360000|2021-12-10 10:49:20|4789|4788|4791.5|4790|4792|4790.5|4789|4788|2117
1639133370000|2021-12-10 10:49:30|4791|4790.5|4791.5|4790|4791.5|4790.5|4791|4790|0
1639133380000|2021-12-10 10:49:40|4790.5|4790.5|4791.5|4790.5|4791.5|4790.5|4790.5|4790|20
1639133390000|2021-12-10 10:49:50|4792|4791|4792.5|4791.5|4792.5|4791.5|4792|4791|171
1639133400000|2021-12-10 10:50:00|4792|4791|4791.5|4790.5|4792.5|4791|4791.5|4790.5|302
1639133410000|2021-12-10 10:50:10|4791|4790|4790.5|4790|4791.5|4790|4790|4789|928
1639133420000|2021-12-10 10:50:20||4789.5||4789.5||4789.5||4789.5|5
1639133430000|2021-12-10 10:50:30|4791|4790|4791.5|4790|4791.5|4790|4791|4790|33
1639133450000|2021-12-10 10:50:50|4792|4790.5|4792|4791|4792|4791|4792|4790.5|257
1639133460000|2021-12-10 10:51:00|4791.5|4790.5|4792.5|4791|4792.5|4791.5|4791.5|4790|120
1639133470000|2021-12-10 10:51:10|4793|4791.5|4793.5|4792|4793.5|4792|4793|4791.5|0
1639133480000|2021-12-10 10:51:20|4794|4792.5|4794.5|4793|4794.5|4793|4794|4792.5|40
1639133490000|2021-12-10 10:51:30||4793.5||4793.5||4793.5||4793.5|0
1639133500000|2021-12-10 10:51:40|4794|4793|4793.5|4793|4794|4793.5|4793.5|4793|165
1639133510000|2021-12-10 10:51:50|4794|4793.5|4794.5|4793.5|4794.5|4793.5|4794|4793.5|126
1639133520000|2021-12-10 10:52:00|4795|4794|4796|4795|4796|4795|4795|4794|323
1639133530000|2021-12-10 10:52:10|4797|4795.5|4796.5|4795.5|4797|4796|4796.5|4795.5|93
1639133540000|2021-12-10 10:52:20|4797|4796|4797|4796|4797|4796|4797|4796|370
1639133550000|2021-12-10 10:52:30|4797.5|4796.5|4798.5|4797|4798.5|4797|4797.5|4796|256
1639133560000|2021-12-10 10:52:40|4799|4796.5|4798.5|4797|4799|4797.5|4798.5|4796.5|0
1639133570000|2021-12-10 10:52:50|4799|4797.5|4799|4798.5|4799|4798.5|4799|4797.5|81
1639133580000|2021-12-10 10:53:00|4799.5|4799|4799.5|4798.5|4799.5|4799|4799.5|4798|324
1639133600000|2021-12-10 10:53:20|4800|4799|4799|4798|4800|4799|4799|4798|988
1639133610000|2021-12-10 10:53:30|4798.5|4797.5|4798.5|4797.5|4799|4797.5|4798.5|4797.5|189
1639133620000|2021-12-10 10:53:40|||||||||900
1639133640000|2021-12-10 10:54:00|4799|4798|4797.5|4796|4800|4798|4797|4795.5|558
1639133660000|2021-12-10 10:54:20|4797||4797||4797.5||4796.5||0
1639133670000|2021-12-10 10:54:30|||||||||10
1639133680000|2021-12-10 10:54:40|4797.5|4796.5|4797.5|4796.5|4798.5|4797|4797|4796.5|335
1639133690000|2021-12-10 10:54:50|4797|4796|4797|4796|4797|4796|4797|4796|0
1639133700000|2021-12-10 10:55:00|4797.5|4796.5|4796|4794.5|4797.5|4797|4796|4794.5|1646
1639133710000|2021-12-10 10:55:10||4795||4795||4795||4795|0
1639133720000|2021-12-10 10:55:20|4796.5|4795.5|4798.5|4797|4798.5|4797|4796.5|4795|3080
1639133730000|2021-12-10 10:55:30|4798|4796.5|4798|4797|4798|4797|4798|4796.5|0
1639133740000|2021-12-10 10:55:40||4796.5||4797||4797||4796.5|0
1639133750000|2021-12-10 10:55:50||4796.5||4796.5||4797||4796.5|0
1639133760000|2021-12-10 10:56:00|4798.5|4797|4798.5|4797|4800|4798.5|4798.5|4797|528
1639133770000|2021-12-10 10:56:10|4798|4796.5|4797.5|4796.5|4798|4796.5|4797.5|4796.5|191
1639133780000|2021-12-10 10:56:20|4798|4797|4798.5|4797|4798.5|4797|4798|4796.5|247
1639133790000|2021-12-10 10:56:30|||||||||970
1639133800000|2021-12-10 10:56:40||4796.5||4797||4797||4796.5|213
1639133810000|2021-12-10 10:56:50||4796.5||4797||4797||4796.5|0
1639133820000|2021-12-10 10:57:00|4799|4797.5|4799|4798|4799|4798|4799|4797.5|295
1639133840000|2021-12-10 10:57:20|4799.5|4798.5|4800|4799|4800|4799|4799.5|4798.5|181
1639133850000|2021-12-10 10:57:30|4801|4799.5|4803|4801.5|4803.5|4802|4801|4799.5|752
1639133880000|2021-12-10 10:58:00|4803.5|4802|4804|4802.5|4804|4802.5|4803.5|4801.5|181
1639133890000|2021-12-10 10:58:10|4803.5|4803|4803.5|4802.5|4804|4803.5|4803.5|4802|1034
1639133900000|2021-12-10 10:58:20|4803|4802|4802|4800.5|4803|4802|4802|4800|1101
1639133910000|2021-12-10 10:58:30|4801.5|4801|4801.5|4800.5|4801.5|4801|4801.5|4800.5|0
1639133920000|2021-12-10 10:58:40|4802|4801|4802|4800.5|4802|4801|4802|4800.5|0
1639133930000|2021-12-10 10:58:50|4801.5|4801|4801.5|4800.5|4801.5|4801|4801.5|4800.5|0
1639133940000|2021-12-10 10:59:00|4801|4799.5|4799.5|4798|4801|4799.5|4798.5|4797|482
1639133950000|2021-12-10 10:59:10|4799|4798.5|4799|4797.5|4799|4799|4799|4797.5|187
1639133960000|2021-12-10 10:59:20|4798.5|4797|4798|4796.5|4798.5|4797.5|4798|4796.5|93
1639133970000|2021-12-10 10:59:30|4797.5|4796|4798|4797.5|4798|4797.5|4797|4796|617
1639133980000|2021-12-10 10:59:40|4798.5|4797|4798.5|4797.5|4798.5|4797.5|4798.5|4796.5|415
1639133990000|2021-12-10 10:59:50|4798|4797|4798|4796.5|4798|4797|4797|4796|174
1639134000000|2021-12-10 11:00:00|4797.5|4797|4798.5|4797.5|4798.5|4797.5|4797.5|4797|18
1639134020000|2021-12-10 11:00:20|4798|4797|4797.5|4796|4798|4797|4797|4796|143
1639134030000|2021-12-10 11:00:30|4797|4796.5|4798.5|4797|4798.5|4797|4797|4796|186
1639134040000|2021-12-10 11:00:40||4797.5||4797||4798||4797|261
1639134050000|2021-12-10 11:00:50|4798|4796.5|4798|4796.5|4798|4797|4798|4796.5|24
1639134060000|2021-12-10 11:01:00|4798.5|4797|4800|4798|4800|4798.5|4798.5|4797|239
1639134080000|2021-12-10 11:01:20|4799.5|4797.5|4799.5|4799|4799.5|4799|4799|4797.5|174
1639134100000|2021-12-10 11:01:40|4800|4799.5|4801.5|4800|4802|4800|4800|4799.5|274
1639134110000|2021-12-10 11:01:50|4802|4800.5|4802|4800|4802|4800.5|4802|4800|516
1639134130000|2021-12-10 11:02:10||4800.5||4800||4800.5||4800|0
1639134140000|2021-12-10 11:02:20|4801.5|4800.5|4802|4800.5|4802|4801|4801.5|4800|0
1639134150000|2021-12-10 11:02:30|4803|4801|4802.5|4802|4803|4802|4802.5|4801|98
1639134160000|2021-12-10 11:02:40|4803|4802.5|4804|4802.5|4804.5|4803|4803|4802.5|115
1639134180000|2021-12-10 11:03:00|4804.5|4803|4804.5|4803|4804.5|4803|4804|4803|0
1639134190000|2021-12-10 11:03:10|4804|4803.5|4804|4803|4804.5|4803.5|4804|4803|379
1639134210000|2021-12-10 11:03:30|4804.5|4803.5|4804.5|4804|4805|4804.5|4804.5|4803.5|195
1639134220000|2021-12-10 11:03:40|4804|4803.5|4804.5|4803|4804.5|4803.5|4804|4803|343
1639134230000|2021-12-10 11:03:50|4804|4803.5|4804|4803|4804.5|4803.5|4804|4803|216
1639134240000|2021-12-10 11:04:00|4803.5|4802.5|4801.5|4800.5|4803.5|4802.5|4801.5|4800|991
1639134260000|2021-12-10 11:04:20|||||||||2
1639134270000|2021-12-10 11:04:30|4802|4801|4802.5|4801|4802.5|4801.5|4802|4801|97
1639134280000|2021-12-10 11:04:40|||||||||65
1639134300000|2021-12-10 11:05:00|4802||4802.5||4802.5||4802||0
1639134310000|2021-12-10 11:05:10|4802|4800.5|4802|4800.5|4802|4800.5|4801.5|4800.5|1
1639134320000|2021-12-10 11:05:20|4801.5|4799.5|4800.5|4799|4801.5|4800.5|4800.5|4799|449
1639134330000|2021-12-10 11:05:30|4801|4799.5|4802|4801|4802|4801|4800.5|4799|745
1639134360000|2021-12-10 11:06:00||4801.5||4801||4801.5||4801|0
1639134370000|2021-12-10 11:06:10|4803|4801.5|4804|4802.5|4804|4802.5|4802.5|4801.5|186
1639134390000|2021-12-10 11:06:30||4803||4803||4803||4803|6
1639134400000|2021-12-10 11:06:40|||||||||242
1639134420000|2021-12-10 11:07:00||4803.5||4803||4803.5||4803|125
1639134430000|2021-12-10 11:07:10|4803.5|4802.5|4804|4803|4805|4804|4803|4801.5|914
1639134450000|2021-12-10 11:07:30|4805|4803.5|4804|4803|4805|4803.5|4804|4803|145
1639134460000|2021-12-10 11:07:40|4805|4803.5|4804.5|4803|4805|4804|4804.5|4803|22
1639134480000|2021-12-10 11:08:00|4805|4803.5|4804.5|4803|4805|4803.5|4804.5|4803|0
1639134500000|2021-12-10 11:08:20|4805|4804|4816|4814|4816.5|4815|4805|4803.5|19563
1639134510000|2021-12-10 11:08:30|4815.5|4813.5|4821|4820|4821.5|4820|4814.5|4813|8906
1639134520000|2021-12-10 11:08:40|4822|4820.5|4826.5|4825.5|4827.5|4826|4822|4820.5|937
1639134530000|2021-12-10 11:08:50|4825.5|4825|4821.5|4820|4825.5|4825|4821|4820|5149
1639134540000|2021-12-10 11:09:00|4821|4819.5|4822|4820|4822.5|4821.5|4820|4819.5|1251
1639134550000|2021-12-10 11:09:10|4821.5|4819.5|4821|4820|4821.5|4820|4820|4819.5|126
1639134560000|2021-12-10 11:09:20|4821.5|4819.5|4822.5|4821|4822.5|4821|4821.5|4819.5|204
1639134570000|2021-12-10 11:09:30|4823|4821.5|4823.5|4821.5|4824|4822|4823|4821.5|0
1639134580000|2021-12-10 11:09:40|4824|4822|4824|4822|4824|4822|4824|4822|0
1639134600000|2021-12-10 11:10:00|4823.5|4821.5|4820.5|4819.5|4823.5|4821.5|4820.5|4819.5|661
1639134610000|2021-12-10 11:10:10|4821|4820|4823.5|4822.5|4825|4823|4821|4819.5|1226
1639134620000|2021-12-10 11:10:20|4823|4821.5|4826|4825.5|4826.5|4825.5|4822|4821|1628
1639134630000|2021-12-10 11:10:30|||||||||6
1639134640000|2021-12-10 11:10:40|4826.5|4826|4829.5|4828|4829.5|4828.5|4826.5|4826|932
1639134650000|2021-12-10 11:10:50||4828.5||4828.5||4828.5||4828.5|10
1639134660000|2021-12-10 11:11:00|4829|4828|4827.5|4826|4829|4828|4827.5|4826|1486
1639134670000|2021-12-10 11:11:10|4827|4825.5|4825.5|4824|4827|4826|4825.5|4824|70
1639134680000|2021-12-10 11:11:20|4825|4823.5|4824.5|4823|4825|4824.5|4824.5|4823|640
1639134690000|2021-12-10 11:11:30|4824||4824||4824||4824||0
1639134700000|2021-12-10 11:11:40|4823.5|4822|4822|4821|4823.5|4822|4822|4821|324
1639134710000|2021-12-10 11:11:50|4823|4821.5|4822.5|4821|4823|4822|4822.5|4821|711
1639134730000|2021-12-10 11:12:10|4822|4820.5|4824.5|4823.5|4824.5|4823.5|4822|4820|1956
1639134750000|2021-12-10 11:12:30|4825|4824|4829|4827.5|4829.5|4828|4825|4823.5|3425
1639134760000|2021-12-10 11:12:40|4829.5|4828.5|4828.5|4827|4830|4829.5|4828.5|4826|1008
1639134770000|2021-12-10 11:12:50|4828|4826.5|4826|4825|4828|4826.5|4826|4825|355
1639134780000|2021-12-10 11:13:00|||||||||52
1639134790000|2021-12-10 11:13:10|4826.5|4825.5|4827.5|4825.5|4827.5|4826.5|4826.5|4825|468
1639134800000|2021-12-10 11:13:20|4826.5||4826.5||4826.5||4826.5||30
1639134810000|2021-12-10 11:13:30|4826|4825|4824.5|4822.5|4826|4825|4824.5|4822|356
1639134820000|2021-12-10 11:13:40|4824|4823.5|4824|4823|4824|4823.5|4824|4822.5|72
1639134830000|2021-12-10 11:13:50||4822.5||4822.5||4823.5||4822.5|6
1639134840000|2021-12-10 11:14:00|4824.5|4823.5|4824.5|4824|4824.5|4824|4824.5|4823.5|409
1639134850000|2021-12-10 11:14:10|4824|4823.5|4823|4822|4824|4823.5|4823|4822|2718
1639134860000|2021-12-10 11:14:20|4822.5|4821.5|4820|4819|4822.5|4821.5|4820|4819|136
1639134870000|2021-12-10 11:14:30|4820.5|4819.5|4822|4821|4822|4821|4820|4819|414
1639134880000|2021-12-10 11:14:40|4821.5|4820.5|4821|4819|4821.5|4820.5|4820|4819|584
1639134890000|2021-12-10 11:14:50||4819.5||4819.5||4819.5||4819.5|0
1639134900000|2021-12-10 11:15:00|4821.5|4820|4821.5|4820|4821.5|4820.5|4821.5|4820|272
1639134920000|2021-12-10 11:15:20|4822|4820.5|4821|4820.5|4822.5|4821.5|4821|4820.5|905
1639134930000|2021-12-10 11:15:30|4820.5|4819.5|4820.5|4819|4820.5|4819.5|4820.5|4819|201
1639134960000|2021-12-10 11:16:00|4820||4820||4820||4820||0
1639134970000|2021-12-10 11:16:10|4819.5|4818|4819|4817.5|4819.5|4818.5|4819|4817|81
1639134980000|2021-12-10 11:16:20|4819.5|4818|4818|4816.5|4819.5|4818.5|4818|4816.5|117
1639134990000|2021-12-10 11:16:30|4817.5|4816|4816|4815|4817.5|4816|4816|4815|81
1639135000000|2021-12-10 11:16:40|4816.5|4815.5|4818|4816.5|4818|4817|4816.5|4815|496
1639135010000|2021-12-10 11:16:50|4817.5|4816|4817.5|4816.5|4818|4816.5|4817.5|4816|449
1639135020000|2021-12-10 11:17:00|4818|4816|4819.5|4817.5|4820|4819|4818|4816|1589
1639135030000|2021-12-10 11:17:10|4818.5|4818|4817|4815|4818.5|4818.5|4817|4815|578
1639135040000|2021-12-10 11:17:20||4815.5||4815||4815.5||4815|0
1639135050000|2021-12-10 11:17:30|4816.5|4814.5|4815|4813.5|4816.5|4814.5|4815|4813.5|753
1639135060000|2021-12-10 11:17:40||4814||4813.5||4814.5||4813.5|135
1639135070000|2021-12-10 11:17:50||4814||4814.5||4814.5||4814|34
1639135080000|2021-12-10 11:18:00|4815.5|4815|4815|4814.5|4815.5|4815|4815|4814.5|0
1639135090000|2021-12-10 11:18:10|4815.5||4815.5||4815.5||4815.5||3
1639135100000|2021-12-10 11:18:20|4815|4814|4815|4813|4815|4814|4815|4813|361
1639135120000|2021-12-10 11:18:40|4814.5|4812.5|4810.5|4809|4814.5|4812.5|4810.5|4809|1109
1639135130000|2021-12-10 11:18:50|4811|4809.5|4811|4809.5|4811|4809.5|4811|4809.5|5
1639135140000|2021-12-10 11:19:00|4811.5|4810|4812|4810.5|4812|4810.5|4811.5|4810|35
1639135150000|2021-12-10 11:19:10|4812.5|4811|4814|4812.5|4814|4812.5|4812.5|4810.5|1249
1639135170000|2021-12-10 11:19:30|4814.5|4813.5|4814.5|4813.5|4814.5|4814|4814.5|4813.5|283
1639135180000|2021-12-10 11:19:40|4814|4813|4814|4812.5|4814|4813|4814|4812.5|114
1639135190000|2021-12-10 11:19:50||4813||4813||4813||4813|0
1639135210000|2021-12-10 11:20:10|4813.5|4812.5|4813.5|4812.5|4813.5|4812.5|4813.5|4812.5|290
1639135230000|2021-12-10 11:20:30|4813|4812|4812.5|4810.5|4813|4812|4812.5|4810.5|243
1639135240000|2021-12-10 11:20:40|4812|4811|4811.5|4810.5|4812|4811|4811.5|4810.5|107
1639135250000|2021-12-10 11:20:50|4812.5|4811|4812.5|4811|4812.5|4811.5|4812.5|4811|98
1639135260000|2021-12-10 11:21:00|4812|4810.5|4812|4810.5|4812|4810.5|4812|4810.5|0
1639135270000|2021-12-10 11:21:10||4811||4811.5||4811.5||4811|0
1639135280000|2021-12-10 11:21:20||4811||4811||4811.5||4811|75
1639135300000|2021-12-10 11:21:40||4811.5||4811.5||4811.5||4811.5|0
1639135310000|2021-12-10 11:21:50|4812.5|4812|4814|4812.5|4814|4813.5|4812.5|4812|505
1639135320000|2021-12-10 11:22:00||4812||4812.5||4812.5||4812|75
1639135350000|2021-12-10 11:22:30||4812||4812||4812||4812|0
1639135370000|2021-12-10 11:22:50|4813.5|4812.5|4813.5|4812|4813.5|4812.5|4813.5|4812|34
1639135390000|2021-12-10 11:23:10|4813|4811.5|4812.5|4811|4813|4811.5|4812.5|4810.5|672
1639135400000|2021-12-10 11:23:20|4813.5|4811.5|4813.5|4811.5|4813.5|4812.5|4813.5|4811.5|249
1639135410000|2021-12-10 11:23:30||4812||4811.5||4812||4811.5|0
1639135430000|2021-12-10 11:23:50||4812||4812||4813||4812|355
1639135440000|2021-12-10 11:24:00|4814|4811.5|4814|4812.5|4814|4812.5|4814|4811.5|125
1639135480000|2021-12-10 11:24:40|4814.5|4813|4815|4813.5|4815|4814|4814.5|4813|516
1639135490000|2021-12-10 11:24:50|4814||4814||4814||4814||140
1639135500000|2021-12-10 11:25:00|4814.5|4814|4814.5|4813.5|4814.5|4814|4814.5|4813.5|71
1639135510000|2021-12-10 11:25:10|4815|4814.5|4816|4815|4816|4815.5|4815|4814.5|274
1639135520000|2021-12-10 11:25:20|4815.5|4813.5|4815|4813.5|4815.5|4814|4815|4813.5|20
1639135540000|2021-12-10 11:25:40||4814||4813.5||4814.5||4813.5|0
1639135580000|2021-12-10 11:26:20||4814||4813.5||4814||4813.5|0
1639135610000|2021-12-10 11:26:50||4814||4814.5||4814.5||4814|0
1639135620000|2021-12-10 11:27:00|4815.5|4815|4816.5|4815.5|4816.5|4815.5|4815.5|4815|326
1639135630000|2021-12-10 11:27:10|4817|4816|4818|4817.5|4818|4817.5|4817|4816|279
1639135640000|2021-12-10 11:27:20|4818.5|4817|4818.5|4817.5|4818.5|4817.5|4818|4817|205
1639135650000|2021-12-10 11:27:30|4819|4818|4819|4818.5|4819|4818.5|4819|4817.5|187
1639135670000|2021-12-10 11:27:50||4818||4817.5||4818||4817|370
1639135680000|2021-12-10 11:28:00|4818.5|4817|4818|4817|4818.5|4817.5|4817.5|4817|73
1639135690000|2021-12-10 11:28:10|4817.5|4816.5|4818.5|4817.5|4818.5|4817.5|4817|4816.5|347
1639135700000|2021-12-10 11:28:20|4818|4817|4819|4817.5|4819|4818.5|4818|4817|803
1639135710000|2021-12-10 11:28:30|4819.5|4818|4819.5|4818.5|4819.5|4818.5|4819.5|4817.5|312
1639135720000|2021-12-10 11:28:40|4819|4818|4819.5|4818.5|4819.5|4818.5|4819|4818|191
1639135730000|2021-12-10 11:28:50|4819|4818|4819|4818|4819|4818|4819|4818|268
1639135740000|2021-12-10 11:29:00|4818.5|4817.5|4818.5|4817.5|4818.5|4818|4818|4817.5|215
1639135760000|2021-12-10 11:29:20|4819|4818|4819.5|4818.5|4819.5|4819|4819|4818|221
1639135790000|2021-12-10 11:29:50|4820|4819|4821.5|4820.5|4821.5|4821|4820|4818.5|1355
1639135800000|2021-12-10 11:30:00|4821|4821|4822|4820.5|4823|4822|4821|4820.5|1778
1639135810000|2021-12-10 11:30:10|4822.5|4821|4823|4822.5|4824|4823|4822.5|4821|727
1639135840000|2021-12-10 11:30:40|4824|4821.5|4824.5|4823|4824.5|4823|4824|4821.5|582
1639135850000|2021-12-10 11:30:50|4824|4822.5|4824.5|4823|4824.5|4823|4824|4822.5|0
1639135870000|2021-12-10 11:31:10|4825|4823.5|4825|4824.5|4825|4824.5|4824|4823|1832
1639135880000|2021-12-10 11:31:20|4824.5|4824|4824|4823.5|4825|4824|4823.5|4822.5|682
1639135890000|2021-12-10 11:31:30|4825|4824|4825|4824|4825|4824|4825|4824|0
1639135900000|2021-12-10 11:31:40|4824.5|4823.5|4822|4821|4824.5|4823.5|4821|4819.5|1805
1639135910000|2021-12-10 11:31:50|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|4821|4820.5|169
1639135920000|2021-12-10 11:32:00|4821|4821|4821|4820.5|4821|4821|4821|4820.5|500
1639135930000|2021-12-10 11:32:10|4821.5||4821.5||4821.5||4821.5||33
1639135940000|2021-12-10 11:32:20||4820||4820.5||4820.5||4820|120
1639135960000|2021-12-10 11:32:40|4822|4821|4822.5|4821|4822.5|4821.5|4822|4821|102
1639135970000|2021-12-10 11:32:50|4822|4821.5|4822|4820.5|4822|4821.5|4821|4820|156
1639135980000|2021-12-10 11:33:00|4821.5|4820|4820|4819|4821.5|4820|4819|4818.5|2435
1639136000000|2021-12-10 11:33:20|4819.5|4818.5|4817.5|4816.5|4819.5|4818.5|4817.5|4816.5|1096
1639136010000|2021-12-10 11:33:30|4817|4816|4818|4816.5|4818|4817.5|4816|4815|592
1639136020000|2021-12-10 11:33:40|4817.5||4817.5||4817.5||4817.5||0
1639136040000|2021-12-10 11:34:00|4817|4816|4817|4816|4817|4816|4816.5|4815.5|283
1639136050000|2021-12-10 11:34:10|4816.5|4815.5|4815|4814|4817|4815.5|4815|4814|348
1639136060000|2021-12-10 11:34:20||4814.5||4814||4814.5||4814|0
1639136070000|2021-12-10 11:34:30|4815.5|4814.5|4815.5|4814|4815.5|4815|4815.5|4814|447
1639136080000|2021-12-10 11:34:40|4815||4815||4815||4815||0
1639136100000|2021-12-10 11:35:00|4815.5|4814.5|4816.5|4815|4816.5|4816|4815.5|4814|241
1639136120000|2021-12-10 11:35:20|4817|4815.5|4817|4816|4817|4816|4817|4815.5|293
1639136130000|2021-12-10 11:35:30|4817.5|4816.5|4818.5|4817|4818.5|4818|4817.5|4816.5|462
1639136180000|2021-12-10 11:36:20|4817.5|4816.5|4817|4816|4818.5|4818|4817|4816|1843
1639136190000|2021-12-10 11:36:30|4816.5||4816.5||4816.5||4816.5||262
1639136200000|2021-12-10 11:36:40|4817|4816.5|4817|4815.5|4817|4816.5|4816.5|4815.5|312
1639136210000|2021-12-10 11:36:50|4816.5|4815|4816.5|4815|4816.5|4815|4816.5|4815|0
1639136220000|2021-12-10 11:37:00|4817|4815.5|4817|4815.5|4817|4815.5|4817|4815|0
1639136240000|2021-12-10 11:37:20|||||||||20
1639136260000|2021-12-10 11:37:40|4817.5|4816|4817|4815.5|4817.5|4817|4817|4815.5|322
1639136270000|2021-12-10 11:37:50|4816.5|4815|4814.5|4814|4816.5|4815|4814.5|4814|1016
1639136280000|2021-12-10 11:38:00|4815|4813.5|4816|4814.5|4817|4815.5|4815|4813|646
1639136290000|2021-12-10 11:38:10|||||||||232
1639136310000|2021-12-10 11:38:30|||||||||5
1639136320000|2021-12-10 11:38:40|||||||||100
1639136330000|2021-12-10 11:38:50|4815|4814|4813.5|4813|4815|4814|4812|4810.5|3570
1639136340000|2021-12-10 11:39:00|4813|4812.5|4812.5|4811|4813|4812.5|4812.5|4811|781
1639136350000|2021-12-10 11:39:10|4813|4811.5|4813|4811.5|4813|4811.5|4813|4811.5|0
1639136360000|2021-12-10 11:39:20|4812.5|4812|4810.5|4809|4812.5|4812.5|4810.5|4809|83
1639136400000|2021-12-10 11:40:00|||||||||89
1639136410000|2021-12-10 11:40:10|4810|4808.5|4810.5|4810|4810.5|4810|4809.5|4808|381
1639136420000|2021-12-10 11:40:20|4811.5|4809.5|4810.5|4809|4811.5|4810|4810|4809|400
1639136460000|2021-12-10 11:41:00|4810|4808.5|4809.5|4808|4810|4808.5|4809.5|4808|122
1639136470000|2021-12-10 11:41:10|4809|4808.5|4808.5|4807.5|4809|4808.5|4808.5|4807|159
1639136480000|2021-12-10 11:41:20|4808|4807|4808|4806.5|4808|4807|4808|4806|100
1639136500000|2021-12-10 11:41:40|4807.5||4807.5||4807.5||4807.5||0
1639136510000|2021-12-10 11:41:50|4808|4807|4808|4806.5|4808|4807|4808|4806.5|54
1639136530000|2021-12-10 11:42:10||4807||4806.5||4807||4806.5|157
1639136540000|2021-12-10 11:42:20|4808.5|4807|4808|4807|4808.5|4807.5|4808|4807|118
1639136550000|2021-12-10 11:42:30|4807.5|4806.5|4808|4806.5|4808|4807|4807|4805.5|453
1639136570000|2021-12-10 11:42:50|||||||||175
1639136580000|2021-12-10 11:43:00||4807||4806.5||4807||4806.5|0
1639136590000|2021-12-10 11:43:10|4808.5|4807|4809|4807.5|4809|4808.5|4808|4806.5|1111
1639136600000|2021-12-10 11:43:20|4808.5|4808|4810.5|4809|4810.5|4809.5|4808.5|4808|380
1639136630000|2021-12-10 11:43:50|4811|4809.5|4809.5|4808|4811.5|4810|4809|4808|411
1639136640000|2021-12-10 11:44:00|4809|4808.5|4811.5|4810.5|4811.5|4810.5|4809|4808.5|712
1639136650000|2021-12-10 11:44:10|4812|4811|4811.5|4810.5|4812|4811.5|4811.5|4810.5|261
1639136660000|2021-12-10 11:44:20|4811|4810|4810.5|4808.5|4811.5|4810|4810.5|4808.5|243
1639136670000|2021-12-10 11:44:30|4809.5|4808|4807.5|4806.5|4809.5|4808|4807.5|4806.5|165
1639136690000|2021-12-10 11:44:50|4807|4806|4805.5|4803.5|4807|4806|4805.5|4803.5|723
1639136700000|2021-12-10 11:45:00|4805|4803|4807.5|4805.5|4807.5|4805.5|4803.5|4802.5|2083
1639136710000|2021-12-10 11:45:10|4807|4805|4806.5|4804.5|4807|4805|4806.5|4804.5|0
1639136730000|2021-12-10 11:45:30|4806|4804|4805|4803.5|4806|4804|4805|4803|266
1639136740000|2021-12-10 11:45:40|4804.5|4803|4804.5|4803.5|4804.5|4803.5|4804.5|4803|0
1639136750000|2021-12-10 11:45:50|||||||||400
1639136760000|2021-12-10 11:46:00||4803||4803||4803||4803|0
1639136770000|2021-12-10 11:46:10|4804|4803.5|4803|4801.5|4804|4803.5|4803|4801|0
1639136800000|2021-12-10 11:46:40|4802.5|4801|4803|4801.5|4803|4801.5|4801|4799.5|2530
1639136810000|2021-12-10 11:46:50|4803.5|4802|4804|4802.5|4804|4803|4803.5|4802|128
1639136820000|2021-12-10 11:47:00|4803.5|4802|4803.5|4802|4803.5|4802|4802.5|4801|143
1639136840000|2021-12-10 11:47:20|||||||||312
1639136850000|2021-12-10 11:47:30|4803|4801.5|4803.5|4802|4803.5|4802|4803|4801.5|2
1639136860000|2021-12-10 11:47:40|4803||4803||4803||4803||0
1639136870000|2021-12-10 11:47:50|4803.5|4802.5|4804|4802.5|4804|4802.5|4803|4802.5|402
1639136900000|2021-12-10 11:48:20|4804.5|4803.5|4804.5|4803.5|4806|4805|4804|4803|994
1639136910000|2021-12-10 11:48:30|4804||4804||4804||4804||0
1639136920000|2021-12-10 11:48:40|4804.5|4804|4805|4804|4805|4804.5|4804.5|4804|421
1639136940000|2021-12-10 11:49:00|4804.5||4805||4805||4804.5||0
1639136960000|2021-12-10 11:49:20|4805.5|4804.5|4805.5|4804.5|4805.5|4805|4805.5|4804.5|301
1639136970000|2021-12-10 11:49:30|4805|4805|4805|4804|4805|4805|4805|4804|144
1639136980000|2021-12-10 11:49:40|4805.5|4804.5|4806|4804.5|4806.5|4806|4805.5|4804.5|495
1639136990000|2021-12-10 11:49:50|4806.5|4805|4806|4804.5|4806.5|4805|4806|4804.5|0
1639137000000|2021-12-10 11:50:00||4805||4804.5||4805||4804.5|0
1639137010000|2021-12-10 11:50:10|4805.5|4804|4805|4804|4805.5|4804|4805|4804|539
1639137020000|2021-12-10 11:50:20|4804|4803.5|4804|4803.5|4804|4803.5|4804|4803.5|79
1639137030000|2021-12-10 11:50:30|4804.5||4804.5||4804.5||4804.5||44
1639137040000|2021-12-10 11:50:40|4805|4804|4805|4803.5|4805.5|4804.5|4805|4803.5|56
1639137070000|2021-12-10 11:51:10||4804||4804||4804||4804|0
1639137080000|2021-12-10 11:51:20|4804.5||4804.5||4804.5||4804.5||332
1639137100000|2021-12-10 11:51:40|||||||||15
1639137110000|2021-12-10 11:51:50|4805|4803.5|4805|4804.5|4805.5|4804.5|4805|4803.5|303
1639137120000|2021-12-10 11:52:00|4805.5|4805|4805.5|4805|4805.5|4805|4805.5|4804.5|16
1639137130000|2021-12-10 11:52:10|||||||||50
1639137140000|2021-12-10 11:52:20|4806|4805.5|4806|4805|4806|4805.5|4805.5|4804.5|59
1639137160000|2021-12-10 11:52:40|4805.5|4804.5|4804.5|4804|4805.5|4804.5|4804.5|4804|90
1639137170000|2021-12-10 11:52:50|||||||||18
1639137190000|2021-12-10 11:53:10|4804|4803|4803|4801.5|4804|4803|4800.5|4799.5|4337
1639137210000|2021-12-10 11:53:30|||||||||81
1639137250000|2021-12-10 11:54:10|4802.5|4802|4802|4801|4803|4802|4801|4800|2009
1639137270000|2021-12-10 11:54:30|4801.5|4800.5|4801|4800|4801.5|4800.5|4801|4800|355
1639137280000|2021-12-10 11:54:40|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|4800.5|4799|338
1639137300000|2021-12-10 11:55:00|||||||||41
1639137310000|2021-12-10 11:55:10|4801|4800.5|4799.5|4797.5|4801|4800.5|4799.5|4797.5|483
1639137320000|2021-12-10 11:55:20|4799|4798|4798.5|4797.5|4799|4798|4798.5|4797.5|0
1639137330000|2021-12-10 11:55:30|4798|4797|4798|4796.5|4798|4797|4798|4796.5|518
1639137350000|2021-12-10 11:55:50|4797.5|4796|4797.5|4796|4797.5|4796|4797.5|4796|1
1639137370000|2021-12-10 11:56:10|4798.5|4796.5|4798.5|4796.5|4799|4798|4798.5|4796.5|550
1639137380000|2021-12-10 11:56:20|4798|4797|4798.5|4797|4798.5|4797.5|4797.5|4796.5|115
1639137390000|2021-12-10 11:56:30||4797.5||4797.5||4797.5||4797.5|0
1639137400000|2021-12-10 11:56:40|4799.5|4798|4799.5|4798.5|4799.5|4798.5|4799.5|4797.5|374
1639137410000|2021-12-10 11:56:50|4799|4798|4797.5|4796.5|4799|4798|4797.5|4796.5|21
1639137420000|2021-12-10 11:57:00|4798|4797|4798.5|4797|4798.5|4797|4798|4797|413
1639137440000|2021-12-10 11:57:20|||||||||8
1639137450000|2021-12-10 11:57:30|4799|4797.5|4800.5|4799.5|4800.5|4800|4799|4797.5|671
1639137460000|2021-12-10 11:57:40|4801|4800|4802|4801|4802|4801|4801|4800|729
1639137470000|2021-12-10 11:57:50|4801.5|4800.5|4801.5|4800.5|4802|4801|4801.5|4800.5|0
1639137480000|2021-12-10 11:58:00|4802|4801|4802|4801|4802|4801|4802|4801|42
1639137490000|2021-12-10 11:58:10|||||||||230
1639137500000|2021-12-10 11:58:20|4802.5|4801.5|4803.5|4802|4804|4803|4802.5|4801|1395
1639137510000|2021-12-10 11:58:30|4804|4802.5|4803.5|4802|4804|4802.5|4803|4802|63
1639137520000|2021-12-10 11:58:40|||||||||240
1639137540000|2021-12-10 11:59:00|4803|4801.5|4801.5|4800.5|4803.5|4801.5|4801.5|4800.5|269
1639137550000|2021-12-10 11:59:10|4801|4800|4800.5|4799|4801.5|4800|4800.5|4799|63
1639137570000|2021-12-10 11:59:30|4801|4799.5|4801|4800|4801|4800|4800.5|4799|0
1639137580000|2021-12-10 11:59:40||4799.5||4799.5||4800||4799.5|102
1639137590000|2021-12-10 11:59:50||4800||4800||4800||4800|53
1639137600000|2021-12-10 12:00:00|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|50
1639137610000|2021-12-10 12:00:10|4800|4798.5|4798|4797|4800.5|4799|4797.5|4796|349
1639137620000|2021-12-10 12:00:20|4799|4797.5|4798.5|4796.5|4799|4798|4798|4796|680
1639137630000|2021-12-10 12:00:30|4798|4796|4796.5|4795|4798|4796|4796.5|4795|95
1639137640000|2021-12-10 12:00:40|4797|4795.5|4798|4796|4798|4797|4797|4795|201
1639137650000|2021-12-10 12:00:50|4797.5|4795.5|4797.5|4796|4797.5|4796|4796.5|4795|0
1639137660000|2021-12-10 12:01:00|||||||||73
1639137670000|2021-12-10 12:01:10|4798|4797|4797.5|4796|4799.5|4798|4797.5|4796|1309
1639137680000|2021-12-10 12:01:20|4797|4795.5|4796.5|4795|4797|4796|4796.5|4795|0
1639137690000|2021-12-10 12:01:30|4796|4794.5|4796.5|4795|4796.5|4795|4796|4794|0
1639137700000|2021-12-10 12:01:40|4797.5|4796|4797.5|4796|4797.5|4796|4797.5|4796|127
1639137710000|2021-12-10 12:01:50||4796.5||4796||4796.5||4796|0
1639137720000|2021-12-10 12:02:00|4797|4796.5|4795.5|4794|4797.5|4796.5|4795.5|4794|136
1639137730000|2021-12-10 12:02:10|4796|4794.5|4798.5|4797|4798.5|4797|4796|4794.5|246
1639137740000|2021-12-10 12:02:20||4796.5||4797||4797||4796.5|0
1639137750000|2021-12-10 12:02:30|4798|4797.5|4798.5|4798|4798.5|4798|4798|4797.5|132
1639137760000|2021-12-10 12:02:40|4798|4797.5|4798|4796|4798|4798|4797|4795|189
1639137770000|2021-12-10 12:02:50|4798.5|4796.5|4798.5|4797|4798.5|4797|4798.5|4796.5|0
1639137800000|2021-12-10 12:03:20|4798|4797.5|4798|4796.5|4798.5|4797.5|4797|4795|78
1639137810000|2021-12-10 12:03:30|4798.5|4797|4799|4798.5|4799.5|4798.5|4798.5|4797|115
1639137820000|2021-12-10 12:03:40|4798.5|4798|4798.5|4797|4799|4798|4798.5|4797|50
1639137830000|2021-12-10 12:03:50|4798|4796.5|4797.5|4796.5|4798|4797|4797.5|4796.5|102
1639137840000|2021-12-10 12:04:00|4797|4797|4797.5|4796.5|4798|4797|4797|4796.5|174
1639137860000|2021-12-10 12:04:20|4798|4796|4799.5|4798.5|4799.5|4798.5|4798|4796|684
1639137870000|2021-12-10 12:04:30|4800|4799|4800|4799|4800|4799|4800|4798.5|45
1639137880000|2021-12-10 12:04:40|4799.5|4798.5|4799.5|4798|4799.5|4798.5|4799.5|4798|52
1639137900000|2021-12-10 12:05:00|||||||||53
1639137910000|2021-12-10 12:05:10|4799|4797.5|4799|4798|4799|4798|4798.5|4797|0
1639137920000|2021-12-10 12:05:20|4798.5|4797.5|4798.5|4797.5|4799|4798|4798.5|4797.5|0
1639137930000|2021-12-10 12:05:30|4798|4797|4798.5|4797|4798.5|4797|4797.5|4796|60
1639137940000|2021-12-10 12:05:40|4798|4796.5|4797.5|4796|4798|4796.5|4797|4796|88
1639137950000|2021-12-10 12:05:50|4798|4796.5|4797|4795|4798|4797.5|4797|4795|944
1639137960000|2021-12-10 12:06:00||4795.5||4796||4796||4795.5|0
1639137970000|2021-12-10 12:06:10|4796.5|4795.5|4797|4796|4797|4796|4796.5|4795.5|50
1639137980000|2021-12-10 12:06:20|4797.5|4796.5|4798.5|4797|4799.5|4798|4797.5|4796.5|400
1639138010000|2021-12-10 12:06:50|4799.5|4797.5|4799|4797.5|4799.5|4799|4798.5|4797|903
1639138020000|2021-12-10 12:07:00|4798.5|4797|4799|4798.5|4799.5|4799|4797.5|4797|3259
1639138030000|2021-12-10 12:07:10|4798.5|4798|4798.5|4797|4799|4798|4798.5|4796.5|1309
1639138040000|2021-12-10 12:07:20|4799|4797.5|4798.5|4797|4799|4797.5|4798.5|4797|0
1639138050000|2021-12-10 12:07:30||4797.5||4797||4798||4797|5
1639138060000|2021-12-10 12:07:40|4798||4798.5||4798.5||4798||14
1639138070000|2021-12-10 12:07:50|4798||4798||4798||4798||2
1639138080000|2021-12-10 12:08:00|4798.5|4797.5|4797.5|4796|4798.5|4797.5|4797.5|4795.5|304
1639138090000|2021-12-10 12:08:10|4798|4796.5|4798|4797.5|4798|4797.5|4798|4796.5|125
1639138100000|2021-12-10 12:08:20|4797.5|4797|4798|4797|4798|4797|4797.5|4796.5|273
1639138110000|2021-12-10 12:08:30|4798.5|4797.5|4798.5|4797|4798.5|4797.5|4798|4797|276
1639138120000|2021-12-10 12:08:40||4797.5||4797.5||4797.5||4797.5|0
1639138130000|2021-12-10 12:08:50|4798|4797|4798.5|4797.5|4798.5|4797.5|4798|4797|315
1639138140000|2021-12-10 12:09:00|4799|4798|4801|4800|4801|4800.5|4799|4798|1073
1639138150000|2021-12-10 12:09:10|4800.5|4799.5|4800.5|4800|4800.5|4800|4800.5|4799.5|331
1639138160000|2021-12-10 12:09:20|4801|4799.5|4801|4800.5|4801|4800.5|4801|4799.5|102
1639138170000|2021-12-10 12:09:30|4801.5|4801|4802|4801|4802|4801.5|4801.5|4801|145
1639138180000|2021-12-10 12:09:40|4801.5|4800.5|4802|4801|4802|4801|4801.5|4800.5|0
1639138190000|2021-12-10 12:09:50|4801.5|4800.5|4803.5|4802.5|4803.5|4803|4801|4800|4547
1639138200000|2021-12-10 12:10:00|4804|4803|4805|4803.5|4805|4804.5|4804|4803|2836
1639138210000|2021-12-10 12:10:10|4804.5||4805||4805||4804.5||0
1639138220000|2021-12-10 12:10:20||4804||4804||4804||4804|0
1639138250000|2021-12-10 12:10:50|4805.5|4804.5|4805.5|4804.5|4806|4805.5|4805.5|4804|756
1639138260000|2021-12-10 12:11:00|4806|4805|4807|4806|4807|4806|4806|4805|231
1639138270000|2021-12-10 12:11:10|4807.5|4806.5|4807.5|4806.5|4808.5|4808|4807|4806|2350
1639138280000|2021-12-10 12:11:20|4807||4807.5||4807.5||4807||597
1639138290000|2021-12-10 12:11:30|4807|4806|4806|4805|4807|4806|4806|4805|1117
1639138300000|2021-12-10 12:11:40|4806.5|4805.5|4805|4803.5|4806.5|4806|4805|4803.5|218
1639138310000|2021-12-10 12:11:50|4804.5|4803|4804|4802.5|4804.5|4803|4804|4802.5|0
1639138320000|2021-12-10 12:12:00|4804.5|4803|4804.5|4803.5|4804.5|4803.5|4804|4803|129
1639138330000|2021-12-10 12:12:10||4804||4804||4804||4804|0
1639138340000|2021-12-10 12:12:20|4804|4803.5|4804.5|4803.5|4804.5|4804|4804|4802.5|422
1639138360000|2021-12-10 12:12:40|4804|4803|4804|4803|4804.5|4803.5|4803.5|4802.5|587
1639138370000|2021-12-10 12:12:50|4803.5|4802.5|4803.5|4802.5|4804|4803|4803.5|4802.5|209
1639138400000|2021-12-10 12:13:20|4804|4803|4804.5|4802.5|4805|4804|4804|4802.5|637
1639138420000|2021-12-10 12:13:40|4804|4803|4804.5|4803.5|4804.5|4804|4803.5|4802.5|3379
1639138430000|2021-12-10 12:13:50|4804|4803|4801.5|4800.5|4804|4803|4801.5|4800|1054
1639138450000|2021-12-10 12:14:10|4802|4801|4804.5|4802.5|4804.5|4803|4802|4801|2234
1639138460000|2021-12-10 12:14:20||4803||4802.5||4803||4802.5|125
1639138470000|2021-12-10 12:14:30|4804|4802|4801.5|4800.5|4804|4802|4801.5|4800.5|956
1639138490000|2021-12-10 12:14:50|4802|4801|4802.5|4801|4802.5|4801|4802|4801|128
1639138500000|2021-12-10 12:15:00||4801.5||4802||4802||4801.5|325
1639138510000|2021-12-10 12:15:10|||||||||177
1639138520000|2021-12-10 12:15:20|4802|4801.5|4802|4800.5|4802.5|4801.5|4802|4800.5|803
1639138560000|2021-12-10 12:16:00|4802.5|4801|4803.5|4802|4803.5|4802.5|4802.5|4800.5|940
1639138570000|2021-12-10 12:16:10|4803|4801.5|4803|4801.5|4803.5|4801.5|4801.5|4801|979
1639138580000|2021-12-10 12:16:20|4803.5|4802|4804|4803.5|4804|4803.5|4803.5|4802|312
1639138590000|2021-12-10 12:16:30|4803.5|4803|4803.5|4801.5|4804|4803|4803|4801.5|768
1639138610000|2021-12-10 12:16:50|4802.5|4801|4801.5|4800|4803|4801|4801|4799.5|379
1639138620000|2021-12-10 12:17:00|4802||4801.5||4802||4801.5||0
1639138630000|2021-12-10 12:17:10|4802||4801.5||4802||4801.5||0
1639138640000|2021-12-10 12:17:20|4802||4801.5||4802||4801.5||0
1639138650000|2021-12-10 12:17:30|4802|4800.5|4802.5|4801.5|4802.5|4801.5|4801.5|4800.5|143
1639138660000|2021-12-10 12:17:40|||||||||20
1639138680000|2021-12-10 12:18:00|4803|4802|4803.5|4802.5|4803.5|4803|4803|4802|352
1639138690000|2021-12-10 12:18:10|||||||||85
1639138700000|2021-12-10 12:18:20|4804|4803.5|4803.5|4803|4804|4803.5|4803.5|4802.5|105
1639138710000|2021-12-10 12:18:30|4804|4803.5|4804.5|4803|4804.5|4804|4804|4803|92
1639138740000|2021-12-10 12:19:00|||||||||200
1639138750000|2021-12-10 12:19:10|4805|4803.5|4805|4803.5|4805|4804|4804.5|4803|378
1639138760000|2021-12-10 12:19:20|4804.5|4804|4804.5|4803.5|4805|4804|4804.5|4803|0
1639138770000|2021-12-10 12:19:30|4805|4804|4805|4804|4805|4804|4805|4804|0
1639138780000|2021-12-10 12:19:40|4804.5|4803.5|4803|4802|4804.5|4803.5|4802|4801|858
1639138790000|2021-12-10 12:19:50|4803.5|4802.5|4804|4803|4804|4803|4803.5|4802|540
1639138820000|2021-12-10 12:20:20|4803.5|4802.5|4803.5|4802.5|4804|4803|4803|4802|208
1639138830000|2021-12-10 12:20:30|4804|4803|4804|4803.5|4804|4803.5|4804|4803|568
1639138870000|2021-12-10 12:21:10|4803.5|4802|4805.5|4804.5|4805.5|4805|4803.5|4802|212
1639138880000|2021-12-10 12:21:20|4806|4804|4806|4805.5|4806|4805.5|4806|4804|976
1639138890000|2021-12-10 12:21:30|||||||||75
1639138910000|2021-12-10 12:21:50|4806.5|4806|4808|4807|4808|4807|4806.5|4805.5|632
1639138920000|2021-12-10 12:22:00|4807.5||4808||4808||4807.5||289
1639138960000|2021-12-10 12:22:40|4808.5|4807.5|4808|4807|4809|4808|4808|4807|314
1639138970000|2021-12-10 12:22:50|||||||||308
1639139000000|2021-12-10 12:23:20|4807.5|4807.5|4808.5|4808|4809|4808.5|4807.5|4807|7200
1639139010000|2021-12-10 12:23:30|4808|4807.5|4807.5|4806|4808.5|4808|4807.5|4806|1277
1639139020000|2021-12-10 12:23:40|4807||4807.5||4807.5||4807||0
1639139030000|2021-12-10 12:23:50|4808|4806.5|4807.5|4806.5|4808|4806.5|4807.5|4806.5|0
1639139060000|2021-12-10 12:24:20||4807||4806.5||4807||4806.5|0
1639139100000|2021-12-10 12:25:00||4807||4806.5||4807||4806.5|0
1639139110000|2021-12-10 12:25:10|4807|4806|4806|4805|4807.5|4806|4805.5|4804.5|998
1639139120000|2021-12-10 12:25:20||4805.5||4805.5||4805.5||4805.5|408
1639139130000|2021-12-10 12:25:30|4806.5|4805|4806.5|4805.5|4806.5|4805.5|4806.5|4805|6
1639139140000|2021-12-10 12:25:40|4806|4805|4806|4804.5|4806|4805|4805|4804|135
1639139150000|2021-12-10 12:25:50||4805||4805||4805||4805|0
1639139160000|2021-12-10 12:26:00|||||||||70
1639139170000|2021-12-10 12:26:10|4805|4804.5|4802.5|4801.5|4805|4804.5|4801.5|4800.5|1147
1639139180000|2021-12-10 12:26:20|4802|4801|4801.5|4800|4802|4801|4801.5|4800|74
1639139190000|2021-12-10 12:26:30|4801|4799.5|4799.5|4798|4801.5|4800|4799|4797.5|169
1639139200000|2021-12-10 12:26:40|4800|4798.5|4799.5|4798.5|4800|4799|4799|4798|59
1639139210000|2021-12-10 12:26:50||4799||4798.5||4799||4798.5|0
1639139220000|2021-12-10 12:27:00|4799|4798|4797|4796|4799|4798|4797|4796|747
1639139230000|2021-12-10 12:27:10|4797.5|4796.5|4800.5|4798.5|4800.5|4798.5|4797.5|4796.5|555
1639139240000|2021-12-10 12:27:20|4801|4799|4801|4799.5|4801|4799.5|4801|4799|0
1639139250000|2021-12-10 12:27:30|4800.5|4800|4801|4799.5|4801|4800|4800.5|4799|79
1639139260000|2021-12-10 12:27:40|||||||||20
1639139270000|2021-12-10 12:27:50|4800.5|4800|4801.5|4799.5|4802|4801.5|4800.5|4799.5|357
1639139290000|2021-12-10 12:28:10|||||||||5
1639139300000|2021-12-10 12:28:20|4801|4800|4801.5|4800|4802|4801|4800.5|4799.5|1782
1639139310000|2021-12-10 12:28:30||4799.5||4799.5||4799.5||4799.5|100
1639139320000|2021-12-10 12:28:40|4800.5|4799|4800|4798.5|4800.5|4799|4800|4798.5|165
1639139330000|2021-12-10 12:28:50|4800.5|4799|4801|4799.5|4801.5|4800.5|4800.5|4798.5|2550
1639139340000|2021-12-10 12:29:00||4800||4800||4800||4800|395
1639139350000|2021-12-10 12:29:10|4800.5|4799.5|4799.5|4798.5|4800.5|4799.5|4799.5|4798.5|65
1639139380000|2021-12-10 12:29:40|4800|4799|4800|4798.5|4800|4799|4800|4798.5|43
1639139390000|2021-12-10 12:29:50|4799.5||4799.5||4799.5||4799.5||0
1639139400000|2021-12-10 12:30:00|4800|4799|4800.5|4799.5|4800.5|4800|4800|4799|397
1639139420000|2021-12-10 12:30:20|4800|4799|4801|4800|4801|4800|4799.5|4798.5|210
1639139440000|2021-12-10 12:30:40|4801.5|4800.5|4801.5|4800|4802|4801|4801.5|4800|601
1639139460000|2021-12-10 12:31:00|||||||||53
1639139480000|2021-12-10 12:31:20|4801|4799.5|4798|4796.5|4801|4799.5|4798|4796.5|665
1639139490000|2021-12-10 12:31:30|4797.5||4797||4797.5||4797||108
1639139500000|2021-12-10 12:31:40|4796.5|4796|4798|4797|4798.5|4798|4796.5|4795.5|693
1639139510000|2021-12-10 12:31:50|4797.5|4796.5|4797|4795.5|4797.5|4796.5|4797|4795|923
1639139520000|2021-12-10 12:32:00|4797.5|4796|4797|4796.5|4797.5|4796.5|4797|4795.5|67
1639139530000|2021-12-10 12:32:10|4797.5|4796|4798.5|4798|4798.5|4798|4797.5|4796|331
1639139540000|2021-12-10 12:32:20|4799|4798.5|4799.5|4798|4799.5|4798.5|4799|4798|409
1639139550000|2021-12-10 12:32:30|4800|4799|4800|4799|4800|4799|4800|4799|408
1639139560000|2021-12-10 12:32:40|4800.5|4799.5|4801|4799.5|4801.5|4799.5|4800.5|4799|0
1639139570000|2021-12-10 12:32:50|4801.5|4800|4802|4800.5|4802|4801|4801.5|4800|5
1639139590000|2021-12-10 12:33:10|4801.5|4800|4802|4800.5|4802|4800.5|4801.5|4799.5|0
1639139600000|2021-12-10 12:33:20|4801.5|4801|4803|4802|4803|4802|4801|4799.5|2993
1639139610000|2021-12-10 12:33:30|4803.5|4802.5|4803.5|4802.5|4803.5|4802.5|4803.5|4802|94
1639139630000|2021-12-10 12:33:50|4803|4802|4802.5|4801.5|4803|4802|4802|4800.5|1072
1639139640000|2021-12-10 12:34:00|4803|4802|4804|4803|4804|4803.5|4803|4802|154
1639139650000|2021-12-10 12:34:10|4804.5|4803.5|4805.5|4804.5|4805.5|4804.5|4804.5|4803.5|300
1639139660000|2021-12-10 12:34:20|4806|4805|4804|4803|4806|4805.5|4804|4803|872
1639139670000|2021-12-10 12:34:30||4803.5||4803.5||4803.5||4803.5|0
1639139680000|2021-12-10 12:34:40||4803||4803||4803||4803|26
1639139690000|2021-12-10 12:34:50|||||||||50
1639139700000|2021-12-10 12:35:00|4804.5|4803.5|4804.5|4803|4805|4804|4804.5|4803|60
1639139710000|2021-12-10 12:35:10|4805|4803.5|4805|4803.5|4805|4803.5|4805|4803|0
1639139720000|2021-12-10 12:35:20|4804|4804|4804|4803.5|4804|4804|4804|4803.5|31
1639139730000|2021-12-10 12:35:30|4804.5|4804|4805|4803.5|4805.5|4804|4804.5|4803.5|125
1639139740000|2021-12-10 12:35:40|4804.5||4804.5||4804.5||4804.5||160
1639139770000|2021-12-10 12:36:10|||||||||163
1639139780000|2021-12-10 12:36:20|4804|4803|4804|4803|4804|4803|4804|4803|0
1639139800000|2021-12-10 12:36:40|4803.5|4802.5|4804|4803|4804|4803.5|4803.5|4802|302
1639139820000|2021-12-10 12:37:00|||||||||21
1639139830000|2021-12-10 12:37:10|4803.5|4802.5|4803.5|4802|4803.5|4802.5|4803.5|4802|267
1639139850000|2021-12-10 12:37:30|4804|4802.5|4804|4803|4804|4803.5|4804|4802.5|366
1639139860000|2021-12-10 12:37:40|||||||||103
1639139880000|2021-12-10 12:38:00|4803.5|4802|4804|4803|4804.5|4803.5|4803|4801.5|312
1639139890000|2021-12-10 12:38:10|||||||||11
1639139900000|2021-12-10 12:38:20|4803.5|4802.5|4803|4802|4803.5|4802.5|4803|4802|357
1639139920000|2021-12-10 12:38:40|4802.5|4801.5|4802|4800.5|4802.5|4801.5|4802|4800.5|34
1639139930000|2021-12-10 12:38:50|||||||||51
1639139970000|2021-12-10 12:39:30|||||||||65
1639140010000|2021-12-10 12:40:10|||||||||24
1639140050000|2021-12-10 12:40:50|4801.5||4802||4802||4801.5||0
1639140060000|2021-12-10 12:41:00|4801.5||4801.5||4802||4801.5||65
1639140070000|2021-12-10 12:41:10|4802|4801|4802.5|4801.5|4802.5|4801.5|4802|4801|395
1639140080000|2021-12-10 12:41:20||4802||4802||4802||4802|0
1639140090000|2021-12-10 12:41:30||4801.5||4801.5||4801.5||4801.5|295
1639140100000|2021-12-10 12:41:40|||||||||344259
1639140120000|2021-12-10 12:42:00|4802|4802|4802.5|4802|4803|4802|4802|4801.5|687
1639140150000|2021-12-10 12:42:30|||||||||316
1639140160000|2021-12-10 12:42:40|4803.5|4802.5|4805|4804|4805.5|4804.5|4803.5|4802|1769
1639140170000|2021-12-10 12:42:50||4803.5||4804||4804||4803.5|6
1639140180000|2021-12-10 12:43:00|||||||||124
1639140190000|2021-12-10 12:43:10|4804.5|4803.5|4802.5|4801|4805|4803.5|4802|4800.5|2008
1639140200000|2021-12-10 12:43:20|4803|4802|4803|4802|4803|4802|4803|4802|0
1639140210000|2021-12-10 12:43:30|4802.5|4801|4802|4800.5|4802.5|4801|4802|4800.5|779
1639140230000|2021-12-10 12:43:50|4801.5|4800|4801.5|4800|4802|4800|4801.5|4799.5|0
1639140240000|2021-12-10 12:44:00|4801||4801.5||4801.5||4801||0
1639140250000|2021-12-10 12:44:10|4801|4799.5|4801.5|4799.5|4801.5|4800|4801|4799.5|0
1639140260000|2021-12-10 12:44:20|4802|4800|4802|4800.5|4802|4801.5|4801.5|4800|491
1639140270000|2021-12-10 12:44:30|4801.5|4800|4801.5|4799.5|4801.5|4800|4801.5|4799.5|0
1639140280000|2021-12-10 12:44:40||4800||4800||4800||4800|0
1639140300000|2021-12-10 12:45:00|||||||||132
1639140330000|2021-12-10 12:45:30|4802|4800.5|4805|4803.5|4805.5|4804|4802|4800.5|1669
1639140340000|2021-12-10 12:45:40|4805.5|4804|4805.5|4804|4805.5|4804|4805.5|4804|0
1639140350000|2021-12-10 12:45:50|4805||4805||4805||4805||0
1639140360000|2021-12-10 12:46:00|||||||||105
1639140370000|2021-12-10 12:46:10|4805.5|4804.5|4806|4805|4806|4805|4805.5|4804.5|315
1639140410000|2021-12-10 12:46:50|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805|4804.5|427
1639140420000|2021-12-10 12:47:00|||||||||63
1639140430000|2021-12-10 12:47:10|4805||4805||4805||4805||10
1639140470000|2021-12-10 12:47:50|4805.5|4805|4806|4805|4806|4805|4805.5|4805|271
1639140480000|2021-12-10 12:48:00|4805|4804.5|4805|4804|4805|4804.5|4805|4804|190
1639140500000|2021-12-10 12:48:20||4804.5||4804||4804.5||4804|0
1639140510000|2021-12-10 12:48:30|4805.5|4804.5|4806|4804.5|4806|4805|4805.5|4804.5|267
1639140520000|2021-12-10 12:48:40|||||||||156
1639140530000|2021-12-10 12:48:50||4805||4805||4805||4805|0
1639140540000|2021-12-10 12:49:00|||||||||18
1639140550000|2021-12-10 12:49:10|||||||||15
1639140570000|2021-12-10 12:49:30|4805.5|4805.5|4806|4805.5|4806|4805.5|4805.5|4804|2112
1639140580000|2021-12-10 12:49:40|||||||||53
1639140600000|2021-12-10 12:50:00|4807|4806|4807|4806.5|4807|4806.5|4806.5|4806|876
1639140610000|2021-12-10 12:50:10|4808|4807|4806.5|4805.5|4808.5|4807|4806.5|4805.5|646
1639140650000|2021-12-10 12:50:50|4806|4806|4807|4806|4807|4806|4806|4806|830
1639140660000|2021-12-10 12:51:00|||||||||269
1639140670000|2021-12-10 12:51:10|||||||||53
1639140680000|2021-12-10 12:51:20|4807.5|4807|4807|4806|4807.5|4807|4807|4806|231
1639140690000|2021-12-10 12:51:30|4806.5|4805.5|4805|4804|4806.5|4806|4804.5|4803.5|730
1639140700000|2021-12-10 12:51:40|4804.5||4805||4805||4804.5||59
1639140720000|2021-12-10 12:52:00|||||||||56
1639140730000|2021-12-10 12:52:10|4805.5|4804.5|4806|4804.5|4806|4805|4805.5|4804.5|237
1639140740000|2021-12-10 12:52:20|4805.5|4805|4805.5|4804.5|4806|4805|4805.5|4804.5|91
1639140750000|2021-12-10 12:52:30||4805||4805||4805||4805|0
1639140770000|2021-12-10 12:52:50|4805|4804.5|4805|4804|4805|4804.5|4804.5|4803.5|482
1639140780000|2021-12-10 12:53:00|||||||||56
1639140790000|2021-12-10 12:53:10|4804.5|4803.5|4804|4802.5|4804.5|4803.5|4803.5|4802.5|172
1639140850000|2021-12-10 12:54:10|||||||||11
1639140880000|2021-12-10 12:54:40|4803.5|4803|4805|4804.5|4805|4804.5|4803.5|4802.5|2325
1639140890000|2021-12-10 12:54:50|4806|4805|4806|4804.5|4806.5|4805.5|4805.5|4804.5|271
1639140900000|2021-12-10 12:55:00|4805.5|4805|4806|4805|4806|4805|4805.5|4805|162
1639140910000|2021-12-10 12:55:10|||||||||100
1639140930000|2021-12-10 12:55:30|4806.5|4806|4806.5|4805.5|4806.5|4806|4806.5|4805|102
1639140940000|2021-12-10 12:55:40|4807|4806.5|4806|4805.5|4807|4806.5|4806|4805.5|280
1639140960000|2021-12-10 12:56:00|||||||||5
1639140970000|2021-12-10 12:56:10|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805.5|4804|629
1639140990000|2021-12-10 12:56:30|4806|4805|4806.5|4805.5|4806.5|4805.5|4806|4805|309
1639141000000|2021-12-10 12:56:40|4806|4805|4806|4804.5|4806.5|4805|4806|4804.5|125
1639141010000|2021-12-10 12:56:50|||||||||150
1639141040000|2021-12-10 12:57:20|||||||||150
1639141050000|2021-12-10 12:57:30||4805||4804.5||4805||4804.5|0
1639141090000|2021-12-10 12:58:10|4805.5|4804|4804.5|4804|4806|4804|4804.5|4804|593
1639141100000|2021-12-10 12:58:20|4804|4803|4803.5|4802|4804|4803|4803.5|4802|99
1639141110000|2021-12-10 12:58:30|4803|4801.5|4803|4802|4803|4802|4802.5|4801|0
1639141150000|2021-12-10 12:59:10|4802.5|4801.5|4802.5|4801.5|4803|4802.5|4802.5|4801.5|819
1639141160000|2021-12-10 12:59:20|4802|4801|4800.5|4799|4802|4801|4800.5|4798.5|24
1639141170000|2021-12-10 12:59:30||4799.5||4799.5||4799.5||4799.5|0
1639141180000|2021-12-10 12:59:40|||||||||478
1639141190000|2021-12-10 12:59:50|4800|4799|4800|4799|4800|4799|4800|4799|0
1639141200000|2021-12-10 13:00:00|4799.5|4798.5|4799.5|4798.5|4800|4798.5|4799.5|4798|369
1639141220000|2021-12-10 13:00:20|4799|4798|4798.5|4798|4799|4798|4798.5|4797|0
1639141230000|2021-12-10 13:00:30|4798|4797.5|4799|4798|4799|4798|4797|4795.5|1170
1639141240000|2021-12-10 13:00:40||4797.5||4798||4798||4797.5|0
1639141250000|2021-12-10 13:00:50|||||||||85
1639141260000|2021-12-10 13:01:00|4799.5|4798.5|4800.5|4799.5|4800.5|4799.5|4799.5|4798|335
1639141270000|2021-12-10 13:01:10||4799||4799||4799||4799|0
1639141280000|2021-12-10 13:01:20|4800|4798.5|4798.5|4797|4800|4798.5|4798|4796.5|633
1639141290000|2021-12-10 13:01:30|4798|4796.5|4798.5|4797|4798.5|4798|4797.5|4796.5|1700
1639141300000|2021-12-10 13:01:40|4798|4796.5|4798|4796.5|4798|4796.5|4798|4796.5|296
1639141310000|2021-12-10 13:01:50||4797||4797||4797||4797|0
1639141320000|2021-12-10 13:02:00|4798.5|4797.5|4798.5|4797|4799|4798|4798.5|4797|341
1639141340000|2021-12-10 13:02:20|4799|4797.5|4799|4798.5|4799|4798.5|4799|4797.5|283
1639141350000|2021-12-10 13:02:30|4798.5|4798|4798.5|4797|4798.5|4798|4798.5|4797|35
1639141360000|2021-12-10 13:02:40|4798|4797.5|4798|4797|4798|4797.5|4798|4797|125
1639141380000|2021-12-10 13:03:00|||||||||175
1639141400000|2021-12-10 13:03:20|4798.5|4798|4798.5|4798|4798.5|4798|4798.5|4798|242
1639141410000|2021-12-10 13:03:30|4799|4798.5|4799.5|4798|4799.5|4799|4799|4798|649
1639141420000|2021-12-10 13:03:40|4799|4798.5|4800.5|4799.5|4800.5|4799.5|4799|4798.5|1749
1639141430000|2021-12-10 13:03:50|||||||||70
1639141460000|2021-12-10 13:04:20|4801|4800|4800.5|4799.5|4801|4800|4800|4799.5|371
1639141480000|2021-12-10 13:04:40|||||||||65
1639141490000|2021-12-10 13:04:50|4800|4799|4799.5|4798|4800|4799|4799|4798|288
1639141500000|2021-12-10 13:05:00|4799|4797.5|4798.5|4797|4799|4797.5|4798|4796.5|75
1639141510000|2021-12-10 13:05:10|4798|4796.5|4797|4795.5|4798|4796.5|4797|4795.5|0
1639141520000|2021-12-10 13:05:20|4796.5|4795|4796.5|4795|4796.5|4795.5|4796|4794.5|0
1639141530000|2021-12-10 13:05:30|4797|4795.5|4798.5|4797|4798.5|4797.5|4797|4795.5|440
1639141540000|2021-12-10 13:05:40|4799|4797.5|4800|4799|4800|4799|4799|4797.5|609
1639141550000|2021-12-10 13:05:50|4800.5|4799.5|4801|4800|4801|4800|4800.5|4799|269
1639141570000|2021-12-10 13:06:10|4800.5|4799.5|4800.5|4799.5|4801|4800|4800.5|4799|727
1639141580000|2021-12-10 13:06:20|4801|4800|4801|4800|4801|4800|4801|4800|297
1639141590000|2021-12-10 13:06:30|4801.5|4800.5|4801.5|4800.5|4801.5|4801|4801.5|4800.5|286
1639141600000|2021-12-10 13:06:40|4801|4800|4801|4799.5|4801|4800|4800.5|4799|96
1639141610000|2021-12-10 13:06:50||4800||4800.5||4800.5||4800|0
1639141620000|2021-12-10 13:07:00|4800.5|4800|4800.5|4799|4801.5|4800|4800.5|4799|363
1639141630000|2021-12-10 13:07:10|4801|4799.5|4801|4799.5|4801|4800|4801|4799.5|46
1639141640000|2021-12-10 13:07:20|4800.5|4799|4797.5|4796|4801|4799.5|4797.5|4795.5|3199
1639141650000|2021-12-10 13:07:30|4797|4795.5|4795.5|4794|4797|4795.5|4794.5|4793|116
1639141660000|2021-12-10 13:07:40|4795|4793.5|4795.5|4793.5|4795.5|4793.5|4794.5|4793.5|0
1639141670000|2021-12-10 13:07:50|4795|4793|4794.5|4793|4795|4793|4794.5|4793|49
1639141700000|2021-12-10 13:08:20||4793.5||4793.5||4793.5||4793.5|0
1639141710000|2021-12-10 13:08:30|4795|4794.5|4795.5|4794|4795.5|4794.5|4795|4794|77
1639141730000|2021-12-10 13:08:50|4795|4794.5|4795.5|4794|4795.5|4794.5|4794.5|4794|0
1639141760000|2021-12-10 13:09:20|4796|4794.5|4797|4796.5|4797|4796.5|4796|4794.5|68
1639141770000|2021-12-10 13:09:30|4797.5|4796|4798|4797|4798|4797|4797.5|4796|281
1639141780000|2021-12-10 13:09:40|4797.5|4797.5|4797.5|4795.5|4797.5|4797.5|4797|4795.5|56
1639141790000|2021-12-10 13:09:50||4796||4796||4796.5||4796|122
1639141800000|2021-12-10 13:10:00|4797|4796.5|4797|4796|4797|4796.5|4797|4796|0
1639141820000|2021-12-10 13:10:20|4796.5|4795|4794.5|4793|4796.5|4795.5|4794.5|4793|22
1639141830000|2021-12-10 13:10:30|4794|4793.5|4794.5|4793|4794.5|4793.5|4794|4793|0
1639141840000|2021-12-10 13:10:40|4795|4793.5|4795|4793.5|4795|4794|4794.5|4793|275
1639141850000|2021-12-10 13:10:50|4795.5|4794|4796|4795|4796|4795.5|4795.5|4793.5|276
1639141860000|2021-12-10 13:11:00|4795.5|4794.5|4795.5|4794|4796|4795|4795.5|4794|83
1639141870000|2021-12-10 13:11:10|4795||4795.5||4795.5||4795||0
1639141880000|2021-12-10 13:11:20|4795|4793.5|4794.5|4792.5|4795.5|4793.5|4794|4792|475
1639141900000|2021-12-10 13:11:40||4793||4793.5||4793.5||4793|0
1639141910000|2021-12-10 13:11:50|4795|4794|4795.5|4793.5|4795.5|4794|4795|4793.5|128
1639141920000|2021-12-10 13:12:00|4795||4795||4795||4795||0
1639141930000|2021-12-10 13:12:10|4794.5|4793|4795|4793.5|4795|4793.5|4794|4792.5|22
1639141940000|2021-12-10 13:12:20|4794.5|4793|4795|4793.5|4795|4793.5|4794.5|4793|0
1639141950000|2021-12-10 13:12:30|4794.5||4794.5||4794.5||4794.5||0
1639141970000|2021-12-10 13:12:50|4795|4794|4795.5|4794.5|4795.5|4794.5|4795|4794|400
1639141980000|2021-12-10 13:13:00|4795|4794|4794|4792.5|4796|4794|4793.5|4792.5|1907
1639141990000|2021-12-10 13:13:10|||||||||434
1639142000000|2021-12-10 13:13:20|4793.5|4792|4793|4791.5|4794|4793.5|4792.5|4791|762
1639142010000|2021-12-10 13:13:30|4793.5|4792|4793.5|4792.5|4793.5|4792.5|4793.5|4792|152
1639142020000|2021-12-10 13:13:40||4792||4792.5||4792.5||4792|0
1639142030000|2021-12-10 13:13:50|4793|4792|4793|4791.5|4793|4792|4793|4791.5|0
1639142050000|2021-12-10 13:14:10|4792.5|4791|4791.5|4790.5|4792.5|4791|4791.5|4790|19
1639142100000|2021-12-10 13:15:00|4792.5|4791|4791|4790|4792.5|4792|4791|4790|586
1639142110000|2021-12-10 13:15:10|4791.5|4789.5|4792|4790.5|4792|4790.5|4791.5|4789.5|183
1639142140000|2021-12-10 13:15:40|4792.5|4791|4793|4791.5|4793.5|4792|4792.5|4791|462
1639142150000|2021-12-10 13:15:50|4792.5|4791|4792|4790.5|4792.5|4791|4791|4790.5|185
1639142160000|2021-12-10 13:16:00|4791.5|4789.5|4790.5|4789|4791.5|4789.5|4790.5|4788.5|34
1639142180000|2021-12-10 13:16:20|||||||||20
1639142190000|2021-12-10 13:16:30|4791|4789.5|4791.5|4790|4792|4790.5|4791|4789|713
1639142200000|2021-12-10 13:16:40|4791||4790.5||4791||4790.5||65
1639142210000|2021-12-10 13:16:50|4790|4789|4791|4789.5|4791.5|4790.5|4790|4788.5|4
1639142220000|2021-12-10 13:17:00|4791.5|4790|4791.5|4790|4791.5|4790|4791.5|4789.5|0
1639142230000|2021-12-10 13:17:10|4792|4790.5|4792|4790.5|4793|4791.5|4792|4790.5|1073
1639142240000|2021-12-10 13:17:20|4792.5|4791|4792.5|4791|4792.5|4791.5|4792.5|4791|0
1639142250000|2021-12-10 13:17:30||4791.5||4791||4791.5||4791|0
1639142260000|2021-12-10 13:17:40|4792|4790.5|4793|4791.5|4793|4791.5|4792|4790.5|48
1639142270000|2021-12-10 13:17:50|4793.5|4792|4793.5|4792.5|4793.5|4793|4793.5|4792|17
1639142280000|2021-12-10 13:18:00||4792||4791.5||4792.5||4791.5|377
1639142290000|2021-12-10 13:18:10|4793|4792|4791.5|4790.5|4793|4792|4791.5|4790.5|73
1639142300000|2021-12-10 13:18:20|4792|4791|4793|4792|4793|4792.5|4792|4791|421
1639142310000|2021-12-10 13:18:30|4793.5|4792.5|4794.5|4793.5|4794.5|4793.5|4793.5|4792.5|983
1639142350000|2021-12-10 13:19:10|4794|4793|4794|4792.5|4794|4793|4793.5|4792|329
1639142370000|2021-12-10 13:19:30||4793||4792.5||4793||4792.5|0
1639142380000|2021-12-10 13:19:40|4793.5||4793.5||4793.5||4793.5||0
1639142390000|2021-12-10 13:19:50|4794|4793|4794|4793|4794|4793|4793.5|4792.5|0
1639142400000|2021-12-10 13:20:00|4793.5|4792.5|4794|4792.5|4794|4792.5|4793|4791.5|124
1639142410000|2021-12-10 13:20:10|4793.5|4792|4793|4791.5|4793.5|4792|4793|4791.5|0
1639142440000|2021-12-10 13:20:40|||||||||95
1639142450000|2021-12-10 13:20:50|4792.5|4791|4792|4790.5|4792.5|4791.5|4792|4790.5|117
1639142470000|2021-12-10 13:21:10|4792.5|4791|4792|4790.5|4792.5|4792|4792|4790.5|480
1639142490000|2021-12-10 13:21:30||4791||4790.5||4791||4790.5|0
1639142500000|2021-12-10 13:21:40|4792.5|4791|4792.5|4791|4792.5|4791|4792.5|4791|0
1639142510000|2021-12-10 13:21:50|4792||4792||4792||4792||0
1639142520000|2021-12-10 13:22:00|||||||||16
1639142530000|2021-12-10 13:22:10|4791.5|4790.5|4791|4789|4791.5|4790.5|4791|4789|380
1639142580000|2021-12-10 13:23:00|||||||||55
1639142590000|2021-12-10 13:23:10|4790|4789.5|4790|4788|4791|4790|4789.5|4788|1267
1639142600000|2021-12-10 13:23:20|4789.5||4789||4790||4789||0
1639142610000|2021-12-10 13:23:30|4789.5|4788.5|4791|4790|4791|4790|4789.5|4788|1305
1639142620000|2021-12-10 13:23:40|4790.5|4789.5|4790.5|4789|4790.5|4789.5|4790|4788.5|0
1639142640000|2021-12-10 13:24:00|4791|4789.5|4791|4789.5|4791|4790|4791|4789.5|71
1639142650000|2021-12-10 13:24:10||4790||4790||4790.5||4790|62
1639142670000|2021-12-10 13:24:30||4789.5||4789.5||4789.5||4789.5|0
1639142690000|2021-12-10 13:24:50|4792|4789|4791.5|4790|4792|4791|4791.5|4789|631
1639142700000|2021-12-10 13:25:00|||||||||53
1639142710000|2021-12-10 13:25:10|||||||||518
1639142730000|2021-12-10 13:25:30|4791|4789|4791|4789|4791|4789.5|4789.5|4788|671
1639142740000|2021-12-10 13:25:40|4790.5||4790.5||4790.5||4790.5||0
1639142760000|2021-12-10 13:26:00|4791|4789.5|4790.5|4789|4791|4789.5|4790.5|4789|11
1639142770000|2021-12-10 13:26:10|4791||4791||4791||4791||41
1639142780000|2021-12-10 13:26:20|4790.5||4790.5||4790.5||4790.5||0
1639142820000|2021-12-10 13:27:00|||||||||661
1639142890000|2021-12-10 13:28:10|4791|4789.5|4793|4791.5|4793|4792|4791|4789|1361
1639142900000|2021-12-10 13:28:20|4792.5|4791|4792.5|4791|4792.5|4791|4792.5|4791|0
1639142910000|2021-12-10 13:28:30|4792|4790.5|4792|4790|4792|4790.5|4791.5|4790|0
1639142920000|2021-12-10 13:28:40|4791.5|4790.5|4792|4791.5|4792|4791.5|4791.5|4790.5|112
1639142930000|2021-12-10 13:28:50|4792.5|4792|4792|4791|4793|4792|4791.5|4790.5|1789
1639142940000|2021-12-10 13:29:00|4791.5|4791.5|4793|4792|4793|4792|4791.5|4791|549
1639142950000|2021-12-10 13:29:10|||||||||500
1639142960000|2021-12-10 13:29:20|4792.5|4791.5|4792.5|4791|4792.5|4791.5|4792|4791|1438
1639142980000|2021-12-10 13:29:40|4792|4790.5|4791.5|4790|4792.5|4790.5|4791.5|4790|125
1639142990000|2021-12-10 13:29:50|4791|4789.5|4792.5|4791|4792.5|4791.5|4790.5|4789|874
1639143000000|2021-12-10 13:30:00|4792|4792|4793.5|4792.5|4793.5|4793|4790.5|4789|2159
1639143010000|2021-12-10 13:30:10|4794.5|4793|4796.5|4795|4796.5|4796|4793|4792|2008
1639143020000|2021-12-10 13:30:20|4796|4794.5|4795.5|4793.5|4796|4794.5|4795.5|4793.5|19
1639143030000|2021-12-10 13:30:30|4796.5|4794|4798.5|4796.5|4799.5|4799|4796.5|4794|2834
1639143040000|2021-12-10 13:30:40|4797.5|4796|4799|4797|4800|4798|4796.5|4795|190
1639143050000|2021-12-10 13:30:50|4798.5|4797.5|4797.5|4796.5|4800|4799|4797.5|4796|1111
1639143060000|2021-12-10 13:31:00|4798|4797|4800|4799|4800|4799|4798|4797|90
1639143070000|2021-12-10 13:31:10|4800.5|4799.5|4800.5|4799.5|4800.5|4800|4800.5|4799.5|59
1639143080000|2021-12-10 13:31:20|4801.5|4800|4801.5|4801|4802|4801|4801|4800|407
1639143090000|2021-12-10 13:31:30|4802|4802|4803.5|4802|4803.5|4802.5|4802|4801|53
1639143100000|2021-12-10 13:31:40|4803|4801.5|4801.5|4800|4803|4801.5|4801|4800|882
1639143110000|2021-12-10 13:31:50|4801|4799.5|4802|4800.5|4803|4802|4800|4799|397
1639143120000|2021-12-10 13:32:00|4802.5|4801|4802.5|4801|4802.5|4802|4802.5|4801|134
1639143130000|2021-12-10 13:32:10|4803|4802|4804|4802.5|4804.5|4803|4803|4802|570
1639143140000|2021-12-10 13:32:20|4803.5|4802|4805|4803|4805|4803.5|4803.5|4802|124
1639143150000|2021-12-10 13:32:30|4804.5|4803.5|4805|4803|4805|4803.5|4803.5|4802|126
1639143160000|2021-12-10 13:32:40|4804.5|4802.5|4805|4803.5|4805|4804|4804|4802.5|143
1639143170000|2021-12-10 13:32:50|4804.5|4803|4804|4803|4804.5|4803|4804|4803|0
1639143180000|2021-12-10 13:33:00|4804.5|4804|4805|4803.5|4805|4804.5|4804.5|4803|266
1639143200000|2021-12-10 13:33:20||4804||4803.5||4804||4803.5|0
1639143210000|2021-12-10 13:33:30|4805.5|4804|4805.5|4805|4805.5|4805|4805.5|4804|250
1639143220000|2021-12-10 13:33:40|4806|4806|4807|4805|4807|4806|4806|4805|207
1639143230000|2021-12-10 13:33:50|4807.5|4805.5|4807.5|4806|4807.5|4806|4807.5|4805.5|0
1639143240000|2021-12-10 13:34:00|4808|4806.5|4807.5|4806|4809.5|4808|4807.5|4806|603
1639143250000|2021-12-10 13:34:10|4808|4806.5|4810|4808|4810|4809|4808|4806.5|1243
1639143260000|2021-12-10 13:34:20|4809.5|4808.5|4810.5|4810|4810.5|4810|4809.5|4808.5|422
1639143270000|2021-12-10 13:34:30|4812|4810.5|4813|4811|4813.5|4812|4811.5|4810.5|81
1639143280000|2021-12-10 13:34:40|4812.5|4811.5|4811.5|4810|4812.5|4812|4810.5|4809.5|875
1639143290000|2021-12-10 13:34:50|4812.5|4810.5|4814|4812|4814|4812.5|4812.5|4810.5|332
1639143300000|2021-12-10 13:35:00|4814.5|4812.5|4814.5|4813.5|4814.5|4813.5|4814.5|4812.5|165
1639143310000|2021-12-10 13:35:10|4815|4814|4815.5|4814|4815.5|4814.5|4814|4813.5|1612
1639143320000|2021-12-10 13:35:20|4816.5|4815|4815|4813.5|4817.5|4816|4814|4813|2482
1639143330000|2021-12-10 13:35:30|4815.5|4814|4816|4814.5|4816.5|4815|4815.5|4814|181
1639143340000|2021-12-10 13:35:40|4815.5|4815|4817|4815.5|4817|4816|4815.5|4815|588
1639143350000|2021-12-10 13:35:50|4816.5|4815|4817|4815.5|4817|4816|4816|4814.5|39
1639143360000|2021-12-10 13:36:00|4818|4816|4817.5|4816.5|4818|4816.5|4817|4815.5|139
1639143370000|2021-12-10 13:36:10|4817|4815.5|4815.5|4813.5|4817|4816.5|4815|4813.5|828
1639143380000|2021-12-10 13:36:20|4816|4814|4816|4814.5|4816|4815|4815.5|4813|978
1639143390000|2021-12-10 13:36:30|4817.5|4815.5|4819|4817|4819.5|4817.5|4817|4815.5|436
1639143400000|2021-12-10 13:36:40|4819.5|4817.5|4818|4817|4820|4818|4817.5|4816|672
1639143410000|2021-12-10 13:36:50|4818.5|4816.5|4819|4817|4819|4817|4818|4816.5|0
1639143420000|2021-12-10 13:37:00|4819.5|4817.5|4819.5|4818|4819.5|4818|4819.5|4817.5|1
1639143440000|2021-12-10 13:37:20||4818.5||4818.5||4819||4818.5|0
1639143450000|2021-12-10 13:37:30||4819||4819||4819||4819|0
1639143460000|2021-12-10 13:37:40|4819|4818.5|4818|4817|4819.5|4818.5|4817|4816|2245
1639143470000|2021-12-10 13:37:50|4817.5|4816.5|4816.5|4815.5|4817.5|4816.5|4816.5|4815.5|200
1639143480000|2021-12-10 13:38:00|4817.5|4816|4816.5|4814.5|4817.5|4816.5|4816|4814.5|24
1639143490000|2021-12-10 13:38:10|4816|4814|4815|4813.5|4816.5|4815.5|4815|4813.5|445
1639143500000|2021-12-10 13:38:20|4815.5|4813|4814.5|4813|4815.5|4814|4814.5|4813|0
1639143510000|2021-12-10 13:38:30|4814||4814||4814||4814||0
1639143520000|2021-12-10 13:38:40|4813.5|4812|4812|4810.5|4813.5|4812|4812|4810|235
1639143530000|2021-12-10 13:38:50|4811.5|4811|4811.5|4810|4812|4811|4811|4809.5|128
1639143550000|2021-12-10 13:39:10|4811|4809|4810|4809.5|4811|4809.5|4810|4808.5|21
1639143560000|2021-12-10 13:39:20|4810.5|4810|4812|4811|4812|4811|4810.5|4810|1366
1639143570000|2021-12-10 13:39:30|4813|4811.5|4812.5|4811.5|4813|4812|4812.5|4811.5|26
1639143580000|2021-12-10 13:39:40|4813|4812|4813|4811.5|4813|4812|4813|4811.5|25
1639143590000|2021-12-10 13:39:50|4812.5|4812.5|4812.5|4810.5|4814|4812.5|4811|4809.5|1435
1639143600000|2021-12-10 13:40:00|4812|4810|4811|4809.5|4812|4810|4810.5|4808.5|116
1639143610000|2021-12-10 13:40:10|4810.5|4808.5|4808.5|4807.5|4810.5|4808.5|4808.5|4807.5|38
1639143620000|2021-12-10 13:40:20|4809|4808|4810|4809|4810.5|4809.5|4809|4808|1777
1639143630000|2021-12-10 13:40:30|4809.5|4808.5|4808.5|4807|4810|4808.5|4807|4806|1354
1639143640000|2021-12-10 13:40:40|4808|4806.5|4808.5|4808|4808.5|4808|4808|4806|458
1639143650000|2021-12-10 13:40:50|4808|4807|4807.5|4806|4808|4807|4807.5|4806|236
1639143660000|2021-12-10 13:41:00|4808|4806.5|4808.5|4807|4808.5|4807|4808|4806.5|39
1639143670000|2021-12-10 13:41:10||4806.5||4807||4807||4806.5|110
1639143680000|2021-12-10 13:41:20|4808|4806.5|4808.5|4807|4808.5|4807|4807|4806|372
1639143690000|2021-12-10 13:41:30|4808|4806.5|4808|4806.5|4808.5|4807|4808|4806.5|125
1639143700000|2021-12-10 13:41:40|4808.5|4807|4807|4806|4809|4808|4807|4805.5|1782
1639143710000|2021-12-10 13:41:50|4806.5|4805.5|4806|4804|4806.5|4805.5|4806|4804|45
1639143720000|2021-12-10 13:42:00|4805.5|4804.5|4805.5|4804|4806|4804.5|4805|4803.5|102
1639143730000|2021-12-10 13:42:10|4806|4804.5|4806|4805|4806.5|4805.5|4805.5|4804.5|344
1639143740000|2021-12-10 13:42:20|4806.5|4805.5|4806.5|4805|4807|4806|4806.5|4805|720
1639143750000|2021-12-10 13:42:30|4807|4805.5|4805.5|4804|4807|4806.5|4805|4803.5|601
1639143760000|2021-12-10 13:42:40|||||||||120
1639143770000|2021-12-10 13:42:50||4804.5||4804.5||4804.5||4804.5|0
1639143780000|2021-12-10 13:43:00|4806|4805|4805.5|4804.5|4806|4805.5|4805.5|4804.5|254
1639143800000|2021-12-10 13:43:20|4805|4804|4804.5|4803|4805|4804|4804|4802.5|701
1639143810000|2021-12-10 13:43:30|4804|4802.5|4804|4802.5|4804|4802.5|4804|4802.5|0
1639143820000|2021-12-10 13:43:40|4804.5|4803|4804.5|4803|4804.5|4803|4804.5|4803|0
1639143830000|2021-12-10 13:43:50|4804|4802.5|4804|4802.5|4804|4802.5|4804|4802.5|0
1639143840000|2021-12-10 13:44:00|4804.5|4803|4804.5|4803.5|4804.5|4803.5|4804|4803|0
1639143850000|2021-12-10 13:44:10|4804|4803|4803|4801.5|4804|4803|4803|4801.5|314
1639143860000|2021-12-10 13:44:20|4803.5|4802|4804|4802|4804|4803|4803.5|4802|790
1639143880000|2021-12-10 13:44:40|4803.5|4802.5|4803.5|4802|4803.5|4802.5|4803.5|4802|0
1639143890000|2021-12-10 13:44:50||4802.5||4802.5||4802.5||4802.5|27
1639143900000|2021-12-10 13:45:00|4803|4802|4803|4801.5|4804|4803|4802|4800.5|582
1639143910000|2021-12-10 13:45:10|4803.5|4801|4803.5|4801.5|4803.5|4801.5|4803.5|4801|0
1639143920000|2021-12-10 13:45:20|4803|4801|4802.5|4801|4803|4801|4802.5|4801|0
1639143930000|2021-12-10 13:45:30|4802|4800.5|4801.5|4800|4802.5|4800.5|4801.5|4800|117
1639143940000|2021-12-10 13:45:40|4801|4799.5|4800|4798.5|4801.5|4799.5|4799.5|4798|105
1639143950000|2021-12-10 13:45:50|4799.5|4799|4799.5|4798.5|4799.5|4799|4799.5|4798.5|0
1639143960000|2021-12-10 13:46:00|4799|4797|4799|4797|4799|4797|4798.5|4797|130
1639143970000|2021-12-10 13:46:10|4799.5|4797.5|4799|4798|4799.5|4798|4799|4797.5|150
1639143980000|2021-12-10 13:46:20||4797.5||4797||4797.5||4797|0
1639143990000|2021-12-10 13:46:30|4798.5|4797.5|4800|4798.5|4800|4799|4798|4797.5|915
1639144010000|2021-12-10 13:46:50|4799.5|4799|4799.5|4799|4799.5|4799|4799.5|4799|10
1639144020000|2021-12-10 13:47:00|4799|4798|4798.5|4797|4799|4798|4798.5|4796.5|22
1639144030000|2021-12-10 13:47:10|4799|4797.5|4799.5|4798.5|4799.5|4798.5|4799|4797.5|101
1639144050000|2021-12-10 13:47:30|4799|4798|4795.5|4794|4799|4798.5|4794.5|4793|1917
1639144060000|2021-12-10 13:47:40|4795|4793|4795|4794|4795|4794|4793.5|4791.5|658
1639144070000|2021-12-10 13:47:50|4794.5|4793|4794.5|4792|4795|4793|4794.5|4792|90
1639144080000|2021-12-10 13:48:00||4792.5||4792||4793||4792|0
1639144090000|2021-12-10 13:48:10||4792.5||4793||4793||4792.5|0
1639144100000|2021-12-10 13:48:20|4795|4793.5|4798|4797|4798|4797.5|4795|4793.5|1636
1639144110000|2021-12-10 13:48:30|4799|4797.5|4799.5|4798.5|4800|4799|4798.5|4797.5|544
1639144120000|2021-12-10 13:48:40|||||||||1
1639144130000|2021-12-10 13:48:50|4799|4797.5|4798.5|4796.5|4799|4797.5|4798|4796|794
1639144150000|2021-12-10 13:49:10|4799|4797|4798.5|4796.5|4799.5|4798.5|4798.5|4796.5|542
1639144160000|2021-12-10 13:49:20|4798||4798.5||4798.5||4798||172
1639144170000|2021-12-10 13:49:30|4798|4797|4798|4797.5|4798|4797.5|4798|4797|105
1639144180000|2021-12-10 13:49:40|4799|4798|4800|4798.5|4800|4798.5|4799|4797.5|441
1639144190000|2021-12-10 13:49:50|4799.5||4799.5||4799.5||4799||46
1639144210000|2021-12-10 13:50:10|4799|4798|4799|4797.5|4799|4798|4799|4797.5|162
1639144230000|2021-12-10 13:50:30|4798.5||4798.5||4798.5||4798.5||103
1639144240000|2021-12-10 13:50:40||4798||4797||4798||4797|51
1639144250000|2021-12-10 13:50:50|4798|4797.5|4798|4797|4798|4797.5|4798|4797|99
1639144260000|2021-12-10 13:51:00|4797.5|4797.5|4798.5|4797|4798.5|4797.5|4797.5|4797|409
1639144270000|2021-12-10 13:51:10|4799|4797.5|4798.5|4797.5|4799|4798|4798.5|4797.5|329
1639144280000|2021-12-10 13:51:20|4798|4797|4798.5|4797|4798.5|4797.5|4798|4796.5|216
1639144290000|2021-12-10 13:51:30|4798|4797.5|4798.5|4797|4798.5|4797.5|4798|4797|118
1639144310000|2021-12-10 13:51:50|4798|4797.5|4801.5|4800|4802|4801|4798|4797.5|2657
1639144320000|2021-12-10 13:52:00|4802|4800.5|4802|4801|4802|4801|4802|4800.5|125
1639144330000|2021-12-10 13:52:10|4801.5|4800.5|4802|4800.5|4802|4801|4801|4800|338
1639144340000|2021-12-10 13:52:20||4801||4800.5||4801||4800.5|3205
1639144350000|2021-12-10 13:52:30|4801.5|4801|4802|4800.5|4802|4801|4801.5|4800.5|0
1639144380000|2021-12-10 13:53:00||4801||4800.5||4801||4800.5|0
1639144390000|2021-12-10 13:53:10||4801||4801||4801||4801|10
1639144410000|2021-12-10 13:53:30|4802.5|4801.5|4804|4803.5|4804|4803.5|4802.5|4801.5|1058
1639144420000|2021-12-10 13:53:40|4804.5|4804|4805|4803.5|4805|4804|4804.5|4803.5|540
1639144450000|2021-12-10 13:54:10|4804.5|4804|4804.5|4803|4805|4804.5|4803|4802|1978
1639144460000|2021-12-10 13:54:20|4804|4803.5|4804|4802.5|4804.5|4803.5|4804|4802.5|114
1639144470000|2021-12-10 13:54:30|||||||||130
1639144480000|2021-12-10 13:54:40|4804.5|4803|4804.5|4803.5|4804.5|4803.5|4804.5|4803|95
1639144500000|2021-12-10 13:55:00|||||||||20
1639144510000|2021-12-10 13:55:10|4804||4804.5||4804.5||4804||158
1639144530000|2021-12-10 13:55:30|4805|4804|4805|4804.5|4805.5|4804.5|4805|4804|290
1639144540000|2021-12-10 13:55:40|4804.5|4804|4803|4801.5|4805|4804.5|4803|4801.5|1937
1639144550000|2021-12-10 13:55:50|4802.5|4801|4802|4800.5|4802.5|4801.5|4801.5|4800.5|121
1639144560000|2021-12-10 13:56:00|4801.5||4801.5||4801.5||4801.5||0
1639144580000|2021-12-10 13:56:20|4801|4800|4801|4800|4801.5|4800.5|4801|4799|139
1639144600000|2021-12-10 13:56:40||4800.5||4800.5||4800.5||4800.5|100
1639144610000|2021-12-10 13:56:50||4800||4800||4800.5||4800|0
1639144630000|2021-12-10 13:57:10|4801.5|4800.5|4801.5|4800|4802|4801.5|4801.5|4800|783
1639144640000|2021-12-10 13:57:20|4802|4800.5|4801.5|4800.5|4802|4801|4801.5|4800.5|0
1639144660000|2021-12-10 13:57:40||4800||4800||4800.5||4800|65
1639144690000|2021-12-10 13:58:10|||||||||11
1639144700000|2021-12-10 13:58:20|4802|4800.5|4801.5|4800|4803|4802|4801.5|4800|1337
1639144710000|2021-12-10 13:58:30|4801||4801||4801||4800.5||0
1639144720000|2021-12-10 13:58:40|4801.5|4800.5|4802|4801|4802|4801|4801.5|4800|276
1639144730000|2021-12-10 13:58:50|4801.5|4801.5|4802.5|4801|4802.5|4802|4801.5|4801|1459
1639144750000|2021-12-10 13:59:10|4802||4802||4802||4802||17563
1639144760000|2021-12-10 13:59:20|4801.5|4800.5|4800.5|4799|4801.5|4800.5|4800.5|4799|49374
1639144770000|2021-12-10 13:59:30|4801|4799.5|4801.5|4800|4801.5|4800|4801|4799.5|151
1639144780000|2021-12-10 13:59:40|4801|4801|4800.5|4799|4801.5|4801|4800.5|4799|177
1639144790000|2021-12-10 13:59:50|4800|4798.5|4799.5|4798.5|4800|4798.5|4799.5|4798.5|68
1639144800000|2021-12-10 14:00:00|4800|4799|4801|4799.5|4801|4800|4800|4799|1145
1639144810000|2021-12-10 14:00:10|4800.5|4800|4799.5|4798.5|4800.5|4800|4799.5|4798.5|378
1639144820000|2021-12-10 14:00:20|4800|4799|4800|4799|4800|4799|4800|4799|504
1639144830000|2021-12-10 14:00:30|4799.5|4798.5|4799.5|4798.5|4800|4799|4799.5|4798.5|726
1639144840000|2021-12-10 14:00:40|4800|4799|4800.5|4799|4800.5|4800|4800|4799|484
1639144850000|2021-12-10 14:00:50||4799.5||4799||4799.5||4799|0
1639144860000|2021-12-10 14:01:00||4799.5||4799.5||4800||4799|1585
1639144870000|2021-12-10 14:01:10|4801|4800|4800.5|4799|4801|4800|4800.5|4799|524
1639144880000|2021-12-10 14:01:20|4801|4799.5|4800.5|4799|4801|4800|4800.5|4799|100
1639144890000|2021-12-10 14:01:30|4801|4799.5|4801|4799.5|4801|4800|4801|4799.5|100
1639144900000|2021-12-10 14:01:40|4800.5||4800.5||4800.5||4800.5||0
1639144910000|2021-12-10 14:01:50|4800|4799|4800.5|4799|4800.5|4799.5|4800|4799|205
1639144920000|2021-12-10 14:02:00||4799.5||4799.5||4799.5||4799|53
1639144930000|2021-12-10 14:02:10|4801|4800|4801|4799.5|4801|4800.5|4800.5|4799.5|204
1639144940000|2021-12-10 14:02:20|4801.5|4800|4802|4800.5|4802|4801.5|4801.5|4800|368
1639144950000|2021-12-10 14:02:30|||||||||53
1639144960000|2021-12-10 14:02:40|4802.5|4801.5|4802.5|4801.5|4802.5|4801.5|4802.5|4801.5|90
1639144970000|2021-12-10 14:02:50|4802|4801|4802|4800.5|4802|4801|4802|4800.5|0
1639144980000|2021-12-10 14:03:00|||||||||51
1639144990000|2021-12-10 14:03:10|4802.5|4801|4802|4800.5|4802.5|4802|4802|4800.5|600
1639145000000|2021-12-10 14:03:20||4801||4801||4801||4800.5|79
1639145010000|2021-12-10 14:03:30|4802.5|4801.5|4802.5|4802|4802.5|4802|4802.5|4801.5|125
1639145020000|2021-12-10 14:03:40||4801.5||4801||4801.5||4801|426
1639145050000|2021-12-10 14:04:10|4802||4802||4802.5||4802||0
1639145060000|2021-12-10 14:04:20|4802.5|4801.5|4803|4802|4803|4802|4802.5|4801|543
1639145070000|2021-12-10 14:04:30||4801.5||4801||4801.5||4801|0
1639145080000|2021-12-10 14:04:40|4802.5||4802||4802.5||4802||53
1639145110000|2021-12-10 14:05:10|4801.5|4800.5|4801|4800|4801.5|4801|4801|4800|221
1639145120000|2021-12-10 14:05:20|4801.5|4800.5|4803|4801.5|4803|4801.5|4801.5|4800.5|605
1639145130000|2021-12-10 14:05:30|4802.5|4802|4802.5|4801.5|4802.5|4802|4802.5|4801.5|0
1639145140000|2021-12-10 14:05:40|||||||||84
1639145160000|2021-12-10 14:06:00|4803|4802|4804.5|4803.5|4805|4803.5|4803|4801.5|818
1639145190000|2021-12-10 14:06:30|4804|4803|4803|4802|4804|4803.5|4803|4801.5|918
1639145200000|2021-12-10 14:06:40||4802.5||4802||4802.5||4802|0
1639145210000|2021-12-10 14:06:50|4803.5|4802.5|4804|4802.5|4804|4803|4803.5|4802.5|243
1639145220000|2021-12-10 14:07:00|4803.5|4803|4804|4803|4804|4803|4803.5|4803|220
1639145270000|2021-12-10 14:07:50|4803.5|4802.5|4803|4801.5|4804|4802.5|4803|4801.5|274
1639145280000|2021-12-10 14:08:00|4803.5|4802|4803.5|4802.5|4804|4803|4803.5|4802|438
1639145290000|2021-12-10 14:08:10|4803|4802|4802.5|4801|4803|4802.5|4801.5|4800.5|1034
1639145340000|2021-12-10 14:09:00|4802||4802.5||4802.5||4802||0
1639145360000|2021-12-10 14:09:20|4802||4802.5||4802.5||4802||0
1639145370000|2021-12-10 14:09:30|4802|4800.5|4801|4799.5|4802|4800.5|4801|4799.5|153
1639145380000|2021-12-10 14:09:40|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|453
1639145390000|2021-12-10 14:09:50|||||||||112
1639145400000|2021-12-10 14:10:00|4802|4801|4802|4801|4802|4801.5|4801.5|4800.5|901
1639145410000|2021-12-10 14:10:10|4802.5|4801.5|4803.5|4802.5|4803.5|4802.5|4802.5|4800.5|518
1639145420000|2021-12-10 14:10:20|||||||||85
1639145430000|2021-12-10 14:10:30|4804|4803|4804|4803|4804|4803.5|4803.5|4802.5|462
1639145440000|2021-12-10 14:10:40|4803|4802.5|4804|4802.5|4804|4803|4803|4802.5|122
1639145460000|2021-12-10 14:11:00|4803|4803|4804|4802.5|4804|4803.5|4802.5|4802|1706
1639145470000|2021-12-10 14:11:10|4803.5|4803|4803.5|4802|4804|4803|4803|4802|393
1639145480000|2021-12-10 14:11:20|4803|4801.5|4801|4800|4803|4801.5|4801|4800|923
1639145510000|2021-12-10 14:11:50||4800.5||4800||4800.5||4800|53
1639145520000|2021-12-10 14:12:00|4801.5|4800.5|4800.5|4799.5|4801.5|4801|4800|4799.5|1615
1639145530000|2021-12-10 14:12:10|4801|4800|4800|4799|4801|4800|4799.5|4798.5|2117
1639145540000|2021-12-10 14:12:20|4799.5|4798.5|4799|4797.5|4799.5|4798.5|4799|4797.5|361
1639145550000|2021-12-10 14:12:30|4799.5|4798|4799.5|4797.5|4799.5|4798.5|4799|4797.5|738
1639145560000|2021-12-10 14:12:40|4799|4799|4799.5|4798.5|4799.5|4799|4799|4797.5|831
1639145570000|2021-12-10 14:12:50|4800|4799|4801|4800.5|4801|4800.5|4800|4798.5|1764
1639145580000|2021-12-10 14:13:00|4801.5|4801|4801.5|4800.5|4801.5|4801|4801.5|4800.5|19
1639145600000|2021-12-10 14:13:20|4802|4801|4802|4801|4802|4801|4802|4801|352
1639145630000|2021-12-10 14:13:50|||||||||10
1639145640000|2021-12-10 14:14:00|4802.5|4801.5|4804.5|4803|4804.5|4803.5|4802.5|4801.5|1248
1639145650000|2021-12-10 14:14:10|4804|4802.5|4804|4802.5|4804|4802.5|4803|4802|323
1639145660000|2021-12-10 14:14:20|4803.5|4803|4804|4802.5|4804|4803|4803.5|4802.5|0
1639145670000|2021-12-10 14:14:30|||||||||52
1639145680000|2021-12-10 14:14:40|||||||||103
1639145700000|2021-12-10 14:15:00||4803||4803||4803||4803|0
1639145710000|2021-12-10 14:15:10|4803.5|4802.5|4805.5|4804|4805.5|4805|4803.5|4802.5|3658
1639145720000|2021-12-10 14:15:20|4805|4805|4804|4803|4805|4805|4804|4802.5|2231
1639145730000|2021-12-10 14:15:30|4804.5|4803.5|4805|4804|4805|4804|4804.5|4803.5|91
1639145740000|2021-12-10 14:15:40|4804.5|4803.5|4804.5|4803.5|4805|4804.5|4804.5|4803|618
1639145760000|2021-12-10 14:16:00|4805|4804|4806|4805|4806|4805.5|4805|4804|489
1639145770000|2021-12-10 14:16:10|4805.5|4804.5|4806|4805|4806|4805|4805.5|4804|0
1639145780000|2021-12-10 14:16:20|4806.5|4805.5|4806.5|4805|4806.5|4806|4806|4805|334
1639145790000|2021-12-10 14:16:30|4807|4805.5|4806|4805|4808|4807|4806|4804.5|1646
1639145820000|2021-12-10 14:17:00|4805.5|4804.5|4805.5|4804|4805.5|4804.5|4805|4803.5|455
1639145830000|2021-12-10 14:17:10|4805|4803.5|4803.5|4802|4805|4803.5|4803.5|4802|2
1639145840000|2021-12-10 14:17:20|4803|4801.5|4803|4802|4803.5|4802|4802.5|4801|446
1639145850000|2021-12-10 14:17:30|4803.5|4802.5|4803.5|4802|4803.5|4803|4803.5|4802|83
1639145860000|2021-12-10 14:17:40|4804|4802.5|4804|4803|4804|4803.5|4803.5|4802|374
1639145890000|2021-12-10 14:18:10|||||||||144
1639145900000|2021-12-10 14:18:20||4803.5||4803||4803.5||4803|55
1639145930000|2021-12-10 14:18:50|4803.5|4802.5|4803.5|4802.5|4803.5|4802.5|4803|4801.5|351
1639145940000|2021-12-10 14:19:00|4804|4803|4804|4803|4804|4803|4804|4803|53
1639145960000|2021-12-10 14:19:20|4803.5|4802.5|4803.5|4802.5|4803.5|4803|4803.5|4802.5|149
1639145980000|2021-12-10 14:19:40|4804|4803|4803.5|4802.5|4804|4803.5|4803.5|4802.5|534
1639145990000|2021-12-10 14:19:50|4803||4803||4803||4803||0
1639146000000|2021-12-10 14:20:00||4802||4802||4802||4802|7
1639146010000|2021-12-10 14:20:10|4803.5|4802.5|4804|4803.5|4804|4803.5|4803.5|4802.5|669
1639146020000|2021-12-10 14:20:20|4803.5|4803|4804|4803|4804|4803|4803.5|4802|1367
1639146030000|2021-12-10 14:20:30|||||||||187
1639146040000|2021-12-10 14:20:40|4803.5||4804||4804||4803.5||53
1639146060000|2021-12-10 14:21:00|4803.5|4803.5|4804.5|4804|4804.5|4804|4803.5|4803|1520
1639146070000|2021-12-10 14:21:10|4805|4804.5|4805|4804.5|4805|4804.5|4805|4804|498
1639146080000|2021-12-10 14:21:20|4805.5|4805|4804.5|4804|4805.5|4805|4804.5|4804|814
1639146090000|2021-12-10 14:21:30|4805|4803.5|4804.5|4803.5|4805|4803.5|4804|4803|550
1639146100000|2021-12-10 14:21:40|4804|4803|4802.5|4801|4804|4803|4802.5|4801|1297
1639146110000|2021-12-10 14:21:50|4802|4800.5|4802.5|4801.5|4802.5|4801.5|4802|4800.5|55
1639146120000|2021-12-10 14:22:00|4802|4801|4802|4801|4802.5|4801.5|4802|4801|63
1639146130000|2021-12-10 14:22:10|4802.5|4801.5|4802.5|4801|4802.5|4801.5|4802.5|4801|0
1639146140000|2021-12-10 14:22:20|4803|4801.5|4802.5|4801.5|4803|4802.5|4802.5|4801.5|412
1639146150000|2021-12-10 14:22:30|4803|4802|4803.5|4803|4803.5|4803|4803|4802|217
1639146160000|2021-12-10 14:22:40|4803|4802.5|4802.5|4801.5|4803|4802.5|4802|4800.5|688
1639146180000|2021-12-10 14:23:00|4803|4802|4803|4802.5|4803|4802.5|4803|4802|94
1639146210000|2021-12-10 14:23:30|4803.5|4803|4803.5|4802.5|4803.5|4803|4803.5|4802.5|214
1639146240000|2021-12-10 14:24:00|4804|4803|4803.5|4803|4804|4803.5|4803.5|4803|1115
1639146250000|2021-12-10 14:24:10|4804|4803.5|4804|4803|4804|4803.5|4804|4803|370
1639146260000|2021-12-10 14:24:20||4803.5||4803.5||4803.5||4803.5|0
1639146270000|2021-12-10 14:24:30|||||||||406
1639146280000|2021-12-10 14:24:40|4803.5|4803|4804|4803|4804|4803.5|4803.5|4803|790
1639146300000|2021-12-10 14:25:00|4803.5|4801.5|4803.5|4801.5|4803.5|4802.5|4803|4801.5|597
1639146310000|2021-12-10 14:25:10|4803||4803||4803.5||4803||286
1639146320000|2021-12-10 14:25:20|4802.5||4803||4803||4802.5||285
1639146330000|2021-12-10 14:25:30|4802.5||4802.5||4802.5||4802.5||300
1639146340000|2021-12-10 14:25:40|4803|4802|4803|4802|4803|4802|4801|4800.5|2902
1639146350000|2021-12-10 14:25:50|4802.5|4802.5|4803.5|4803|4803.5|4803|4802.5|4802.5|704
1639146360000|2021-12-10 14:26:00|4803|4802|4803|4802|4803|4802|4803|4802|297
1639146400000|2021-12-10 14:26:40|||||||||566
1639146410000|2021-12-10 14:26:50|4802.5|4801.5|4801|4799.5|4803|4801.5|4801|4799.5|479
1639146420000|2021-12-10 14:27:00||4800||4799.5||4800||4799.5|0
1639146430000|2021-12-10 14:27:10|4800.5|4799|4800.5|4799.5|4800.5|4800|4800|4799|184
1639146440000|2021-12-10 14:27:20|4801|4800|4802|4801|4802|4801.5|4801|4800|1322
1639146450000|2021-12-10 14:27:30|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|0
1639146500000|2021-12-10 14:28:20|4802|4801|4801.5|4800.5|4802|4801.5|4801.5|4800.5|406
1639146510000|2021-12-10 14:28:30|||||||||249
1639146530000|2021-12-10 14:28:50|4801||4801||4801||4801||483
1639146540000|2021-12-10 14:29:00|||||||||293
1639146550000|2021-12-10 14:29:10|||||||||198
1639146560000|2021-12-10 14:29:20|4800.5|4800|4800.5|4799.5|4800.5|4800|4800.5|4799.5|311
1639146570000|2021-12-10 14:29:30|4801|4800|4801|4800.5|4801|4800.5|4800.5|4799.5|688
1639146580000|2021-12-10 14:29:40|4801.5|4801|4802.5|4802|4804|4803|4801.5|4801|3439
1639146590000|2021-12-10 14:29:50|4803|4803|4809.5|4809|4809.5|4809|4803|4802|15434
1639146600000|2021-12-10 14:30:00|4810|4808.5|4816|4814|4816.5|4815|4810|4808|4531
1639146610000|2021-12-10 14:30:10|4816.5|4814.5|4819.5|4817.5|4821.5|4819.5|4816.5|4814.5|197
1639146620000|2021-12-10 14:30:20|4819|4817|4816|4814|4819.5|4818|4814|4813|10333
1639146630000|2021-12-10 14:30:30|4815.5|4814.5|4816|4815|4816|4815|4815|4813|1715
1639146640000|2021-12-10 14:30:40|4815.5|4814.5|4815.5|4814|4816.5|4816|4815.5|4814|1251
1639146650000|2021-12-10 14:30:50|4815||4815.5||4815.5||4815||123
1639146660000|2021-12-10 14:31:00|4815|4813|4809.5|4807.5|4815|4813|4808.5|4807|2565
1639146670000|2021-12-10 14:31:10|4809|4807|4808.5|4806|4809|4807|4808.5|4806|200
1639146680000|2021-12-10 14:31:20|4808|4805.5|4807.5|4806.5|4808|4807|4806|4804.5|2076
1639146690000|2021-12-10 14:31:30|4808|4807|4807.5|4806|4809|4808|4807.5|4806|1491
1639146700000|2021-12-10 14:31:40|4808|4805.5|4806|4804|4808|4806.5|4805|4804|94
1639146710000|2021-12-10 14:31:50|4805.5|4804.5|4806.5|4804.5|4807|4806|4805.5|4804.5|547
1639146720000|2021-12-10 14:32:00|4806|4805|4809|4807.5|4809.5|4808.5|4805.5|4804.5|2085
1639146730000|2021-12-10 14:32:10|4809.5|4807|4808.5|4807.5|4810|4809|4808.5|4807|404
1639146740000|2021-12-10 14:32:20|4809|4808|4807.5|4806|4809|4808|4807|4805|664
1639146750000|2021-12-10 14:32:30|4807|4805.5|4807|4805|4808|4807.5|4806|4805|366
1639146760000|2021-12-10 14:32:40|4806.5|4804.5|4804|4802.5|4806.5|4805|4804|4802|385
1639146770000|2021-12-10 14:32:50|4803.5|4802|4804|4802|4804|4802|4803.5|4801.5|0
1639146780000|2021-12-10 14:33:00|4803.5|4801.5|4801.5|4800.5|4803.5|4802|4799.5|4798.5|2552
1639146790000|2021-12-10 14:33:10|4801|4799.5|4798|4796|4801|4800|4797|4796|1003
1639146800000|2021-12-10 14:33:20|4797.5|4796.5|4796.5|4795|4798|4796.5|4796.5|4795|116
1639146810000|2021-12-10 14:33:30|4796||4796.5||4796.5||4796||0
1639146820000|2021-12-10 14:33:40|4796|4795.5|4795|4793.5|4797|4796.5|4795|4793.5|2400
1639146830000|2021-12-10 14:33:50|4794|4792.5|4795|4793.5|4795|4794|4793.5|4792|2416
1639146840000|2021-12-10 14:34:00|4794.5|4792.5|4792.5|4791.5|4794.5|4793|4791.5|4790.5|2403
1639146850000|2021-12-10 14:34:10|4792|4791|4792|4790.5|4792|4791.5|4791.5|4790|100
1639146860000|2021-12-10 14:34:20|4792.5|4791|4793.5|4791.5|4794|4793|4792.5|4791|2221
1639146870000|2021-12-10 14:34:30|4794|4792|4795.5|4794.5|4795.5|4794.5|4794|4792|715
1639146880000|2021-12-10 14:34:40|4795|4794|4795.5|4794.5|4795.5|4794.5|4795|4794|159
1639146890000|2021-12-10 14:34:50|4796|4795|4797.5|4796|4798|4797.5|4795.5|4794.5|2567
1639146900000|2021-12-10 14:35:00|4796.5|4795.5|4793.5|4792|4796.5|4795.5|4793.5|4791.5|1591
1639146910000|2021-12-10 14:35:10|4793|4791.5|4791.5|4790.5|4793.5|4791.5|4791.5|4790|168
1639146920000|2021-12-10 14:35:20|4792|4791|4795|4793.5|4795|4794|4792|4790.5|2688
1639146930000|2021-12-10 14:35:30|4795.5|4794|4794|4793|4796|4795|4793.5|4792.5|2687
1639146940000|2021-12-10 14:35:40|4794.5|4793.5|4794.5|4793.5|4796.5|4795.5|4794|4792.5|7536
1639146950000|2021-12-10 14:35:50|4795|4794|4794|4793|4795|4794|4793.5|4791.5|2790
1639146960000|2021-12-10 14:36:00|4793.5|4791.5|4791.5|4790.5|4793.5|4792|4791.5|4790|2073
1639146970000|2021-12-10 14:36:10|4792|4791|4792|4791|4792|4791|4792|4790.5|1
1639146980000|2021-12-10 14:36:20|4792.5|4791.5|4796|4795|4796|4795|4792.5|4791.5|2434
1639146990000|2021-12-10 14:36:30|4795.5|4794.5|4797|4795.5|4797.5|4796|4795|4794|1363
1639147000000|2021-12-10 14:36:40|4796.5|4796|4797|4795.5|4797|4796|4795.5|4795|606
1639147010000|2021-12-10 14:36:50|4797.5|4796|4796.5|4795.5|4798|4796.5|4796|4795|2067
1639147020000|2021-12-10 14:37:00|4796|4796|4795.5|4794.5|4796|4796|4795|4794|881
1639147030000|2021-12-10 14:37:10|4796|4795|4796|4795.5|4796|4795.5|4796|4794|316
1639147040000|2021-12-10 14:37:20|4796.5|4796|4799.5|4798.5|4800.5|4798.5|4796|4795|2646
1639147050000|2021-12-10 14:37:30|4799|4798|4797.5|4796|4799.5|4798|4797|4796|294
1639147060000|2021-12-10 14:37:40|4797|4796.5|4795.5|4794|4797.5|4796.5|4795.5|4794|340
1639147070000|2021-12-10 14:37:50|4796.5|4794.5|4797.5|4796|4797.5|4796.5|4796|4794|166
1639147080000|2021-12-10 14:38:00|4797|4795.5|4797.5|4796|4797.5|4796.5|4796.5|4795|32
1639147090000|2021-12-10 14:38:10|4798|4796.5|4797.5|4796|4798|4797|4797.5|4796|650
1639147100000|2021-12-10 14:38:20|4798|4797|4797.5|4796.5|4798.5|4798|4797|4796|1782
1639147110000|2021-12-10 14:38:30|4797|4796|4797.5|4797|4797.5|4797|4796.5|4795|1484
1639147120000|2021-12-10 14:38:40|4798||4798||4798||4798||218
1639147130000|2021-12-10 14:38:50|4798.5|4796.5|4796|4795|4798.5|4797|4796|4795|525
1639147140000|2021-12-10 14:39:00|4795.5|4795.5|4797.5|4796.5|4797.5|4797|4795.5|4795.5|2272
1639147150000|2021-12-10 14:39:10|||||||||11
1639147160000|2021-12-10 14:39:20|4798|4797|4800|4798.5|4800|4799|4798|4797|1190
1639147170000|2021-12-10 14:39:30|4799.5|4798|4798.5|4797.5|4799.5|4798|4797.5|4796.5|639
1639147180000|2021-12-10 14:39:40|4800|4798|4797.5|4797|4800|4798|4797.5|4796.5|374
1639147190000|2021-12-10 14:39:50|4798|4797.5|4800|4798.5|4800|4799.5|4798|4797.5|379
1639147200000|2021-12-10 14:40:00|4800.5|4799|4802.5|4801.5|4802.5|4801.5|4800.5|4799|653
1639147210000|2021-12-10 14:40:10|4802|4801|4800.5|4799.5|4802|4801|4800.5|4799.5|802
1639147220000|2021-12-10 14:40:20|4800|4798.5|4801|4799.5|4801|4799.5|4799.5|4797.5|848
1639147230000|2021-12-10 14:40:30|4801.5|4800|4802|4801|4802.5|4802|4801.5|4800|1487
1639147240000|2021-12-10 14:40:40|4801.5|4800.5|4801.5|4800.5|4802|4801|4801.5|4800.5|110
1639147250000|2021-12-10 14:40:50|4801|4800|4800|4798.5|4801.5|4800|4799.5|4798.5|1098
1639147260000|2021-12-10 14:41:00|4800.5|4799|4798|4796.5|4801|4800.5|4798|4796.5|3437
1639147270000|2021-12-10 14:41:10|4797.5|4796|4796|4794.5|4798|4796.5|4796|4794.5|114
1639147280000|2021-12-10 14:41:20|4795.5||4795.5||4796||4795.5||1190
1639147290000|2021-12-10 14:41:30|4795|4793.5|4795.5|4793.5|4796|4795|4794|4792|586
1639147300000|2021-12-10 14:41:40|4796|4794|4795.5|4794|4796|4795|4795.5|4793.5|6
1639147310000|2021-12-10 14:41:50|4794|4793.5|4795.5|4794|4796|4794.5|4794|4792.5|1579
1639147320000|2021-12-10 14:42:00|4796|4793.5|4794.5|4793.5|4796|4795|4794.5|4793.5|28
1639147330000|2021-12-10 14:42:10|4794|4793|4795.5|4794.5|4795.5|4795|4793.5|4792.5|936
1639147340000|2021-12-10 14:42:20|4796|4794|4796|4795|4796.5|4796|4795.5|4794|401
1639147350000|2021-12-10 14:42:30|4796.5|4795.5|4797.5|4796|4797.5|4796.5|4796.5|4795|158
1639147360000|2021-12-10 14:42:40|4797|4795.5|4795.5|4794|4797|4795.5|4794|4793|1070
1639147370000|2021-12-10 14:42:50|4796|4794.5|4795|4793.5|4796|4795|4794.5|4793.5|728
1639147380000|2021-12-10 14:43:00|4794.5|4793|4793.5|4792|4795|4793|4793|4791.5|234
1639147390000|2021-12-10 14:43:10|4794|4792.5|4794|4793|4794|4793|4794|4792.5|367
1639147400000|2021-12-10 14:43:20|4794.5|4793.5|4795|4793|4796|4795|4794.5|4793|996
1639147420000|2021-12-10 14:43:40|4794.5|4793.5|4794.5|4793|4795|4794|4794|4793|967
1639147430000|2021-12-10 14:43:50|4794|4792.5|4793.5|4792.5|4794|4792.5|4793.5|4792|36
1639147440000|2021-12-10 14:44:00|4794|4793|4794.5|4794|4796|4795.5|4794|4793|1443
1639147450000|2021-12-10 14:44:10|4795.5|4794.5|4797.5|4796|4798.5|4798|4794.5|4794.5|1598
1639147460000|2021-12-10 14:44:20|4797|4795.5|4797|4795.5|4798|4797.5|4796|4795|502
1639147470000|2021-12-10 14:44:30|4796.5||4796.5||4797||4796.5||0
1639147480000|2021-12-10 14:44:40|4796|4796|4795.5|4794|4796.5|4796|4795.5|4794|234
1639147490000|2021-12-10 14:44:50|4795|4793.5|4795|4794|4795|4794.5|4794|4793|429
1639147500000|2021-12-10 14:45:00|4794.5|4793.5|4795.5|4794|4795.5|4795|4794|4793.5|669
1639147510000|2021-12-10 14:45:10|4795|4793.5|4795.5|4794.5|4796|4795|4794.5|4793.5|151
1639147520000|2021-12-10 14:45:20|4795|4793.5|4791.5|4790.5|4795|4793.5|4791.5|4790|808
1639147530000|2021-12-10 14:45:30|4792|4791|4791.5|4790.5|4792|4791|4791|4790|128
1639147540000|2021-12-10 14:45:40|4791|4790|4791|4789.5|4791.5|4790.5|4790|4788.5|495
1639147550000|2021-12-10 14:45:50|4790.5|4789|4791|4789.5|4792|4791.5|4789.5|4788.5|1901
1639147560000|2021-12-10 14:46:00|4790.5|4789|4790|4788.5|4791|4789.5|4789.5|4788.5|3439
1639147570000|2021-12-10 14:46:10|4789.5|4788|4790|4789.5|4790|4789.5|4788.5|4787|1581
1639147580000|2021-12-10 14:46:20|4790.5|4790|4790.5|4789.5|4791|4790.5|4790.5|4788.5|787
1639147590000|2021-12-10 14:46:30|4791|4790|4789.5|4788|4791|4790|4789.5|4787.5|172
1639147600000|2021-12-10 14:46:40|4789|4788.5|4789.5|4788.5|4789.5|4788.5|4789|4787.5|163
1639147610000|2021-12-10 14:46:50|4790|4789|4791|4789.5|4792|4791.5|4790|4788.5|1656
1639147620000|2021-12-10 14:47:00|4790.5|4789|4790.5|4789|4791|4790.5|4790|4788.5|1233
1639147630000|2021-12-10 14:47:10|4790|4789.5|4787.5|4785.5|4790.5|4790|4787.5|4785|2789
1639147640000|2021-12-10 14:47:20|4787|4785|4786.5|4785|4787|4785|4786|4784.5|305
1639147650000|2021-12-10 14:47:30|4786|4785.5|4786.5|4785.5|4786.5|4786|4786|4785|117
1639147670000|2021-12-10 14:47:50|4787|4786|4788|4787|4788.5|4788|4787|4785.5|1494
1639147680000|2021-12-10 14:48:00|4787.5|4786|4789|4787.5|4789|4788.5|4787|4785.5|813
1639147690000|2021-12-10 14:48:10|4788.5|4787|4787.5|4786|4788.5|4787|4787.5|4785.5|244
1639147700000|2021-12-10 14:48:20||4786.5||4786.5||4786.5||4786.5|243
1639147710000|2021-12-10 14:48:30|4787|4786|4785.5|4784.5|4787|4786|4785|4784|719
1639147720000|2021-12-10 14:48:40|4785|4784|4785.5|4784.5|4786|4785.5|4785|4784|367
1639147730000|2021-12-10 14:48:50|4786|4784|4786.5|4785.5|4787|4786.5|4786|4784|1171
1639147740000|2021-12-10 14:49:00|4786|4785|4787|4786.5|4787|4786.5|4785.5|4785|596
1639147750000|2021-12-10 14:49:10|4786.5|4786|4783.5|4782|4787|4786.5|4783.5|4782|1480
1639147760000|2021-12-10 14:49:20|4783|4781.5|4783.5|4781.5|4784|4783|4782.5|4781.5|772
1639147770000|2021-12-10 14:49:30|4783|4782|4784|4783|4784|4783|4783|4781.5|638
1639147780000|2021-12-10 14:49:40|4783.5|4782.5|4783.5|4782|4784|4783|4783|4781.5|94
1639147790000|2021-12-10 14:49:50|4784|4782.5|4785|4784|4785|4784|4783.5|4782|417
1639147800000|2021-12-10 14:50:00|4785.5|4784.5|4787|4786.5|4787.5|4787|4785.5|4784|2359
1639147810000|2021-12-10 14:50:10||4786||4786||4786.5||4785.5|124
1639147820000|2021-12-10 14:50:20|4787.5|4786.5|4788|4786.5|4788|4787|4785.5|4784.5|2487
1639147830000|2021-12-10 14:50:30|4787.5|4786|4785.5|4784|4787.5|4786.5|4785|4784|270
1639147840000|2021-12-10 14:50:40|4785|4784.5|4784.5|4784|4785|4785|4784.5|4784|383
1639147850000|2021-12-10 14:50:50|4784|4783|4784.5|4784|4784.5|4784|4782.5|4781.5|2527
1639147860000|2021-12-10 14:51:00|4785|4783.5|4784.5|4783.5|4785|4784|4784|4782|312
1639147870000|2021-12-10 14:51:10|4784|4783|4783.5|4782.5|4785.5|4784.5|4783.5|4782.5|303
1639147880000|2021-12-10 14:51:20|4784|4783|4785.5|4784.5|4785.5|4784.5|4784|4783|459
1639147890000|2021-12-10 14:51:30|4785|4784|4785.5|4783.5|4785.5|4784|4784.5|4783|0
1639147900000|2021-12-10 14:51:40|4785|4784|4785.5|4784.5|4785.5|4784.5|4785|4784|160
1639147910000|2021-12-10 14:51:50|4786|4785.5|4785|4784|4786|4785.5|4785|4784|1531
1639147920000|2021-12-10 14:52:00|4785.5|4784.5|4786|4784.5|4786|4785.5|4785|4784|1618
1639147930000|2021-12-10 14:52:10|4785.5|4784|4783.5|4782.5|4785.5|4784|4783.5|4782.5|956
1639147940000|2021-12-10 14:52:20|4783|4781.5|4781.5|4780.5|4783.5|4782.5|4781.5|4780|216
1639147950000|2021-12-10 14:52:30|4781|4781|4780.5|4779|4782.5|4781.5|4780.5|4779|895
1639147960000|2021-12-10 14:52:40|4781|4779.5|4781|4780|4781|4780|4780.5|4779.5|0
1639147970000|2021-12-10 14:52:50|4780.5|4779.5|4780.5|4779|4780.5|4779.5|4780|4779|186
1639147980000|2021-12-10 14:53:00|4780|4778.5|4780|4778|4780|4778.5|4779.5|4777.5|228
1639147990000|2021-12-10 14:53:10|4780.5|4778.5|4780.5|4779|4781.5|4780.5|4780.5|4778.5|770
1639148000000|2021-12-10 14:53:20|4781|4779.5|4780.5|4780|4781|4780.5|4780.5|4779.5|81
1639148010000|2021-12-10 14:53:30|4781|4779|4782.5|4781.5|4782.5|4782|4781|4779|951
1639148020000|2021-12-10 14:53:40|4783|4782|4783.5|4782|4784|4782.5|4783|4781.5|103
1639148030000|2021-12-10 14:53:50|4784|4782.5|4784.5|4783|4784.5|4783|4784|4782.5|65
1639148040000|2021-12-10 14:54:00|4785|4783.5|4784.5|4783|4785|4784|4784|4783|20
1639148050000|2021-12-10 14:54:10|4785|4783.5|4784.5|4783|4785|4784|4783|4782.5|615
1639148060000|2021-12-10 14:54:20|4785|4783.5|4784.5|4783|4785|4784|4784.5|4783|44
1639148070000|2021-12-10 14:54:30|4784|4782|4782|4780.5|4784|4782.5|4782|4780.5|143
1639148080000|2021-12-10 14:54:40|4782.5|4781|4783.5|4783|4784|4783.5|4782.5|4780.5|5650
1639148090000|2021-12-10 14:54:50|4784.5|4783.5|4784|4782.5|4784.5|4783.5|4784|4782.5|899
1639148100000|2021-12-10 14:55:00|4784.5|4782|4784.5|4783.5|4784.5|4784|4784|4782|110
1639148110000|2021-12-10 14:55:10|4784|4784|4784|4783|4785.5|4785|4784|4783|1907
1639148120000|2021-12-10 14:55:20|4783.5|4782.5|4783.5|4782.5|4784|4783|4783|4781.5|177
1639148130000|2021-12-10 14:55:30|4783|4782|4782|4781|4783.5|4782.5|4782|4781|0
1639148140000|2021-12-10 14:55:40|4782.5||4782||4782.5||4781.5||4549
1639148150000|2021-12-10 14:55:50|4782.5|4781.5|4782.5|4781.5|4783|4782|4782|4781|694
1639148160000|2021-12-10 14:56:00|4782|4781|4779.5|4778|4782.5|4781.5|4779|4777.5|1288
1639148170000|2021-12-10 14:56:10|4779|4777.5|4778|4777|4779|4777.5|4778|4777|536
1639148180000|2021-12-10 14:56:20|4777.5|4777.5|4777.5|4776|4779|4778|4777.5|4775.5|4544
1639148190000|2021-12-10 14:56:30|4777|4775.5|4776.5|4775.5|4778.5|4777.5|4776.5|4775.5|2338
1639148200000|2021-12-10 14:56:40|4777|4775|4777|4776.5|4777|4776.5|4777|4775|349
1639148210000|2021-12-10 14:56:50|4778|4777|4778.5|4777|4779|4778.5|4776.5|4775.5|2476
1639148220000|2021-12-10 14:57:00|4779|4777.5|4781.5|4780|4782|4781|4779|4777.5|1066
1639148230000|2021-12-10 14:57:10|4781|4779.5|4780.5|4779.5|4781|4780|4780.5|4779.5|20
1639148240000|2021-12-10 14:57:20|4780|4779|4779.5|4778.5|4780|4779|4779|4778|662
1639148250000|2021-12-10 14:57:30|4780.5|4779|4780|4778.5|4780.5|4780|4780|4778.5|200
1639148260000|2021-12-10 14:57:40|4779.5|4778|4779.5|4777.5|4779.5|4778|4778.5|4777.5|481
1639148270000|2021-12-10 14:57:50|4780|4778|4778.5|4777.5|4780|4778.5|4778.5|4777.5|202
1639148280000|2021-12-10 14:58:00|4778|4778|4777.5|4776|4778|4778|4777.5|4776|450
1639148290000|2021-12-10 14:58:10|4777|4775.5|4776.5|4775|4777|4775.5|4776.5|4775|338
1639148300000|2021-12-10 14:58:20||4775.5||4775.5||4775.5||4775.5|0
1639148310000|2021-12-10 14:58:30|4776|4775|4776.5|4775|4777.5|4776|4775.5|4775|671
1639148320000|2021-12-10 14:58:40|4777|4775.5|4776.5|4775|4777.5|4777|4776|4775|6218
1639148330000|2021-12-10 14:58:50|4777|4775.5|4774.5|4773.5|4777|4775.5|4774|4773|1049
1639148340000|2021-12-10 14:59:00|4775.5|4774|4776|4775|4776|4775|4775.5|4773.5|1566
1639148350000|2021-12-10 14:59:10|4777|4775.5|4777|4776|4777.5|4777|4776.5|4775.5|632
1639148360000|2021-12-10 14:59:20|4777.5|4775.5|4777|4775.5|4777.5|4776.5|4777|4775.5|276
1639148370000|2021-12-10 14:59:30|4777.5|4777|4779|4777.5|4779|4778.5|4777|4775.5|762
1639148380000|2021-12-10 14:59:40|4778.5|4778|4779|4777.5|4779|4778.5|4778.5|4777.5|2
1639148390000|2021-12-10 14:59:50|4778.5|4778|4781.5|4781|4781.5|4781|4778.5|4778|1117
1639148400000|2021-12-10 15:00:00|4782.5|4780.5|4784|4783|4785|4783.5|4782.5|4780|1464
1639148410000|2021-12-10 15:00:10|4783.5|4782|4784|4783|4784|4783|4782.5|4781.5|1991
1639148420000|2021-12-10 15:00:20|4783.5|4781.5|4783|4782.5|4784.5|4784|4783|4781.5|491
1639148430000|2021-12-10 15:00:30|4783.5|4782|4780.5|4779|4784|4782|4780.5|4779|157
1639148440000|2021-12-10 15:00:40|4780|4778.5|4778.5|4777.5|4780|4778.5|4777|4776.5|1414
1639148450000|2021-12-10 15:00:50|4778|4777|4780|4779|4780|4779|4778|4776.5|329
1639148460000|2021-12-10 15:01:00|4780.5|4779.5|4776.5|4775|4780.5|4780|4776.5|4775|1480
1639148470000|2021-12-10 15:01:10|4776|4775.5|4774.5|4773|4776.5|4775.5|4773.5|4772.5|50
1639148480000|2021-12-10 15:01:20|4774|4772|4773|4771.5|4774|4772.5|4772|4770.5|229
1639148490000|2021-12-10 15:01:30|4772.5|4772|4772.5|4771|4773|4772.5|4772.5|4770.5|0
1639148500000|2021-12-10 15:01:40|4772|4770.5|4772.5|4771.5|4773|4771.5|4771.5|4770|0
1639148510000|2021-12-10 15:01:50|4773|4771|4772|4771|4773|4771.5|4771.5|4770|399
1639148520000|2021-12-10 15:02:00|4772.5|4771.5|4773|4772|4773|4772|4772|4771|292
1639148530000|2021-12-10 15:02:10|4772.5|4771.5|4773|4771.5|4773.5|4771.5|4771.5|4770.5|468
1639148540000|2021-12-10 15:02:20|4772.5|4771|4772.5|4770.5|4772.5|4771|4772.5|4770.5|0
1639148550000|2021-12-10 15:02:30|4772|4771|4771|4770|4772|4771|4770.5|4769|188
1639148560000|2021-12-10 15:02:40|4770.5|4770.5|4772.5|4770.5|4773|4772|4770.5|4769.5|2928
1639148570000|2021-12-10 15:02:50|4772|4771|4772.5|4771|4773|4771.5|4771.5|4770.5|538
1639148580000|2021-12-10 15:03:00|4772|4770.5|4772|4770.5|4772|4770.5|4771.5|4770.5|368
1639148590000|2021-12-10 15:03:10|4771.5|4771|4770.5|4768.5|4772|4771.5|4769.5|4768.5|191
1639148600000|2021-12-10 15:03:20||4769||4770||4770||4769|156
1639148610000|2021-12-10 15:03:30|4771|4769.5|4770.5|4769.5|4771|4770.5|4770.5|4769|493
1639148620000|2021-12-10 15:03:40|4770|4769|4768.5|4768|4770|4769|4768.5|4768|339
1639148630000|2021-12-10 15:03:50|4768|4767|4767|4765.5|4768|4767|4766.5|4765|133
1639148640000|2021-12-10 15:04:00|4766.5|4765|4765|4763|4766.5|4765|4765|4763|53
1639148650000|2021-12-10 15:04:10||4763.5||4763||4763.5||4762.5|0
1639148660000|2021-12-10 15:04:20|4764.5|4762.5|4762|4760.5|4764.5|4763|4762|4760.5|224
1639148670000|2021-12-10 15:04:30|4762.5|4761|4763|4761.5|4763|4762.5|4762.5|4761|688
1639148680000|2021-12-10 15:04:40|4762.5|4762|4763|4762|4763|4762|4762.5|4762|0
1639148690000|2021-12-10 15:04:50|4763.5|4762.5|4764|4763|4764|4763|4763|4761.5|1213
1639148700000|2021-12-10 15:05:00|4763.5|4762.5|4762.5|4761.5|4764|4762.5|4762|4761.5|493
1639148710000|2021-12-10 15:05:10|4763|4762|4764|4762.5|4764|4762.5|4762.5|4761.5|511
1639148720000|2021-12-10 15:05:20|4764.5|4763|4764.5|4762.5|4766|4765|4764.5|4762.5|775
1639148730000|2021-12-10 15:05:30|4764|4763|4763|4761.5|4764|4763|4762.5|4761.5|337
1639148740000|2021-12-10 15:05:40|4762.5|4762|4760.5|4760|4763|4762|4760.5|4759.5|1365
1639148750000|2021-12-10 15:05:50|4761|4760.5|4762.5|4761.5|4763|4761.5|4760.5|4759|948
1639148760000|2021-12-10 15:06:00|4761.5|4761|4760|4759.5|4762.5|4761|4760|4759|962
1639148770000|2021-12-10 15:06:10|4760.5|4760|4761.5|4760|4762.5|4761.5|4760.5|4760|1269
1639148780000|2021-12-10 15:06:20|4762|4760.5|4762|4761|4762|4761|4761.5|4760|0
1639148790000|2021-12-10 15:06:30|4762.5|4761.5|4762.5|4761.5|4763.5|4762.5|4762.5|4761.5|580
1639148800000|2021-12-10 15:06:40|4763|4762|4762.5|4761.5|4763|4762|4761.5|4761|118
1639148810000|2021-12-10 15:06:50|4763|4762|4763|4761.5|4763|4762|4762.5|4761.5|146
1639148820000|2021-12-10 15:07:00|4762.5|4762|4764.5|4763|4764.5|4763.5|4762.5|4761.5|711
1639148830000|2021-12-10 15:07:10|4764|4762.5|4762.5|4761.5|4764|4762.5|4762|4761.5|112
1639148840000|2021-12-10 15:07:20|4763|4762|4763.5|4762|4764|4763.5|4763|4762|862
1639148850000|2021-12-10 15:07:30|4764|4762.5|4764.5|4763.5|4765|4764|4764|4762.5|2130
1639148860000|2021-12-10 15:07:40|4764|4763|4763.5|4762|4764.5|4763|4763.5|4762|399
1639148870000|2021-12-10 15:07:50|4764|4762.5|4763.5|4762.5|4765|4764|4763|4762|2425
1639148880000|2021-12-10 15:08:00|4764|4763|4765.5|4764|4765.5|4764.5|4764|4762.5|500
1639148890000|2021-12-10 15:08:10|4765|4763.5|4765.5|4764.5|4765.5|4764.5|4764|4763|1279
1639148900000|2021-12-10 15:08:20|4766|4765|4766|4765|4766.5|4765.5|4765.5|4764.5|518
1639148910000|2021-12-10 15:08:30|4766.5|4765.5|4767.5|4766|4767.5|4767|4766.5|4765|504
1639148920000|2021-12-10 15:08:40|4768|4766.5|4768.5|4768|4769|4768|4768|4766.5|472
1639148930000|2021-12-10 15:08:50|4769|4768.5|4769.5|4768.5|4770|4769.5|4769|4768|708
1639148940000|2021-12-10 15:09:00|4768.5|4769|4765|4764.5|4768.5|4769|4765|4764.5|871
1639148950000|2021-12-10 15:09:10|4764.5|4763.5|4763.5|4762|4765|4763.5|4763.5|4761.5|456
1639148960000|2021-12-10 15:09:20|4763|4762.5|4763.5|4762.5|4763.5|4763|4763|4762|182
1639148970000|2021-12-10 15:09:30|4764|4763|4764|4762.5|4764|4763|4763.5|4762.5|222
1639148980000|2021-12-10 15:09:40|4763.5|4763|4762.5|4762|4763.5|4763|4762.5|4761|256
1639148990000|2021-12-10 15:09:50|4763|4761.5|4763|4762|4763|4762|4763|4761.5|3
1639149000000|2021-12-10 15:10:00|4762.5|4762.5|4762.5|4761.5|4763|4762.5|4762|4761.5|855
1639149010000|2021-12-10 15:10:10|4763|4762|4762.5|4762|4763|4762|4762.5|4761.5|2
1639149020000|2021-12-10 15:10:20|4763|4761.5|4764|4762.5|4764|4763.5|4762|4761|1721
1639149030000|2021-12-10 15:10:30|4764.5|4763|4763|4761.5|4765|4764|4763|4761.5|2136
1639149040000|2021-12-10 15:10:40|4763.5|4762|4763|4761.5|4763.5|4763|4762.5|4761|1782
1639149050000|2021-12-10 15:10:50|4763.5|4763|4763|4761.5|4763.5|4763|4762.5|4761.5|1785
1639149060000|2021-12-10 15:11:00|4763.5|4762|4763.5|4763|4763.5|4763|4763.5|4761.5|227
1639149070000|2021-12-10 15:11:10|4763|4762.5|4762|4761|4763.5|4762.5|4762|4761|600
1639149080000|2021-12-10 15:11:20|4761.5|4760|4762|4761|4762|4761|4761|4759.5|1220
1639149090000|2021-12-10 15:11:30|4761.5|4760.5|4761.5|4760|4761.5|4761|4761|4760|194
1639149100000|2021-12-10 15:11:40|4762|4760.5|4763|4762|4763|4762|4762|4760.5|505
1639149110000|2021-12-10 15:11:50||4762.5||4762||4762.5||4762|0
1639149120000|2021-12-10 15:12:00|4762.5|4761.5|4762|4761|4762.5|4761.5|4762|4760.5|55
1639149130000|2021-12-10 15:12:10|4762.5|4761.5|4764|4762.5|4765|4764|4762.5|4761.5|1364
1639149140000|2021-12-10 15:12:20|4763.5|4762|4763|4762|4764|4762|4763|4762|98
1639149150000|2021-12-10 15:12:30|4763.5|4762.5|4763.5|4762.5|4763.5|4763|4763.5|4762.5|583
1639149160000|2021-12-10 15:12:40|4763|4761.5|4764|4763|4764|4763|4762|4761.5|1865
1639149170000|2021-12-10 15:12:50|4763.5|4762.5|4764.5|4764|4764.5|4764|4763.5|4762.5|740
1639149180000|2021-12-10 15:13:00|4765|4764.5|4765.5|4764.5|4765.5|4764.5|4764.5|4763|1848
1639149190000|2021-12-10 15:13:10|4766|4764|4766|4764.5|4766|4765.5|4765.5|4764|380
1639149200000|2021-12-10 15:13:20|4765.5|4765|4764|4762.5|4766|4765|4763.5|4762|652
1639149210000|2021-12-10 15:13:30|4764.5|4763|4765|4764.5|4765|4764.5|4764|4762|3041
1639149220000|2021-12-10 15:13:40|4764.5|4764|4764.5|4763|4765|4764|4764|4763|796
1639149230000|2021-12-10 15:13:50|4764|4763.5|4764.5|4763.5|4765|4763.5|4764|4763.5|0
1639149240000|2021-12-10 15:14:00|4764|4763|4764.5|4763.5|4764.5|4763.5|4764|4763|58
1639149250000|2021-12-10 15:14:10|4764|4763|4763|4762|4765|4764.5|4763|4762|705
1639149260000|2021-12-10 15:14:20|4762.5|4761.5|4764|4762.5|4764|4763|4762.5|4761|93
1639149270000|2021-12-10 15:14:30|4763.5|4762|4763.5|4762.5|4764|4763|4763.5|4762|57
1639149280000|2021-12-10 15:14:40|4763|4761.5|4762|4761|4763.5|4761.5|4762|4760.5|105
1639149290000|2021-12-10 15:14:50|4762.5|4761.5|4762.5|4761.5|4762.5|4762|4762.5|4761.5|305
1639149300000|2021-12-10 15:15:00|4762|4762|4762|4760.5|4762|4762|4762|4760.5|0
1639149310000|2021-12-10 15:15:10|4761.5|4760|4759.5|4758.5|4761.5|4760.5|4759|4758|1070
1639149320000|2021-12-10 15:15:20|4759|4758|4761.5|4761|4761.5|4761|4759|4758|1882
1639149330000|2021-12-10 15:15:30|4762|4761.5|4764|4763|4764|4763|4762|4761|537
1639149340000|2021-12-10 15:15:40|4764.5|4762.5|4764.5|4762.5|4764.5|4762.5|4763.5|4762.5|0
1639149350000|2021-12-10 15:15:50|4764||4764.5||4764.5||4764||0
1639149360000|2021-12-10 15:16:00|4765|4763|4765|4764.5|4765.5|4764.5|4764.5|4763|360
1639149370000|2021-12-10 15:16:10|4764.5|4764|4764|4762.5|4765|4764|4764|4762.5|974
1639149380000|2021-12-10 15:16:20|4763.5|4762|4764|4762.5|4764|4762.5|4762.5|4761.5|777
1639149390000|2021-12-10 15:16:30|4763.5|4762|4763|4762|4763.5|4762|4762.5|4761.5|0
1639149400000|2021-12-10 15:16:40|4762.5|4761.5|4762.5|4761.5|4763|4761.5|4762.5|4761.5|0
1639149410000|2021-12-10 15:16:50|4762|4761|4763|4762|4763|4762.5|4761|4760|1236
1639149420000|2021-12-10 15:17:00|4763.5|4761.5|4766.5|4765|4766.5|4765.5|4763.5|4761.5|1261
1639149430000|2021-12-10 15:17:10|4766|4765.5|4767|4766.5|4767|4766.5|4766|4764.5|124
1639149440000|2021-12-10 15:17:20|4767.5|4767|4765|4764|4768|4767|4765|4764|2249
1639149450000|2021-12-10 15:17:30|4764.5|4763.5|4764.5|4763|4765|4764|4764|4763|514
1639149460000|2021-12-10 15:17:40|4764|4762.5|4763|4761.5|4764|4762.5|4763|4761.5|362
1639149470000|2021-12-10 15:17:50|4763.5|4762|4764|4763|4764|4763.5|4763|4762|713
1639149480000|2021-12-10 15:18:00|4764.5|4763.5|4764|4763.5|4764.5|4763.5|4764|4763|158
1639149490000|2021-12-10 15:18:10|4764.5|4763|4764|4763.5|4764.5|4763.5|4764|4763|558
1639149500000|2021-12-10 15:18:20|4763.5|4763|4764.5|4763|4765|4764.5|4763.5|4762|718
1639149510000|2021-12-10 15:18:30|4765|4763.5|4766|4764.5|4766.5|4765|4765|4763.5|1053
1639149520000|2021-12-10 15:18:40|4766.5|4765|4767.5|4766.5|4767.5|4767|4766.5|4765|896
1639149540000|2021-12-10 15:19:00|4767|4767|4768|4767|4769|4768|4767|4767|595
1639149550000|2021-12-10 15:19:10|4768.5|4767.5|4768|4767|4768.5|4767.5|4767.5|4766|142
1639149560000|2021-12-10 15:19:20|4767.5|4766.5|4767|4766.5|4768|4766.5|4766.5|4766|8
1639149570000|2021-12-10 15:19:30|4767.5|4767|4769|4767.5|4769|4767.5|4767.5|4767|327
1639149580000|2021-12-10 15:19:40|4768|4768|4768|4767|4769|4768|4768|4767|392
1639149590000|2021-12-10 15:19:50|4767.5|4766.5|4766.5|4765|4768|4766.5|4766.5|4764.5|377
1639149600000|2021-12-10 15:20:00|4765|4764.5|4765|4763|4765|4765.5|4764|4763|79
1639149610000|2021-12-10 15:20:10|4764.5|4762.5|4764|4762.5|4764.5|4762.5|4764|4762|0
1639149620000|2021-12-10 15:20:20|4763.5|4762|4762.5|4761|4763.5|4762|4762.5|4761|619
1639149630000|2021-12-10 15:20:30|4762|4760.5|4761.5|4760.5|4762|4761|4761.5|4760|150
1639149640000|2021-12-10 15:20:40|4761|4761|4760.5|4760|4761|4761|4760.5|4760|176
1639149650000|2021-12-10 15:20:50|4760|4759.5|4760.5|4759|4760.5|4760|4760|4758.5|777
1639149660000|2021-12-10 15:21:00|4761|4759.5|4762.5|4761.5|4762.5|4762|4760.5|4759|887
1639149670000|2021-12-10 15:21:10|4762|4761|4761|4759.5|4762|4761|4761|4759.5|338
1639149680000|2021-12-10 15:21:20||4760||4760||4760||4759.5|0
1639149690000|2021-12-10 15:21:30|4761.5|4760.5|4761|4760|4761.5|4761|4761|4760|124
1639149700000|2021-12-10 15:21:40|4761.5|4760.5|4761.5|4760.5|4761.5|4760.5|4761|4760.5|0
1639149710000|2021-12-10 15:21:50|4762|4761|4762.5|4761.5|4762.5|4761.5|4762|4760.5|810
1639149720000|2021-12-10 15:22:00|4763|4762|4763|4761.5|4764|4762.5|4762.5|4761.5|529
1639149730000|2021-12-10 15:22:10|4763.5|4762|4763.5|4763|4763.5|4763|4763.5|4762|44
1639149740000|2021-12-10 15:22:20|4764|4763.5|4763.5|4763|4764|4763.5|4763.5|4763|140
1639149750000|2021-12-10 15:22:30|4764|4763.5|4763.5|4762|4765|4764|4762.5|4761.5|1194
1639149760000|2021-12-10 15:22:40|4763|4762.5|4763|4762|4763.5|4762.5|4763|4762|53
1639149770000|2021-12-10 15:22:50|4763.5|4761.5|4760.5|4759.5|4763.5|4761.5|4760.5|4759|1542
1639149780000|2021-12-10 15:23:00|4760|4760|4760.5|4758.5|4760.5|4760|4759.5|4758|1014
1639149790000|2021-12-10 15:23:10|4760|4759|4761.5|4760|4761.5|4760.5|4760|4759|957
1639149800000|2021-12-10 15:23:20|4761|4760.5|4761|4759.5|4761|4760.5|4760.5|4759.5|17
1639149810000|2021-12-10 15:23:30|4760.5|4760|4760.5|4760|4761|4760|4759.5|4758.5|1064
1639149820000|2021-12-10 15:23:40|4761|4759|4759|4757.5|4761|4760|4759|4757.5|948
1639149830000|2021-12-10 15:23:50|4759.5|4758|4759.5|4758|4759.5|4758|4759|4757.5|377
1639149840000|2021-12-10 15:24:00|4760|4758.5|4760|4758.5|4760|4759.5|4759.5|4758.5|640
1639149850000|2021-12-10 15:24:10|4759.5|4758|4760|4758.5|4760|4758.5|4759|4758|240
1639149870000|2021-12-10 15:24:30|4760.5|4759|4761|4760|4761|4760.5|4760.5|4758.5|960
1639149880000|2021-12-10 15:24:40|4761.5|4759.5|4762.5|4761.5|4762.5|4761.5|4761|4759.5|899
1639149890000|2021-12-10 15:24:50|4763|4761|4760.5|4759|4763|4761|4760.5|4759|372
1639149900000|2021-12-10 15:25:00|4760|4759.5|4759|4757.5|4760.5|4759.5|4759|4757.5|281
1639149910000|2021-12-10 15:25:10|4758.5||4758.5||4759||4758.5||0
1639149920000|2021-12-10 15:25:20|4758|4757|4759.5|4758|4759.5|4758.5|4757.5|4757|697
1639149930000|2021-12-10 15:25:30|4760|4758.5|4760.5|4759.5|4760.5|4759.5|4760|4758.5|231
1639149940000|2021-12-10 15:25:40||4759||4759.5||4759.5||4759|0
1639149950000|2021-12-10 15:25:50|4760|4759|4760|4759.5|4760.5|4759.5|4760|4759|0
1639149960000|2021-12-10 15:26:00|4759.5|4759|4761|4760|4761.5|4760.5|4759.5|4758.5|632
1639149970000|2021-12-10 15:26:10|4761.5|4760.5|4762|4761|4762|4761|4761.5|4760|239
1639149980000|2021-12-10 15:26:20|4761.5|4761.5|4761.5|4760|4762|4761.5|4761|4760|112
1639149990000|2021-12-10 15:26:30|4761|4760.5|4762.5|4761|4763|4762|4761|4760|709
1639150000000|2021-12-10 15:26:40|4762|4761.5|4762|4761|4762|4761.5|4761.5|4760.5|19
1639150010000|2021-12-10 15:26:50|4762.5|4761.5|4762|4761|4762.5|4762|4761.5|4761|175
1639150020000|2021-12-10 15:27:00|4762.5|4761.5|4762.5|4761.5|4763|4762.5|4762.5|4761|459
1639150030000|2021-12-10 15:27:10|4763||4762.5||4763||4762.5||0
1639150040000|2021-12-10 15:27:20|4763|4762|4762.5|4762|4763|4762|4762.5|4762|193
1639150050000|2021-12-10 15:27:30|4763|4763|4764|4763|4764|4763|4763|4762|84
1639150060000|2021-12-10 15:27:40|4763.5|4763.5|4764|4763|4764|4763.5|4763.5|4763|0
1639150070000|2021-12-10 15:27:50||4763.5||4763||4763.5||4763|0
1639150080000|2021-12-10 15:28:00||4763.5||4763||4763.5||4763|20
1639150090000|2021-12-10 15:28:10||4763.5||4763.5||4763.5||4763|226
1639150100000|2021-12-10 15:28:20|4763.5|4763|4763|4762|4763.5|4763|4762.5|4761|1233
1639150110000|2021-12-10 15:28:30|4762.5|4761|4762|4760.5|4762.5|4761|4762|4760.5|22
1639150120000|2021-12-10 15:28:40|4761.5|4760|4761.5|4760.5|4761.5|4761|4761.5|4760|0
1639150130000|2021-12-10 15:28:50|4762|4761|4759.5|4758|4762|4761.5|4759|4758|120864
1639150140000|2021-12-10 15:29:00|4760|4758.5|4760|4758.5|4760|4759.5|4760|4758.5|0
1639150150000|2021-12-10 15:29:10|4760.5|4759|4759.5|4758.5|4761|4760.5|4759.5|4758|900
1639150160000|2021-12-10 15:29:20|4760|4759|4760.5|4759.5|4760.5|4760|4759.5|4758.5|910
1639150170000|2021-12-10 15:29:30|4761|4760.5|4761|4760|4761.5|4760.5|4760.5|4759.5|535
1639150180000|2021-12-10 15:29:40|4760.5|4759.5|4760.5|4759|4761|4759.5|4760.5|4759|11
1639150190000|2021-12-10 15:29:50|4760|4758.5|4758.5|4757.5|4760|4758.5|4758.5|4757.5|500
1639150200000|2021-12-10 15:30:00|4759|4758|4755|4754|4759|4758|4754.5|4753|3991
1639150210000|2021-12-10 15:30:10|4754.5|4753.5|4758|4756.5|4758|4757|4754.5|4753|5811
1639150220000|2021-12-10 15:30:20|4757.5|4757|4758.5|4757.5|4758.5|4758|4757.5|4757|263
1639150230000|2021-12-10 15:30:30|4758|4757|4758.5|4757|4758.5|4757.5|4757.5|4756.5|853
1639150240000|2021-12-10 15:30:40|4758|4756.5|4758|4757|4758|4757|4757.5|4756.5|80
1639150250000|2021-12-10 15:30:50|4757.5|4756.5|4755.5|4754.5|4757.5|4756.5|4755.5|4754.5|206
1639150260000|2021-12-10 15:31:00|4755|4754|4753|4751.5|4755.5|4754|4753|4751.5|145
1639150270000|2021-12-10 15:31:10|4752.5|4751|4752|4750.5|4753|4751.5|4751.5|4750|56
1639150280000|2021-12-10 15:31:20|4751.5|4751|4751.5|4750.5|4751.5|4751.5|4751.5|4750|522
1639150290000|2021-12-10 15:31:30|4751|4750|4750.5|4749.5|4751|4750.5|4750.5|4749.5|72
1639150300000|2021-12-10 15:31:40|4750|4750|4750|4748.5|4750.5|4750|4749.5|4748|1175
1639150310000|2021-12-10 15:31:50|4749.5|4748|4749|4747.5|4749.5|4748.5|4748.5|4747.5|198
1639150320000|2021-12-10 15:32:00|4748.5||4749||4749||4748.5||50
1639150330000|2021-12-10 15:32:10|4748.5|4748|4750.5|4749.5|4750.5|4750|4748.5|4748|1068
1639150340000|2021-12-10 15:32:20|4751|4750|4752|4751|4752|4751.5|4751|4750|905
1639150350000|2021-12-10 15:32:30|4751.5|4750.5|4752|4750.5|4752|4751.5|4751|4750|3691
1639150360000|2021-12-10 15:32:40|4751.5|4751|4753|4752|4753|4752|4751.5|4750.5|1751
1639150370000|2021-12-10 15:32:50|4753.5|4752.5|4752.5|4751.5|4753.5|4753|4752.5|4751.5|1700
1639150380000|2021-12-10 15:33:00|4752|4751|4752|4750.5|4752.5|4751|4751|4749.5|454
1639150390000|2021-12-10 15:33:10|4751.5|4750|4751|4749.5|4752|4750|4751|4749.5|0
1639150400000|2021-12-10 15:33:20|4751.5|4751|4752|4751|4752|4751.5|4751|4749.5|592
1639150410000|2021-12-10 15:33:30|4752.5|4751.5|4752.5|4751|4754|4752.5|4752|4750.5|310
1639150420000|2021-12-10 15:33:40|4753|4751.5|4751.5|4750.5|4753|4751.5|4751.5|4750|213
1639150430000|2021-12-10 15:33:50|4751|4750|4750.5|4749.5|4751.5|4750.5|4750.5|4749|377
1639150440000|2021-12-10 15:34:00|4750|4748.5|4749.5|4748.5|4750.5|4748.5|4749|4747.5|17
1639150450000|2021-12-10 15:34:10|4749|4748|4749|4747.5|4749.5|4748|4749|4747|78
1639150460000|2021-12-10 15:34:20|4748.5|4747|4748.5|4747.5|4749|4747.5|4748.5|4746.5|0
1639150470000|2021-12-10 15:34:30|4749|4748|4747.5|4745.5|4749|4748|4747.5|4745.5|58
1639150480000|2021-12-10 15:34:40|4748|4746|4748|4747|4748|4747.5|4748|4745.5|574
1639150490000|2021-12-10 15:34:50||4747.5||4747||4747.5||4747|81
1639150500000|2021-12-10 15:35:00|4747.5|4746.5|4746.5|4745.5|4747.5|4746.5|4745.5|4745|1281
1639150510000|2021-12-10 15:35:10|4746|4745|4746|4745|4746.5|4745.5|4746|4745|56
1639150520000|2021-12-10 15:35:20|4745.5|4744|4745|4744|4746|4744.5|4745|4744|60
1639150530000|2021-12-10 15:35:30|4744.5|4744.5|4744.5|4743|4744.5|4744.5|4744.5|4743|97
1639150540000|2021-12-10 15:35:40|4744|4742.5|4742.5|4741|4744|4742.5|4742|4741|1557
1639150550000|2021-12-10 15:35:50|4743|4741.5|4742.5|4741|4743|4741.5|4742.5|4741|4
1639150560000|2021-12-10 15:36:00|4742|4740.5|4742.5|4740.5|4742.5|4741.5|4742|4740.5|110
1639150570000|2021-12-10 15:36:10|4743|4741|4744|4742.5|4745|4744|4743|4741|2303
1639150580000|2021-12-10 15:36:20|4744.5|4743|4744.5|4743.5|4745|4744|4744|4743|414
1639150590000|2021-12-10 15:36:30|4745.5|4744|4746.5|4745|4746.5|4745.5|4745.5|4743.5|313
1639150600000|2021-12-10 15:36:40|4746|4745.5|4746.5|4745.5|4746.5|4745.5|4745.5|4744.5|522
1639150610000|2021-12-10 15:36:50|4747|4745|4747.5|4746.5|4747.5|4746.5|4747|4745|57
1639150620000|2021-12-10 15:37:00|4748|4747|4747.5|4746.5|4748|4747.5|4747.5|4746.5|356
1639150630000|2021-12-10 15:37:10|4748|4747|4749|4748|4749|4748|4748|4747|847
1639150640000|2021-12-10 15:37:20|4748.5|4747.5|4749.5|4748.5|4749.5|4749|4748.5|4747|906
1639150650000|2021-12-10 15:37:30|4750|4749|4752|4750.5|4753|4751|4749.5|4748.5|980
1639150660000|2021-12-10 15:37:40|4752.5|4751|4752|4751|4752.5|4751|4752|4750.5|0
1639150670000|2021-12-10 15:37:50|||||||||1
1639150680000|2021-12-10 15:38:00|4752.5|4751.5|4753.5|4752|4753.5|4752.5|4752.5|4751.5|451
1639150690000|2021-12-10 15:38:10|4753|4752.5|4753|4752|4753.5|4752.5|4753|4752|40
1639150700000|2021-12-10 15:38:20|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4
1639150710000|2021-12-10 15:38:30|4753|4752|4751|4750|4753.5|4752|4751|4750|594
1639150720000|2021-12-10 15:38:40|4751.5|4750.5|4751.5|4750|4752|4751|4751.5|4750|513
1639150730000|2021-12-10 15:38:50|4752|4750.5|4752|4750.5|4752|4751|4751.5|4750.5|182
1639150740000|2021-12-10 15:39:00|4751.5|4751|4751.5|4751|4752|4751|4751.5|4750.5|99
1639150750000|2021-12-10 15:39:10||4750.5||4751||4751||4750.5|14
1639150760000|2021-12-10 15:39:20|4752|4750.5|4752.5|4751|4752.5|4751.5|4751.5|4750.5|1623
1639150770000|2021-12-10 15:39:30|4752|4751.5|4752|4751|4752.5|4751.5|4751|4750.5|624
1639150780000|2021-12-10 15:39:40|4751.5|4751.5|4750.5|4749.5|4751.5|4751.5|4750.5|4749|77
1639150790000|2021-12-10 15:39:50|4750|4750|4751|4750.5|4751|4750.5|4750|4749.5|1406
1639150800000|2021-12-10 15:40:00|4750.5|4750|4750.5|4749.5|4750.5|4750|4750.5|4749|122
1639150810000|2021-12-10 15:40:10|4751|4750|4749.5|4748.5|4751.5|4751|4749.5|4748.5|1110
1639150820000|2021-12-10 15:40:20|4749|4748|4750|4749|4750|4749|4748.5|4747.5|308
1639150830000|2021-12-10 15:40:30|4749.5|4748.5|4749.5|4748.5|4749.5|4748.5|4749.5|4747.5|0
1639150840000|2021-12-10 15:40:40|4750|4749|4751|4749.5|4751|4749.5|4750|4749|36
1639150850000|2021-12-10 15:40:50|4750.5|4749|4750|4748.5|4751|4749|4749.5|4748.5|939
1639150860000|2021-12-10 15:41:00|4749.5|4749|4751|4749.5|4751|4750|4749.5|4748.5|1524
1639150870000|2021-12-10 15:41:10|4750.5|4749|4750|4748.5|4750.5|4749|4749|4748.5|156
1639150880000|2021-12-10 15:41:20|4749.5|4748|4747.5|4746.5|4749.5|4748|4747.5|4746.5|226
1639150890000|2021-12-10 15:41:30|4747|4745.5|4746|4745.5|4747|4745.5|4746|4744.5|1078
1639150900000|2021-12-10 15:41:40|4746.5|4746.5|4747|4745.5|4747|4746.5|4746|4745|839
1639150910000|2021-12-10 15:41:50|4746.5|4746|4747.5|4746.5|4747.5|4746.5|4746.5|4745|449
1639150920000|2021-12-10 15:42:00|4748|4747|4748.5|4747.5|4749|4748|4748|4747|676
1639150930000|2021-12-10 15:42:10|4748|4747|4748|4746.5|4748.5|4747|4748|4746.5|20
1639150940000|2021-12-10 15:42:20|4747.5|4746|4747.5|4745.5|4748|4746|4746.5|4745.5|297
1639150950000|2021-12-10 15:42:30|4747|4746|4747|4745.5|4747.5|4746.5|4747|4745.5|261
1639150960000|2021-12-10 15:42:40||4745||4746||4746||4745|0
1639150970000|2021-12-10 15:42:50|4747.5|4746.5|4749|4747.5|4749|4747.5|4747.5|4746.5|848
1639150980000|2021-12-10 15:43:00|4748.5|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|129
1639150990000|2021-12-10 15:43:10|4748||4748||4748||4748||0
1639151000000|2021-12-10 15:43:20|4748.5|4748|4748|4746.5|4748.5|4748|4747.5|4746|692
1639151010000|2021-12-10 15:43:30|4748.5|4747|4749|4748|4749|4748|4748.5|4747|401
1639151020000|2021-12-10 15:43:40|4749.5|4748.5|4751.5|4750.5|4751.5|4750.5|4749.5|4748.5|899
1639151030000|2021-12-10 15:43:50|4751|4750|4750.5|4749.5|4751|4750|4750.5|4749.5|305
1639151040000|2021-12-10 15:44:00|4750|4750|4751|4749.5|4751.5|4750.5|4749.5|4749|1834
1639151050000|2021-12-10 15:44:10|4750.5|4749|4750.5|4749|4751|4749.5|4750|4749|177
1639151060000|2021-12-10 15:44:20|4751|4749.5|4751.5|4750.5|4751.5|4750.5|4751|4749.5|159
1639151070000|2021-12-10 15:44:30|4752|4751|4751.5|4750|4752.5|4751.5|4751|4750|384
1639151080000|2021-12-10 15:44:40|4752|4750.5|4752|4751|4752|4751|4751.5|4750|114
1639151090000|2021-12-10 15:44:50|4751.5|4750.5|4751.5|4750.5|4752|4751|4751.5|4750|0
1639151100000|2021-12-10 15:45:00|4751|4750|4752|4751|4752|4751|4751|4750|32
1639151110000|2021-12-10 15:45:10|4751.5|4750.5|4750.5|4749.5|4752|4750.5|4750.5|4749.5|532
1639151120000|2021-12-10 15:45:20|4751|4750|4752|4751|4752|4751.5|4751|4750|975
1639151130000|2021-12-10 15:45:30|4752.5|4751.5|4752.5|4751.5|4753|4752.5|4752.5|4751|479
1639151140000|2021-12-10 15:45:40|4753|4752|4753|4751.5|4753|4752|4752|4751.5|438
1639151150000|2021-12-10 15:45:50|4753.5|4752|4752.5|4751.5|4753.5|4752.5|4752|4751.5|906
1639151160000|2021-12-10 15:46:00|4751.5|4751|4750|4748|4752|4751|4750|4748|937
1639151170000|2021-12-10 15:46:10|4749.5|4748.5|4750|4748.5|4750|4748.5|4749.5|4748|0
1639151180000|2021-12-10 15:46:20|4749.5|4748|4750|4748.5|4750.5|4749.5|4749.5|4748|87
1639151190000|2021-12-10 15:46:30|4750.5|4749|4752|4751|4752|4751|4750.5|4749|963
1639151200000|2021-12-10 15:46:40|4753|4751.5|4754|4752.5|4754|4753|4753|4751.5|51
1639151210000|2021-12-10 15:46:50|4753.5|4753|4754|4753.5|4754|4753.5|4752.5|4751.5|313
1639151220000|2021-12-10 15:47:00|4755|4754|4754.5|4753.5|4755.5|4754.5|4753.5|4752|302
1639151230000|2021-12-10 15:47:10|4755|4754|4755|4754|4755.5|4754.5|4754|4753|1835
1639151240000|2021-12-10 15:47:20|4755.5|4754.5|4756.5|4755|4756.5|4755.5|4754.5|4753.5|1333
1639151250000|2021-12-10 15:47:30|4756|4754.5|4756|4755|4756|4755|4756|4754.5|0
1639151260000|2021-12-10 15:47:40|4756.5|4755.5|4756.5|4755|4756.5|4755.5|4756|4755|56
1639151270000|2021-12-10 15:47:50|4755.5|4755.5|4755.5|4754.5|4755.5|4755.5|4755|4754.5|164
1639151280000|2021-12-10 15:48:00|4755|4754|4754|4752.5|4755|4754|4754|4752.5|408
1639151290000|2021-12-10 15:48:10|4754.5|4753|4754.5|4754|4754.5|4754|4753.5|4752.5|2049
1639151300000|2021-12-10 15:48:20|4754|4753.5|4754.5|4753.5|4754.5|4754|4753|4752.5|1206
1639151310000|2021-12-10 15:48:30|4754|4753|4754|4753|4754.5|4753.5|4753.5|4753|0
1639151320000|2021-12-10 15:48:40|4753.5|4753.5|4755.5|4754.5|4755.5|4754.5|4753.5|4753.5|108
1639151330000|2021-12-10 15:48:50|4755|4754|4756.5|4755|4756.5|4755.5|4755|4754|1951
1639151340000|2021-12-10 15:49:00|4757|4755.5|4756|4755|4757|4756|4755.5|4754.5|905
1639151350000|2021-12-10 15:49:10|4755.5|4754.5|4756|4755|4756|4755|4755|4754.5|480
1639151360000|2021-12-10 15:49:20|4755.5||4756||4756||4755.5||0
1639151370000|2021-12-10 15:49:30|4755.5|4754.5|4754|4753.5|4756|4754.5|4754|4753|514
1639151380000|2021-12-10 15:49:40|4754.5|4754|4754.5|4753|4754.5|4754|4754|4753|125
1639151390000|2021-12-10 15:49:50|4754|4752.5|4753|4751.5|4754|4752.5|4753|4751.5|531
1639151400000|2021-12-10 15:50:00|4752.5|4751|4752|4750.5|4752.5|4751|4752|4750.5|140
1639151410000|2021-12-10 15:50:10|4752.5|4751|4753.5|4752.5|4754|4753|4752.5|4751|598
1639151420000|2021-12-10 15:50:20|4753|4752|4753|4752|4753.5|4752|4752.5|4751.5|312
1639151430000|2021-12-10 15:50:30|4753.5|4752.5|4754|4753|4754.5|4753.5|4753|4751.5|1232
1639151440000|2021-12-10 15:50:40|4753.5|4752.5|4752.5|4751|4754|4753|4752.5|4751|384
1639151450000|2021-12-10 15:50:50|4753|4751.5|4753|4751.5|4753|4752|4753|4751.5|74
1639151460000|2021-12-10 15:51:00|4752.5|4752|4753|4751.5|4753|4752.5|4752.5|4751.5|166
1639151470000|2021-12-10 15:51:10|4753.5|4752|4752|4751|4753.5|4752.5|4752|4751|49
1639151480000|2021-12-10 15:51:20|4751.5|4751.5|4752.5|4752|4752.5|4752|4751.5|4751|9
1639151490000|2021-12-10 15:51:30|4752|4751.5|4751.5|4750.5|4752.5|4751.5|4751|4750.5|1634
1639151500000|2021-12-10 15:51:40|4751|4750|4751|4750|4751|4750|4750.5|4749|539
1639151510000|2021-12-10 15:51:50|4751.5|4750.5|4751.5|4750.5|4751.5|4751|4751.5|4750|82
1639151520000|2021-12-10 15:52:00|4751|4751|4751.5|4751|4751.5|4751|4751|4751|750
1639151530000|2021-12-10 15:52:10|4751|4750.5|4751|4749.5|4751.5|4750.5|4750.5|4749.5|244
1639151540000|2021-12-10 15:52:20|4751.5|4750|4751|4750|4751.5|4750.5|4751|4750|45
1639151550000|2021-12-10 15:52:30|4751.5||4751||4751.5||4751||0
1639151560000|2021-12-10 15:52:40|4750.5|4749.5|4750.5|4749.5|4751|4750|4750|4749.5|571
1639151570000|2021-12-10 15:52:50|4750|4750|4750|4748.5|4750|4750|4750|4748.5|0
1639151580000|2021-12-10 15:53:00||4749||4749||4749||4749|0
1639151590000|2021-12-10 15:53:10|4750.5|4749.5|4750.5|4749|4750.5|4749.5|4750.5|4749|217
1639151600000|2021-12-10 15:53:20|4751|4750|4752.5|4751|4752.5|4751|4751|4749|1927
1639151610000|2021-12-10 15:53:30|4752|4751.5|4752|4751.5|4752.5|4751.5|4752|4751|350
1639151620000|2021-12-10 15:53:40|4752.5|4752|4754|4752.5|4754|4753|4752.5|4752|166
1639151630000|2021-12-10 15:53:50||4753||4753.5||4753.5||4753|240
1639151640000|2021-12-10 15:54:00|4753.5|4753|4754|4752.5|4754|4753|4753.5|4752.5|679
1639151650000|2021-12-10 15:54:10|4754.5|4753|4755|4753.5|4755|4754|4754.5|4753|231
1639151660000|2021-12-10 15:54:20|4754.5|4753|4755.5|4754|4755.5|4754.5|4754.5|4753|249
1639151670000|2021-12-10 15:54:30|4756|4754.5|4756|4754.5|4756|4754.5|4756|4754.5|246
1639151680000|2021-12-10 15:54:40|4756.5|4755|4757|4755|4757|4755.5|4756|4754.5|0
1639151690000|2021-12-10 15:54:50|4756.5|4755.5|4756|4755.5|4756.5|4755.5|4756|4755.5|232
1639151700000|2021-12-10 15:55:00|4756.5|4755|4757|4756|4757|4756|4755.5|4755|1409
1639151710000|2021-12-10 15:55:10|4757.5|4756.5|4758|4757|4758.5|4757|4757|4756|2375
1639151720000|2021-12-10 15:55:20|4757.5|4756.5|4758|4757|4758|4757.5|4757.5|4756.5|718
1639151730000|2021-12-10 15:55:30|4758.5|4757.5|4758.5|4757.5|4759|4758|4758.5|4757.5|283
1639151740000|2021-12-10 15:55:40|4759|4758|4758.5|4757.5|4759|4758|4758.5|4757.5|127
1639151750000|2021-12-10 15:55:50|4758|4757|4757.5|4756.5|4759|4758|4757.5|4756.5|543
1639151760000|2021-12-10 15:56:00|4757|4756|4756|4755.5|4757.5|4756|4755.5|4754.5|1069
1639151770000|2021-12-10 15:56:10||4755||4754.5||4755||4754.5|0
1639151780000|2021-12-10 15:56:20|4756.5|4755|4757|4755.5|4757|4756|4756.5|4754.5|641
1639151790000|2021-12-10 15:56:30|4757.5|4756|4758|4756.5|4758|4757.5|4757|4756|1263
1639151800000|2021-12-10 15:56:40||4757||4757||4757.5||4756.5|125
1639151810000|2021-12-10 15:56:50|4757.5|4756.5|4758|4757|4758|4757|4757.5|4756.5|167
1639151820000|2021-12-10 15:57:00|4758.5|4757.5|4758.5|4757.5|4758.5|4758|4758|4757|1230
1639151830000|2021-12-10 15:57:10|4758|4758|4759.5|4758|4759.5|4758|4758|4757.5|404
1639151840000|2021-12-10 15:57:20|4760|4758.5|4758.5|4757.5|4760|4758.5|4758.5|4757|0
1639151850000|2021-12-10 15:57:30|4759|4758|4760.5|4759|4760.5|4759.5|4759|4757.5|860
1639151860000|2021-12-10 15:57:40|4760|4759.5|4760|4759|4760.5|4760|4760|4758.5|1300
1639151870000|2021-12-10 15:57:50|4760.5|4759.5|4760.5|4759.5|4761|4760.5|4760.5|4759.5|1511
1639151880000|2021-12-10 15:58:00|4761|4760|4762|4760.5|4762|4760.5|4761|4760|585
1639151890000|2021-12-10 15:58:10|4762.5|4760|4762|4761|4762.5|4761|4760.5|4760|1420
1639151900000|2021-12-10 15:58:20|4762.5|4761.5|4764|4762.5|4764.5|4764|4762.5|4761.5|1183
1639151910000|2021-12-10 15:58:30|4763.5|4763|4764|4763|4764.5|4763|4763.5|4763|0
1639151920000|2021-12-10 15:58:40|4764.5|4763.5|4764.5|4764|4765|4764|4764|4763.5|503
1639151930000|2021-12-10 15:58:50|4764|4763.5|4763.5|4762.5|4764|4763.5|4763|4762.5|289
1639151940000|2021-12-10 15:59:00|4764|4763|4764|4763|4764|4763.5|4764|4762.5|110
1639151950000|2021-12-10 15:59:10|4764.5|4763.5|4762.5|4761.5|4764.5|4763.5|4762.5|4761.5|386
1639151960000|2021-12-10 15:59:20|4763|4762|4763.5|4762|4763.5|4762.5|4763|4761.5|12
1639151970000|2021-12-10 15:59:30|4763|4761|4762|4761.5|4763.5|4762|4762|4761|1614
1639151980000|2021-12-10 15:59:40|4762.5|4762|4763|4761.5|4763|4762|4762|4761|194
1639151990000|2021-12-10 15:59:50|4763.5|4762|4763|4762.5|4763.5|4763|4763|4762|676
1639152000000|2021-12-10 16:00:00|4762.5|4762|4761|4760|4763|4762|4761|4760|1256
1639152010000|2021-12-10 16:00:10|4761.5|4760.5|4760|4759.5|4761.5|4760.5|4760|4759.5|142
1639152020000|2021-12-10 16:00:20|4760.5|4760|4761|4760|4761|4760|4760|4760|0
1639152030000|2021-12-10 16:00:30|4761.5|4760.5|4762.5|4761.5|4763|4761.5|4761.5|4760.5|885
1639152040000|2021-12-10 16:00:40|4762|4761|4762.5|4761|4762.5|4761.5|4761|4760|1011
1639152050000|2021-12-10 16:00:50|4762|4760.5|4760.5|4759|4762.5|4760.5|4760|4759|427
1639152060000|2021-12-10 16:01:00|4761|4759.5|4759.5|4759|4761|4760|4759.5|4758.5|400
1639152070000|2021-12-10 16:01:10|4759|4758.5|4758.5|4757|4760|4758.5|4758|4757|329
1639152080000|2021-12-10 16:01:20|4759|4757.5|4759|4758|4759|4758|4759|4757.5|304
1639152090000|2021-12-10 16:01:30|4759.5|4758.5|4759.5|4758|4759.5|4759|4759|4758|191
1639152110000|2021-12-10 16:01:50|4759|4758.5|4759|4758|4759.5|4758.5|4759|4758|403
1639152120000|2021-12-10 16:02:00|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4758|4757|77
1639152130000|2021-12-10 16:02:10|4759|4758|4759.5|4758|4759.5|4758.5|4759|4758|540
1639152140000|2021-12-10 16:02:20|4759|4757.5|4758|4757|4759|4758|4757.5|4757|145
1639152150000|2021-12-10 16:02:30|4757.5|4756.5|4758|4757|4758|4757|4757|4756.5|133
1639152160000|2021-12-10 16:02:40|4757.5||4758||4758||4757.5||0
1639152170000|2021-12-10 16:02:50|4757.5|4757.5|4757.5|4756.5|4758|4757.5|4757.5|4756.5|754
1639152180000|2021-12-10 16:03:00|4757|4756|4757.5|4756.5|4757.5|4756.5|4756|4755.5|723
1639152190000|2021-12-10 16:03:10|4757|4756|4757|4756|4757.5|4756|4756.5|4756|17
1639152200000|2021-12-10 16:03:20||4756.5||4756.5||4756.5||4756|0
1639152210000|2021-12-10 16:03:30|4756.5|4756|4757|4756|4757|4756.5|4756.5|4756|0
1639152220000|2021-12-10 16:03:40|4756.5|4755.5|4753.5|4752.5|4757|4756|4753.5|4752.5|2529
1639152230000|2021-12-10 16:03:50|4753|4751.5|4753|4752|4753.5|4752.5|4752|4751|3110
1639152240000|2021-12-10 16:04:00|4752.5|4751.5|4752.5|4751.5|4753|4752|4751.5|4750.5|2559
1639152250000|2021-12-10 16:04:10|4753|4752|4753|4752|4753|4752|4753|4752|1189
1639152260000|2021-12-10 16:04:20|4753.5|4752.5|4754|4753|4754.5|4754|4753.5|4752.5|3589
1639152270000|2021-12-10 16:04:30|4753.5|4752.5|4754.5|4753.5|4754.5|4754|4753|4752|3014
1639152300000|2021-12-10 16:05:00|4754|4754|4754.5|4753.5|4754.5|4754|4754|4753|499
1639152310000|2021-12-10 16:05:10|4754|4753|4753|4752|4754.5|4753.5|4753|4752|1359
1639152320000|2021-12-10 16:05:20|4752.5|4751.5|4751.5|4750.5|4752.5|4751.5|4751.5|4750.5|560
1639152330000|2021-12-10 16:05:30|4752|4751|4752|4751.5|4752|4751.5|4751.5|4750.5|236
1639152340000|2021-12-10 16:05:40||4751||4751||4751.5||4751|0
1639152350000|2021-12-10 16:05:50||4751.5||4751||4751.5||4751|0
1639152360000|2021-12-10 16:06:00|4752.5|4751.5|4752.5|4751.5|4752.5|4752|4752.5|4751.5|529
1639152370000|2021-12-10 16:06:10|4753|4752|4754|4753.5|4754|4753.5|4753|4752|1079
1639152380000|2021-12-10 16:06:20|4753.5|4753|4754|4753.5|4754|4753.5|4753.5|4753|65
1639152390000|2021-12-10 16:06:30|||||||||17
1639152400000|2021-12-10 16:06:40|4753.5|4753|4755|4754|4755|4754|4753.5|4753|640
1639152410000|2021-12-10 16:06:50|4754.5|4753.5|4755|4754|4755|4754|4754|4753.5|470
1639152420000|2021-12-10 16:07:00|4755.5|4754.5|4756.5|4756|4757|4756|4755.5|4754|656
1639152430000|2021-12-10 16:07:10|4756|4755.5|4755.5|4755|4756|4755.5|4755.5|4755|165
1639152440000|2021-12-10 16:07:20|4755|4754.5|4754.5|4753.5|4755|4754.5|4754.5|4753.5|130
1639152450000|2021-12-10 16:07:30|4754|4754|4754.5|4753.5|4754.5|4754|4754|4753.5|194
1639152460000|2021-12-10 16:07:40|4755|4754|4755|4754|4755.5|4754.5|4755|4754|168
1639152470000|2021-12-10 16:07:50||4753.5||4754||4754||4753.5|0
1639152480000|2021-12-10 16:08:00|4754.5|4753.5|4754.5|4754|4754.5|4754|4753.5|4752.5|851
1639152490000|2021-12-10 16:08:10|4755|4754.5|4754.5|4754|4755|4754.5|4754|4752.5|1182
1639152500000|2021-12-10 16:08:20|4755|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754.5|307
1639152510000|2021-12-10 16:08:30|4756|4755|4755|4754.5|4756|4755.5|4754.5|4754|3032
1639152520000|2021-12-10 16:08:40|4754.5|4754|4754|4753|4754.5|4754|4753|4752.5|1409
1639152530000|2021-12-10 16:08:50|4753.5|4752.5|4752.5|4751.5|4754|4753|4751.5|4751|771
1639152540000|2021-12-10 16:09:00|4752|4751|4751.5|4750.5|4752|4751.5|4751.5|4750.5|0
1639152550000|2021-12-10 16:09:10|4752|4751|4751|4750|4752|4751|4751|4750|428
1639152560000|2021-12-10 16:09:20|4751.5|4750.5|4752|4751|4752|4751.5|4751.5|4750.5|867
1639152570000|2021-12-10 16:09:30|||||||||145
1639152580000|2021-12-10 16:09:40|4752.5|4751.5|4752.5|4752|4752.5|4752|4752.5|4751.5|168
1639152590000|2021-12-10 16:09:50|4752|4751.5|4752.5|4751|4752.5|4751.5|4751.5|4751|378
1639152600000|2021-12-10 16:10:00|4753|4752|4753.5|4752.5|4753.5|4753|4753|4752|109
1639152610000|2021-12-10 16:10:10|4754|4753|4755.5|4754|4755.5|4754.5|4754|4752.5|2416
1639152620000|2021-12-10 16:10:20|4755|4754.5|4754.5|4753.5|4755.5|4754.5|4754|4753|1429
1639152630000|2021-12-10 16:10:30|4755|4754|4755.5|4754.5|4756|4755.5|4755|4753.5|2614
1639152640000|2021-12-10 16:10:40|4756|4755|4756.5|4755.5|4756.5|4756|4756|4754.5|1099
1639152650000|2021-12-10 16:10:50|4756|4756|4756.5|4755.5|4756.5|4756|4756|4755.5|642
1639152660000|2021-12-10 16:11:00|4756|4754.5|4756|4754.5|4756.5|4755|4755.5|4754.5|255
1639152670000|2021-12-10 16:11:10|4756.5|4755|4756.5|4755.5|4757|4756.5|4756|4755|1766
1639152680000|2021-12-10 16:11:20|4757|4756|4756.5|4755.5|4757|4756|4756.5|4755.5|479
1639152690000|2021-12-10 16:11:30|4757|4756|4756.5|4755.5|4757|4756|4756|4755.5|490
1639152700000|2021-12-10 16:11:40|4757|4756|4757.5|4756|4757.5|4756.5|4757|4756|353
1639152710000|2021-12-10 16:11:50||4756.5||4757||4757||4756.5|0
1639152720000|2021-12-10 16:12:00||4756.5||4757||4757||4756.5|34
1639152730000|2021-12-10 16:12:10|4758|4757.5|4758|4757.5|4758|4757.5|4758|4757|564
1639152740000|2021-12-10 16:12:20|4758.5|4757|4760.5|4759.5|4760.5|4760|4757.5|4756.5|15225
1639152750000|2021-12-10 16:12:30|4760|4759|4756.5|4755.5|4760.5|4759.5|4756|4754.5|9441
1639152760000|2021-12-10 16:12:40|4756|4755|4757.5|4756.5|4757.5|4756.5|4755.5|4755|3227
1639152770000|2021-12-10 16:12:50|4758|4757|4758.5|4757.5|4759|4758.5|4757|4756|2467
1639152780000|2021-12-10 16:13:00|4759|4758|4759.5|4758.5|4759.5|4759|4759|4757.5|970
1639152790000|2021-12-10 16:13:10|4760|4759|4760|4759|4760|4759.5|4759.5|4759|499
1639152800000|2021-12-10 16:13:20|4759.5|4758.5|4758|4757|4760|4759|4757|4756.5|4161
1639152810000|2021-12-10 16:13:30|4758.5|4757.5|4759|4758|4759.5|4759|4758|4757|5559
1639152820000|2021-12-10 16:13:40|4758.5|4757|4758|4757|4758.5|4757|4758|4756.5|154
1639152830000|2021-12-10 16:13:50|4757.5|4756.5|4757|4755.5|4757.5|4756.5|4756.5|4755.5|759
1639152840000|2021-12-10 16:14:00|4756.5|4756|4757|4756|4757|4756|4756.5|4756|0
1639152850000|2021-12-10 16:14:10|4757.5|4756.5|4757|4756|4758|4756.5|4757|4756|712
1639152860000|2021-12-10 16:14:20||4755.5||4756||4756||4755.5|237
1639152870000|2021-12-10 16:14:30|4756.5|4755.5|4756|4755|4756.5|4755.5|4755.5|4754.5|535
1639152880000|2021-12-10 16:14:40|4755.5|4754.5|4755|4754|4756|4754.5|4754.5|4754|1327
1639152890000|2021-12-10 16:14:50|4755.5|4754.5|4755.5|4754.5|4756|4755.5|4755|4754|579
1639152900000|2021-12-10 16:15:00|4755|4753.5|4755|4753.5|4755|4753.5|4755|4753.5|17
1639152910000|2021-12-10 16:15:10|4754.5|4753|4754.5|4753|4755|4753|4754.5|4753|100
1639152920000|2021-12-10 16:15:20|4755|4752.5|4755|4754|4755|4754|4755|4752.5|145
1639152930000|2021-12-10 16:15:30|4754.5|4753|4754.5|4753|4754.5|4753|4754.5|4753|0
1639152950000|2021-12-10 16:15:50|4755|4753.5|4755|4753.5|4755|4753.5|4755|4753|0
1639152960000|2021-12-10 16:16:00|4754.5|4753|4753.5|4751.5|4754.5|4753|4753|4751.5|246
1639152970000|2021-12-10 16:16:10|4753|4752|4753|4751.5|4753|4752.5|4753|4751.5|0
1639152990000|2021-12-10 16:16:30|4753.5|4752.5|4751.5|4750.5|4753.5|4752.5|4751.5|4750.5|328
1639153000000|2021-12-10 16:16:40|4751|4750|4750.5|4749|4751|4750|4750.5|4749|44
1639153010000|2021-12-10 16:16:50|4750|4748.5|4750|4748.5|4750.5|4749.5|4749.5|4748|327
1639153020000|2021-12-10 16:17:00|4750.5|4749|4751|4749.5|4751|4750|4750|4748.5|196
1639153030000|2021-12-10 16:17:10|4750.5|4749|4750.5|4749|4750.5|4749|4750.5|4749|17
1639153040000|2021-12-10 16:17:20|4751|4749.5|4751|4749.5|4751|4749.5|4750.5|4749|64
1639153050000|2021-12-10 16:17:30|4750.5|4749|4752.5|4751.5|4752.5|4751.5|4750.5|4749|171
1639153060000|2021-12-10 16:17:40|4753|4752|4753.5|4752|4753.5|4752.5|4753|4752|118
1639153070000|2021-12-10 16:17:50||4752.5||4752||4752.5||4752|0
1639153080000|2021-12-10 16:18:00|4753|4752.5|4753.5|4752|4753.5|4752.5|4753|4751.5|78
1639153090000|2021-12-10 16:18:10|4753|4751.5|4752.5|4751|4753|4751.5|4752.5|4751|0
1639153100000|2021-12-10 16:18:20|4752|4751.5|4752.5|4751|4752.5|4751.5|4752|4751|100
1639153110000|2021-12-10 16:18:30||4751.5||4751.5||4751.5||4751|0
1639153120000|2021-12-10 16:18:40|4753|4752|4753.5|4752|4753.5|4752.5|4753|4752|84
1639153130000|2021-12-10 16:18:50|4754|4752.5|4754|4752.5|4754|4752.5|4754|4752.5|86
1639153140000|2021-12-10 16:19:00|4754.5|4753.5|4757|4756|4757|4756|4754.5|4753.5|1047
1639153150000|2021-12-10 16:19:10|4757.5|4755|4755|4753|4757.5|4755|4755|4753|242
1639153160000|2021-12-10 16:19:20|4754|4752.5|4754|4752|4754.5|4752.5|4754|4752|0
1639153170000|2021-12-10 16:19:30|4753|4752.5|4753.5|4751.5|4753.5|4752.5|4753|4751.5|15
1639153180000|2021-12-10 16:19:40||4752||4752||4752||4751.5|0
1639153200000|2021-12-10 16:20:00|4754.5|4752.5|4753|4751.5|4754.5|4753.5|4753|4751.5|0
1639153210000|2021-12-10 16:20:10|4753.5|4752|4753|4751.5|4753.5|4752|4753|4751.5|0
1639153220000|2021-12-10 16:20:20|4752.5|4752|4752.5|4751|4753|4752|4752.5|4751|76
1639153230000|2021-12-10 16:20:30|4753|4751.5|4752.5|4751|4753|4751.5|4752.5|4751|0
1639153240000|2021-12-10 16:20:40|4753|4751.5|4752.5|4751|4753|4751.5|4752.5|4751|0
1639153250000|2021-12-10 16:20:50|4753|4751.5|4753|4751.5|4753|4751.5|4753|4751.5|0
1639153260000|2021-12-10 16:21:00|4752.5|4751|4751.5|4749.5|4752.5|4751|4751.5|4749.5|228
1639153270000|2021-12-10 16:21:10|4752|4750.5|4752|4750.5|4753|4751.5|4752|4750.5|425
1639153280000|2021-12-10 16:21:20|4752.5|4751.5|4752.5|4750.5|4752.5|4751.5|4752.5|4750.5|0
1639153290000|2021-12-10 16:21:30|4754|4753|4754|4753|4754|4753|4754|4753|142
1639153300000|2021-12-10 16:21:40|4753.5|4751.5|4753.5|4752|4753.5|4752|4753.5|4751.5|2
1639153310000|2021-12-10 16:21:50|4753|4751.5|4753|4751.5|4753|4751.5|4753|4751.5|674
1639153320000|2021-12-10 16:22:00|4753.5|4752.5|4754|4753|4754|4753|4753.5|4751.5|280
1639153330000|2021-12-10 16:22:10|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|4753.5|4752.5|0
1639153340000|2021-12-10 16:22:20|4754|4753|4753.5|4752.5|4754|4753|4753.5|4752.5|26
1639153350000|2021-12-10 16:22:30||4752||4751.5||4752||4751.5|0
1639153360000|2021-12-10 16:22:40|4752.5|4751|4752.5|4751|4752.5|4751|4752.5|4751|0
1639153370000|2021-12-10 16:22:50|4753|4751.5|4753|4751.5|4753|4752|4753|4751|62
1639153380000|2021-12-10 16:23:00|4753.5|4752|4753.5|4752.5|4753.5|4752.5|4753.5|4752|60
1639153390000|2021-12-10 16:23:10|4754|4753|4755|4753.5|4755|4753.5|4754|4752.5|239
1639153400000|2021-12-10 16:23:20|4755.5|4754|4755.5|4754|4755.5|4754.5|4755.5|4754|50
1639153410000|2021-12-10 16:23:30||4754.5||4754.5||4754.5||4754|221
1639153420000|2021-12-10 16:23:40|4755|4754|4755.5|4754|4755.5|4754|4755|4754|77
1639153430000|2021-12-10 16:23:50|4756|4754.5|4756|4755|4757|4755.5|4756|4754.5|87
1639153440000|2021-12-10 16:24:00|4756.5|4755.5|4755.5|4754.5|4756.5|4755.5|4755.5|4754.5|132
1639153450000|2021-12-10 16:24:10|4755|4754|4755|4754|4755|4754|4755|4754|42
1639153460000|2021-12-10 16:24:20|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|68
1639153470000|2021-12-10 16:24:30|4756|4755|4756|4755|4756|4755|4755.5|4754.5|42
1639153480000|2021-12-10 16:24:40|4757|4756|4757|4755.5|4757|4756|4757|4755.5|96
1639153490000|2021-12-10 16:24:50|4758|4756|4758|4757|4758|4757|4758|4756|147
1639153500000|2021-12-10 16:25:00|4757.5|4756|4758|4757|4758|4757|4757|4756|248
1639153510000|2021-12-10 16:25:10|4759|4756.5|4759.5|4758|4759.5|4758|4759|4756.5|301
1639153520000|2021-12-10 16:25:20|4760|4758.5|4759.5|4758|4760.5|4759|4759.5|4758|368
1639153530000|2021-12-10 16:25:30|4760|4758.5|4760|4758.5|4760|4758.5|4760|4758.5|0
1639153540000|2021-12-10 16:25:40|4759.5|4759|4759.5|4758|4759.5|4759|4759.5|4758|175
1639153550000|2021-12-10 16:25:50|4759|4757|4758|4756.5|4759|4757|4758|4756.5|124
1639153560000|2021-12-10 16:26:00|4757.5|4757|4757.5|4756.5|4757.5|4757|4757.5|4756.5|265
1639153570000|2021-12-10 16:26:10|4758|4757|4758.5|4757|4758.5|4757|4758|4757|105
1639153580000|2021-12-10 16:26:20|4759.5|4758|4759.5|4758|4759.5|4758|4759.5|4758|41
1639153590000|2021-12-10 16:26:30|4760|4758.5|4760.5|4759|4760.5|4759|4760|4758|104
1639153600000|2021-12-10 16:26:40|4761|4759.5|4761|4759.5|4761|4759.5|4761|4759.5|0
1639153610000|2021-12-10 16:26:50|4760.5||4761||4761||4760.5||2
1639153620000|2021-12-10 16:27:00|4761.5|4760|4762.5|4761|4762.5|4761|4761.5|4760|120
1639153630000|2021-12-10 16:27:10|4761.5|4760.5|4762.5|4761|4762.5|4761|4761.5|4760.5|184
1639153640000|2021-12-10 16:27:20|4762|4760.5|4762|4760.5|4762.5|4761|4762|4760.5|98
1639153650000|2021-12-10 16:27:30|4761|4759.5|4761.5|4760|4761.5|4760|4761|4759.5|43
1639153660000|2021-12-10 16:27:40|4761|4759.5|4761|4759.5|4761.5|4760|4761|4759.5|151
1639153670000|2021-12-10 16:27:50|4759.5|4758.5|4760|4758.5|4760.5|4759|4759.5|4758|109
1639153680000|2021-12-10 16:28:00|4760.5|4759|4760|4758.5|4760.5|4759|4760|4758|0
1639153690000|2021-12-10 16:28:10|4760.5|4759.5|4761|4759.5|4761|4759.5|4760.5|4759|110
1639153700000|2021-12-10 16:28:20||4759||4759||4759||4759|0
1639153710000|2021-12-10 16:28:30|4761.5|4759.5|4762|4760.5|4762|4760.5|4761.5|4759.5|288
1639153720000|2021-12-10 16:28:40|||||||||13
1639153730000|2021-12-10 16:28:50|4762.5|4761|4762|4761|4762.5|4761|4762|4761|105
1639153740000|2021-12-10 16:29:00|4762.5|4761.5|4763.5|4762|4763.5|4762|4762.5|4761.5|163
1639153750000|2021-12-10 16:29:10|4764|4762.5|4763|4761.5|4764|4762.5|4763|4761.5|166
1639153760000|2021-12-10 16:29:20|4762.5|4761|4762|4760.5|4762.5|4761.5|4762|4760|225
1639153770000|2021-12-10 16:29:30|4761.5|4760|4761.5|4759.5|4761.5|4760|4760.5|4759|357
1639153780000|2021-12-10 16:29:40|4760.5|4759|4761.5|4760|4761.5|4760|4760.5|4759|279
1639153790000|2021-12-10 16:29:50|4762|4760.5|4762|4760|4762|4760.5|4761.5|4760|109
1639382420000|2021-12-13 08:00:20|4825|4802|4834.5|4829|4834.5|4829|4824|4802|40533
1639382430000|2021-12-13 08:00:30|4835.5||4835||4838.5||4835||997
1639382440000|2021-12-13 08:00:40|4834.5||4833.5||4834.5||4833.5||0
1639382450000|2021-12-13 08:00:50|4834|4832.5|4840|4834|4840|4835|4830|4829|4026
1639382460000|2021-12-13 08:01:00|4839|4835|4844|4841.5|4848.5|4843.5|4838|4834.5|4696
1639382470000|2021-12-13 08:01:10|4843.5|4841|4842|4840|4843.5|4841.5|4842|4840|1065
1639382480000|2021-12-13 08:01:20|4842.5|4840.5|4849.5|4848|4850|4848|4842.5|4840|3734
1639382490000|2021-12-13 08:01:30|4850|4848.5|4850|4847.5|4850|4849.5|4847.5|4846|4042
1639382500000|2021-12-13 08:01:40|4849.5|4846.5|4850|4847.5|4850|4848|4847|4846.5|1193
1639382510000|2021-12-13 08:01:50|4850.5|4848|4850.5|4846.5|4858|4854|4850.5|4846.5|1205
1639382520000|2021-12-13 08:02:00|4851|4847|4852.5|4849.5|4852.5|4849.5|4849.5|4846.5|735
1639382530000|2021-12-13 08:02:10|4852|4848.5|4853|4850.5|4855.5|4851.5|4851|4848.5|597
1639382540000|2021-12-13 08:02:20|4852.5|4851|4856.5|4853.5|4859|4854|4852.5|4850.5|1059
1639382550000|2021-12-13 08:02:30|4853.5|4853|4849|4845.5|4856.5|4853|4847.5|4844|1852
1639382560000|2021-12-13 08:02:40|4848.5|4846|4850|4847|4850.5|4847.5|4848.5|4845.5|148
1639382570000|2021-12-13 08:02:50|4849.5|4846.5|4850|4847|4850.5|4847|4849.5|4846.5|57
1639382580000|2021-12-13 08:03:00|4849.5|4847.5|4854.5|4851.5|4855.5|4852|4849.5|4847|93
1639382590000|2021-12-13 08:03:10|4855|4851|4855|4852|4855.5|4852|4852|4849|567
1639382600000|2021-12-13 08:03:20|4854.5|4851|4853|4851|4854.5|4851|4853|4851|110
1639382610000|2021-12-13 08:03:30|4852.5|4850.5|4855.5|4852|4856|4852|4852.5|4850.5|305
1639382620000|2021-12-13 08:03:40|4856||4855||4856||4855||35
1639382630000|2021-12-13 08:03:50|4854.5|4851.5|4848.5|4846|4854.5|4851.5|4848.5|4845|746
1639382640000|2021-12-13 08:04:00|4849.5|4846.5|4849.5|4847|4849.5|4847|4848.5|4845.5|289
1639382650000|2021-12-13 08:04:10|4850.5|4847.5|4853.5|4850.5|4854.5|4851.5|4850|4847.5|734
1639382660000|2021-12-13 08:04:20|4853|4849.5|4853|4851.5|4853|4851.5|4850|4848|1141
1639382670000|2021-12-13 08:04:30|4854|4852|4855|4851.5|4856.5|4853.5|4852.5|4851.5|463
1639382680000|2021-12-13 08:04:40|4854.5|4852|4854.5|4852.5|4855.5|4852.5|4853.5|4852|245
1639382690000|2021-12-13 08:04:50|4856.5|4853|4858|4854.5|4858.5|4854.5|4856.5|4853|3
1639382700000|2021-12-13 08:05:00|4858.5|4855|4859|4856.5|4859.5|4858.5|4856.5|4854.5|2497
1639382710000|2021-12-13 08:05:10|4858.5|4857|4855.5|4852.5|4858.5|4857|4855|4852|1105
1639382720000|2021-12-13 08:05:20|4855|4854|4857.5|4855|4858.5|4855|4855|4852.5|405
1639382730000|2021-12-13 08:05:30|4857|4855.5|4858|4856.5|4858.5|4856.5|4857|4855.5|309
1639382740000|2021-12-13 08:05:40|4857.5|4856|4854.5|4852|4857.5|4856|4853|4851.5|3172
1639382750000|2021-12-13 08:05:50|4854|4851.5|4850.5|4849|4854|4851.5|4850.5|4846.5|1412
1639382760000|2021-12-13 08:06:00|4850|4849.5|4850.5|4849|4854|4850.5|4850|4849|2140
1639382770000|2021-12-13 08:06:10|4850|4849.5|4851.5|4849.5|4853|4849.5|4850|4849|512
1639382780000|2021-12-13 08:06:20|4851|4849|4851|4849|4851|4849.5|4851|4849|84
1639382790000|2021-12-13 08:06:30|4850.5|4848|4847.5|4845|4850.5|4848|4845|4844|3361
1639382800000|2021-12-13 08:06:40|4848.5|4845.5|4848.5|4845.5|4851|4848.5|4847.5|4845.5|1553
1639382810000|2021-12-13 08:06:50|4848|4846|4848|4846|4848.5|4846|4847|4846|21
1639382820000|2021-12-13 08:07:00|4848.5|4846.5|4848.5|4846|4848.5|4847|4848|4846|561
1639382840000|2021-12-13 08:07:20|4849|4846.5|4847.5|4845.5|4851|4849.5|4847.5|4845|1022
1639382850000|2021-12-13 08:07:30|4847|4845|4847.5|4846|4849.5|4847|4845.5|4844|2724
1639382860000|2021-12-13 08:07:40|4847|4844.5|4845.5|4844.5|4847|4845|4845.5|4844|1850
1639382870000|2021-12-13 08:07:50|4846|4845|4846.5|4844.5|4847.5|4845.5|4846|4844.5|1359
1639382880000|2021-12-13 08:08:00|4846|4844|4847|4845|4849|4846.5|4843.5|4841|6181
1639382890000|2021-12-13 08:08:10|4847.5|4845.5|4849|4847|4849.5|4848|4847.5|4845.5|950
1639382900000|2021-12-13 08:08:20|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|4848|4847.5|1
1639382910000|2021-12-13 08:08:30|4849|4848|4848.5|4847|4849|4848|4848|4847|80
1639382920000|2021-12-13 08:08:40|4848|4846.5|4846.5|4844.5|4848|4847|4845.5|4844|1520
1639382930000|2021-12-13 08:08:50|4846|4845|4846.5|4844.5|4846.5|4845.5|4846|4844.5|114
1639382940000|2021-12-13 08:09:00|4846|4845|4846|4844.5|4846.5|4845|4846|4844.5|17
1639382950000|2021-12-13 08:09:10|4845.5|4844|4846|4844.5|4846|4845|4845|4844|2576
1639382960000|2021-12-13 08:09:20|4845.5|4844|4842.5|4841.5|4845.5|4844.5|4842|4841|5684
1639382970000|2021-12-13 08:09:30|4842|4840.5|4839.5|4837|4843|4840.5|4839.5|4837|2269
1639382980000|2021-12-13 08:09:40||4836.5||4836.5||4837.5||4836.5|0
1639382990000|2021-12-13 08:09:50|4839|4837|4843|4841|4843|4841|4837|4837|4673
1639383000000|2021-12-13 08:10:00|4844|4841.5|4845|4844|4846.5|4846|4844|4841.5|1600
1639383010000|2021-12-13 08:10:10|4844.5|4843|4843.5|4842|4845|4843|4842.5|4841|1456
1639383020000|2021-12-13 08:10:20|4844.5|4842.5|4845|4842.5|4846|4843.5|4844|4842|37
1639383030000|2021-12-13 08:10:30|4846|4843|4849.5|4847.5|4849.5|4847.5|4846|4843|1125
1639383040000|2021-12-13 08:10:40|4849|4847|4847|4845.5|4849|4847|4847|4844|414
1639383050000|2021-12-13 08:10:50|4846.5|4845|4847|4845.5|4848|4846|4844|4843.5|3799
1639383060000|2021-12-13 08:11:00|4846.5|4843|4844.5|4842|4846.5|4843.5|4844.5|4841|131
1639383070000|2021-12-13 08:11:10|||||||||204
1639383080000|2021-12-13 08:11:20|4844|4843|4844.5|4842|4846|4844|4844|4841.5|225
1639383090000|2021-12-13 08:11:30|4844|4841|4842.5|4840.5|4844|4841|4842.5|4840|0
1639383100000|2021-12-13 08:11:40|4843|4839.5|4843|4841|4843.5|4842|4843|4839.5|112
1639383110000|2021-12-13 08:11:50|4842.5|4840.5|4842|4840|4842.5|4840.5|4839.5|4838.5|780
1639383120000|2021-12-13 08:12:00|4841.5|4838.5|4840|4838.5|4841.5|4840|4840|4838.5|203
1639383130000|2021-12-13 08:12:10|4839.5|4838|4840|4839|4840|4839|4837|4836.5|2057
1639383140000|2021-12-13 08:12:20|4840.5|4839.5|4839|4838|4840.5|4839.5|4839|4838|677
1639383150000|2021-12-13 08:12:30|4838.5|4837|4837.5|4836.5|4838.5|4837|4837.5|4836.5|400
1639383160000|2021-12-13 08:12:40|4838|4837|4837|4836.5|4839.5|4838.5|4837|4835.5|1972
1639383170000|2021-12-13 08:12:50|4836.5|4834.5|4838|4837|4838|4837|4836.5|4834|1993
1639383180000|2021-12-13 08:13:00|4837.5|4836.5|4837.5|4836.5|4838|4836.5|4837.5|4836.5|214
1639383190000|2021-12-13 08:13:10|4838||4838||4838||4837.5||0
1639383200000|2021-12-13 08:13:20|4838.5|4837|4840|4838.5|4840|4838.5|4838.5|4837|448
1639383210000|2021-12-13 08:13:30|4841|4839|4841|4839.5|4842|4839.5|4841|4839|179
1639383220000|2021-12-13 08:13:40|4840.5|4839|4838.5|4837|4840.5|4839|4838.5|4837|641
1639383230000|2021-12-13 08:13:50|4839|4837.5|4841|4839|4841|4839|4839|4837|427
1639383240000|2021-12-13 08:14:00|4840.5|4838.5|4838.5|4837|4840.5|4838.5|4838|4836.5|72
1639383250000|2021-12-13 08:14:10||4837.5||4837||4837.5||4837|0
1639383280000|2021-12-13 08:14:40|4838|4836.5|4837.5|4837|4838.5|4837|4836.5|4834.5|1631
1639383290000|2021-12-13 08:14:50|4838|4837.5|4839|4837.5|4839|4838|4838|4837.5|233
1639383300000|2021-12-13 08:15:00|4840|4838|4833|4831|4840|4838.5|4832.5|4830.5|2745
1639383310000|2021-12-13 08:15:10|4832.5|4831.5|4831.5|4831|4832.5|4831.5|4831.5|4830|1043
1639383320000|2021-12-13 08:15:20|4832|4830.5|4831.5|4830.5|4832|4831|4830.5|4830|2657
1639383330000|2021-12-13 08:15:30|4832||4832||4832||4832||268
1639383340000|2021-12-13 08:15:40||4831||4831||4831||4831|0
1639383350000|2021-12-13 08:15:50|4831.5|4830.5|4831|4830|4831.5|4830.5|4830.5|4830|449
1639383360000|2021-12-13 08:16:00|4830.5|4829|4831|4830.5|4831.5|4830.5|4830|4829|2592
1639383370000|2021-12-13 08:16:10|4831.5|4831|4831.5|4830|4833|4832|4831.5|4830|950
1639383380000|2021-12-13 08:16:20|4831||4831||4831.5||4830.5||1154
1639383390000|2021-12-13 08:16:30|||||||||4
1639383400000|2021-12-13 08:16:40|||||||||203
1639383410000|2021-12-13 08:16:50|4832|4830.5|4832|4830.5|4832|4830.5|4832|4830|483
1639383420000|2021-12-13 08:17:00|4831.5|4831|4831.5|4830|4832|4831|4830.5|4830|942
1639383430000|2021-12-13 08:17:10|4831|4830.5|4831.5|4830.5|4832|4831.5|4831|4830|1057
1639383440000|2021-12-13 08:17:20|4832|4831|4832|4831|4832|4831|4832|4831|0
1639383450000|2021-12-13 08:17:30|4832.5|4832|4834|4833|4834|4833|4832|4830.5|1376
1639383460000|2021-12-13 08:17:40|4833.5|4832.5|4833.5|4832|4833.5|4832.5|4833.5|4832|55
1639383470000|2021-12-13 08:17:50|4833|4831|4832|4830.5|4833|4832|4832|4830.5|154
1639383480000|2021-12-13 08:18:00|4832.5|4831|4831.5|4830.5|4833|4831.5|4830.5|4830|593
1639383490000|2021-12-13 08:18:10|4831|4830|4831|4830|4831|4830|4830|4829|976
1639383500000|2021-12-13 08:18:20|||||||||30
1639383510000|2021-12-13 08:18:30|4831.5|4830.5|4832.5|4831.5|4833|4832|4831.5|4830.5|3483
1639383530000|2021-12-13 08:18:50|4832|4830.5|4828|4826|4832|4830.5|4828|4826|568
1639383540000|2021-12-13 08:19:00|4827.5|4825.5|4821.5|4820.5|4827.5|4825.5|4820.5|4819.5|2493
1639383550000|2021-12-13 08:19:10|4822|4821|4821.5|4820|4822|4821.5|4821.5|4820|912
1639383560000|2021-12-13 08:19:20|||||||||500
1639383570000|2021-12-13 08:19:30|4821|4819|4819.5|4818|4821.5|4820.5|4819.5|4817|1586
1639383580000|2021-12-13 08:19:40|||||||||11
1639383600000|2021-12-13 08:20:00|4819|4817.5|4816.5|4814.5|4819|4817.5|4816.5|4814|253
1639383610000|2021-12-13 08:20:10|4815.5|4814|4816.5|4814.5|4816.5|4815|4815|4814|327
1639383620000|2021-12-13 08:20:20|4817.5|4815|4818.5|4817.5|4818.5|4817.5|4817.5|4815|723
1639383630000|2021-12-13 08:20:30|4819|4818|4822.5|4821|4823.5|4822|4819|4818|2733
1639383640000|2021-12-13 08:20:40|4822|4820.5|4821|4820|4822|4820.5|4821|4820|2831
1639383650000|2021-12-13 08:20:50|4820.5|4819.5|4816.5|4815|4820.5|4819.5|4816.5|4814.5|1001
1639383670000|2021-12-13 08:21:10|4815.5|4814.5|4815|4812.5|4815.5|4814.5|4815|4812|52
1639383680000|2021-12-13 08:21:20|4814.5|4812|4815|4813.5|4815|4813.5|4813|4811.5|292
1639383690000|2021-12-13 08:21:30|4814.5|4814|4817.5|4816.5|4817.5|4816.5|4814.5|4813.5|835
1639383700000|2021-12-13 08:21:40|4818|4817|4817.5|4817|4818|4817|4817.5|4817|157
1639383710000|2021-12-13 08:21:50|4818.5|4817.5|4821|4819|4821.5|4819|4818.5|4817.5|520
1639383720000|2021-12-13 08:22:00|4820.5|4819.5|4821|4820|4821|4820|4820|4819.5|171
1639383730000|2021-12-13 08:22:10|4822|4820.5|4822.5|4821|4822.5|4821|4821|4820|406
1639383740000|2021-12-13 08:22:20|||||||||11
1639383750000|2021-12-13 08:22:30|4823|4821.5|4823.5|4821.5|4824|4821.5|4823|4821.5|0
1639383760000|2021-12-13 08:22:40|||||||||5
1639383770000|2021-12-13 08:22:50|4822.5|4821|4820|4818|4822.5|4821|4819.5|4818|87
1639383780000|2021-12-13 08:23:00|4819.5|4817|4817|4815.5|4819.5|4817.5|4817|4815.5|1760
1639383790000|2021-12-13 08:23:10|4818|4816|4820.5|4818.5|4821.5|4820|4818|4816|951
1639383800000|2021-12-13 08:23:20|4821.5|4819|4820.5|4819|4821.5|4819.5|4820|4818.5|0
1639383810000|2021-12-13 08:23:30|4820|4819.5|4821|4820|4821|4820|4819.5|4818.5|896
1639383820000|2021-12-13 08:23:40|4820.5|4819.5|4822.5|4820|4822.5|4820|4820.5|4819|11
1639383830000|2021-12-13 08:23:50|4822|4820.5|4822.5|4821|4822.5|4821|4822|4820.5|63
1639383840000|2021-12-13 08:24:00|4822||4821.5||4822||4821.5||190
1639383850000|2021-12-13 08:24:10|4821|4820.5|4823.5|4821.5|4823.5|4821.5|4820.5|4818.5|483
1639383860000|2021-12-13 08:24:20|4823|4821|4823|4821.5|4823|4821.5|4822.5|4821|53
1639383870000|2021-12-13 08:24:30|4822.5||4822.5||4822.5||4822.5||0
1639383880000|2021-12-13 08:24:40|4823|4822|4823|4822|4823|4822|4823|4822|0
1639383900000|2021-12-13 08:25:00|4824.5||4824.5||4824.5||4824||57
1639383910000|2021-12-13 08:25:10|4824||4824||4824||4824||0
1639383920000|2021-12-13 08:25:20|4824.5|4822.5|4824.5|4823|4825|4824|4824.5|4822.5|665
1639383930000|2021-12-13 08:25:30|4824|4823.5|4825.5|4824.5|4827|4824.5|4824|4823.5|519
1639383940000|2021-12-13 08:25:40|4825|4824|4826|4824|4826.5|4825|4824|4823|983
1639383950000|2021-12-13 08:25:50|4825.5|4824.5|4825.5|4824|4825.5|4824.5|4825|4824|120
1639383960000|2021-12-13 08:26:00|4825|4824.5|4825|4824|4826|4824.5|4825|4824|0
1639383970000|2021-12-13 08:26:10|4825.5|4824.5|4827|4825.5|4827|4826.5|4825.5|4824.5|661
1639383980000|2021-12-13 08:26:20|||||||||102
1639383990000|2021-12-13 08:26:30|4827.5|4826|4828.5|4827.5|4829|4827.5|4827.5|4826|803
1639384030000|2021-12-13 08:27:10|4828|4827|4827|4826|4828|4827|4826.5|4825.5|1324
1639384040000|2021-12-13 08:27:20|4827.5|4826.5|4831.5|4829.5|4832|4829.5|4827.5|4825.5|2860
1639384050000|2021-12-13 08:27:30|4831||4831.5||4831.5||4831||55
1639384060000|2021-12-13 08:27:40|4831|4829|4827|4825.5|4831.5|4829|4827|4825.5|3137
1639384070000|2021-12-13 08:27:50|4827.5|4825|4825|4823|4827.5|4825|4825|4823|125
1639384080000|2021-12-13 08:28:00|4824.5||4824.5||4824.5||4824.5||0
1639384090000|2021-12-13 08:28:10|4824||4824||4824||4824||100
1639384100000|2021-12-13 08:28:20|4824.5|4822|4825.5|4825|4826.5|4825.5|4824|4822|1168
1639384110000|2021-12-13 08:28:30|4826|4825.5|4826|4825|4826|4825.5|4826|4825|5
1639384120000|2021-12-13 08:28:40|4826.5|4825.5|4829.5|4827.5|4829.5|4827.5|4826.5|4825|520
1639384130000|2021-12-13 08:28:50|4829|4828|4829|4828|4829|4828|4828.5|4828|108
1639384140000|2021-12-13 08:29:00|4828.5|4827.5|4829|4828|4829|4828|4828|4827.5|152
1639384150000|2021-12-13 08:29:10|4828.5|4828.5|4828.5|4827|4832|4829.5|4828.5|4827|1184
1639384160000|2021-12-13 08:29:20|4828|4827.5|4828|4826.5|4828.5|4827.5|4828|4826.5|333
1639384170000|2021-12-13 08:29:30|||||||||48
1639384180000|2021-12-13 08:29:40||4827.5||4827.5||4827.5||4827.5|103
1639384200000|2021-12-13 08:30:00|4828.5|4828|4829.5|4827.5|4829.5|4828.5|4828.5|4827.5|531
1639384210000|2021-12-13 08:30:10|4830|4828|4831|4829.5|4832|4830.5|4830|4828|950
1639384220000|2021-12-13 08:30:20|4830.5|4829|4831|4829|4831|4829|4829|4828|166
1639384230000|2021-12-13 08:30:30|4830.5|4828.5|4829.5|4828.5|4830.5|4829|4829.5|4828.5|682
1639384240000|2021-12-13 08:30:40|4830.5|4829|4829.5|4828.5|4830.5|4829|4829.5|4828.5|72
1639384250000|2021-12-13 08:30:50|4830.5|4829|4828.5|4826.5|4830.5|4829|4828.5|4826.5|59
1639384260000|2021-12-13 08:31:00|4829|4827.5|4828.5|4827.5|4829.5|4828|4828.5|4827.5|160
1639384270000|2021-12-13 08:31:10|4828|4827|4826.5|4825.5|4828|4827|4826.5|4825|346
1639384280000|2021-12-13 08:31:20|4827|4826|4826|4825|4827|4826.5|4825.5|4825|2387
1639384290000|2021-12-13 08:31:30|4827|4825.5|4827|4825.5|4827|4825.5|4827|4825.5|144
1639384300000|2021-12-13 08:31:40|4827.5|4826|4829|4828|4829|4828|4827.5|4826|396
1639384310000|2021-12-13 08:31:50|4828|4827.5|4826.5|4825.5|4829|4828|4826.5|4825.5|619
1639384320000|2021-12-13 08:32:00|4827|4826|4827|4826|4827|4826|4826.5|4826|5
1639384330000|2021-12-13 08:32:10|4827.5|4826.5|4827|4825.5|4827.5|4827|4827|4825|522
1639384340000|2021-12-13 08:32:20|4826.5||4827||4827||4826.5||0
1639384350000|2021-12-13 08:32:30|4827.5|4826|4828.5|4827|4828.5|4827|4827.5|4826|202
1639384360000|2021-12-13 08:32:40|4829|4827.5|4830|4829|4831|4829|4829|4827.5|193
1639384380000|2021-12-13 08:33:00|4830.5|4829.5|4828.5|4828|4830.5|4830|4828.5|4827.5|1156
1639384390000|2021-12-13 08:33:10||4827||4827||4827||4827|1
1639384400000|2021-12-13 08:33:20|4829|4827.5|4829|4828|4829|4828|4828.5|4827|487
1639384410000|2021-12-13 08:33:30|4829.5|4828.5|4829.5|4828|4830|4829|4829.5|4828|529
1639384420000|2021-12-13 08:33:40|4829|4827.5|4828.5|4827|4829|4827.5|4828.5|4827|0
1639384430000|2021-12-13 08:33:50|4829||4829||4829||4829||14
1639384440000|2021-12-13 08:34:00|4829.5|4828|4829.5|4828|4831|4830|4829.5|4827|715
1639384460000|2021-12-13 08:34:20|4829|4827.5|4827.5|4825.5|4829|4827.5|4827.5|4825.5|278
1639384480000|2021-12-13 08:34:40|4828|4826|4827|4826|4828|4827|4826.5|4826|986
1639384490000|2021-12-13 08:34:50|4826.5|4825.5|4826.5|4825.5|4826.5|4825.5|4826.5|4825.5|0
1639384500000|2021-12-13 08:35:00|4827.5|4826|4827.5|4825.5|4828|4826.5|4827.5|4825.5|154
1639384510000|2021-12-13 08:35:10|||||||||1000
1639384520000|2021-12-13 08:35:20|4828|4826|4827.5|4825.5|4828|4826.5|4827|4825.5|642
1639384530000|2021-12-13 08:35:30|4827|4825|4827.5|4826.5|4828|4826.5|4826|4825|1199
1639384540000|2021-12-13 08:35:40|4828|4826|4826|4825|4828|4826|4825.5|4825|409
1639384560000|2021-12-13 08:36:00|4825.5|4824.5|4823.5|4822.5|4825.5|4825|4823|4821.5|2124
1639384570000|2021-12-13 08:36:10|4824|4823|4824.5|4823.5|4824.5|4823.5|4823.5|4823|276
1639384580000|2021-12-13 08:36:20|4825.5|4824|4826|4824|4826|4824|4825.5|4824|100
1639384590000|2021-12-13 08:36:30|4825.5||4825.5||4825.5||4825.5||2050
1639384600000|2021-12-13 08:36:40|4824.5|4823.5|4825.5|4823.5|4825.5|4824|4823.5|4822.5|648
1639384610000|2021-12-13 08:36:50|4824.5|4823|4824|4822.5|4825|4823|4824|4822.5|127
1639384620000|2021-12-13 08:37:00|4823.5|4821.5|4825|4823|4825.5|4824.5|4822.5|4821|582
1639384630000|2021-12-13 08:37:10|4825.5|4823.5|4826|4824|4827|4826|4825.5|4823.5|838
1639384640000|2021-12-13 08:37:20|4826.5|4824.5|4826.5|4825|4826.5|4825|4826|4824|23
1639384670000|2021-12-13 08:37:50|4827|4826|4828|4827|4828|4827|4827|4825|104
1639384680000|2021-12-13 08:38:00|4828.5|4827.5|4831|4829.5|4831|4829.5|4828|4827.5|719
1639384690000|2021-12-13 08:38:10|4831.5|4830|4834|4832.5|4835.5|4833|4831.5|4830|538
1639384700000|2021-12-13 08:38:20|4833.5|4832|4830|4829.5|4833.5|4832|4830|4829.5|1223
1639384710000|2021-12-13 08:38:30|4831|4830|4835|4833.5|4835|4833.5|4831|4830|101
1639384720000|2021-12-13 08:38:40|4834.5|4832.5|4833|4832|4834.5|4833.5|4832|4831|2001
1639384740000|2021-12-13 08:39:00|4832.5|4831.5|4833|4831|4833|4831.5|4831.5|4831|303
1639384750000|2021-12-13 08:39:10|4832.5||4832||4833||4831.5||173
1639384760000|2021-12-13 08:39:20|4831.5|4830|4831|4829.5|4831.5|4831|4831|4829.5|90
1639384770000|2021-12-13 08:39:30|4830.5|4830|4830.5|4828.5|4831.5|4830.5|4830.5|4828.5|201
1639384780000|2021-12-13 08:39:40|4830|4829|4830|4828.5|4831.5|4830|4830|4828.5|1010
1639384790000|2021-12-13 08:39:50|4831||4831||4831||4831||0
1639384800000|2021-12-13 08:40:00|4830.5||4830||4830.5||4830||8
1639384810000|2021-12-13 08:40:10|4830.5||4830||4830.5||4830||0
1639384820000|2021-12-13 08:40:20|4830.5||4830.5||4830.5||4830||0
1639384830000|2021-12-13 08:40:30|4830|4828|4829|4827|4830|4828|4827.5|4827|949
1639384840000|2021-12-13 08:40:40|4828.5|4826.5|4829|4827|4829|4827|4828|4826|0
1639384860000|2021-12-13 08:41:00|4828.5|4826.5|4827|4826|4828.5|4827|4827|4826|440
1639384870000|2021-12-13 08:41:10|4828.5|4826.5|4829|4827|4829|4827|4828.5|4826.5|148
1639384880000|2021-12-13 08:41:20|4828.5||4829||4829||4828.5||0
1639384890000|2021-12-13 08:41:30|4829.5|4827.5|4828.5|4827.5|4830|4829|4828.5|4827|1150
1639384900000|2021-12-13 08:41:40|4828|4827|4828.5|4827|4828.5|4827|4827.5|4826|260
1639384920000|2021-12-13 08:42:00|4828|4827.5|4827.5|4826|4828|4827.5|4827|4825.5|224
1639384930000|2021-12-13 08:42:10|4828||4828||4828||4828||50
1639384940000|2021-12-13 08:42:20|4827.5|4825.5|4827|4825.5|4828|4826.5|4826.5|4825|770
1639384950000|2021-12-13 08:42:30|||||||||52
1639384960000|2021-12-13 08:42:40|4826|4825|4826.5|4825|4826.5|4825|4825.5|4824|381
1639384970000|2021-12-13 08:42:50|4827|4825.5|4827|4825|4828|4826.5|4827|4825|425
1639384980000|2021-12-13 08:43:00|4826.5||4827||4827||4826.5||0
1639384990000|2021-12-13 08:43:10||4825.5||4826||4826||4825.5|26
1639385000000|2021-12-13 08:43:20|4828|4826.5|4828|4826.5|4828|4826.5|4827|4826|381
1639385020000|2021-12-13 08:43:40|4828.5|4827|4831.5|4830|4832|4830|4828.5|4827|691
1639385030000|2021-12-13 08:43:50|4832|4830.5|4833|4832|4833.5|4832|4832|4830.5|3360
1639385040000|2021-12-13 08:44:00|4834|4832.5|4837|4835|4837|4835.5|4834|4832.5|146
1639385050000|2021-12-13 08:44:10|4836.5|4834|4837|4835.5|4837.5|4835.5|4834.5|4833|1703
1639385060000|2021-12-13 08:44:20|4837.5|4836|4837.5|4836|4837.5|4836.5|4837|4836|214
1639385070000|2021-12-13 08:44:30|||||||||11
1639385080000|2021-12-13 08:44:40|4837|4835.5|4836.5|4835|4837.5|4836|4836|4834.5|2291
1639385090000|2021-12-13 08:44:50|4836|4835.5|4836|4835|4836|4835.5|4835.5|4835|1417
1639385100000|2021-12-13 08:45:00|4836.5|4835.5|4833.5|4831.5|4836.5|4836|4833.5|4831.5|2991
1639385110000|2021-12-13 08:45:10|4833|4832|4833|4831.5|4833|4832|4833|4831.5|31
1639385120000|2021-12-13 08:45:20|4833.5|4832|4834|4833|4834|4833.5|4833.5|4832|1017
1639385130000|2021-12-13 08:45:30|4834.5|4833.5|4836|4834.5|4836|4835|4834.5|4833.5|231
1639385140000|2021-12-13 08:45:40|4835|4834|4835|4834|4835|4834|4834.5|4833.5|148
1639385150000|2021-12-13 08:45:50|4834.5|4832.5|4834|4832|4834.5|4833.5|4833.5|4832|342
1639385160000|2021-12-13 08:46:00|4834.5|4833|4836|4835|4836|4835|4834.5|4833|6128
1639385170000|2021-12-13 08:46:10|4836.5|4835.5|4836|4835|4836.5|4836|4836|4835|299
1639385180000|2021-12-13 08:46:20|4835.5|4834|4835.5|4834.5|4835.5|4835|4834.5|4834|37
1639385190000|2021-12-13 08:46:30|4836|4835|4839.5|4837.5|4839.5|4837.5|4836|4834.5|1219
1639385200000|2021-12-13 08:46:40|4839|4837|4839|4837.5|4839|4837.5|4839|4837|0
1639385220000|2021-12-13 08:47:00|4839.5|4838|4841.5|4839.5|4842|4840|4839.5|4838|143
1639385230000|2021-12-13 08:47:10|4841|4840|4842|4840.5|4842|4840.5|4840.5|4840|42
1639385240000|2021-12-13 08:47:20|4841.5|4840|4839|4837.5|4841.5|4840|4839|4837.5|1532
1639385250000|2021-12-13 08:47:30|4839.5|4838|4839.5|4838|4840|4839|4839|4838|428
1639385260000|2021-12-13 08:47:40|4839||4839||4839||4839||0
1639385270000|2021-12-13 08:47:50|4838.5|4837.5|4836.5|4835|4839|4838|4836.5|4835|502
1639385280000|2021-12-13 08:48:00|4837|4835.5|4838.5|4837|4838.5|4837|4837|4835.5|62
1639385290000|2021-12-13 08:48:10|||||||||100
1639385300000|2021-12-13 08:48:20|4838|4836.5|4837|4836|4838|4836.5|4836.5|4836|59
1639385310000|2021-12-13 08:48:30|4836.5|4835.5|4835|4834.5|4836.5|4835.5|4834.5|4833|943
1639385320000|2021-12-13 08:48:40|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|0
1639385330000|2021-12-13 08:48:50|4835.5|4834.5|4835|4834|4836.5|4835|4834|4833|827
1639385340000|2021-12-13 08:49:00|4835.5|4834.5|4835.5|4834|4835.5|4835|4835.5|4834|41
1639385350000|2021-12-13 08:49:10|4836|4834.5|4836.5|4835|4837.5|4835|4836|4834.5|40
1639385360000|2021-12-13 08:49:20|4837||4837||4837||4837||0
1639385370000|2021-12-13 08:49:30|4837.5||4837.5||4837.5||4837.5||0
1639385380000|2021-12-13 08:49:40|4838|4836.5|4838|4836.5|4838.5|4837|4838|4836.5|31
1639385390000|2021-12-13 08:49:50|4837.5|4835.5|4836.5|4835|4837.5|4835.5|4836.5|4835|123
1639385410000|2021-12-13 08:50:10|4836|4834.5|4836.5|4835|4837.5|4836|4834.5|4833.5|542
1639385420000|2021-12-13 08:50:20||4834.5||4834.5||4834.5||4834|0
1639385430000|2021-12-13 08:50:30|4836|4834|4834.5|4833|4836|4835|4834|4832.5|1182
1639385440000|2021-12-13 08:50:40|4834|4832.5|4834|4832.5|4834|4832.5|4834|4832|0
1639385450000|2021-12-13 08:50:50|4834.5|4833|4834.5|4833.5|4834.5|4833.5|4834.5|4833|12
1639385460000|2021-12-13 08:51:00|4835|4834|4834.5|4833.5|4835.5|4834|4834.5|4833.5|326
1639385470000|2021-12-13 08:51:10|4835|4834|4834.5|4833.5|4835|4834|4834.5|4833.5|52
1639385480000|2021-12-13 08:51:20|4835|4834|4835|4834|4835|4834|4834.5|4834|0
1639385500000|2021-12-13 08:51:40|4835.5|4834.5|4836|4835|4836|4835|4835.5|4834.5|757
1639385510000|2021-12-13 08:51:50|4835.5|4834|4835.5|4834|4835.5|4835|4835.5|4834|167
1639385520000|2021-12-13 08:52:00|4835|4832.5|4834.5|4833|4835|4833|4833.5|4831.5|166
1639385530000|2021-12-13 08:52:10|4835||4835||4835||4835||0
1639385540000|2021-12-13 08:52:20|4834.5|4833.5|4836|4834|4836|4835|4834.5|4833.5|257
1639385560000|2021-12-13 08:52:40|4835.5|4833.5|4835|4834|4835.5|4834|4835|4833.5|1
1639385570000|2021-12-13 08:52:50|4836|4834.5|4836|4834|4836|4835|4835.5|4834|24
1639385580000|2021-12-13 08:53:00|||||||||27
1639385590000|2021-12-13 08:53:10|4836.5|4834.5|4836.5|4835|4836.5|4835.5|4836.5|4834.5|330
1639385600000|2021-12-13 08:53:20|4837|4835.5|4838|4837|4838.5|4837.5|4837|4835.5|810
1639385620000|2021-12-13 08:53:40|4837.5|4836.5|4837|4836|4838|4836.5|4837|4836|59
1639385630000|2021-12-13 08:53:50|4837.5||4837.5||4837.5||4837.5||0
1639385640000|2021-12-13 08:54:00|4837|4835|4835.5|4834|4837|4835|4835.5|4834|79
1639385650000|2021-12-13 08:54:10|4836|4834.5|4835|4833|4838.5|4837|4835|4833|6987
1639385660000|2021-12-13 08:54:20|4834.5||4835||4835||4834.5||0
1639385670000|2021-12-13 08:54:30|4835.5|4834|4836|4834.5|4836.5|4835|4835.5|4834|862
1639385680000|2021-12-13 08:54:40|||||||||157
1639385690000|2021-12-13 08:54:50|4835.5|4833.5|4834.5|4833.5|4835.5|4834|4834.5|4833.5|356
1639385700000|2021-12-13 08:55:00|4834|4833|4833.5|4832|4835|4833|4833.5|4832|315
1639385720000|2021-12-13 08:55:20|4834|4832.5|4834|4833.5|4834.5|4833.5|4834|4832.5|171
1639385730000|2021-12-13 08:55:30|4833.5|4832.5|4833|4831.5|4833.5|4832.5|4833|4831|146
1639385740000|2021-12-13 08:55:40|4833.5|4832|4834|4832|4834.5|4833.5|4833.5|4832|1117
1639385750000|2021-12-13 08:55:50||4832.5||4832||4832.5||4832|0
1639385760000|2021-12-13 08:56:00||4832.5||4832.5||4832.5||4832.5|11
1639385770000|2021-12-13 08:56:10|4834.5|4833|4834|4832.5|4834.5|4833.5|4834|4832|171
1639385780000|2021-12-13 08:56:20|4833.5|4832|4833|4832|4834|4832.5|4833|4830.5|623
1639385790000|2021-12-13 08:56:30|||||||||80
1639385800000|2021-12-13 08:56:40|4834|4832.5|4834|4832|4834.5|4833.5|4833.5|4832|317
1639385830000|2021-12-13 08:57:10||4832.5||4833||4833||4832.5|136
1639385840000|2021-12-13 08:57:20|4833.5|4832.5|4831.5|4830|4835|4832.5|4831.5|4829.5|964
1639385850000|2021-12-13 08:57:30|4831|4829.5|4831|4829.5|4831|4830|4831|4829|0
1639385880000|2021-12-13 08:58:00|4830.5|4829|4829.5|4828.5|4830.5|4829|4829|4828|189
1639385890000|2021-12-13 08:58:10|4829|4828|4829.5|4828.5|4829.5|4828.5|4829|4828|82
1639385900000|2021-12-13 08:58:20|||||||||26
1639385940000|2021-12-13 08:59:00|4830|4829|4831.5|4830.5|4831.5|4830.5|4830|4829|193
1639385950000|2021-12-13 08:59:10||4830||4830||4830||4830|12
1639385960000|2021-12-13 08:59:20|4831||4831||4831||4831||0
1639385970000|2021-12-13 08:59:30|4830.5|4829|4831|4829.5|4831.5|4830.5|4830|4828.5|1997
1639385980000|2021-12-13 08:59:40|4830.5|4830.5|4834.5|4833.5|4835|4833.5|4830.5|4829.5|862
1639385990000|2021-12-13 08:59:50|4834|4833|4833|4831.5|4834.5|4833|4833|4831.5|570
1639386000000|2021-12-13 09:00:00|4832.5|4831|4832|4831|4832.5|4831.5|4830.5|4829.5|605
1639386010000|2021-12-13 09:00:10|4831.5|4830.5|4832|4830.5|4832|4830.5|4831.5|4830.5|182
1639386030000|2021-12-13 09:00:30|4831.5|4831|4832|4831|4832|4831|4831.5|4831|12
1639386040000|2021-12-13 09:00:40|4832.5|4831.5|4835|4834|4835|4834|4832.5|4831.5|6834
1639386050000|2021-12-13 09:00:50|4834.5|4833.5|4834.5|4833|4835|4834.5|4834|4833|1559
1639386060000|2021-12-13 09:01:00|4834|4832.5|4834|4832.5|4834|4833|4834|4832.5|344
1639386070000|2021-12-13 09:01:10|4834.5|4833|4834|4832.5|4834.5|4833.5|4834|4832.5|0
1639386080000|2021-12-13 09:01:20|||||||||21
1639386110000|2021-12-13 09:01:50|4834.5|4833|4835.5|4833.5|4837|4835.5|4834.5|4832.5|3061
1639386120000|2021-12-13 09:02:00|4836.5|4834|4836.5|4836|4837|4836|4836.5|4834|422
1639386130000|2021-12-13 09:02:10|4837.5|4835.5|4837|4836|4838.5|4836.5|4836.5|4835.5|791
1639386140000|2021-12-13 09:02:20|4837.5|4836.5|4841.5|4839.5|4841.5|4839.5|4837.5|4836.5|741
1639386150000|2021-12-13 09:02:30|4841|4839|4839|4838|4841.5|4839.5|4839|4837.5|763
1639386160000|2021-12-13 09:02:40|4839.5|4838.5|4840.5|4838.5|4840.5|4838.5|4839.5|4838.5|30
1639386170000|2021-12-13 09:02:50|4841|4839|4842|4840|4842.5|4840.5|4841|4839|0
1639386180000|2021-12-13 09:03:00|4842.5|4840.5|4842|4840.5|4842.5|4840.5|4842|4840.5|0
1639386190000|2021-12-13 09:03:10|4841.5|4840|4843|4841.5|4843|4841.5|4841|4840|224
1639386200000|2021-12-13 09:03:20|4844|4842|4849|4847.5|4849|4847.5|4843.5|4842|901
1639386210000|2021-12-13 09:03:30|4849.5|4847|4848.5|4848|4849.5|4848|4848.5|4847|465
1639386220000|2021-12-13 09:03:40|4849|4848.5|4847.5|4846|4849.5|4848.5|4847.5|4846|861
1639386230000|2021-12-13 09:03:50|4847|4846.5|4848.5|4848|4849|4848|4847|4846.5|883
1639386240000|2021-12-13 09:04:00|4848|4847.5|4848|4846|4848.5|4847.5|4847.5|4846|386
1639386250000|2021-12-13 09:04:10|4847.5||4847.5||4847.5||4847.5||0
1639386260000|2021-12-13 09:04:20|4848|4846.5|4846|4844.5|4848|4847|4846|4844.5|673
1639386270000|2021-12-13 09:04:30|4846.5|4845|4847|4845.5|4848|4846.5|4846.5|4844.5|515
1639386280000|2021-12-13 09:04:40|4846.5|4845|4846.5|4845|4846.5|4845|4846.5|4845|6
1639386290000|2021-12-13 09:04:50|4847|4845.5|4846.5|4845|4848|4846.5|4846.5|4845|202
1639386300000|2021-12-13 09:05:00|4847|4845.5|4846.5|4844.5|4847.5|4846|4846.5|4844.5|298
1639386310000|2021-12-13 09:05:10|4846|4844|4845.5|4843.5|4846|4844|4845.5|4843.5|0
1639386320000|2021-12-13 09:05:20|4845|4844|4846.5|4844.5|4847|4844.5|4845|4844|490
1639386330000|2021-12-13 09:05:30|4846|4844|4846|4845.5|4846|4845.5|4845.5|4844|981
1639386340000|2021-12-13 09:05:40|4845.5|4845|4845.5|4843.5|4845.5|4845.5|4845.5|4843.5|963
1639386350000|2021-12-13 09:05:50|4845|4843|4845|4843.5|4845.5|4844|4844.5|4842.5|294
1639386360000|2021-12-13 09:06:00|4845.5||4845.5||4845.5||4845.5||63
1639386370000|2021-12-13 09:06:10|4844.5|4843|4844|4842.5|4844.5|4843|4844|4842.5|2
1639386380000|2021-12-13 09:06:20|||||||||82
1639386390000|2021-12-13 09:06:30|4843.5|4841.5|4843|4841.5|4843.5|4841.5|4843|4841.5|139
1639386400000|2021-12-13 09:06:40|4842.5|4841|4842|4841.5|4843|4842|4842|4841|906
1639386410000|2021-12-13 09:06:50|4842.5|4842|4844.5|4844|4844.5|4844|4842.5|4841.5|1864
1639386420000|2021-12-13 09:07:00||4843||4842.5||4844||4842.5|929
1639386430000|2021-12-13 09:07:10|4845|4843.5|4845.5|4844.5|4845.5|4844.5|4845|4843.5|354
1639386440000|2021-12-13 09:07:20|4845|4843.5|4845.5|4844.5|4845.5|4845|4845|4843.5|822
1639386450000|2021-12-13 09:07:30|4845|4843.5|4845|4843.5|4845|4844.5|4845|4843.5|181
1639386460000|2021-12-13 09:07:40|||||||||50
1639386490000|2021-12-13 09:08:10|4844.5|4843|4844|4843.5|4844.5|4843.5|4844|4842.5|312
1639386500000|2021-12-13 09:08:20|||||||||411
1639386510000|2021-12-13 09:08:30|4844.5|4844|4845|4844|4845|4844|4844|4844|423
1639386530000|2021-12-13 09:08:50||4843.5||4844||4844||4843.5|172
1639386540000|2021-12-13 09:09:00|4844.5|4843.5|4844.5|4843.5|4845|4844|4844.5|4842.5|1298
1639386550000|2021-12-13 09:09:10|4845|4844|4844.5|4844|4845|4844|4844.5|4843.5|371
1639386560000|2021-12-13 09:09:20|4845|4843.5|4844.5|4843.5|4845|4844.5|4844.5|4843.5|388
1639386580000|2021-12-13 09:09:40|||||||||15
1639386600000|2021-12-13 09:10:00|||||||||7
1639386610000|2021-12-13 09:10:10|4845|4844|4846.5|4846|4847.5|4846.5|4845|4844|10112
1639386620000|2021-12-13 09:10:20|4847|4845.5|4845.5|4844.5|4847|4845.5|4845.5|4844|1123
1639386630000|2021-12-13 09:10:30|4845|4844|4844|4843|4845.5|4844.5|4843.5|4842.5|895
1639386640000|2021-12-13 09:10:40|4844.5|4843.5|4845|4844|4845|4844|4844.5|4843.5|1845
1639386650000|2021-12-13 09:10:50||4844.5||4844.5||4844.5||4844|922
1639386660000|2021-12-13 09:11:00|||||||||638
1639386670000|2021-12-13 09:11:10|4844.5|4843.5|4844|4842.5|4844.5|4844.5|4844|4842.5|937
1639386680000|2021-12-13 09:11:20||4843||4842.5||4843||4842.5|0
1639386690000|2021-12-13 09:11:30|||||||||27
1639386700000|2021-12-13 09:11:40|4844.5|4843|4845|4844|4845|4844|4844.5|4843|404
1639386710000|2021-12-13 09:11:50|||||||||134
1639386720000|2021-12-13 09:12:00||4844.5||4844.5||4844.5||4844.5|284
1639386730000|2021-12-13 09:12:10|4845.5||4845||4845.5||4845||0
1639386740000|2021-12-13 09:12:20|4845.5|4844|4845.5|4844|4845.5|4844.5|4845|4844|933
1639386750000|2021-12-13 09:12:30|4845|4843.5|4839.5|4838.5|4845|4843.5|4839.5|4838|1701
1639386760000|2021-12-13 09:12:40|4839|4838|4839|4837.5|4839|4838|4839|4837.5|411
1639386770000|2021-12-13 09:12:50|4839.5|4837|4839|4837.5|4839.5|4838|4839|4837|392
1639386800000|2021-12-13 09:13:20||4838||4837.5||4838||4837.5|164
1639386820000|2021-12-13 09:13:40|4839.5|4838|4839.5|4837.5|4840|4839|4839.5|4837.5|475
1639386830000|2021-12-13 09:13:50||4838||4837.5||4838||4837.5|13
1639386840000|2021-12-13 09:14:00|||||||||300
1639386850000|2021-12-13 09:14:10|4839|4837|4837.5|4835.5|4839|4837|4837.5|4835|332
1639386860000|2021-12-13 09:14:20||4836||4836.5||4836.5||4836|0
1639386870000|2021-12-13 09:14:30|4838|4837|4838|4836|4841.5|4839.5|4838|4836|1542
1639386880000|2021-12-13 09:14:40|4837.5|4835.5|4835.5|4834.5|4837.5|4835.5|4835.5|4834.5|99
1639386890000|2021-12-13 09:14:50|4836.5|4835|4838|4836.5|4838|4836.5|4836|4835|452
1639386900000|2021-12-13 09:15:00|4837.5|4836|4837|4836|4837.5|4836|4837|4835.5|242
1639386910000|2021-12-13 09:15:10|4836.5|4835.5|4836.5|4835|4837|4835.5|4836|4834.5|154
1639386920000|2021-12-13 09:15:20|4836|4835.5|4837|4835|4837.5|4836|4836|4835|312
1639386930000|2021-12-13 09:15:30|4836.5|4834.5|4835|4833.5|4836.5|4834.5|4834|4832.5|157
1639386940000|2021-12-13 09:15:40||4833||4834||4834||4833|600
1639386950000|2021-12-13 09:15:50|||||||||1
1639386960000|2021-12-13 09:16:00|4836|4834.5|4836.5|4834.5|4837|4836|4836|4834|745
1639386970000|2021-12-13 09:16:10|4837|4835|4837|4835|4837.5|4835.5|4837|4835|225
1639386980000|2021-12-13 09:16:20|4837.5|4835.5|4838|4836|4838|4836.5|4837|4835.5|445
1639386990000|2021-12-13 09:16:30|4837.5||4837||4838||4837||78
1639387000000|2021-12-13 09:16:40|4836.5|4835|4837|4836|4837|4836|4836|4834|1053
1639387010000|2021-12-13 09:16:50|4837.5|4836.5|4838|4837.5|4838|4837.5|4837.5|4836.5|213
1639387020000|2021-12-13 09:17:00||4836.5||4836||4837.5||4836|130
1639387060000|2021-12-13 09:17:40|4837.5|4835|4835.5|4834.5|4837.5|4836|4835.5|4834|779
1639387070000|2021-12-13 09:17:50|||||||||308
1639387080000|2021-12-13 09:18:00|4835|4834|4835|4834|4835|4834|4834.5|4834|70
1639387090000|2021-12-13 09:18:10|4835.5|4833.5|4835|4833.5|4835.5|4833.5|4835|4833.5|1
1639387100000|2021-12-13 09:18:20|||||||||2
1639387110000|2021-12-13 09:18:30|4834.5|4834|4835|4833.5|4835|4834|4834.5|4833.5|125
1639387120000|2021-12-13 09:18:40|4834.5||4834.5||4834.5||4834||64
1639387140000|2021-12-13 09:19:00|4834|4833|4834|4832.5|4834|4833.5|4834|4832|131
1639387150000|2021-12-13 09:19:10|4834.5|4833|4835|4834.5|4835|4834.5|4834.5|4833|431
1639387160000|2021-12-13 09:19:20|4835.5|4834|4835|4833.5|4835.5|4834|4835|4833.5|2
1639387170000|2021-12-13 09:19:30|4835.5|4834|4835.5|4834|4835.5|4834.5|4835.5|4833.5|451
1639387180000|2021-12-13 09:19:40|4835||4835||4835||4835||24
1639387190000|2021-12-13 09:19:50|4834.5|4833.5|4833.5|4832.5|4834.5|4833.5|4833.5|4832|1095
1639387220000|2021-12-13 09:20:20|4833|4831.5|4834|4833|4834|4833|4832|4831|614
1639387230000|2021-12-13 09:20:30|4834.5|4833.5|4834.5|4833|4834.5|4834|4834|4833|2077
1639387240000|2021-12-13 09:20:40|4834|4833.5|4834.5|4833|4834.5|4833.5|4833.5|4833|143
1639387250000|2021-12-13 09:20:50|4834|4832.5|4833|4831|4834|4832.5|4833|4831|650
1639387260000|2021-12-13 09:21:00|4832.5|4830.5|4832|4830.5|4832.5|4830.5|4832|4830|4
1639387300000|2021-12-13 09:21:40|4831.5|4830|4829|4828|4831.5|4830|4828|4826.5|1317
1639387310000|2021-12-13 09:21:50|4829.5|4828.5|4832|4830.5|4833|4831.5|4829.5|4828.5|355
1639387320000|2021-12-13 09:22:00|4831.5|4830|4831.5|4830.5|4831.5|4830.5|4831.5|4830|20
1639387330000|2021-12-13 09:22:10|4832|4830|4830.5|4828.5|4832|4830|4830.5|4828.5|272
1639387340000|2021-12-13 09:22:20|4830|4829|4830|4829|4830|4829|4830|4829|22
1639387350000|2021-12-13 09:22:30|4831|4829.5|4832|4830|4832|4830.5|4831|4829|566
1639387360000|2021-12-13 09:22:40|4831.5|4830.5|4832|4831|4832|4831|4831.5|4830.5|223
1639387370000|2021-12-13 09:22:50|4833|4831.5|4833|4831|4833|4831.5|4833|4831|95
1639387380000|2021-12-13 09:23:00|4832.5|4830|4832.5|4831|4832.5|4831|4832|4830|1344
1639387390000|2021-12-13 09:23:10|4833.5|4831.5|4834|4833|4834|4833|4833.5|4831.5|1037
1639387400000|2021-12-13 09:23:20|4834.5|4833.5|4832.5|4831|4835|4833.5|4832.5|4831|776
1639387410000|2021-12-13 09:23:30|4833|4831.5|4833.5|4832.5|4834.5|4833|4832.5|4831|1048
1639387420000|2021-12-13 09:23:40|4834|4833|4835.5|4834|4835.5|4834|4834|4833|3095
1639387430000|2021-12-13 09:23:50|4835|4834.5|4835.5|4834.5|4835.5|4835|4834.5|4834|805
1639387460000|2021-12-13 09:24:20|4835|4834|4835.5|4834.5|4835.5|4834.5|4835|4834|188
1639387470000|2021-12-13 09:24:30||4834||4834||4834||4834|0
1639387480000|2021-12-13 09:24:40|4836|4834.5|4837|4835.5|4837|4835.5|4836|4834.5|517
1639387490000|2021-12-13 09:24:50|4836.5|4835|4836|4834.5|4836.5|4835|4836|4834.5|268
1639387500000|2021-12-13 09:25:00|4835.5|4834|4835.5|4834.5|4835.5|4834.5|4835.5|4834|203
1639387510000|2021-12-13 09:25:10|4836||4836||4836||4836||0
1639387520000|2021-12-13 09:25:20|4835.5|4834|4834|4833|4835.5|4834|4834|4832.5|265
1639387530000|2021-12-13 09:25:30|4834.5|4833.5|4835|4834.5|4835|4834.5|4834.5|4833.5|108
1639387540000|2021-12-13 09:25:40|4834.5|4834|4835|4833.5|4835|4834|4834.5|4833.5|588
1639387550000|2021-12-13 09:25:50|4834.5|4832.5|4833.5|4832.5|4834.5|4832.5|4833.5|4832.5|14
1639387560000|2021-12-13 09:26:00|4833||4833||4833||4833||0
1639387570000|2021-12-13 09:26:10|4832.5|4832|4831.5|4830|4832.5|4832|4831.5|4830|450
1639387580000|2021-12-13 09:26:20|4831|4829.5|4831.5|4831|4831.5|4831|4831|4829|142
1639387590000|2021-12-13 09:26:30|||||||||205
1639387600000|2021-12-13 09:26:40|4832|4830.5|4831.5|4830.5|4832|4830.5|4831.5|4830.5|148
1639387610000|2021-12-13 09:26:50||4831||4831||4831||4831|0
1639387620000|2021-12-13 09:27:00|||||||||161
1639387630000|2021-12-13 09:27:10|4832|4831.5|4833.5|4832|4833.5|4832.5|4832|4831|386
1639387640000|2021-12-13 09:27:20||4832.5||4832.5||4832.5||4832.5|43
1639387670000|2021-12-13 09:27:50|4833|4832|4833|4832|4833.5|4832.5|4832.5|4832|252
1639387680000|2021-12-13 09:28:00|||||||||42
1639387710000|2021-12-13 09:28:30|4833.5|4832.5|4831|4830|4834|4833.5|4831|4830|1224
1639387720000|2021-12-13 09:28:40|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829.5|71
1639387740000|2021-12-13 09:29:00|||||||||20
1639387750000|2021-12-13 09:29:10|4831.5|4830.5|4831.5|4831|4831.5|4831|4831.5|4830|250
1639387760000|2021-12-13 09:29:20|4832|4831.5|4833|4831.5|4833|4831.5|4831.5|4831|250
1639387770000|2021-12-13 09:29:30|||||||||104
1639387780000|2021-12-13 09:29:40|4832.5|4832|4832.5|4832|4832.5|4832|4832.5|4832|811
1639387800000|2021-12-13 09:30:00|4833||4833||4833||4833||6
1639387810000|2021-12-13 09:30:10|4833.5|4832.5|4834.5|4833|4835|4834|4833.5|4832.5|1072
1639387830000|2021-12-13 09:30:30|4835|4833.5|4836|4834.5|4836|4834.5|4835|4833.5|610
1639387840000|2021-12-13 09:30:40|4835.5|4835|4836|4835|4836|4835|4835.5|4834.5|390
1639387850000|2021-12-13 09:30:50|4836.5|4835.5|4837.5|4835.5|4837.5|4836.5|4836.5|4835.5|325
1639387860000|2021-12-13 09:31:00|||||||||390
1639387870000|2021-12-13 09:31:10|4837|4835|4836.5|4835.5|4837.5|4835.5|4836|4835|509
1639387880000|2021-12-13 09:31:20|4837|4836|4837.5|4836|4837.5|4836|4837|4836|290
1639387890000|2021-12-13 09:31:30|4837|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|65
1639387900000|2021-12-13 09:31:40|4837|4837|4837|4836.5|4837|4837|4837|4836.5|317
1639387910000|2021-12-13 09:31:50|||||||||51
1639387920000|2021-12-13 09:32:00|4837.5|4836|4838.5|4837.5|4839.5|4838|4837.5|4836|3113
1639387930000|2021-12-13 09:32:10|||||||||102
1639387940000|2021-12-13 09:32:20|4838|4837|4838.5|4837.5|4838.5|4837.5|4837.5|4836.5|443
1639387950000|2021-12-13 09:32:30|4838||4838||4838||4838||83
1639387960000|2021-12-13 09:32:40|4838.5|4837|4838|4837|4838.5|4837|4838|4837|183
1639387970000|2021-12-13 09:32:50|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|80
1639387990000|2021-12-13 09:33:10|4839|4838.5|4840|4839.5|4840.5|4839.5|4839|4838.5|853
1639388000000|2021-12-13 09:33:20||4839||4839||4839||4839|64
1639388010000|2021-12-13 09:33:30|4839.5|4838|4838|4836.5|4839.5|4838|4838|4836.5|529
1639388020000|2021-12-13 09:33:40|4837.5|4835.5|4837.5|4836|4837.5|4836|4837|4835.5|77
1639388040000|2021-12-13 09:34:00|4837|4835.5|4837|4835.5|4837|4835.5|4836.5|4835.5|92
1639388050000|2021-12-13 09:34:10|||||||||10
1639388060000|2021-12-13 09:34:20|4836.5|4835|4835|4833.5|4836.5|4835|4835|4833.5|452
1639388090000|2021-12-13 09:34:50||4834||4834||4834||4834|2
1639388120000|2021-12-13 09:35:20|||||||||61
1639388150000|2021-12-13 09:35:50|4834.5|4833.5|4834.5|4833|4835|4834|4834|4833|89
1639388160000|2021-12-13 09:36:00|4834|4832.5|4833|4831.5|4834|4833|4832.5|4831|452
1639388170000|2021-12-13 09:36:10|4833.5|4832|4833.5|4833|4833.5|4833|4833.5|4832|53
1639388180000|2021-12-13 09:36:20|4834|4833.5|4836.5|4835|4836.5|4835|4834|4833|1140
1639388190000|2021-12-13 09:36:30|4836|4835.5|4838.5|4838|4840|4838.5|4836|4835.5|2048
1639388200000|2021-12-13 09:36:40||4837.5||4837.5||4837.5||4837.5|11
1639388220000|2021-12-13 09:37:00|4838|4837|4837.5|4836|4838|4837|4837.5|4835.5|22
1639388230000|2021-12-13 09:37:10|4837|4835.5|4836.5|4835|4837|4835.5|4836.5|4835|374
1639388240000|2021-12-13 09:37:20|4836|4834.5|4834.5|4833|4836|4834.5|4834.5|4832.5|150
1639388250000|2021-12-13 09:37:30||4833.5||4833.5||4833.5||4833.5|0
1639388270000|2021-12-13 09:37:50|4835|4834|4834.5|4834|4835|4834|4834.5|4833.5|851
1639388280000|2021-12-13 09:38:00|4835|4833.5|4835|4834|4835|4834|4835|4833.5|106
1639388290000|2021-12-13 09:38:10|4834.5||4835||4835||4834.5||0
1639388300000|2021-12-13 09:38:20|||||||||31
1639388310000|2021-12-13 09:38:30|4835.5|4834.5|4835.5|4834.5|4836|4834.5|4834.5|4834|1226
1639388320000|2021-12-13 09:38:40|4836|4835|4836|4835|4836|4835|4836|4835|17
1639388330000|2021-12-13 09:38:50|4835.5|4835.5|4836|4835|4836.5|4835.5|4835.5|4835|403
1639388340000|2021-12-13 09:39:00|||||||||113
1639388350000|2021-12-13 09:39:10|4835.5||4836||4836||4835.5||36
1639388360000|2021-12-13 09:39:20|4836.5|4835.5|4836.5|4835|4836.5|4835.5|4836.5|4835|174
1639388370000|2021-12-13 09:39:30||4835.5||4835.5||4835.5||4835.5|0
1639388380000|2021-12-13 09:39:40|4836|4835|4835|4834|4836|4835|4835|4834|421
1639388390000|2021-12-13 09:39:50|4834.5|4833|4834|4833|4834.5|4833|4834|4832|561
1639388400000|2021-12-13 09:40:00|4833.5||4834||4834||4833.5||0
1639388410000|2021-12-13 09:40:10|4834.5|4833.5|4835.5|4835|4835.5|4835|4834.5|4833.5|925
1639388420000|2021-12-13 09:40:20|4835|4834|4835|4834|4835|4834|4835|4834|19
1639388430000|2021-12-13 09:40:30|4834.5|4833.5|4834|4833.5|4834.5|4833.5|4834|4833.5|135
1639388440000|2021-12-13 09:40:40|4834.5||4834.5||4834.5||4834||0
1639388450000|2021-12-13 09:40:50|4834||4834.5||4834.5||4834||340
1639388470000|2021-12-13 09:41:10|4834|4833|4834|4833|4834.5|4833.5|4832.5|4831|885
1639388480000|2021-12-13 09:41:20|4833.5||4834||4834||4833.5||0
1639388490000|2021-12-13 09:41:30|4833.5|4832.5|4832.5|4831|4833.5|4832.5|4832.5|4831|108
1639388510000|2021-12-13 09:41:50||4831.5||4831.5||4832||4831.5|217
1639388520000|2021-12-13 09:42:00|4832||4832.5||4832.5||4832||205
1639388530000|2021-12-13 09:42:10|4832|4831|4832|4830.5|4832|4831|4831|4829.5|1018
1639388540000|2021-12-13 09:42:20||4831||4831||4831||4831|0
1639388550000|2021-12-13 09:42:30|4831.5||4831.5||4831.5||4831.5||0
1639388560000|2021-12-13 09:42:40||4830.5||4830.5||4830.5||4830.5|93
1639388580000|2021-12-13 09:43:00|4832|4831|4832.5|4831.5|4832.5|4832|4831.5|4831|1901
1639388590000|2021-12-13 09:43:10|4832|4831|4832|4831|4832|4831|4831.5|4830.5|138
1639388600000|2021-12-13 09:43:20|4831.5|4830.5|4830.5|4829|4831.5|4830.5|4830.5|4829|251
1639388610000|2021-12-13 09:43:30|4830|4829.5|4828.5|4827|4830|4829.5|4828.5|4826.5|89
1639388620000|2021-12-13 09:43:40|||||||||136
1639388640000|2021-12-13 09:44:00||4827.5||4827||4828||4827|301
1639388670000|2021-12-13 09:44:30|4829|4827.5|4830.5|4829.5|4831|4830|4829|4827.5|1162
1639388680000|2021-12-13 09:44:40|4831|4830|4831.5|4830|4832|4831.5|4831|4829|3051
1639388690000|2021-12-13 09:44:50|4831|4829.5|4830.5|4829.5|4831|4829.5|4830.5|4829.5|0
1639388700000|2021-12-13 09:45:00|4831|4830|4831.5|4830|4831.5|4830.5|4831|4830|209
1639388710000|2021-12-13 09:45:10|4831||4831||4831||4831||0
1639388720000|2021-12-13 09:45:20|4831.5|4830.5|4832|4831|4832|4831|4831.5|4830|447
1639388730000|2021-12-13 09:45:30|4832.5|4831.5|4830|4828|4832.5|4831.5|4830|4828|436
1639388740000|2021-12-13 09:45:40|4829.5|4827.5|4829|4827.5|4829.5|4827.5|4828|4827|174
1639388760000|2021-12-13 09:46:00|||||||||111
1639388770000|2021-12-13 09:46:10|4829.5|4828|4829.5|4828|4829.5|4828.5|4829.5|4828|709
1639388780000|2021-12-13 09:46:20|4829||4829.5||4829.5||4829||0
1639388790000|2021-12-13 09:46:30|4830|4828.5|4830|4829.5|4830.5|4830|4830|4828|2031
1639388800000|2021-12-13 09:46:40|4829.5|4828.5|4830|4829|4830|4829|4829.5|4828.5|37
1639388810000|2021-12-13 09:46:50|4829.5|4828.5|4829.5|4828|4829.5|4828.5|4829.5|4828|0
1639388830000|2021-12-13 09:47:10|4829|4827|4827.5|4826.5|4829|4827|4826.5|4826|626
1639388840000|2021-12-13 09:47:20|4827|4826|4827|4825.5|4828|4827|4827|4825.5|1207
1639388850000|2021-12-13 09:47:30|4827.5|4826|4828|4826.5|4828|4826.5|4826.5|4825.5|878
1639388860000|2021-12-13 09:47:40|4827.5|4826|4825|4823|4827.5|4826|4823.5|4822.5|4324
1639388870000|2021-12-13 09:47:50|4824.5|4822.5|4824|4822|4824.5|4822.5|4824|4821.5|1
1639388880000|2021-12-13 09:48:00|4823.5|4821.5|4823|4821|4823.5|4821.5|4823|4821|0
1639388890000|2021-12-13 09:48:10|4822.5|4821.5|4819.5|4818|4823|4822.5|4819.5|4818|6036
1639388900000|2021-12-13 09:48:20|4819|4817.5|4817|4816|4819|4817.5|4817|4816|64
1639388910000|2021-12-13 09:48:30|4817.5|4816.5|4817|4815|4818|4817.5|4815.5|4815|3136
1639388920000|2021-12-13 09:48:40||4815.5||4815||4815.5||4815|0
1639388940000|2021-12-13 09:49:00|4815.5|4815.5|4817|4815.5|4817|4815.5|4815.5|4815|132
1639388950000|2021-12-13 09:49:10|4818|4816|4822|4821|4822|4821|4817.5|4816|2767
1639388960000|2021-12-13 09:49:20|4823.5|4821.5|4824|4822.5|4824|4822.5|4823.5|4821.5|136
1639388970000|2021-12-13 09:49:30|4823.5|4821.5|4822.5|4821.5|4823.5|4821.5|4822.5|4821.5|202
1639388980000|2021-12-13 09:49:40|4823|4822|4824|4822|4824|4822|4823|4822|73
1639388990000|2021-12-13 09:49:50|4824.5|4822.5|4823.5|4822|4826|4824|4823.5|4822|1141
1639389000000|2021-12-13 09:50:00|4823|4821.5|4823|4821.5|4823|4822|4822.5|4821|0
1639389010000|2021-12-13 09:50:10|4822.5|4821|4821.5|4820.5|4822.5|4821.5|4821.5|4820.5|2
1639389020000|2021-12-13 09:50:20|4821|4819.5|4821.5|4820.5|4821.5|4820.5|4821|4819.5|123
1639389040000|2021-12-13 09:50:40|4822|4821|4822|4821|4822.5|4821.5|4822|4821|506
1639389050000|2021-12-13 09:50:50||4821.5||4821.5||4821.5||4821.5|0
1639389080000|2021-12-13 09:51:20|4821.5|4821|4821|4819.5|4822|4821|4820|4818.5|136
1639389090000|2021-12-13 09:51:30|4821.5|4820|4822|4820.5|4822|4820.5|4821.5|4820|317
1639389100000|2021-12-13 09:51:40|4821.5|4820|4821.5|4819.5|4821.5|4820|4821.5|4819.5|0
1639389110000|2021-12-13 09:51:50|4821||4821.5||4821.5||4821||0
1639389120000|2021-12-13 09:52:00|4821|4819|4820.5|4819|4821|4819|4820.5|4819|0
1639389150000|2021-12-13 09:52:30|4821|4819.5|4822|4820.5|4822|4820.5|4820.5|4819.5|1082
1639389160000|2021-12-13 09:52:40|||||||||10
1639389190000|2021-12-13 09:53:10|4821.5|4820|4820.5|4819|4821.5|4820|4820.5|4819|187
1639389220000|2021-12-13 09:53:40|4820|4818|4819|4818|4820|4818|4819|4817.5|28
1639389240000|2021-12-13 09:54:00|4819.5|4818.5|4819.5|4818|4821|4819.5|4819.5|4818|815
1639389250000|2021-12-13 09:54:10|4819|4817.5|4819|4818|4819|4818|4818.5|4816.5|135
1639389260000|2021-12-13 09:54:20|4818.5|4817.5|4816.5|4815|4819.5|4818|4816.5|4814.5|169
1639389270000|2021-12-13 09:54:30|4817|4815.5|4816.5|4815|4817.5|4815.5|4816.5|4815|0
1639389280000|2021-12-13 09:54:40|||||||||52
1639389290000|2021-12-13 09:54:50|4817|4815.5|4817.5|4816|4818|4816|4817|4815.5|177
1639389300000|2021-12-13 09:55:00|4818|4816.5|4818|4816.5|4818|4816.5|4818|4816.5|0
1639389310000|2021-12-13 09:55:10|4818.5|4817|4817.5|4817|4819.5|4818|4817.5|4816.5|2023
1639389320000|2021-12-13 09:55:20|4817|4816|4817|4815|4817|4816.5|4817|4815|329
1639389330000|2021-12-13 09:55:30|4816.5||4817||4817||4816.5||0
1639389340000|2021-12-13 09:55:40|4816.5||4816.5||4817||4816.5||0
1639389350000|2021-12-13 09:55:50|4817||4817||4817||4816.5||0
1639389370000|2021-12-13 09:56:10|4817.5|4815.5|4819.5|4818|4819.5|4818|4817.5|4815.5|722
1639389380000|2021-12-13 09:56:20|4820|4818.5|4820|4819|4821|4820|4820|4818.5|682
1639389400000|2021-12-13 09:56:40|4821|4819.5|4819.5|4819|4821|4820|4819.5|4819|581
1639389410000|2021-12-13 09:56:50|||||||||125
1639389420000|2021-12-13 09:57:00|4820||4820||4820||4820||0
1639389430000|2021-12-13 09:57:10|4820.5|4819.5|4821.5|4820.5|4822.5|4821|4820.5|4819|558
1639389450000|2021-12-13 09:57:30|4822|4821|4822|4821|4822|4821|4822|4820.5|187
1639389470000|2021-12-13 09:57:50|4821.5|4820.5|4822|4821|4822|4821|4821.5|4820.5|152
1639389480000|2021-12-13 09:58:00|4823|4821.5|4823.5|4822|4823.5|4822.5|4823|4821.5|106
1639389490000|2021-12-13 09:58:10|4824|4822.5|4826|4825|4826|4825.5|4824|4822|5497
1639389500000|2021-12-13 09:58:20|4827|4825.5|4827|4825.5|4827.5|4826|4826|4825|1235
1639389510000|2021-12-13 09:58:30|4826.5|4825|4826.5|4825|4826.5|4825|4826|4825|351
1639389530000|2021-12-13 09:58:50|4825.5|4825.5|4826|4824.5|4826|4826|4825|4823.5|517
1639389540000|2021-12-13 09:59:00|4826.5|4825|4826|4824.5|4826.5|4825.5|4826|4824.5|223
1639389550000|2021-12-13 09:59:10|4825.5||4825.5||4825.5||4825.5||0
1639389560000|2021-12-13 09:59:20|4825|4823.5|4825|4824.5|4826|4825.5|4824.5|4823.5|1033
1639389570000|2021-12-13 09:59:30|4825.5||4825||4826||4825||105
1639389580000|2021-12-13 09:59:40|4824.5|4823.5|4824.5|4822.5|4826|4825|4824.5|4822.5|559
1639389590000|2021-12-13 09:59:50|4822.5|4822|4823|4822.5|4824|4822.5|4822|4821|1277
1639389600000|2021-12-13 10:00:00|4823.5|4823|4823.5|4821.5|4824.5|4823|4823|4821.5|562
1639389610000|2021-12-13 10:00:10|4824|4822.5|4824.5|4824|4824.5|4824|4823.5|4822.5|339
1639389620000|2021-12-13 10:00:20|4825|4823.5|4825|4823.5|4825|4824.5|4824.5|4822.5|60
1639389630000|2021-12-13 10:00:30|4825.5|4824|4825|4823.5|4827|4826|4825|4823.5|793
1639389650000|2021-12-13 10:00:50|4824.5|4824|4824.5|4822.5|4824.5|4824|4824.5|4822.5|7
1639389660000|2021-12-13 10:01:00||4823.5||4823.5||4823.5||4823.5|0
1639389670000|2021-12-13 10:01:10|4824|4823|4823|4821|4824|4823|4823|4821|1
1639389680000|2021-12-13 10:01:20|4822.5|4821.5|4822.5|4821|4822.5|4822|4822.5|4821|103
1639389690000|2021-12-13 10:01:30|4823||4822.5||4823||4822.5||0
1639389710000|2021-12-13 10:01:50|4822|4820.5|4819.5|4818|4822|4820.5|4819.5|4817.5|383
1639389720000|2021-12-13 10:02:00|4819|4817.5|4818.5|4817|4819|4817.5|4818.5|4817|51
1639389750000|2021-12-13 10:02:30|||||||||144
1639389760000|2021-12-13 10:02:40|4818|4816.5|4817|4815.5|4818|4816.5|4817|4815|457
1639389770000|2021-12-13 10:02:50|4816.5|4815|4816|4814.5|4816.5|4815|4816|4814.5|1
1639389780000|2021-12-13 10:03:00|4816.5|4815|4819|4818|4819|4818|4816|4814.5|806
1639389790000|2021-12-13 10:03:10|4818.5|4817.5|4819|4817|4819|4818|4818|4817|107
1639389800000|2021-12-13 10:03:20|4818.5|4817.5|4819|4817.5|4819|4817.5|4818.5|4817.5|33
1639389810000|2021-12-13 10:03:30|4818.5|4818|4818|4816|4819|4818.5|4818|4816|265
1639389820000|2021-12-13 10:03:40|4817.5|4816.5|4817.5|4816|4817.5|4816.5|4817.5|4816|0
1639389830000|2021-12-13 10:03:50|||||||||300
1639389840000|2021-12-13 10:04:00|4817|4815.5|4816|4814|4817|4815.5|4815.5|4814|153
1639389850000|2021-12-13 10:04:10|4815.5|4813.5|4815|4814|4815.5|4814.5|4814|4812.5|1765
1639389860000|2021-12-13 10:04:20|4815.5|4814.5|4816|4814.5|4816|4815.5|4815.5|4814.5|295
1639389880000|2021-12-13 10:04:40|||||||||10
1639389890000|2021-12-13 10:04:50|4815.5||4815.5||4815.5||4815.5||0
1639389900000|2021-12-13 10:05:00|4816|4815|4816|4815|4816|4815|4816|4815|167
1639389910000|2021-12-13 10:05:10|4815.5|4815.5|4814.5|4813|4816|4815.5|4814.5|4813|851
1639389920000|2021-12-13 10:05:20|4815|4813.5|4814|4812.5|4815|4813.5|4814|4812.5|0
1639389930000|2021-12-13 10:05:30|4813.5|4812|4813.5|4812|4814.5|4814|4812.5|4811.5|1297
1639389940000|2021-12-13 10:05:40|4814|4812.5|4814|4813|4814.5|4813.5|4814|4812|68
1639389960000|2021-12-13 10:06:00|4813.5|4812|4813|4811.5|4813.5|4812|4813|4811.5|1
1639389970000|2021-12-13 10:06:10|4812.5|4810.5|4812|4810.5|4813|4810.5|4812|4810.5|215
1639389980000|2021-12-13 10:06:20|4811|4810|4813.5|4812.5|4813.5|4812.5|4811|4810|578
1639389990000|2021-12-13 10:06:30|4814|4813|4812.5|4810.5|4814.5|4813.5|4812.5|4810.5|120
1639390000000|2021-12-13 10:06:40|4812|4811|4812.5|4811|4812.5|4811|4812|4810.5|200
1639390010000|2021-12-13 10:06:50|4812||4812.5||4812.5||4812||0
1639390020000|2021-12-13 10:07:00|4812|4810.5|4810|4809|4812|4810.5|4809.5|4808|755
1639390030000|2021-12-13 10:07:10|4809.5|4808.5|4809|4808|4809.5|4808.5|4809|4808|215
1639390040000|2021-12-13 10:07:20|4808.5|4807.5|4808.5|4807|4808.5|4807.5|4808.5|4806.5|71
1639390060000|2021-12-13 10:07:40|4809|4807.5|4809.5|4808|4809.5|4808|4809|4807.5|259
1639390070000|2021-12-13 10:07:50|4809||4809||4809||4809||0
1639390090000|2021-12-13 10:08:10|||||||||6
1639390100000|2021-12-13 10:08:20|||||||||38
1639390110000|2021-12-13 10:08:30|4809.5|4808.5|4810|4808|4810.5|4809|4809|4808|1520
1639390120000|2021-12-13 10:08:40|4810.5|4808.5|4810.5|4809.5|4811|4810|4810|4808.5|648
1639390130000|2021-12-13 10:08:50||4810||4810||4810||4810|12
1639390140000|2021-12-13 10:09:00|4811|4810.5|4812|4810.5|4812|4811|4811|4810|495
1639390150000|2021-12-13 10:09:10|4812.5|4811|4813.5|4812|4814|4812.5|4812.5|4811|50
1639390160000|2021-12-13 10:09:20|4814|4812.5|4814|4812.5|4814.5|4812.5|4814|4812.5|0
1639390180000|2021-12-13 10:09:40|4813.5||4813.5||4813.5||4813.5||0
1639390200000|2021-12-13 10:10:00|4813|4812|4811|4810|4813|4812|4811|4809|418
1639390210000|2021-12-13 10:10:10||4809.5||4809.5||4809.5||4809.5|7
1639390220000|2021-12-13 10:10:20|4810.5||4810.5||4810.5||4810.5||0
1639390230000|2021-12-13 10:10:30|4810|4808|4808.5|4807|4810|4808.5|4808.5|4807|529
1639390240000|2021-12-13 10:10:40|4808|4806.5|4808|4806|4808|4806.5|4807.5|4805.5|0
1639390250000|2021-12-13 10:10:50||4806.5||4806.5||4806.5||4806.5|0
1639390260000|2021-12-13 10:11:00|4807.5||4807.5||4807.5||4807.5||0
1639390270000|2021-12-13 10:11:10|4808||4808||4808||4808||0
1639390280000|2021-12-13 10:11:20|4807.5|4807|4808|4807|4808|4807|4807.5|4807|0
1639390290000|2021-12-13 10:11:30|4808.5|4806.5|4806.5|4806|4808.5|4807.5|4806.5|4806|590
1639390300000|2021-12-13 10:11:40||4805.5||4805||4805.5||4805|73
1639390310000|2021-12-13 10:11:50|4807|4805.5|4806|4805|4807.5|4806|4805.5|4804|1793
1639390320000|2021-12-13 10:12:00|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|48
1639390330000|2021-12-13 10:12:10|4805|4804|4804.5|4804|4805|4804|4804.5|4803.5|335
1639390340000|2021-12-13 10:12:20|4805|4804.5|4806.5|4805|4806.5|4806|4805|4804.5|1104
1639390350000|2021-12-13 10:12:30|4806||4806.5||4806.5||4806||0
1639390360000|2021-12-13 10:12:40|4806|4804.5|4804.5|4803|4806|4804.5|4804|4802.5|189
1639390370000|2021-12-13 10:12:50|4804|4802.5|4803.5|4802|4804|4802.5|4803.5|4802|5
1639390380000|2021-12-13 10:13:00|||||||||2
1639390390000|2021-12-13 10:13:10|4803|4801.5|4802.5|4801.5|4803|4801.5|4802|4800.5|511
1639390400000|2021-12-13 10:13:20|4802|4802|4802|4801.5|4802|4802|4802|4801.5|20
1639390410000|2021-12-13 10:13:30|4801.5|4801|4802|4800.5|4802|4801|4801.5|4800|273
1639390420000|2021-12-13 10:13:40|4801.5|4800|4801.5|4800.5|4801.5|4800.5|4801.5|4800|0
1639390440000|2021-12-13 10:14:00|||||||||106
1639390450000|2021-12-13 10:14:10|4801|4800|4801.5|4800.5|4801.5|4800.5|4801|4800|21
1639390460000|2021-12-13 10:14:20|4802|4801.5|4801.5|4800.5|4802|4801.5|4801.5|4800.5|500
1639390480000|2021-12-13 10:14:40|||||||||20
1639390490000|2021-12-13 10:14:50|4801|4800|4799|4797.5|4801|4800|4799|4797.5|1553
1639390500000|2021-12-13 10:15:00|4799.5|4798|4796|4795|4800|4799.5|4796|4794.5|1286
1639390510000|2021-12-13 10:15:10|4795|4794.5|4796|4795|4796|4795|4795|4794.5|927
1639390530000|2021-12-13 10:15:30||4795.5||4795||4795.5||4794.5|148
1639390540000|2021-12-13 10:15:40|4796.5|4795.5|4796.5|4795|4797.5|4797|4796.5|4795|916
1639390550000|2021-12-13 10:15:50||4794.5||4794.5||4795||4794.5|0
1639390560000|2021-12-13 10:16:00|4795|4794|4795|4793.5|4795|4794|4794|4793|635
1639390580000|2021-12-13 10:16:20|4795.5|4794|4796.5|4795|4796.5|4795|4795.5|4794|898
1639390600000|2021-12-13 10:16:40|4796|4794.5|4795.5|4794|4796|4794.5|4795.5|4794|149
1639390620000|2021-12-13 10:17:00|4796|4794.5|4797|4796|4797|4796.5|4796|4794.5|888
1639390630000|2021-12-13 10:17:10|4796.5|4795.5|4796.5|4795|4796.5|4796|4796|4795|760
1639390640000|2021-12-13 10:17:20|4796|4794.5|4794|4793|4796|4794.5|4794|4793|196
1639390650000|2021-12-13 10:17:30||4792.5||4793||4793||4792.5|114
1639390660000|2021-12-13 10:17:40|4794.5|4793.5|4795|4794|4795|4794|4794.5|4793.5|341
1639390670000|2021-12-13 10:17:50|4795.5|4794.5|4797.5|4796|4798|4796.5|4795.5|4794.5|1250
1639390680000|2021-12-13 10:18:00|4797|4796.5|4797.5|4796.5|4797.5|4796.5|4796.5|4796|444
1639390690000|2021-12-13 10:18:10|4797|4796|4797.5|4796|4797.5|4796|4797|4796|235
1639390700000|2021-12-13 10:18:20|4797|4796.5|4798|4797|4799|4797.5|4796.5|4796.5|1258
1639390710000|2021-12-13 10:18:30|4797.5|4796.5|4797|4796.5|4798|4797|4797|4796|1502
1639390720000|2021-12-13 10:18:40|4796.5|4796|4797|4796|4797|4796|4796.5|4796|254
1639390730000|2021-12-13 10:18:50|4797.5|4797|4798.5|4797|4799|4798|4797.5|4796.5|1079
1639390740000|2021-12-13 10:19:00|4798|4796.5|4798|4797|4798|4797|4797.5|4796|77
1639390750000|2021-12-13 10:19:10|4798.5|4797.5|4799.5|4799|4799.5|4799|4798.5|4797|356
1639390760000|2021-12-13 10:19:20|4800.5|4798.5|4800|4798.5|4801|4800|4799.5|4798|334
1639390770000|2021-12-13 10:19:30|4799.5|4798|4800|4798.5|4800|4798.5|4799|4798|250
1639390780000|2021-12-13 10:19:40||4799.5||4799.5||4799.5||4799.5|770
1639390790000|2021-12-13 10:19:50|4799.5|4798.5|4800|4798.5|4800|4798.5|4799.5|4798.5|113
1639390800000|2021-12-13 10:20:00|4799.5|4799|4798.5|4797|4799.5|4799|4798|4797|362
1639390810000|2021-12-13 10:20:10|4799|4796.5|4799|4798|4801|4800.5|4793.5|4793|14036
1639390820000|2021-12-13 10:20:20|4798.5|4797.5|4802|4800.5|4803.5|4801.5|4798.5|4797.5|1499
1639390830000|2021-12-13 10:20:30|4801.5|4800|4799.5|4798|4801.5|4800|4799|4797|2466
1639390840000|2021-12-13 10:20:40|4799|4797.5|4799|4797.5|4799.5|4797.5|4798|4796.5|133
1639390850000|2021-12-13 10:20:50|4798.5|4797|4797.5|4796|4800.5|4800|4797.5|4796|9071
1639390860000|2021-12-13 10:21:00|4798|4795.5|4801.5|4800|4802.5|4801|4798|4795|5986
1639390870000|2021-12-13 10:21:10|4801|4799.5|4801|4800|4801.5|4800|4800|4799|58
1639390890000|2021-12-13 10:21:30|4800.5|4799|4800.5|4799|4800.5|4799|4800.5|4799|20
1639390910000|2021-12-13 10:21:50|4800|4799.5|4802|4801.5|4803|4801.5|4800|4799.5|1190
1639390920000|2021-12-13 10:22:00|4802.5|4802|4805|4804|4805.5|4804.5|4802.5|4802|566
1639390930000|2021-12-13 10:22:10|4805.5||4805||4805.5||4805||0
1639390950000|2021-12-13 10:22:30|4805.5|4804.5|4805|4803|4808|4806|4805|4803|1019
1639390960000|2021-12-13 10:22:40|4804.5|4802|4804|4802.5|4804.5|4802.5|4803.5|4802|77
1639390970000|2021-12-13 10:22:50|4803.5|4802|4803|4802|4803.5|4802|4803|4801.5|66
1639391000000|2021-12-13 10:23:20|4802.5|4801.5|4802|4801.5|4802.5|4801.5|4801.5|4799.5|564
1639391010000|2021-12-13 10:23:30|4803|4802|4804|4801.5|4804|4802.5|4803|4801.5|207
1639391020000|2021-12-13 10:23:40||4802||4802.5||4802.5||4802|0
1639391030000|2021-12-13 10:23:50|4803.5||4803.5||4803.5||4803||153
1639391040000|2021-12-13 10:24:00|4804|4803|4804|4803|4804|4803|4804|4803|0
1639391050000|2021-12-13 10:24:10|4804.5|4803.5|4805|4803.5|4806|4804.5|4804.5|4803.5|376
1639391060000|2021-12-13 10:24:20|||||||||53
1639391070000|2021-12-13 10:24:30||4804||4803.5||4804||4803.5|0
1639391080000|2021-12-13 10:24:40||4804||4804||4804||4804|2
1639391100000|2021-12-13 10:25:00|4804.5|4803.5|4803.5|4802.5|4805|4803.5|4802.5|4801|740
1639391110000|2021-12-13 10:25:10|4803|4801.5|4805|4804|4805.5|4804.5|4802.5|4801|915
1639391120000|2021-12-13 10:25:20|4805.5|4803.5|4804.5|4804|4805.5|4804|4804|4803.5|2498
1639391130000|2021-12-13 10:25:30|4805|4804.5|4806|4804|4806.5|4806|4805|4804|1046
1639391140000|2021-12-13 10:25:40|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805|4804.5|0
1639391150000|2021-12-13 10:25:50|4806|4805|4810|4808.5|4810.5|4809|4806|4804.5|721
1639391160000|2021-12-13 10:26:00|||||||||2205
1639391190000|2021-12-13 10:26:30|4810.5|4809|4812.5|4811|4813|4811|4810.5|4809|131
1639391200000|2021-12-13 10:26:40|4813|4811.5|4812|4810.5|4813|4811.5|4812|4810.5|1137
1639391210000|2021-12-13 10:26:50|4811.5|4810|4810.5|4809.5|4812|4810|4809.5|4809|649
1639391220000|2021-12-13 10:27:00|4810|4808.5|4809.5|4808.5|4810|4808.5|4809|4807.5|281
1639391230000|2021-12-13 10:27:10|4809|4808|4809|4807.5|4809|4808|4809|4807.5|0
1639391240000|2021-12-13 10:27:20|4809.5|4808|4810|4808.5|4810|4808.5|4809.5|4808|405
1639391280000|2021-12-13 10:28:00|4811|4809|4811|4810|4811|4810.5|4811|4809|179
1639391290000|2021-12-13 10:28:10|||||||||130
1639391300000|2021-12-13 10:28:20|4810.5|4809.5|4811|4810|4811|4810|4810.5|4809.5|155
1639391310000|2021-12-13 10:28:30|4811.5|4810.5|4812|4811|4812.5|4811|4811.5|4810.5|709
1639391320000|2021-12-13 10:28:40|4812.5|4812|4815.5|4814|4815.5|4814|4812.5|4812|513
1639391330000|2021-12-13 10:28:50|4815|4814.5|4815.5|4814.5|4816.5|4815|4815|4814|637
1639391340000|2021-12-13 10:29:00|4816|4815|4815.5|4814.5|4816|4815|4815.5|4814.5|380
1639391350000|2021-12-13 10:29:10|4816.5|4815|4816.5|4815|4816.5|4815|4816.5|4815|0
1639391360000|2021-12-13 10:29:20|4817||4817||4817||4817||0
1639391380000|2021-12-13 10:29:40|4817.5|4816.5|4817.5|4816|4818|4816.5|4817|4816|302
1639391390000|2021-12-13 10:29:50|4818|4816.5|4818|4817.5|4819|4817.5|4818|4816.5|701
1639391400000|2021-12-13 10:30:00|4817.5|4816.5|4817|4816|4818|4816.5|4817|4816|743
1639391410000|2021-12-13 10:30:10|4816.5|4815.5|4817.5|4816|4818|4816|4816|4815.5|1513
1639391430000|2021-12-13 10:30:30||4816.5||4816.5||4816.5||4816.5|0
1639391440000|2021-12-13 10:30:40|4817|4816|4816.5|4815.5|4818.5|4817|4816|4815.5|4329
1639391450000|2021-12-13 10:30:50|4817|4816|4819|4818|4819|4818.5|4817|4815.5|2429
1639391470000|2021-12-13 10:31:10|4818.5|4817.5|4817.5|4817|4820|4819|4817.5|4815.5|8796
1639391480000|2021-12-13 10:31:20|||||||||124
1639391490000|2021-12-13 10:31:30|4818|4817.5|4817|4816|4819|4817.5|4817|4816|1493
1639391500000|2021-12-13 10:31:40|4816.5|4815.5|4817|4816|4817|4816|4816.5|4815|498
1639391510000|2021-12-13 10:31:50|4816.5|4815|4816.5|4815|4816.5|4815|4816.5|4815|1
1639391520000|2021-12-13 10:32:00|4816|4814.5|4815.5|4814|4816|4814.5|4815.5|4813.5|2
1639391540000|2021-12-13 10:32:20|4815|4813.5|4814.5|4813|4815|4813.5|4814.5|4813|43
1639391550000|2021-12-13 10:32:30|4814|4812.5|4813|4812|4814|4812.5|4813|4812|103
1639391560000|2021-12-13 10:32:40||4811.5||4811.5||4811.5||4811|0
1639391570000|2021-12-13 10:32:50|4813.5|4812|4812.5|4811.5|4813.5|4813|4812.5|4811.5|192
1639391590000|2021-12-13 10:33:10|4812|4811|4810.5|4809|4812.5|4811|4810.5|4808.5|38
1639391620000|2021-12-13 10:33:40|4810||4810||4810||4810||15
1639391630000|2021-12-13 10:33:50|4810.5|4809.5|4812.5|4811|4814|4812|4810.5|4809.5|2585
1639391640000|2021-12-13 10:34:00|4813|4811.5|4816|4814.5|4817.5|4815.5|4813|4811.5|1167
1639391650000|2021-12-13 10:34:10|4816.5|4815|4819|4817|4819.5|4818|4816.5|4815|762
1639391660000|2021-12-13 10:34:20|4818.5||4818.5||4818.5||4818.5||11
1639391690000|2021-12-13 10:34:50|||||||||47
1639391710000|2021-12-13 10:35:10|||||||||700
1639391720000|2021-12-13 10:35:20|4819|4817.5|4820|4818.5|4821.5|4820|4819|4817.5|2636
1639391730000|2021-12-13 10:35:30||4819||4819||4819||4819|42
1639391740000|2021-12-13 10:35:40|4820.5|4819.5|4821|4820|4821.5|4820.5|4820.5|4819.5|629
1639391750000|2021-12-13 10:35:50|4821.5|4820.5|4822.5|4821|4823|4821|4821.5|4820.5|146
1639391780000|2021-12-13 10:36:20|4823.5|4821.5|4825|4823|4825|4823|4823.5|4821.5|6
1639391790000|2021-12-13 10:36:30|4825.5|4823.5|4826|4824|4826|4824|4825.5|4823.5|0
1639391800000|2021-12-13 10:36:40|4826.5|4824.5|4825.5|4824|4826.5|4825.5|4825|4824|2102
1639391820000|2021-12-13 10:37:00|4825|4823|4824.5|4823|4825|4824|4824|4823|464
1639391830000|2021-12-13 10:37:10|||||||||41
1639391880000|2021-12-13 10:38:00|4825|4823.5|4826.5|4825|4827.5|4826|4825|4823.5|2127
1639391890000|2021-12-13 10:38:10|||||||||52
1639391910000|2021-12-13 10:38:30|4826||4826.5||4826.5||4826||0
1639391920000|2021-12-13 10:38:40|4826|4825.5|4824|4823|4826|4825.5|4824|4823|1258
1639391930000|2021-12-13 10:38:50|4824.5|4823.5|4824|4823|4825|4824|4824|4823|233
1639391960000|2021-12-13 10:39:20|||||||||20
1639391970000|2021-12-13 10:39:30|4825|4823.5|4825|4824|4825.5|4825|4825|4823.5|704
1639391980000|2021-12-13 10:39:40|4824.5|4823.5|4824.5|4823|4824.5|4823.5|4823.5|4823|323
1639391990000|2021-12-13 10:39:50|4823|4822|4823|4822|4823.5|4822.5|4823|4822|206
1639392000000|2021-12-13 10:40:00|4822.5|4821.5|4822.5|4821|4823|4821.5|4822.5|4821|103
1639392010000|2021-12-13 10:40:10|||||||||11
1639392020000|2021-12-13 10:40:20|4822|4820.5|4822.5|4821|4822.5|4821|4822|4820|0
1639392030000|2021-12-13 10:40:30||4821.5||4821.5||4821.5||4821.5|0
1639392040000|2021-12-13 10:40:40|4823|4822|4823|4822.5|4823.5|4822.5|4822.5|4821.5|756
1639392050000|2021-12-13 10:40:50|4822.5|4822|4822|4821|4823|4822|4821.5|4821|493
1639392060000|2021-12-13 10:41:00|4822.5|4821.5|4825|4824|4826|4825.5|4822.5|4821.5|2870
1639392070000|2021-12-13 10:41:10|4825.5|4824.5|4825.5|4824.5|4825.5|4824.5|4825.5|4824|1045
1639392080000|2021-12-13 10:41:20|||||||||10
1639392100000|2021-12-13 10:41:40||4825||4825||4825||4825|179
1639392110000|2021-12-13 10:41:50|4825|4824.5|4825.5|4824.5|4825.5|4824.5|4824.5|4824|654
1639392120000|2021-12-13 10:42:00|4826|4825|4826|4824.5|4826|4825.5|4826|4824.5|75
1639392170000|2021-12-13 10:42:50|||||||||85
1639392180000|2021-12-13 10:43:00|4826.5|4825|4828.5|4827.5|4828.5|4827.5|4826.5|4825|1565
1639392190000|2021-12-13 10:43:10|4828|4828|4828|4826.5|4828.5|4828|4827.5|4826.5|745
1639392200000|2021-12-13 10:43:20|4826.5|4826|4827.5|4826.5|4827.5|4826.5|4826.5|4826|62
1639392210000|2021-12-13 10:43:30|4828|4827|4828|4827|4828.5|4828|4828|4826.5|647
1639392220000|2021-12-13 10:43:40|||||||||93
1639392230000|2021-12-13 10:43:50|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|4828.5|4827|281
1639392240000|2021-12-13 10:44:00|4828|4827|4828|4826.5|4828|4827|4827|4826|418
1639392260000|2021-12-13 10:44:20||4827||4827||4827.5||4827|19
1639392300000|2021-12-13 10:45:00|4827.5|4826.5|4827.5|4826.5|4828|4827.5|4827|4826|766
1639392310000|2021-12-13 10:45:10|4827|4826|4825.5|4824.5|4827.5|4826.5|4825|4824.5|1216
1639392320000|2021-12-13 10:45:20|4825|4823.5|4825|4823.5|4825|4824.5|4824.5|4823|1
1639392330000|2021-12-13 10:45:30|4824.5||4824.5||4824.5||4824.5||0
1639392350000|2021-12-13 10:45:50|4825|4824|4826.5|4825.5|4826.5|4825.5|4824.5|4824|868
1639392360000|2021-12-13 10:46:00|4826|4825|4825.5|4824|4826|4825|4825.5|4824|495
1639392380000|2021-12-13 10:46:20|4825|4824.5|4825.5|4824|4826|4825.5|4825|4824|260
1639392390000|2021-12-13 10:46:30|4825|4823.5|4823.5|4822.5|4825|4823.5|4823.5|4822.5|843
1639392400000|2021-12-13 10:46:40|4824|4823|4824.5|4823|4825.5|4824.5|4824|4823|900
1639392410000|2021-12-13 10:46:50|4825|4823.5|4827.5|4825.5|4827.5|4825.5|4824|4822.5|1053
1639392420000|2021-12-13 10:47:00|4827||4826.5||4827||4826.5||30
1639392430000|2021-12-13 10:47:10|4826|4825|4825.5|4823.5|4826|4825|4825.5|4823.5|312
1639392440000|2021-12-13 10:47:20|4825|4824|4825|4824|4825|4824|4825|4824|0
1639392450000|2021-12-13 10:47:30|||||||||72
1639392460000|2021-12-13 10:47:40||4824.5||4824.5||4824.5||4824.5|0
1639392470000|2021-12-13 10:47:50|4825.5|4825|4825.5|4825|4826.5|4825.5|4825.5|4825|484
1639392480000|2021-12-13 10:48:00|4826|4824|4825.5|4824|4826|4824|4825|4824|130
1639392490000|2021-12-13 10:48:10||4824.5||4824||4824.5||4824|0
1639392510000|2021-12-13 10:48:30|4825||4825||4825||4825||0
1639392520000|2021-12-13 10:48:40|4824.5|4823.5|4822|4821|4825|4823.5|4821.5|4820.5|1089
1639392530000|2021-12-13 10:48:50|4821.5|4820|4820.5|4819|4821.5|4820|4820.5|4818.5|154
1639392540000|2021-12-13 10:49:00|4820|4818.5|4819.5|4818.5|4821|4820|4819.5|4818.5|4176
1639392550000|2021-12-13 10:49:10||4819||4819||4819||4819|40
1639392560000|2021-12-13 10:49:20|4820|4819.5|4820|4818.5|4822|4821|4820|4818.5|3615
1639392580000|2021-12-13 10:49:40|4819.5|4818|4817.5|4816.5|4819.5|4818|4817.5|4816.5|287
1639392590000|2021-12-13 10:49:50|||||||||114
1639392600000|2021-12-13 10:50:00|||||||||100
1639392610000|2021-12-13 10:50:10|4816.5|4816|4816.5|4815.5|4816.5|4816|4816.5|4815.5|89
1639392630000|2021-12-13 10:50:30|4815.5|4815|4815.5|4814.5|4815.5|4815|4815.5|4814|534
1639392640000|2021-12-13 10:50:40|4815|4813.5|4817.5|4815|4817.5|4816.5|4814.5|4813.5|1583
1639392650000|2021-12-13 10:50:50|4817|4815.5|4816|4815|4817|4815.5|4816|4815|0
1639392660000|2021-12-13 10:51:00|4816.5||4816.5||4816.5||4816.5||0
1639392670000|2021-12-13 10:51:10|4816|4814.5|4815|4813.5|4816|4814.5|4815|4813.5|25
1639392680000|2021-12-13 10:51:20||4814||4813.5||4814||4813.5|6
1639392690000|2021-12-13 10:51:30|4814.5||4815||4815||4814.5||0
1639392700000|2021-12-13 10:51:40|4814.5||4814.5||4814.5||4814.5||0
1639392720000|2021-12-13 10:52:00|4814|4812.5|4813.5|4811.5|4814|4812.5|4813.5|4811.5|44
1639392730000|2021-12-13 10:52:10|||||||||100
1639392740000|2021-12-13 10:52:20|4813||4812.5||4813||4812.5||117
1639392750000|2021-12-13 10:52:30|||||||||5
1639392760000|2021-12-13 10:52:40|4812|4811|4811.5|4810.5|4812|4811|4811.5|4810.5|23
1639392770000|2021-12-13 10:52:50|4812|4811|4811.5|4810.5|4812|4811|4811.5|4810.5|11
1639392780000|2021-12-13 10:53:00|4812|4811|4813.5|4812.5|4813.5|4812.5|4812|4811|1010
1639392790000|2021-12-13 10:53:10||4813||4813||4813||4812|254
1639392820000|2021-12-13 10:53:40|4813|4812|4812.5|4810.5|4813.5|4813|4812|4810.5|1626
1639392830000|2021-12-13 10:53:50|4813|4811|4813|4811.5|4813|4811.5|4813|4811|0
1639392860000|2021-12-13 10:54:20|4812.5||4812.5||4812.5||4812.5||0
1639392870000|2021-12-13 10:54:30|4813|4812|4814.5|4812.5|4814.5|4813.5|4813|4812|1042
1639392880000|2021-12-13 10:54:40|4814|4812|4815|4813.5|4815|4813.5|4813.5|4811.5|726
1639392890000|2021-12-13 10:54:50|4814.5||4814.5||4814.5||4814.5||0
1639392900000|2021-12-13 10:55:00|4814|4813|4813|4812|4814|4813|4813|4811.5|139
1639392910000|2021-12-13 10:55:10|||||||||37
1639392920000|2021-12-13 10:55:20|4813.5|4812.5|4814|4812.5|4814.5|4813|4813.5|4812.5|468
1639392940000|2021-12-13 10:55:40|4813.5|4812|4811|4809.5|4813.5|4812|4811|4809.5|285
1639392950000|2021-12-13 10:55:50||4809||4809.5||4809.5||4809|0
1639392960000|2021-12-13 10:56:00|4810||4810||4810||4810||0
1639392970000|2021-12-13 10:56:10|4809.5|4808.5|4807.5|4806|4809.5|4808.5|4807.5|4806|3121
1639392980000|2021-12-13 10:56:20|||||||||11
1639393020000|2021-12-13 10:57:00|||||||||200
1639393030000|2021-12-13 10:57:10|4808|4806.5|4810|4808.5|4810|4809|4808|4806.5|3014
1639393040000|2021-12-13 10:57:20|4809.5|4809|4811|4810|4811|4810|4809.5|4809|348
1639393050000|2021-12-13 10:57:30|||||||||57
1639393060000|2021-12-13 10:57:40|4811.5|4810.5|4812|4811.5|4812|4811.5|4811.5|4810.5|342
1639393070000|2021-12-13 10:57:50|4811.5|4811|4812|4810|4812|4811|4811.5|4810|568
1639393080000|2021-12-13 10:58:00|4811.5|4809|4810.5|4809|4811.5|4809|4810.5|4808.5|8
1639393090000|2021-12-13 10:58:10|4810||4810.5||4810.5||4810||0
1639393110000|2021-12-13 10:58:30|4811|4809.5|4811|4809|4811|4810|4810.5|4809|142
1639393120000|2021-12-13 10:58:40|4810.5||4810.5||4810.5||4810.5||0
1639393130000|2021-12-13 10:58:50|4811||4811||4811||4811||0
1639393140000|2021-12-13 10:59:00|4810.5||4811||4811||4810.5||150
1639393150000|2021-12-13 10:59:10|4810.5||4811||4811||4810.5||0
1639393160000|2021-12-13 10:59:20|4810.5||4810.5||4811||4810.5||0
1639393170000|2021-12-13 10:59:30|4810|4808|4809.5|4808|4810|4808|4809|4807|118
1639393180000|2021-12-13 10:59:40|||||||||415
1639393190000|2021-12-13 10:59:50|4810|4808.5|4811|4809.5|4811.5|4811|4810|4808.5|1998
1639393200000|2021-12-13 11:00:00|4810.5||4810.5||4811||4810.5||0
1639393220000|2021-12-13 11:00:20|4811|4810|4812|4811|4812.5|4811|4811|4810|101
1639393230000|2021-12-13 11:00:30|||||||||297
1639393240000|2021-12-13 11:00:40|4812.5|4811.5|4813.5|4811.5|4813.5|4811.5|4812.5|4811.5|100
1639393250000|2021-12-13 11:00:50|4813|4812|4813|4812|4813.5|4812|4813|4811.5|0
1639393260000|2021-12-13 11:01:00|4812.5|4811.5|4811|4809.5|4813|4811.5|4811|4809|185
1639393290000|2021-12-13 11:01:30|4810.5||4810.5||4810.5||4810.5||0
1639393300000|2021-12-13 11:01:40|4810|4809|4809.5|4808|4810|4809|4809.5|4807.5|160
1639393320000|2021-12-13 11:02:00||4808.5||4808.5||4808.5||4808.5|20
1639393330000|2021-12-13 11:02:10|4809||4809||4809||4809||0
1639393340000|2021-12-13 11:02:20|4809.5|4808|4809.5|4809|4809.5|4809|4809.5|4808|200
1639393350000|2021-12-13 11:02:30|4810|4809.5|4809.5|4808|4811|4810|4809.5|4808|902
1639393360000|2021-12-13 11:02:40|4810|4808.5|4810|4809|4810|4809|4810|4808.5|0
1639393370000|2021-12-13 11:02:50|4811|4810|4812|4810.5|4812|4810.5|4811|4810|356
1639393380000|2021-12-13 11:03:00|4812.5|4811|4813|4811.5|4813|4811.5|4812.5|4811|1
1639393390000|2021-12-13 11:03:10|4812.5|4811|4813|4811|4813|4811|4812|4810.5|292
1639393400000|2021-12-13 11:03:20||4811.5||4811||4811.5||4811|0
1639393410000|2021-12-13 11:03:30|4812.5|4810.5|4812.5|4811|4812.5|4811|4812|4810.5|0
1639393420000|2021-12-13 11:03:40||4811.5||4811.5||4811.5||4811.5|0
1639393440000|2021-12-13 11:04:00|4812||4812||4812||4812||206
1639393450000|2021-12-13 11:04:10|4812.5|4812|4816.5|4815.5|4816.5|4816|4812.5|4811.5|1583
1639393460000|2021-12-13 11:04:20|4817|4816|4818|4817|4818.5|4817|4817|4816|203
1639393480000|2021-12-13 11:04:40|4819|4817.5|4818|4817|4819|4818|4817.5|4817|1086
1639393490000|2021-12-13 11:04:50|4817.5||4818||4818||4817.5||19
1639393500000|2021-12-13 11:05:00|4818.5|4817.5|4818|4817|4818.5|4817.5|4818|4817|299
1639393510000|2021-12-13 11:05:10||4817.5||4817||4817.5||4817|0
1639393520000|2021-12-13 11:05:20|4817.5||4818||4818||4817.5||0
1639393530000|2021-12-13 11:05:30|4817.5|4815.5|4817|4816|4817.5|4816|4816.5|4815|365
1639393540000|2021-12-13 11:05:40|4817.5|4816.5|4818|4817|4818|4817|4817.5|4816.5|161
1639393550000|2021-12-13 11:05:50|4817.5|4816.5|4818|4817|4818|4817|4817|4816.5|203
1639393560000|2021-12-13 11:06:00|4818.5|4817.5|4819.5|4818|4820|4819|4818|4817.5|952
1639393570000|2021-12-13 11:06:10|4819||4819.5||4819.5||4819||183
1639393580000|2021-12-13 11:06:20|4819||4819||4819||4819||0
1639393590000|2021-12-13 11:06:30|4818.5|4817.5|4817.5|4816|4819|4817.5|4817|4815.5|1292
1639393600000|2021-12-13 11:06:40|4817||4817.5||4817.5||4817||0
1639393610000|2021-12-13 11:06:50|4818|4816.5|4818.5|4817.5|4818.5|4817.5|4818|4816|1197
1639393620000|2021-12-13 11:07:00|4819.5|4818|4819.5|4818|4819.5|4818.5|4819.5|4818|193
1639393640000|2021-12-13 11:07:20|4819||4819||4819||4818.5||147
1639393650000|2021-12-13 11:07:30|4818.5||4819||4819||4818.5||198
1639393660000|2021-12-13 11:07:40|4818.5||4819||4819||4818.5||0
1639393670000|2021-12-13 11:07:50|4818.5||4819||4819||4818.5||262
1639393690000|2021-12-13 11:08:10||4818.5||4818||4818.5||4818|0
1639393700000|2021-12-13 11:08:20|4819.5|4818.5|4819|4818.5|4819.5|4819|4819|4818.5|128
1639393710000|2021-12-13 11:08:30|4819.5||4819.5||4819.5||4819||54
1639393740000|2021-12-13 11:09:00|4820|4819|4820|4818.5|4820|4819|4819.5|4818.5|336
1639393750000|2021-12-13 11:09:10||4819||4819||4819||4819|114
1639393760000|2021-12-13 11:09:20|4819.5|4819.5|4820.5|4819.5|4820.5|4819.5|4819.5|4818.5|1077
1639393770000|2021-12-13 11:09:30|4820|4820|4820.5|4819.5|4820.5|4820|4820|4819.5|108
1639393780000|2021-12-13 11:09:40||4820||4820||4820||4820|0
1639393790000|2021-12-13 11:09:50||4819.5||4819.5||4819.5||4819.5|0
1639393800000|2021-12-13 11:10:00|4821|4820|4820.5|4819.5|4821|4820.5|4820.5|4819.5|201
1639393810000|2021-12-13 11:10:10|4821|4820|4821|4820|4821|4820|4821|4820|60
1639393820000|2021-12-13 11:10:20|4821.5|4820.5|4823|4821|4823|4822|4821.5|4820.5|801
1639393830000|2021-12-13 11:10:30|4822.5||4823||4823||4822.5||202
1639393850000|2021-12-13 11:10:50|4822.5|4821.5|4822.5|4821|4822.5|4822|4821|4820.5|594
1639393860000|2021-12-13 11:11:00|4822|4821.5|4822.5|4821.5|4823|4822|4822|4821|76
1639393870000|2021-12-13 11:11:10|4823||4823||4823||4823||106
1639393880000|2021-12-13 11:11:20|4822.5|4821|4821|4820|4822.5|4821|4821|4820|190
1639393890000|2021-12-13 11:11:30|4821.5||4821||4821.5||4821||0
1639393900000|2021-12-13 11:11:40|4821.5|4820.5|4821.5|4820|4822|4821|4821.5|4820|347
1639393910000|2021-12-13 11:11:50|4822|4820.5|4821.5|4820|4822|4821|4821.5|4820|125
1639393920000|2021-12-13 11:12:00|4821|4820.5|4822|4821|4822|4821|4821|4820|194
1639393930000|2021-12-13 11:12:10|4822.5|4821.5|4823|4822|4823|4822|4822.5|4821.5|322
1639393940000|2021-12-13 11:12:20|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|292
1639393950000|2021-12-13 11:12:30|4823|4822|4823.5|4822.5|4823.5|4822.5|4823|4822|287
1639393960000|2021-12-13 11:12:40|4824|4823|4823.5|4822.5|4824.5|4823.5|4823.5|4822|250
1639393970000|2021-12-13 11:12:50|4823|4822|4824|4823|4824|4823|4822.5|4822|312
1639393980000|2021-12-13 11:13:00|4823.5|4822.5|4823.5|4822|4823.5|4822.5|4823.5|4822|100
1639393990000|2021-12-13 11:13:10|4824|4822.5|4822.5|4821.5|4824|4823|4822|4821|1257
1639394000000|2021-12-13 11:13:20|4822|4821|4822|4821|4822|4821|4822|4821|163
1639394010000|2021-12-13 11:13:30|4822.5|4821.5|4821.5|4820.5|4823|4821.5|4820.5|4820|317
1639394020000|2021-12-13 11:13:40|4822|4821|4822|4820.5|4822.5|4821.5|4821.5|4820.5|643
1639394030000|2021-12-13 11:13:50|4822.5|4821|4822.5|4821|4822.5|4821|4821.5|4820.5|112
1639394040000|2021-12-13 11:14:00|||||||||157
1639394050000|2021-12-13 11:14:10|4823|4821.5|4823.5|4822|4823.5|4822.5|4823|4821.5|536
1639394060000|2021-12-13 11:14:20|4823|4821.5|4822|4821|4823.5|4821.5|4822|4821|170
1639394070000|2021-12-13 11:14:30|4822.5|4821.5|4823|4821|4823|4821.5|4822.5|4821|376
1639394080000|2021-12-13 11:14:40|4822.5||4822||4823||4822||0
1639394090000|2021-12-13 11:14:50|4821.5|4820.5|4821.5|4820|4821.5|4820.5|4821|4820|219
1639394110000|2021-12-13 11:15:10|4821|4819.5|4821.5|4820|4821.5|4820|4819|4818|901
1639394120000|2021-12-13 11:15:20|4821||4821||4821||4821||33
1639394140000|2021-12-13 11:15:40|4821.5|4821|4821.5|4820.5|4821.5|4821|4821|4820|282
1639394150000|2021-12-13 11:15:50|4822|4821|4821.5|4820.5|4822|4821.5|4821.5|4820.5|789
1639394170000|2021-12-13 11:16:10|4822|4821|4821.5|4820.5|4822|4821|4821|4820.5|237
1639394180000|2021-12-13 11:16:20|4821||4821.5||4821.5||4821||104
1639394190000|2021-12-13 11:16:30|4821|4820|4821.5|4820|4821.5|4820|4821|4820|170
1639394200000|2021-12-13 11:16:40|4822|4820.5|4822|4820.5|4822.5|4821|4822|4820.5|647
1639394210000|2021-12-13 11:16:50|4822.5|4821|4821.5|4820|4822.5|4821|4821.5|4820|1018
1639394220000|2021-12-13 11:17:00|4822|4820.5|4822.5|4821.5|4823|4822|4822|4820.5|1434
1639394230000|2021-12-13 11:17:10|4823|4822|4823|4822|4824.5|4824|4822.5|4822|954
1639394250000|2021-12-13 11:17:30|4823.5|4822.5|4823.5|4822.5|4824|4823.5|4823.5|4822|640
1639394260000|2021-12-13 11:17:40|4823||4823.5||4823.5||4823||150
1639394270000|2021-12-13 11:17:50|4824|4823|4824.5|4823.5|4824.5|4823.5|4823.5|4823|494
1639394280000|2021-12-13 11:18:00|4824||4824.5||4824.5||4824||0
1639394300000|2021-12-13 11:18:20|||||||||2
1639394310000|2021-12-13 11:18:30|4824|4823|4824.5|4823|4824.5|4823.5|4823.5|4823|309
1639394320000|2021-12-13 11:18:40|4824|4822.5|4823.5|4822.5|4824|4823|4823.5|4822.5|279
1639394330000|2021-12-13 11:18:50|4823|4822|4823|4821.5|4823|4822|4822.5|4821.5|7
1639394340000|2021-12-13 11:19:00|4823.5|4822|4824|4823|4824|4823.5|4823.5|4822|618
1639394350000|2021-12-13 11:19:10|4823.5|4822.5|4823.5|4822|4823.5|4822.5|4823.5|4822|195
1639394360000|2021-12-13 11:19:20|4824|4822.5|4825|4824|4825.5|4824.5|4824|4822.5|572
1639394370000|2021-12-13 11:19:30|||||||||480
1639394380000|2021-12-13 11:19:40||4824.5||4824.5||4824.5||4824|346
1639394400000|2021-12-13 11:20:00|4825.5|4825|4825.5|4824.5|4826.5|4825.5|4825.5|4824.5|378
1639394410000|2021-12-13 11:20:10|||||||||154
1639394420000|2021-12-13 11:20:20|4825|4824|4825|4824|4825|4824|4824.5|4823|80
1639394430000|2021-12-13 11:20:30|4824.5||4824.5||4824.5||4824.5||111
1639394440000|2021-12-13 11:20:40|4824|4822.5|4824.5|4823|4824.5|4823|4824|4822|6
1639394450000|2021-12-13 11:20:50||4823.5||4823.5||4823.5||4823.5|0
1639394470000|2021-12-13 11:21:10|4825|4824|4825|4824|4825|4824|4824.5|4823.5|602
1639394480000|2021-12-13 11:21:20|4825.5|4824.5|4826|4824.5|4826.5|4825|4825|4824.5|541
1639394490000|2021-12-13 11:21:30|4825.5|4825|4824.5|4824|4825.5|4825|4824.5|4823.5|251
1639394500000|2021-12-13 11:21:40|4825|4823|4829.5|4828|4829.5|4828|4825|4823|498
1639394520000|2021-12-13 11:22:00|4830|4828.5|4829|4828.5|4831|4829.5|4829|4828|456
1639394540000|2021-12-13 11:22:20|4828|4827.5|4827.5|4826.5|4828|4827.5|4827.5|4826|2021
1639394550000|2021-12-13 11:22:30|4828|4827|4828.5|4827.5|4829|4827.5|4828|4827|168
1639394560000|2021-12-13 11:22:40|4829|4827|4826.5|4825.5|4829|4827|4826.5|4825.5|231
1639394570000|2021-12-13 11:22:50|4826|4825|4824.5|4823|4826|4825|4824.5|4823|453
1639394580000|2021-12-13 11:23:00|4824|4822.5|4824|4822.5|4824|4822.5|4824|4822.5|0
1639394590000|2021-12-13 11:23:10|4823.5|4822|4823.5|4821.5|4823.5|4822|4822.5|4821|192
1639394600000|2021-12-13 11:23:20|4823|4822|4823|4821.5|4823|4822.5|4822|4821|840
1639394610000|2021-12-13 11:23:30|4822.5|4822|4822.5|4821.5|4823|4822|4822.5|4821|20
1639394630000|2021-12-13 11:23:50|4822|4820.5|4821.5|4820|4822|4820.5|4821.5|4819.5|1
1639394660000|2021-12-13 11:24:20|4821|4820.5|4821|4819.5|4821|4820.5|4821|4819|0
1639394720000|2021-12-13 11:25:20||4820||4820||4820||4819.5|0
1639394730000|2021-12-13 11:25:30|||||||||63
1639394740000|2021-12-13 11:25:40||4820.5||4820||4820.5||4820|0
1639394780000|2021-12-13 11:26:20|4820.5|4819.5|4825|4824|4825.5|4824|4820.5|4819.5|6822
1639394790000|2021-12-13 11:26:30|4824.5|4823.5|4825|4824.5|4825|4824.5|4824.5|4823|767
1639394800000|2021-12-13 11:26:40|||||||||11
1639394830000|2021-12-13 11:27:10|||||||||17
1639394840000|2021-12-13 11:27:20|4825.5|4824|4827|4826|4827.5|4826.5|4825.5|4824|247
1639394850000|2021-12-13 11:27:30|4827.5|4826.5|4827.5|4826.5|4827.5|4827|4827.5|4826.5|120
1639394860000|2021-12-13 11:27:40|4828|4827|4828|4827|4828|4827|4828|4827|0
1639394870000|2021-12-13 11:27:50|4827.5|4826.5|4828|4826.5|4828|4827|4827.5|4826|1
1639394880000|2021-12-13 11:28:00|||||||||20
1639394920000|2021-12-13 11:28:40|4829|4827.5|4830|4828.5|4830|4828.5|4829|4826.5|211
1639394930000|2021-12-13 11:28:50|4830.5|4829|4827.5|4826|4832|4830|4827.5|4826|2852
1639394940000|2021-12-13 11:29:00|||||||||201
1639394950000|2021-12-13 11:29:10|||||||||11
1639394960000|2021-12-13 11:29:20|4827|4825.5|4825.5|4824|4827|4825.5|4825|4824|1572
1639394970000|2021-12-13 11:29:30|4826|4824.5|4823.5|4822|4826|4825|4823.5|4822|915
1639394980000|2021-12-13 11:29:40|4824|4822.5|4823.5|4823|4824|4823|4823.5|4822.5|63
1639395000000|2021-12-13 11:30:00|4823|4822|4823.5|4822|4823.5|4822|4822.5|4821|1200
1639395010000|2021-12-13 11:30:10|4823|4821.5|4823.5|4822|4823.5|4822|4823|4821|255
1639395020000|2021-12-13 11:30:20||4822.5||4822.5||4822.5||4822.5|9
1639395030000|2021-12-13 11:30:30|4823|4822|4823.5|4822.5|4823.5|4822.5|4823|4822|180
1639395040000|2021-12-13 11:30:40|4823|4822|4823.5|4822|4823.5|4822.5|4823|4822|630
1639395060000|2021-12-13 11:31:00||4822.5||4822.5||4822.5||4822|0
1639395070000|2021-12-13 11:31:10|4824|4823|4824.5|4823|4825.5|4823.5|4824|4823|323
1639395080000|2021-12-13 11:31:20||4823.5||4823.5||4823.5||4823|20
1639395090000|2021-12-13 11:31:30||4823||4823.5||4823.5||4823|0
1639395100000|2021-12-13 11:31:40||4824||4823.5||4824||4823.5|0
1639395130000|2021-12-13 11:32:10||4823||4823.5||4824||4823|146
1639395140000|2021-12-13 11:32:20|4825|4824|4826.5|4825|4826.5|4825|4825|4824|458
1639395150000|2021-12-13 11:32:30|4826||4826.5||4826.5||4826||0
1639395170000|2021-12-13 11:32:50|4827|4825.5|4829|4827.5|4829.5|4828|4827|4825.5|252
1639395180000|2021-12-13 11:33:00|4829.5|4828|4829.5|4828|4829.5|4828|4829.5|4828|156
1639395240000|2021-12-13 11:34:00|4829|4827.5|4828.5|4827.5|4829|4827.5|4828.5|4827.5|42
1639395250000|2021-12-13 11:34:10|4829|4828|4829.5|4828|4829.5|4828|4828.5|4827.5|0
1639395280000|2021-12-13 11:34:40|4829|4827|4828.5|4827.5|4829|4827.5|4828|4827|103
1639395290000|2021-12-13 11:34:50|4828|4826.5|4827.5|4826|4828|4827|4827.5|4826|196
1639395310000|2021-12-13 11:35:10|||||||||11
1639395320000|2021-12-13 11:35:20|4828|4826.5|4828.5|4826.5|4828.5|4827.5|4827.5|4826.5|252
1639395340000|2021-12-13 11:35:40|4828||4828.5||4828.5||4828||0
1639395350000|2021-12-13 11:35:50|4828|4827|4828|4827|4828|4827|4827.5|4826.5|250
1639395360000|2021-12-13 11:36:00|4828.5|4827.5|4826.5|4825|4828.5|4828|4826.5|4825|1614
1639395370000|2021-12-13 11:36:10|||||||||800
1639395380000|2021-12-13 11:36:20||4825.5||4825.5||4825.5||4825.5|0
1639395390000|2021-12-13 11:36:30|4827|4826|4828|4827.5|4828.5|4828|4827|4826|399
1639395400000|2021-12-13 11:36:40|||||||||17
1639395410000|2021-12-13 11:36:50|4828.5|4828|4829.5|4828.5|4829.5|4828.5|4828.5|4827.5|65
1639395420000|2021-12-13 11:37:00|4829|4828|4828.5|4828|4829|4828|4828.5|4828|639
1639395430000|2021-12-13 11:37:10|4828|4827.5|4828.5|4827|4828.5|4827.5|4827.5|4826|227
1639395440000|2021-12-13 11:37:20|4828|4826.5|4828.5|4827|4828.5|4827.5|4827.5|4826.5|1699
1639395450000|2021-12-13 11:37:30||4827.5||4827||4828||4827|0
1639395470000|2021-12-13 11:37:50|4828|4827.5|4825|4823|4828|4828|4823.5|4822|3346
1639395480000|2021-12-13 11:38:00|4825.5|4824|4827|4825.5|4828|4827.5|4824.5|4823|1770
1639395490000|2021-12-13 11:38:10||4826||4826||4826||4825.5|0
1639395500000|2021-12-13 11:38:20|4827.5|4826.5|4829.5|4828.5|4830.5|4829|4827.5|4826.5|492
1639395510000|2021-12-13 11:38:30|4830|4829|4829.5|4828|4831|4829.5|4829.5|4828|452
1639395520000|2021-12-13 11:38:40|||||||||100
1639395540000|2021-12-13 11:39:00|||||||||60
1639395550000|2021-12-13 11:39:10|4830|4828.5|4829|4828|4831.5|4830.5|4829|4828|2403
1639395560000|2021-12-13 11:39:20|||||||||24
1639395580000|2021-12-13 11:39:40|4828.5|4828.5|4829.5|4828.5|4829.5|4828.5|4828.5|4828|235
1639395590000|2021-12-13 11:39:50|4830|4829|4829.5|4828.5|4830.5|4829.5|4829.5|4828.5|1353
1639395610000|2021-12-13 11:40:10|4829|4828|4827.5|4826.5|4829.5|4828|4827.5|4826.5|694
1639395620000|2021-12-13 11:40:20|4828|4827.5|4831.5|4830.5|4832.5|4830.5|4828|4826.5|6270
1639395630000|2021-12-13 11:40:30|4831|4830|4832.5|4831.5|4833.5|4832|4830.5|4830|1294
1639395650000|2021-12-13 11:40:50|4832|4831|4831.5|4830.5|4832|4831|4831|4830.5|1230
1639395660000|2021-12-13 11:41:00|||||||||60
1639395670000|2021-12-13 11:41:10||4831||4830.5||4831||4830.5|100
1639395690000|2021-12-13 11:41:30|4831|4830|4830.5|4830|4831|4830|4830|4829.5|755
1639395700000|2021-12-13 11:41:40|||||||||15
1639395710000|2021-12-13 11:41:50|4831|4830.5|4832.5|4831.5|4832.5|4831.5|4831|4830|591
1639395730000|2021-12-13 11:42:10|||||||||28
1639395750000|2021-12-13 11:42:30|4833|4832|4833.5|4832.5|4833.5|4832.5|4833|4832|421
1639395790000|2021-12-13 11:43:10|4834|4833|4834|4833|4834|4833|4834|4833|272
1639395800000|2021-12-13 11:43:20|4835|4833.5|4835.5|4834|4836|4834.5|4835|4833|489
1639395810000|2021-12-13 11:43:30|4836||4835||4836||4835||100
1639395820000|2021-12-13 11:43:40|||||||||24
1639395830000|2021-12-13 11:43:50|4834.5|4833.5|4834|4833|4834.5|4833.5|4834|4833|31
1639395840000|2021-12-13 11:44:00|||||||||2
1639395850000|2021-12-13 11:44:10|4834.5|4833.5|4833|4832|4834.5|4833.5|4833|4832|430
1639395860000|2021-12-13 11:44:20|4833.5|4831.5|4833.5|4832|4834.5|4833|4833.5|4831.5|262
1639395870000|2021-12-13 11:44:30|4833|4831.5|4833.5|4831.5|4833.5|4832|4832.5|4831.5|510
1639395880000|2021-12-13 11:44:40|4833|4831|4832.5|4831|4833|4831|4831.5|4830|244
1639395890000|2021-12-13 11:44:50||4831.5||4831.5||4831.5||4831.5|0
1639395900000|2021-12-13 11:45:00|4832|4831|4831.5|4830|4832.5|4831.5|4831.5|4830|79
1639395910000|2021-12-13 11:45:10|4831|4829.5|4831|4830|4831|4830|4830|4829|756
1639395940000|2021-12-13 11:45:40|||||||||50
1639395950000|2021-12-13 11:45:50|4831.5|4830.5|4831|4830|4831.5|4830.5|4831|4830|198
1639395960000|2021-12-13 11:46:00|||||||||2
1639395970000|2021-12-13 11:46:10|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|0
1639395980000|2021-12-13 11:46:20|4831||4831.5||4831.5||4831||125
1639395990000|2021-12-13 11:46:30|4831|4830|4831|4830|4831|4830|4830.5|4830|229
1639396010000|2021-12-13 11:46:50|4830.5|4829.5|4830.5|4830|4830.5|4830|4829.5|4828.5|1776
1639396020000|2021-12-13 11:47:00|4830|4829.5|4832|4830.5|4832|4831|4830|4828.5|993
1639396030000|2021-12-13 11:47:10|4831.5|4831|4831.5|4831|4831.5|4831|4831.5|4830.5|0
1639396040000|2021-12-13 11:47:20|||||||||113
1639396050000|2021-12-13 11:47:30|4831|4830.5|4831.5|4830|4831.5|4830.5|4831|4830|619
1639396060000|2021-12-13 11:47:40|4831|4829.5|4831|4830|4831.5|4830|4830.5|4829|478
1639396070000|2021-12-13 11:47:50|4830.5|4829|4830.5|4830|4830.5|4830|4830|4828.5|705
1639396080000|2021-12-13 11:48:00|4831|4830.5|4831|4830|4831.5|4830.5|4830.5|4830|380
1639396090000|2021-12-13 11:48:10||4830.5||4830||4830.5||4830|0
1639396120000|2021-12-13 11:48:40|||||||||111
1639396130000|2021-12-13 11:48:50|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|4831.5|4830|188
1639396140000|2021-12-13 11:49:00|4831|4830|4831|4830|4831|4830|4831|4830|1
1639396150000|2021-12-13 11:49:10|4830.5|4829.5|4831|4830.5|4831|4830.5|4830|4828.5|914
1639396160000|2021-12-13 11:49:20|4831.5||4831.5||4831.5||4831.5||947
1639396170000|2021-12-13 11:49:30|||||||||120
1639396180000|2021-12-13 11:49:40||4831||4831||4831||4831|0
1639396190000|2021-12-13 11:49:50||4830.5||4830.5||4830.5||4830.5|472
1639396200000|2021-12-13 11:50:00||4831||4830.5||4831||4830.5|309
1639396220000|2021-12-13 11:50:20|4832|4831|4832|4831.5|4832.5|4831.5|4832|4830.5|574
1639396230000|2021-12-13 11:50:30|4831.5|4831|4831.5|4831|4831.5|4831|4831.5|4830.5|59
1639396240000|2021-12-13 11:50:40|4832||4832||4832||4832||0
1639396250000|2021-12-13 11:50:50|4832.5|4831.5|4832|4831|4832.5|4831.5|4832|4831|0
1639396260000|2021-12-13 11:51:00|4831.5|4830.5|4831.5|4830.5|4832|4830.5|4831.5|4830|16
1639396270000|2021-12-13 11:51:10||4831||4831||4831||4831|44
1639396290000|2021-12-13 11:51:30|4832|4831.5|4832|4831|4832.5|4831.5|4832|4831|270
1639396300000|2021-12-13 11:51:40|||||||||210
1639396310000|2021-12-13 11:51:50|4832.5||4832||4832.5||4831.5||79
1639396340000|2021-12-13 11:52:20|4831.5|4830.5|4831|4830|4831.5|4830.5|4831|4830|813
1639396350000|2021-12-13 11:52:30|4830.5|4829.5|4832|4830.5|4832|4830.5|4830|4828.5|2041
1639396430000|2021-12-13 11:53:50|4831.5|4830|4831|4830|4831.5|4830|4831|4830|390
1639396440000|2021-12-13 11:54:00|4830.5|4829|4831.5|4830|4831.5|4830.5|4830|4829|919
1639396450000|2021-12-13 11:54:10|4831||4831||4831||4831||20
1639396460000|2021-12-13 11:54:20|||||||||100
1639396500000|2021-12-13 11:55:00|4830.5|4829|4831|4830|4831|4830|4830|4829|834
1639396520000|2021-12-13 11:55:20||4830.5||4830||4830.5||4830|666
1639396530000|2021-12-13 11:55:30|4831.5|4830.5|4832|4831|4832.5|4831|4831.5|4830.5|994
1639396550000|2021-12-13 11:55:50|4831.5|4830.5|4831.5|4831|4832|4831|4831.5|4830|264
1639396560000|2021-12-13 11:56:00|4831|4830.5|4831|4830|4831.5|4830.5|4831|4830|87
1639396580000|2021-12-13 11:56:20|4831.5|4830.5|4831|4830|4831.5|4830.5|4831|4830|182
1639396590000|2021-12-13 11:56:30|4830.5||4831||4831||4830.5||625
1639396600000|2021-12-13 11:56:40|4830.5|4830.5|4831|4830|4831|4830.5|4830.5|4830|131
1639396650000|2021-12-13 11:57:30||4830.5||4830.5||4830.5||4830.5|124
1639396660000|2021-12-13 11:57:40|4831.5|4831|4833.5|4832|4833.5|4832|4831.5|4830.5|1059
1639396670000|2021-12-13 11:57:50|||||||||12
1639396680000|2021-12-13 11:58:00|4833|4831.5|4831.5|4831|4833|4831.5|4831.5|4831|481
1639396690000|2021-12-13 11:58:10|4832||4832.5||4832.5||4832||900
1639396700000|2021-12-13 11:58:20|4832|4831.5|4832.5|4831|4832.5|4831.5|4832|4831|11
1639396710000|2021-12-13 11:58:30|4832||4832.5||4832.5||4832||0
1639396720000|2021-12-13 11:58:40|4832|4831.5|4832.5|4831.5|4832.5|4831.5|4832|4831.5|0
1639396730000|2021-12-13 11:58:50|4832|4832|4832|4831.5|4832|4832|4832|4831.5|240
1639396740000|2021-12-13 11:59:00|4832.5||4832||4832.5||4832||205
1639396760000|2021-12-13 11:59:20|4831.5|4831|4831.5|4830.5|4832|4831|4831|4830|739
1639396770000|2021-12-13 11:59:30|4832||4832||4832||4832||0
1639396780000|2021-12-13 11:59:40|4831.5|4831|4832|4831|4832|4831.5|4831.5|4830.5|192
1639396790000|2021-12-13 11:59:50|4832.5|4831.5|4832|4831.5|4832.5|4832|4832|4831|2669
1639396800000|2021-12-13 12:00:00|4832.5|4832|4830.5|4829.5|4833|4832|4830|4828.5|5874
1639396810000|2021-12-13 12:00:10|4830|4830|4830.5|4829.5|4830.5|4830|4830|4829.5|605
1639396820000|2021-12-13 12:00:20|4830|4830|4830.5|4829|4831|4830|4830|4828.5|4474
1639396830000|2021-12-13 12:00:30|4830|4829.5|4830.5|4830|4830.5|4830|4830|4829|1445
1639396840000|2021-12-13 12:00:40|4830|4829|4827.5|4826|4830.5|4830|4827.5|4826|3654
1639396850000|2021-12-13 12:00:50|||||||||500
1639396860000|2021-12-13 12:01:00|4827|4825.5|4826.5|4825|4827|4825.5|4826.5|4825|43
1639396870000|2021-12-13 12:01:10||4826||4826||4826||4826|0
1639396880000|2021-12-13 12:01:20|4826|4825|4822.5|4821|4826.5|4825|4822.5|4821|1327
1639396890000|2021-12-13 12:01:30|4822||4822||4822||4821.5||125
1639396900000|2021-12-13 12:01:40|4821.5|4820.5|4821.5|4820|4821.5|4821|4821.5|4820|297
1639396920000|2021-12-13 12:02:00|4821|4819.5|4821|4820|4824.5|4822.5|4819|4818|2202
1639396930000|2021-12-13 12:02:10|4820.5|4820.5|4821.5|4821|4821.5|4821|4820.5|4820.5|218
1639396940000|2021-12-13 12:02:20|4821|4820.5|4819.5|4818|4821|4820.5|4819|4818|221
1639396950000|2021-12-13 12:02:30|4820|4818.5|4821.5|4820|4821.5|4820.5|4820|4818.5|344
1639396970000|2021-12-13 12:02:50|4821||4821||4821||4821||0
1639396980000|2021-12-13 12:03:00|||||||||22
1639396990000|2021-12-13 12:03:10|4820.5|4819.5|4821|4820|4821|4820|4820|4819|490
1639397000000|2021-12-13 12:03:20|4821.5|4820.5|4822.5|4821.5|4822.5|4821.5|4821.5|4820|1441
1639397010000|2021-12-13 12:03:30|4822|4821|4821.5|4820.5|4822.5|4821|4821.5|4820|270
1639397020000|2021-12-13 12:03:40|4822.5|4821|4822.5|4821.5|4822.5|4821.5|4822.5|4821|246
1639397030000|2021-12-13 12:03:50|4822|4821|4822|4821|4822|4821|4822|4821|35
1639397040000|2021-12-13 12:04:00|4821.5|4820.5|4821|4820.5|4822|4820.5|4821|4820.5|254
1639397050000|2021-12-13 12:04:10|||||||||24
1639397070000|2021-12-13 12:04:30|4821.5|4821|4821|4820|4822|4821|4821|4820|867
1639397090000|2021-12-13 12:04:50|4820.5|4819.5|4820|4819|4821|4819.5|4820|4818.5|329
1639397100000|2021-12-13 12:05:00|4820.5|4819.5|4821|4820.5|4821|4820.5|4820.5|4819.5|859
1639397110000|2021-12-13 12:05:10|4821.5|4821|4822.5|4821|4822.5|4821.5|4821.5|4821|386
1639397120000|2021-12-13 12:05:20|4823|4821.5|4822|4821|4823|4822.5|4822|4821|620
1639397130000|2021-12-13 12:05:30|4821.5|4820.5|4821.5|4820|4821.5|4820.5|4821.5|4819.5|886
1639397140000|2021-12-13 12:05:40||4820.5||4820||4820.5||4820|0
1639397150000|2021-12-13 12:05:50|4821|4820.5|4819.5|4819|4821.5|4820.5|4819.5|4817.5|1063
1639397160000|2021-12-13 12:06:00|4820|4818.5|4820|4819|4821|4820|4820|4818.5|748
1639397170000|2021-12-13 12:06:10|4819.5|4818.5|4819.5|4818.5|4819.5|4818.5|4819.5|4818.5|0
1639397180000|2021-12-13 12:06:20|4819|4818|4817|4815.5|4819|4818|4817|4815.5|380
1639397190000|2021-12-13 12:06:30||4816||4815.5||4816||4815|0
1639397200000|2021-12-13 12:06:40|||||||||583
1639397210000|2021-12-13 12:06:50|||||||||6
1639397220000|2021-12-13 12:07:00|4816.5||4816.5||4817||4816.5||0
1639397230000|2021-12-13 12:07:10|4817||4816.5||4817||4816.5||360
1639397250000|2021-12-13 12:07:30|4817|4816|4816.5|4816|4817|4816|4816.5|4815.5|287
1639397260000|2021-12-13 12:07:40|4817|4815.5|4817|4816|4817.5|4816.5|4817|4815.5|217
1639397270000|2021-12-13 12:07:50|4816.5|4815.5|4817|4816|4817|4816|4816.5|4815.5|1
1639397280000|2021-12-13 12:08:00|4816.5|4816.5|4816.5|4815.5|4816.5|4816.5|4816.5|4815.5|55
1639397290000|2021-12-13 12:08:10|4816|4815|4814.5|4813|4816|4815|4814.5|4813|799
1639397300000|2021-12-13 12:08:20|4814|4812.5|4812|4810.5|4814|4812.5|4811.5|4810.5|35
1639397310000|2021-12-13 12:08:30|||||||||46
1639397340000|2021-12-13 12:09:00|4812.5|4811|4813.5|4812.5|4813.5|4813|4812.5|4810.5|930
1639397350000|2021-12-13 12:09:10||4812||4813||4813||4812|0
1639397360000|2021-12-13 12:09:20|4814||4814||4814||4814||83
1639397380000|2021-12-13 12:09:40|4813.5||4814||4814||4813.5||28
1639397390000|2021-12-13 12:09:50|4813.5|4812.5|4811|4809.5|4813.5|4812.5|4810.5|4809.5|600
1639397400000|2021-12-13 12:10:00|4810.5||4811||4811||4810.5||0
1639397420000|2021-12-13 12:10:20|4810.5|4810|4812.5|4811.5|4812.5|4811.5|4810.5|4810|755
1639397430000|2021-12-13 12:10:30|||||||||45
1639397460000|2021-12-13 12:11:00|4813|4811|4813.5|4812|4813.5|4812.5|4813|4811|311
1639397470000|2021-12-13 12:11:10|4814|4812.5|4816.5|4815|4816.5|4815|4814|4812.5|366
1639397480000|2021-12-13 12:11:20|4817|4815.5|4816.5|4815|4817|4815.5|4816.5|4815|0
1639397490000|2021-12-13 12:11:30||4815.5||4815.5||4815.5||4815.5|0
1639397500000|2021-12-13 12:11:40|4817|4816|4817|4816|4817|4816|4817|4816|85
1639397510000|2021-12-13 12:11:50|4816.5|4815.5|4817|4816|4817|4816|4816.5|4815.5|467
1639397520000|2021-12-13 12:12:00|4816.5|4815.5|4815.5|4814.5|4816.5|4815.5|4815.5|4814.5|670
1639397530000|2021-12-13 12:12:10|||||||||30
1639397570000|2021-12-13 12:12:50|4815|4814|4815|4814|4815|4814|4815|4814|5
1639397580000|2021-12-13 12:13:00|4815.5||4815.5||4815.5||4815.5||0
1639397600000|2021-12-13 12:13:20|4815||4815.5||4815.5||4815||0
1639397630000|2021-12-13 12:13:50|4815|4814.5|4815.5|4814.5|4815.5|4814.5|4815|4814.5|173
1639397640000|2021-12-13 12:14:00|4816|4815|4818|4817|4818|4817.5|4816|4815|884
1639397650000|2021-12-13 12:14:10|||||||||600
1639397660000|2021-12-13 12:14:20||4817.5||4817||4817.5||4817|0
1639397670000|2021-12-13 12:14:30|4818.5|4817.5|4818.5|4817.5|4818.5|4818|4818.5|4817.5|99
1639397680000|2021-12-13 12:14:40|4818|4818|4818|4817|4818|4818|4818|4817|674
1639397690000|2021-12-13 12:14:50|4818.5|4817.5|4817|4815.5|4818.5|4817.5|4817|4815.5|387
1639397700000|2021-12-13 12:15:00|||||||||248
1639397710000|2021-12-13 12:15:10|4817.5|4816|4817.5|4816.5|4817.5|4817|4817.5|4816|90
1639397720000|2021-12-13 12:15:20|4818|4817|4818.5|4817.5|4819|4817.5|4818|4817|79
1639397730000|2021-12-13 12:15:30|4818|4817|4818.5|4816.5|4818.5|4817|4817|4815.5|140
1639397750000|2021-12-13 12:15:50|4818|4817|4818.5|4817|4818.5|4817|4817.5|4817|0
1639397760000|2021-12-13 12:16:00||4817.5||4817.5||4817.5||4817.5|200
1639397770000|2021-12-13 12:16:10|||||||||11
1639397780000|2021-12-13 12:16:20||4818||4817.5||4818||4817.5|0
1639397810000|2021-12-13 12:16:50|4819|4818.5|4819|4818|4819.5|4818.5|4818.5|4817.5|217
1639397820000|2021-12-13 12:17:00|4818.5|4817.5|4817|4815.5|4818.5|4817.5|4817|4815.5|817
1639397840000|2021-12-13 12:17:20|||||||||24
1639397850000|2021-12-13 12:17:30|4816.5|4815|4816|4815|4816.5|4815.5|4815.5|4814.5|750
1639397860000|2021-12-13 12:17:40|4816.5|4815.5|4816.5|4815.5|4816.5|4816|4816.5|4815|51
1639397870000|2021-12-13 12:17:50|4817|4816|4817.5|4816.5|4817.5|4816.5|4817|4816|62
1639397880000|2021-12-13 12:18:00|4817|4816|4816|4815|4817.5|4816|4816|4815|321
1639397890000|2021-12-13 12:18:10|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|0
1639397910000|2021-12-13 12:18:30|4817|4816|4817|4816|4817|4816.5|4817|4816|91
1639397920000|2021-12-13 12:18:40|4816.5|4815.5|4818|4816.5|4818|4817|4816|4815|1273
1639397940000|2021-12-13 12:19:00||4817||4817||4817||4817|0
1639397950000|2021-12-13 12:19:10||4817.5||4817||4817.5||4817|312
1639397960000|2021-12-13 12:19:20|4817.5|4816.5|4817|4816.5|4817.5|4817|4817|4816.5|856
1639397980000|2021-12-13 12:19:40|4817.5|4817|4816|4815|4817.5|4817|4816|4815|248
1639397990000|2021-12-13 12:19:50||4814.5||4814.5||4814.5||4814.5|0
1639398000000|2021-12-13 12:20:00|4815.5|4814|4815.5|4814|4815.5|4814|4815|4814|0
1639398010000|2021-12-13 12:20:10|4816|4814.5|4816|4814.5|4816|4815|4816|4814.5|0
1639398020000|2021-12-13 12:20:20||4815||4815||4815||4815|0
1639398040000|2021-12-13 12:20:40|4815.5||4815.5||4815.5||4815.5||0
1639398050000|2021-12-13 12:20:50|4816|4815.5|4816|4815.5|4816|4815.5|4816|4815|503
1639398070000|2021-12-13 12:21:10|4817|4816|4819|4817.5|4819|4817.5|4817|4816|393
1639398090000|2021-12-13 12:21:30|||||||||400
1639398100000|2021-12-13 12:21:40|4819.5|4818|4819.5|4818.5|4819.5|4819|4819|4817.5|531
1639398110000|2021-12-13 12:21:50|4820|4819|4820|4819|4820|4819.5|4819.5|4818.5|654
1639398120000|2021-12-13 12:22:00|4819.5|4819.5|4822|4821|4822|4821|4819.5|4819.5|621
1639398130000|2021-12-13 12:22:10|||||||||108
1639398140000|2021-12-13 12:22:20|||||||||10
1639398170000|2021-12-13 12:22:50|4821.5||4822||4822||4821.5||2
1639398190000|2021-12-13 12:23:10||4821.5||4821.5||4821.5||4821.5|0
1639398200000|2021-12-13 12:23:20||4821||4821||4821||4821|40
1639398220000|2021-12-13 12:23:40|4822.5|4822|4824|4823|4824|4823|4822.5|4822|227
1639398230000|2021-12-13 12:23:50|4823.5|4822|4824|4823|4824|4823|4823|4822|1
1639398240000|2021-12-13 12:24:00||4822.5||4823||4823||4822|0
1639398250000|2021-12-13 12:24:10|4824.5|4823.5|4825.5|4824.5|4826.5|4825|4824|4822.5|3191
1639398260000|2021-12-13 12:24:20||4825||4824.5||4825||4824.5|93
1639398280000|2021-12-13 12:24:40||4825||4825||4825||4825|200
1639398290000|2021-12-13 12:24:50|||||||||4
1639398300000|2021-12-13 12:25:00|4826|4825.5|4828|4827|4828|4827|4826|4825.5|513
1639398320000|2021-12-13 12:25:20|4827.5|4826.5|4827|4825|4827.5|4826.5|4827|4825|91
1639398330000|2021-12-13 12:25:30|4826.5|4825.5|4827|4826|4827|4826|4826.5|4825|100
1639398340000|2021-12-13 12:25:40|4827.5|4827|4828|4827|4828|4827.5|4827.5|4827|108
1639398360000|2021-12-13 12:26:00|4827.5|4826|4827|4826|4828|4827|4827|4826|501
1639398380000|2021-12-13 12:26:20|4827.5|4826.5|4827.5|4826|4828|4827|4827.5|4826|346
1639398390000|2021-12-13 12:26:30|||||||||41
1639398400000|2021-12-13 12:26:40|||||||||52
1639398410000|2021-12-13 12:26:50|4827|4825.5|4824.5|4823|4827|4826.5|4824.5|4823|1297
1639398420000|2021-12-13 12:27:00|4825||4825||4825||4824.5||0
1639398430000|2021-12-13 12:27:10|4824.5|4822.5|4823.5|4822|4824.5|4822.5|4823.5|4822|125
1639398440000|2021-12-13 12:27:20|4824|4822.5|4824|4823|4824|4823|4823.5|4822|0
1639398450000|2021-12-13 12:27:30|4823.5||4824||4824||4823.5||0
1639398460000|2021-12-13 12:27:40|4823.5||4823.5||4824||4823.5||8
1639398470000|2021-12-13 12:27:50|4824|4823.5|4826|4825.5|4826|4825.5|4824|4823|273
1639398480000|2021-12-13 12:28:00|4825.5|4825|4825.5|4824.5|4825.5|4825|4825.5|4824|417
1639398490000|2021-12-13 12:28:10|4826|4825|4827.5|4826|4827.5|4826.5|4826|4825|277
1639398500000|2021-12-13 12:28:20|4828|4826.5|4828.5|4827|4828.5|4827|4827.5|4826|0
1639398520000|2021-12-13 12:28:40|4828|4826|4827.5|4826|4828|4826|4827|4826|80
1639398530000|2021-12-13 12:28:50|4827||4827||4827.5||4827||0
1639398550000|2021-12-13 12:29:10|4828|4826.5|4827|4825.5|4829|4828|4826|4825.5|685
1639398560000|2021-12-13 12:29:20|4826.5||4826||4826.5||4826||179
1639398580000|2021-12-13 12:29:40|4825.5|4825|4825|4824.5|4825.5|4825|4825|4824|4
1639398590000|2021-12-13 12:29:50|4824.5|4824|4825|4824|4825|4824.5|4824.5|4823.5|616
1639398600000|2021-12-13 12:30:00|4824.5|4823.5|4825|4824|4825|4824|4824.5|4823.5|325
1639398620000|2021-12-13 12:30:20|4825.5|4824.5|4827|4826|4827.5|4827|4825.5|4824.5|785
1639398670000|2021-12-13 12:31:10|4826.5|4825.5|4826|4825|4826.5|4825.5|4826|4824.5|480
1639398680000|2021-12-13 12:31:20|4826.5|4824.5|4824.5|4823.5|4826.5|4824.5|4824|4823.5|498
1639398710000|2021-12-13 12:31:50||4824||4824||4824||4824|0
1639398720000|2021-12-13 12:32:00|4825|4823.5|4825.5|4824.5|4827|4825|4824.5|4823.5|341
1639398730000|2021-12-13 12:32:10||4824||4824||4824||4824|0
1639398760000|2021-12-13 12:32:40|4825||4825||4825||4825||0
1639398780000|2021-12-13 12:33:00|4825.5|4824.5|4825|4824.5|4825.5|4824.5|4825|4824|869
1639398790000|2021-12-13 12:33:10|4825.5||4825.5||4825.5||4825.5||90
1639398800000|2021-12-13 12:33:20|4826|4825|4827|4825.5|4827|4825.5|4826|4825|183
1639398840000|2021-12-13 12:34:00|4826.5|4825|4826|4825|4826.5|4825|4825.5|4825|862
1639398860000|2021-12-13 12:34:20|4825.5|4824.5|4825|4824|4825.5|4824.5|4825|4824|693
1639398870000|2021-12-13 12:34:30|||||||||69
1639398900000|2021-12-13 12:35:00|4825.5|4824.5|4827|4825.5|4827|4825.5|4825.5|4824.5|681
1639398930000|2021-12-13 12:35:30||4826||4826||4826||4826|24
1639398940000|2021-12-13 12:35:40|||||||||2
1639398960000|2021-12-13 12:36:00|||||||||435
1639398970000|2021-12-13 12:36:10|4826.5|4825.5|4825.5|4825|4827|4825.5|4825.5|4825|330
1639398980000|2021-12-13 12:36:20||4824.5||4824.5||4825||4824.5|176
1639398990000|2021-12-13 12:36:30||4824||4824||4824||4824|0
1639399000000|2021-12-13 12:36:40|4824.5|4824.5|4825.5|4824.5|4825.5|4824.5|4824.5|4824.5|599
1639399010000|2021-12-13 12:36:50|4826|4825|4827|4825.5|4827|4825.5|4826|4825|114
1639399020000|2021-12-13 12:37:00|4826.5|4825|4826|4824.5|4826.5|4825.5|4825.5|4824.5|176
1639399030000|2021-12-13 12:37:10|4825.5|4824|4825|4824|4825.5|4824|4824.5|4824|907
1639399040000|2021-12-13 12:37:20|4824.5|4823.5|4825|4823.5|4825|4823.5|4824|4823.5|141
1639399050000|2021-12-13 12:37:30|4825.5|4824|4826|4824.5|4826|4824.5|4825.5|4824|100
1639399090000|2021-12-13 12:38:10|4825.5|4824|4824.5|4823.5|4826|4824|4824.5|4823.5|173
1639399130000|2021-12-13 12:38:50|4824|4823|4823|4822|4824|4823.5|4823|4822|202
1639399140000|2021-12-13 12:39:00|4822.5|4821.5|4823|4822|4823|4822|4822.5|4821.5|191
1639399150000|2021-12-13 12:39:10|4823.5|4822.5|4825|4823.5|4825|4824|4823.5|4822|613
1639399160000|2021-12-13 12:39:20|4825.5|4824|4826|4824.5|4826|4825|4825.5|4824|272
1639399170000|2021-12-13 12:39:30||4825||4824.5||4825||4824.5|0
1639399180000|2021-12-13 12:39:40|||||||||133
1639399190000|2021-12-13 12:39:50||4825||4824.5||4825||4824.5|0
1639399200000|2021-12-13 12:40:00|4825.5|4824|4825.5|4824|4825.5|4824|4825|4824|704
1639399220000|2021-12-13 12:40:20|4825||4825||4825||4825||0
1639399230000|2021-12-13 12:40:30|4825.5|4824.5|4825|4824.5|4825.5|4824.5|4825|4824.5|298
1639399240000|2021-12-13 12:40:40||4824||4824||4824||4824|578
1639399270000|2021-12-13 12:41:10||4824.5||4824.5||4824.5||4824.5|311
1639399280000|2021-12-13 12:41:20||4824||4824||4824||4824|35
1639399300000|2021-12-13 12:41:40|||||||||23
1639399310000|2021-12-13 12:41:50|4824.5|4823.5|4825|4824|4825|4824|4824|4823|484
1639399320000|2021-12-13 12:42:00||4823.5||4824||4824||4823.5|0
1639399330000|2021-12-13 12:42:10|||||||||3
1639399340000|2021-12-13 12:42:20|||||||||123
1639399350000|2021-12-13 12:42:30|4825.5|4824.5|4825|4824.5|4825.5|4825|4825|4824|203
1639399360000|2021-12-13 12:42:40|||||||||23
1639399380000|2021-12-13 12:43:00|4824.5|4824|4824.5|4824|4824.5|4824|4824.5|4824|162
1639399400000|2021-12-13 12:43:20|4824|4823.5|4824|4823.5|4824|4823.5|4824|4823.5|137
1639399410000|2021-12-13 12:43:30|4823.5|4823|4824|4823.5|4824|4823.5|4823.5|4823|352
1639399420000|2021-12-13 12:43:40||4823||4823||4823||4823|7
1639399430000|2021-12-13 12:43:50|4824.5|4823.5|4824|4823|4824.5|4824|4824|4823|150
1639399440000|2021-12-13 12:44:00|4824.5|4823.5|4825|4824.5|4825.5|4824.5|4824.5|4823.5|223
1639399450000|2021-12-13 12:44:10|4825.5|4825|4825.5|4824|4826|4825.5|4825.5|4824|358
1639399460000|2021-12-13 12:44:20|4825||4825.5||4825.5||4825||0
1639399480000|2021-12-13 12:44:40|4825||4825.5||4825.5||4825||1
1639399490000|2021-12-13 12:44:50|4825||4825.5||4825.5||4825||0
1639399500000|2021-12-13 12:45:00|4825|4824.5|4825.5|4825|4826|4825|4825|4824|526
1639399510000|2021-12-13 12:45:10|4826|4824.5|4824|4823.5|4826|4824.5|4824|4823.5|494
1639399520000|2021-12-13 12:45:20|4824.5|4823|4822.5|4822|4824.5|4823|4822.5|4821.5|240
1639399530000|2021-12-13 12:45:30||4821.5||4822||4822||4821.5|0
1639399540000|2021-12-13 12:45:40|4823|4822.5|4824|4823|4824.5|4823|4823|4822|332
1639399550000|2021-12-13 12:45:50|4823.5|4822.5|4822.5|4821.5|4823.5|4822.5|4822.5|4821.5|362
1639399560000|2021-12-13 12:46:00|||||||||70
1639399570000|2021-12-13 12:46:10|||||||||2
1639399610000|2021-12-13 12:46:50||4822||4821.5||4822||4821.5|245
1639399620000|2021-12-13 12:47:00|4823|4822|4823.5|4823|4823.5|4823|4823|4822|263
1639399630000|2021-12-13 12:47:10|4823|4822|4823|4822|4823|4822.5|4823|4822|177
1639399650000|2021-12-13 12:47:30|4823.5|4822.5|4824.5|4823.5|4824.5|4823.5|4823.5|4822.5|364
1639399660000|2021-12-13 12:47:40|4824|4823|4822.5|4821.5|4824|4823|4822.5|4821.5|745
1639399670000|2021-12-13 12:47:50|||||||||28
1639399680000|2021-12-13 12:48:00|4822|4821|4822.5|4821|4822.5|4821.5|4821.5|4820.5|1850
1639399690000|2021-12-13 12:48:10|4822||4822||4822||4822||0
1639399710000|2021-12-13 12:48:30|4822.5|4821.5|4823|4822|4823.5|4822.5|4822.5|4821.5|278
1639399730000|2021-12-13 12:48:50|4823.5|4822.5|4823.5|4822|4824|4823.5|4823.5|4822|485
1639399740000|2021-12-13 12:49:00|4823|4821.5|4823|4822|4823|4822|4823|4821.5|0
1639399750000|2021-12-13 12:49:10|4823.5|4822.5|4824|4823.5|4824|4823.5|4823.5|4822.5|141
1639399760000|2021-12-13 12:49:20|4825|4824|4827|4825.5|4827|4825.5|4824.5|4824|998
1639399770000|2021-12-13 12:49:30|4826.5|4825|4826.5|4825.5|4826.5|4825.5|4826|4825|531
1639399790000|2021-12-13 12:49:50|4826|4825|4826|4825|4826.5|4825.5|4826|4825|128
1639399810000|2021-12-13 12:50:10|4825.5|4824.5|4824.5|4823.5|4826|4824.5|4824.5|4823.5|703
1639399820000|2021-12-13 12:50:20|4825|4824|4824.5|4823.5|4826|4824.5|4824.5|4823.5|370
1639399840000|2021-12-13 12:50:40|4825|4824|4827|4825.5|4827|4825.5|4825|4824|464
1639399850000|2021-12-13 12:50:50|||||||||55
1639399860000|2021-12-13 12:51:00|4827.5|4826|4827|4826.5|4827.5|4826.5|4827|4826|186
1639399870000|2021-12-13 12:51:10|4828|4826|4828|4826.5|4828|4826.5|4828|4826|12
1639399880000|2021-12-13 12:51:20|4827.5|4825.5|4827|4826.5|4827.5|4826.5|4826.5|4825.5|318
1639399890000|2021-12-13 12:51:30|4826.5|4825.5|4825.5|4824.5|4827|4825.5|4824.5|4823.5|667
1639399900000|2021-12-13 12:51:40|||||||||100
1639399910000|2021-12-13 12:51:50|4826|4825|4825.5|4824.5|4826.5|4825|4825.5|4824.5|44
1639399920000|2021-12-13 12:52:00|4826|4825|4826|4825.5|4826|4825.5|4826|4825|215
1639399930000|2021-12-13 12:52:10|4827|4826|4828|4826.5|4828|4826.5|4827|4825.5|27
1639399940000|2021-12-13 12:52:20||4827||4827.5||4827.5||4827|344
1639399950000|2021-12-13 12:52:30|4827.5|4827|4828|4826.5|4828|4827.5|4827.5|4825.5|233
1639399960000|2021-12-13 12:52:40|4827.5|4827|4828.5|4826.5|4828.5|4827|4827.5|4826.5|100
1639399970000|2021-12-13 12:52:50|4829|4827|4828.5|4827.5|4829.5|4828.5|4828|4827|943
1639399980000|2021-12-13 12:53:00|4828|4827|4827.5|4826.5|4828.5|4827|4827.5|4826.5|200
1639399990000|2021-12-13 12:53:10|4828|4827|4828|4826.5|4828.5|4828|4828|4826.5|560
1639400000000|2021-12-13 12:53:20|4828.5|4827|4829.5|4828.5|4829.5|4828.5|4828.5|4827|499
1639400010000|2021-12-13 12:53:30|4830|4829|4830|4828.5|4830.5|4829.5|4829.5|4828.5|146
1639400020000|2021-12-13 12:53:40|4829.5|4828|4828.5|4827.5|4829.5|4828|4828.5|4827.5|475
1639400030000|2021-12-13 12:53:50|4828|4827|4827.5|4827|4828|4827|4827|4825.5|244
1639400040000|2021-12-13 12:54:00|4828||4827.5||4828.5||4827.5||453
1639400050000|2021-12-13 12:54:10|4827|4826.5|4827.5|4826.5|4827.5|4826.5|4827|4826|442
1639400070000|2021-12-13 12:54:30|4827||4827||4827||4827||68
1639400080000|2021-12-13 12:54:40|4827.5|4827|4827.5|4826.5|4827.5|4827|4827.5|4826.5|73
1639400090000|2021-12-13 12:54:50|4827||4827||4827||4827||0
1639400100000|2021-12-13 12:55:00|4826.5|4826|4825|4824.5|4826.5|4826|4825|4824.5|503
1639400110000|2021-12-13 12:55:10|4825.5||4825.5||4825.5||4825||125
1639400120000|2021-12-13 12:55:20|4826|4825|4827|4826|4827|4826|4826|4824.5|535
1639400130000|2021-12-13 12:55:30|4827.5|4826.5|4827.5|4827|4827.5|4827|4827.5|4826|455
1639400150000|2021-12-13 12:55:50|||||||||100
1639400160000|2021-12-13 12:56:00|4828.5|4827.5|4827.5|4827|4829|4827.5|4827.5|4827|23
1639400170000|2021-12-13 12:56:10|4828|4827.5|4829.5|4828.5|4830.5|4828.5|4828|4827.5|405
1639400180000|2021-12-13 12:56:20|4830|4829|4830.5|4829|4830.5|4829.5|4830|4828.5|409
1639400190000|2021-12-13 12:56:30|4830|4828.5|4830|4828.5|4830.5|4829.5|4829.5|4828.5|125
1639400200000|2021-12-13 12:56:40||4829||4829.5||4829.5||4828.5|0
1639400210000|2021-12-13 12:56:50|4829.5|4828.5|4830|4829.5|4830|4829.5|4829.5|4828.5|11
1639400220000|2021-12-13 12:57:00|4829.5|4828.5|4830|4828.5|4830|4828.5|4829.5|4828.5|430
1639400230000|2021-12-13 12:57:10|4829.5|4829|4830.5|4829.5|4831|4829.5|4829.5|4829|150
1639400240000|2021-12-13 12:57:20|4831||4831||4831||4830.5||0
1639400250000|2021-12-13 12:57:30|4830|4830|4829|4828.5|4832|4830.5|4829|4828.5|1089
1639400260000|2021-12-13 12:57:40|4829.5|4828|4828.5|4827|4829.5|4828|4828|4827|291
1639400270000|2021-12-13 12:57:50|4829|4827.5|4831|4830|4831|4830|4829|4827.5|425
1639400280000|2021-12-13 12:58:00|4830.5|4829.5|4830|4828.5|4831|4829.5|4829.5|4828.5|627
1639400290000|2021-12-13 12:58:10|4830.5|4829|4830|4829|4830.5|4829.5|4830|4829|299
1639400300000|2021-12-13 12:58:20|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829|204
1639400310000|2021-12-13 12:58:30||4829.5||4829||4829.5||4829|1
1639400340000|2021-12-13 12:59:00|4830.5||4830||4830.5||4830||0
1639400350000|2021-12-13 12:59:10|4829.5|4828.5|4831|4830|4831|4830|4829|4828.5|499
1639400360000|2021-12-13 12:59:20|4830.5|4829.5|4831|4829|4831|4830|4830|4829|416
1639400370000|2021-12-13 12:59:30|4830.5||4830||4830.5||4830||0
1639400380000|2021-12-13 12:59:40|4830.5|4829.5|4831|4829|4831|4829.5|4830.5|4829|55
1639400390000|2021-12-13 12:59:50|4831.5|4829.5|4829.5|4829|4831.5|4830.5|4829.5|4828.5|2098
1639400400000|2021-12-13 13:00:00|4830|4829.5|4831|4830|4831|4830.5|4830|4829.5|895
1639400410000|2021-12-13 13:00:10|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829.5|290
1639400420000|2021-12-13 13:00:20|4832|4830.5|4832|4831|4832|4831|4831.5|4830.5|53
1639400430000|2021-12-13 13:00:30|4832.5|4831.5|4834.5|4833|4834.5|4833.5|4832|4831|1083
1639400450000|2021-12-13 13:00:50|4834|4832.5|4831|4830|4834|4832.5|4831|4830|467
1639400460000|2021-12-13 13:01:00|4830.5|4829.5|4830|4829|4831|4830|4830|4829|0
1639400480000|2021-12-13 13:01:20|4829.5||4829.5||4829.5||4829.5||49
1639400490000|2021-12-13 13:01:30|4829|4828|4828.5|4827.5|4829|4828.5|4828|4827|489
1639400500000|2021-12-13 13:01:40|4829.5|4828|4829.5|4828|4829.5|4828|4829.5|4828|261
1639400540000|2021-12-13 13:02:20|4829|4827.5|4828|4827|4829|4827.5|4827.5|4827|229
1639400550000|2021-12-13 13:02:30|4827.5|4826.5|4827.5|4826|4828|4826.5|4827|4826|295
1639400580000|2021-12-13 13:03:00|4827|4825.5|4826|4825|4827|4825.5|4825.5|4825|536
1639400590000|2021-12-13 13:03:10|4826.5|4825.5|4826.5|4825.5|4826.5|4826|4826|4825|1506
1639400600000|2021-12-13 13:03:20|4826|4825|4824.5|4824|4826|4825|4824.5|4824|143
1639400610000|2021-12-13 13:03:30|4825|4824.5|4825.5|4824|4826|4825|4825|4824|712
1639400620000|2021-12-13 13:03:40|4825||4825.5||4825.5||4825||0
1639400630000|2021-12-13 13:03:50|4825|4824.5|4823.5|4822.5|4825|4824.5|4823.5|4822.5|97
1639400640000|2021-12-13 13:04:00|4823|4822|4822.5|4821.5|4823.5|4822|4822.5|4821.5|0
1639400650000|2021-12-13 13:04:10|4822||4822.5||4822.5||4822||56
1639400660000|2021-12-13 13:04:20|4823|4822|4822|4821|4823|4822|4821.5|4820.5|822
1639400670000|2021-12-13 13:04:30|4821.5||4821.5||4821.5||4821.5||59
1639400680000|2021-12-13 13:04:40|4821|4820.5|4820.5|4819|4821|4820.5|4820.5|4819|62
1639400690000|2021-12-13 13:04:50|4820|4819.5|4820.5|4819.5|4820.5|4819.5|4820|4819|157
1639400700000|2021-12-13 13:05:00|4821|4820|4822.5|4820|4822.5|4821|4821|4820|1217
1639400710000|2021-12-13 13:05:10|4822|4820.5|4822.5|4821|4822.5|4821|4821.5|4820.5|100
1639400720000|2021-12-13 13:05:20|4823|4821.5|4824|4823.5|4825|4824|4823|4821.5|771
1639400730000|2021-12-13 13:05:30||4823||4823||4823||4822.5|133
1639400740000|2021-12-13 13:05:40|||||||||45
1639400750000|2021-12-13 13:05:50|4824.5|4823.5|4825|4824|4825|4824|4824.5|4823.5|162
1639400760000|2021-12-13 13:06:00||4823.5||4824||4824||4823.5|1129
1639400770000|2021-12-13 13:06:10|4824.5|4823.5|4823.5|4823|4825|4823.5|4823.5|4823|180
1639400790000|2021-12-13 13:06:30|4824|4823.5|4826|4825|4826.5|4825|4824|4823.5|65
1639400800000|2021-12-13 13:06:40|4826.5||4826.5||4826.5||4826.5||22
1639400810000|2021-12-13 13:06:50|4826|4825.5|4827|4826|4827|4826|4826|4825.5|178
1639400820000|2021-12-13 13:07:00|4827.5|4826.5|4827.5|4826.5|4828|4827|4827.5|4826.5|779
1639400830000|2021-12-13 13:07:10|4827|4826|4827|4825|4827|4826|4826.5|4825|583
1639400840000|2021-12-13 13:07:20|4827.5|4825.5|4828|4827|4829|4828|4827.5|4825.5|985
1639400850000|2021-12-13 13:07:30|4828.5||4828||4828.5||4828||0
1639400860000|2021-12-13 13:07:40|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|0
1639400870000|2021-12-13 13:07:50|4829|4828|4830.5|4829|4831|4830|4829|4828|321
1639400880000|2021-12-13 13:08:00|4831||4831||4831||4831||665
1639400890000|2021-12-13 13:08:10|4831.5|4829.5|4834|4832.5|4834|4832.5|4831.5|4829.5|989
1639400900000|2021-12-13 13:08:20|4833.5|4831.5|4832.5|4831|4833.5|4832|4832.5|4831|465
1639400920000|2021-12-13 13:08:40|||||||||186
1639400940000|2021-12-13 13:09:00|4833.5|4831.5|4835|4833|4835|4833|4833.5|4831.5|1140
1639400950000|2021-12-13 13:09:10|4834.5|4833.5|4835|4834.5|4835.5|4834.5|4834.5|4833.5|748
1639400960000|2021-12-13 13:09:20|4834.5|4834|4834.5|4834|4834.5|4834|4834.5|4834|321
1639400970000|2021-12-13 13:09:30|||||||||52
1639400980000|2021-12-13 13:09:40|4834|4833|4834.5|4833.5|4835|4834|4834|4833|316
1639400990000|2021-12-13 13:09:50|||||||||70
1639401000000|2021-12-13 13:10:00|4834|4833|4833.5|4832|4834|4833|4833.5|4832|1082
1639401010000|2021-12-13 13:10:10|4834|4832.5|4835|4834|4835.5|4834|4834|4832.5|612
1639401020000|2021-12-13 13:10:20|4834.5|4834.5|4835|4834|4835|4834.5|4834.5|4833|332
1639401030000|2021-12-13 13:10:30|4834.5||4835||4835||4834.5||0
1639401040000|2021-12-13 13:10:40|4834.5|4834.5|4834.5|4834|4835|4834.5|4834.5|4833|188
1639401050000|2021-12-13 13:10:50|4834|4833|4834.5|4833|4834.5|4833|4834|4833|13
1639401060000|2021-12-13 13:11:00|4835|4833.5|4835|4834|4835|4834|4835|4833.5|46
1639401070000|2021-12-13 13:11:10|4834.5|4833.5|4834.5|4834|4836|4835|4834.5|4833|421
1639401080000|2021-12-13 13:11:20|4835|4833.5|4834.5|4833|4835.5|4834.5|4834.5|4833|119
1639401100000|2021-12-13 13:11:40|||||||||1
1639401110000|2021-12-13 13:11:50|4834|4832.5|4833.5|4832|4834|4833|4833|4832|352
1639401130000|2021-12-13 13:12:10|4833||4833||4833||4833||0
1639401140000|2021-12-13 13:12:20|4834|4832.5|4831.5|4830|4834|4833|4831.5|4830|1008
1639401150000|2021-12-13 13:12:30|4831|4829.5|4830.5|4829|4831|4829.5|4830.5|4829|0
1639401180000|2021-12-13 13:13:00|4831|4829.5|4830.5|4829|4831.5|4830.5|4830.5|4829|865
1639401190000|2021-12-13 13:13:10|4830|4828|4829.5|4828|4830|4829|4829.5|4828|71
1639401210000|2021-12-13 13:13:30|4829|4827.5|4826.5|4825|4829|4827.5|4826|4825|650
1639401250000|2021-12-13 13:14:10|4826||4826.5||4826.5||4826||0
1639401260000|2021-12-13 13:14:20|4826||4826.5||4826.5||4826||0
1639401280000|2021-12-13 13:14:40|4826|4825.5|4826.5|4825.5|4827.5|4826.5|4826|4825.5|1145
1639401290000|2021-12-13 13:14:50|4827|4826|4827.5|4826.5|4827.5|4827|4827|4826|184
1639401300000|2021-12-13 13:15:00|4827|4826|4827.5|4826|4827.5|4826|4825.5|4824.5|867
1639401320000|2021-12-13 13:15:20|4827|4825.5|4825|4824|4827|4825.5|4825|4824|187
1639401330000|2021-12-13 13:15:30|4825.5|4824.5|4825|4824|4825.5|4824.5|4824|4823|1102
1639401340000|2021-12-13 13:15:40|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|124
1639401350000|2021-12-13 13:15:50|4825|4824|4825|4824|4825|4824|4824.5|4824|52
1639401360000|2021-12-13 13:16:00|4824.5|4823.5|4824|4823|4824.5|4823.5|4823|4821.5|2162
1639401370000|2021-12-13 13:16:10|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|44
1639401380000|2021-12-13 13:16:20||4822||4822||4822||4822|0
1639401390000|2021-12-13 13:16:30||4821.5||4822||4822||4821.5|31
1639401410000|2021-12-13 13:16:50|4823|4821.5|4823.5|4822.5|4823.5|4822.5|4822.5|4821.5|59
1639401420000|2021-12-13 13:17:00||4822||4821.5||4822||4821.5|0
1639401430000|2021-12-13 13:17:10|4823||4822.5||4823||4822.5||41
1639401440000|2021-12-13 13:17:20||4822||4821.5||4822||4821.5|75
1639401450000|2021-12-13 13:17:30|4823.5|4822.5|4825|4824|4825.5|4824.5|4823|4821.5|2653
1639401460000|2021-12-13 13:17:40|4824.5||4825||4825||4824.5||125
1639401470000|2021-12-13 13:17:50|||||||||214
1639401480000|2021-12-13 13:18:00|4825.5|4824.5|4825|4824|4826.5|4825.5|4825|4824|257
1639401490000|2021-12-13 13:18:10|4824.5|4823.5|4822|4821|4824.5|4823.5|4822|4821|486
1639401500000|2021-12-13 13:18:20|4821.5|4820.5|4822|4820.5|4822|4820.5|4821.5|4820|407
1639401510000|2021-12-13 13:18:30|4822.5|4821|4823|4821.5|4823.5|4821.5|4822.5|4821|70
1639401520000|2021-12-13 13:18:40|4822.5|4821|4821.5|4820|4822.5|4821|4821.5|4820|660
1639401530000|2021-12-13 13:18:50||4820.5||4820.5||4820.5||4820|52
1639401540000|2021-12-13 13:19:00|4821|4820|4821.5|4820.5|4821.5|4820.5|4821|4820|23
1639401550000|2021-12-13 13:19:10|4822.5|4821|4823|4822|4823|4822|4822.5|4821|331
1639401560000|2021-12-13 13:19:20|4823.5|4822.5|4824.5|4823.5|4824.5|4823.5|4823.5|4822.5|0
1639401570000|2021-12-13 13:19:30|4824|4823|4824.5|4823.5|4824.5|4823.5|4823.5|4822.5|179
1639401580000|2021-12-13 13:19:40|4825|4824|4825|4824|4825|4824|4825|4824|501
1639401590000|2021-12-13 13:19:50|4825.5|4825|4825.5|4824|4826|4825.5|4825|4824|319
1639401600000|2021-12-13 13:20:00|4825||4825||4825||4825||25
1639401610000|2021-12-13 13:20:10||4823.5||4824||4824||4823.5|49
1639401620000|2021-12-13 13:20:20||4823.5||4823.5||4823.5||4823.5|15
1639401630000|2021-12-13 13:20:30|4824.5|4824|4824|4823.5|4824.5|4824|4824|4823.5|0
1639401640000|2021-12-13 13:20:40|4823.5|4823|4823.5|4823|4824|4823|4823.5|4823|167
1639401650000|2021-12-13 13:20:50|||||||||202
1639401660000|2021-12-13 13:21:00|4823|4822|4822.5|4820.5|4824|4823|4822.5|4820.5|141
1639401670000|2021-12-13 13:21:10|4823|4821|4824|4822.5|4824|4823|4822.5|4821|1223
1639401680000|2021-12-13 13:21:20|4823.5|4822|4823|4821.5|4823.5|4822|4823|4821.5|6
1639401690000|2021-12-13 13:21:30|4823.5|4822|4823.5|4822.5|4823.5|4823|4823.5|4822|288
1639401700000|2021-12-13 13:21:40|4824|4823|4825|4823.5|4825|4823.5|4824|4823|437
1639401710000|2021-12-13 13:21:50||4824||4823.5||4824||4823.5|307
1639401720000|2021-12-13 13:22:00||4824||4824||4824||4823.5|0
1639401740000|2021-12-13 13:22:20||4824.5||4824||4824.5||4824|0
1639401760000|2021-12-13 13:22:40|4825.5|4824.5|4825.5|4825|4825.5|4825|4825.5|4824.5|57
1639401780000|2021-12-13 13:23:00|4826|4825.5|4825.5|4824|4826|4825.5|4825|4824|795
1639401790000|2021-12-13 13:23:10|4825||4825||4825||4825||44
1639401800000|2021-12-13 13:23:20|4825.5||4825||4825.5||4825||0
1639401810000|2021-12-13 13:23:30|4824.5|4823.5|4823|4821.5|4824.5|4823.5|4823|4821.5|799
1639401830000|2021-12-13 13:23:50|4822.5||4822.5||4822.5||4822.5||0
1639401840000|2021-12-13 13:24:00|4823|4822|4824.5|4823.5|4824.5|4823.5|4823|4821.5|381
1639401850000|2021-12-13 13:24:10|4825||4825||4825||4824.5||0
1639401860000|2021-12-13 13:24:20||4824||4824||4824||4824|22
1639401880000|2021-12-13 13:24:40|4825.5|4824.5|4825.5|4824.5|4826.5|4825|4825.5|4824.5|345
1639401890000|2021-12-13 13:24:50|4825||4825.5||4825.5||4825||83
1639401900000|2021-12-13 13:25:00|4825|4824|4824.5|4823.5|4825|4824|4824.5|4823|3
1639401920000|2021-12-13 13:25:20|4825|4824|4825.5|4824|4825.5|4825|4825|4823.5|501
1639401930000|2021-12-13 13:25:30|4825|4824.5|4828|4827|4828|4827.5|4824.5|4823.5|6172
1639401940000|2021-12-13 13:25:40|4828.5|4828|4830.5|4829.5|4830.5|4830|4828.5|4828|201941
1639401950000|2021-12-13 13:25:50|4830|4829|4829|4827.5|4830|4829|4828|4827.5|478
1639401960000|2021-12-13 13:26:00|4828.5|4827|4829.5|4828.5|4830|4828.5|4828.5|4827|260
1639401970000|2021-12-13 13:26:10|4829|4828|4827.5|4826.5|4829|4828|4827.5|4826.5|800
1639402000000|2021-12-13 13:26:40|4827|4826|4826.5|4825.5|4827|4826|4826.5|4825.5|200
1639402020000|2021-12-13 13:27:00|||||||||1
1639402060000|2021-12-13 13:27:40|4826|4825|4825|4823.5|4826|4825|4825|4823.5|161
1639402070000|2021-12-13 13:27:50|4825.5|4824|4826|4824.5|4826|4824.5|4825.5|4824|397
1639402080000|2021-12-13 13:28:00||4825||4824.5||4825||4824.5|0
1639402110000|2021-12-13 13:28:30|4825.5|4824|4824.5|4823|4825.5|4824|4824|4823|277
1639402130000|2021-12-13 13:28:50|||||||||2
1639402140000|2021-12-13 13:29:00|||||||||197
1639402150000|2021-12-13 13:29:10|4825|4823.5|4826|4825|4826|4825|4825|4823.5|95
1639402160000|2021-12-13 13:29:20||4825.5||4825.5||4825.5||4825.5|0
1639402170000|2021-12-13 13:29:30|4825.5|4825|4826.5|4825|4826.5|4825.5|4825.5|4825|516
1639402180000|2021-12-13 13:29:40|4827|4825.5|4828|4827|4828.5|4827|4827|4825|957
1639402200000|2021-12-13 13:30:00|4827.5|4826|4826.5|4825|4827.5|4826|4826.5|4825|1307
1639402210000|2021-12-13 13:30:10|||||||||50
1639402220000|2021-12-13 13:30:20|||||||||532
1639402230000|2021-12-13 13:30:30|4826||4826.5||4826.5||4825.5||0
1639402250000|2021-12-13 13:30:50|4826||4826||4826||4826||0
1639402260000|2021-12-13 13:31:00|4826.5||4826.5||4826.5||4826.5||0
1639402270000|2021-12-13 13:31:10|4826||4826||4826||4826||0
1639402280000|2021-12-13 13:31:20|4826.5|4824|4825|4824|4826.5|4824|4825|4823.5|379
1639402290000|2021-12-13 13:31:30|4824.5|4823.5|4825|4824|4825|4824|4824|4823|575
1639402300000|2021-12-13 13:31:40|||||||||5
1639402320000|2021-12-13 13:32:00|4824.5||4824.5||4824.5||4824.5||0
1639402330000|2021-12-13 13:32:10|4825|4824.5|4826|4825|4826|4825|4825|4824.5|675
1639402340000|2021-12-13 13:32:20|4826.5|4825.5|4826.5|4826|4827.5|4826|4826.5|4825.5|568
1639402350000|2021-12-13 13:32:30|4827||4827.5||4827.5||4827||104
1639402360000|2021-12-13 13:32:40|||||||||111
1639402370000|2021-12-13 13:32:50|||||||||475
1639402380000|2021-12-13 13:33:00|4827|4825.5|4828|4826.5|4828|4827.5|4826.5|4825|3868
1639402390000|2021-12-13 13:33:10|4828.5|4827|4828.5|4827.5|4828.5|4827.5|4828.5|4827|680
1639402400000|2021-12-13 13:33:20|4828|4827|4827|4826.5|4828.5|4827|4827|4826.5|627
1639402420000|2021-12-13 13:33:40|4826.5|4825.5|4824|4823|4826.5|4825.5|4824|4823|2201
1639402430000|2021-12-13 13:33:50|4823.5|4822.5|4824|4822.5|4824|4822.5|4823.5|4822|305
1639402440000|2021-12-13 13:34:00|4824.5|4823.5|4825|4824|4825|4824.5|4824.5|4822.5|1510
1639402450000|2021-12-13 13:34:10|4824.5|4823.5|4824|4823|4824.5|4824|4824|4822.5|566
1639402470000|2021-12-13 13:34:30|4824.5|4823.5|4825|4823.5|4825|4824.5|4824.5|4823.5|510
1639402480000|2021-12-13 13:34:40|4824|4823|4826|4824.5|4826|4825.5|4824|4823|2352
1639402490000|2021-12-13 13:34:50|4825.5|4824|4824|4823|4825.5|4824.5|4824|4823|586
1639402510000|2021-12-13 13:35:10|4824.5|4823.5|4825.5|4824.5|4825.5|4824.5|4824.5|4823.5|923
1639402530000|2021-12-13 13:35:30|4826|4825|4826.5|4825.5|4826.5|4825.5|4826|4824.5|643
1639402540000|2021-12-13 13:35:40|||||||||10
1639402550000|2021-12-13 13:35:50|4827|4826.5|4827|4826|4827|4826.5|4827|4825.5|75
1639402560000|2021-12-13 13:36:00|4826.5|4825|4825.5|4824|4827|4825.5|4825|4824|568
1639402570000|2021-12-13 13:36:10|4825||4825.5||4825.5||4825||0
1639402580000|2021-12-13 13:36:20||4824.5||4824.5||4824.5||4824.5|2
1639402590000|2021-12-13 13:36:30|4825|4824|4821.5|4820.5|4825|4824|4821.5|4820.5|438
1639402600000|2021-12-13 13:36:40|4822|4821|4823|4821.5|4823|4822|4822|4821|365
1639402610000|2021-12-13 13:36:50||4822||4822||4822||4822|0
1639402620000|2021-12-13 13:37:00|4822.5|4821|4821.5|4820.5|4822.5|4821|4821.5|4820.5|39
1639402630000|2021-12-13 13:37:10|4822|4821|4823.5|4822|4824.5|4824|4821.5|4820.5|4978
1639402640000|2021-12-13 13:37:20|4823|4821|4824.5|4823|4824.5|4823|4822.5|4821|689
1639402650000|2021-12-13 13:37:30|4825|4823.5|4825|4824|4825|4824|4825|4823.5|108
1639402660000|2021-12-13 13:37:40|4825.5|4824.5|4826.5|4825|4826.5|4825.5|4825.5|4824.5|146
1639402670000|2021-12-13 13:37:50|4827|4825.5|4827|4826|4827|4826|4826.5|4825.5|88
1639402680000|2021-12-13 13:38:00|4827.5|4826.5|4826.5|4825|4828|4826.5|4826|4825|958
1639402690000|2021-12-13 13:38:10|4827|4825.5|4827|4825.5|4827|4826|4827|4825.5|354
1639402700000|2021-12-13 13:38:20|4826.5||4826.5||4826.5||4826.5||0
1639402710000|2021-12-13 13:38:30|4827|4826|4827|4825.5|4827|4826|4827|4825.5|0
1639402720000|2021-12-13 13:38:40|4826.5||4826.5||4826.5||4826.5||0
1639402730000|2021-12-13 13:38:50|||||||||43
1639402740000|2021-12-13 13:39:00|4827|4826|4826.5|4825.5|4827|4826|4825.5|4825|484
1639402750000|2021-12-13 13:39:10||4825||4825||4825.5||4825|0
1639402760000|2021-12-13 13:39:20||4825.5||4825||4825.5||4825|125
1639402770000|2021-12-13 13:39:30|4826|4824|4825|4824|4826|4824|4825|4824|83
1639402790000|2021-12-13 13:39:50|4824.5|4823.5|4823|4822|4824.5|4823.5|4823|4822|497
1639402800000|2021-12-13 13:40:00|4822.5||4822.5||4822.5||4822.5||0
1639402810000|2021-12-13 13:40:10|4823|4822.5|4823|4822.5|4823|4822.5|4823|4822.5|2
1639402820000|2021-12-13 13:40:20|4822.5|4822|4823.5|4823|4823.5|4823|4822.5|4822|441
1639402830000|2021-12-13 13:40:30|||||||||9
1639402840000|2021-12-13 13:40:40|||||||||97
1639402850000|2021-12-13 13:40:50|||||||||97
1639402860000|2021-12-13 13:41:00|4824|4822|4825|4824|4825|4824|4824|4822|710
1639402880000|2021-12-13 13:41:20|4824.5||4824.5||4824.5||4824.5||0
1639402890000|2021-12-13 13:41:30|4824|4823.5|4823|4822|4824|4823.5|4823|4822|518
1639402900000|2021-12-13 13:41:40|4823.5|4822.5|4823.5|4823|4824|4823.5|4823.5|4822|471
1639402930000|2021-12-13 13:42:10|4824|4823.5|4825|4824|4825|4824|4824|4823.5|187
1639402940000|2021-12-13 13:42:20|4824.5|4823|4823.5|4822|4824.5|4823|4823.5|4822|114
1639402970000|2021-12-13 13:42:50|4823|4822.5|4822.5|4821.5|4823|4822.5|4822.5|4821|166
1639402980000|2021-12-13 13:43:00|||||||||44
1639403010000|2021-12-13 13:43:30|4822|4821|4819.5|4818.5|4822|4821|4819.5|4818.5|219
1639403020000|2021-12-13 13:43:40|4819|4818|4819|4818|4819|4818|4819|4818|141
1639403030000|2021-12-13 13:43:50|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818.5|4817|21
1639403070000|2021-12-13 13:44:30|4818|4817|4815|4814.5|4818|4817|4815|4814|241
1639403080000|2021-12-13 13:44:40||4814||4813.5||4814||4813.5|0
1639403090000|2021-12-13 13:44:50||4814||4814||4814||4814|0
1639403100000|2021-12-13 13:45:00|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|0
1639403110000|2021-12-13 13:45:10|||||||||44
1639403120000|2021-12-13 13:45:20||4814||4814||4814||4814|0
1639403130000|2021-12-13 13:45:30||4813.5||4813.5||4813.5||4813.5|0
1639403140000|2021-12-13 13:45:40|4814|4813|4813|4812.5|4814|4813|4813|4812.5|418
1639403150000|2021-12-13 13:45:50|4812.5|4812|4812|4811.5|4812.5|4812|4812|4811.5|33
1639403160000|2021-12-13 13:46:00|4812.5|4812|4813|4812|4813.5|4813|4812.5|4812|402
1639403180000|2021-12-13 13:46:20|4812.5|4811.5|4812|4811.5|4812.5|4811.5|4812|4811.5|130
1639403190000|2021-12-13 13:46:30|4812.5|4812|4812.5|4812|4812.5|4812|4812.5|4812|172
1639403200000|2021-12-13 13:46:40|4813|4812.5|4813.5|4812|4814|4813.5|4813|4811.5|1724
1639403220000|2021-12-13 13:47:00|4813||4813||4813||4813||100
1639403230000|2021-12-13 13:47:10|4812.5|4811.5|4814|4812.5|4814|4813|4811|4810|764
1639403240000|2021-12-13 13:47:20|||||||||297
1639403260000|2021-12-13 13:47:40|4813.5|4813|4812|4811.5|4813.5|4813|4812|4811.5|1110
1639403270000|2021-12-13 13:47:50||4811||4811||4811.5||4810.5|36
1639403280000|2021-12-13 13:48:00|4813|4811.5|4813|4811.5|4813|4811.5|4813|4811.5|25
1639403290000|2021-12-13 13:48:10|4813.5|4812|4813|4812.5|4813.5|4812.5|4813|4812|125
1639403300000|2021-12-13 13:48:20|||||||||23
1639403320000|2021-12-13 13:48:40|4812.5|4811.5|4810.5|4809|4812.5|4811.5|4810|4808.5|878
1639403330000|2021-12-13 13:48:50|4810||4810.5||4810.5||4810||0
1639403340000|2021-12-13 13:49:00|4810||4810||4810||4810||0
1639403350000|2021-12-13 13:49:10|4810.5|4809.5|4811|4810.5|4811|4810.5|4810.5|4809.5|437
1639403360000|2021-12-13 13:49:20|||||||||40
1639403370000|2021-12-13 13:49:30|4810.5|4810|4810.5|4809|4810.5|4810|4810|4809|209
1639403380000|2021-12-13 13:49:40|4810||4810.5||4810.5||4810||0
1639403390000|2021-12-13 13:49:50|4811|4809.5|4811|4810|4811|4810|4811|4809.5|376
1639403400000|2021-12-13 13:50:00|4810.5|4809.5|4810.5|4809|4810.5|4809.5|4810.5|4809|79
1639403410000|2021-12-13 13:50:10|4811|4809.5|4811|4810|4812|4811|4811|4809.5|2309
1639403420000|2021-12-13 13:50:20|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810|4809|125
1639403430000|2021-12-13 13:50:30|4811|4810|4812|4810.5|4812|4811|4811|4809.5|523
1639403450000|2021-12-13 13:50:50|4811.5|4810|4810|4809|4811.5|4810|4810|4809|335
1639403490000|2021-12-13 13:51:30|||||||||24
1639403510000|2021-12-13 13:51:50|4810.5|4809.5|4810|4809.5|4812|4810|4810|4809|1247
1639403520000|2021-12-13 13:52:00|4810.5|4810|4810.5|4809.5|4811|4810|4810.5|4809.5|484
1639403540000|2021-12-13 13:52:20|4810|4809|4810|4809|4810|4809|4810|4809|217
1639403550000|2021-12-13 13:52:30|4809.5|4807|4810|4809|4810|4809|4809|4807|1939
1639403560000|2021-12-13 13:52:40|4809.5|4809.5|4809.5|4809|4809.5|4809.5|4809.5|4809|465
1639403570000|2021-12-13 13:52:50||4808.5||4808||4808.5||4808|135
1639403590000|2021-12-13 13:53:10|4809|4807.5|4808.5|4807|4809|4807.5|4807.5|4806.5|501
1639403600000|2021-12-13 13:53:20|4808|4807.5|4808.5|4807|4808.5|4808|4808|4807|0
1639403610000|2021-12-13 13:53:30|4808||4808||4808||4808||0
1639403630000|2021-12-13 13:53:50|4808.5|4807.5|4809|4808|4809.5|4808.5|4808.5|4807|1222
1639403640000|2021-12-13 13:54:00|4809.5|4809|4810|4808.5|4811|4809.5|4809.5|4808.5|487
1639403650000|2021-12-13 13:54:10|4810.5|4809|4811|4809.5|4812|4810.5|4810.5|4809|335
1639403690000|2021-12-13 13:54:50|4812|4810|4812.5|4811.5|4813|4812|4811.5|4810|960
1639403700000|2021-12-13 13:55:00|4812|4812|4812.5|4812|4813|4812.5|4812|4812|688
1639403710000|2021-12-13 13:55:10|4813|4812.5|4814|4813|4814|4813|4813|4812.5|677
1639403720000|2021-12-13 13:55:20|4814.5|4813.5|4814|4813|4814.5|4813.5|4814|4813|396
1639403740000|2021-12-13 13:55:40|4813.5|4813.5|4814|4813|4814|4813.5|4813.5|4813|340
1639403750000|2021-12-13 13:55:50|4814.5|4813.5|4816|4814.5|4816|4815|4814.5|4813.5|1007
1639403760000|2021-12-13 13:56:00|||||||||742
1639403770000|2021-12-13 13:56:10|4816.5||4816.5||4816.5||4816||0
1639403780000|2021-12-13 13:56:20|4817|4815|4816.5|4815.5|4817|4815.5|4816|4814.5|0
1639403790000|2021-12-13 13:56:30|||||||||52
1639403800000|2021-12-13 13:56:40||4815||4815||4815||4815|1
1639403810000|2021-12-13 13:56:50|||||||||4
1639403820000|2021-12-13 13:57:00|4816|4814.5|4815|4813.5|4816|4815|4814.5|4813.5|1791
1639403830000|2021-12-13 13:57:10|4814.5|4814|4814.5|4813.5|4815|4814.5|4814.5|4813.5|465
1639403840000|2021-12-13 13:57:20|4814|4813|4815|4813.5|4815.5|4814.5|4813.5|4812|1445
1639403860000|2021-12-13 13:57:40|||||||||171
1639403870000|2021-12-13 13:57:50|4814.5||4815||4815||4814.5||0
1639403880000|2021-12-13 13:58:00|4814.5|4814|4815|4813.5|4815.5|4814.5|4814.5|4813.5|671
1639403890000|2021-12-13 13:58:10|4815.5|4814|4815.5|4815|4815.5|4815|4815|4813.5|1280
1639403900000|2021-12-13 13:58:20|4816|4815.5|4818|4816.5|4818.5|4817.5|4816|4815.5|1618
1639403910000|2021-12-13 13:58:30|4817.5|4817|4818.5|4817.5|4818.5|4817.5|4817.5|4817|427
1639403920000|2021-12-13 13:58:40|4818||4818.5||4818.5||4818||290
1639403930000|2021-12-13 13:58:50|||||||||130
1639403940000|2021-12-13 13:59:00|4818|4817|4817.5|4816.5|4818|4817.5|4817.5|4816.5|698
1639403960000|2021-12-13 13:59:20|4818|4817.5|4817.5|4816.5|4818.5|4818|4817.5|4816.5|2773
1639403970000|2021-12-13 13:59:30|4818|4816|4817.5|4816.5|4818|4816.5|4816|4814.5|1663
1639403980000|2021-12-13 13:59:40|4818|4817|4818|4817|4818|4817|4818|4817|228
1639403990000|2021-12-13 13:59:50|4817.5|4816.5|4816.5|4815.5|4817.5|4816.5|4816.5|4815.5|227
1639404000000|2021-12-13 14:00:00|4816|4815|4816|4815|4816.5|4815.5|4815|4814|2671
1639404020000|2021-12-13 14:00:20|||||||||197
1639404030000|2021-12-13 14:00:30|4815.5||4816||4816||4815.5||864
1639404060000|2021-12-13 14:01:00||4815.5||4815||4815.5||4815|96
1639404080000|2021-12-13 14:01:20|4815.5|4814.5|4815.5|4815|4816.5|4815.5|4815.5|4814.5|1791
1639404090000|2021-12-13 14:01:30|4815|4814.5|4816|4815|4816|4815|4815|4814.5|3367
1639404100000|2021-12-13 14:01:40|4815.5|4814.5|4816|4815|4816|4815|4815|4814.5|1055
1639404110000|2021-12-13 14:01:50|4815.5||4816||4816||4815.5||224
1639404130000|2021-12-13 14:02:10|4816.5|4815.5|4817|4816|4817|4816.5|4816.5|4815.5|392
1639404150000|2021-12-13 14:02:30|4816.5|4815.5|4816.5|4815.5|4816.5|4816|4816.5|4815.5|292
1639404160000|2021-12-13 14:02:40|||||||||117
1639404180000|2021-12-13 14:03:00|4816|4815|4816.5|4815|4816.5|4815.5|4815.5|4815|338
1639404200000|2021-12-13 14:03:20|4817|4815.5|4816.5|4815.5|4817|4816|4816.5|4815|372
1639404210000|2021-12-13 14:03:30|4817|4816|4816.5|4815.5|4817|4816|4816.5|4815.5|80231
1639404220000|2021-12-13 14:03:40|||||||||80
1639404240000|2021-12-13 14:04:00|||||||||33
1639404260000|2021-12-13 14:04:20|4817|4816|4816.5|4815.5|4817|4816.5|4816.5|4815.5|584
1639404280000|2021-12-13 14:04:40|4817|4816|4816.5|4815.5|4817|4816|4816.5|4815.5|204
1639404300000|2021-12-13 14:05:00|4817|4816|4817|4816|4817|4816|4817|4816|86
1639404310000|2021-12-13 14:05:10|||||||||167
1639404320000|2021-12-13 14:05:20|4817.5|4817|4818|4817|4818.5|4817|4817.5|4817|980
1639404340000|2021-12-13 14:05:40|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|8
1639404370000|2021-12-13 14:06:10|4818|4817|4818|4817|4818|4817|4818|4817|559
1639404400000|2021-12-13 14:06:40|4818.5|4817.5|4820|4819|4820|4819.5|4818.5|4817.5|2389
1639404410000|2021-12-13 14:06:50|4819.5|4818.5|4820|4818.5|4820|4818.5|4819|4818|538
1639404430000|2021-12-13 14:07:10|||||||||2
1639404440000|2021-12-13 14:07:20|4819.5|4818|4818|4817|4819.5|4818|4817|4816|955
1639404450000|2021-12-13 14:07:30|||||||||440
1639404460000|2021-12-13 14:07:40|||||||||36
1639404470000|2021-12-13 14:07:50||4817.5||4817||4817.5||4817|0
1639404480000|2021-12-13 14:08:00||4817.5||4817||4817.5||4817|22
1639404500000|2021-12-13 14:08:20|||||||||1
1639404510000|2021-12-13 14:08:30|4817.5|4816.5|4817|4816|4817.5|4816.5|4817|4816|497
1639404520000|2021-12-13 14:08:40|4816.5|4815.5|4817|4815.5|4817|4815.5|4816|4815.5|102
1639404530000|2021-12-13 14:08:50||4816||4815.5||4816||4815.5|0
1639404540000|2021-12-13 14:09:00|4816.5||4816.5||4816.5||4816.5||0
1639404550000|2021-12-13 14:09:10|4816|4815|4815.5|4814.5|4816|4815|4814.5|4813.5|3982
1639404560000|2021-12-13 14:09:20|4816|4815|4816|4815|4816|4815.5|4815.5|4815|312
1639404570000|2021-12-13 14:09:30|||||||||156
1639404580000|2021-12-13 14:09:40|4816.5|4815.5|4816.5|4816|4816.5|4816|4816.5|4815.5|227
1639404590000|2021-12-13 14:09:50|4816|4815.5|4816|4815|4816.5|4815.5|4816|4815|695
1639404610000|2021-12-13 14:10:10|4816.5|4815.5|4816.5|4816|4816.5|4816|4816.5|4815.5|40363
1639404620000|2021-12-13 14:10:20|4817|4816.5|4816.5|4816|4817|4816.5|4816.5|4816|491
1639404630000|2021-12-13 14:10:30|4816|4815.5|4816.5|4815|4816.5|4815.5|4816|4815|331
1639404640000|2021-12-13 14:10:40||4815.5||4815||4815.5||4815|0
1639404650000|2021-12-13 14:10:50|4816|4815.5|4816.5|4815|4816.5|4815.5|4816|4815|0
1639404660000|2021-12-13 14:11:00|||||||||120
1639404670000|2021-12-13 14:11:10||4815.5||4815||4815.5||4815|0
1639404690000|2021-12-13 14:11:30|||||||||44
1639404710000|2021-12-13 14:11:50|4816|4814.5|4815.5|4815|4816|4815|4815|4813.5|2804
1639404720000|2021-12-13 14:12:00|4816|4814.5|4816|4815|4816|4815.5|4816|4814.5|1098
1639404730000|2021-12-13 14:12:10|4815.5|4814.5|4815.5|4815|4815.5|4815|4815|4813.5|1127
1639404740000|2021-12-13 14:12:20|4815|4814.5|4815.5|4815|4815.5|4815|4815|4814.5|2780
1639404750000|2021-12-13 14:12:30|4816|4815.5|4816|4815|4816.5|4815.5|4815.5|4815|921
1639404760000|2021-12-13 14:12:40|4816.5|4814.5|4815.5|4815|4816.5|4815|4815|4814|2609
1639404770000|2021-12-13 14:12:50|||||||||123
1639404780000|2021-12-13 14:13:00|4815|4814.5|4815.5|4815|4815.5|4815|4815|4814.5|1238
1639404790000|2021-12-13 14:13:10|4815|4814.5|4816|4815|4816|4815.5|4815|4814.5|2509
1639404800000|2021-12-13 14:13:20|4815.5|4814.5|4816|4815|4816|4815|4814.5|4813.5|18271
1639404810000|2021-12-13 14:13:30|4815.5|4814.5|4816.5|4815.5|4816.5|4815.5|4815|4814.5|6280
1639404820000|2021-12-13 14:13:40|4817|4816|4819|4818|4819|4818|4817|4816|3452
1639404830000|2021-12-13 14:13:50|4818.5|4818.5|4819|4818.5|4819|4818.5|4818.5|4818|233
1639404840000|2021-12-13 14:14:00|4819.5|4819|4820|4819.5|4820|4819.5|4819.5|4819|78
1639404850000|2021-12-13 14:14:10|4820.5|4820|4821|4820.5|4821|4820.5|4820.5|4820|36
1639404870000|2021-12-13 14:14:30|4821.5|4821|4822.5|4821.5|4823|4821.5|4821.5|4821|109
1639404880000|2021-12-13 14:14:40|||||||||319
1639404890000|2021-12-13 14:14:50|4823|4821|4821.5|4820.5|4823|4821.5|4821.5|4820.5|1415
1639404900000|2021-12-13 14:15:00|4821|4820|4820|4818.5|4821.5|4820|4819.5|4818|1420
1639404920000|2021-12-13 14:15:20|4820.5|4819|4820.5|4819.5|4820.5|4819.5|4820.5|4819|112
1639404930000|2021-12-13 14:15:30|4820|4819|4820|4818.5|4820|4819|4819.5|4818.5|130
1639404940000|2021-12-13 14:15:40|||||||||103
1639404960000|2021-12-13 14:16:00|||||||||2
1639404990000|2021-12-13 14:16:30|4819.5|4819|4819.5|4818.5|4819.5|4819|4819|4818.5|175
1639405000000|2021-12-13 14:16:40|||||||||12
1639405010000|2021-12-13 14:16:50|4819||4819.5||4819.5||4819||96
1639405020000|2021-12-13 14:17:00|||||||||49
1639405030000|2021-12-13 14:17:10|||||||||197
1639405050000|2021-12-13 14:17:30|||||||||52
1639405060000|2021-12-13 14:17:40|4819|4818|4817.5|4816.5|4819.5|4818|4817.5|4816.5|1023
1639405080000|2021-12-13 14:18:00|4817|4816|4818|4816.5|4818|4816.5|4817|4815.5|363
1639405090000|2021-12-13 14:18:10||4817||4817||4817||4817|106
1639405100000|2021-12-13 14:18:20|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|176
1639405110000|2021-12-13 14:18:30|4817|4816|4817|4816|4817.5|4816.5|4816|4814.5|1536
1639405120000|2021-12-13 14:18:40||4816.5||4816||4816.5||4816|0
1639405130000|2021-12-13 14:18:50|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|84
1639405150000|2021-12-13 14:19:10|4816||4816.5||4816.5||4816||0
1639405160000|2021-12-13 14:19:20|4816|4815|4816.5|4815.5|4816.5|4815.5|4816|4815|202
1639405170000|2021-12-13 14:19:30|4816|4815|4816|4814.5|4816.5|4815|4815.5|4814.5|402
1639405180000|2021-12-13 14:19:40|||||||||109
1639405190000|2021-12-13 14:19:50|4816.5|4815|4816|4814.5|4817|4816.5|4816|4814.5|1108
1639405200000|2021-12-13 14:20:00||4815||4815||4815||4815|0
1639405210000|2021-12-13 14:20:10|4815.5|4814.5|4816|4815|4816|4815|4815.5|4814.5|382
1639405220000|2021-12-13 14:20:20|4816.5|4815.5|4816.5|4815.5|4817.5|4816.5|4816.5|4815.5|1196
1639405250000|2021-12-13 14:20:50|4816|4815|4815|4814|4816.5|4815|4814.5|4814|360
1639405260000|2021-12-13 14:21:00|4814.5||4815||4815||4814.5||454
1639405270000|2021-12-13 14:21:10|4814.5|4813.5|4815|4813.5|4815|4813.5|4814.5|4813.5|44
1639405280000|2021-12-13 14:21:20|4814.5|4813|4814|4813|4814.5|4813.5|4814|4813|697
1639405290000|2021-12-13 14:21:30|4813.5|4812.5|4813|4812|4814|4812.5|4813|4812|531
1639405300000|2021-12-13 14:21:40|4813.5|4812.5|4813|4812|4813.5|4812.5|4813|4812|194
1639405310000|2021-12-13 14:21:50|||||||||2
1639405320000|2021-12-13 14:22:00|4812.5||4812.5||4812.5||4812.5||415
1639405330000|2021-12-13 14:22:10|4812|4811.5|4811.5|4810.5|4812|4811.5|4810.5|4809.5|864
1639405340000|2021-12-13 14:22:20|4812|4811|4812|4811|4812|4811.5|4812|4811|365
1639405350000|2021-12-13 14:22:30|4811.5|4811.5|4812|4811|4812|4811.5|4811.5|4811|576
1639405360000|2021-12-13 14:22:40|4812.5|4811.5|4811.5|4811|4813.5|4812.5|4811.5|4811|757
1639405370000|2021-12-13 14:22:50||4810||4810||4810||4809.5|6
1639405380000|2021-12-13 14:23:00|4811|4809.5|4811|4810|4811|4810|4809.5|4808|3070
1639405390000|2021-12-13 14:23:10|4811.5|4810.5|4814.5|4813|4814.5|4814|4811.5|4810|8210
1639405400000|2021-12-13 14:23:20|4814|4812.5|4813.5|4812.5|4814|4813|4813|4812|1947
1639405410000|2021-12-13 14:23:30|4813|4812|4813|4812|4813.5|4812.5|4813|4812|399
1639405420000|2021-12-13 14:23:40|4813.5|4812.5|4814.5|4813|4814.5|4814|4813.5|4812.5|508
1639405430000|2021-12-13 14:23:50|4814|4812.5|4813|4812|4814.5|4812.5|4813|4812|396
1639405440000|2021-12-13 14:24:00|4812.5|4811.5|4811.5|4811|4813|4811.5|4811.5|4810.5|918
1639405450000|2021-12-13 14:24:10|4811|4810.5|4811|4810|4811|4811|4810|4809|2688
1639405470000|2021-12-13 14:24:30|4810.5|4809.5|4810.5|4809|4810.5|4809.5|4810.5|4809|160
1639405480000|2021-12-13 14:24:40|||||||||266
1639405500000|2021-12-13 14:25:00|||||||||204
1639405510000|2021-12-13 14:25:10|4810|4808.5|4809.5|4808|4810|4809|4809|4808|519
1639405520000|2021-12-13 14:25:20|4809|4807|4808|4807|4809|4807.5|4808|4807|554
1639405530000|2021-12-13 14:25:30|||||||||32
1639405560000|2021-12-13 14:26:00|4807.5|4806.5|4807.5|4807|4808|4807|4807.5|4806.5|288
1639405570000|2021-12-13 14:26:10|4808|4807.5|4808|4807|4808|4807.5|4807.5|4807|239
1639405590000|2021-12-13 14:26:30|||||||||266
1639405600000|2021-12-13 14:26:40|4807.5|4806.5|4802|4801|4808|4806.5|4802|4801|2031
1639405610000|2021-12-13 14:26:50|4802.5|4801.5|4804|4803|4804|4803.5|4802.5|4801|1083
1639405620000|2021-12-13 14:27:00||4803.5||4803||4803.5||4803|10
1639405630000|2021-12-13 14:27:10||4803.5||4803||4803.5||4803|39
1639405640000|2021-12-13 14:27:20|4803.5||4804||4804||4803.5||125
1639405650000|2021-12-13 14:27:30|4804.5|4803.5|4805.5|4805|4805.5|4805|4804.5|4803|847
1639405660000|2021-12-13 14:27:40|4805|4804.5|4805.5|4804|4805.5|4804.5|4804|4802.5|426
1639405680000|2021-12-13 14:28:00|4806|4804.5|4806.5|4806|4806.5|4806|4805|4804.5|1685
1639405690000|2021-12-13 14:28:10|4807||4807||4807||4807||78
1639405700000|2021-12-13 14:28:20|4806.5|4805.5|4807|4806|4807|4806|4806.5|4805.5|621
1639405710000|2021-12-13 14:28:30|4806.5|4805.5|4806.5|4805.5|4807|4806|4806.5|4805.5|648
1639405730000|2021-12-13 14:28:50|4806|4805|4806|4805|4806.5|4805|4804|4803|1444
1639405740000|2021-12-13 14:29:00|4805.5|4804.5|4805.5|4804|4805.5|4804.5|4804.5|4803|71
1639405750000|2021-12-13 14:29:10|||||||||10
1639405760000|2021-12-13 14:29:20|4806|4804.5|4805.5|4804.5|4806|4805|4805.5|4804|438
1639405770000|2021-12-13 14:29:30|4806|4805|4806|4805|4807|4806|4806|4805|2127
1639405780000|2021-12-13 14:29:40|4805.5|4804.5|4805|4804|4805.5|4804.5|4805|4804|1255
1639405790000|2021-12-13 14:29:50|4804.5|4803|4804.5|4803|4804.5|4803|4804.5|4802.5|226
1639405800000|2021-12-13 14:30:00|4805|4803.5|4799.5|4798|4806|4805|4795|4794.5|22885
1639405810000|2021-12-13 14:30:10|4800.5|4798.5|4796.5|4795|4800.5|4799.5|4795.5|4794|8689
1639405820000|2021-12-13 14:30:20|4796|4794.5|4800.5|4798.5|4801|4800.5|4795|4794|5912
1639405830000|2021-12-13 14:30:30|4800|4798|4799|4797.5|4800|4799|4797.5|4796.5|2162
1639405840000|2021-12-13 14:30:40|4799.5|4798|4794.5|4793.5|4799.5|4798.5|4794|4792.5|4736
1639405850000|2021-12-13 14:30:50|4794|4793|4794|4792.5|4796.5|4796|4792.5|4792|3278
1639405860000|2021-12-13 14:31:00|4794.5|4793|4793.5|4792|4798.5|4797|4792.5|4791.5|4447
1639405870000|2021-12-13 14:31:10|4794|4792.5|4798|4797|4798.5|4797.5|4794|4791.5|667
1639405880000|2021-12-13 14:31:20|4798.5|4797.5|4798|4797|4798.5|4797.5|4798|4797|121
1639405890000|2021-12-13 14:31:30|4798.5|4797.5|4801|4799.5|4801.5|4799.5|4798.5|4797|1085
1639405900000|2021-12-13 14:31:40|4800.5|4799|4803|4802|4803|4802|4800|4799|830
1639405910000|2021-12-13 14:31:50|4802.5|4802.5|4805|4803.5|4805|4803.5|4801.5|4800|1355
1639405920000|2021-12-13 14:32:00|4804.5|4804|4806|4805|4808|4806.5|4804|4802|2349
1639405930000|2021-12-13 14:32:10|4806.5|4805.5|4806|4804|4807|4805.5|4804.5|4803.5|217
1639405940000|2021-12-13 14:32:20|4805.5|4804.5|4805.5|4803|4807|4805.5|4804.5|4802.5|993
1639405950000|2021-12-13 14:32:30|4805|4803.5|4800.5|4799.5|4805|4804|4800.5|4799.5|3184
1639405960000|2021-12-13 14:32:40|4800|4799|4798.5|4797.5|4800|4799|4798|4797|2312
1639405970000|2021-12-13 14:32:50|4799|4797|4799.5|4798.5|4801|4800.5|4799|4797|3699
1639405980000|2021-12-13 14:33:00|4800.5|4799|4801|4799|4801|4800|4798.5|4798|5397
1639405990000|2021-12-13 14:33:10|4800.5|4799.5|4799.5|4799|4800.5|4799.5|4799.5|4799|444
1639406000000|2021-12-13 14:33:20|4799|4798|4801|4800|4801|4800.5|4798.5|4797.5|1760
1639406010000|2021-12-13 14:33:30|4800.5|4799.5|4804|4802|4804|4802.5|4800|4799.5|1295
1639406020000|2021-12-13 14:33:40|4803.5|4801.5|4803|4802|4804|4803.5|4801.5|4800|2237
1639406030000|2021-12-13 14:33:50|4802.5|4801.5|4799.5|4797.5|4802.5|4801.5|4798.5|4797.5|1499
1639406040000|2021-12-13 14:34:00|4799|4798|4799.5|4798|4801.5|4801|4799|4797.5|8046
1639406050000|2021-12-13 14:34:10|4799|4798.5|4798|4797|4800.5|4799|4798|4797|3869
1639406060000|2021-12-13 14:34:20|4798.5|4797.5|4798|4797|4798.5|4798|4797.5|4797|765
1639406070000|2021-12-13 14:34:30|4797.5|4796.5|4800|4799|4800|4799.5|4797|4795.5|2177
1639406080000|2021-12-13 14:34:40|4800.5|4799.5|4800|4798.5|4801|4800|4798.5|4797.5|1721
1639406090000|2021-12-13 14:34:50|4799.5|4798|4796.5|4795|4799.5|4798|4796|4794.5|315
1639406100000|2021-12-13 14:35:00|4796|4794.5|4795|4794|4796.5|4795|4794.5|4793|486
1639406110000|2021-12-13 14:35:10|4794.5|4793.5|4796|4794|4796|4795|4794.5|4793|720
1639406120000|2021-12-13 14:35:20|4796.5|4795|4796|4795|4797|4796|4796|4794.5|369
1639406130000|2021-12-13 14:35:30|4795.5|4794.5|4795|4793.5|4795.5|4794.5|4794|4792.5|484
1639406140000|2021-12-13 14:35:40|4794.5|4793|4794.5|4793|4794.5|4793.5|4794|4792.5|163
1639406150000|2021-12-13 14:35:50|4795|4793.5|4795.5|4794.5|4796|4795|4795|4793.5|1425
1639406160000|2021-12-13 14:36:00|4795|4794|4792.5|4790.5|4795|4794|4792.5|4790.5|980
1639406170000|2021-12-13 14:36:10|4792|4791|4792.5|4790.5|4793|4791.5|4791.5|4790.5|128
1639406180000|2021-12-13 14:36:20|4792|4790|4790.5|4789|4792|4790|4790.5|4789|112
1639406190000|2021-12-13 14:36:30|4790|4788.5|4788.5|4787.5|4790|4788.5|4788.5|4787.5|1737
1639406200000|2021-12-13 14:36:40|4788|4787|4788.5|4787|4789|4788|4787.5|4786.5|1372
1639406210000|2021-12-13 14:36:50|4789|4787.5|4790.5|4789|4790.5|4789|4789|4787|823
1639406220000|2021-12-13 14:37:00|4791|4789.5|4796.5|4795|4797|4795.5|4791|4789.5|4460
1639406230000|2021-12-13 14:37:10|4796|4794.5|4796|4794.5|4796.5|4794.5|4795|4794.5|399
1639406240000|2021-12-13 14:37:20|4795.5|4794|4793.5|4792|4795.5|4794|4793|4792|404
1639406250000|2021-12-13 14:37:30|4793|4791.5|4788.5|4787.5|4793|4791.5|4788.5|4786.5|2550
1639406260000|2021-12-13 14:37:40|4788|4788|4790.5|4789|4790.5|4789|4787.5|4786.5|1576
1639406270000|2021-12-13 14:37:50|4790|4788.5|4790|4788.5|4790|4789|4790|4788.5|0
1639406280000|2021-12-13 14:38:00|4789.5|4788|4786.5|4785|4789.5|4788|4785.5|4785|8546
1639406290000|2021-12-13 14:38:10|4787|4786|4786.5|4786|4787|4786|4786.5|4785|1995
1639406300000|2021-12-13 14:38:20|4787|4785.5|4788|4786|4788|4787|4787|4785.5|1070
1639406310000|2021-12-13 14:38:30|4788.5|4787|4789|4788|4789|4788|4788.5|4786.5|732
1639406320000|2021-12-13 14:38:40|4788.5|4787.5|4786.5|4785|4789|4787.5|4785.5|4784.5|3089
1639406330000|2021-12-13 14:38:50|4786|4784|4786|4785.5|4786.5|4785.5|4785|4783.5|1350
1639406340000|2021-12-13 14:39:00|4785.5|4784.5|4787|4785.5|4787|4786.5|4785.5|4784|1177
1639406350000|2021-12-13 14:39:10|4786.5|4785|4784|4782.5|4786.5|4785|4783|4782|3714
1639406360000|2021-12-13 14:39:20|4784.5|4783|4785.5|4784|4786.5|4784.5|4783.5|4783|2212
1639406370000|2021-12-13 14:39:30|4786|4785|4788.5|4787.5|4789.5|4787.5|4786|4784|1726
1639406380000|2021-12-13 14:39:40|4789.5|4786.5|4787|4785|4789.5|4786.5|4785|4784.5|1388
1639406390000|2021-12-13 14:39:50|4786.5|4784|4786|4784.5|4787|4785|4785|4783|347
1639406400000|2021-12-13 14:40:00|4785.5|4785|4785.5|4784.5|4786|4785|4785|4784|670
1639406410000|2021-12-13 14:40:10|4785|4784|4783|4782|4785|4784|4783|4781.5|2303
1639406420000|2021-12-13 14:40:20|4784|4782.5|4788|4786.5|4788|4786.5|4784|4782.5|2487
1639406430000|2021-12-13 14:40:30|4787.5|4787|4791.5|4790.5|4792.5|4792|4787.5|4786.5|4402
1639406440000|2021-12-13 14:40:40|4791|4790|4792.5|4791|4793|4791.5|4789|4788|2693
1639406450000|2021-12-13 14:40:50|4792|4791.5|4793.5|4791.5|4793.5|4792|4791.5|4791|1110
1639406460000|2021-12-13 14:41:00|4794|4792|4795.5|4793.5|4795.5|4794|4792.5|4791.5|1937
1639406470000|2021-12-13 14:41:10|4795|4794|4794|4792|4795|4794|4792.5|4791.5|337
1639406480000|2021-12-13 14:41:20|4793.5|4791.5|4793|4792|4793.5|4792|4792|4791.5|216
1639406490000|2021-12-13 14:41:30|4793.5|4792.5|4794|4793|4795.5|4794.5|4793|4792|3000
1639406500000|2021-12-13 14:41:40|4793.5|4792|4793.5|4792|4794|4793.5|4793|4791.5|957
1639406510000|2021-12-13 14:41:50|4794|4792.5|4795.5|4794|4795.5|4794.5|4793|4791.5|402
1639406520000|2021-12-13 14:42:00|4796|4795|4795|4793|4797|4795.5|4794|4792.5|558
1639406530000|2021-12-13 14:42:10|4794.5|4793.5|4794.5|4793.5|4796|4794.5|4794.5|4793.5|153
1639406540000|2021-12-13 14:42:20|4795|4793|4792.5|4790.5|4795|4793|4792.5|4790.5|40518
1639406550000|2021-12-13 14:42:30|4793|4792|4792.5|4791.5|4794.5|4793|4791.5|4790.5|1916
1639406560000|2021-12-13 14:42:40|4793|4791|4791|4789.5|4793|4791.5|4790.5|4788.5|1001
1639406570000|2021-12-13 14:42:50|4791.5|4790|4790|4788|4791.5|4790.5|4789.5|4788|693
1639406580000|2021-12-13 14:43:00|4790.5|4788.5|4787.5|4786.5|4792|4790.5|4787.5|4786|2655
1639406590000|2021-12-13 14:43:10|4788|4787|4787.5|4786.5|4788|4787|4787.5|4786.5|95
1639406600000|2021-12-13 14:43:20|4787|4786|4787.5|4785.5|4788.5|4787.5|4786.5|4785|2972
1639406610000|2021-12-13 14:43:30|4787|4786|4785.5|4784|4787|4786|4784|4783|1259
1639406620000|2021-12-13 14:43:40|4785|4783.5|4783.5|4782|4785|4783.5|4783.5|4781.5|292
1639406630000|2021-12-13 14:43:50|4783|4781.5|4784|4782.5|4784|4783|4783|4781|336
1639406640000|2021-12-13 14:44:00|4783.5|4783|4784.5|4783|4785.5|4784.5|4783.5|4783|500
1639406650000|2021-12-13 14:44:10|4784|4783.5|4785|4783.5|4785|4784.5|4783.5|4783.5|420
1639406660000|2021-12-13 14:44:20|4784.5|4783|4783|4782.5|4784.5|4783|4782.5|4781|254
1639406670000|2021-12-13 14:44:30|4783.5|4783|4783.5|4782|4784|4783|4781.5|4780.5|2653
1639406680000|2021-12-13 14:44:40|4784|4782.5|4784.5|4784|4785|4784|4783.5|4782.5|244
1639406690000|2021-12-13 14:44:50|4784|4783.5|4784|4783|4785|4784|4784|4783|35
1639406700000|2021-12-13 14:45:00|4783.5|4782.5|4782|4780.5|4784|4782.5|4782|4780.5|713
1639406710000|2021-12-13 14:45:10|4781.5|4780|4784|4783|4784.5|4783|4781|4780|2141
1639406720000|2021-12-13 14:45:20|4784.5|4783.5|4785.5|4784.5|4786.5|4784.5|4784|4782.5|298
1639406730000|2021-12-13 14:45:30|4786|4785|4788|4786.5|4789|4786.5|4786|4784.5|381
1639406740000|2021-12-13 14:45:40|4787.5|4786|4784|4783.5|4788|4786|4784|4783|589
1639406750000|2021-12-13 14:45:50|4785|4784|4786.5|4784.5|4786.5|4785.5|4785|4783.5|881
1639406760000|2021-12-13 14:46:00|4786|4785|4786.5|4784.5|4786.5|4785|4784.5|4783.5|667
1639406770000|2021-12-13 14:46:10|4786|4784|4782.5|4782|4786|4784|4781.5|4781|1454
1639406780000|2021-12-13 14:46:20|4782|4781.5|4781.5|4780.5|4782|4781.5|4781.5|4780|89
1639406790000|2021-12-13 14:46:30|4781|4780|4781.5|4780|4781.5|4780.5|4780.5|4780|151
1639406800000|2021-12-13 14:46:40|4781|4779.5|4779|4778.5|4781|4779.5|4778|4777.5|1304
1639406810000|2021-12-13 14:46:50|4779.5||4779.5||4780||4779.5||363
1639406820000|2021-12-13 14:47:00|4780.5|4779|4779.5|4778.5|4782|4781|4779.5|4778.5|1162
1639406830000|2021-12-13 14:47:10|4780|4779|4780|4778.5|4780.5|4779.5|4779.5|4778.5|1990
1639406840000|2021-12-13 14:47:20|4780.5|4779|4780.5|4779.5|4780.5|4779.5|4780|4778.5|129
1639406850000|2021-12-13 14:47:30|4780|4780|4778.5|4777|4780.5|4780|4777.5|4775.5|3739
1639406860000|2021-12-13 14:47:40|4778|4777.5|4778.5|4777|4778.5|4777.5|4776.5|4775.5|58
1639406870000|2021-12-13 14:47:50|4778|4776|4779|4777.5|4779|4777.5|4777.5|4776|448
1639406880000|2021-12-13 14:48:00|4780|4778|4780.5|4779.5|4780.5|4779.5|4779.5|4778|1198
1639406890000|2021-12-13 14:48:10|4780|4779|4780.5|4779|4780.5|4780|4779.5|4779|1552
1639406900000|2021-12-13 14:48:20|4780|4778|4778|4776.5|4780.5|4778.5|4777.5|4775.5|472
1639406910000|2021-12-13 14:48:30|4777.5|4776|4776.5|4776|4778|4776|4776|4775|639
1639406920000|2021-12-13 14:48:40|4777|4776.5|4777|4775.5|4778|4777|4776|4775|2250
1639406930000|2021-12-13 14:48:50|4776.5|4775|4776.5|4774.5|4777|4776|4774.5|4773|3160
1639406940000|2021-12-13 14:49:00|4776|4775|4776|4775|4776.5|4775.5|4775.5|4774.5|613
1639406950000|2021-12-13 14:49:10|4775.5|4774.5|4776|4774.5|4776|4775|4775|4773|1024
1639406960000|2021-12-13 14:49:20|4776.5|4775|4778.5|4778|4779|4778|4776.5|4774.5|976
1639406970000|2021-12-13 14:49:30|4779|4777.5|4781.5|4780.5|4781.5|4781|4779|4777.5|1997
1639406980000|2021-12-13 14:49:40|4781|4780|4781|4780.5|4781.5|4780.5|4781|4779.5|149
1639406990000|2021-12-13 14:49:50|4780.5|4780|4779.5|4778.5|4780.5|4780|4779|4778|380
1639407000000|2021-12-13 14:50:00|4779|4778|4776.5|4776|4779|4778|4776.5|4775.5|292
1639407010000|2021-12-13 14:50:10|4777|4776.5|4776|4774.5|4777.5|4776.5|4776|4774|949
1639407020000|2021-12-13 14:50:20|4776.5|4775|4777|4775.5|4777.5|4777|4776|4775|736
1639407030000|2021-12-13 14:50:30|4777.5|4776.5|4778|4777|4778.5|4777|4777.5|4775.5|496
1639407040000|2021-12-13 14:50:40|4777.5|4776.5|4779|4777|4779.5|4778.5|4777|4775.5|1481
1639407050000|2021-12-13 14:50:50|4778.5|4777.5|4778.5|4778|4780|4779|4778|4777|817
1639407060000|2021-12-13 14:51:00|4779|4777.5|4781|4779|4781|4779|4778|4777.5|892
1639407070000|2021-12-13 14:51:10|4780.5|4778.5|4779.5|4778.5|4780.5|4779|4779.5|4778.5|816
1639407080000|2021-12-13 14:51:20|4779|4778|4778.5|4777.5|4780|4778.5|4778|4777.5|757
1639407090000|2021-12-13 14:51:30|4779|4778|4779|4778|4780|4779|4779|4778|784
1639407100000|2021-12-13 14:51:40|4780|4778.5|4780|4779|4780|4779|4780|4778.5|219
1639407110000|2021-12-13 14:51:50|4780.5|4779.5|4780.5|4779.5|4781|4780|4780|4778.5|819
1639407120000|2021-12-13 14:52:00|4780|4779|4779.5|4778.5|4781|4780|4779.5|4778.5|693
1639407130000|2021-12-13 14:52:10|4779|4778|4779.5|4778|4779.5|4779|4778.5|4777|1564
1639407140000|2021-12-13 14:52:20|4779||4779||4779.5||4779||22
1639407150000|2021-12-13 14:52:30|4779.5|4778.5|4779.5|4779|4779.5|4779|4779.5|4778|173
1639407160000|2021-12-13 14:52:40|4779|4778|4779.5|4778|4779.5|4778.5|4778.5|4777|493
1639407170000|2021-12-13 14:52:50|4779|4777.5|4780|4779|4780.5|4779.5|4779|4777.5|643
1639407180000|2021-12-13 14:53:00|4780.5|4779.5|4779|4777.5|4780.5|4780|4778.5|4777.5|673
1639407190000|2021-12-13 14:53:10|4778.5|4776.5|4778.5|4777|4778.5|4777|4778.5|4776.5|165
1639407200000|2021-12-13 14:53:20|4778|4777.5|4778|4777|4778.5|4777.5|4777.5|4777|334
1639407210000|2021-12-13 14:53:30|4778.5|4777.5|4779|4778|4779|4778.5|4778.5|4777.5|1040
1639407220000|2021-12-13 14:53:40|4778.5|4778.5|4777|4776.5|4779|4778.5|4777|4776.5|1469
1639407230000|2021-12-13 14:53:50||4776||4775.5||4776||4775|77
1639407240000|2021-12-13 14:54:00|4777.5|4776|4779.5|4778.5|4780.5|4779|4777.5|4775.5|2988
1639407250000|2021-12-13 14:54:10|4779|4778|4781.5|4780|4781.5|4780.5|4779|4777.5|231
1639407260000|2021-12-13 14:54:20|4782.5|4780.5|4783|4782|4783|4782|4782.5|4780|99
1639407270000|2021-12-13 14:54:30|4782.5|4781.5|4784|4783|4784|4783|4782.5|4781.5|681
1639407280000|2021-12-13 14:54:40|4783.5|4782.5|4783|4782|4783.5|4782.5|4782.5|4781|372
1639407290000|2021-12-13 14:54:50|4783.5|4782.5|4785|4783.5|4785.5|4784.5|4783.5|4782.5|1215
1639407300000|2021-12-13 14:55:00|4785.5|4784|4785.5|4784|4785.5|4785|4784.5|4783.5|353
1639407310000|2021-12-13 14:55:10|4786|4784.5|4787|4786|4788|4786.5|4786|4784.5|693
1639407320000|2021-12-13 14:55:20|4787.5|4786.5|4788.5|4786.5|4788.5|4786.5|4787.5|4786|56
1639407330000|2021-12-13 14:55:30|4789|4787|4787.5|4786|4789|4787.5|4786.5|4786|2929
1639407340000|2021-12-13 14:55:40|4788|4786.5|4788.5|4786.5|4788.5|4787|4787|4786|451
1639407350000|2021-12-13 14:55:50|4789|4787.5|4789|4788|4791.5|4790.5|4789|4786.5|4051
1639407360000|2021-12-13 14:56:00|4789.5|4788.5|4791|4790|4791|4790|4789|4787.5|1102
1639407370000|2021-12-13 14:56:10|4791.5|4790.5|4794.5|4793.5|4795|4793.5|4791.5|4790.5|718
1639407380000|2021-12-13 14:56:20|4794|4793|4794|4792|4795|4794|4793|4792|1538
1639407390000|2021-12-13 14:56:30|4793.5|4792.5|4792.5|4791|4794|4792.5|4791.5|4790|1349
1639407400000|2021-12-13 14:56:40|4792|4790|4793.5|4792.5|4793.5|4792.5|4791|4790|1779
1639407410000|2021-12-13 14:56:50|4794.5|4793|4794|4792.5|4794.5|4793.5|4793.5|4792.5|376
1639407420000|2021-12-13 14:57:00|4793.5|4791.5|4792.5|4791.5|4794.5|4793|4791.5|4790.5|2052
1639407430000|2021-12-13 14:57:10|4792|4790.5|4792.5|4791|4793|4792|4791.5|4790|841
1639407440000|2021-12-13 14:57:20|4792|4791.5|4792.5|4791|4792.5|4792|4792|4790|615
1639407450000|2021-12-13 14:57:30|4792|4791.5|4792|4790|4793.5|4792|4791|4790|1102
1639407460000|2021-12-13 14:57:40|4793|4790.5|4791.5|4790|4793|4792|4791|4789.5|791
1639407470000|2021-12-13 14:57:50|4792|4790.5|4792|4791|4792.5|4791|4792|4790.5|207
1639407480000|2021-12-13 14:58:00|4792.5|4791.5|4790|4789|4793.5|4792.5|4790|4789|2696
1639407490000|2021-12-13 14:58:10|4789.5|4788|4788|4786.5|4789.5|4788|4787.5|4786|109
1639407500000|2021-12-13 14:58:20|4788.5|4787|4788.5|4787.5|4789|4788|4788.5|4787|1364
1639407510000|2021-12-13 14:58:30|4789|4788|4791|4789|4791.5|4790|4789|4787.5|3508
1639407520000|2021-12-13 14:58:40|4790.5|4788.5|4790.5|4789.5|4791|4789.5|4789|4788|2903
1639407530000|2021-12-13 14:58:50|4791|4789|4791|4790.5|4791.5|4790.5|4790|4788.5|1217
1639407540000|2021-12-13 14:59:00|4790.5|4789.5|4791|4789.5|4791.5|4790.5|4790|4789|942
1639407550000|2021-12-13 14:59:10|4790.5|4790|4789.5|4788|4791|4790|4789.5|4788|213
1639407560000|2021-12-13 14:59:20|4789|4788.5|4789.5|4788.5|4789.5|4788.5|4789|4788|0
1639407570000|2021-12-13 14:59:30|4790.5|4789|4789|4788.5|4790.5|4789|4789|4788.5|377
1639407580000|2021-12-13 14:59:40|4788.5|4788|4789.5|4789|4790|4789|4788|4787|1410
1639407590000|2021-12-13 14:59:50|4790|4788|4791|4790.5|4791|4790.5|4789.5|4788|465
1639407600000|2021-12-13 15:00:00|4792|4791|4793|4791.5|4794.5|4793.5|4791.5|4790|1840
1639407610000|2021-12-13 15:00:10|4792.5|4791|4790|4789|4792.5|4791|4789.5|4788|1360
1639407620000|2021-12-13 15:00:20|4789.5|4788.5|4790.5|4789.5|4790.5|4789.5|4789.5|4788|853
1639407630000|2021-12-13 15:00:30|4790|4789|4788|4786.5|4790|4789.5|4787|4786|1201
1639407640000|2021-12-13 15:00:40|4787.5|4786|4788|4786.5|4788|4787.5|4786.5|4785.5|1107
1639407650000|2021-12-13 15:00:50|4788.5|4787|4789|4787.5|4789.5|4789|4788.5|4787|524
1639407660000|2021-12-13 15:01:00|4788.5|4787|4789|4787|4789|4788.5|4788|4787|749
1639407670000|2021-12-13 15:01:10|4789.5|4787.5|4789.5|4788.5|4789.5|4788.5|4789.5|4787|7
1639407680000|2021-12-13 15:01:20|4790|4789|4791|4789.5|4791|4790.5|4790|4789|999
1639407690000|2021-12-13 15:01:30|4790.5|4790|4790.5|4789|4790.5|4790.5|4789.5|4788.5|1126
1639407700000|2021-12-13 15:01:40|4790|4789.5|4789.5|4787.5|4790|4789.5|4789.5|4787.5|353
1639407710000|2021-12-13 15:01:50|4790|4788|4790|4789|4790.5|4789.5|4789.5|4787.5|1816
1639407720000|2021-12-13 15:02:00|4789.5|4788|4792.5|4791|4792.5|4791.5|4789|4788|1587
1639407730000|2021-12-13 15:02:10|4792|4790.5|4792.5|4791|4793|4792|4791|4790.5|277
1639407740000|2021-12-13 15:02:20|4792|4791.5|4793.5|4793|4793.5|4793|4791.5|4791.5|439
1639407750000|2021-12-13 15:02:30|4794|4792.5|4794.5|4793|4795|4794.5|4794|4792.5|384
1639407760000|2021-12-13 15:02:40|4794|4793.5|4794.5|4793.5|4794.5|4793.5|4794|4793|125
1639407770000|2021-12-13 15:02:50|4794|4793|4794|4792.5|4794.5|4793.5|4792.5|4791.5|2144
1639407780000|2021-12-13 15:03:00|4793.5|4793|4794|4793|4794.5|4793.5|4793.5|4792.5|282
1639407790000|2021-12-13 15:03:10|4794.5|4793.5|4795.5|4794|4796.5|4796|4794.5|4793.5|1049
1639407800000|2021-12-13 15:03:20|4795|4794.5|4795|4794|4795|4794.5|4794.5|4794|41
1639407810000|2021-12-13 15:03:30|4795.5|4794.5|4795.5|4794|4795.5|4795|4795.5|4794|120
1639407820000|2021-12-13 15:03:40|4795|4793.5|4793.5|4792.5|4795.5|4794.5|4793.5|4792.5|1168
1639407830000|2021-12-13 15:03:50|4793|4793|4792|4790.5|4793|4793|4792|4790.5|69
1639407840000|2021-12-13 15:04:00|4791.5|4791|4789.5|4788.5|4791.5|4791|4789.5|4788|680
1639407850000|2021-12-13 15:04:10|4789|4788|4788|4786.5|4789.5|4788|4787.5|4786.5|467
1639407860000|2021-12-13 15:04:20|4787.5|4787|4786.5|4785.5|4788|4787.5|4786.5|4785|249
1639407870000|2021-12-13 15:04:30|4787|4786|4786.5|4785.5|4787|4786.5|4786.5|4785|534
1639407880000|2021-12-13 15:04:40|4787|4785|4787.5|4786|4788|4787|4787|4785|954
1639407890000|2021-12-13 15:04:50|4788|4786.5|4789|4788|4789|4788.5|4788|4786.5|941
1639407900000|2021-12-13 15:05:00|4788.5|4788.5|4790|4789.5|4790|4789.5|4788.5|4787|2339
1639407910000|2021-12-13 15:05:10|4789.5|4789|4791.5|4790.5|4792.5|4791|4789.5|4789|513
1639407920000|2021-12-13 15:05:20|4791|4790|4791|4790|4793|4791.5|4791|4790|24
1639407930000|2021-12-13 15:05:30||4790.5||4790||4790.5||4790|541
1639407940000|2021-12-13 15:05:40|4791.5|4790.5|4792|4791.5|4793|4792|4791.5|4790.5|1998
1639407950000|2021-12-13 15:05:50|4793|4792|4794|4793|4794.5|4793|4793|4792|1084
1639407960000|2021-12-13 15:06:00|4793.5|4792.5|4790.5|4789|4794|4793|4790.5|4789|5456
1639407970000|2021-12-13 15:06:10|4790|4789.5|4790.5|4790|4791|4790|4790|4789|549
1639407980000|2021-12-13 15:06:20|4791|4789.5|4789|4787.5|4791|4790|4788.5|4787.5|1150
1639407990000|2021-12-13 15:06:30|4788.5|4788|4788|4787.5|4788.5|4788|4788|4787.5|166
1639408000000|2021-12-13 15:06:40|4789|4788|4788.5|4787.5|4789.5|4789|4788|4787.5|1665
1639408010000|2021-12-13 15:06:50|4789|4788|4789|4788|4789.5|4788|4788.5|4787.5|1
1639408020000|2021-12-13 15:07:00|4788.5|4787.5|4791.5|4790|4791.5|4790|4788.5|4787.5|672
1639408030000|2021-12-13 15:07:10|4791|4789|4789.5|4788|4791|4789.5|4789|4788|482
1639408040000|2021-12-13 15:07:20|4789|4788.5|4790|4788.5|4790|4788.5|4788.5|4788.5|87
1639408050000|2021-12-13 15:07:30|4789.5|4789|4789|4788.5|4789.5|4789|4789|4788.5|347
1639408060000|2021-12-13 15:07:40|4788.5|4788|4789.5|4788.5|4789.5|4788.5|4788.5|4787.5|352
1639408070000|2021-12-13 15:07:50|4789|4788|4789|4788|4789|4788|4789|4787.5|187
1639408080000|2021-12-13 15:08:00|4788.5|4787.5|4788.5|4787|4789.5|4788.5|4788|4787|974
1639408090000|2021-12-13 15:08:10|4788|4787.5|4788|4786.5|4788.5|4787.5|4787|4786|448
1639408100000|2021-12-13 15:08:20|4787.5|4787|4788.5|4787.5|4788.5|4787.5|4787.5|4786.5|258
1639408110000|2021-12-13 15:08:30|4789.5|4788|4790.5|4789.5|4791|4790|4789.5|4788|1659
1639408120000|2021-12-13 15:08:40|4791|4790|4790|4789.5|4791.5|4790.5|4790|4789.5|344
1639408130000|2021-12-13 15:08:50|4791|4790|4791.5|4790.5|4791.5|4791|4791|4789.5|110
1639408140000|2021-12-13 15:09:00|4791|4791|4790|4789.5|4792.5|4792|4790|4789|1027
1639408150000|2021-12-13 15:09:10|4790.5|4790|4790|4789.5|4791|4790|4790|4789.5|259
1639408160000|2021-12-13 15:09:20|4789.5|4789|4788.5|4786.5|4789.5|4789|4788.5|4786.5|691
1639408170000|2021-12-13 15:09:30|4789|4787|4789.5|4788.5|4789.5|4788.5|4789|4787|325
1639408180000|2021-12-13 15:09:40|4789|4787.5|4789|4787.5|4789|4788.5|4788.5|4787.5|10
1639408190000|2021-12-13 15:09:50|4788.5|4788|4788|4787.5|4788.5|4788|4788|4787.5|514
1639408200000|2021-12-13 15:10:00|4787.5|4787|4785.5|4784.5|4787.5|4787.5|4785|4784.5|936
1639408210000|2021-12-13 15:10:10|4785|4783.5|4785|4783.5|4785.5|4785|4784.5|4783|538
1639408220000|2021-12-13 15:10:20|4785.5|4784|4785.5|4784.5|4787|4786|4785.5|4784|458
1639408230000|2021-12-13 15:10:30|4786|4785|4787|4786.5|4787|4786.5|4786|4785|366
1639408240000|2021-12-13 15:10:40|4788|4787|4789.5|4788.5|4790|4788.5|4788|4787|373
1639408250000|2021-12-13 15:10:50|4790|4789|4790|4789.5|4791|4790|4790|4788.5|3122
1639408260000|2021-12-13 15:11:00|4789.5|4789|4790|4788|4790|4789|4788.5|4787.5|1342
1639408270000|2021-12-13 15:11:10|4789.5|4788.5|4789.5|4788|4790.5|4789.5|4789.5|4788|698
1639408280000|2021-12-13 15:11:20|4789|4788.5|4790|4789|4790|4789|4788.5|4788.5|712
1639408290000|2021-12-13 15:11:30|4790.5|4789.5|4788.5|4788|4790.5|4789.5|4788.5|4788|216
1639408300000|2021-12-13 15:11:40|4789.5|4788.5|4789.5|4788.5|4789.5|4789|4789|4788|310
1639408310000|2021-12-13 15:11:50|4789|4789|4789|4788|4789|4789|4788.5|4788|202
1639408320000|2021-12-13 15:12:00|4788.5|4787.5|4788|4787|4788.5|4788|4787|4786.5|1086
1639408330000|2021-12-13 15:12:10|4789|4787.5|4788.5|4788|4789|4788|4788.5|4787.5|146
1639408340000|2021-12-13 15:12:20|4789|4788.5|4789|4788|4791|4790|4788.5|4787|2504
1639408350000|2021-12-13 15:12:30|4789.5|4787.5|4789.5|4788.5|4789.5|4789|4789|4787.5|297
1639408360000|2021-12-13 15:12:40|4790|4789|4791|4790|4791|4790|4789.5|4789|418
1639408370000|2021-12-13 15:12:50|4790.5|4789.5|4790|4789|4790.5|4790|4789.5|4788.5|191
1639408380000|2021-12-13 15:13:00|4789.5|4788.5|4789.5|4788.5|4789.5|4788.5|4788|4787|525
1639408390000|2021-12-13 15:13:10|4789|4787.5|4789.5|4788|4789.5|4788|4789|4787.5|145
1639408400000|2021-12-13 15:13:20|4790|4788.5|4788.5|4787|4791|4790|4788|4787|1055
1639408410000|2021-12-13 15:13:30|4789|4787.5|4789.5|4788.5|4789.5|4788.5|4788.5|4787|1306
1639408420000|2021-12-13 15:13:40|4789|4788|4788.5|4787|4789.5|4788|4788.5|4787|163
1639408430000|2021-12-13 15:13:50|4788|4786.5|4787.5|4786.5|4788|4787|4787|4786.5|596
1639408440000|2021-12-13 15:14:00|4787|4787|4786.5|4785.5|4787|4787|4786.5|4785|185
1639408450000|2021-12-13 15:14:10|4787|4786|4786.5|4785.5|4787|4786|4786.5|4785.5|162
1639408460000|2021-12-13 15:14:20|4787|4786|4786|4785|4787|4786.5|4785.5|4785|286
1639408470000|2021-12-13 15:14:30|4786.5|4785.5|4787|4785.5|4787|4786|4786.5|4785|209
1639408480000|2021-12-13 15:14:40|4787.5|4786|4787.5|4786.5|4788|4786.5|4787|4785.5|162
1639408490000|2021-12-13 15:14:50|4788|4787|4789|4787.5|4789|4788|4788|4787|428
1639408500000|2021-12-13 15:15:00|4789.5|4788|4789|4787.5|4789.5|4788|4787.5|4787|682
1639408510000|2021-12-13 15:15:10|4788.5|4788|4789|4788|4789.5|4788|4788|4788|350
1639408520000|2021-12-13 15:15:20|4789.5|4788.5|4788.5|4787|4789.5|4788.5|4788.5|4787|445
1639408530000|2021-12-13 15:15:30|4789|4787.5|4788|4787.5|4789|4788|4788|4787.5|1057
1639408540000|2021-12-13 15:15:40|4788.5|4787|4788.5|4787.5|4789|4788|4788|4787|807
1639408550000|2021-12-13 15:15:50|4788|4788|4789|4788|4789|4788|4788|4787.5|183
1639408560000|2021-12-13 15:16:00|4788.5|4787.5|4787|4785.5|4788.5|4787.5|4787|4785.5|540
1639408570000|2021-12-13 15:16:10|4786.5|4786|4785.5|4784.5|4786.5|4786|4785|4784.5|730
1639408580000|2021-12-13 15:16:20|4785|4784|4783.5|4782.5|4785|4784|4783|4782.5|299
1639408590000|2021-12-13 15:16:30|4784|4783|4784|4783.5|4784.5|4783.5|4784|4783|145
1639408600000|2021-12-13 15:16:40|4783.5|4782.5|4782.5|4781|4783.5|4782.5|4782|4781|346
1639408610000|2021-12-13 15:16:50|4783|4781.5|4783.5|4782.5|4783.5|4782.5|4783|4781.5|24
1639408620000|2021-12-13 15:17:00|4783|4783|4784.5|4784|4784.5|4784|4783|4782.5|515
1639408630000|2021-12-13 15:17:10|4785|4784.5|4785|4784|4785.5|4785|4785|4784|334
1639408640000|2021-12-13 15:17:20|4785.5|4784.5|4786.5|4785|4787|4786|4785|4784|341
1639408650000|2021-12-13 15:17:30|4786||4786||4786.5||4786||7
1639408660000|2021-12-13 15:17:40|4786.5|4785.5|4788|4787|4788|4787|4786.5|4785.5|391
1639408670000|2021-12-13 15:17:50|4787.5|4787.5|4787|4786|4787.5|4787.5|4787|4786|557
1639408680000|2021-12-13 15:18:00|4787.5|4786.5|4786|4785|4787.5|4787|4785.5|4785|469
1639408690000|2021-12-13 15:18:10|4785.5|4784|4785.5|4784.5|4785.5|4784.5|4784|4783|386
1639408700000|2021-12-13 15:18:20|4786|4785|4785|4783.5|4786.5|4785.5|4784.5|4783.5|517
1639408710000|2021-12-13 15:18:30|4784.5|4784|4785|4783.5|4785|4784|4784|4783|209
1639408720000|2021-12-13 15:18:40|4784.5|4784|4784|4783|4784.5|4784|4783|4782.5|489
1639408730000|2021-12-13 15:18:50|4783.5|4782.5|4783.5|4783|4783.5|4783|4782|4781|1868
1639408740000|2021-12-13 15:19:00|4784|4783.5|4783.5|4783|4784|4783.5|4783.5|4783|5
1639408750000|2021-12-13 15:19:10|4783|4782.5|4781.5|4781|4784|4782.5|4781.5|4780.5|709
1639408760000|2021-12-13 15:19:20|4781|4780.5|4781.5|4780.5|4781.5|4781|4781|4780|178
1639408770000|2021-12-13 15:19:30|4782|4781|4784|4783|4784.5|4783|4782|4781|754
1639408780000|2021-12-13 15:19:40|4784.5|4783.5|4784.5|4783.5|4785|4784|4784|4783|0
1639408790000|2021-12-13 15:19:50|4784|4783|4784|4782|4784|4783|4783|4782|391
1639408800000|2021-12-13 15:20:00|4783.5|4782.5|4785|4784|4785|4784|4783.5|4782.5|322
1639408810000|2021-12-13 15:20:10|4784.5|4784.5|4786|4785|4786|4785|4784.5|4784|0
1639408820000|2021-12-13 15:20:20|4786.5|4785.5|4786|4785.5|4786.5|4786|4786|4785|231
1639408830000|2021-12-13 15:20:30|||||||||111
1639408840000|2021-12-13 15:20:40|4785.5|4784.5|4786.5|4785.5|4787|4785.5|4785.5|4784|843
1639408860000|2021-12-13 15:21:00|4787|4786|4785|4784.5|4788|4786.5|4785|4783.5|511
1639408870000|2021-12-13 15:21:10|4784.5|4783.5|4783|4782|4784.5|4784.5|4783|4781.5|445
1639408890000|2021-12-13 15:21:30|4782.5|4781.5|4780.5|4780|4783|4781.5|4779.5|4778|3308
1639408900000|2021-12-13 15:21:40|4781.5|4780.5|4781.5|4780|4781.5|4780.5|4780.5|4779|216
1639408910000|2021-12-13 15:21:50|4781|4779.5|4779.5|4778|4781|4780|4779.5|4778|287
1639408920000|2021-12-13 15:22:00|4780|4778.5|4780.5|4779.5|4781|4780.5|4780|4778.5|744
1639408930000|2021-12-13 15:22:10|4780|4779|4782.5|4782|4783|4782|4779.5|4779|1377
1639408940000|2021-12-13 15:22:20|4783|4782.5|4782|4781.5|4783|4782.5|4782|4781.5|570
1639408950000|2021-12-13 15:22:30|4783|4781|4782|4781|4783|4782|4781|4780.5|474
1639408960000|2021-12-13 15:22:40|4783|4781.5|4781.5|4780|4783|4782|4781|4780|825
1639408970000|2021-12-13 15:22:50|4782.5|4780.5|4781.5|4781|4782.5|4781.5|4781.5|4780|1453
1639408980000|2021-12-13 15:23:00|4781|4780|4779.5|4779|4781|4781|4779.5|4779|170
1639408990000|2021-12-13 15:23:10|4779|4778|4778.5|4778|4779.5|4778.5|4778.5|4777.5|89
1639409000000|2021-12-13 15:23:20|4778|4777.5|4777|4776|4778|4777.5|4777|4775.5|241
1639409010000|2021-12-13 15:23:30||4776.5||4776.5||4776.5||4776.5|0
1639409020000|2021-12-13 15:23:40|4777.5|4777|4778.5|4778|4778.5|4778|4777.5|4777|2468
1639409030000|2021-12-13 15:23:50|4778|4777.5|4778|4777|4778|4777.5|4778|4777|101
1639409040000|2021-12-13 15:24:00|4777.5|4776.5|4777.5|4776.5|4778.5|4777.5|4776|4775|1575
1639409050000|2021-12-13 15:24:10|4777|4776|4775.5|4774.5|4777.5|4776|4775.5|4774|528
1639409060000|2021-12-13 15:24:20||4774||4774||4774||4774|338
1639409070000|2021-12-13 15:24:30|4775|4774.5|4775.5|4774.5|4775.5|4775|4774.5|4774|451
1639409080000|2021-12-13 15:24:40|4776|4775|4777.5|4776.5|4777.5|4777|4776|4775|449
1639409090000|2021-12-13 15:24:50|4777|4776|4776|4775|4777.5|4776|4775.5|4774.5|238
1639409100000|2021-12-13 15:25:00|4776.5|4775.5|4775|4774|4776.5|4775.5|4774.5|4773.5|953
1639409110000|2021-12-13 15:25:10|4775.5|4774.5|4776.5|4775.5|4777|4776.5|4775|4774|610
1639409120000|2021-12-13 15:25:20|4777|4776|4776.5|4775.5|4777|4776.5|4776|4775|1183
1639409130000|2021-12-13 15:25:30|4776|4775|4776|4775|4776|4775.5|4775|4774|1360
1639409140000|2021-12-13 15:25:40|4775.5||4776||4776||4775.5||0
1639409150000|2021-12-13 15:25:50|4775.5|4774.5|4775|4774|4776|4774.5|4774|4773.5|294
1639409160000|2021-12-13 15:26:00|4774.5|4773.5|4775|4773.5|4775.5|4775|4774.5|4773.5|643
1639409170000|2021-12-13 15:26:10|4774.5|4774|4774.5|4773.5|4775|4774|4774|4773.5|277
1639409180000|2021-12-13 15:26:20|4775|4774|4774.5|4773.5|4775|4774|4774.5|4773.5|520
1639409190000|2021-12-13 15:26:30|4774|4772.5|4772.5|4771.5|4774|4773|4772|4771.5|620
1639409200000|2021-12-13 15:26:40|4773|4772|4774|4773.5|4774|4773.5|4772.5|4771.5|1710
1639409210000|2021-12-13 15:26:50|4774.5|4774|4773|4772.5|4774.5|4774|4773|4772.5|306
1639409220000|2021-12-13 15:27:00|4772.5|4772|4772|4771|4772.5|4772|4772|4770.5|736
1639409230000|2021-12-13 15:27:10|4772.5|4771.5|4772|4771|4772.5|4772|4771.5|4771|1216
1639409240000|2021-12-13 15:27:20|4771.5||4771.5||4771.5||4771.5||308
1639409250000|2021-12-13 15:27:30|4771|4770.5|4772.5|4771.5|4772.5|4772|4771|4770.5|2052
1639409260000|2021-12-13 15:27:40|4772|4770.5|4771.5|4770.5|4772.5|4770.5|4771|4770.5|67
1639409270000|2021-12-13 15:27:50|4771|4770|4770.5|4769.5|4771|4770|4770|4769|711
1639409280000|2021-12-13 15:28:00|4770|4770|4772|4770.5|4772|4771|4770|4769.5|726
1639409290000|2021-12-13 15:28:10|4771.5|4770|4770.5|4769.5|4771.5|4770|4770|4769|1211
1639409300000|2021-12-13 15:28:20|4770|4770|4771|4770|4772|4770.5|4769.5|4768.5|2574
1639409310000|2021-12-13 15:28:30|4770.5|4770.5|4771|4770|4771.5|4770.5|4770.5|4770|136
1639409320000|2021-12-13 15:28:40|4770.5|4769.5|4770|4768.5|4771.5|4770.5|4769.5|4768.5|3545
1639409330000|2021-12-13 15:28:50|4770.5|4769|4772|4771|4772|4771.5|4770.5|4768.5|303
1639409340000|2021-12-13 15:29:00|4772.5|4771.5|4774|4773|4774|4773|4772|4771|2844
1639409350000|2021-12-13 15:29:10|4773.5|4773.5|4776.5|4775|4777.5|4776.5|4773.5|4773|2421
1639409360000|2021-12-13 15:29:20|4777|4775.5|4775.5|4774.5|4777|4775.5|4775|4774.5|1060
1639409370000|2021-12-13 15:29:30|4776.5|4775|4776.5|4775|4776.5|4775.5|4776.5|4775|198
1639409380000|2021-12-13 15:29:40|4776|4776|4779|4777.5|4779|4777.5|4775.5|4775|603
1639409390000|2021-12-13 15:29:50|4778.5|4778|4779|4778|4779|4778|4778|4777.5|168
1639409400000|2021-12-13 15:30:00|4778.5|4777.5|4777|4776.5|4780.5|4779|4777|4776.5|5001
1639409410000|2021-12-13 15:30:10|4776.5|4775.5|4777|4775.5|4777|4776|4775|4774.5|463
1639409420000|2021-12-13 15:30:20|4776.5|4775|4778|4776.5|4778|4776.5|4775.5|4774.5|111
1639409430000|2021-12-13 15:30:30|4777.5|4776|4776.5|4774.5|4777.5|4776|4775|4774.5|591
1639409440000|2021-12-13 15:30:40|4776|4775|4776|4775.5|4776|4775.5|4775.5|4775|550
1639409450000|2021-12-13 15:30:50|4776.5|4776|4775.5|4774.5|4776.5|4776|4775|4774.5|212
1639409460000|2021-12-13 15:31:00|4775|4774|4775.5|4774.5|4776|4775|4774.5|4774|579
1639409470000|2021-12-13 15:31:10|4776|4775|4777|4776.5|4777|4776.5|4776|4774.5|208
1639409480000|2021-12-13 15:31:20|4777.5|4777|4779|4777.5|4779.5|4778|4777.5|4776.5|301
1639409490000|2021-12-13 15:31:30|4778.5|4777|4776.5|4775|4778.5|4777|4775.5|4774.5|652
1639409500000|2021-12-13 15:31:40|4776|4774.5|4776.5|4775|4776.5|4775.5|4775.5|4774.5|531
1639409510000|2021-12-13 15:31:50|4777|4775.5|4777.5|4776.5|4778.5|4778|4777|4775|1025
1639409520000|2021-12-13 15:32:00|4777|4777|4779|4778.5|4779.5|4778.5|4777|4777|777
1639409530000|2021-12-13 15:32:10|4779.5|4778|4779.5|4778.5|4779.5|4778.5|4779|4778|135
1639409540000|2021-12-13 15:32:20|4779|4778|4779|4778|4779|4778|4778|4777.5|412
1639409550000|2021-12-13 15:32:30|4779.5|4778.5|4779.5|4778.5|4780|4779|4779|4778.5|1147
1639409560000|2021-12-13 15:32:40|4780|4779|4779|4778|4780|4779.5|4779|4778|308
1639409570000|2021-12-13 15:32:50|4779.5|4778.5|4780|4779|4780|4779|4779.5|4778|522
1639409580000|2021-12-13 15:33:00|4781|4779.5|4782|4780|4782.5|4781|4780.5|4779.5|1071
1639409590000|2021-12-13 15:33:10|4782.5|4780.5|4782|4781|4783|4782|4782|4780.5|345
1639409600000|2021-12-13 15:33:20|4782.5|4781.5|4782.5|4782|4784|4783|4782.5|4781.5|242
1639409610000|2021-12-13 15:33:30|4783|4782.5|4783.5|4782.5|4783.5|4782.5|4783|4782.5|179
1639409620000|2021-12-13 15:33:40|4784|4783|4784|4783.5|4784|4783.5|4783.5|4783|161
1639409630000|2021-12-13 15:33:50|4783.5|4783|4784|4783|4784.5|4783.5|4782.5|4782|2164
1639409640000|2021-12-13 15:34:00|4784.5|4783.5|4784|4783|4784.5|4783.5|4784|4783|320
1639409650000|2021-12-13 15:34:10|4783.5|4783.5|4782|4781|4783.5|4783.5|4782|4781|629
1639409660000|2021-12-13 15:34:20|4781.5|4781.5|4782|4781.5|4782|4781.5|4781.5|4781|8
1639409670000|2021-12-13 15:34:30|4781.5|4781|4781|4780|4781.5|4781|4780|4779.5|1286
1639409680000|2021-12-13 15:34:40|4781.5|4780.5|4782|4781|4782|4781|4781.5|4780|100
1639409690000|2021-12-13 15:34:50|4782.5|4781.5|4783|4782.5|4784|4783|4782.5|4781|379
1639409700000|2021-12-13 15:35:00|4783.5|4783|4784.5|4783.5|4784.5|4783.5|4782.5|4781|1174
1639409710000|2021-12-13 15:35:10|4785.5|4784|4785|4784.5|4786|4784.5|4785|4784|5
1639409720000|2021-12-13 15:35:20|4786|4785|4787.5|4786.5|4787.5|4786.5|4785.5|4784.5|358
1639409730000|2021-12-13 15:35:30|4786.5|4786|4787.5|4787|4787.5|4787|4786|4785.5|1389
1639409740000|2021-12-13 15:35:40|4788|4786.5|4787|4786|4788.5|4787.5|4786|4785.5|1666
1639409750000|2021-12-13 15:35:50|4786.5|4785.5|4784.5|4783.5|4786.5|4785.5|4784.5|4783.5|1365
1639409760000|2021-12-13 15:36:00|4785|4784|4783.5|4782.5|4785|4784.5|4783|4781.5|2773
1639409770000|2021-12-13 15:36:10|4784|4783|4784|4783|4784.5|4784|4784|4782.5|353
1639409780000|2021-12-13 15:36:20|4784.5|4783.5|4783|4782|4784.5|4783.5|4783|4782|398
1639409790000|2021-12-13 15:36:30|4782.5|4781.5|4784.5|4783.5|4784.5|4784|4782|4781.5|897
1639409800000|2021-12-13 15:36:40|4784|4784|4786|4785|4786|4785|4784|4784|2361
1639409810000|2021-12-13 15:36:50|4786.5|4785.5|4786.5|4785.5|4787|4786|4786|4785|607
1639409820000|2021-12-13 15:37:00|4786||4786||4786||4786||23
1639409830000|2021-12-13 15:37:10|4786.5|4786|4788|4787|4790|4789|4786.5|4786|2940
1639409840000|2021-12-13 15:37:20|4788.5||4788.5||4788.5||4788||0
1639409850000|2021-12-13 15:37:30|4789.5|4787.5|4788.5|4787.5|4789.5|4789|4788|4787.5|770
1639409860000|2021-12-13 15:37:40|4789|4788|4788.5|4787.5|4789|4788|4788|4787.5|630
1639409870000|2021-12-13 15:37:50|4789|4788|4789.5|4789|4789.5|4789|4789|4787.5|203
1639409880000|2021-12-13 15:38:00|4789|4788.5|4789|4788|4789|4788.5|4787.5|4787|1140
1639409890000|2021-12-13 15:38:10|4788.5|4787|4787.5|4786.5|4788.5|4788|4787.5|4786.5|407
1639409900000|2021-12-13 15:38:20|4788|4787|4787.5|4786.5|4788|4787|4787.5|4786.5|0
1639409910000|2021-12-13 15:38:30|4788|4787|4786.5|4785.5|4788|4787|4786.5|4785.5|978
1639409920000|2021-12-13 15:38:40|4786|4785|4785|4784|4786|4785|4784.5|4783|1821
1639409930000|2021-12-13 15:38:50|4784.5|4783.5|4785|4784|4785|4784.5|4784|4783|6
1639409940000|2021-12-13 15:39:00|4784.5|4783.5|4784|4783.5|4785|4784|4784|4783|372
1639409950000|2021-12-13 15:39:10|4783.5|4783|4783|4782|4784|4783|4783|4782|583
1639409960000|2021-12-13 15:39:20|4782.5|4781.5|4782|4781|4782.5|4781.5|4782|4781|329
1639409970000|2021-12-13 15:39:30|4782.5|4781.5|4782|4781|4782.5|4782|4782|4781|242
1639409980000|2021-12-13 15:39:40|4781.5|4780.5|4781|4780|4782|4780.5|4780.5|4780|1041
1639409990000|2021-12-13 15:39:50|4780.5|4779.5|4777.5|4776|4780.5|4779.5|4777.5|4776|1585
1639410000000|2021-12-13 15:40:00|4777|4776.5|4777.5|4776|4778|4777|4776|4775|1955
1639410010000|2021-12-13 15:40:10|4778|4776.5|4779|4778|4779|4778.5|4778|4776|885
1639410020000|2021-12-13 15:40:20|4779.5|4778.5|4781.5|4780|4781.5|4780|4779|4778|898
1639410030000|2021-12-13 15:40:30|4781|4780.5|4783|4781|4783|4781|4781|4780|194
1639410040000|2021-12-13 15:40:40|4782.5|4781.5|4781.5|4780.5|4783.5|4783|4781|4780.5|1689
1639410050000|2021-12-13 15:40:50|4782|4781|4780.5|4779.5|4782|4781|4780.5|4779.5|315
1639410060000|2021-12-13 15:41:00|4781|4780|4781|4780|4781.5|4780|4780.5|4780|249
1639410070000|2021-12-13 15:41:10|4781.5|4780.5|4782|4781|4782.5|4781|4781.5|4780.5|169
1639410080000|2021-12-13 15:41:20|4781.5|4781.5|4782|4781|4782.5|4781.5|4781.5|4781|480
1639410090000|2021-12-13 15:41:30|4782.5|4781.5|4782|4781.5|4782.5|4781.5|4782|4781|77
1639410100000|2021-12-13 15:41:40|4782.5|4781|4782|4781|4782.5|4781.5|4782|4781|115
1639410110000|2021-12-13 15:41:50|4782.5|4781.5|4782|4781|4782.5|4781.5|4782|4781|0
1639410120000|2021-12-13 15:42:00|4781.5|4780.5|4781|4780|4781.5|4781|4780|4779.5|1579
1639410130000|2021-12-13 15:42:10|4781.5|4780.5|4780|4779|4781.5|4780.5|4779.5|4779|414
1639410140000|2021-12-13 15:42:20|4779.5|4778.5|4776.5|4776|4780|4778.5|4776.5|4776|3506
1639410150000|2021-12-13 15:42:30|4777|4776.5|4776.5|4775.5|4777.5|4777|4776|4775|1691
1639410160000|2021-12-13 15:42:40|4776|4776|4775.5|4774.5|4776.5|4776|4775.5|4774|888
1639410170000|2021-12-13 15:42:50|4775|4774|4776.5|4775.5|4776.5|4776|4775|4774|1304
1639410180000|2021-12-13 15:43:00|4776|4774.5|4777.5|4777|4777.5|4777|4776|4774.5|684
1639410190000|2021-12-13 15:43:10|4777|4776.5|4776.5|4776|4777.5|4776.5|4776.5|4775.5|324
1639410200000|2021-12-13 15:43:20|4777|4776.5|4777.5|4776|4777.5|4777|4776.5|4776|515
1639410210000|2021-12-13 15:43:30|4777|4776.5|4776.5|4774.5|4777|4776.5|4776.5|4774.5|562
1639410220000|2021-12-13 15:43:40|4776|4775|4775.5|4775|4776|4775.5|4775.5|4774.5|10
1639410230000|2021-12-13 15:43:50|4776|4775.5|4776.5|4776|4776.5|4776|4776|4775|246
1639410240000|2021-12-13 15:44:00|4777|4776.5|4777|4776|4777|4776.5|4776.5|4776|646
1639410250000|2021-12-13 15:44:10|4776.5||4776.5||4776.5||4776.5||98
1639410260000|2021-12-13 15:44:20|4777|4776.5|4777.5|4776.5|4777.5|4777|4777|4776.5|962
1639410270000|2021-12-13 15:44:30|4777|4776|4776.5|4775|4777|4776|4775.5|4774.5|1455
1639410280000|2021-12-13 15:44:40|4776|4775.5|4777.5|4776|4777.5|4777|4776|4775|754
1639410290000|2021-12-13 15:44:50|4777|4776.5|4777|4776|4777.5|4777|4777|4776|386
1639410300000|2021-12-13 15:45:00|4777.5|4776.5|4778|4777.5|4778.5|4777.5|4777|4776|1941
1639410310000|2021-12-13 15:45:10|4778.5|4778|4778|4777.5|4778.5|4778|4778|4777.5|334
1639410320000|2021-12-13 15:45:20|4778.5|4778|4778.5|4778|4778.5|4778|4778.5|4777.5|678
1639410330000|2021-12-13 15:45:30|4778|4777.5|4778|4777|4778.5|4778|4776.5|4776|951
1639410340000|2021-12-13 15:45:40|4777.5|4776.5|4776|4775|4777.5|4776.5|4775|4774.5|1764
1639410350000|2021-12-13 15:45:50|4775.5||4776||4776||4775.5||60
1639410360000|2021-12-13 15:46:00|4776.5|4775.5|4777.5|4776.5|4777.5|4777|4776.5|4775|540
1639410370000|2021-12-13 15:46:10|4777|4776|4775.5|4775|4777.5|4776|4775.5|4775|982
1639410380000|2021-12-13 15:46:20|4775|4774.5|4776|4775|4776.5|4775|4775|4774.5|365
1639410390000|2021-12-13 15:46:30|4775.5|4774.5|4776.5|4775|4776.5|4775|4775.5|4774.5|0
1639410400000|2021-12-13 15:46:40|4777.5|4775.5|4777|4776.5|4777.5|4777|4777|4775.5|295
1639410410000|2021-12-13 15:46:50|4776.5|4775.5|4776|4775|4776.5|4775.5|4776|4775|3
1639410420000|2021-12-13 15:47:00|4775.5|4775.5|4777.5|4776.5|4777.5|4776.5|4775.5|4775.5|74
1639410430000|2021-12-13 15:47:10|4777|4777|4778|4777|4778|4777.5|4777|4776.5|123
1639410440000|2021-12-13 15:47:20|4777.5|4776.5|4777|4776.5|4778|4776.5|4777|4776.5|0
1639410450000|2021-12-13 15:47:30|4776.5|4776|4776.5|4775.5|4776.5|4776|4776|4775|594
1639410460000|2021-12-13 15:47:40|4776|4776|4776|4775.5|4776.5|4776|4776|4775.5|111
1639410470000|2021-12-13 15:47:50|4776.5|4776|4776|4775|4776.5|4776|4775.5|4775|141
1639410480000|2021-12-13 15:48:00|4775.5|4775.5|4776|4775|4776.5|4776|4775.5|4775|1691
1639410490000|2021-12-13 15:48:10|4775.5|4774.5|4775|4774|4776|4775|4775|4774|299
1639410500000|2021-12-13 15:48:20|4774.5|4774.5|4774.5|4774|4775|4774.5|4774.5|4773|621
1639410510000|2021-12-13 15:48:30|4774|4773.5|4774.5|4773.5|4774.5|4774|4774|4773.5|65
1639410520000|2021-12-13 15:48:40|4774||4774||4774||4774||0
1639410530000|2021-12-13 15:48:50|4773.5|4773|4772.5|4772|4773.5|4773|4772.5|4771.5|329
1639410540000|2021-12-13 15:49:00|4772|4771.5|4771|4770|4772|4771.5|4771|4770|951
1639410550000|2021-12-13 15:49:10|4770.5|4769|4771|4770|4771|4770|4769.5|4769|1495
1639410560000|2021-12-13 15:49:20|4770.5|4769.5|4770.5|4769|4770.5|4769.5|4770|4769|0
1639410570000|2021-12-13 15:49:30|4771|4769.5|4771|4770|4771|4770|4771|4769.5|478
1639410580000|2021-12-13 15:49:40|4771.5|4770.5|4772|4771.5|4773|4772|4771.5|4770.5|311
1639410590000|2021-12-13 15:49:50|4771.5|4770.5|4772|4771|4772|4771.5|4771.5|4770.5|21
1639410600000|2021-12-13 15:50:00|4772.5|4771.5|4773.5|4772.5|4773.5|4773|4772.5|4771.5|922
1639410610000|2021-12-13 15:50:10|4774|4773|4775|4773.5|4775|4774|4774|4773|114
1639410620000|2021-12-13 15:50:20||4774||4774||4774||4774|0
1639410630000|2021-12-13 15:50:30|4775.5|4774.5|4776|4775.5|4776.5|4776|4775.5|4774.5|997
1639410640000|2021-12-13 15:50:40|4776.5|4774.5|4776.5|4775|4776.5|4775|4776|4774.5|35
1639410650000|2021-12-13 15:50:50|4777|4775.5|4777|4776|4777|4776|4776.5|4775.5|149
1639410660000|2021-12-13 15:51:00|4777.5|4776.5|4777.5|4776.5|4778|4777|4777|4776|1031
1639410670000|2021-12-13 15:51:10|4778||4778||4778||4777.5||10
1639410680000|2021-12-13 15:51:20|4777.5|4777|4779|4778.5|4779.5|4778.5|4777.5|4777|423
1639410690000|2021-12-13 15:51:30|4778.5|4778|4778|4777.5|4778.5|4778|4778|4777.5|876
1639410700000|2021-12-13 15:51:40|4777.5|4777|4777|4776|4778|4777|4777|4776|658
1639410710000|2021-12-13 15:51:50|4777.5|4776.5|4778|4777|4778.5|4777|4777.5|4776.5|301
1639410720000|2021-12-13 15:52:00|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|251
1639410730000|2021-12-13 15:52:10|4778|4778|4778|4777|4779.5|4778.5|4778|4777|858
1639410740000|2021-12-13 15:52:20||4776.5||4777||4777.5||4776.5|306
1639410750000|2021-12-13 15:52:30||4777.5||4777||4777.5||4777|175
1639410760000|2021-12-13 15:52:40|4777.5|4777.5|4777.5|4777|4778|4777.5|4777.5|4777|55
1639410770000|2021-12-13 15:52:50|4777|4776.5|4778.5|4777|4778.5|4777|4777|4776|1207
1639410780000|2021-12-13 15:53:00|4779|4777.5|4778.5|4778|4779|4778|4778.5|4777.5|313
1639410790000|2021-12-13 15:53:10|4778|4777.5|4776.5|4776|4778|4778|4776.5|4776|775
1639410800000|2021-12-13 15:53:20|4777|4776.5|4777|4776.5|4777.5|4776.5|4776.5|4776|393
1639410810000|2021-12-13 15:53:30|4776.5|4776|4776.5|4775.5|4777|4776|4776|4775.5|441
1639410820000|2021-12-13 15:53:40||4776||4775.5||4776||4775.5|23
1639410830000|2021-12-13 15:53:50|4776|4776|4775|4774.5|4776|4776|4775|4772|8174
1639410840000|2021-12-13 15:54:00|4775.5|4773.5|4774|4773.5|4775.5|4774|4774|4773.5|693
1639410850000|2021-12-13 15:54:10|4773.5|4772.5|4771|4770|4774|4773|4771|4770|1823
1639410860000|2021-12-13 15:54:20|4770.5|4770.5|4771|4770|4771|4770.5|4770.5|4770|414
1639410870000|2021-12-13 15:54:30|4771.5|4770.5|4774|4772.5|4774|4772.5|4771.5|4770|1126
1639410880000|2021-12-13 15:54:40|4773.5|4773|4774|4773|4774|4773|4773|4773|154
1639410890000|2021-12-13 15:54:50|4773.5||4773.5||4773.5||4773.5||111
1639410900000|2021-12-13 15:55:00|4774|4773.5|4775|4774|4775|4774|4774|4773.5|164
1639410910000|2021-12-13 15:55:10|4774.5|4773.5|4774|4773|4775|4773.5|4773.5|4772|665
1639410920000|2021-12-13 15:55:20|4774.5|4773.5|4773.5|4773|4774.5|4773.5|4773.5|4773|118
1639410930000|2021-12-13 15:55:30|4773|4772.5|4773.5|4773|4774.5|4773.5|4773|4772.5|490
1639410940000|2021-12-13 15:55:40|4774|4773.5|4774|4773.5|4774|4773.5|4774|4773|226
1639410950000|2021-12-13 15:55:50|4774.5|4774|4774.5|4774|4774.5|4774|4774|4773|930
1639410960000|2021-12-13 15:56:00|4775|4774.5|4776.5|4775.5|4777|4775.5|4775|4774.5|609
1639410970000|2021-12-13 15:56:10|||||||||64
1639410980000|2021-12-13 15:56:20|4776|4775|4776|4775.5|4776.5|4776|4775.5|4775|746
1639410990000|2021-12-13 15:56:30|4776.5|4776|4776.5|4775.5|4776.5|4776|4776|4775.5|114
1639411000000|2021-12-13 15:56:40|4776|4776|4776.5|4776|4776.5|4776|4776|4776|225
1639411010000|2021-12-13 15:56:50|4777|4776.5|4777|4776|4777|4776.5|4776.5|4775.5|739
1639411020000|2021-12-13 15:57:00|4776.5|4775.5|4775|4774.5|4777|4775.5|4775|4774|2152
1639411030000|2021-12-13 15:57:10|4774.5|4774|4774.5|4774|4775|4774.5|4774.5|4774|618
1639411040000|2021-12-13 15:57:20|4775|4774.5|4775.5|4774.5|4776|4775|4775|4774.5|610
1639411050000|2021-12-13 15:57:30|4775|4774|4774.5|4773.5|4775.5|4774|4772.5|4771.5|2987
1639411060000|2021-12-13 15:57:40|4775|4774|4774|4773|4775|4774|4774|4773|987
1639411070000|2021-12-13 15:57:50|4773.5|4773.5|4774|4773|4774|4773.5|4773.5|4773|181
1639411080000|2021-12-13 15:58:00|4773.5|4773.5|4774|4773|4775|4774|4773.5|4773|576
1639411090000|2021-12-13 15:58:10|4773.5|4773.5|4773.5|4772.5|4774.5|4773.5|4773|4772.5|345
1639411100000|2021-12-13 15:58:20|4773|4772|4772.5|4772|4773.5|4772|4772|4770.5|652
1639411110000|2021-12-13 15:58:30|||||||||164
1639411120000|2021-12-13 15:58:40|4773|4772.5|4772.5|4772|4773|4772.5|4772.5|4771.5|393
1639411130000|2021-12-13 15:58:50|4772|4771.5|4772|4770.5|4772|4771.5|4771.5|4770.5|212
1639411140000|2021-12-13 15:59:00|4771.5|4771|4772|4771|4772|4771|4771.5|4771|142
1639411150000|2021-12-13 15:59:10|4771.5|4770.5|4772|4771|4772|4771.5|4770|4769.5|2440
1639411160000|2021-12-13 15:59:20|4772.5|4771.5|4773.5|4772.5|4774.5|4773|4772.5|4771.5|1298
1639411170000|2021-12-13 15:59:30||4773||4772.5||4773||4772.5|82
1639411180000|2021-12-13 15:59:40|4774|4773|4773.5|4773|4774|4773|4773.5|4773|176
1639411190000|2021-12-13 15:59:50|4774|4773.5|4772.5|4771|4774|4773.5|4772.5|4771|743
1639411200000|2021-12-13 16:00:00|4772|4771.5|4772.5|4771.5|4772.5|4772|4772|4771.5|757
1639411210000|2021-12-13 16:00:10|4772|4772|4772|4771.5|4773.5|4773|4772|4771|295
1639411220000|2021-12-13 16:00:20|4772.5|4772|4773|4772|4773|4772|4772.5|4772|240
1639411230000|2021-12-13 16:00:30|4772.5|4771|4772.5|4771.5|4772.5|4772|4772|4771|293
1639411240000|2021-12-13 16:00:40|4772|4771|4772|4771.5|4773|4772.5|4772|4771|774
1639411250000|2021-12-13 16:00:50|4771.5|4770.5|4771.5|4770|4771.5|4771|4771|4770|255
1639411260000|2021-12-13 16:01:00|4771|4770.5|4770.5|4769.5|4771|4770.5|4770|4769.5|847
1639411270000|2021-12-13 16:01:10|4770|4770|4771|4770|4771|4770|4770|4769.5|48
1639411280000|2021-12-13 16:01:20|4771.5|4770.5|4771|4770.5|4771.5|4771|4771|4770.5|1779
1639411290000|2021-12-13 16:01:30|4771.5|4771|4772|4771.5|4772|4771.5|4771.5|4770.5|628
1639411300000|2021-12-13 16:01:40|4772.5|4772|4772|4771.5|4772.5|4772|4772|4771.5|191
1639411310000|2021-12-13 16:01:50|4772.5|4772|4773|4772|4773|4772|4772.5|4771.5|38
1639411320000|2021-12-13 16:02:00|4772.5|4771.5|4771.5|4770|4773|4772|4771.5|4770|1287
1639411330000|2021-12-13 16:02:10|4771|4769.5|4770.5|4769|4771|4769.5|4769|4768|683
1639411340000|2021-12-13 16:02:20|4770|4769.5|4769|4768.5|4770.5|4770|4769|4768.5|155
1639411350000|2021-12-13 16:02:30|4768.5|4768|4768|4767|4768.5|4768|4768|4767|702
1639411360000|2021-12-13 16:02:40|4768.5||4768||4768.5||4768||210
1639411370000|2021-12-13 16:02:50|4768.5|4767.5|4770|4769.5|4770|4769.5|4768.5|4767.5|704
1639411380000|2021-12-13 16:03:00|4770.5|4769|4769.5|4768|4771.5|4770|4769|4768|2091
1639411390000|2021-12-13 16:03:10|4769|4767|4768.5|4767|4770|4769|4768|4767|1474
1639411400000|2021-12-13 16:03:20|4769|4767.5|4769.5|4768.5|4769.5|4768.5|4769|4767.5|704
1639411410000|2021-12-13 16:03:30|4770|4769|4767.5|4767|4771|4769.5|4767.5|4767|2180
1639411420000|2021-12-13 16:03:40|4768|4766.5|4766.5|4766|4768|4766.5|4766.5|4765.5|293
1639411430000|2021-12-13 16:03:50|4766|4765|4766|4765.5|4766|4765.5|4765|4764.5|470
1639411440000|2021-12-13 16:04:00|4766.5|4766|4766.5|4765.5|4767|4766|4766|4765|1079
1639411450000|2021-12-13 16:04:10|4766|4764.5|4766.5|4765.5|4767|4766.5|4766|4764.5|1052
1639411460000|2021-12-13 16:04:20|4766|4765|4765|4764|4766.5|4765.5|4764|4763.5|1212
1639411470000|2021-12-13 16:04:30|4764.5|4763.5|4764|4763|4765|4764.5|4763|4762.5|883
1639411480000|2021-12-13 16:04:40|4764.5|4763.5|4764.5|4764|4765.5|4764.5|4764|4763.5|1134
1639411490000|2021-12-13 16:04:50|4765|4764.5|4766.5|4765.5|4766.5|4765.5|4765|4764.5|545
1639411500000|2021-12-13 16:05:00|4767|4766|4767|4766|4767|4766|4766.5|4766|463
1639411510000|2021-12-13 16:05:10|4766.5|4766.5|4766|4765|4767.5|4767|4766|4765|952
1639411520000|2021-12-13 16:05:20|4765.5|4764.5|4763.5|4762.5|4765.5|4764.5|4763.5|4762.5|253
1639411530000|2021-12-13 16:05:30|4763|4763|4763.5|4762.5|4763.5|4763|4763|4762.5|755
1639411540000|2021-12-13 16:05:40|4763|4761.5|4763|4761.5|4763.5|4762|4763|4761.5|62
1639411560000|2021-12-13 16:06:00|4762.5|4762.5|4764|4763.5|4764|4763.5|4762.5|4762.5|1334
1639411570000|2021-12-13 16:06:10|4764.5||4764.5||4764.5||4764.5||132
1639411580000|2021-12-13 16:06:20|4764|4763|4764|4762.5|4764|4763|4763.5|4762.5|377
1639411590000|2021-12-13 16:06:30|4764.5|4763|4765|4764|4765.5|4764.5|4764|4763|813
1639411600000|2021-12-13 16:06:40|4766|4764.5|4766|4764.5|4766|4765|4765|4764|378
1639411610000|2021-12-13 16:06:50|4766.5|4765|4768|4767|4768.5|4767|4766|4765|596
1639411620000|2021-12-13 16:07:00|4767.5|4766.5|4766|4765.5|4768|4767|4766|4765|1347
1639411630000|2021-12-13 16:07:10|4766.5|4766|4766.5|4766|4766.5|4766|4766.5|4765.5|29
1639411640000|2021-12-13 16:07:20|4767|4766.5|4768|4766.5|4768|4767|4766.5|4766|1591
1639411650000|2021-12-13 16:07:30|4767.5|4767|4768|4767|4768|4767|4767.5|4766.5|0
1639411660000|2021-12-13 16:07:40|4767.5|4766.5|4767|4766|4768|4766.5|4766.5|4766|342
1639411670000|2021-12-13 16:07:50|4766.5|4766.5|4766|4765|4768|4767|4766|4765|1718
1639411680000|2021-12-13 16:08:00|4765.5|4765.5|4767|4765.5|4767|4765.5|4765.5|4765.5|650
1639411690000|2021-12-13 16:08:10|4767.5|4766|4768.5|4767.5|4768.5|4767.5|4767|4766|1
1639411700000|2021-12-13 16:08:20|4768|4768|4768.5|4767|4768.5|4768|4768|4766.5|338
1639411710000|2021-12-13 16:08:30|4769|4767.5|4769|4767.5|4769|4768|4768.5|4767.5|127
1639411720000|2021-12-13 16:08:40|4768.5|4766.5|4767.5|4766.5|4768.5|4766.5|4767|4766.5|387
1639411730000|2021-12-13 16:08:50|4768|4767|4768.5|4767.5|4768.5|4767.5|4768|4766.5|649
1639411740000|2021-12-13 16:09:00|4769|4768|4769|4768|4769|4768.5|4768.5|4768|367
1639411750000|2021-12-13 16:09:10|4769.5|4768.5|4770|4769|4770.5|4769.5|4769.5|4768.5|322
1639411760000|2021-12-13 16:09:20|4769.5|4768.5|4769.5|4768.5|4770|4769|4769|4768.5|902
1639411770000|2021-12-13 16:09:30|4769|4769|4769|4768|4769.5|4769|4769|4768|695
1639411780000|2021-12-13 16:09:40|||||||||241
1639411790000|2021-12-13 16:09:50|4768.5|4767.5|4768|4767.5|4768.5|4767.5|4768|4767.5|500
1639411800000|2021-12-13 16:10:00|4768.5|4766.5|4768.5|4768|4769|4768.5|4767.5|4766.5|3234
1639411810000|2021-12-13 16:10:10|4769.5|4768.5|4769|4768.5|4770|4769|4769|4768|422
1639411820000|2021-12-13 16:10:20|4769.5|4769|4769|4767.5|4770|4769|4768|4767|660
1639411830000|2021-12-13 16:10:30|4768.5|4767|4768|4767|4768.5|4767|4768|4767|71
1639411840000|2021-12-13 16:10:40|4767.5|4766.5|4767|4766|4767.5|4766.5|4767|4766|406
1639411850000|2021-12-13 16:10:50|4766.5|4766.5|4766|4764.5|4767|4766.5|4766|4764.5|380
1639411860000|2021-12-13 16:11:00|4765.5|4765|4765.5|4764.5|4766|4765.5|4765.5|4764.5|804
1639411870000|2021-12-13 16:11:10|4766.5|4765.5|4765.5|4765|4766.5|4765.5|4765.5|4764.5|414
1639411880000|2021-12-13 16:11:20|4766.5|4765.5|4764.5|4763.5|4766.5|4765.5|4764|4763|2310
1639411890000|2021-12-13 16:11:30|4764|4764|4764.5|4763.5|4764.5|4764|4764|4763.5|322
1639411900000|2021-12-13 16:11:40|4764||4764.5||4764.5||4764||1
1639411910000|2021-12-13 16:11:50|4764||4764||4764||4764||100
1639411920000|2021-12-13 16:12:00|4764.5|4764|4763.5|4762|4764.5|4764|4763|4762|813
1639411930000|2021-12-13 16:12:10|4763|4762.5|4764.5|4763.5|4764.5|4763.5|4763|4761.5|700
1639411940000|2021-12-13 16:12:20|4764|4764|4766|4765|4766|4765|4764|4764|503
1639411950000|2021-12-13 16:12:30|4765.5|4765.5|4766|4765.5|4766.5|4765.5|4765.5|4765|125
1639411960000|2021-12-13 16:12:40|4766.5|4765|4765.5|4765|4766.5|4765.5|4765.5|4765|164
1639411970000|2021-12-13 16:12:50|4766|4765.5|4766|4765.5|4766|4765.5|4766|4765.5|245
1639411980000|2021-12-13 16:13:00|4766.5|4766|4765|4764|4768|4766.5|4765|4764|1633
1639411990000|2021-12-13 16:13:10|4764.5|4763.5|4762|4760.5|4765|4763.5|4761.5|4760.5|905
1639412000000|2021-12-13 16:13:20|4761.5|4760|4761|4760.5|4761.5|4760.5|4761|4760|302
1639412010000|2021-12-13 16:13:30|4760.5|4760|4760.5|4760|4761|4760|4760.5|4760|199
1639412020000|2021-12-13 16:13:40|4761|4760.5|4762|4761.5|4762.5|4761.5|4761|4760.5|508
1639412030000|2021-12-13 16:13:50|4762.5|4761|4762|4761|4762.5|4761.5|4761.5|4761|534
1639412040000|2021-12-13 16:14:00|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762.5|4761|550
1639412050000|2021-12-13 16:14:10|4763|4762|4763|4762.5|4763.5|4762.5|4763|4762|573
1639412060000|2021-12-13 16:14:20|4763.5|4763|4763.5|4763|4763.5|4763|4763|4762.5|342
1639412070000|2021-12-13 16:14:30|4764|4762.5|4762.5|4761.5|4764|4762.5|4762.5|4761.5|725
1639412080000|2021-12-13 16:14:40|4762|4761|4761.5|4760.5|4762.5|4761.5|4761.5|4760.5|617
1639412090000|2021-12-13 16:14:50|4762|4761.5|4763|4761|4763.5|4762.5|4762|4761|1204
1639412100000|2021-12-13 16:15:00|4763.5|4761.5|4762.5|4761|4763.5|4762|4762|4760.5|60
1639412110000|2021-12-13 16:15:10|4762|4760.5|4762|4760.5|4762.5|4761.5|4762|4760.5|20
1639412120000|2021-12-13 16:15:20|4762.5|4761|4762|4761|4762.5|4761.5|4762|4760.5|0
1639412130000|2021-12-13 16:15:30|4762.5|4761.5|4764|4763|4765|4763.5|4762|4761|236
1639412140000|2021-12-13 16:15:40|4764.5|4762.5|4761|4759.5|4764.5|4763|4761|4759.5|199
1639412150000|2021-12-13 16:15:50|4760.5|4759|4761|4760|4761|4760|4759.5|4758|194
1639412160000|2021-12-13 16:16:00|4760.5|4759.5|4762|4761|4762.5|4761|4760.5|4759.5|104
1639412170000|2021-12-13 16:16:10|4763|4761.5|4762.5|4761.5|4763|4761.5|4762|4761|226
1639412180000|2021-12-13 16:16:20|4762|4761|4762|4761|4762.5|4761.5|4762|4761|0
1639412190000|2021-12-13 16:16:30|4762.5|4761.5|4762.5|4761|4762.5|4761.5|4761.5|4759.5|38
1639412200000|2021-12-13 16:16:40|4763|4761.5|4763|4761.5|4763|4761.5|4762.5|4761|0
1639412210000|2021-12-13 16:16:50|4763.5|4762|4764.5|4762.5|4765|4763.5|4763|4761.5|78
1639412220000|2021-12-13 16:17:00|4763.5|4762|4763.5|4762.5|4764.5|4763|4763.5|4762|285
1639412230000|2021-12-13 16:17:10|4764.5|4763|4762|4760.5|4764.5|4763|4762|4760.5|113
1639412240000|2021-12-13 16:17:20|4762.5|4761|4761.5|4760|4762.5|4761|4761|4759.5|244
1639412250000|2021-12-13 16:17:30|4761|4759.5|4762|4760.5|4762|4760.5|4761|4759.5|233
1639412260000|2021-12-13 16:17:40|4761.5|4760|4762|4760|4763|4761|4761.5|4759.5|99
1639412270000|2021-12-13 16:17:50|4761.5|4759.5|4764|4762.5|4764|4762.5|4761.5|4759.5|74
1639412280000|2021-12-13 16:18:00|4763.5|4762|4764|4762|4764|4762.5|4763.5|4761.5|125
1639412290000|2021-12-13 16:18:10|4763.5|4761.5|4761.5|4760.5|4764|4762|4761.5|4760.5|7
1639412300000|2021-12-13 16:18:20|4762|4760|4761|4759.5|4762.5|4761.5|4761|4759.5|270
1639412310000|2021-12-13 16:18:30|4761.5|4760|4761|4759|4761.5|4760|4760|4758.5|292
1639412320000|2021-12-13 16:18:40|4760.5|4758.5|4761|4759|4761|4759.5|4760.5|4758.5|0
1639412330000|2021-12-13 16:18:50|4760.5|4759.5|4759.5|4758.5|4761|4759.5|4759.5|4758.5|64
1639412340000|2021-12-13 16:19:00|4760|4758|4759|4758|4760|4758.5|4759|4758|25
1639412350000|2021-12-13 16:19:10|4759.5|4758.5|4760.5|4758.5|4760.5|4759.5|4759|4758|404
1639412360000|2021-12-13 16:19:20|4758.5|4757|4758.5|4757|4759|4757.5|4758|4757|13
1639412370000|2021-12-13 16:19:30|4759|4756.5|4757|4755.5|4759|4757|4757|4755.5|95
1639412380000|2021-12-13 16:19:40|4757.5|4756|4756|4754.5|4757.5|4756|4755.5|4754.5|169
1639412390000|2021-12-13 16:19:50|4756.5|4755|4756.5|4755|4757|4755.5|4756|4754.5|58
1639412400000|2021-12-13 16:20:00|4756|4754.5|4757|4755|4757|4755.5|4756|4754.5|0
1639412410000|2021-12-13 16:20:10|4756.5|4754.5|4755|4753.5|4756.5|4755|4755|4753.5|249
1639412420000|2021-12-13 16:20:20|4755.5|4754|4754.5|4753|4755.5|4754|4754|4752.5|287
1639412430000|2021-12-13 16:20:30|4754|4752.5|4754|4752.5|4754.5|4753|4754|4752.5|0
1639412440000|2021-12-13 16:20:40|4754.5|4753|4753|4751.5|4755|4753.5|4753|4751.5|81
1639412450000|2021-12-13 16:20:50|4752.5|4751|4752|4750|4752.5|4751|4752|4750|156
1639412460000|2021-12-13 16:21:00|4752.5|4750.5|4750|4748.5|4752.5|4750.5|4750|4748.5|121
1639412470000|2021-12-13 16:21:10|4750.5|4749|4751|4749|4751.5|4749.5|4750|4749|43
1639412480000|2021-12-13 16:21:20|4751.5|4749.5|4751|4749|4751.5|4749.5|4751|4749|0
1639412490000|2021-12-13 16:21:30|4750.5|4749.5|4751|4749.5|4752|4750.5|4750.5|4749.5|108
1639412500000|2021-12-13 16:21:40|4751.5|4750|4752.5|4751|4753|4751.5|4751|4749.5|163
1639412510000|2021-12-13 16:21:50|4752|4750.5|4752.5|4751|4753.5|4752|4752|4750.5|22
1639412520000|2021-12-13 16:22:00|4752|4750.5|4752|4750|4752.5|4751|4751|4749.5|346
1639412530000|2021-12-13 16:22:10|4751.5|4750.5|4752|4750.5|4752|4750.5|4751.5|4750|0
1639412540000|2021-12-13 16:22:20|4752.5|4750|4751.5|4750|4752.5|4750.5|4751.5|4750|0
1639412550000|2021-12-13 16:22:30|4752|4750.5|4752.5|4750.5|4753|4751|4751.5|4750.5|120
1639412560000|2021-12-13 16:22:40|4753|4751|4753|4751.5|4754|4752|4753|4751|36
1639412570000|2021-12-13 16:22:50|4753.5|4752.5|4754|4752.5|4754.5|4753|4753|4751.5|50
1639412580000|2021-12-13 16:23:00|4753.5|4753|4753|4751.5|4754|4753|4753|4751.5|56
1639412590000|2021-12-13 16:23:10|4752.5|4752|4753|4751.5|4753.5|4752|4752|4750.5|60
1639412600000|2021-12-13 16:23:20|4753.5|4752|4753.5|4752|4754|4752.5|4753|4751.5|19
1639412610000|2021-12-13 16:23:30|4754|4752.5|4754.5|4752.5|4755|4753|4753|4751.5|100
1639412620000|2021-12-13 16:23:40|4755|4753|4755|4753.5|4755|4753.5|4754|4752.5|172
1639412630000|2021-12-13 16:23:50|4754.5|4753|4755.5|4754|4755.5|4754|4754.5|4753|0
1639412640000|2021-12-13 16:24:00|4755|4753.5|4753.5|4752|4755.5|4754|4752.5|4751.5|322
1639412650000|2021-12-13 16:24:10|4753|4751.5|4751.5|4750|4753.5|4752|4751|4750|124
1639412660000|2021-12-13 16:24:20|4752|4750.5|4752.5|4751|4753|4751.5|4751.5|4750|52
1639412670000|2021-12-13 16:24:30|4753|4751.5|4753|4751.5|4753.5|4752|4752|4750|271
1639412680000|2021-12-13 16:24:40|4753.5|4752|4752|4751|4753.5|4752|4752|4751|67
1639412690000|2021-12-13 16:24:50|4752.5|4751.5|4753|4752|4753.5|4752|4752|4751|1134
1639412700000|2021-12-13 16:25:00|4752.5|4751.5|4751|4749.5|4752.5|4751.5|4750.5|4748.5|308
1639412710000|2021-12-13 16:25:10|4750.5|4749|4749.5|4748|4750.5|4749.5|4749.5|4748|2
1639412720000|2021-12-13 16:25:20|4750|4748.5|4749.5|4748|4750|4749|4749|4747.5|144
1639412730000|2021-12-13 16:25:30|4749|4747.5|4749|4747.5|4749.5|4748|4748.5|4747|36
1639412740000|2021-12-13 16:25:40|4748|4747|4748|4746.5|4748.5|4747|4748|4746.5|111
1639412750000|2021-12-13 16:25:50|4748.5|4747|4748|4746.5|4749|4747.5|4747.5|4746|142
1639412760000|2021-12-13 16:26:00|4748.5|4747|4748.5|4747|4749|4747.5|4748|4747|41
1639412770000|2021-12-13 16:26:10|4749|4747.5|4750|4748.5|4750.5|4749|4749|4747|125
1639412780000|2021-12-13 16:26:20|4750.5|4749|4751|4749.5|4752|4750|4750.5|4749|217
1639412790000|2021-12-13 16:26:30|4751.5|4750|4751|4749|4751.5|4750|4750.5|4748.5|193
1639412800000|2021-12-13 16:26:40|4750.5|4748.5|4750|4748|4750.5|4749|4749|4747.5|309
1639412810000|2021-12-13 16:26:50|4749.5|4747.5|4751|4749|4751|4749.5|4749|4747.5|169
1639412820000|2021-12-13 16:27:00|4750.5|4748.5|4751|4749|4751.5|4749.5|4750|4748.5|0
1639412830000|2021-12-13 16:27:10|4751.5|4749.5|4751|4749.5|4751.5|4750.5|4750.5|4749|83
1639412840000|2021-12-13 16:27:20|4750.5|4749|4750.5|4748.5|4751|4749.5|4749.5|4748.5|318
1639412850000|2021-12-13 16:27:30|4751.5|4750|4750|4748.5|4751.5|4750|4750|4748.5|98
1639412860000|2021-12-13 16:27:40|4750.5|4749|4752|4750.5|4752.5|4751|4750.5|4749|167
1639412870000|2021-12-13 16:27:50|4752.5|4751|4753|4751|4753.5|4751.5|4751.5|4750.5|152
1639412880000|2021-12-13 16:28:00|4753.5|4751.5|4753|4751|4753.5|4751.5|4752|4751|2
1639412890000|2021-12-13 16:28:10|4753.5|4751.5|4753|4751.5|4753.5|4752|4752.5|4751|65
1639412900000|2021-12-13 16:28:20|4752.5|4751|4752|4751|4753|4751.5|4752|4751|0
1639412910000|2021-12-13 16:28:30|4752.5|4751.5|4753.5|4752|4753.5|4752|4752|4751|24
1639412920000|2021-12-13 16:28:40|4752.5|4751.5|4753|4752|4753.5|4752.5|4752.5|4751.5|152
1639412930000|2021-12-13 16:28:50|4753.5|4752.5|4752.5|4751.5|4753.5|4752.5|4752.5|4751.5|56
1639412940000|2021-12-13 16:29:00|4753|4752|4750.5|4748.5|4753|4752|4750.5|4748.5|140
1639412950000|2021-12-13 16:29:10|4751|4749|4754|4752.5|4754.5|4752.5|4750.5|4748.5|241
1639412960000|2021-12-13 16:29:20|4754.5|4753|4754.5|4753|4754.5|4753|4753|4751.5|0
1639412970000|2021-12-13 16:29:30|4755|4752.5|4755|4753.5|4755.5|4754.5|4753.5|4752.5|324
1639412980000|2021-12-13 16:29:40|4754.5|4752.5|4751.5|4750|4755|4753.5|4751.5|4750|156
1639412990000|2021-12-13 16:29:50|4752|4750.5|4749.5|4748.5|4752|4750.5|4747.5|4745.5|780
1639468800000|2021-12-14 08:00:00|4798|4795|4798|4792.5|4798|4795.5|4798|4782|2747
1639468810000|2021-12-14 08:00:10|4799|4795.5|4799|4793|4805.5|4800.5|4798|4792.5|4970
1639468820000|2021-12-14 08:00:20|4799.5|4796|4796|4792.5|4801.5|4796.5|4796|4792.5|1116
1639468830000|2021-12-14 08:00:30|4797.5|4793|4807.5|4803|4810.5|4808|4797.5|4793|2935
1639468840000|2021-12-14 08:00:40|4807|4803.5|4804.5|4800|4807|4803.5|4804|4798.5|1769
1639468850000|2021-12-14 08:00:50|4805.5|4800.5|4807.5|4803.5|4808|4803.5|4805.5|4800.5|1796
1639468860000|2021-12-14 08:01:00|4807|4804|4806|4803.5|4807|4804|4806|4803.5|320
1639468870000|2021-12-14 08:01:10|4805.5|4804|4806|4804|4806|4804|4805.5|4804|363
1639468880000|2021-12-14 08:01:20|4804.5|4803.5|4802|4798.5|4804.5|4803.5|4800.5|4795|4786
1639468890000|2021-12-14 08:01:30|4803.5|4799|4808.5|4804.5|4809|4804.5|4803|4799|1163
1639468900000|2021-12-14 08:01:40|4808|4805|4808|4806|4808|4806|4808|4805|0
1639468910000|2021-12-14 08:01:50||4805.5||4805||4805.5||4804.5|0
1639468920000|2021-12-14 08:02:00|4809.5|4805.5|4812.5|4809.5|4813.5|4810.5|4809.5|4805.5|870
1639468930000|2021-12-14 08:02:10|4812|4809|4805.5|4801|4812.5|4810|4804.5|4797.5|2651
1639468940000|2021-12-14 08:02:20|4805|4801.5|4806|4803|4807|4804|4805|4800.5|348
1639468950000|2021-12-14 08:02:30|4805.5|4802.5|4805.5|4803|4805.5|4803|4805.5|4802|567
1639468960000|2021-12-14 08:02:40|4805|4802.5|4805|4802.5|4805.5|4802.5|4805|4802|151
1639468970000|2021-12-14 08:02:50||4803||4802.5||4803||4802.5|0
1639468980000|2021-12-14 08:03:00|4804.5|4802|4798.5|4795.5|4804.5|4802|4798|4793|1840
1639468990000|2021-12-14 08:03:10|4800|4797|4802|4799|4802|4799.5|4799.5|4797|1420
1639469000000|2021-12-14 08:03:20||4799.5||4800||4800||4799|51
1639469010000|2021-12-14 08:03:30|4802.5|4800.5|4803.5|4801|4808|4804.5|4802.5|4799.5|4368
1639469020000|2021-12-14 08:03:40|4804|4802.5|4808|4806|4809.5|4806|4804|4802.5|1326
1639469030000|2021-12-14 08:03:50|4807.5|4805|4807.5|4805|4807.5|4805|4807.5|4805|696
1639469040000|2021-12-14 08:04:00|4807|4804|4808.5|4806|4812.5|4808.5|4803.5|4800.5|1673
1639469050000|2021-12-14 08:04:10|4811|4806.5|4808.5|4805.5|4811|4808|4808.5|4804.5|400
1639469060000|2021-12-14 08:04:20|4809|4806|4804.5|4801|4812|4809|4804|4800.5|1952
1639469070000|2021-12-14 08:04:30|4805|4801.5|4805|4802.5|4805|4802.5|4804.5|4801|0
1639469080000|2021-12-14 08:04:40|4805.5|4803|4805|4802|4806.5|4804|4804.5|4801.5|695
1639469090000|2021-12-14 08:04:50|4805.5|4802.5|4805.5|4804|4806.5|4804|4805.5|4802.5|711
1639469100000|2021-12-14 08:05:00|4806|4804.5|4806.5|4804.5|4806.5|4804.5|4806|4804|32
1639469110000|2021-12-14 08:05:10|4806|4804|4809.5|4807|4811|4807.5|4806|4804|7447
1639469120000|2021-12-14 08:05:20|4810|4807.5|4804.5|4802|4810|4807.5|4804.5|4801.5|895
1639469130000|2021-12-14 08:05:30|4804|4801|4804.5|4801.5|4804.5|4802.5|4803.5|4800|1504
1639469140000|2021-12-14 08:05:40|4804|4802|4806.5|4804|4809|4806|4804|4802|1988
1639469150000|2021-12-14 08:05:50|4806|4803.5|4806|4803.5|4808.5|4806.5|4806|4803|1564
1639469160000|2021-12-14 08:06:00|4806.5|4804|4811|4808|4813.5|4811|4806.5|4804|1116
1639469170000|2021-12-14 08:06:10|4810.5|4808.5|4809.5|4807.5|4811|4809.5|4809.5|4807|1840
1639469180000|2021-12-14 08:06:20|4810|4806.5|4810|4807.5|4810|4809|4809.5|4806.5|582
1639469190000|2021-12-14 08:06:30|4809.5|4808|4809|4806.5|4810|4808|4809|4806.5|64
1639469200000|2021-12-14 08:06:40|4808.5|4806|4806|4803.5|4809|4806.5|4806|4803.5|398
1639469210000|2021-12-14 08:06:50|4805.5|4802.5|4801.5|4799|4805.5|4802.5|4801|4799|751
1639469220000|2021-12-14 08:07:00|4801|4797.5|4801.5|4799|4802|4800|4799|4796.5|1672
1639469230000|2021-12-14 08:07:10|4800|4799.5|4801.5|4799.5|4802|4800|4800|4799|112
1639469240000|2021-12-14 08:07:20|4801|4799|4800.5|4797.5|4801|4799|4799.5|4797|664
1639469250000|2021-12-14 08:07:30|||||||||35
1639469260000|2021-12-14 08:07:40|4801|4799|4798.5|4796|4802|4799.5|4798.5|4796|1538
1639469270000|2021-12-14 08:07:50|4799|4796.5|4797.5|4796.5|4799|4797.5|4797.5|4796.5|512
1639469280000|2021-12-14 08:08:00|4798||4798.5||4798.5||4798||0
1639469290000|2021-12-14 08:08:10|||||||||1000
1639469310000|2021-12-14 08:08:30|4798|4795.5|4798.5|4795.5|4798.5|4796|4797.5|4795|1125
1639469320000|2021-12-14 08:08:40|4798|4796|4798.5|4796.5|4799|4797.5|4797|4795.5|828
1639469330000|2021-12-14 08:08:50|4798|4795.5|4797.5|4795|4798.5|4795.5|4797|4795|297
1639469340000|2021-12-14 08:09:00|4797|4795.5|4798.5|4795.5|4799|4795.5|4796.5|4795|214
1639469350000|2021-12-14 08:09:10|4799||4799||4799||4798.5||0
1639469360000|2021-12-14 08:09:20|4798.5||4798.5||4798.5||4798.5||0
1639469370000|2021-12-14 08:09:30|4799|4796|4798.5|4796.5|4799|4796.5|4798|4796|568
1639469380000|2021-12-14 08:09:40|4799|4797.5|4800|4799|4800|4799|4796.5|4795|16192
1639469390000|2021-12-14 08:09:50|4799.5|4797.5|4796.5|4794|4799.5|4797.5|4796.5|4794|1436
1639469400000|2021-12-14 08:10:00|4796|4794.5|4796|4794|4796.5|4795|4795.5|4794|1240
1639469410000|2021-12-14 08:10:10|4796.5|4794.5|4799|4796.5|4800|4798|4796|4794|2869
1639469420000|2021-12-14 08:10:20|4798.5|4795|4797|4795|4798.5|4795|4797|4795|753
1639469430000|2021-12-14 08:10:30|4797.5|4795.5|4797.5|4796|4798|4796|4797|4795.5|0
1639469440000|2021-12-14 08:10:40|4797|4795.5|4797|4795|4798|4796|4795|4793|1362
1639469450000|2021-12-14 08:10:50|4798|4794.5|4799|4797.5|4799|4798|4797.5|4794.5|709
1639469460000|2021-12-14 08:11:00|4799.5|4798|4799|4797.5|4799.5|4798|4798.5|4797.5|123
1639469470000|2021-12-14 08:11:10|4799.5|4798|4803|4800|4804.5|4802|4798.5|4797.5|1167
1639469480000|2021-12-14 08:11:20|4803.5|4800.5|4804|4802|4804|4802|4803.5|4800.5|669
1639469490000|2021-12-14 08:11:30||4801.5||4801.5||4802||4801.5|0
1639469500000|2021-12-14 08:11:40||4802||4802||4802||4801.5|0
1639469510000|2021-12-14 08:11:50||4801.5||4801.5||4801.5||4801.5|0
1639469520000|2021-12-14 08:12:00|4803.5|4802|4804|4802.5|4804|4802.5|4802|4801.5|520
1639469530000|2021-12-14 08:12:10|4803.5|4801.5|4802|4801|4803.5|4801.5|4802|4801|908
1639469540000|2021-12-14 08:12:20|4803|4801.5|4803|4801|4804|4802.5|4802.5|4801|377
1639469550000|2021-12-14 08:12:30|4803.5|4801.5|4803.5|4801.5|4804.5|4803|4803|4801.5|1871
1639469560000|2021-12-14 08:12:40|4804||4803.5||4804||4803.5||0
1639469570000|2021-12-14 08:12:50|||||||||5
1639469580000|2021-12-14 08:13:00|4803|4802|4801|4799|4803|4802|4800|4799|1632
1639469590000|2021-12-14 08:13:10|4802|4799.5|4801.5|4800|4802|4800|4801.5|4799.5|211
1639469600000|2021-12-14 08:13:20|4802|4800.5|4800|4798|4802|4800.5|4799.5|4797.5|594
1639469610000|2021-12-14 08:13:30|4799.5|4797|4799.5|4797|4800|4799|4799|4797|1011
1639469620000|2021-12-14 08:13:40|4800|4797.5|4800|4799|4802|4800|4800|4797.5|1031
1639469640000|2021-12-14 08:14:00|4799.5|4798.5|4801|4799.5|4801|4799.5|4799|4798|753
1639469650000|2021-12-14 08:14:10|4800.5|4798.5|4799|4797|4800.5|4798.5|4798.5|4797|1611
1639469660000|2021-12-14 08:14:20|4799.5|4797.5|4801.5|4800|4801.5|4800|4799.5|4797.5|566
1639469670000|2021-12-14 08:14:30|4802|4800.5|4802|4799.5|4802|4801|4800.5|4799|2314
1639469680000|2021-12-14 08:14:40|4801.5||4802||4802||4801.5||0
1639469700000|2021-12-14 08:15:00|4802.5|4800|4811|4809|4811|4809|4802|4800|3229
1639469710000|2021-12-14 08:15:10|4811.5|4809.5|4810|4808|4813|4811|4809.5|4808|1587
1639469720000|2021-12-14 08:15:20|4809.5|4808.5|4810.5|4808.5|4810.5|4808.5|4809|4807.5|334
1639469730000|2021-12-14 08:15:30|4810||4810||4810||4810||0
1639469740000|2021-12-14 08:15:40|4809.5|4807.5|4806|4805|4809.5|4807.5|4806|4805|884
1639469750000|2021-12-14 08:15:50|4805.5|4804.5|4809.5|4807|4810|4807|4805.5|4803.5|1394
1639469760000|2021-12-14 08:16:00|||||||||567
1639469770000|2021-12-14 08:16:10|4810|4807.5|4810.5|4809|4811.5|4810|4809.5|4807.5|1421
1639469780000|2021-12-14 08:16:20|4811|4809.5|4811.5|4809.5|4811.5|4809.5|4811|4809.5|17
1639469790000|2021-12-14 08:16:30|4811|4810|4814|4811.5|4814.5|4811.5|4811|4810|519
1639469800000|2021-12-14 08:16:40|4814.5|4812|4817.5|4814.5|4818|4814.5|4814|4812|644
1639469810000|2021-12-14 08:16:50|4817||4816||4817.5||4815.5||569
1639469820000|2021-12-14 08:17:00|4815.5|4815|4818|4816.5|4818|4816.5|4815.5|4815|159
1639469830000|2021-12-14 08:17:10|4817.5|4816|4817.5|4816|4817.5|4816|4817|4816|469
1639469840000|2021-12-14 08:17:20|4818|4816.5|4818|4817|4820|4818.5|4817.5|4816.5|1205
1639469850000|2021-12-14 08:17:30|4818.5|4817.5|4818.5|4817.5|4820|4818.5|4818.5|4817.5|613
1639469860000|2021-12-14 08:17:40|4819|4818|4818|4816.5|4819.5|4818.5|4817.5|4816|914
1639469870000|2021-12-14 08:17:50|4817.5|4816|4817|4816|4817.5|4816.5|4816|4815.5|2763
1639469880000|2021-12-14 08:18:00|4817.5|4816.5|4818.5|4817.5|4819|4817.5|4817.5|4816.5|404
1639469890000|2021-12-14 08:18:10|4818|4817|4816|4814.5|4818.5|4817|4815.5|4812.5|1665
1639469900000|2021-12-14 08:18:20|4816.5|4815|4817|4815.5|4817|4815.5|4816|4815|451
1639469910000|2021-12-14 08:18:30|4816.5|4816|4818.5|4817.5|4818.5|4817.5|4816.5|4816|875
1639469920000|2021-12-14 08:18:40|4819|4818|4819|4818|4819|4818|4819|4818|77
1639469930000|2021-12-14 08:18:50|4818.5|4817.5|4816|4815|4819.5|4817.5|4815|4813.5|4396
1639469940000|2021-12-14 08:19:00|4816.5|4814.5|4818|4817|4818.5|4817|4816.5|4814.5|1458
1639469950000|2021-12-14 08:19:10|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818|4817.5|0
1639469960000|2021-12-14 08:19:20|4818|4817|4818.5|4816.5|4818.5|4817|4817|4816|782
1639469970000|2021-12-14 08:19:30|4818|4816|4817|4816|4818|4816.5|4815.5|4814|1200
1639469980000|2021-12-14 08:19:40|4816.5|4815.5|4816|4815|4816.5|4815.5|4815|4814.5|1841
1639469990000|2021-12-14 08:19:50|4815.5|4814.5|4813|4812|4815.5|4814.5|4812.5|4811.5|1279
1639470000000|2021-12-14 08:20:00|4812.5|4812.5|4812|4810|4813|4812.5|4812|4809.5|551
1639470010000|2021-12-14 08:20:10|4812.5|4810.5|4811|4809.5|4812.5|4812|4810|4808.5|936
1639470020000|2021-12-14 08:20:20|4811.5|4810|4814.5|4813|4815|4814|4811.5|4810|2208
1639470030000|2021-12-14 08:20:30|4814|4812.5|4812.5|4811|4814|4812.5|4812.5|4811|575
1639470040000|2021-12-14 08:20:40|4813|4811.5|4815|4814|4815|4814|4813|4811|1789
1639470050000|2021-12-14 08:20:50|4815.5|4814.5|4818|4816.5|4818|4816.5|4815.5|4814.5|689
1639470060000|2021-12-14 08:21:00|4818.5|4817|4822|4820.5|4822|4820.5|4818|4817|793
1639470070000|2021-12-14 08:21:10|4821.5|4820|4822.5|4821.5|4823|4822|4820.5|4820|1629
1639470080000|2021-12-14 08:21:20|4822|4821|4822.5|4820|4822.5|4821|4821|4819|443
1639470090000|2021-12-14 08:21:30|4824|4820.5|4824|4822|4824|4823|4823|4820.5|944
1639470100000|2021-12-14 08:21:40|4824.5|4822.5|4826|4825|4827.5|4825|4824.5|4822.5|709
1639470110000|2021-12-14 08:21:50|4825.5|4824.5|4824.5|4823.5|4826|4825|4824.5|4823|1322
1639470120000|2021-12-14 08:22:00|4825|4823|4827.5|4826.5|4827.5|4826.5|4823|4822.5|1709
1639470130000|2021-12-14 08:22:10|4828.5|4827|4828|4826.5|4828.5|4827.5|4827|4826|1689
1639470140000|2021-12-14 08:22:20|4828.5|4827|4832.5|4831|4832.5|4831.5|4828.5|4827|4191
1639470150000|2021-12-14 08:22:30|4832|4831.5|4832.5|4831.5|4832.5|4832|4832|4831.5|801
1639470160000|2021-12-14 08:22:40|4832|4831|4832.5|4831.5|4833|4832|4831.5|4831|2660
1639470170000|2021-12-14 08:22:50|4833|4832|4834.5|4833.5|4835.5|4834.5|4832.5|4831.5|2190
1639470180000|2021-12-14 08:23:00|4834|4833|4834|4832.5|4834.5|4833|4832.5|4831.5|939
1639470190000|2021-12-14 08:23:10|4834.5|4833|4834.5|4833.5|4834.5|4833.5|4834|4833|728
1639470200000|2021-12-14 08:23:20|4834|4832.5|4831.5|4829|4834|4833.5|4831|4829|848
1639470210000|2021-12-14 08:23:30|4832|4829.5|4833.5|4832|4834|4833|4832|4829.5|1852
1639470220000|2021-12-14 08:23:40|4834||4834||4834||4834||0
1639470230000|2021-12-14 08:23:50|4833.5||4834||4834||4833.5||0
1639470240000|2021-12-14 08:24:00|4834.5|4832.5|4834|4833|4836.5|4835|4833.5|4832.5|2015
1639470250000|2021-12-14 08:24:10|4833.5|4832|4833.5|4832|4833.5|4832|4833.5|4832|44
1639470260000|2021-12-14 08:24:20|4834|4832.5|4834.5|4834|4834.5|4834|4834|4832.5|1346
1639470270000|2021-12-14 08:24:30|4834|4833.5|4834.5|4833.5|4834.5|4833.5|4834|4832.5|343
1639470280000|2021-12-14 08:24:40|4834|4833|4832.5|4831.5|4834.5|4833.5|4832|4830.5|1047
1639470290000|2021-12-14 08:24:50|4833|4832|4833|4832|4833|4832.5|4832.5|4831.5|555
1639470300000|2021-12-14 08:25:00|4832.5|4831.5|4830.5|4830|4832.5|4831.5|4830|4829|982
1639470310000|2021-12-14 08:25:10|4830|4829.5|4832.5|4831.5|4832.5|4831.5|4829.5|4828.5|1606
1639470320000|2021-12-14 08:25:20|4833|4832|4835|4834|4836.5|4834.5|4833|4831.5|1294
1639470330000|2021-12-14 08:25:30|4834.5|4833|4834.5|4833|4835|4833.5|4834.5|4833|182
1639470340000|2021-12-14 08:25:40|4834|4832.5|4829.5|4828.5|4834|4833|4829.5|4828.5|2256
1639470350000|2021-12-14 08:25:50|4830.5|4829|4829.5|4828.5|4831|4829.5|4829.5|4827.5|1333
1639470360000|2021-12-14 08:26:00|4829|4827.5|4828|4826|4829|4827.5|4827.5|4826|0
1639470370000|2021-12-14 08:26:10|||||||||567
1639470380000|2021-12-14 08:26:20|4827.5||4828||4828||4827.5||104
1639470390000|2021-12-14 08:26:30|4826|4825.5|4828|4827|4828.5|4828|4826|4825.5|2158
1639470400000|2021-12-14 08:26:40|4828.5|4827.5|4828|4827|4829.5|4829|4828|4827|1772
1639470410000|2021-12-14 08:26:50|4827.5|4825.5|4824|4823|4828|4826|4824|4822.5|3486
1639470420000|2021-12-14 08:27:00|4823.5|4822.5|4826.5|4825|4826.5|4825.5|4823|4822.5|1584
1639470430000|2021-12-14 08:27:10|4827|4825.5|4828|4826.5|4830.5|4829|4826.5|4825.5|3355
1639470440000|2021-12-14 08:27:20|4827.5|4826|4824.5|4823|4827.5|4826.5|4824.5|4823|2194
1639470450000|2021-12-14 08:27:30|4824|4822.5|4822.5|4821.5|4824|4822.5|4820.5|4819|1227
1639470460000|2021-12-14 08:27:40|4822|4821|4822.5|4821|4822.5|4821|4821.5|4821|280
1639470470000|2021-12-14 08:27:50|4823|4821.5|4823|4821.5|4823|4822|4822.5|4821|234
1639470480000|2021-12-14 08:28:00|4822.5|4822|4823|4822|4823.5|4822.5|4822|4820.5|2882
1639470490000|2021-12-14 08:28:10|4822.5|4822.5|4821|4819|4822.5|4822.5|4821|4819|1629
1639470500000|2021-12-14 08:28:20|4821.5|4819.5|4821.5|4820|4821.5|4821|4820.5|4819|982
1639470510000|2021-12-14 08:28:30|4821||4821||4821.5||4821||50
1639470520000|2021-12-14 08:28:40|4820.5|4819|4820.5|4819.5|4820.5|4819.5|4819.5|4818|539
1639470530000|2021-12-14 08:28:50|4820|4820|4821.5|4820.5|4821.5|4820.5|4820|4819.5|892
1639470540000|2021-12-14 08:29:00|4821|4820|4821.5|4820|4821.5|4820|4819|4818|2363
1639470560000|2021-12-14 08:29:20|4822|4820.5|4826|4824.5|4826|4824.5|4822|4820.5|1855
1639470570000|2021-12-14 08:29:30|4826.5|4825|4827.5|4826.5|4829|4827.5|4826.5|4825|1304
1639470580000|2021-12-14 08:29:40|4827|4826|4827|4825.5|4827|4826|4826|4824.5|676
1639470590000|2021-12-14 08:29:50|4827.5|4826|4825|4823.5|4827.5|4826|4824.5|4823.5|1032
1639470600000|2021-12-14 08:30:00|4824.5|4824|4822.5|4821|4825|4824|4821.5|4820.5|2593
1639470610000|2021-12-14 08:30:10||4820.5||4821||4821||4820.5|116
1639470640000|2021-12-14 08:30:40|4822|4821.5|4822|4820.5|4822.5|4821.5|4821.5|4820.5|155
1639470650000|2021-12-14 08:30:50|4821|4819.5|4819.5|4818.5|4821|4819.5|4819.5|4818.5|498
1639470660000|2021-12-14 08:31:00|4820|4819|4818|4816|4820|4819.5|4817.5|4816|858
1639470670000|2021-12-14 08:31:10|4818.5|4816.5|4817|4816.5|4819|4818|4817|4815.5|2551
1639470680000|2021-12-14 08:31:20|4816.5|4815.5|4817.5|4816.5|4817.5|4816.5|4816|4815.5|1375
1639470690000|2021-12-14 08:31:30|4818|4817|4818.5|4817|4820|4818.5|4818|4816.5|1661
1639470700000|2021-12-14 08:31:40|4818|4817.5|4818.5|4816.5|4818.5|4817.5|4817.5|4816|1005
1639470710000|2021-12-14 08:31:50|4819|4817|4817.5|4816.5|4819.5|4818.5|4817.5|4816.5|1089
1639470720000|2021-12-14 08:32:00|4817|4816|4814.5|4813|4817.5|4816|4814|4812|3149
1639470730000|2021-12-14 08:32:10|4814|4812.5|4813|4811.5|4814|4812.5|4813|4810.5|392
1639470740000|2021-12-14 08:32:20|4812.5||4812.5||4812.5||4812.5||0
1639470750000|2021-12-14 08:32:30|4812|4810.5|4812.5|4811|4813|4811.5|4811.5|4809.5|198
1639470760000|2021-12-14 08:32:40|4812||4812.5||4812.5||4811.5||0
1639470770000|2021-12-14 08:32:50|4813|4811.5|4816|4814.5|4816.5|4814.5|4813|4811.5|2490
1639470780000|2021-12-14 08:33:00|4816.5|4813.5|4815|4813.5|4816.5|4813.5|4814.5|4813.5|272
1639470790000|2021-12-14 08:33:10|4814.5|4814|4815|4814|4815|4814|4814.5|4814|0
1639470800000|2021-12-14 08:33:20|4814.5|4813.5|4814.5|4812.5|4814.5|4813.5|4813.5|4812|518
1639470810000|2021-12-14 08:33:30|4815.5|4813|4816.5|4815|4816.5|4816|4815.5|4813|420
1639470820000|2021-12-14 08:33:40|4816|4814|4816.5|4814.5|4816.5|4814.5|4816|4814|721
1639470830000|2021-12-14 08:33:50|4816||4816.5||4816.5||4816||0
1639470840000|2021-12-14 08:34:00|4817|4815|4820|4819|4820|4819|4817|4814.5|923
1639470860000|2021-12-14 08:34:20|4819.5|4818.5|4822|4820.5|4822|4820.5|4819.5|4818.5|237
1639470870000|2021-12-14 08:34:30||4821||4821||4821||4821|0
1639470880000|2021-12-14 08:34:40|4822.5|4821.5|4823|4821|4824|4823|4822.5|4821|359
1639470890000|2021-12-14 08:34:50|4822.5|4821.5|4823|4821.5|4823|4821.5|4822|4821.5|0
1639470900000|2021-12-14 08:35:00|4823.5|4822|4824|4822.5|4824|4823|4823.5|4822|228
1639470910000|2021-12-14 08:35:10|||||||||567
1639470930000|2021-12-14 08:35:30|4824.5|4823|4824|4822.5|4826|4824.5|4823|4822.5|2204
1639470940000|2021-12-14 08:35:40|4823.5||4823.5||4823.5||4823.5||0
1639470950000|2021-12-14 08:35:50|4822.5|4821|4822|4820|4822.5|4821|4821.5|4820|104
1639470960000|2021-12-14 08:36:00|4823|4820.5|4823|4822|4824|4822.5|4823|4820.5|1252
1639470980000|2021-12-14 08:36:20|4822.5|4821.5|4823|4822|4823|4822|4822|4821.5|517
1639471000000|2021-12-14 08:36:40|4823.5|4822.5|4824.5|4823.5|4824.5|4823.5|4823.5|4822.5|1982
1639471010000|2021-12-14 08:36:50|4824|4823|4821|4819|4824.5|4823|4820.5|4819|2046
1639471020000|2021-12-14 08:37:00|4821.5|4819.5|4822.5|4821|4822.5|4821|4821.5|4819.5|1048
1639471030000|2021-12-14 08:37:10|4823|4821.5|4824.5|4823|4824.5|4823|4823|4821.5|478
1639471040000|2021-12-14 08:37:20|4824||4824||4824||4823.5||0
1639471050000|2021-12-14 08:37:30|4823.5|4822.5|4821|4819|4823.5|4822.5|4821|4819|1028
1639471060000|2021-12-14 08:37:40|4820.5||4820||4820.5||4820||0
1639471070000|2021-12-14 08:37:50|4819.5|4818|4816.5|4815.5|4819.5|4819|4816.5|4815.5|2460
1639471080000|2021-12-14 08:38:00|4817|4816.5|4817.5|4816.5|4817.5|4816.5|4817|4816|608
1639471090000|2021-12-14 08:38:10|4817|4816|4816.5|4815|4817|4816|4816|4814.5|308
1639471100000|2021-12-14 08:38:20||4815.5||4815.5||4815.5||4815.5|0
1639471110000|2021-12-14 08:38:30|4816|4815|4813.5|4812.5|4816.5|4815|4813|4812.5|1278
1639471120000|2021-12-14 08:38:40|4814|4813|4814|4813|4814|4813|4813.5|4813|0
1639471130000|2021-12-14 08:38:50|4814.5|4813.5|4818|4817|4818|4817|4814.5|4813.5|4260
1639471140000|2021-12-14 08:39:00|4817.5|4816|4817|4815.5|4818|4816.5|4816.5|4815|860
1639471150000|2021-12-14 08:39:10|4816.5|4815|4815.5|4815|4816.5|4815.5|4815.5|4815|1537
1639471160000|2021-12-14 08:39:20|4816|4815.5|4816.5|4815|4816.5|4815.5|4815.5|4815|1566
1639471180000|2021-12-14 08:39:40|4817|4816|4818|4816.5|4818.5|4817.5|4817|4815.5|1112
1639471190000|2021-12-14 08:39:50|4818.5|4817|4818|4817|4818.5|4817.5|4818|4816.5|278
1639471200000|2021-12-14 08:40:00|4817.5|4816.5|4816.5|4815|4818|4816.5|4816.5|4815|531
1639471210000|2021-12-14 08:40:10|4817|4815.5|4817|4816|4817|4816|4817|4815.5|692
1639471230000|2021-12-14 08:40:30|4816.5|4816.5|4818.5|4817.5|4818.5|4817.5|4816.5|4816.5|1207
1639471240000|2021-12-14 08:40:40|4818|4817|4817.5|4816.5|4818|4817|4817|4815.5|1271
1639471250000|2021-12-14 08:40:50|4818|4817|4819.5|4818.5|4821|4819.5|4818|4817|1547
1639471260000|2021-12-14 08:41:00|4819|4817.5|4819|4817.5|4819.5|4817.5|4819|4817.5|321
1639471270000|2021-12-14 08:41:10|4819.5|4818|4817.5|4816.5|4819.5|4818.5|4816.5|4815.5|1660
1639471280000|2021-12-14 08:41:20|4817|4817|4817.5|4816.5|4817.5|4817|4817|4816.5|55
1639471290000|2021-12-14 08:41:30|4818|4817|4820|4818.5|4820|4818.5|4818|4817|957
1639471300000|2021-12-14 08:41:40||4819||4819||4819||4819|567
1639471310000|2021-12-14 08:41:50|4819.5|4819.5|4819|4818|4819.5|4819.5|4819|4818|880
1639471320000|2021-12-14 08:42:00|4818.5|4817|4818.5|4817.5|4818.5|4817.5|4818|4816.5|291
1639471330000|2021-12-14 08:42:10|4819.5|4818|4820|4818.5|4820.5|4819.5|4819.5|4817.5|535
1639471340000|2021-12-14 08:42:20|4819.5|4819|4820.5|4818.5|4820.5|4819|4819|4817.5|258
1639471350000|2021-12-14 08:42:30|4820||4819.5||4820||4819.5||0
1639471360000|2021-12-14 08:42:40|4819|4818|4816.5|4815.5|4819|4818|4816.5|4815.5|1421
1639471370000|2021-12-14 08:42:50|4817|4816|4817.5|4816.5|4818|4816.5|4817|4816|121
1639471380000|2021-12-14 08:43:00|4818|4817|4819.5|4818|4820|4818.5|4818|4817|1468
1639471390000|2021-12-14 08:43:10|4819|4818.5|4819|4817.5|4819|4818.5|4818|4817|246
1639471400000|2021-12-14 08:43:20|4819.5|4818|4820.5|4820|4820.5|4820|4819.5|4817.5|535
1639471410000|2021-12-14 08:43:30|4821|4820.5|4822|4821|4822|4821.5|4820.5|4819.5|2279
1639471420000|2021-12-14 08:43:40|4821.5|4820|4822|4820.5|4822|4820.5|4821|4819.5|471
1639471430000|2021-12-14 08:43:50|4821.5|4819.5|4820.5|4819.5|4821.5|4819.5|4820.5|4819.5|296
1639471440000|2021-12-14 08:44:00|4821|4820|4821.5|4821|4822|4821.5|4821|4820|1430
1639471450000|2021-12-14 08:44:10|4822|4821.5|4822|4821|4822|4821.5|4822|4821|501
1639471460000|2021-12-14 08:44:20|4821.5|4820.5|4821|4819.5|4822|4821|4821|4819.5|642
1639471470000|2021-12-14 08:44:30|4820.5|4818.5|4819.5|4818.5|4820.5|4818.5|4819.5|4818.5|157
1639471480000|2021-12-14 08:44:40|4819|4817.5|4818|4817|4819.5|4817.5|4817.5|4816|216
1639471490000|2021-12-14 08:44:50|4819|4817.5|4817.5|4817|4819|4818|4817.5|4816.5|526
1639471500000|2021-12-14 08:45:00|4818|4817.5|4817|4816|4819.5|4818|4817|4815.5|475
1639471510000|2021-12-14 08:45:10|4816.5||4817||4817||4816.5||130
1639471520000|2021-12-14 08:45:20|4817.5|4816.5|4819|4817.5|4819.5|4818.5|4817.5|4816.5|1519
1639471540000|2021-12-14 08:45:40|4819.5|4818|4817.5|4816|4819.5|4818.5|4817|4815.5|1834
1639471550000|2021-12-14 08:45:50|4818|4816.5|4818|4817|4818|4817.5|4817.5|4816|649
1639471560000|2021-12-14 08:46:00|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|118
1639471570000|2021-12-14 08:46:10|4819|4818|4819|4818.5|4820.5|4819|4819|4818|842
1639471580000|2021-12-14 08:46:20|4818.5|4817.5|4814.5|4812.5|4819|4817.5|4813.5|4812.5|702
1639471590000|2021-12-14 08:46:30|4814|4812|4813|4811|4814.5|4812|4812.5|4810.5|391
1639471600000|2021-12-14 08:46:40|4812.5||4812.5||4812.5||4812.5||0
1639471610000|2021-12-14 08:46:50|4812|4810.5|4813|4812|4813|4812|4811|4810.5|3086
1639471620000|2021-12-14 08:47:00|4813.5|4812.5|4815|4814|4815|4814|4813.5|4812.5|992
1639471630000|2021-12-14 08:47:10|4814.5|4814.5|4815|4814|4815|4814.5|4814.5|4814|198
1639471640000|2021-12-14 08:47:20|||||||||9
1639471650000|2021-12-14 08:47:30|4814.5|4813|4814.5|4814|4815|4814|4814.5|4813|259
1639471660000|2021-12-14 08:47:40|4814|4813|4813.5|4812.5|4814.5|4813.5|4813.5|4812.5|482
1639471670000|2021-12-14 08:47:50|||||||||40
1639471680000|2021-12-14 08:48:00|4813|4812|4812|4811|4813.5|4812|4811|4810.5|2142
1639471690000|2021-12-14 08:48:10|4811.5|4810.5|4813|4811|4813|4812|4811.5|4810.5|2593
1639471700000|2021-12-14 08:48:20|4812.5|4811.5|4810.5|4809|4813|4811.5|4810.5|4809|1007
1639471710000|2021-12-14 08:48:30|4810|4808|4810.5|4809.5|4810.5|4809.5|4809.5|4808|403
1639471720000|2021-12-14 08:48:40|||||||||110
1639471730000|2021-12-14 08:48:50|4810|4808.5|4809.5|4808.5|4810.5|4809|4809.5|4808.5|236
1639471760000|2021-12-14 08:49:20|4809||4809.5||4809.5||4809||0
1639471770000|2021-12-14 08:49:30|4809|4809|4810|4809|4810.5|4810|4809|4808.5|2040
1639471780000|2021-12-14 08:49:40|4809.5|4808|4809.5|4809|4809.5|4809|4809|4808|525
1639471790000|2021-12-14 08:49:50|4810|4809.5|4811.5|4810.5|4811.5|4810.5|4810|4809.5|1006
1639471800000|2021-12-14 08:50:00|4812|4811|4814.5|4813|4814.5|4813|4812|4811|1404
1639471810000|2021-12-14 08:50:10|4815|4813.5|4816|4815|4816|4815|4815|4813|817
1639471830000|2021-12-14 08:50:30|4817|4815.5|4816|4815|4817.5|4817|4816|4815|959
1639471840000|2021-12-14 08:50:40|4815.5|4814.5|4815|4814|4817|4815.5|4815|4814|1115
1639471850000|2021-12-14 08:50:50|4814.5|4813|4813|4812|4815.5|4813|4813|4812|509
1639471860000|2021-12-14 08:51:00|4812.5|4811.5|4814.5|4813|4814.5|4813.5|4811.5|4810|2186
1639471870000|2021-12-14 08:51:10|4814|4813.5|4814.5|4813.5|4815|4814|4814|4813|637
1639471880000|2021-12-14 08:51:20|4814|4813|4813.5|4813|4814.5|4813.5|4813.5|4813|478
1639471900000|2021-12-14 08:51:40|4813|4812.5|4811.5|4810.5|4813.5|4813|4811.5|4810.5|1786
1639471910000|2021-12-14 08:51:50|4811|4810|4811.5|4810|4811.5|4810|4811|4810|399
1639471920000|2021-12-14 08:52:00|4811||4811.5||4811.5||4811||131
1639471930000|2021-12-14 08:52:10|4811|4809.5|4808|4807|4811|4809.5|4808|4807|1907
1639471940000|2021-12-14 08:52:20|4807.5|4806.5|4805|4803.5|4808|4806.5|4805|4803.5|2595
1639471950000|2021-12-14 08:52:30|4805.5|4804|4808|4807|4808|4807|4805.5|4804|1272
1639471960000|2021-12-14 08:52:40||4807.5||4807||4807.5||4807|329
1639471970000|2021-12-14 08:52:50|4808.5|4807.5|4806.5|4805|4808.5|4808|4806.5|4805|739
1639471990000|2021-12-14 08:53:10|4806|4804|4805|4804|4806|4805|4805|4804|179
1639472000000|2021-12-14 08:53:20|4804.5|4804.5|4807.5|4806|4807.5|4806|4804.5|4804.5|1754
1639472010000|2021-12-14 08:53:30|4807|4805.5|4806|4805|4807|4805.5|4805|4804|1067
1639472020000|2021-12-14 08:53:40|||||||||1
1639472030000|2021-12-14 08:53:50|4806.5|4805.5|4807|4806|4807|4806|4806.5|4805|1095
1639472040000|2021-12-14 08:54:00|||||||||221
1639472050000|2021-12-14 08:54:10|4806.5|4806.5|4807|4806|4807.5|4807|4806.5|4806|1914
1639472070000|2021-12-14 08:54:30|4806.5|4805.5|4806|4805|4806.5|4806|4806|4805|452
1639472080000|2021-12-14 08:54:40|4806.5|4805.5|4807|4806|4807|4806|4806.5|4805.5|503
1639472090000|2021-12-14 08:54:50|4807.5|4806.5|4807|4806|4808.5|4807.5|4807|4806|2691
1639472100000|2021-12-14 08:55:00|4806.5|4806.5|4807.5|4806.5|4807.5|4806.5|4806.5|4806.5|210
1639472110000|2021-12-14 08:55:10|4808|4807|4807.5|4806.5|4808|4807.5|4807.5|4806.5|1931
1639472120000|2021-12-14 08:55:20|4807|4807|4805.5|4805|4807|4807|4805.5|4805|467
1639472130000|2021-12-14 08:55:30|4805|4804.5|4804.5|4804|4805|4804.5|4804|4803.5|7674
1639472140000|2021-12-14 08:55:40|4805|4804.5|4805.5|4805|4805.5|4805|4804.5|4804.5|961
1639472150000|2021-12-14 08:55:50|4805|4804.5|4805|4804|4805|4804.5|4804.5|4803.5|335
1639472160000|2021-12-14 08:56:00|||||||||114
1639472170000|2021-12-14 08:56:10|4804.5|4804.5|4806|4805|4807|4806.5|4804.5|4804|1837
1639472180000|2021-12-14 08:56:20|4805.5|4804.5|4806|4805|4806|4805|4805|4803.5|743
1639472190000|2021-12-14 08:56:30|||||||||567
1639472210000|2021-12-14 08:56:50|4806.5|4805.5|4808|4807|4808.5|4807.5|4806.5|4805.5|787
1639472220000|2021-12-14 08:57:00|4807.5|4806|4808|4807|4808|4807|4807|4805.5|616
1639472230000|2021-12-14 08:57:10|4808.5|4807.5|4810|4809|4810|4809|4808.5|4807|473
1639472250000|2021-12-14 08:57:30|4809.5|4808.5|4809.5|4808.5|4809.5|4808.5|4809|4808.5|36
1639472260000|2021-12-14 08:57:40|4808.5|4808|4808.5|4807|4808.5|4808|4808.5|4806.5|486
1639472270000|2021-12-14 08:57:50|4808|4806.5|4808.5|4807|4809|4808|4807.5|4806.5|737
1639472280000|2021-12-14 08:58:00|4808|4807.5|4810|4809.5|4810|4809.5|4808|4807.5|972
1639472290000|2021-12-14 08:58:10|4809.5|4809|4809.5|4808|4809.5|4809|4808.5|4807.5|155
1639472300000|2021-12-14 08:58:20|4808.5|4807|4806.5|4805|4808.5|4807.5|4806|4804.5|410
1639472310000|2021-12-14 08:58:30|4806||4806.5||4806.5||4806||682
1639472320000|2021-12-14 08:58:40|4806||4806||4806.5||4806||0
1639472330000|2021-12-14 08:58:50|4805|4804|4804.5|4803.5|4805.5|4805|4804.5|4803.5|333
1639472340000|2021-12-14 08:59:00|4805.5|4804|4805.5|4804|4806|4804|4804|4803.5|1280
1639472350000|2021-12-14 08:59:10|4805||4805.5||4806||4805||0
1639472360000|2021-12-14 08:59:20|4805|4805|4805.5|4804.5|4805.5|4805|4805|4804|286
1639472370000|2021-12-14 08:59:30|4805|4804|4804.5|4804|4805.5|4804.5|4804.5|4804|402
1639472380000|2021-12-14 08:59:40|4804|4803.5|4804|4803.5|4804|4803.5|4804|4803.5|3697
1639472390000|2021-12-14 08:59:50|4804.5|4804|4804.5|4803.5|4804.5|4804|4804.5|4803.5|20
1639472400000|2021-12-14 09:00:00|4804||4804||4804||4804||30
1639472410000|2021-12-14 09:00:10|4804.5|4803|4804|4803.5|4804.5|4803.5|4803.5|4803|1584
1639472420000|2021-12-14 09:00:20|4804.5|4804|4806|4805|4806|4805|4804.5|4804|824
1639472430000|2021-12-14 09:00:30|4805.5|4805.5|4806.5|4806|4806.5|4806|4805.5|4805|333
1639472440000|2021-12-14 09:00:40|4806|4805|4805|4803.5|4806|4805|4805|4803.5|1642
1639472460000|2021-12-14 09:01:00|4804.5|4804|4805|4804|4805|4804|4804.5|4803.5|193
1639472470000|2021-12-14 09:01:10|||||||||92
1639472480000|2021-12-14 09:01:20|4805.5|4804.5|4807|4806|4807|4806|4805.5|4804|773
1639472490000|2021-12-14 09:01:30|4807.5|4806.5|4808.5|4807.5|4808.5|4807.5|4807.5|4806.5|435
1639472520000|2021-12-14 09:02:00|4808|4807|4806.5|4805|4808.5|4807.5|4806.5|4805|1184
1639472530000|2021-12-14 09:02:10|||||||||418
1639472540000|2021-12-14 09:02:20|4806|4804.5|4806|4804|4806|4805|4805|4804|28684
1639472550000|2021-12-14 09:02:30|4806.5|4804.5|4805.5|4805|4808.5|4807|4805|4804.5|2119
1639472560000|2021-12-14 09:02:40|4806||4805.5||4806||4805.5||634
1639472570000|2021-12-14 09:02:50|4806||4806||4806||4806||101
1639472580000|2021-12-14 09:03:00|4806.5|4805.5|4806.5|4805.5|4806.5|4805.5|4806.5|4805|440
1639472590000|2021-12-14 09:03:10|||||||||327
1639472600000|2021-12-14 09:03:20|||||||||79
1639472610000|2021-12-14 09:03:30|||||||||45
1639472630000|2021-12-14 09:03:50|4807|4806|4807|4806|4807|4806.5|4807|4806|587
1639472640000|2021-12-14 09:04:00|4807.5|4806.5|4806.5|4805.5|4807.5|4806.5|4806|4805|1070
1639472650000|2021-12-14 09:04:10|||||||||250
1639472660000|2021-12-14 09:04:20|||||||||150
1639472670000|2021-12-14 09:04:30|4806|4805|4806|4805.5|4806|4805.5|4805.5|4804.5|1137
1639472680000|2021-12-14 09:04:40|4805.5|4805|4804.5|4803.5|4806|4805.5|4804|4803.5|1298
1639472690000|2021-12-14 09:04:50|4804|4804|4802.5|4801|4804.5|4804|4801.5|4800.5|1819
1639472700000|2021-12-14 09:05:00|4802|4801.5|4802.5|4801|4802.5|4801.5|4802|4801|161
1639472710000|2021-12-14 09:05:10|4803|4801.5|4803.5|4803|4803.5|4803|4803|4801.5|959
1639472720000|2021-12-14 09:05:20|||||||||78
1639472730000|2021-12-14 09:05:30|4804|4803.5|4805|4804.5|4805|4804.5|4804|4803.5|1164
1639472740000|2021-12-14 09:05:40|4805.5|4805|4806|4805|4806|4805.5|4805.5|4805|453
1639472750000|2021-12-14 09:05:50|4805.5|4804.5|4805.5|4804.5|4805.5|4805|4804.5|4803.5|511
1639472760000|2021-12-14 09:06:00|||||||||80
1639472780000|2021-12-14 09:06:20|4806|4805|4807.5|4806.5|4807.5|4806.5|4806|4805|2065
1639472790000|2021-12-14 09:06:30|||||||||90
1639472800000|2021-12-14 09:06:40|4807||4807||4807||4807||151
1639472810000|2021-12-14 09:06:50|4807.5|4807|4807|4806.5|4807.5|4807|4807|4806.5|222
1639472820000|2021-12-14 09:07:00|4807.5||4807.5||4807.5||4807||78
1639472830000|2021-12-14 09:07:10|4808|4807|4808.5|4807|4808.5|4808|4807|4806.5|1052
1639472850000|2021-12-14 09:07:30|4809|4807.5|4809|4808|4809|4808|4809|4807.5|298
1639472870000|2021-12-14 09:07:50|4808.5||4809||4809||4808.5||125
1639472880000|2021-12-14 09:08:00|4809.5|4808.5|4809|4808|4810.5|4809|4809|4808|872
1639472890000|2021-12-14 09:08:10|||||||||156
1639472900000|2021-12-14 09:08:20|4808.5|4807.5|4808|4807|4808.5|4807.5|4807.5|4806.5|777
1639472910000|2021-12-14 09:08:30|4807.5|4806.5|4807.5|4807|4807.5|4807|4807.5|4806.5|370
1639472920000|2021-12-14 09:08:40|4808|4806.5|4809|4808|4809|4808|4806.5|4805.5|1693
1639472930000|2021-12-14 09:08:50|4808.5|4807|4809|4807.5|4809|4808|4808|4807|250
1639472940000|2021-12-14 09:09:00|4808.5|4806.5|4808|4806.5|4808.5|4807.5|4808|4806.5|616
1639472950000|2021-12-14 09:09:10|4807.5|4806|4808|4806|4808|4806|4806.5|4806|492
1639472960000|2021-12-14 09:09:20|4807.5|4806.5|4808|4806.5|4808|4806.5|4807.5|4806.5|133
1639472970000|2021-12-14 09:09:30|4807.5|4807|4810|4809|4810|4809|4807.5|4807|1359
1639472980000|2021-12-14 09:09:40|4809.5||4810||4810||4809.5||192
1639472990000|2021-12-14 09:09:50|4809.5|4808.5|4810|4808.5|4810|4809|4809|4808.5|1548
1639473000000|2021-12-14 09:10:00|4809.5|4809|4809|4808.5|4809.5|4809.5|4808.5|4808|1453
1639473010000|2021-12-14 09:10:10|4809.5|4808|4809.5|4808.5|4810|4809|4809|4808|1068
1639473030000|2021-12-14 09:10:30|4809|4808|4808.5|4807|4809.5|4808|4808.5|4807|94
1639473040000|2021-12-14 09:10:40|4808|4806.5|4807|4806.5|4808|4806.5|4807|4806.5|152
1639473050000|2021-12-14 09:10:50|4806.5|4806|4806|4805|4806.5|4806|4805.5|4804.5|1551
1639473060000|2021-12-14 09:11:00|4805.5|4805.5|4806|4804.5|4806.5|4805.5|4805|4804|852
1639473070000|2021-12-14 09:11:10|4805.5|4804|4804|4802.5|4805.5|4804.5|4804|4802.5|241
1639473080000|2021-12-14 09:11:20|4804.5|4803|4805|4803.5|4805|4803.5|4804.5|4803|39
1639473090000|2021-12-14 09:11:30|4804.5|4804|4804.5|4803.5|4805|4804.5|4804.5|4803.5|0
1639473100000|2021-12-14 09:11:40|4805|4804|4806|4805|4806|4805|4805|4803.5|1403
1639473110000|2021-12-14 09:11:50|4806.5|4805.5|4806.5|4805|4806.5|4805.5|4806.5|4805|379
1639473120000|2021-12-14 09:12:00|4806|4804|4805|4804|4806|4805|4804.5|4804|997
1639473130000|2021-12-14 09:12:10|4805.5|4804.5|4805|4804|4805.5|4804.5|4805|4804|325
1639473140000|2021-12-14 09:12:20|4804.5|4803.5|4804|4803.5|4804.5|4803.5|4804|4803|461
1639473150000|2021-12-14 09:12:30|4803.5|4803|4803|4802|4803.5|4803|4803|4802|213
1639473170000|2021-12-14 09:12:50|4802.5||4803||4803||4802.5||0
1639473180000|2021-12-14 09:13:00|4803.5|4802.5|4804.5|4803.5|4804.5|4803.5|4803.5|4802.5|423
1639473190000|2021-12-14 09:13:10|4804|4802.5|4804|4802.5|4804|4802.5|4804|4802.5|96
1639473200000|2021-12-14 09:13:20|4804.5|4803|4804.5|4803.5|4804.5|4803.5|4804.5|4803|122
1639473220000|2021-12-14 09:13:40|4804||4804.5||4804.5||4804||0
1639473230000|2021-12-14 09:13:50|4804|4804|4804|4802.5|4804.5|4804|4804|4802.5|479
1639473240000|2021-12-14 09:14:00|4804.5|4803|4805|4803.5|4805|4804.5|4804.5|4803|773
1639473250000|2021-12-14 09:14:10|4804.5||4804.5||4804.5||4804.5||0
1639473260000|2021-12-14 09:14:20|4804||4804.5||4804.5||4804||36
1639473270000|2021-12-14 09:14:30|||||||||170
1639473280000|2021-12-14 09:14:40|4805|4804|4805|4804.5|4805|4804.5|4805|4803.5|842
1639473290000|2021-12-14 09:14:50|||||||||66
1639473300000|2021-12-14 09:15:00|4805.5|4805|4809.5|4808.5|4809.5|4808.5|4805.5|4804.5|1513
1639473310000|2021-12-14 09:15:10|4809|4807.5|4808.5|4807.5|4809|4807.5|4808.5|4807.5|395
1639473320000|2021-12-14 09:15:20|4809|4808|4809.5|4808.5|4809.5|4808.5|4809|4808|126
1639473340000|2021-12-14 09:15:40|4810|4809|4811.5|4810.5|4811.5|4810.5|4810|4808.5|730
1639473350000|2021-12-14 09:15:50|4811||4811.5||4811.5||4811||278
1639473360000|2021-12-14 09:16:00|4811|4811|4809.5|4808.5|4811.5|4811|4809.5|4808|1180
1639473370000|2021-12-14 09:16:10|4809|4809|4809|4807.5|4809|4809|4809|4807.5|13
1639473380000|2021-12-14 09:16:20|||||||||156
1639473390000|2021-12-14 09:16:30|4808.5|4807|4807.5|4806|4808.5|4807|4807|4806|331
1639473400000|2021-12-14 09:16:40|4807|4806.5|4807|4806|4807|4806.5|4806|4805.5|482
1639473410000|2021-12-14 09:16:50|4806.5|4805.5|4807|4805.5|4807|4806|4806.5|4804.5|155
1639473430000|2021-12-14 09:17:10|4807.5|4806|4807.5|4806.5|4807.5|4806.5|4807.5|4806|108
1639473440000|2021-12-14 09:17:20|4807|4807|4809|4807.5|4809|4807.5|4807|4806.5|1272
1639473450000|2021-12-14 09:17:30|4808.5|4808|4806|4805.5|4808.5|4808.5|4806|4805.5|554
1639473460000|2021-12-14 09:17:40|4806.5||4806.5||4806.5||4806||940
1639473470000|2021-12-14 09:17:50|4807.5|4806|4807.5|4806|4807.5|4806|4807.5|4806|233
1639473480000|2021-12-14 09:18:00|4808|4806.5|4808|4807|4808|4807|4808|4806.5|273
1639473490000|2021-12-14 09:18:10|4808.5|4807.5|4809|4808.5|4809|4808.5|4808.5|4806.5|420
1639473500000|2021-12-14 09:18:20||4808||4808||4808||4808|112
1639473520000|2021-12-14 09:18:40|4809.5|4808.5|4809.5|4809|4809.5|4809|4809.5|4808|586
1639473530000|2021-12-14 09:18:50|||||||||41
1639473540000|2021-12-14 09:19:00|4810|4809.5|4812|4810.5|4812.5|4810.5|4810|4809.5|875
1639473550000|2021-12-14 09:19:10|4812.5|4811|4814.5|4813.5|4814.5|4813.5|4812.5|4811|192
1639473560000|2021-12-14 09:19:20|4815|4814|4816|4815|4816.5|4815|4815|4814|138
1639473570000|2021-12-14 09:19:30|||||||||60
1639473580000|2021-12-14 09:19:40|4816.5|4815.5|4817|4815.5|4817|4815.5|4816.5|4815.5|392
1639473590000|2021-12-14 09:19:50|4817.5|4816|4817.5|4816.5|4818.5|4816.5|4817|4816|326
1639473600000|2021-12-14 09:20:00|4818|4817|4819|4817.5|4819|4817.5|4818|4817|188
1639473610000|2021-12-14 09:20:10|4819.5|4818|4819.5|4818|4820|4818.5|4819|4817.5|234
1639473620000|2021-12-14 09:20:20|4819|4817.5|4817.5|4817|4819|4818|4817.5|4816.5|300
1639473630000|2021-12-14 09:20:30|4817|4816.5|4817.5|4816.5|4818|4817.5|4816.5|4815.5|1052
1639473640000|2021-12-14 09:20:40|4817|4816|4816|4814.5|4817.5|4816|4816|4814.5|538
1639473660000|2021-12-14 09:21:00||4815||4815||4815||4815|0
1639473670000|2021-12-14 09:21:10|4815.5|4814.5|4813.5|4812.5|4815.5|4814.5|4813.5|4812.5|519
1639473680000|2021-12-14 09:21:20|4814|4813.5|4816|4814.5|4816|4815|4813.5|4812.5|342
1639473690000|2021-12-14 09:21:30||4815||4815||4815||4815|0
1639473700000|2021-12-14 09:21:40|4816.5|4815.5|4817|4815.5|4817.5|4816.5|4816.5|4815.5|270
1639473710000|2021-12-14 09:21:50|4816.5|4815|4816|4815|4817|4815|4816|4815|176
1639473720000|2021-12-14 09:22:00|4816.5|4815.5|4817.5|4817|4817.5|4817|4816.5|4815.5|558
1639473730000|2021-12-14 09:22:10||4816.5||4816.5||4816.5||4816.5|1
1639473740000|2021-12-14 09:22:20|||||||||167
1639473750000|2021-12-14 09:22:30|4817|4816|4817|4815.5|4817|4816.5|4816.5|4815.5|442
1639473760000|2021-12-14 09:22:40|4816.5||4816||4816.5||4816||0
1639473770000|2021-12-14 09:22:50|4815.5|4815|4816|4814.5|4816|4815|4815.5|4814.5|519
1639473780000|2021-12-14 09:23:00|4815.5||4815.5||4815.5||4815.5||0
1639473790000|2021-12-14 09:23:10|4815|4813.5|4815|4814.5|4815.5|4814.5|4814.5|4813|648
1639473800000|2021-12-14 09:23:20|4815.5|4815|4815.5|4815|4815.5|4815|4815.5|4815|219
1639473810000|2021-12-14 09:23:30|4815|4814.5|4815|4814.5|4815|4815|4815|4814.5|396
1639473820000|2021-12-14 09:23:40|4815.5|4815|4815.5|4814.5|4816|4815|4815.5|4814.5|480
1639473830000|2021-12-14 09:23:50|4815|4814|4814|4812.5|4815|4814|4813.5|4812.5|239
1639473840000|2021-12-14 09:24:00|4813.5||4813.5||4814||4813.5||0
1639473850000|2021-12-14 09:24:10|4814|4813|4814|4813.5|4814|4813.5|4814|4813|345
1639473860000|2021-12-14 09:24:20|4813.5|4812.5|4813.5|4812.5|4813.5|4812.5|4813.5|4812.5|444
1639473870000|2021-12-14 09:24:30|||||||||1
1639473880000|2021-12-14 09:24:40|4813|4812|4812|4810.5|4813.5|4812|4811.5|4810.5|802
1639473890000|2021-12-14 09:24:50|4811.5|4811|4812|4811|4812|4811|4811.5|4811|441
1639473900000|2021-12-14 09:25:00|4812.5|4811.5|4814|4813|4814|4813|4812.5|4811.5|760
1639473920000|2021-12-14 09:25:20|4815|4813.5|4815|4814|4815|4814|4814.5|4813.5|490
1639473930000|2021-12-14 09:25:30|4814.5|4813.5|4812|4811|4814.5|4813.5|4812|4811|1100
1639473940000|2021-12-14 09:25:40|4811.5|4810.5|4810|4809|4811.5|4810.5|4810|4809|199
1639473950000|2021-12-14 09:25:50|4810.5|4808.5|4811|4810.5|4811|4810.5|4810.5|4808.5|2
1639473960000|2021-12-14 09:26:00|4810.5|4809.5|4811|4810|4811|4810|4810.5|4809.5|0
1639473970000|2021-12-14 09:26:10||4810.5||4810||4810.5||4810|0
1639473980000|2021-12-14 09:26:20||4810.5||4810||4810.5||4810|75
1639473990000|2021-12-14 09:26:30|4810.5||4810.5||4810.5||4810.5||286
1639474000000|2021-12-14 09:26:40|4811|4810.5|4811|4810.5|4811|4810.5|4811|4810.5|0
1639474010000|2021-12-14 09:26:50|4810.5|4810|4811|4809.5|4811|4810|4810.5|4809.5|54
1639474020000|2021-12-14 09:27:00|4810.5||4810.5||4811||4810.5||0
1639474030000|2021-12-14 09:27:10|4811|4809|4808.5|4807.5|4811|4809|4808.5|4807.5|1158
1639474040000|2021-12-14 09:27:20|4809|4808|4809|4808|4809.5|4808.5|4808.5|4808|223
1639474050000|2021-12-14 09:27:30|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|0
1639474060000|2021-12-14 09:27:40|4808|4806.5|4808|4806|4808|4807|4807.5|4805.5|636
1639474070000|2021-12-14 09:27:50|4807.5||4808||4808||4807.5||0
1639474080000|2021-12-14 09:28:00|4807.5|4805|4805.5|4804.5|4807.5|4805.5|4805.5|4804|463
1639474090000|2021-12-14 09:28:10|4806||4805.5||4806||4805.5||200
1639474100000|2021-12-14 09:28:20|4806|4805|4807|4805.5|4807|4805.5|4806|4805|635
1639474110000|2021-12-14 09:28:30|4806.5|4806|4807|4805.5|4807|4806|4806.5|4805.5|0
1639474120000|2021-12-14 09:28:40|4806.5||4807||4807||4806.5||0
1639474130000|2021-12-14 09:28:50|4806.5||4807||4807||4806.5||6
1639474140000|2021-12-14 09:29:00|4807.5|4806|4809|4807.5|4809|4807.5|4807|4806|1324
1639474150000|2021-12-14 09:29:10|4808.5||4808.5||4808.5||4808.5||160
1639474160000|2021-12-14 09:29:20|4809||4809||4809||4809||0
1639474170000|2021-12-14 09:29:30|4809.5|4808|4811|4809.5|4811|4809.5|4809.5|4808|995
1639474180000|2021-12-14 09:29:40|4811.5|4810|4811.5|4810.5|4811.5|4811|4811.5|4810|157
1639474190000|2021-12-14 09:29:50|4811||4811.5||4811.5||4811||419
1639474200000|2021-12-14 09:30:00|4812|4811|4812|4811|4812.5|4812|4812|4811|515
1639474210000|2021-12-14 09:30:10|4812.5|4811.5|4812|4811|4812.5|4811.5|4812|4811|883
1639474220000|2021-12-14 09:30:20|4811.5|4810.5|4812.5|4811.5|4812.5|4811.5|4811|4809.5|1575
1639474240000|2021-12-14 09:30:40|4812||4812.5||4812.5||4812||85
1639474250000|2021-12-14 09:30:50|4812|4810.5|4810.5|4809.5|4812|4810.5|4810.5|4809.5|167
1639474260000|2021-12-14 09:31:00|4811|4810|4811|4810|4811|4810.5|4811|4810|160
1639474270000|2021-12-14 09:31:10|4811.5|4810.5|4811|4810|4811.5|4810.5|4811|4810|324
1639474280000|2021-12-14 09:31:20|4811.5|4810.5|4812|4810.5|4812|4810.5|4811.5|4810.5|682
1639474290000|2021-12-14 09:31:30|4811.5||4811.5||4811.5||4811.5||279
1639474300000|2021-12-14 09:31:40|||||||||830
1639474310000|2021-12-14 09:31:50|4811|4810|4811.5|4810.5|4811.5|4810.5|4811|4810|137
1639474320000|2021-12-14 09:32:00|4811|4809.5|4810.5|4809.5|4811|4809.5|4810.5|4809.5|6
1639474330000|2021-12-14 09:32:10|4810||4810||4810.5||4810||0
1639474340000|2021-12-14 09:32:20|4810.5|4810|4809|4808|4810.5|4810|4809|4808|812
1639474350000|2021-12-14 09:32:30||4807.5||4807.5||4807.5||4807.5|0
1639474360000|2021-12-14 09:32:40||4808||4807.5||4808||4807.5|0
1639474370000|2021-12-14 09:32:50|4808.5|4808|4808.5|4807.5|4808.5|4808|4808.5|4807.5|0
1639474380000|2021-12-14 09:33:00|4808|4808|4809.5|4808.5|4809.5|4808.5|4808|4807|2920
1639474390000|2021-12-14 09:33:10|||||||||100
1639474400000|2021-12-14 09:33:20|4810|4809|4808|4807.5|4810.5|4809|4808|4807.5|420
1639474410000|2021-12-14 09:33:30||4807||4807||4807||4807|210
1639474420000|2021-12-14 09:33:40|4808.5|4806.5|4809.5|4809|4809.5|4809|4808.5|4806.5|1013
1639474430000|2021-12-14 09:33:50|||||||||149
1639474440000|2021-12-14 09:34:00|4809|4808.5|4809.5|4808.5|4809.5|4808.5|4809|4808.5|17
1639474450000|2021-12-14 09:34:10|4809|4808|4809.5|4808.5|4809.5|4808.5|4809|4808|277
1639474470000|2021-12-14 09:34:30|4810|4809|4810|4809.5|4810|4809.5|4810|4809|287
1639474480000|2021-12-14 09:34:40|4809.5|4809|4811.5|4810.5|4812|4810.5|4809.5|4809|452
1639474490000|2021-12-14 09:34:50|4811||4811||4811||4811||202
1639474500000|2021-12-14 09:35:00|4811.5||4811.5||4811.5||4811.5||306
1639474510000|2021-12-14 09:35:10|4811|4810|4811.5|4810.5|4811.5|4810.5|4810.5|4810|292
1639474530000|2021-12-14 09:35:30|4812|4811|4813|4812|4813|4812.5|4812|4811|1272
1639474540000|2021-12-14 09:35:40|4812.5|4811.5|4813|4812|4813|4812|4812.5|4811.5|197
1639474550000|2021-12-14 09:35:50|4812.5|4812.5|4813.5|4812.5|4813.5|4812.5|4812.5|4812.5|83
1639474560000|2021-12-14 09:36:00||4813||4813||4813||4813|72
1639474570000|2021-12-14 09:36:10|4814.5|4813.5|4815|4814|4815|4814.5|4814|4813.5|420
1639474580000|2021-12-14 09:36:20|4814.5|4814.5|4815|4814|4815|4814.5|4814.5|4814|529
1639474600000|2021-12-14 09:36:40|4814.5|4813.5|4814.5|4814|4814.5|4814|4814.5|4813.5|570
1639474610000|2021-12-14 09:36:50|4814|4813.5|4813.5|4812.5|4814|4813.5|4813.5|4812.5|309
1639474620000|2021-12-14 09:37:00|4814|4813|4814.5|4813.5|4815|4814|4814|4812.5|318
1639474630000|2021-12-14 09:37:10|4815|4814|4813.5|4812.5|4815.5|4815|4813.5|4812.5|696
1639474640000|2021-12-14 09:37:20|4814|4813|4814|4813|4814|4813.5|4813|4812.5|1012
1639474650000|2021-12-14 09:37:30|4815|4813.5|4814.5|4814|4815|4814|4812.5|4812|1635
1639474660000|2021-12-14 09:37:40|4814|4813.5|4814.5|4813.5|4814.5|4813.5|4814|4813.5|179
1639474670000|2021-12-14 09:37:50|4814|4813|4810.5|4809.5|4814|4813|4810.5|4809.5|910
1639474680000|2021-12-14 09:38:00|4811|4810|4811.5|4810.5|4811.5|4810.5|4811|4810|448
1639474690000|2021-12-14 09:38:10|4811|4810|4810.5|4810|4811.5|4810|4810.5|4809.5|164
1639474700000|2021-12-14 09:38:20|4811|4810.5|4811.5|4810.5|4811.5|4811|4811|4809.5|461
1639474710000|2021-12-14 09:38:30|4811|4810|4809|4808|4811|4810|4809|4808|473
1639474730000|2021-12-14 09:38:50|4809.5|4808.5|4810|4809|4810|4809|4809.5|4808.5|330
1639474740000|2021-12-14 09:39:00|4809.5|4809.5|4811|4809.5|4811|4809.5|4809.5|4809.5|727
1639474750000|2021-12-14 09:39:10||4809||4809.5||4809.5||4809|0
1639474760000|2021-12-14 09:39:20|||||||||19
1639474770000|2021-12-14 09:39:30|4810.5|4809|4808|4807|4810.5|4809|4808|4806.5|1555
1639474780000|2021-12-14 09:39:40|||||||||9
1639474790000|2021-12-14 09:39:50|4807.5|4806|4807|4805.5|4807.5|4806|4806|4804.5|162
1639474800000|2021-12-14 09:40:00|4808|4806|4807|4806.5|4808|4807|4807|4806|110
1639474810000|2021-12-14 09:40:10|4806.5|4806|4807|4806|4807|4806|4806|4805.5|334
1639474820000|2021-12-14 09:40:20|4807.5|4806.5|4807.5|4806.5|4807.5|4807|4807.5|4806|147
1639474830000|2021-12-14 09:40:30|4808|4807|4808.5|4807.5|4808.5|4808|4808|4807|867
1639474840000|2021-12-14 09:40:40|4808|4806.5|4808|4807.5|4808.5|4807.5|4808|4806.5|190
1639474850000|2021-12-14 09:40:50|4808.5|4808|4808.5|4807.5|4808.5|4808|4808|4807|373
1639474860000|2021-12-14 09:41:00||4808||4808||4808||4807.5|52
1639474870000|2021-12-14 09:41:10|4809|4808.5|4809|4808|4809|4808.5|4808.5|4808|416
1639474880000|2021-12-14 09:41:20|4809.5|4808.5|4809.5|4808.5|4809.5|4808.5|4809|4808.5|526
1639474890000|2021-12-14 09:41:30|4810|4809|4810.5|4809.5|4810.5|4810|4810|4808.5|491
1639474900000|2021-12-14 09:41:40|||||||||34
1639474910000|2021-12-14 09:41:50|4811|4810|4811|4809.5|4811.5|4810.5|4810.5|4809.5|249
1639474920000|2021-12-14 09:42:00|4811.5|4810|4811.5|4810.5|4811.5|4810.5|4811|4810|547
1639474930000|2021-12-14 09:42:10|4812|4811|4811|4810.5|4812.5|4811.5|4811|4810.5|1092
1639474940000|2021-12-14 09:42:20|||||||||605
1639474950000|2021-12-14 09:42:30|4810.5|4809.5|4811|4810|4811|4810|4810.5|4809.5|1474
1639474970000|2021-12-14 09:42:50|4810.5|4809.5|4809|4808|4811|4809.5|4809|4808|517
1639474980000|2021-12-14 09:43:00|4808.5|4807.5|4808|4807|4808.5|4807.5|4808|4807|324
1639474990000|2021-12-14 09:43:10|4807.5|4806.5|4808|4807|4808|4807|4807|4806.5|814
1639475000000|2021-12-14 09:43:20|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808|4807|91
1639475010000|2021-12-14 09:43:30|4808||4808.5||4808.5||4808||20
1639475020000|2021-12-14 09:43:40|4808|4807|4807|4806|4808.5|4807|4807|4806|323
1639475030000|2021-12-14 09:43:50|4806.5|4806.5|4808|4807|4808|4807|4806.5|4806.5|293
1639475040000|2021-12-14 09:44:00|4807.5|4806.5|4807|4805|4808|4806.5|4806.5|4805|428
1639475050000|2021-12-14 09:44:10|4806.5|4804.5|4805|4803.5|4806.5|4804.5|4805|4803|206
1639475060000|2021-12-14 09:44:20|4804.5|4804|4805|4804.5|4805|4804.5|4804|4803.5|735
1639475070000|2021-12-14 09:44:30|4805.5|4805|4804|4802.5|4805.5|4805|4804|4802.5|750
1639475080000|2021-12-14 09:44:40|||||||||800
1639475090000|2021-12-14 09:44:50|4803.5|4802|4803.5|4802|4803.5|4802.5|4803|4801|349
1639475100000|2021-12-14 09:45:00|4803|4801.5|4803|4801.5|4803|4801.5|4802|4801.5|81
1639475110000|2021-12-14 09:45:10|4802.5|4802|4803|4802|4803|4802|4802.5|4802|0
1639475120000|2021-12-14 09:45:20|4803.5|4802.5|4804.5|4803|4806|4804.5|4803.5|4802.5|1549
1639475130000|2021-12-14 09:45:30|4803.5|4802.5|4802|4801.5|4803.5|4802.5|4802|4801.5|747
1639475140000|2021-12-14 09:45:40|4802.5|4802|4803|4802|4803.5|4802.5|4802.5|4802|813
1639475150000|2021-12-14 09:45:50||4802.5||4802.5||4802.5||4802|75
1639475160000|2021-12-14 09:46:00|4803.5|4803|4802|4801|4803.5|4803|4802|4801|719
1639475170000|2021-12-14 09:46:10|4801.5|4800.5|4800|4799|4801.5|4800.5|4799.5|4798.5|707
1639475180000|2021-12-14 09:46:20||4798.5||4799||4799||4798.5|0
1639475190000|2021-12-14 09:46:30|4799.5|4799.5|4800.5|4800|4800.5|4800|4799.5|4799.5|393
1639475200000|2021-12-14 09:46:40|4800|4799|4800.5|4799.5|4800.5|4800|4800|4799|176
1639475210000|2021-12-14 09:46:50|4800|4800|4801|4800|4801|4800|4800|4800|440
1639475220000|2021-12-14 09:47:00|4800.5|4799.5|4798.5|4797|4801|4800|4798.5|4797|929
1639475230000|2021-12-14 09:47:10|4799|4797.5|4799.5|4798.5|4799.5|4798.5|4799|4797.5|184
1639475260000|2021-12-14 09:47:40|4799|4797.5|4799|4797.5|4799.5|4798.5|4799|4797.5|103
1639475270000|2021-12-14 09:47:50|4798.5|4797|4798|4797|4798.5|4797|4797|4796.5|151
1639475280000|2021-12-14 09:48:00|4798.5|4797.5|4799|4798|4799.5|4798|4798.5|4797.5|610
1639475290000|2021-12-14 09:48:10|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|4799.5|4798|0
1639475300000|2021-12-14 09:48:20|4800|4799|4800.5|4799.5|4800.5|4800|4799.5|4798|396
1639475310000|2021-12-14 09:48:30|4800|4799|4799|4798.5|4800.5|4799.5|4799|4798.5|532
1639475320000|2021-12-14 09:48:40|4799.5|4799|4801|4800|4801|4800|4799.5|4799|1675
1639475330000|2021-12-14 09:48:50|4800.5||4801||4801||4800.5||54
1639475340000|2021-12-14 09:49:00|4801.5|4800.5|4801|4800|4801.5|4801|4800.5|4800|983
1639475350000|2021-12-14 09:49:10|4801.5|4800.5|4801.5|4800.5|4802|4801|4801|4800|622
1639475370000|2021-12-14 09:49:30|||||||||67
1639475380000|2021-12-14 09:49:40|4801|4800|4800.5|4799|4801|4800|4800|4799|331
1639475390000|2021-12-14 09:49:50|4801|4799.5|4801.5|4801|4801.5|4801|4801|4799.5|883
1639475400000|2021-12-14 09:50:00|4802|4801.5|4802|4800.5|4802.5|4801.5|4801|4800.5|452
1639475410000|2021-12-14 09:50:10|4801.5|4800|4798|4796.5|4801.5|4800|4798|4796.5|1403
1639475420000|2021-12-14 09:50:20|4797.5|4796|4797|4796|4797.5|4796|4797|4796|0
1639475430000|2021-12-14 09:50:30|4797.5|4796.5|4797|4796.5|4797.5|4796.5|4797|4796.5|0
1639475440000|2021-12-14 09:50:40|4796.5|4795.5|4795.5|4794.5|4797|4796|4795|4794.5|403
1639475450000|2021-12-14 09:50:50|4795|4794|4796|4794.5|4796.5|4795.5|4795|4794|1284
1639475460000|2021-12-14 09:51:00|4795.5|4794|4795|4794|4795.5|4794|4795|4793.5|0
1639475470000|2021-12-14 09:51:10|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|4793.5|4792.5|729
1639475480000|2021-12-14 09:51:20|4794|4794|4794|4793.5|4794|4794|4794|4793.5|285
1639475490000|2021-12-14 09:51:30|4793.5|4793|4793.5|4792.5|4794|4793.5|4793.5|4792.5|84
1639475500000|2021-12-14 09:51:40|4794|4793|4794.5|4793|4794.5|4794|4793.5|4793|357
1639475510000|2021-12-14 09:51:50|4793.5||4793.5||4794.5||4793.5||116
1639475520000|2021-12-14 09:52:00|4794|4793.5|4796|4794.5|4796|4794.5|4794|4793.5|1693
1639475530000|2021-12-14 09:52:10|4795.5|4794|4795|4793.5|4795.5|4794|4794|4793|384
1639475540000|2021-12-14 09:52:20|4794.5|4794|4794.5|4793|4794.5|4794|4794|4793|294
1639475550000|2021-12-14 09:52:30||4793.5||4793||4793.5||4793|0
1639475560000|2021-12-14 09:52:40|4795|4793.5|4794.5|4794|4795|4794|4794.5|4793.5|115
1639475570000|2021-12-14 09:52:50|4795|4794.5|4795|4794.5|4795|4794.5|4795|4794.5|286
1639475580000|2021-12-14 09:53:00|4794.5|4794|4794|4792.5|4794.5|4794|4794|4792.5|170
1639475590000|2021-12-14 09:53:10|4793.5|4793|4793.5|4792.5|4794|4793|4793.5|4792|51
1639475600000|2021-12-14 09:53:20|4794|4793|4794|4793|4794|4793.5|4793.5|4792.5|148
1639475610000|2021-12-14 09:53:30|4795|4793.5|4794.5|4793.5|4795|4794.5|4794.5|4792.5|464
1639475620000|2021-12-14 09:53:40|4795|4794|4795|4794.5|4795|4794.5|4794.5|4794|265
1639475630000|2021-12-14 09:53:50|4794.5|4793.5|4795.5|4794.5|4795.5|4794.5|4794.5|4793.5|614
1639475640000|2021-12-14 09:54:00|4795|4794|4794.5|4793.5|4795|4794|4793.5|4793|377
1639475650000|2021-12-14 09:54:10||4793||4793||4793.5||4793|80
1639475660000|2021-12-14 09:54:20|4794|4792.5|4791.5|4790.5|4794.5|4792.5|4791.5|4790|1060
1639475670000|2021-12-14 09:54:30|4791|4790|4790.5|4789.5|4791|4790|4790|4789.5|475
1639475680000|2021-12-14 09:54:40|4790|4790|4790.5|4789.5|4790.5|4790|4790|4789.5|49
1639475690000|2021-12-14 09:54:50|4790|4789|4789.5|4788|4790|4789|4789|4787.5|543
1639475700000|2021-12-14 09:55:00|4789|4788.5|4790.5|4789|4790.5|4789|4789|4788.5|269
1639475710000|2021-12-14 09:55:10|4790|4788.5|4789|4788|4790.5|4788.5|4789|4788|0
1639475720000|2021-12-14 09:55:20|4788.5|4787|4789|4788|4789|4788|4788|4787|593
1639475730000|2021-12-14 09:55:30|4788.5|4787|4788|4786.5|4788.5|4787.5|4788|4786.5|349
1639475740000|2021-12-14 09:55:40|4787.5|4786|4789|4788|4789|4788.5|4787|4786|2530
1639475750000|2021-12-14 09:55:50|4788.5|4787.5|4788|4786|4789|4788|4788|4786|463
1639475760000|2021-12-14 09:56:00|4787.5|4786.5|4788|4787|4788|4787|4787.5|4786.5|0
1639475770000|2021-12-14 09:56:10|4788.5|4787.5|4789.5|4789|4789.5|4789|4788.5|4787.5|938
1639475780000|2021-12-14 09:56:20|4790|4789.5|4790.5|4789.5|4790.5|4790|4790|4789.5|653
1639475790000|2021-12-14 09:56:30|||||||||53
1639475800000|2021-12-14 09:56:40|||||||||14
1639475810000|2021-12-14 09:56:50|||||||||53
1639475820000|2021-12-14 09:57:00|4791|4790|4794.5|4793.5|4794.5|4793.5|4791|4789.5|584
1639475830000|2021-12-14 09:57:10|4794|4794|4794|4793|4794|4794|4793.5|4793|914
1639475840000|2021-12-14 09:57:20|4793.5|4794|4794.5|4793.5|4795|4794.5|4793.5|4793.5|517
1639475850000|2021-12-14 09:57:30|4794|4793|4794.5|4793|4794.5|4793.5|4793.5|4793|226
1639475860000|2021-12-14 09:57:40|4794|4792.5|4792.5|4791|4794|4792.5|4791.5|4791|894
1639475870000|2021-12-14 09:57:50||4791.5||4791.5||4791.5||4791|0
1639475880000|2021-12-14 09:58:00|4792|4791|4790.5|4789.5|4792|4791|4790.5|4789|592
1639475890000|2021-12-14 09:58:10|4790|4789|4789.5|4788|4790.5|4789|4789.5|4788|303
1639475900000|2021-12-14 09:58:20|4790|4787.5|4788|4787.5|4790|4787.5|4788|4787.5|126
1639475910000|2021-12-14 09:58:30|4788.5|4788|4788.5|4787.5|4788.5|4788|4788|4787.5|335
1639475920000|2021-12-14 09:58:40||4788||4788||4788||4788|0
1639475930000|2021-12-14 09:58:50|4789|4788.5|4789|4788.5|4790|4789|4789|4788|5936
1639475940000|2021-12-14 09:59:00|4788.5|4788|4789|4788|4789|4788|4788.5|4788|67
1639475950000|2021-12-14 09:59:10|4789.5|4788.5|4790.5|4789.5|4791|4789.5|4789.5|4788.5|322
1639475960000|2021-12-14 09:59:20|4791|4789|4790.5|4789.5|4791|4789.5|4789.5|4789|509
1639475970000|2021-12-14 09:59:30|4791|4790|4791.5|4790.5|4791.5|4790.5|4791|4790|0
1639475990000|2021-12-14 09:59:50|4791|4791|4791|4790.5|4791|4791|4790.5|4790|345
1639476000000|2021-12-14 10:00:00|4790.5|4790|4790.5|4789|4791|4790|4790.5|4789|608
1639476020000|2021-12-14 10:00:20|4791|4789.5|4794|4792.5|4794|4792.5|4791|4789.5|1188
1639476030000|2021-12-14 10:00:30|4793.5|4793|4794|4792.5|4794|4793|4793.5|4792.5|513
1639476040000|2021-12-14 10:00:40||4793||4793||4793||4793|0
1639476050000|2021-12-14 10:00:50|4793.5|4792.5|4794.5|4793.5|4794.5|4794|4793.5|4792.5|733
1639476060000|2021-12-14 10:01:00|4795|4794|4795|4794|4796.5|4795|4794.5|4794|497
1639476070000|2021-12-14 10:01:10|4795.5|4794.5|4795.5|4794.5|4795.5|4794.5|4795.5|4794.5|5
1639476080000|2021-12-14 10:01:20|4796|4795|4795|4794|4796|4795|4794.5|4793|599
1639476090000|2021-12-14 10:01:30|4794.5|4793|4793.5|4792.5|4794.5|4793.5|4793|4792.5|228
1639476100000|2021-12-14 10:01:40|4794|4793|4795|4793|4795|4793|4794|4793|229
1639476120000|2021-12-14 10:02:00|4794.5||4794||4794.5||4794||1
1639476130000|2021-12-14 10:02:10|4793.5|4792.5|4795|4794|4795.5|4794|4793|4792.5|956
1639476140000|2021-12-14 10:02:20|4795.5|4794.5|4795|4793.5|4796|4794.5|4794|4792.5|1442
1639476150000|2021-12-14 10:02:30|4795.5|4794|4795.5|4794.5|4795.5|4794.5|4795.5|4794|0
1639476160000|2021-12-14 10:02:40|4795|4794|4795|4794|4795.5|4794|4795|4794|45
1639476170000|2021-12-14 10:02:50|4794.5|4793.5|4794|4792|4794.5|4793.5|4794|4792|1167
1639476180000|2021-12-14 10:03:00|4793.5|4791|4791|4789.5|4793.5|4792|4791|4789.5|424
1639476190000|2021-12-14 10:03:10|||||||||22
1639476200000|2021-12-14 10:03:20||4790||4789.5||4790||4789.5|63
1639476210000|2021-12-14 10:03:30|4791.5|4790|4792|4790.5|4792|4790.5|4791.5|4790|543
1639476220000|2021-12-14 10:03:40|4791.5|4789|4791|4790|4792|4790|4790.5|4789|108
1639476240000|2021-12-14 10:04:00|4791.5|4790.5|4789.5|4788.5|4792|4790.5|4789|4788|1591
1639476250000|2021-12-14 10:04:10|4789|4788|4790|4789.5|4790.5|4789.5|4788|4787|3687
1639476260000|2021-12-14 10:04:20|4789.5|4788.5|4790|4788.5|4790|4789.5|4789|4787.5|187
1639476270000|2021-12-14 10:04:30|4790.5|4789|4790|4788.5|4790.5|4789.5|4790|4788.5|212
1639476290000|2021-12-14 10:04:50|4789.5|4787.5|4789|4787.5|4789.5|4788.5|4788|4786.5|39
1639476300000|2021-12-14 10:05:00|4789.5|4788|4789.5|4788.5|4789.5|4788.5|4789|4788|422
1639476310000|2021-12-14 10:05:10|4789|4789|4789.5|4789|4789.5|4789|4789|4789|0
1639476320000|2021-12-14 10:05:20|4790|4789.5|4791|4789.5|4791|4789.5|4790|4789.5|227
1639476340000|2021-12-14 10:05:40|4790.5|4788.5|4790.5|4789.5|4790.5|4789.5|4789.5|4788.5|465
1639476350000|2021-12-14 10:05:50|4791|4790|4790|4789|4791|4790|4789.5|4788.5|925
1639476360000|2021-12-14 10:06:00|4789.5|4789.5|4790|4789|4790|4789.5|4789.5|4789|97
1639476370000|2021-12-14 10:06:10|4790.5|4789.5|4790.5|4789.5|4791|4789.5|4789|4788|967
1639476380000|2021-12-14 10:06:20|4790|4789|4789|4787.5|4790|4789.5|4789|4787.5|394
1639476400000|2021-12-14 10:06:40|4789.5|4788|4790.5|4789.5|4790.5|4789.5|4789.5|4788|572
1639476410000|2021-12-14 10:06:50|4791|4790|4791.5|4790.5|4791.5|4790.5|4791|4790|66
1639476420000|2021-12-14 10:07:00|4792|4791|4794.5|4793.5|4794.5|4793.5|4792|4791|1155
1639476430000|2021-12-14 10:07:10|4795||4795||4795||4795||0
1639476440000|2021-12-14 10:07:20|4794.5|4792.5|4793|4791.5|4795|4792.5|4793|4791.5|661
1639476450000|2021-12-14 10:07:30|4793.5|4792|4795|4793.5|4795|4793.5|4793.5|4792|351
1639476460000|2021-12-14 10:07:40|4795.5||4795.5||4795.5||4795||0
1639476470000|2021-12-14 10:07:50|4796|4794|4796|4794.5|4796.5|4794.5|4796|4794|1
1639476480000|2021-12-14 10:08:00|4796.5|4795|4797|4795.5|4797|4796|4796|4795|338
1639476490000|2021-12-14 10:08:10|4797.5||4797.5||4797.5||4797.5||5
1639476500000|2021-12-14 10:08:20|4798|4796|4797|4796|4798|4796.5|4797|4796|1
1639476510000|2021-12-14 10:08:30|4797.5|4797|4798.5|4797.5|4798.5|4797.5|4797.5|4797|1799
1639476520000|2021-12-14 10:08:40|4798||4798.5||4798.5||4798||364
1639476530000|2021-12-14 10:08:50|4799|4798|4798|4796.5|4799|4798|4795.5|4794.5|3018
1639476540000|2021-12-14 10:09:00|4797.5|4797|4797.5|4796.5|4798|4797|4797.5|4796.5|1
1639476550000|2021-12-14 10:09:10|4798|4797|4799|4797.5|4799|4798.5|4797.5|4796.5|961
1639476560000|2021-12-14 10:09:20|4799.5|4798|4800.5|4798.5|4800.5|4799.5|4799.5|4797.5|522
1639476570000|2021-12-14 10:09:30|4799.5|4799|4801|4799.5|4801|4799.5|4799|4799|125
1639476580000|2021-12-14 10:09:40|4801.5|4800|4801.5|4800|4802|4801|4801|4799.5|298
1639476590000|2021-12-14 10:09:50|4802.5|4800.5|4801.5|4801|4802.5|4801|4801.5|4800|463
1639476600000|2021-12-14 10:10:00|4800.5|4800.5|4801.5|4800.5|4801.5|4800.5|4800.5|4799.5|424
1639476610000|2021-12-14 10:10:10|4801|4800|4800.5|4798.5|4801|4800|4800|4798.5|1
1639476620000|2021-12-14 10:10:20|4800|4798|4798.5|4797.5|4800.5|4798.5|4797.5|4796.5|1459
1639476640000|2021-12-14 10:10:40|4799|4798|4800|4799|4800|4799|4799|4797.5|727
1639476650000|2021-12-14 10:10:50|4800.5|4799.5|4798|4796|4800.5|4799.5|4798|4796|762
1639476660000|2021-12-14 10:11:00|4797.5|4796.5|4797|4796.5|4797.5|4796.5|4797|4796.5|0
1639476670000|2021-12-14 10:11:10|4797.5||4797||4797.5||4797||108
1639476680000|2021-12-14 10:11:20|||||||||425
1639476690000|2021-12-14 10:11:30|4797.5||4797.5||4797.5||4797.5||353
1639476700000|2021-12-14 10:11:40|4797||4797.5||4797.5||4797||185
1639476720000|2021-12-14 10:12:00|4798|4797|4797|4795|4798|4797|4797|4795|593
1639476730000|2021-12-14 10:12:10|4798|4795.5|4798.5|4797|4799|4797.5|4797.5|4795.5|265
1639476740000|2021-12-14 10:12:20|4798|4797.5|4798|4797.5|4799|4797.5|4798|4797.5|39
1639476750000|2021-12-14 10:12:30|4797.5|4797|4798.5|4797.5|4799|4798|4797.5|4796.5|985
1639476760000|2021-12-14 10:12:40|4799|4798|4799|4798.5|4799|4798.5|4799|4798|0
1639476770000|2021-12-14 10:12:50|4798.5|4798|4798.5|4798|4798.5|4798|4798.5|4798|240
1639476780000|2021-12-14 10:13:00|4799|4798.5|4799|4798|4799|4798.5|4799|4798|52
1639476790000|2021-12-14 10:13:10|4800|4798.5|4799|4798|4800|4799.5|4799|4798|465
1639476800000|2021-12-14 10:13:20|4799.5||4799||4799.5||4799||0
1639476810000|2021-12-14 10:13:30|4798.5|4797|4799.5|4798.5|4799.5|4798.5|4798|4797|1099
1639476820000|2021-12-14 10:13:40|4800|4799|4800|4799|4800|4799|4799|4798.5|227
1639476840000|2021-12-14 10:14:00||4799.5||4799.5||4799.5||4799|11
1639476860000|2021-12-14 10:14:20|4800.5||4800.5||4801||4800.5||56
1639476870000|2021-12-14 10:14:30|4800|4800|4801.5|4800|4801.5|4800.5|4800|4799|348
1639476880000|2021-12-14 10:14:40|4801|4800.5|4801|4800.5|4801|4800.5|4801|4800|103
1639476890000|2021-12-14 10:14:50|||||||||41
1639476900000|2021-12-14 10:15:00|4801.5|4801|4802.5|4801|4802.5|4801.5|4801.5|4800.5|503
1639476910000|2021-12-14 10:15:10|||||||||67
1639476920000|2021-12-14 10:15:20|4802|4800.5|4801|4800|4802|4800.5|4800.5|4800|476
1639476940000|2021-12-14 10:15:40|4800.5|4799|4798.5|4797|4800.5|4799|4798.5|4797|669
1639476950000|2021-12-14 10:15:50|4799|4797.5|4799|4798|4799|4798|4799|4797.5|64
1639476960000|2021-12-14 10:16:00|||||||||29
1639476970000|2021-12-14 10:16:10|4800|4798.5|4800.5|4798.5|4800.5|4799|4799.5|4798.5|534
1639476980000|2021-12-14 10:16:20|4800||4799.5||4800||4799.5||12
1639476990000|2021-12-14 10:16:30|4800|4799|4800.5|4799|4800.5|4799|4800|4799|0
1639477000000|2021-12-14 10:16:40|4800|4799.5|4800|4799|4800|4799.5|4800|4799|53
1639477010000|2021-12-14 10:16:50|4799.5||4799.5||4799.5||4799.5||0
1639477020000|2021-12-14 10:17:00|4799|4798.5|4803.5|4802|4803.5|4802|4799|4798.5|533
1639477030000|2021-12-14 10:17:10|4804|4802.5|4804|4803|4804|4803|4804|4802.5|15
1639477040000|2021-12-14 10:17:20|4804.5|4802|4803|4801|4804.5|4802|4803|4801|59
1639477050000|2021-12-14 10:17:30|4802.5|4801.5|4802.5|4801.5|4802.5|4802.5|4802.5|4801|207
1639477060000|2021-12-14 10:17:40|4803|4802|4803|4802|4803|4802|4803|4801.5|56
1639477070000|2021-12-14 10:17:50|4802.5|4801.5|4803|4802|4803|4802|4802.5|4801.5|0
1639477080000|2021-12-14 10:18:00|4803.5|4802.5|4803.5|4802|4804|4803|4803|4802|571
1639477100000|2021-12-14 10:18:20|4803|4801.5|4803|4801|4803|4801.5|4801.5|4800|576
1639477110000|2021-12-14 10:18:30|4802.5|4800.5|4802|4800|4803|4800.5|4802|4800|0
1639477120000|2021-12-14 10:18:40|4801.5|4801|4802|4800|4802|4801|4801.5|4800|51
1639477130000|2021-12-14 10:18:50|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|0
1639477140000|2021-12-14 10:19:00||4801||4801||4801||4800.5|41
1639477150000|2021-12-14 10:19:10|4802|4801.5|4801.5|4800.5|4802.5|4801.5|4801.5|4800.5|736
1639477160000|2021-12-14 10:19:20||4801||4801||4801||4801|9
1639477170000|2021-12-14 10:19:30|4801|4800|4801|4800|4801|4800.5|4801|4799.5|47
1639477180000|2021-12-14 10:19:40|4801.5|4800.5|4801.5|4800.5|4801.5|4801|4801.5|4800|347
1639477190000|2021-12-14 10:19:50||4801||4801||4801||4801|0
1639477200000|2021-12-14 10:20:00|4802|4801.5|4803.5|4802|4803.5|4802.5|4802|4801.5|145
1639477210000|2021-12-14 10:20:10|4804|4802.5|4804|4802.5|4804|4802.5|4804|4802.5|21
1639477220000|2021-12-14 10:20:20|4803.5||4804||4804||4803.5||175
1639477230000|2021-12-14 10:20:30|4803.5|4803|4802|4801.5|4803.5|4803|4802|4800|615
1639477240000|2021-12-14 10:20:40|4802.5|4802|4803|4801.5|4803|4802|4802.5|4801.5|109
1639477260000|2021-12-14 10:21:00|4803.5|4802|4806|4804.5|4806|4804.5|4803.5|4802|806
1639477270000|2021-12-14 10:21:10|4806.5|4805|4806|4804.5|4806.5|4805|4805.5|4804.5|0
1639477280000|2021-12-14 10:21:20|4805.5||4806||4806||4805.5||11
1639477290000|2021-12-14 10:21:30|4805.5||4805.5||4805.5||4805.5||53
1639477300000|2021-12-14 10:21:40|4806|4805|4806.5|4805|4807|4805|4806|4805|45
1639477310000|2021-12-14 10:21:50|4807||4807||4807||4807||0
1639477320000|2021-12-14 10:22:00|4806.5|4805.5|4805.5|4805|4806.5|4806|4805.5|4805|841
1639477330000|2021-12-14 10:22:10|4805|4804|4805|4804|4805|4804|4805|4804|291
1639477340000|2021-12-14 10:22:20|||||||||11
1639477350000|2021-12-14 10:22:30|4805.5|4804.5|4805|4804|4806|4805|4805|4804|137
1639477360000|2021-12-14 10:22:40|4805.5||4805.5||4805.5||4805.5||0
1639477370000|2021-12-14 10:22:50|4805||4805||4805||4805||0
1639477380000|2021-12-14 10:23:00|4804.5|4804.5|4804.5|4803|4804.5|4804.5|4804.5|4802.5|328
1639477400000|2021-12-14 10:23:20|4804|4802.5|4799.5|4798|4804|4802.5|4799.5|4798|8170
1639477410000|2021-12-14 10:23:30|4800|4797.5|4798.5|4797|4800|4797.5|4798|4796.5|265
1639477430000|2021-12-14 10:23:50|||||||||14
1639477440000|2021-12-14 10:24:00|4798||4797.5||4798||4797.5||99
1639477450000|2021-12-14 10:24:10|4798|4796.5|4801.5|4800|4801.5|4800|4798|4796.5|617
1639477460000|2021-12-14 10:24:20||4800.5||4800||4800.5||4800|0
1639477480000|2021-12-14 10:24:40|4802|4800.5|4802|4800.5|4802|4800.5|4802|4800.5|103
1639477490000|2021-12-14 10:24:50||4801||4801||4801||4801|54
1639477500000|2021-12-14 10:25:00|4802.5|4801.5|4804.5|4802.5|4804.5|4803|4802.5|4801.5|985
1639477510000|2021-12-14 10:25:10|4804|4803|4804.5|4803|4804.5|4803.5|4803.5|4803|57
1639477520000|2021-12-14 10:25:20||4803.5||4803.5||4803.5||4803|0
1639477530000|2021-12-14 10:25:30|4804|4803|4803.5|4802.5|4804|4803|4803.5|4802.5|656
1639477540000|2021-12-14 10:25:40|4804|4803|4804|4803|4804.5|4803|4804|4803|594
1639477550000|2021-12-14 10:25:50|4803.5|4802.5|4802.5|4801.5|4803.5|4802.5|4802|4801.5|604
1639477560000|2021-12-14 10:26:00|||||||||21
1639477570000|2021-12-14 10:26:10|4802||4802.5||4802.5||4802||0
1639477580000|2021-12-14 10:26:20|4802|4800.5|4801.5|4800|4802|4800.5|4801.5|4800|222
1639477600000|2021-12-14 10:26:40|4801|4800.5|4801|4800.5|4801|4800.5|4801|4800.5|736
1639477610000|2021-12-14 10:26:50|4801.5|4801|4802.5|4801|4803.5|4801.5|4801.5|4800.5|144
1639477620000|2021-12-14 10:27:00|4803|4801.5|4803.5|4802.5|4804|4802.5|4803|4801.5|244
1639477630000|2021-12-14 10:27:10|||||||||11
1639477650000|2021-12-14 10:27:30|4803|4802|4803|4801.5|4803|4802|4803|4801.5|522
1639477660000|2021-12-14 10:27:40|4803.5|4802|4804.5|4802.5|4804.5|4802.5|4803.5|4802|136
1639477670000|2021-12-14 10:27:50|4804|4802|4803|4802|4804|4802|4802.5|4801.5|310
1639477680000|2021-12-14 10:28:00|4802.5||4803||4803||4802.5||0
1639477690000|2021-12-14 10:28:10|4803.5|4802.5|4804.5|4802.5|4804.5|4802.5|4803|4802.5|238
1639477700000|2021-12-14 10:28:20|4805|4803|4804.5|4803|4805|4803.5|4801.5|4800.5|2010
1639477710000|2021-12-14 10:28:30|4805|4803.5|4804.5|4803|4806|4804|4804.5|4803|653
1639477740000|2021-12-14 10:29:00|||||||||41
1639477750000|2021-12-14 10:29:10|||||||||53
1639477760000|2021-12-14 10:29:20|||||||||77
1639477790000|2021-12-14 10:29:50|||||||||10
1639477800000|2021-12-14 10:30:00|4804|4803.5|4804|4803|4804|4803.5|4804|4803|25
1639477810000|2021-12-14 10:30:10|||||||||72
1639477820000|2021-12-14 10:30:20|4804.5|4803.5|4804.5|4803|4805|4803.5|4804.5|4803|769
1639477830000|2021-12-14 10:30:30||4803.5||4803.5||4803.5||4803|191
1639477840000|2021-12-14 10:30:40|4805|4803|4806|4805|4806.5|4805|4805|4803|491
1639477850000|2021-12-14 10:30:50|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805|4804.5|113
1639477860000|2021-12-14 10:31:00|4806|4804|4804.5|4803.5|4806|4804.5|4804.5|4803.5|465
1639477870000|2021-12-14 10:31:10|4805.5|4804.5|4806.5|4805|4806.5|4805|4805|4804.5|256
1639477890000|2021-12-14 10:31:30|4807|4805.5|4807.5|4806|4807.5|4806|4807|4805.5|0
1639477900000|2021-12-14 10:31:40|4808|4806.5|4808.5|4806.5|4808.5|4807.5|4808|4806.5|385
1639477910000|2021-12-14 10:31:50|4809|4807|4808.5|4807.5|4809|4807.5|4808.5|4807|0
1639477920000|2021-12-14 10:32:00|4808|4807|4810|4809|4810|4809|4807.5|4807|805
1639477930000|2021-12-14 10:32:10|4809.5|4808.5|4810|4809|4810|4809|4809|4808.5|837
1639477940000|2021-12-14 10:32:20|4810.5|4809.5|4811|4810|4811|4810|4810.5|4809.5|848
1639477950000|2021-12-14 10:32:30|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4809.5|4809|768
1639477960000|2021-12-14 10:32:40|4810||4810.5||4811||4810||72
1639477970000|2021-12-14 10:32:50|||||||||81
1639477990000|2021-12-14 10:33:10||4809||4809||4809||4809|80
1639478000000|2021-12-14 10:33:20|4810|4808|4808.5|4807|4810|4808|4807.5|4807|678
1639478010000|2021-12-14 10:33:30|4808|4806.5|4807.5|4806.5|4808|4806.5|4807.5|4806|106
1639478020000|2021-12-14 10:33:40|4807|4807|4807.5|4806|4807.5|4807|4807|4805|280
1639478030000|2021-12-14 10:33:50|4807|4806.5|4807|4806|4807|4806.5|4807|4806|0
1639478040000|2021-12-14 10:34:00|4807.5|4806.5|4807.5|4806.5|4808.5|4807|4807|4806|1050
1639478050000|2021-12-14 10:34:10|4807|4806|4808|4806.5|4808|4806.5|4806.5|4806|68
1639478060000|2021-12-14 10:34:20|4808.5|4807|4808|4807.5|4809|4807.5|4808|4807|125
1639478070000|2021-12-14 10:34:30|4808.5||4808.5||4809||4808.5||289
1639478090000|2021-12-14 10:34:50|4809|4808|4810.5|4809|4810.5|4809|4809|4808|598
1639478100000|2021-12-14 10:35:00|4810|4808.5|4808.5|4807|4810|4808.5|4808.5|4807|356
1639478110000|2021-12-14 10:35:10|4809|4807.5|4809.5|4808|4809.5|4808|4808.5|4807.5|343
1639478130000|2021-12-14 10:35:30|4810|4808.5|4811|4809.5|4811|4809.5|4810|4808.5|179
1639478150000|2021-12-14 10:35:50||4810||4809.5||4810||4809.5|16
1639478160000|2021-12-14 10:36:00|4810.5|4810|4813|4811|4813|4811|4810.5|4810|821
1639478170000|2021-12-14 10:36:10|4812.5||4813||4813||4812.5||0
1639478180000|2021-12-14 10:36:20|4812.5||4813||4813||4812.5||0
1639478190000|2021-12-14 10:36:30|4812.5||4813||4813||4812.5||0
1639478200000|2021-12-14 10:36:40|4812.5||4812.5||4812.5||4812.5||0
1639478210000|2021-12-14 10:36:50|4812|4810.5|4812|4811|4812|4811|4811|4810|1230
1639478220000|2021-12-14 10:37:00|4811.5|4810.5|4811.5|4810.5|4811.5|4811|4811.5|4810|226
1639478230000|2021-12-14 10:37:10|4811|4810|4811|4809.5|4811.5|4810|4810|4809.5|438
1639478240000|2021-12-14 10:37:20|4811.5|4810|4813.5|4811.5|4813.5|4811.5|4811.5|4810|531
1639478260000|2021-12-14 10:37:40|4813||4813.5||4813.5||4813||0
1639478280000|2021-12-14 10:38:00|4813||4813||4813||4813||35
1639478300000|2021-12-14 10:38:20|4813.5|4812|4813|4811.5|4813.5|4812.5|4812.5|4811.5|190
1639478310000|2021-12-14 10:38:30|4813.5|4812|4813.5|4811.5|4814|4812.5|4813|4811.5|352
1639478320000|2021-12-14 10:38:40|4813|4812|4813.5|4812|4813.5|4812|4812.5|4811.5|101
1639478330000|2021-12-14 10:38:50|4813||4813.5||4813.5||4813||0
1639478340000|2021-12-14 10:39:00|4813|4811.5|4812.5|4811.5|4813.5|4812|4812.5|4811.5|593
1639478350000|2021-12-14 10:39:10|4811|4811|4811|4809.5|4811|4811|4811|4809.5|688
1639478360000|2021-12-14 10:39:20|4810.5|4809|4810.5|4809.5|4810.5|4809.5|4810|4808|564
1639478380000|2021-12-14 10:39:40|4810||4810.5||4810.5||4810||0
1639478390000|2021-12-14 10:39:50|||||||||10
1639478400000|2021-12-14 10:40:00|4811|4810|4810.5|4809.5|4811|4810|4809.5|4808.5|832
1639478410000|2021-12-14 10:40:10||4809||4808.5||4809||4808.5|1
1639478420000|2021-12-14 10:40:20||4809||4809||4809||4809|0
1639478430000|2021-12-14 10:40:30|4811|4809.5|4811|4810|4811|4810|4810.5|4809.5|90
1639478450000|2021-12-14 10:40:50|4810.5||4811||4811||4810.5||0
1639478470000|2021-12-14 10:41:10|4812|4810.5|4812.5|4810.5|4812.5|4810.5|4812|4810.5|227
1639478510000|2021-12-14 10:41:50|4812||4812||4812||4812||0
1639478520000|2021-12-14 10:42:00|4812.5|4811|4814.5|4813|4815|4813|4812|4811|1269
1639478540000|2021-12-14 10:42:20|4815|4813.5|4816.5|4814.5|4816.5|4814.5|4815|4813.5|251
1639478550000|2021-12-14 10:42:30|4817|4815|4817|4815.5|4817|4815.5|4817|4815|125
1639478580000|2021-12-14 10:43:00|4816.5|4816|4817.5|4816.5|4818.5|4817.5|4816|4815.5|2168
1639478590000|2021-12-14 10:43:10|4817|4815.5|4816.5|4815.5|4817|4816.5|4816|4815.5|599
1639478600000|2021-12-14 10:43:20|4817|4816|4817|4816.5|4817.5|4816.5|4816.5|4815.5|59
1639478610000|2021-12-14 10:43:30|4817.5||4817||4817.5||4817||0
1639478620000|2021-12-14 10:43:40|4816.5|4815.5|4817|4815.5|4817|4816|4816.5|4815.5|320
1639478630000|2021-12-14 10:43:50|4816.5||4816.5||4817||4816.5||25
1639478660000|2021-12-14 10:44:20||4816||4815.5||4816||4815.5|86
1639478670000|2021-12-14 10:44:30|4816|4816|4816.5|4815|4816.5|4816|4815.5|4814|803
1639478680000|2021-12-14 10:44:40|4816||4816.5||4816.5||4816||0
1639478690000|2021-12-14 10:44:50|4816||4816||4816||4816||0
1639478700000|2021-12-14 10:45:00|4816.5|4815.5|4817.5|4816|4818.5|4817.5|4816.5|4814.5|1046
1639478710000|2021-12-14 10:45:10|4818|4816.5|4818.5|4816.5|4818.5|4816.5|4818|4816.5|150
1639478740000|2021-12-14 10:45:40|4818|4816|4815.5|4814|4818|4816|4815.5|4814|622
1639478750000|2021-12-14 10:45:50|4816.5|4814.5|4816.5|4814.5|4816.5|4815|4816.5|4814|100
1639478760000|2021-12-14 10:46:00|||||||||82
1639478770000|2021-12-14 10:46:10||4815||4814.5||4815||4814.5|0
1639478780000|2021-12-14 10:46:20||4815||4815||4815||4815|0
1639478790000|2021-12-14 10:46:30|4816|4814.5|4815.5|4814.5|4816|4814.5|4815.5|4814.5|82
1639478800000|2021-12-14 10:46:40|4816|4815|4816.5|4815|4816.5|4815|4816|4815|108
1639478820000|2021-12-14 10:47:00|4816|4814.5|4816|4815|4816|4815|4814.5|4813.5|1131
1639478830000|2021-12-14 10:47:10|4815.5||4815.5||4815.5||4815.5||8
1639478840000|2021-12-14 10:47:20|4816||4816||4816||4816||0
1639478850000|2021-12-14 10:47:30|4815.5|4814.5|4815.5|4814.5|4815.5|4815|4815|4814.5|28
1639478860000|2021-12-14 10:47:40|4815|4814|4815|4814|4815|4814|4815|4814|449
1639478870000|2021-12-14 10:47:50|4815.5|4814.5|4815|4814|4815.5|4815|4815|4814|590
1639478880000|2021-12-14 10:48:00|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|4814|4813|742
1639478890000|2021-12-14 10:48:10|4815|4814|4814.5|4813.5|4815|4814|4814.5|4813.5|720
1639478900000|2021-12-14 10:48:20|4814|4813|4813.5|4812.5|4814|4813|4813.5|4812.5|67
1639478910000|2021-12-14 10:48:30|||||||||11
1639478930000|2021-12-14 10:48:50|4814|4813|4814.5|4813|4814.5|4813|4814|4813|232
1639478940000|2021-12-14 10:49:00|4815|4813.5|4815.5|4814.5|4816|4815|4815|4813.5|192
1639478950000|2021-12-14 10:49:10|||||||||11
1639478960000|2021-12-14 10:49:20|4816|4815|4817.5|4816|4817.5|4816|4816|4815|349
1639478970000|2021-12-14 10:49:30|4818|4816.5|4819.5|4818|4820|4818.5|4818|4816.5|128
1639478980000|2021-12-14 10:49:40|4820|4817.5|4819|4818|4820|4818|4819|4817.5|378
1639478990000|2021-12-14 10:49:50|4819.5|4818.5|4819.5|4818.5|4820.5|4819|4819.5|4818.5|125
1639479000000|2021-12-14 10:50:00|4820|4818|4820.5|4819|4820.5|4819|4818.5|4817.5|1126
1639479010000|2021-12-14 10:50:10|4820|4818.5|4818|4816|4820|4818.5|4817.5|4816|2
1639479020000|2021-12-14 10:50:20|4817.5|4815|4817|4815|4818|4815|4816.5|4815|153
1639479030000|2021-12-14 10:50:30|4817.5|4815.5|4818|4817|4818.5|4817|4817.5|4815.5|401
1639479040000|2021-12-14 10:50:40|||||||||40108
1639479050000|2021-12-14 10:50:50|4818.5||4819||4819||4818.5||328
1639479060000|2021-12-14 10:51:00||4817.5||4817.5||4818||4817.5|16
1639479070000|2021-12-14 10:51:10|4819.5|4818|4821.5|4820|4821.5|4820|4819.5|4818|356
1639479080000|2021-12-14 10:51:20|4821|4820.5|4821.5|4820.5|4821.5|4820.5|4821|4820|0
1639479090000|2021-12-14 10:51:30|4821|4820|4821.5|4820.5|4821.5|4820.5|4821|4820|486
1639479100000|2021-12-14 10:51:40|||||||||24
1639479120000|2021-12-14 10:52:00|||||||||1
1639479130000|2021-12-14 10:52:10||4821||4820.5||4821||4820.5|2000
1639479140000|2021-12-14 10:52:20|||||||||106
1639479150000|2021-12-14 10:52:30|4822|4821|4823.5|4822|4823.5|4822.5|4822|4821|871
1639479160000|2021-12-14 10:52:40|4823|4821.5|4822.5|4820.5|4823|4821.5|4821.5|4820.5|859
1639479170000|2021-12-14 10:52:50|4823|4821|4822|4821|4823.5|4822.5|4822|4821|754
1639479180000|2021-12-14 10:53:00|4822.5|4821.5|4823|4821.5|4823|4821.5|4822.5|4821.5|2
1639479190000|2021-12-14 10:53:10|4822.5|4822|4822.5|4821.5|4823|4822|4822|4821.5|477
1639479200000|2021-12-14 10:53:20|4822|4822|4823|4822|4823|4822|4822|4822|0
1639479210000|2021-12-14 10:53:30|4823.5|4821.5|4823.5|4822|4823.5|4822.5|4823|4821.5|80
1639479220000|2021-12-14 10:53:40|4823|4822.5|4823|4822.5|4823|4822.5|4823|4822.5|0
1639479230000|2021-12-14 10:53:50|4822.5|4822|4823|4822.5|4823|4822.5|4822.5|4822|310
1639479240000|2021-12-14 10:54:00|4822.5|4822|4822|4820.5|4822.5|4822|4821.5|4820.5|367
1639479250000|2021-12-14 10:54:10|4821.5|4821|4822|4821|4822|4821|4821.5|4820.5|0
1639479260000|2021-12-14 10:54:20|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|4822|4821|134
1639479270000|2021-12-14 10:54:30|||||||||1
1639479280000|2021-12-14 10:54:40|4822||4822.5||4822.5||4822||293
1639479290000|2021-12-14 10:54:50|4822|4821|4821|4820|4822.5|4821|4820.5|4819.5|642
1639479300000|2021-12-14 10:55:00|4820.5|4819.5|4820.5|4819|4820.5|4819.5|4820.5|4819|53
1639479310000|2021-12-14 10:55:10|4820|4819.5|4820.5|4819.5|4820.5|4819.5|4820|4819.5|51
1639479320000|2021-12-14 10:55:20|4821|4820|4820|4819|4821|4820|4819.5|4818.5|2218
1639479330000|2021-12-14 10:55:30|4819.5||4820||4820||4819.5||29
1639479340000|2021-12-14 10:55:40|4820.5|4819.5|4820.5|4819|4820.5|4819.5|4820|4819|311
1639479350000|2021-12-14 10:55:50||4819.5||4819.5||4819.5||4819.5|0
1639479360000|2021-12-14 10:56:00|4821|4820|4821|4820|4821|4820|4820.5|4819.5|191
1639479370000|2021-12-14 10:56:10|4821.5|4820.5|4822.5|4820.5|4822.5|4820.5|4821.5|4820.5|403
1639479380000|2021-12-14 10:56:20|4822|4821|4822|4821|4822.5|4821|4821|4820.5|1462
1639479390000|2021-12-14 10:56:30|4822.5|4821.5|4823|4822|4823|4822|4822.5|4821.5|102
1639479400000|2021-12-14 10:56:40|4822.5|4821.5|4822|4821.5|4822.5|4821.5|4822|4821.5|440
1639479410000|2021-12-14 10:56:50|4822.5|4822|4823|4822|4823|4822|4822.5|4822|0
1639479420000|2021-12-14 10:57:00|4823.5|4822.5|4824|4823|4824|4823|4823.5|4822.5|107
1639479440000|2021-12-14 10:57:20|4824.5|4823.5|4824|4823|4824.5|4824|4824|4823|295
1639479450000|2021-12-14 10:57:30|4823.5|4822.5|4823|4822.5|4823.5|4822.5|4823|4822|283
1639479460000|2021-12-14 10:57:40|4823.5||4823.5||4823.5||4823.5||0
1639479470000|2021-12-14 10:57:50|4823||4823.5||4823.5||4823||64
1639479480000|2021-12-14 10:58:00|4824|4823|4825|4824|4825|4824|4824|4823|718
1639479490000|2021-12-14 10:58:10|4825.5|4824.5|4826.5|4825.5|4827|4825.5|4825.5|4824.5|245
1639479500000|2021-12-14 10:58:20|4827|4826|4828|4826.5|4828|4826.5|4826.5|4826|216
1639479520000|2021-12-14 10:58:40|4827.5|4826|4827.5|4826.5|4827.5|4826.5|4827.5|4826|244
1639479530000|2021-12-14 10:58:50|4828|4827|4828|4827|4828|4827|4828|4827|0
1639479540000|2021-12-14 10:59:00|4827.5|4826.5|4828|4827.5|4828|4827.5|4826.5|4826|3796
1639479550000|2021-12-14 10:59:10|4828.5||4828.5||4829||4828.5||409
1639479560000|2021-12-14 10:59:20|4829||4828.5||4829||4828.5||174
1639479590000|2021-12-14 10:59:50|4827.5|4827|4827|4825.5|4827.5|4827|4827|4825.5|488
1639479600000|2021-12-14 11:00:00|||||||||53
1639479610000|2021-12-14 11:00:10|4826.5|4825|4825|4824|4827|4825|4825|4824|1145
1639479620000|2021-12-14 11:00:20|4825.5|4824.5|4826|4825|4826|4825|4825.5|4824|231
1639479630000|2021-12-14 11:00:30|4826.5||4826||4826.5||4826||0
1639479640000|2021-12-14 11:00:40|4825.5|4824.5|4826|4824.5|4826|4824.5|4825|4824.5|292
1639479650000|2021-12-14 11:00:50||4825||4825||4825||4825|0
1639479660000|2021-12-14 11:01:00|4826.5|4825.5|4826|4825|4826.5|4825.5|4826|4825|803
1639479670000|2021-12-14 11:01:10|4826.5|4825.5|4826.5|4825.5|4826.5|4825.5|4826.5|4825.5|55
1639479680000|2021-12-14 11:01:20|||||||||1
1639479690000|2021-12-14 11:01:30|4826|4825|4825.5|4824.5|4826.5|4825|4825.5|4824.5|401
1639479700000|2021-12-14 11:01:40|4826|4825|4826.5|4825|4826.5|4825|4826|4825|640
1639479710000|2021-12-14 11:01:50|4826||4826.5||4826.5||4826||0
1639479720000|2021-12-14 11:02:00||4825.5||4825.5||4825.5||4825|0
1639479740000|2021-12-14 11:02:20|4826||4826||4826||4826||0
1639479750000|2021-12-14 11:02:30|4825.5|4824.5|4825.5|4825|4825.5|4825|4825.5|4824.5|262
1639479790000|2021-12-14 11:03:10|4825|4824.5|4825|4824.5|4825|4824.5|4825|4824.5|342
1639479800000|2021-12-14 11:03:20|4825.5|4824|4826|4825|4826|4825|4825.5|4824|444
1639479810000|2021-12-14 11:03:30|4825.5|4824.5|4825.5|4824|4825.5|4824.5|4824.5|4823.5|416
1639479820000|2021-12-14 11:03:40|||||||||248
1639479830000|2021-12-14 11:03:50|4825|4823.5|4824.5|4823|4825|4823.5|4824.5|4822.5|530
1639479840000|2021-12-14 11:04:00||4823.5||4823.5||4823.5||4823|14
1639479850000|2021-12-14 11:04:10|||||||||27
1639479860000|2021-12-14 11:04:20|4824|4823|4823|4822|4824.5|4823|4823|4821|725
1639479870000|2021-12-14 11:04:30|4823.5|4822.5|4824.5|4823.5|4824.5|4823.5|4823.5|4822.5|883
1639479910000|2021-12-14 11:05:10||4824||4823.5||4824||4823.5|46
1639479920000|2021-12-14 11:05:20|4825|4824|4825|4823.5|4825.5|4824.5|4824.5|4823.5|1262
1639479930000|2021-12-14 11:05:30|4824.5|4824|4824.5|4823|4824.5|4824|4823.5|4823|387
1639479960000|2021-12-14 11:06:00|4825|4823.5|4827.5|4826|4828|4826.5|4825|4823.5|864
1639479970000|2021-12-14 11:06:10|4827|4825.5|4826|4824.5|4827|4825.5|4825.5|4824.5|248
1639479980000|2021-12-14 11:06:20|4826.5|4825|4826|4825|4826.5|4825|4826|4825|0
1639480000000|2021-12-14 11:06:40|4825.5||4825.5||4825.5||4825.5||0
1639480010000|2021-12-14 11:06:50|4826.5|4824.5|4825.5|4824.5|4826.5|4824.5|4825|4824.5|566
1639480020000|2021-12-14 11:07:00|4825|4824|4824|4822.5|4825.5|4824.5|4822.5|4821.5|1711
1639480030000|2021-12-14 11:07:10|4824.5|4823|4823.5|4822.5|4825|4823.5|4823.5|4822.5|261
1639480040000|2021-12-14 11:07:20|4824|4823|4823.5|4822.5|4824.5|4823.5|4823.5|4822.5|603
1639480050000|2021-12-14 11:07:30|4823||4823||4823.5||4823||701
1639480060000|2021-12-14 11:07:40|||||||||175
1639480070000|2021-12-14 11:07:50|||||||||148
1639480080000|2021-12-14 11:08:00|4823.5|4823|4824.5|4823.5|4824.5|4823.5|4823.5|4823|690
1639480090000|2021-12-14 11:08:10|4824|4823|4823|4822.5|4824.5|4823|4823|4822.5|559
1639480100000|2021-12-14 11:08:20|4823.5||4823||4823.5||4823||23
1639480130000|2021-12-14 11:08:50|||||||||58
1639480150000|2021-12-14 11:09:10|4822.5|4822|4822.5|4821.5|4822.5|4822|4822|4821.5|587
1639480160000|2021-12-14 11:09:20||4822||4822||4822||4822|0
1639480180000|2021-12-14 11:09:40|4823|4822.5|4823.5|4822.5|4824|4823|4823|4822.5|1139
1639480190000|2021-12-14 11:09:50|4824|4823|4825|4823.5|4825|4823.5|4824|4823|135
1639480200000|2021-12-14 11:10:00|4825.5|4824|4826|4824.5|4826.5|4824.5|4825.5|4824|301
1639480210000|2021-12-14 11:10:10|4825.5||4825.5||4825.5||4825.5||0
1639480230000|2021-12-14 11:10:30|4825|4824|4824.5|4823.5|4825.5|4824.5|4824.5|4823.5|1156
1639480240000|2021-12-14 11:10:40|4824|4823|4824.5|4823.5|4825|4823.5|4823|4822.5|1005
1639480250000|2021-12-14 11:10:50||4824||4824||4824||4823.5|1697
1639480260000|2021-12-14 11:11:00|4825|4824.5|4826.5|4825|4826.5|4825|4825|4824.5|233
1639480270000|2021-12-14 11:11:10|4827|4825.5|4827|4826|4827.5|4826|4826.5|4825.5|111
1639480300000|2021-12-14 11:11:40|4826.5|4825|4825|4824|4827|4825|4825|4824|248
1639480310000|2021-12-14 11:11:50|4825.5|4824.5|4825.5|4824|4826|4825.5|4825.5|4824|437
1639480340000|2021-12-14 11:12:20|4826|4824.5|4826|4824.5|4826.5|4825.5|4826|4824|1253
1639480350000|2021-12-14 11:12:30|4825.5|4824|4826|4824.5|4826|4824.5|4824.5|4823|305
1639480360000|2021-12-14 11:12:40|4825.5|4824|4823|4822|4825.5|4824|4823|4822|678
1639480370000|2021-12-14 11:12:50|4822.5|4821.5|4823|4822|4823|4822.5|4822|4821.5|423
1639480380000|2021-12-14 11:13:00|4823.5|4822.5|4825|4823|4825|4823|4823|4822.5|1130
1639480390000|2021-12-14 11:13:10|4824.5||4824||4824.5||4824||0
1639480410000|2021-12-14 11:13:30|4823.5|4822.5|4823|4821.5|4823.5|4822.5|4822.5|4821.5|700
1639480420000|2021-12-14 11:13:40|4822.5|4821|4822|4820.5|4822.5|4821|4822|4820.5|53
1639480430000|2021-12-14 11:13:50|4821.5||4822||4822||4821.5||8
1639480440000|2021-12-14 11:14:00|4821.5|4821|4821|4820|4821.5|4821|4820.5|4820|1199
1639480450000|2021-12-14 11:14:10|||||||||20
1639480460000|2021-12-14 11:14:20|||||||||200
1639480470000|2021-12-14 11:14:30|||||||||32
1639480490000|2021-12-14 11:14:50||4820.5||4820||4820.5||4820|150
1639480500000|2021-12-14 11:15:00|4820.5||4820.5||4821||4820.5||0
1639480510000|2021-12-14 11:15:10|4821|4820.5|4821.5|4820.5|4821.5|4820.5|4821|4820.5|253
1639480520000|2021-12-14 11:15:20|4822|4821|4822|4821|4822|4821|4822|4821|146
1639480530000|2021-12-14 11:15:30|4821.5|4820.5|4821|4820|4822|4820.5|4820|4818.5|704
1639480540000|2021-12-14 11:15:40|4821.5|4820.5|4822|4821|4822|4821|4821.5|4820.5|45
1639480550000|2021-12-14 11:15:50|4821.5|4820.5|4819|4818|4822|4820.5|4819|4817.5|567
1639480560000|2021-12-14 11:16:00|4818.5|4817.5|4819|4817.5|4819|4818|4818.5|4817.5|53
1639480570000|2021-12-14 11:16:10|4818.5|4818|4818|4817.5|4818.5|4818|4818|4817.5|638
1639480580000|2021-12-14 11:16:20|4819|4818|4818.5|4817.5|4819|4818|4818.5|4817.5|0
1639480590000|2021-12-14 11:16:30|4819|4818|4819.5|4819|4819.5|4819|4819|4818|549
1639480600000|2021-12-14 11:16:40|4820|4819.5|4822|4820.5|4822|4820.5|4820|4819.5|704
1639480610000|2021-12-14 11:16:50|4821.5|4820|4821|4820|4821.5|4820|4821|4820|262
1639480620000|2021-12-14 11:17:00|4821.5|4820.5|4822|4821|4822|4821|4821|4820.5|247
1639480630000|2021-12-14 11:17:10|4821.5|4820.5|4825|4823.5|4825|4823.5|4821|4820.5|3001
1639480640000|2021-12-14 11:17:20|4824.5|4823|4825|4823.5|4825|4823.5|4823.5|4823|804
1639480650000|2021-12-14 11:17:30|4825.5|4824|4826|4825|4826.5|4825|4825|4824|1109
1639480660000|2021-12-14 11:17:40|4825.5|4824.5|4825|4823.5|4825.5|4824.5|4825|4823.5|293
1639480670000|2021-12-14 11:17:50||4824||4824||4824||4823.5|11
1639480690000|2021-12-14 11:18:10|||||||||53
1639480700000|2021-12-14 11:18:20|4824.5|4823|4825|4823|4825|4824|4824|4822.5|1027
1639480710000|2021-12-14 11:18:30|4824.5||4824.5||4824.5||4824.5||0
1639480740000|2021-12-14 11:19:00|4824||4824||4824||4824||0
1639480760000|2021-12-14 11:19:20|4824.5|4823.5|4824|4822.5|4824.5|4824|4823|4822.5|1096
1639480770000|2021-12-14 11:19:30|4823.5|4823|4824|4823|4824|4823|4823|4823|516
1639480780000|2021-12-14 11:19:40||4822.5||4823||4823||4822.5|51
1639480790000|2021-12-14 11:19:50|||||||||635
1639480800000|2021-12-14 11:20:00|4823.5|4822|4823.5|4822.5|4823.5|4823|4823|4822|1019
1639480820000|2021-12-14 11:20:20||4822||4822||4822||4822|1
1639480830000|2021-12-14 11:20:30|4823||4822.5||4823||4822.5||1066
1639480840000|2021-12-14 11:20:40|4822|4821.5|4821|4820.5|4822|4821.5|4821|4820.5|526
1639480850000|2021-12-14 11:20:50||4820||4820||4820||4820|0
1639480860000|2021-12-14 11:21:00|4821.5|4821|4820.5|4820|4822|4821.5|4820.5|4820|481
1639480870000|2021-12-14 11:21:10|4821|4819.5|4822.5|4821.5|4822.5|4821.5|4821|4819.5|1132
1639480890000|2021-12-14 11:21:30|4823|4822|4826|4825|4826|4825|4823|4821|1377
1639480900000|2021-12-14 11:21:40|||||||||25
1639480910000|2021-12-14 11:21:50|4825.5|4824.5|4826|4824.5|4826|4824.5|4825|4823.5|243
1639480920000|2021-12-14 11:22:00|4826.5|4825|4826.5|4825|4827|4825.5|4826.5|4825|125
1639480930000|2021-12-14 11:22:10|4827|4825.5|4827|4825.5|4827.5|4825.5|4827|4825.5|0
1639480940000|2021-12-14 11:22:20||4826||4825.5||4826||4825.5|0
1639480970000|2021-12-14 11:22:50||4826||4826||4826||4826|134
1639480990000|2021-12-14 11:23:10|4826.5|4825.5|4825.5|4825|4826.5|4825.5|4825.5|4825|783
1639481000000|2021-12-14 11:23:20|4825|4824.5|4824.5|4823.5|4825.5|4824.5|4824.5|4823.5|329
1639481020000|2021-12-14 11:23:40|4825|4824|4826|4825|4826|4825|4825|4823.5|523
1639481030000|2021-12-14 11:23:50|4826.5|4825.5|4828.5|4827.5|4828.5|4827.5|4826.5|4825.5|1377
1639481040000|2021-12-14 11:24:00|4829||4828.5||4829||4828.5||0
1639481050000|2021-12-14 11:24:10|4829|4828|4828.5|4827.5|4829|4828|4827.5|4827|674
1639481060000|2021-12-14 11:24:20|||||||||10
1639481070000|2021-12-14 11:24:30|4828|4827|4827.5|4826.5|4828.5|4827.5|4826.5|4826|1377
1639481090000|2021-12-14 11:24:50|4828|4827|4828.5|4827.5|4829|4827.5|4828|4826.5|541
1639481100000|2021-12-14 11:25:00|4829|4828|4829.5|4828.5|4830|4828.5|4829|4828|0
1639481110000|2021-12-14 11:25:10|4830|4829|4829.5|4828.5|4830.5|4830|4829|4828.5|1580
1639481120000|2021-12-14 11:25:20||4829||4829||4829||4829|0
1639481130000|2021-12-14 11:25:30|4829|4828.5|4827|4826.5|4829|4828.5|4826.5|4826|1682
1639481140000|2021-12-14 11:25:40|4827.5|4827|4827|4826|4828|4827|4827|4826|255
1639481150000|2021-12-14 11:25:50|4826.5|4826.5|4827|4826.5|4827|4826.5|4826.5|4826.5|231
1639481160000|2021-12-14 11:26:00|4827.5|4827|4827.5|4826.5|4827.5|4827|4827.5|4826.5|959
1639481170000|2021-12-14 11:26:10|4827|4827|4828.5|4827.5|4829|4828|4827|4826.5|990
1639481190000|2021-12-14 11:26:30|4828|4827|4828|4826.5|4828|4827|4827|4826.5|537
1639481200000|2021-12-14 11:26:40|4828.5|4827|4829|4828|4829|4828|4828|4827|145
1639481210000|2021-12-14 11:26:50||4827.5||4827.5||4827.5||4827.5|0
1639481220000|2021-12-14 11:27:00|4828.5|4828|4828|4826.5|4828.5|4828|4827|4826.5|202
1639481230000|2021-12-14 11:27:10|4827.5|4825.5|4826|4825|4827.5|4825.5|4825.5|4825|469
1639481240000|2021-12-14 11:27:20|4825.5|4824.5|4826|4825.5|4826.5|4825.5|4825|4824|516
1639481250000|2021-12-14 11:27:30|4826.5|4826|4826.5|4826|4826.5|4826|4826|4825.5|53
1639481260000|2021-12-14 11:27:40|4827|4826.5|4827|4826|4827|4826.5|4826.5|4826|274
1639481270000|2021-12-14 11:27:50||4826.5||4826.5||4826.5||4826|102
1639481280000|2021-12-14 11:28:00|4826.5|4826|4829|4827.5|4829|4827.5|4826.5|4826|573
1639481290000|2021-12-14 11:28:10|4829.5|4828|4829.5|4828.5|4830|4829|4829.5|4828|57
1639481300000|2021-12-14 11:28:20|4830|4829|4830|4829|4830|4829|4830|4829|39
1639481310000|2021-12-14 11:28:30|4829.5||4830||4830||4829.5||0
1639481320000|2021-12-14 11:28:40|4829.5|4828.5|4828.5|4827|4829.5|4828.5|4828.5|4827|754
1639481330000|2021-12-14 11:28:50|4829|4827.5|4828.5|4827.5|4829.5|4828|4828.5|4827.5|382
1639481340000|2021-12-14 11:29:00|4829|4828|4830|4829|4830|4829|4829|4828|88
1639481350000|2021-12-14 11:29:10|||||||||19
1639481370000|2021-12-14 11:29:30|4830.5|4829.5|4829.5|4828.5|4831|4830|4828.5|4827.5|4382
1639481380000|2021-12-14 11:29:40|4829||4829.5||4829.5||4829||500
1639481390000|2021-12-14 11:29:50|4829|4828|4829|4828.5|4830|4829|4829|4828|874
1639481400000|2021-12-14 11:30:00|4828.5|4828|4828.5|4827.5|4829|4828|4828|4827|1450
1639481410000|2021-12-14 11:30:10|4828|4827|4827.5|4826.5|4828|4827|4827.5|4826.5|460
1639481420000|2021-12-14 11:30:20|4828|4827|4828.5|4827|4828.5|4827.5|4828|4827|118
1639481450000|2021-12-14 11:30:50|4828||4828.5||4828.5||4828||0
1639481470000|2021-12-14 11:31:10|4828||4828||4828||4828||0
1639481480000|2021-12-14 11:31:20|4827.5||4827.5||4828||4827.5||167
1639481490000|2021-12-14 11:31:30|4827|4826.5|4827|4825.5|4827|4826.5|4826|4824.5|231
1639481500000|2021-12-14 11:31:40|4826.5|4826|4827|4825.5|4827|4826|4826.5|4825.5|0
1639481510000|2021-12-14 11:31:50||4826||4826||4826||4826|0
1639481520000|2021-12-14 11:32:00||4826.5||4826.5||4826.5||4826.5|0
1639481530000|2021-12-14 11:32:10|4826.5|4826|4826.5|4825.5|4826.5|4826|4826.5|4825|132
1639481540000|2021-12-14 11:32:20||4826||4825.5||4826||4825|429
1639481560000|2021-12-14 11:32:40|4826|4824.5|4826|4824.5|4826|4824.5|4825.5|4824.5|95
1639481580000|2021-12-14 11:33:00|4825.5|4824|4825|4823.5|4825.5|4824|4825|4823.5|234
1639481590000|2021-12-14 11:33:10|4824.5|4823|4822.5|4821|4824.5|4823|4822.5|4821|529
1639481600000|2021-12-14 11:33:20||4821.5||4821.5||4821.5||4821|7
1639481610000|2021-12-14 11:33:30|4822|4821|4822|4820.5|4822.5|4821|4820.5|4819.5|324
1639481620000|2021-12-14 11:33:40||4821||4821.5||4821.5||4821|0
1639481630000|2021-12-14 11:33:50|4822.5|4821|4823|4821.5|4823|4822|4822.5|4821|372
1639481640000|2021-12-14 11:34:00|4822.5|4821|4822|4821|4822.5|4821|4822|4821|56
1639481660000|2021-12-14 11:34:20|4822.5|4821.5|4823|4821.5|4823|4822.5|4821.5|4821|1389
1639481680000|2021-12-14 11:34:40|4822.5|4821|4822|4821|4822.5|4821|4822|4821|377
1639481690000|2021-12-14 11:34:50|4821.5|4820|4822|4820.5|4822|4820.5|4821|4819.5|54
1639481700000|2021-12-14 11:35:00|4822.5|4821|4822.5|4822|4823|4822|4822.5|4820.5|314
1639481710000|2021-12-14 11:35:10||4821.5||4822||4822||4821.5|355
1639481740000|2021-12-14 11:35:40|4823|4822.5|4822.5|4822|4823|4822.5|4822.5|4822|340
1639481750000|2021-12-14 11:35:50|4822|4821|4822.5|4821.5|4823|4822|4822|4821|592
1639481760000|2021-12-14 11:36:00|4823|4822|4824|4823|4824|4823|4823|4822|500
1639481770000|2021-12-14 11:36:10|4824.5|4823.5|4826|4825.5|4826.5|4825.5|4824.5|4823|886
1639481780000|2021-12-14 11:36:20|4825.5|4824.5|4826|4824.5|4826|4824.5|4825.5|4824.5|74
1639481800000|2021-12-14 11:36:40|4825.5|4824|4825|4824.5|4825.5|4824.5|4824.5|4824|431
1639481810000|2021-12-14 11:36:50|4825.5||4825.5||4825.5||4825||0
1639481820000|2021-12-14 11:37:00|4825||4825||4825.5||4825||57
1639481830000|2021-12-14 11:37:10|4825.5|4825|4826.5|4825.5|4826.5|4826|4825.5|4824.5|596
1639481840000|2021-12-14 11:37:20|4826||4826||4826||4826||1
1639481850000|2021-12-14 11:37:30|4826.5|4826|4826|4825.5|4827.5|4826.5|4826|4825.5|486
1639481860000|2021-12-14 11:37:40|4826.5|4826|4827.5|4826.5|4827.5|4826.5|4826.5|4825.5|526
1639481880000|2021-12-14 11:38:00|4828|4827|4828.5|4827.5|4828.5|4827.5|4828|4826.5|311
1639481900000|2021-12-14 11:38:20|4828||4828.5||4828.5||4828||170
1639481910000|2021-12-14 11:38:30|4829|4828|4829|4828|4829|4828|4829|4828|92
1639481920000|2021-12-14 11:38:40|4829.5|4828.5|4830|4829|4830.5|4830|4829|4828.5|2622
1639481930000|2021-12-14 11:38:50|4829.5|4829.5|4832|4831|4832|4831|4829.5|4828.5|2956
1639481940000|2021-12-14 11:39:00|4831.5|4830.5|4831.5|4831|4831.5|4831|4831|4830.5|497
1639481950000|2021-12-14 11:39:10|4831|4830.5|4830.5|4830|4831|4830.5|4830.5|4830|415
1639481960000|2021-12-14 11:39:20|4831|4830.5|4830.5|4830|4831|4830.5|4830.5|4830|322
1639481970000|2021-12-14 11:39:30|4830|4829.5|4830|4829|4830.5|4829.5|4829.5|4828|527
1639481990000|2021-12-14 11:39:50|||||||||42
1639482000000|2021-12-14 11:40:00|4829.5|4828.5|4829|4828|4829.5|4828.5|4828.5|4827.5|603
1639482010000|2021-12-14 11:40:10|4828.5||4828.5||4828.5||4828.5||0
1639482020000|2021-12-14 11:40:20|4829|4828.5|4829|4828.5|4829.5|4829|4829|4828.5|365
1639482040000|2021-12-14 11:40:40|4828.5|4827.5|4828.5|4828|4828.5|4828|4828.5|4827|201
1639482070000|2021-12-14 11:41:10|4828|4827.5|4830|4829|4830|4829|4828|4827.5|1392
1639482080000|2021-12-14 11:41:20|4829.5|4828.5|4829.5|4828.5|4830|4828.5|4829|4828|171
1639482090000|2021-12-14 11:41:30|4829||4829.5||4829.5||4829||0
1639482100000|2021-12-14 11:41:40||4829||4828.5||4829||4828.5|100
1639482120000|2021-12-14 11:42:00|4829|4828|4828|4827|4829.5|4828|4828|4827|580
1639482130000|2021-12-14 11:42:10|4828.5|4827.5|4829.5|4828|4829.5|4828.5|4828.5|4827.5|701
1639482140000|2021-12-14 11:42:20|||||||||25
1639482160000|2021-12-14 11:42:40|||||||||51
1639482170000|2021-12-14 11:42:50|4830|4828.5|4830|4829|4830|4829|4830|4828.5|239
1639482180000|2021-12-14 11:43:00|||||||||53
1639482190000|2021-12-14 11:43:10|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4828.5|4828|883
1639482200000|2021-12-14 11:43:20|4830|4829|4829.5|4828.5|4830.5|4829.5|4829.5|4828.5|408
1639482210000|2021-12-14 11:43:30|4830||4830||4830||4829.5||0
1639482220000|2021-12-14 11:43:40|4829.5||4830||4830||4829.5||0
1639482230000|2021-12-14 11:43:50|4829.5||4829.5||4829.5||4829.5||0
1639482260000|2021-12-14 11:44:20|4829|4828|4827|4826|4829.5|4828|4826.5|4826|1142
1639482270000|2021-12-14 11:44:30|4826.5|4825.5|4825.5|4824|4826.5|4825.5|4825.5|4824|164
1639482280000|2021-12-14 11:44:40|4825|4824.5|4824.5|4823.5|4827|4826.5|4824.5|4823.5|5183
1639482300000|2021-12-14 11:45:00|4825|4824|4825.5|4824.5|4826.5|4825.5|4824.5|4824|1292
1639482310000|2021-12-14 11:45:10|4826|4825|4826.5|4825.5|4827|4826|4826|4824|318
1639482320000|2021-12-14 11:45:20|4827.5|4826|4826.5|4825|4828.5|4827|4826.5|4825|341
1639482330000|2021-12-14 11:45:30|4827|4826|4827|4826|4827.5|4826|4827|4826|25
1639482340000|2021-12-14 11:45:40|4826.5|4825.5|4826.5|4825|4827|4825.5|4826|4825|424
1639482350000|2021-12-14 11:45:50||4825.5||4825.5||4826||4825|431
1639482360000|2021-12-14 11:46:00|4826|4826|4825.5|4824|4827|4826|4825|4823.5|927
1639482370000|2021-12-14 11:46:10|4826.5|4824.5|4828.5|4827|4829.5|4828|4826.5|4824|528
1639482380000|2021-12-14 11:46:20|4829|4827.5|4827.5|4826|4829.5|4828|4827.5|4826|816
1639482390000|2021-12-14 11:46:30|4827|4826.5|4827.5|4826|4827.5|4826.5|4826.5|4825.5|324
1639482400000|2021-12-14 11:46:40||4826.5||4826||4826.5||4826|0
1639482410000|2021-12-14 11:46:50|4827|4825.5|4826.5|4825.5|4827|4826|4825|4824.5|1517
1639482420000|2021-12-14 11:47:00||4826||4826||4826||4825.5|0
1639482430000|2021-12-14 11:47:10|4826|4825.5|4826.5|4825.5|4826.5|4826|4826|4825.5|634
1639482440000|2021-12-14 11:47:20|4826|4826|4826|4825.5|4826|4826|4826|4825.5|0
1639482450000|2021-12-14 11:47:30|4825.5|4825|4825.5|4824.5|4826|4825|4825|4824|120
1639482460000|2021-12-14 11:47:40|4825|4823.5|4824.5|4824|4825|4824|4824|4823.5|694
1639482470000|2021-12-14 11:47:50|4825||4825||4825||4825||0
1639482480000|2021-12-14 11:48:00|4824.5|4824.5|4825.5|4824|4825.5|4825|4824.5|4824|180
1639482490000|2021-12-14 11:48:10|4825|4824.5|4825|4824.5|4825|4824.5|4825|4824.5|62
1639482500000|2021-12-14 11:48:20|4824.5|4824|4825|4824|4825|4824.5|4824.5|4824|107
1639482510000|2021-12-14 11:48:30|4825.5|4824.5|4825.5|4824.5|4825.5|4825|4825|4824.5|831
1639482520000|2021-12-14 11:48:40|4825|4824|4826|4825.5|4826.5|4825.5|4825|4824|291
1639482530000|2021-12-14 11:48:50|||||||||165
1639482540000|2021-12-14 11:49:00|4825.5|4824|4825|4823.5|4825.5|4824.5|4825|4823.5|5
1639482550000|2021-12-14 11:49:10|4824.5|4822.5|4823.5|4823|4824.5|4823|4823.5|4822.5|246
1639482560000|2021-12-14 11:49:20||4822.5||4823||4823||4822.5|6
1639482570000|2021-12-14 11:49:30|4824|4822.5|4823.5|4822.5|4824|4823|4823|4822|510
1639482580000|2021-12-14 11:49:40|4824|4823|4823.5|4822.5|4824|4823.5|4823.5|4822.5|219
1639482590000|2021-12-14 11:49:50|4823|4822|4823|4821.5|4823|4822|4823|4821.5|273
1639482600000|2021-12-14 11:50:00|4822.5|4820.5|4821.5|4820.5|4822.5|4820.5|4821.5|4820.5|0
1639482610000|2021-12-14 11:50:10|4821|4820|4820.5|4820|4821|4821|4820.5|4819.5|227
1639482620000|2021-12-14 11:50:20|4821|4819.5|4821|4820|4822|4821|4821|4819.5|490
1639482630000|2021-12-14 11:50:30|4820.5|4820.5|4820|4818.5|4821|4820.5|4820|4818|1240
1639482640000|2021-12-14 11:50:40||4818||4818||4818.5||4818|0
1639482650000|2021-12-14 11:50:50|4819.5|4818.5|4819.5|4819|4820|4819|4819|4818.5|176
1639482660000|2021-12-14 11:51:00|4820|4818.5|4820|4819|4820|4819.5|4819|4818|951
1639482680000|2021-12-14 11:51:20|4819.5||4820||4820||4819.5||306
1639482690000|2021-12-14 11:51:30|4820.5|4819.5|4820.5|4820|4821|4820.5|4820.5|4819.5|889
1639482700000|2021-12-14 11:51:40|4821|4820.5|4822|4820.5|4822.5|4821|4821|4820.5|344
1639482710000|2021-12-14 11:51:50|4821.5|4821|4821.5|4821|4822|4821.5|4821|4821|680
1639482720000|2021-12-14 11:52:00|4822|4821.5|4823.5|4822.5|4824|4822.5|4822|4821|498
1639482730000|2021-12-14 11:52:10|4823|4822|4823|4822|4823|4822|4822.5|4821.5|323
1639482740000|2021-12-14 11:52:20|4822.5|4821.5|4822.5|4821.5|4823|4822.5|4822.5|4821.5|1284
1639482760000|2021-12-14 11:52:40|4822|4821|4821.5|4820|4822|4821|4821|4819.5|135
1639482770000|2021-12-14 11:52:50||4820.5||4820.5||4820.5||4820.5|102
1639482780000|2021-12-14 11:53:00||4821||4821||4821||4821|265
1639482790000|2021-12-14 11:53:10|4821|4820.5|4821|4819.5|4821|4820.5|4820|4819|465
1639482800000|2021-12-14 11:53:20|4820.5|4820|4820.5|4820|4820.5|4820|4820.5|4820|305
1639482810000|2021-12-14 11:53:30||4819.5||4819.5||4819.5||4819.5|52
1639482820000|2021-12-14 11:53:40|||||||||105
1639482840000|2021-12-14 11:54:00|4820|4819|4819|4818|4820|4819|4819|4818|266
1639482850000|2021-12-14 11:54:10|4818.5||4819||4819||4818.5||381
1639482860000|2021-12-14 11:54:20|4818.5|4817|4818.5|4817|4818.5|4817.5|4818.5|4817|185
1639482870000|2021-12-14 11:54:30|4817.5||4818||4818.5||4817.5||53
1639482880000|2021-12-14 11:54:40|4817.5||4818||4818||4817.5||125
1639482890000|2021-12-14 11:54:50|4817.5|4817.5|4819|4818|4819|4818.5|4817.5|4817.5|766
1639482900000|2021-12-14 11:55:00|4820|4818.5|4820.5|4819.5|4822|4820.5|4819.5|4818|595
1639482910000|2021-12-14 11:55:10|4821|4819|4823|4821.5|4823|4821.5|4821|4819|690
1639482920000|2021-12-14 11:55:20|4823.5|4822|4823.5|4822.5|4823.5|4823|4823|4822|320
1639482930000|2021-12-14 11:55:30|4822.5|4822|4822.5|4821.5|4823|4822|4822.5|4821.5|119
1639482940000|2021-12-14 11:55:40|4823|4822|4824|4823|4824|4823.5|4823|4822|822
1639482950000|2021-12-14 11:55:50|4823.5|4822.5|4823|4822.5|4824|4823|4823|4822|0
1639482960000|2021-12-14 11:56:00|4822.5|4821.5|4822.5|4821.5|4823|4821.5|4822.5|4821.5|4
1639482970000|2021-12-14 11:56:10|4823|4822|4822.5|4821.5|4823|4822.5|4822.5|4821|522
1639482980000|2021-12-14 11:56:20|4823||4822.5||4823||4822.5||105
1639483000000|2021-12-14 11:56:40|4822||4822||4822||4822||110
1639483010000|2021-12-14 11:56:50|4822.5|4821|4822|4821|4822.5|4821.5|4821.5|4821|1133
1639483020000|2021-12-14 11:57:00|4821.5|4820.5|4821|4820|4822|4820.5|4821|4820|396
1639483030000|2021-12-14 11:57:10|4821.5|4821|4821.5|4820|4822|4821.5|4821.5|4820|894
1639483040000|2021-12-14 11:57:20||4819.5||4820||4820||4819.5|0
1639483050000|2021-12-14 11:57:30|||||||||215
1639483070000|2021-12-14 11:57:50|4821|4819|4820.5|4819|4821|4819|4820.5|4819|431
1639483080000|2021-12-14 11:58:00||4819.5||4819||4819.5||4819|109
1639483090000|2021-12-14 11:58:10|4820|4819.5|4819.5|4818.5|4820|4819.5|4819.5|4818.5|163
1639483100000|2021-12-14 11:58:20|||||||||207
1639483110000|2021-12-14 11:58:30|4819|4818|4820|4819|4821|4820|4818.5|4818|2260
1639483120000|2021-12-14 11:58:40|4819.5|4819.5|4819|4818|4819.5|4819.5|4819|4818|670
1639483140000|2021-12-14 11:59:00|4818.5|4817.5|4818.5|4817|4819|4817.5|4818.5|4817|403
1639483150000|2021-12-14 11:59:10|4818||4818.5||4818.5||4818||0
1639483160000|2021-12-14 11:59:20|||||||||108
1639483180000|2021-12-14 11:59:40|4818||4818||4818||4817.5||67
1639483190000|2021-12-14 11:59:50|4818.5|4817.5|4820|4818.5|4820|4819|4818.5|4817|1059
1639483200000|2021-12-14 12:00:00|4819.5|4818|4818|4817|4819.5|4818|4818|4817|629
1639483210000|2021-12-14 12:00:10|4817.5|4817.5|4817.5|4817|4817.5|4817.5|4817.5|4817|137
1639483220000|2021-12-14 12:00:20|4818|4817.5|4819|4818.5|4819.5|4819|4818|4817.5|827
1639483230000|2021-12-14 12:00:30|4818.5|4818|4818|4817|4818.5|4818|4818|4816.5|456
1639483250000|2021-12-14 12:00:50|4817.5||4817.5||4817.5||4817.5||225
1639483260000|2021-12-14 12:01:00|4818|4817.5|4818|4817.5|4818|4817.5|4818|4817.5|300
1639483270000|2021-12-14 12:01:10|||||||||106
1639483280000|2021-12-14 12:01:20|4817.5|4817|4817.5|4817|4817.5|4817|4817.5|4817|65
1639483290000|2021-12-14 12:01:30|||||||||104
1639483300000|2021-12-14 12:01:40|4818.5|4817.5|4818.5|4817|4818.5|4817.5|4818.5|4817|416
1639483310000|2021-12-14 12:01:50|||||||||206
1639483320000|2021-12-14 12:02:00|4818||4817.5||4818||4817.5||48
1639483330000|2021-12-14 12:02:10|||||||||284
1639483340000|2021-12-14 12:02:20|4818|4817.5|4818|4817|4818.5|4817.5|4818|4817|314
1639483350000|2021-12-14 12:02:30|4817.5||4817.5||4817.5||4817.5||155
1639483360000|2021-12-14 12:02:40|||||||||41
1639483390000|2021-12-14 12:03:10|4817|4816.5|4815.5|4815|4817|4816.5|4815|4814.5|963
1639483400000|2021-12-14 12:03:20|4815|4814.5|4815.5|4814.5|4815.5|4814.5|4815|4814.5|0
1639483410000|2021-12-14 12:03:30||4815||4814.5||4815||4814.5|0
1639483420000|2021-12-14 12:03:40|4815|4814|4815|4814.5|4815|4814.5|4814.5|4814|317
1639483440000|2021-12-14 12:04:00|4815.5|4815|4815.5|4814.5|4815.5|4815|4815|4814.5|303
1639483450000|2021-12-14 12:04:10|4816|4815|4815.5|4815|4816|4815.5|4815|4814.5|1687
1639483460000|2021-12-14 12:04:20|4815|4814.5|4815|4814.5|4815|4814.5|4815|4814.5|508
1639483480000|2021-12-14 12:04:40|4815.5|4815|4815|4814|4815.5|4815|4815|4814|1394
1639483490000|2021-12-14 12:04:50|4814.5|4814.5|4816|4814.5|4816|4814.5|4814.5|4814.5|175
1639483500000|2021-12-14 12:05:00|4815.5|4815|4815|4814.5|4815.5|4815|4815|4814|162
1639483520000|2021-12-14 12:05:20|4814.5|4814|4815|4814|4815|4814|4814.5|4814|88
1639483530000|2021-12-14 12:05:30|4814.5|4813.5|4813.5|4813|4815|4813.5|4813.5|4813|108
1639483540000|2021-12-14 12:05:40|4813|4812.5|4814|4812.5|4814|4813|4812.5|4812|448
1639483550000|2021-12-14 12:05:50|||||||||6
1639483560000|2021-12-14 12:06:00|4813.5|4812|4812.5|4812|4813.5|4812|4812.5|4812|149
1639483580000|2021-12-14 12:06:20|4812|4811.5|4812|4811.5|4812.5|4811.5|4812|4811.5|564
1639483590000|2021-12-14 12:06:30||4811||4811.5||4811.5||4811|68
1639483600000|2021-12-14 12:06:40|||||||||119
1639483610000|2021-12-14 12:06:50|||||||||110
1639483620000|2021-12-14 12:07:00|4812.5|4812|4814|4813|4814|4813|4812.5|4812|668
1639483630000|2021-12-14 12:07:10|4814.5|4813.5|4814|4813|4815|4814|4814|4813|965
1639483650000|2021-12-14 12:07:30|4813.5|4812.5|4816|4815|4816|4815|4813.5|4812.5|966
1639483660000|2021-12-14 12:07:40|4815.5|4814.5|4815.5|4815|4815.5|4815|4815|4814|125
1639483670000|2021-12-14 12:07:50|4816|4814.5|4817.5|4816.5|4818|4817|4815.5|4814.5|1954
1639483680000|2021-12-14 12:08:00|||||||||67
1639483710000|2021-12-14 12:08:30|4817|4816|4816.5|4815.5|4817.5|4816|4816.5|4815.5|786
1639483720000|2021-12-14 12:08:40|4816|4815|4816|4815|4816.5|4815.5|4815.5|4815|598
1639483730000|2021-12-14 12:08:50|4816.5|4815.5|4817.5|4816.5|4817.5|4816.5|4816.5|4815.5|944
1639483740000|2021-12-14 12:09:00|4817|4817|4817|4815.5|4817|4817|4816|4815.5|343
1639483750000|2021-12-14 12:09:10|||||||||11
1639483760000|2021-12-14 12:09:20|4816.5|4815|4816|4815|4816.5|4815.5|4816|4815|447
1639483780000|2021-12-14 12:09:40|4815.5||4815.5||4815.5||4815.5||0
1639483790000|2021-12-14 12:09:50|||||||||156
1639483800000|2021-12-14 12:10:00|4816|4815.5|4816|4815.5|4816|4815.5|4816|4815|488
1639483810000|2021-12-14 12:10:10|4815.5|4815|4815|4814.5|4816|4815.5|4815|4814.5|589
1639483820000|2021-12-14 12:10:20|||||||||18
1639483840000|2021-12-14 12:10:40|||||||||150
1639483860000|2021-12-14 12:11:00|4815.5|4815|4815|4814.5|4816.5|4815|4815|4814.5|686
1639483870000|2021-12-14 12:11:10|4815.5||4815.5||4815.5||4815||0
1639483880000|2021-12-14 12:11:20|4815||4815.5||4815.5||4815||150
1639483890000|2021-12-14 12:11:30|4815|4814|4815|4814|4815|4814|4814.5|4814|631
1639483900000|2021-12-14 12:11:40|4814.5|4813.5|4814|4813|4814.5|4813.5|4814|4813|193
1639483910000|2021-12-14 12:11:50|||||||||107
1639483920000|2021-12-14 12:12:00|4813.5||4813.5||4813.5||4813.5||572
1639483930000|2021-12-14 12:12:10|4813|4812.5|4816|4815|4816.5|4815|4813|4812.5|2299
1639483950000|2021-12-14 12:12:30|4816.5|4815.5|4816|4814.5|4817|4816|4815.5|4814|1395
1639483960000|2021-12-14 12:12:40|4815.5|4815|4815.5|4815|4815.5|4815|4815.5|4815|0
1639483970000|2021-12-14 12:12:50|4816|4815.5|4816.5|4815.5|4816.5|4815.5|4816|4815|384
1639483980000|2021-12-14 12:13:00|4817|4816|4817|4815.5|4817|4816.5|4816.5|4815.5|145
1639483990000|2021-12-14 12:13:10|4816.5|4816|4816.5|4816|4816.5|4816|4816.5|4816|0
1639484000000|2021-12-14 12:13:20|4817|4816.5|4817|4816|4817|4816.5|4816.5|4816|210
1639484010000|2021-12-14 12:13:30|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|4816.5|4815.5|64
1639484030000|2021-12-14 12:13:50|4816|4815|4816|4815|4816|4815|4815.5|4815|767
1639484040000|2021-12-14 12:14:00|4815.5|4815.5|4816|4815.5|4816|4815.5|4815.5|4815.5|62
1639484060000|2021-12-14 12:14:20|4815.5|4815|4816|4815|4816|4815|4815.5|4815|51
1639484070000|2021-12-14 12:14:30|4816.5|4815.5|4817.5|4816.5|4817.5|4816.5|4816.5|4815.5|402
1639484080000|2021-12-14 12:14:40|4817|4817|4819.5|4818.5|4819.5|4818.5|4817|4816.5|548
1639484090000|2021-12-14 12:14:50|4820|4819|4822|4821|4822|4821.5|4820|4819|1652
1639484100000|2021-12-14 12:15:00|4822.5|4821.5|4822|4820.5|4822.5|4821.5|4821|4820|432
1639484110000|2021-12-14 12:15:10||4821||4821||4821||4820.5|58
1639484120000|2021-12-14 12:15:20|4822.5|4821.5|4823.5|4822|4823.5|4822.5|4822.5|4821.5|553
1639484140000|2021-12-14 12:15:40||4822.5||4822.5||4822.5||4822.5|0
1639484150000|2021-12-14 12:15:50|4824.5|4823|4825|4824.5|4825|4824.5|4824|4823|421
1639484160000|2021-12-14 12:16:00|4825.5|4825|4826.5|4825|4826.5|4825|4825.5|4825|155
1639484170000|2021-12-14 12:16:10|||||||||52
1639484190000|2021-12-14 12:16:30|||||||||446
1639484200000|2021-12-14 12:16:40|4826||4826||4826||4826||15
1639484220000|2021-12-14 12:17:00|4826.5|4825.5|4828|4827|4828|4827|4826.5|4825|426
1639484230000|2021-12-14 12:17:10|||||||||15
1639484240000|2021-12-14 12:17:20|4827.5|4826.5|4826|4825|4828|4826.5|4826|4825|1088
1639484270000|2021-12-14 12:17:50|4825.5|4825.5|4826|4825|4826.5|4826|4825.5|4824.5|3636
1639484280000|2021-12-14 12:18:00|4826.5|4825.5|4826.5|4825.5|4826.5|4825.5|4826.5|4825|133
1639484290000|2021-12-14 12:18:10|4827|4826|4828.5|4827.5|4828.5|4827.5|4827|4826|583
1639484310000|2021-12-14 12:18:30||4828||4828||4828||4828|52
1639484320000|2021-12-14 12:18:40|4828|4827.5|4829|4828.5|4829|4828.5|4828|4827.5|1332
1639484340000|2021-12-14 12:19:00|4829.5|4829|4832.5|4831.5|4832.5|4831.5|4829.5|4829|423
1639484360000|2021-12-14 12:19:20|4832|4831|4831|4829.5|4832|4831|4831|4829.5|580
1639484370000|2021-12-14 12:19:30|4831.5|4830|4831|4829.5|4831.5|4830.5|4831|4829.5|132
1639484390000|2021-12-14 12:19:50|||||||||9
1639484400000|2021-12-14 12:20:00|4831.5|4830|4831|4830|4831.5|4830.5|4831|4830|442
1639484410000|2021-12-14 12:20:10|4830.5|4829.5|4830|4828.5|4831|4829.5|4829|4828.5|950
1639484420000|2021-12-14 12:20:20||4829||4828.5||4829||4828.5|215
1639484430000|2021-12-14 12:20:30||4829||4829||4829||4829|0
1639484440000|2021-12-14 12:20:40|||||||||215
1639484450000|2021-12-14 12:20:50|4830.5|4829.5|4830|4829|4830.5|4830|4830|4829|723
1639484470000|2021-12-14 12:21:10|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|250
1639484490000|2021-12-14 12:21:30|4830|4829|4830.5|4829.5|4830.5|4829.5|4829.5|4828.5|454
1639484510000|2021-12-14 12:21:50|4831|4830|4831|4830.5|4831|4830.5|4831|4830|163
1639484540000|2021-12-14 12:22:20|4831.5|4831|4831.5|4830.5|4833.5|4832|4831.5|4830.5|417
1639484550000|2021-12-14 12:22:30|4831|4830|4830.5|4829.5|4831|4830|4830.5|4829.5|369
1639484600000|2021-12-14 12:23:20|||||||||67
1639484610000|2021-12-14 12:23:30|4831|4830|4831|4830.5|4831|4830.5|4831|4829.5|6587
1639484620000|2021-12-14 12:23:40|4830.5|4830|4830|4829|4831|4830|4829|4828.5|2425
1639484630000|2021-12-14 12:23:50|||||||||888
1639484640000|2021-12-14 12:24:00|||||||||205
1639484650000|2021-12-14 12:24:10|4829.5|4829.5|4830|4829.5|4830|4829.5|4829.5|4829|125
1639484660000|2021-12-14 12:24:20|4830.5|4830|4830.5|4829.5|4831|4830|4830.5|4829.5|557
1639484670000|2021-12-14 12:24:30|||||||||103
1639484680000|2021-12-14 12:24:40|||||||||67
1639484690000|2021-12-14 12:24:50|4830|4830|4829.5|4829|4830|4830|4829.5|4828.5|356
1639484700000|2021-12-14 12:25:00|4830|4829.5|4830|4829.5|4830|4829.5|4830|4829.5|115
1639484710000|2021-12-14 12:25:10||4829||4829||4829||4829|48
1639484720000|2021-12-14 12:25:20|4830.5|4829.5|4830|4829.5|4831|4830|4830|4829.5|280
1639484730000|2021-12-14 12:25:30|4829.5|4829|4829|4828.5|4830|4829|4829|4828.5|209
1639484740000|2021-12-14 12:25:40|4828.5|4828|4829|4828|4829|4828|4828.5|4827.5|255
1639484750000|2021-12-14 12:25:50|4829.5|4828.5|4828|4827|4829.5|4828.5|4828|4827|194
1639484760000|2021-12-14 12:26:00|4828.5|4827.5|4828.5|4827.5|4828.5|4828|4828|4827|245
1639484770000|2021-12-14 12:26:10|4828||4828||4828||4828||41
1639484780000|2021-12-14 12:26:20|||||||||100
1639484790000|2021-12-14 12:26:30|4828.5|4827|4828.5|4827.5|4828.5|4828|4828.5|4827|311
1639484840000|2021-12-14 12:27:20|||||||||170
1639484850000|2021-12-14 12:27:30|4829|4828|4831|4830|4831|4830|4829|4827.5|1437
1639484860000|2021-12-14 12:27:40|4830.5|4829.5|4831|4830.5|4831|4830.5|4830|4829.5|1262
1639484870000|2021-12-14 12:27:50|4831.5|4831|4832.5|4831|4833|4831|4831.5|4831|137
1639484880000|2021-12-14 12:28:00|4833|4831.5|4833.5|4832.5|4833.5|4833|4833|4831.5|160
1639484890000|2021-12-14 12:28:10|4833|4833|4835.5|4834|4835.5|4834.5|4833|4833|667
1639484910000|2021-12-14 12:28:30||4834.5||4834.5||4834.5||4834.5|53
1639484920000|2021-12-14 12:28:40|4835|4834|4834.5|4833.5|4835|4834|4834|4833.5|622
1639484930000|2021-12-14 12:28:50||4834||4834||4834||4834|0
1639484940000|2021-12-14 12:29:00|4835|4834.5|4837.5|4836|4837.5|4836|4835|4834.5|358
1639484950000|2021-12-14 12:29:10|4838|4836.5|4838|4837|4838|4837|4838|4836.5|0
1639484960000|2021-12-14 12:29:20||4837.5||4837.5||4837.5||4837|36
1639484970000|2021-12-14 12:29:30|||||||||67
1639484980000|2021-12-14 12:29:40|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836|771
1639484990000|2021-12-14 12:29:50||4837||4837||4837||4837|59
1639485010000|2021-12-14 12:30:10|4838|4837.5|4836.5|4835|4838.5|4837.5|4836.5|4835|2324
1639485030000|2021-12-14 12:30:30||4835.5||4835||4835.5||4835|0
1639485040000|2021-12-14 12:30:40|4835.5|4834.5|4833.5|4833|4836.5|4834.5|4833.5|4832.5|1544
1639485050000|2021-12-14 12:30:50|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|162
1639485060000|2021-12-14 12:31:00|4835|4834|4836.5|4835.5|4836.5|4835.5|4835|4833.5|180
1639485080000|2021-12-14 12:31:20|||||||||340
1639485100000|2021-12-14 12:31:40||4836||4835.5||4836||4835.5|1
1639485110000|2021-12-14 12:31:50|4836|4835|4835|4834|4836|4835|4835|4833.5|1502
1639485130000|2021-12-14 12:32:10|4834.5|4833.5|4833|4832|4834.5|4833.5|4833|4831|252
1639485140000|2021-12-14 12:32:20|4834|4832.5|4834|4833|4834|4833|4834|4832.5|107
1639485150000|2021-12-14 12:32:30|||||||||53
1639485160000|2021-12-14 12:32:40|4833.5|4832|4833|4831.5|4833.5|4832.5|4833|4831|144
1639485170000|2021-12-14 12:32:50|4834|4832|4834|4832.5|4834|4833|4833|4832|1161
1639485180000|2021-12-14 12:33:00|4833.5|4832|4832|4830.5|4833.5|4832|4831.5|4830|1359
1639485190000|2021-12-14 12:33:10|4831.5|4830|4831.5|4831|4831.5|4831|4831|4830|5505
1639485200000|2021-12-14 12:33:20|4832||4832||4832||4832||241
1639485210000|2021-12-14 12:33:30|||||||||588
1639485250000|2021-12-14 12:34:10|4832.5|4831.5|4834|4833.5|4834|4833.5|4832.5|4831|1279
1639485260000|2021-12-14 12:34:20|4833.5|4833|4833|4832|4833.5|4833|4833|4832|331
1639485270000|2021-12-14 12:34:30|4833.5||4833.5||4833.5||4833.5||0
1639485280000|2021-12-14 12:34:40||4832.5||4832.5||4833||4832.5|0
1639485290000|2021-12-14 12:34:50|4833|4833|4833|4832|4833|4833|4832|4831.5|133
1639485310000|2021-12-14 12:35:10|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833|4832|0
1639485320000|2021-12-14 12:35:20|4833|4832|4833|4832|4833|4832|4833|4832|205
1639485340000|2021-12-14 12:35:40|4832.5|4832.5|4833|4832|4833|4832.5|4832.5|4832|380
1639485360000|2021-12-14 12:36:00|4832.5|4831.5|4832.5|4832|4832.5|4832|4832.5|4831|482
1639485370000|2021-12-14 12:36:10|4832|4831|4831.5|4830.5|4832|4832|4831.5|4830.5|178
1639485400000|2021-12-14 12:36:40|4832|4831|4833|4832|4833.5|4833|4832|4831|1469
1639485410000|2021-12-14 12:36:50|4833.5|4832.5|4833|4832|4833.5|4833|4833|4832|100
1639485420000|2021-12-14 12:37:00|4832.5|4831|4832|4830.5|4832.5|4831.5|4831.5|4830.5|173
1639485430000|2021-12-14 12:37:10|4831.5||4832||4832||4831||94
1639485440000|2021-12-14 12:37:20|4831.5|4831|4831|4830|4832|4831|4831|4830|254
1639485450000|2021-12-14 12:37:30|4830.5|4829.5|4830|4829|4830.5|4829.5|4830|4829|391
1639485460000|2021-12-14 12:37:40|4829.5|4828.5|4830|4828.5|4830|4829|4829|4828|70
1639485490000|2021-12-14 12:38:10|4829.5|4829|4831.5|4831|4831.5|4831|4829|4829|714
1639485500000|2021-12-14 12:38:20|4832|4831.5|4833|4831.5|4833|4831.5|4832|4831.5|272
1639485540000|2021-12-14 12:39:00|4832.5||4832.5||4832.5||4832.5||0
1639485570000|2021-12-14 12:39:30|||||||||20
1639485580000|2021-12-14 12:39:40|||||||||67
1639485590000|2021-12-14 12:39:50|4832|4831|4831|4830|4832.5|4831|4831|4830|534
1639485600000|2021-12-14 12:40:00|4830.5|4829.5|4831|4830|4831|4830|4830|4829|172
1639485630000|2021-12-14 12:40:30|4831.5|4830.5|4831|4830|4832|4831|4831|4830|992
1639485650000|2021-12-14 12:40:50|4830.5|4829.5|4830|4829|4830.5|4829.5|4830|4828.5|35
1639485660000|2021-12-14 12:41:00|4829.5|4828.5|4830|4829|4830|4829|4828.5|4827.5|2013
1639485670000|2021-12-14 12:41:10|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829.5|407
1639485680000|2021-12-14 12:41:20|4830.5||4830.5||4830.5||4830.5||0
1639485700000|2021-12-14 12:41:40|4831|4830.5|4831.5|4831|4831.5|4831|4831|4830.5|381
1639485710000|2021-12-14 12:41:50|4831|4830.5|4832|4831|4832|4831|4829.5|4829|4303
1639485720000|2021-12-14 12:42:00|4831.5|4831.5|4831.5|4831|4831.5|4831.5|4831.5|4830.5|24
1639485730000|2021-12-14 12:42:10|4832|4830.5|4833.5|4832.5|4833.5|4832.5|4832|4830.5|698
1639485740000|2021-12-14 12:42:20|4833|4832|4833|4831.5|4833|4832|4832|4831|539
1639485770000|2021-12-14 12:42:50||4832||4831.5||4832||4831.5|0
1639485810000|2021-12-14 12:43:30|||||||||67
1639485830000|2021-12-14 12:43:50||4832||4832||4832||4832|0
1639485840000|2021-12-14 12:44:00|||||||||67
1639485870000|2021-12-14 12:44:30|4833.5|4832.5|4835|4834.5|4836|4835|4833.5|4832|1984
1639485880000|2021-12-14 12:44:40||4834||4834||4834.5||4834|305
1639485890000|2021-12-14 12:44:50|4835.5|4834.5|4836|4834.5|4836|4834.5|4835.5|4834.5|98
1639485900000|2021-12-14 12:45:00|4836.5|4835|4836.5|4835.5|4836.5|4835.5|4836.5|4835|184
1639485910000|2021-12-14 12:45:10|4837.5|4836|4836.5|4835.5|4838|4836.5|4836|4835.5|1244
1639485920000|2021-12-14 12:45:20|4836|4835|4835.5|4834|4836|4835|4835.5|4834|630
1639485940000|2021-12-14 12:45:40|4835|4833.5|4832.5|4832|4835|4834|4832.5|4831.5|984
1639485950000|2021-12-14 12:45:50|4833||4833||4833||4832.5||0
1639485960000|2021-12-14 12:46:00|4832.5|4832.5|4834|4832.5|4834|4833|4832.5|4832.5|221
1639485970000|2021-12-14 12:46:10|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|241
1639485980000|2021-12-14 12:46:20|4835|4834|4833.5|4832.5|4835|4834.5|4833.5|4832.5|603
1639485990000|2021-12-14 12:46:30|4834|4833|4834|4833.5|4834.5|4833.5|4834|4833|0
1639486010000|2021-12-14 12:46:50|4833.5|4833|4833.5|4832.5|4833.5|4833|4833.5|4832.5|36
1639486020000|2021-12-14 12:47:00|4833|4832|4833.5|4833|4834|4833|4832.5|4832|854
1639486030000|2021-12-14 12:47:10|4834||4834||4834||4834||0
1639486040000|2021-12-14 12:47:20|4834.5|4833.5|4835|4834.5|4835|4834.5|4834.5|4833|209
1639486050000|2021-12-14 12:47:30||4834||4834||4834||4834|13
1639486060000|2021-12-14 12:47:40|4835.5|4834.5|4836|4834.5|4836|4834.5|4835.5|4834.5|0
1639486070000|2021-12-14 12:47:50|4836.5|4835|4836.5|4835|4836.5|4835.5|4836.5|4835|4576
1639486090000|2021-12-14 12:48:10||4835.5||4835.5||4835.5||4835|0
1639486100000|2021-12-14 12:48:20|4836|4835|4834.5|4833.5|4836|4835|4834.5|4833.5|967
1639486110000|2021-12-14 12:48:30|4834||4834.5||4834.5||4834||79
1639486130000|2021-12-14 12:48:50|4834|4833|4834|4832.5|4834|4833.5|4833.5|4832.5|905
1639486140000|2021-12-14 12:49:00|4833.5|4833|4833.5|4832.5|4833.5|4833|4833|4832|260
1639486160000|2021-12-14 12:49:20|||||||||32
1639486190000|2021-12-14 12:49:50|4833||4833||4833||4833||220
1639486210000|2021-12-14 12:50:10|4833.5|4833|4833.5|4833|4834|4833.5|4833.5|4832.5|958
1639486220000|2021-12-14 12:50:20||4832.5||4833||4833||4832.5|45
1639486230000|2021-12-14 12:50:30|4833|4832.5|4833|4832|4833|4832.5|4833|4832|288
1639486240000|2021-12-14 12:50:40|4832.5|4832.5|4833|4832.5|4833|4832.5|4832.5|4832|162
1639486250000|2021-12-14 12:50:50|4833.5|4833|4833|4832.5|4834|4833.5|4830|4829.5|8400
1639486260000|2021-12-14 12:51:00|4833.5|4833|4834|4833.5|4834|4833.5|4833.5|4833|627
1639486270000|2021-12-14 12:51:10|4834.5|4834|4835|4834.5|4835|4834.5|4834.5|4833.5|1109
1639486280000|2021-12-14 12:51:20|4835.5|4835|4834.5|4833.5|4836|4835|4834.5|4833.5|654
1639486290000|2021-12-14 12:51:30|4835|4834|4835.5|4834|4835.5|4834|4835|4833.5|151
1639486300000|2021-12-14 12:51:40|4836|4834.5|4835.5|4834.5|4836|4835|4835.5|4834.5|496
1639486310000|2021-12-14 12:51:50|4836||4836||4836||4836||0
1639486320000|2021-12-14 12:52:00|4836.5|4835|4837|4836|4837|4836.5|4836|4835|775
1639486330000|2021-12-14 12:52:10||4836.5||4836.5||4836.5||4836.5|0
1639486360000|2021-12-14 12:52:40|4836.5|4836|4836|4835.5|4836.5|4836|4836|4834.5|376
1639486370000|2021-12-14 12:52:50|4835.5|4834.5|4836.5|4835.5|4836.5|4836|4835.5|4834.5|1610
1639486390000|2021-12-14 12:53:10|4836|4835|4836|4835|4836|4835.5|4835.5|4834.5|455
1639486400000|2021-12-14 12:53:20|||||||||5
1639486410000|2021-12-14 12:53:30|4835.5||4835.5||4835.5||4835.5||0
1639486420000|2021-12-14 12:53:40|4836|4835.5|4836|4835|4836|4835.5|4836|4835|244
1639486430000|2021-12-14 12:53:50|4835.5|4834.5|4834.5|4833|4836|4834.5|4834|4833|1735
1639486440000|2021-12-14 12:54:00|4835|4833.5|4835|4834|4835|4834|4834.5|4833.5|478
1639486450000|2021-12-14 12:54:10|4835.5|4834.5|4835.5|4835|4836|4835.5|4835.5|4834.5|398
1639486460000|2021-12-14 12:54:20|4836|4835.5|4836|4835|4836|4835.5|4836|4835|44
1639486470000|2021-12-14 12:54:30|4836.5|4835.5|4836.5|4835.5|4836.5|4836|4836.5|4835.5|316
1639486490000|2021-12-14 12:54:50|4836|4836|4836.5|4835.5|4836.5|4836|4836|4835.5|294
1639486500000|2021-12-14 12:55:00|4836|4836|4838|4837|4839|4837.5|4836|4835.5|210
1639486510000|2021-12-14 12:55:10|4838.5|4837.5|4839|4838|4839|4838|4837.5|4837|968
1639486520000|2021-12-14 12:55:20|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838|320
1639486550000|2021-12-14 12:55:50|4840|4839|4840|4839.5|4840|4839.5|4839.5|4839|704
1639486560000|2021-12-14 12:56:00|4839.5|4839|4840|4839.5|4840|4839.5|4839.5|4839|1017
1639486570000|2021-12-14 12:56:10|4840.5||4840||4840.5||4840||1294
1639486590000|2021-12-14 12:56:30|4839.5|4838.5|4840|4839.5|4840.5|4839.5|4839.5|4838.5|7585
1639486610000|2021-12-14 12:56:50|4839.5|4838.5|4838.5|4837|4839.5|4838.5|4838|4837|1747
1639486630000|2021-12-14 12:57:10|4838||4838.5||4838.5||4838||109
1639486640000|2021-12-14 12:57:20||4837.5||4837.5||4837.5||4837.5|300
1639486660000|2021-12-14 12:57:40|4838|4837|4837|4836|4838|4837|4837|4836|690
1639486680000|2021-12-14 12:58:00|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|375
1639486690000|2021-12-14 12:58:10|4837|4836|4837|4836|4837|4836|4836.5|4836|124
1639486700000|2021-12-14 12:58:20|4836.5|4835|4836|4835.5|4836.5|4835.5|4835.5|4834.5|465
1639486710000|2021-12-14 12:58:30|4837|4835|4836|4835.5|4837|4836|4836|4835|163
1639486720000|2021-12-14 12:58:40|4835.5|4834.5|4835.5|4834.5|4836|4834.5|4835|4834|138
1639486730000|2021-12-14 12:58:50|4835|4834|4836|4835|4836|4835|4835|4834|181
1639486740000|2021-12-14 12:59:00|4835.5|4834.5|4835|4834|4836|4834.5|4835|4834|0
1639486760000|2021-12-14 12:59:20||4834.5||4834.5||4834.5||4834|289
1639486770000|2021-12-14 12:59:30|||||||||115
1639486780000|2021-12-14 12:59:40|4834.5|4834|4834|4833|4834.5|4834|4834|4833|567
1639486800000|2021-12-14 13:00:00|4834.5|4833.5|4835|4834|4835|4834|4834.5|4833|513
1639486810000|2021-12-14 13:00:10|4834.5||4834.5||4835||4834.5||187
1639486820000|2021-12-14 13:00:20|4835||4835||4835||4835||0
1639486840000|2021-12-14 13:00:40|4835.5|4834.5|4837|4836|4837|4836|4835.5|4834.5|382
1639486850000|2021-12-14 13:00:50|4836.5|4835.5|4836|4835.5|4837|4836|4836|4835.5|922
1639486860000|2021-12-14 13:01:00|4836.5|4836|4836.5|4836|4836.5|4836|4836.5|4836|192
1639486870000|2021-12-14 13:01:10|4837|4836.5|4838|4837|4838|4837|4837|4836.5|311
1639486880000|2021-12-14 13:01:20|||||||||1
1639486890000|2021-12-14 13:01:30|||||||||467
1639486920000|2021-12-14 13:02:00|||||||||11
1639486940000|2021-12-14 13:02:20|4837.5|4836.5|4838|4837|4838|4837|4837.5|4836.5|1501
1639486950000|2021-12-14 13:02:30|||||||||9
1639486980000|2021-12-14 13:03:00|||||||||154
1639486990000|2021-12-14 13:03:10|||||||||67
1639487000000|2021-12-14 13:03:20|||||||||190
1639487020000|2021-12-14 13:03:40|||||||||67
1639487040000|2021-12-14 13:04:00|4837.5|4836.5|4836.5|4835.5|4837.5|4837|4836|4835.5|1367
1639487060000|2021-12-14 13:04:20|4837|4836|4837|4836.5|4837|4836.5|4837|4836|877
1639487070000|2021-12-14 13:04:30|4836.5|4836|4836.5|4835|4836.5|4836|4836.5|4835|302
1639487080000|2021-12-14 13:04:40|4836||4835.5||4836||4835.5||308
1639487090000|2021-12-14 13:04:50|4835|4834.5|4835.5|4834|4835.5|4834.5|4834.5|4833.5|47
1639487100000|2021-12-14 13:05:00|4836||4835.5||4836||4835.5||32
1639487120000|2021-12-14 13:05:20|4836|4834.5|4835.5|4834.5|4836|4835|4835.5|4834.5|288
1639487140000|2021-12-14 13:05:40|4836|4835|4836|4835|4836|4835|4835.5|4835|482
1639487180000|2021-12-14 13:06:20|4835.5|4834.5|4834|4833.5|4836|4834.5|4833|4832|1912
1639487190000|2021-12-14 13:06:30||4833||4833||4833||4833|0
1639487200000|2021-12-14 13:06:40|4833.5||4833.5||4833.5||4833.5||1
1639487210000|2021-12-14 13:06:50|4834|4832.5|4834|4833.5|4834|4833.5|4833.5|4832.5|577
1639487220000|2021-12-14 13:07:00|4834.5|4834|4835|4834|4835|4834|4834.5|4833.5|301
1639487230000|2021-12-14 13:07:10|4835.5|4834.5|4835|4834.5|4835.5|4834.5|4835|4834.5|165
1639487240000|2021-12-14 13:07:20|||||||||56
1639487260000|2021-12-14 13:07:40|4835.5|4835|4835.5|4834.5|4835.5|4835|4835.5|4834.5|233
1639487270000|2021-12-14 13:07:50|4835|4835|4837|4836.5|4837.5|4837|4835|4835|823
1639487280000|2021-12-14 13:08:00|4837.5|4837|4838.5|4837.5|4838.5|4837.5|4837.5|4837|438
1639487300000|2021-12-14 13:08:20|4838|4837|4837.5|4836.5|4838|4837|4837.5|4836.5|590
1639487310000|2021-12-14 13:08:30|||||||||524
1639487320000|2021-12-14 13:08:40|4837||4837||4837||4837||138
1639487330000|2021-12-14 13:08:50|4837.5|4837|4837.5|4837|4838|4837.5|4837.5|4837|478
1639487340000|2021-12-14 13:09:00|4837|4836.5|4836.5|4836|4837|4836.5|4836.5|4836|646
1639487350000|2021-12-14 13:09:10|||||||||97
1639487370000|2021-12-14 13:09:30|||||||||11
1639487380000|2021-12-14 13:09:40|4836|4835.5|4835.5|4834.5|4836|4835.5|4835.5|4834|353
1639487390000|2021-12-14 13:09:50|||||||||10
1639487400000|2021-12-14 13:10:00|4836|4835|4836.5|4835.5|4836.5|4836|4835.5|4834.5|1939
1639487410000|2021-12-14 13:10:10|||||||||157
1639487430000|2021-12-14 13:10:30|4836|4835|4834|4833|4836.5|4835|4833.5|4832.5|1484
1639487440000|2021-12-14 13:10:40|4834.5|4832.5|4833.5|4832.5|4834.5|4832.5|4833.5|4832.5|176
1639487450000|2021-12-14 13:10:50|4833|4831.5|4832.5|4831|4833.5|4832|4831.5|4830.5|343
1639487460000|2021-12-14 13:11:00||4831.5||4831.5||4831.5||4831.5|481
1639487480000|2021-12-14 13:11:20||4832||4831.5||4832||4831.5|175
1639487500000|2021-12-14 13:11:40|||||||||113
1639487510000|2021-12-14 13:11:50|4833|4832|4832.5|4832|4833|4832|4832.5|4832|802
1639487520000|2021-12-14 13:12:00|||||||||79
1639487530000|2021-12-14 13:12:10|4833|4832.5|4833|4832|4833|4832.5|4832.5|4831.5|1455
1639487570000|2021-12-14 13:12:50|||||||||67
1639487580000|2021-12-14 13:13:00|||||||||70
1639487590000|2021-12-14 13:13:10|4832.5|4831.5|4831.5|4830.5|4832.5|4831.5|4831.5|4830.5|948
1639487600000|2021-12-14 13:13:20|4831||4831.5||4831.5||4831||198
1639487620000|2021-12-14 13:13:40|4831|4831|4831.5|4831|4832|4831|4831|4831|342
1639487630000|2021-12-14 13:13:50|4832|4831.5|4833|4832|4833|4832|4832|4831|723
1639487640000|2021-12-14 13:14:00|||||||||181
1639487650000|2021-12-14 13:14:10||4832.5||4832.5||4832.5||4832.5|113
1639487660000|2021-12-14 13:14:20|||||||||21
1639487670000|2021-12-14 13:14:30|4833.5|4833|4834.5|4833|4834.5|4833|4833.5|4833|207
1639487680000|2021-12-14 13:14:40|4835|4833.5|4835.5|4834|4835.5|4834|4834.5|4833.5|500
1639487700000|2021-12-14 13:15:00||4834.5||4834.5||4834.5||4834|142
1639487710000|2021-12-14 13:15:10|4835|4835|4835|4834|4835|4835|4835|4834|605
1639487720000|2021-12-14 13:15:20||4834.5||4834.5||4834.5||4834.5|0
1639487730000|2021-12-14 13:15:30|4834.5|4834|4834|4833.5|4835|4834.5|4834|4833.5|358
1639487750000|2021-12-14 13:15:50|4834.5|4834|4834.5|4833.5|4834.5|4834|4834.5|4833.5|413
1639487760000|2021-12-14 13:16:00|||||||||193
1639487770000|2021-12-14 13:16:10|4834||4834||4834||4834||147
1639487780000|2021-12-14 13:16:20|4833.5|4832.5|4833|4832|4834|4833.5|4833|4832|77
1639487800000|2021-12-14 13:16:40|||||||||29
1639487810000|2021-12-14 13:16:50|4832.5|4832.5|4833.5|4832.5|4833.5|4832.5|4832.5|4832.5|201
1639487830000|2021-12-14 13:17:10|4833|4832|4833|4832|4833|4832|4833|4832|401
1639487840000|2021-12-14 13:17:20||4832.5||4832||4832.5||4832|0
1639487850000|2021-12-14 13:17:30||4832.5||4832.5||4832.5||4832.5|10
1639487860000|2021-12-14 13:17:40|4832.5|4832|4832.5|4832|4832.5|4832|4832.5|4832|130
1639487870000|2021-12-14 13:17:50|4833|4832.5|4833.5|4833|4833.5|4833|4833|4832|1041
1639487880000|2021-12-14 13:18:00|4834|4833.5|4834|4833|4834.5|4833.5|4834|4833|381
1639487890000|2021-12-14 13:18:10|||||||||240
1639487900000|2021-12-14 13:18:20|4834.5|4833.5|4835|4834|4835|4834|4834.5|4833.5|1204
1639487910000|2021-12-14 13:18:30|4835.5|4834.5|4834|4833.5|4835.5|4834.5|4834|4833.5|1239
1639487920000|2021-12-14 13:18:40|4833.5|4833|4833|4831.5|4834|4833|4833|4831.5|618
1639487930000|2021-12-14 13:18:50||4832||4831.5||4832||4831.5|0
1639487950000|2021-12-14 13:19:10||4832||4832||4832||4832|0
1639487960000|2021-12-14 13:19:20|4832.5|4831.5|4832|4831.5|4832.5|4832|4832|4831.5|213
1639487970000|2021-12-14 13:19:30|4832.5|4832|4834|4833|4834|4833|4832.5|4832|570
1639487980000|2021-12-14 13:19:40|4833|4832.5|4832.5|4831.5|4833|4832.5|4832.5|4831.5|131
1639487990000|2021-12-14 13:19:50|4833||4833||4833||4832.5||11
1639488000000|2021-12-14 13:20:00|4832.5||4832.5||4832.5||4832.5||0
1639488010000|2021-12-14 13:20:10|4832|4831|4832|4831|4832.5|4831|4831.5|4830.5|619
1639488030000|2021-12-14 13:20:30|4831.5|4830.5|4830|4829|4831.5|4830.5|4829.5|4828.5|1448
1639488040000|2021-12-14 13:20:40||4829.5||4829||4829.5||4829|0
1639488050000|2021-12-14 13:20:50|4829.5|4828.5|4829|4828.5|4830|4828.5|4828.5|4828|748
1639488060000|2021-12-14 13:21:00|4828.5|4828|4828|4827|4828.5|4828|4827.5|4826|301
1639488070000|2021-12-14 13:21:10|4827.5|4826|4826|4824.5|4827.5|4826.5|4825.5|4824.5|271
1639488080000|2021-12-14 13:21:20|4825.5||4825.5||4826||4825.5||0
1639488100000|2021-12-14 13:21:40|4826|4825|4826.5|4825.5|4826.5|4825.5|4826|4825|536
1639488110000|2021-12-14 13:21:50|4827|4826|4827|4826|4827|4826.5|4826.5|4826|911
1639488120000|2021-12-14 13:22:00|4826.5|4826.5|4827|4826.5|4827|4826.5|4826.5|4826.5|83
1639488130000|2021-12-14 13:22:10|||||||||269
1639488140000|2021-12-14 13:22:20|4828|4827|4828|4827|4828|4827|4828|4827|376
1639488150000|2021-12-14 13:22:30|4827.5||4827.5||4828||4827.5||0
1639488160000|2021-12-14 13:22:40|||||||||65
1639488170000|2021-12-14 13:22:50|||||||||44
1639488190000|2021-12-14 13:23:10|4828|4827.5|4829|4828.5|4829|4828.5|4828|4827.5|820
1639488200000|2021-12-14 13:23:20|4829.5|4829|4830.5|4829.5|4830.5|4829.5|4829.5|4828.5|509
1639488210000|2021-12-14 13:23:30|4830|4829|4830.5|4830|4830.5|4830|4829.5|4828.5|713
1639488220000|2021-12-14 13:23:40|4830|4829.5|4830.5|4829.5|4830.5|4830|4829.5|4829|611
1639488230000|2021-12-14 13:23:50|4830|4829|4830.5|4829.5|4830.5|4829.5|4830|4829|687
1639488240000|2021-12-14 13:24:00|4830|4830|4830.5|4830|4830.5|4830|4830|4830|146
1639488250000|2021-12-14 13:24:10|4831.5|4830.5|4831.5|4831|4832.5|4831|4831.5|4830.5|211
1639488280000|2021-12-14 13:24:40|4831|4830.5|4831|4830|4831|4830.5|4830.5|4830|546
1639488290000|2021-12-14 13:24:50|4831.5|4830.5|4832|4831.5|4832|4831.5|4831.5|4830.5|188
1639488300000|2021-12-14 13:25:00|4832.5|4832|4832.5|4831.5|4833|4832.5|4832.5|4831.5|201
1639488310000|2021-12-14 13:25:10|4832||4832||4832||4832||0
1639488320000|2021-12-14 13:25:20|4832.5||4832.5||4832.5||4832||252
1639488330000|2021-12-14 13:25:30|4832|4831|4831|4830|4832|4831|4831|4830|450
1639488340000|2021-12-14 13:25:40|4830.5|4829.5|4830.5|4829|4830.5|4829.5|4830|4828.5|328
1639488360000|2021-12-14 13:26:00|4831|4829.5|4830.5|4829|4831.5|4830.5|4830|4829|1249
1639488370000|2021-12-14 13:26:10|4830|4829.5|4830|4829.5|4830.5|4830|4829.5|4829|600
1639488380000|2021-12-14 13:26:20|4829.5|4829|4830|4829.5|4830|4829.5|4829.5|4829|256
1639488400000|2021-12-14 13:26:40|4831|4830|4831|4830|4831|4830|4831|4830|205
1639488410000|2021-12-14 13:26:50|4830.5||4830.5||4830.5||4830.5||0
1639488420000|2021-12-14 13:27:00|4830|4829.5|4830|4829|4830.5|4830|4830|4829|379
1639488430000|2021-12-14 13:27:10|||||||||14
1639488440000|2021-12-14 13:27:20|4829.5|4828.5|4829.5|4828.5|4830|4828.5|4829|4828|118
1639488460000|2021-12-14 13:27:40|4829|4829|4829|4828|4829|4829|4828.5|4828|865
1639488480000|2021-12-14 13:28:00||4828.5||4828||4828.5||4828|0
1639488500000|2021-12-14 13:28:20||4828.5||4828.5||4828.5||4828.5|53
1639488510000|2021-12-14 13:28:30|4828.5|4828|4828.5|4828|4828.5|4828|4828|4827|622
1639488520000|2021-12-14 13:28:40|4829|4828.5|4829|4828|4829.5|4828.5|4828.5|4828|509
1639488530000|2021-12-14 13:28:50||4828.5||4828||4828.5||4828|0
1639488540000|2021-12-14 13:29:00|4828.5|4828.5|4829|4828.5|4829|4828.5|4828.5|4828|143
1639488550000|2021-12-14 13:29:10|4828.5|4828|4828.5|4828|4828.5|4828|4828.5|4827.5|172
1639488570000|2021-12-14 13:29:30|4828|4827.5|4828.5|4828|4828.5|4828|4828|4827|215
1639488580000|2021-12-14 13:29:40|4828|4827|4828.5|4827|4828.5|4827|4827.5|4826.5|255
1639488590000|2021-12-14 13:29:50|4829|4827.5|4830.5|4829.5|4830.5|4829.5|4829|4827.5|1261
1639488600000|2021-12-14 13:30:00|4831|4830|4832.5|4831|4832.5|4831.5|4831|4830|333
1639488610000|2021-12-14 13:30:10|4832|4831.5|4832.5|4831.5|4832.5|4831.5|4831.5|4831|287
1639488620000|2021-12-14 13:30:20|4832|4832|4832|4831|4832.5|4832|4831|4830|503
1639488630000|2021-12-14 13:30:30|4831.5|4830.5|4832.5|4832|4833|4832|4830.5|4830|756
1639488640000|2021-12-14 13:30:40|4832|4831|4832|4831|4832.5|4831|4832|4831|256
1639488650000|2021-12-14 13:30:50|4832.5|4831.5|4833|4832|4833|4832|4832|4831.5|320
1639488660000|2021-12-14 13:31:00|4832.5||4833||4833||4832.5||0
1639488670000|2021-12-14 13:31:10|4833.5|4832.5|4833.5|4833|4833.5|4833|4833.5|4832|448
1639488680000|2021-12-14 13:31:20|4834||4834||4834||4834||61
1639488690000|2021-12-14 13:31:30|||||||||104
1639488700000|2021-12-14 13:31:40|4833.5|4833.5|4832|4831|4834|4833.5|4832|4831|979
1639488710000|2021-12-14 13:31:50|4832.5|4830.5|4831.5|4830|4832.5|4830.5|4831|4830|280
1639488720000|2021-12-14 13:32:00|4831|4830.5|4831.5|4830|4831.5|4830.5|4830|4829|1093
1639488730000|2021-12-14 13:32:10|4831|4829|4830|4829|4831.5|4829|4830|4829|70
1639488740000|2021-12-14 13:32:20|4830.5|4828.5|4829|4828|4830.5|4829|4829|4828|539
1639488750000|2021-12-14 13:32:30|4828.5|4827|4826.5|4825.5|4828.5|4828|4826.5|4825.5|412
1639488760000|2021-12-14 13:32:40|4826|4824.5|4826|4825|4826.5|4825|4825|4824|205
1639488770000|2021-12-14 13:32:50|4825.5|4825.5|4823.5|4822|4825.5|4825.5|4823.5|4822|640
1639488780000|2021-12-14 13:33:00|4823|4821.5|4822|4821|4823|4821.5|4821.5|4821|66
1639488790000|2021-12-14 13:33:10|4821.5|4821.5|4822|4821|4822|4821.5|4821.5|4821|0
1639488800000|2021-12-14 13:33:20|4821.5|4820.5|4822.5|4821.5|4822.5|4821.5|4821.5|4820.5|626
1639488810000|2021-12-14 13:33:30|4822|4822|4822|4820|4822.5|4822|4821|4820|1146
1639488820000|2021-12-14 13:33:40|4821.5|4819.5|4820|4818.5|4821.5|4819.5|4820|4818.5|115
1639488830000|2021-12-14 13:33:50|4819.5|4819|4821.5|4821|4821.5|4821|4819.5|4818.5|1360
1639488840000|2021-12-14 13:34:00|4822|4821.5|4823.5|4822.5|4823.5|4822.5|4822|4821|757
1639488850000|2021-12-14 13:34:10|4823|4822|4823|4821.5|4823|4822.5|4822|4821.5|494
1639488860000|2021-12-14 13:34:20|4823.5|4822|4824.5|4823|4824.5|4823|4823|4821.5|473
1639488870000|2021-12-14 13:34:30|4824|4821.5|4823.5|4822|4824|4822|4823|4821.5|312
1639488880000|2021-12-14 13:34:40|4823|4821.5|4822.5|4821.5|4823|4822|4822|4821.5|343
1639488890000|2021-12-14 13:34:50|4823|4822|4823.5|4822.5|4823.5|4822.5|4823|4822|117
1639488900000|2021-12-14 13:35:00|4823|4823|4823.5|4823|4823.5|4823|4823|4822.5|40
1639488910000|2021-12-14 13:35:10|4824.5|4823.5|4826|4825|4826|4825|4824.5|4823.5|315
1639488920000|2021-12-14 13:35:20|4826.5|4825.5|4826.5|4825.5|4827|4826.5|4826.5|4825.5|483
1639488930000|2021-12-14 13:35:30|4826|4825|4825.5|4824.5|4826.5|4825|4825|4824.5|185
1639488960000|2021-12-14 13:36:00|4825|4824|4824|4823.5|4825|4824|4824|4822.5|843
1639488970000|2021-12-14 13:36:10|4824.5|4824|4825|4824.5|4825.5|4824.5|4824.5|4824|760
1639488980000|2021-12-14 13:36:20|4825.5|4825|4826.5|4825|4827|4826|4825.5|4824.5|438
1639489000000|2021-12-14 13:36:40||4825.5||4825.5||4825.5||4825.5|0
1639489010000|2021-12-14 13:36:50|||||||||53
1639489020000|2021-12-14 13:37:00|4827|4826|4827|4826|4827|4826|4826|4825.5|278
1639489030000|2021-12-14 13:37:10||4826.5||4826||4826.5||4826|4
1639489040000|2021-12-14 13:37:20|4827.5|4826.5|4829|4828|4829|4828.5|4827|4826|2221
1639489050000|2021-12-14 13:37:30|4828.5|4827.5|4829.5|4828.5|4829.5|4828.5|4827.5|4826.5|2564
1639489060000|2021-12-14 13:37:40|4830|4829|4830.5|4830|4830.5|4830|4830|4829|400
1639489070000|2021-12-14 13:37:50|||||||||3
1639489080000|2021-12-14 13:38:00|4830|4829.5|4830|4829.5|4830.5|4830|4830|4829.5|591
1639489090000|2021-12-14 13:38:10|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|424
1639489100000|2021-12-14 13:38:20|||||||||653
1639489110000|2021-12-14 13:38:30|||||||||6
1639489120000|2021-12-14 13:38:40|4829|4828|4828|4827.5|4829.5|4828|4828|4827.5|1088
1639489140000|2021-12-14 13:39:00|4828.5|4828|4828|4827.5|4828.5|4828|4828|4827.5|239
1639489150000|2021-12-14 13:39:10|4828.5|4827|4828.5|4828|4828.5|4828|4828.5|4826.5|935
1639489160000|2021-12-14 13:39:20|4828|4827.5|4827|4826.5|4828.5|4828|4827|4826.5|381
1639489170000|2021-12-14 13:39:30|||||||||301
1639489180000|2021-12-14 13:39:40|4826.5|4826|4827|4825.5|4827|4826|4826.5|4825.5|50
1639489190000|2021-12-14 13:39:50|4827.5|4826|4828.5|4827.5|4828.5|4827.5|4827.5|4826|521
1639489200000|2021-12-14 13:40:00|4828||4828.5||4828.5||4828||0
1639489210000|2021-12-14 13:40:10|4828|4826.5|4827|4826|4828|4827.5|4827|4826|128
1639489220000|2021-12-14 13:40:20|4828|4826.5|4828|4827|4828|4827|4827.5|4826|428
1639489250000|2021-12-14 13:40:50|4827.5||4828||4828||4827.5||0
1639489260000|2021-12-14 13:41:00|4828.5|4827.5|4828.5|4827.5|4828.5|4828|4828.5|4827.5|189
1639489280000|2021-12-14 13:41:20|4829|4828|4829|4828.5|4829|4828.5|4829|4828|507
1639489290000|2021-12-14 13:41:30|4828.5|4828|4828.5|4828|4829|4828.5|4828.5|4828|572
1639489300000|2021-12-14 13:41:40|4828|4827.5|4828|4826.5|4828|4827.5|4827.5|4826|568
1639489310000|2021-12-14 13:41:50|4827.5|4827|4827.5|4827|4827.5|4827|4827.5|4827|0
1639489340000|2021-12-14 13:42:20|4827|4826.5|4825|4824|4827|4826.5|4825|4823.5|1239
1639489350000|2021-12-14 13:42:30|4824.5|4823.5|4824.5|4824|4825|4824|4823.5|4822|402
1639489360000|2021-12-14 13:42:40|4824|4823.5|4823.5|4822.5|4824|4824|4823.5|4822.5|270
1639489370000|2021-12-14 13:42:50|4823|4822|4823.5|4823|4823.5|4823|4823|4822|311
1639489380000|2021-12-14 13:43:00|4823|4822|4823|4822|4823|4822|4823|4822|292
1639489390000|2021-12-14 13:43:10|4823.5|4822.5|4822.5|4820.5|4824.5|4823.5|4822.5|4820.5|1418
1639489400000|2021-12-14 13:43:20|4822|4820|4820.5|4819|4822|4820|4820.5|4819|0
1639489410000|2021-12-14 13:43:30|4820|4819.5|4819|4818|4820.5|4819.5|4818.5|4817.5|588
1639489420000|2021-12-14 13:43:40|4818.5|4818.5|4818.5|4818|4819.5|4818.5|4818.5|4818|109
1639489430000|2021-12-14 13:43:50|4818|4817.5|4818|4817|4818|4817.5|4817|4815.5|1404
1639489450000|2021-12-14 13:44:10|||||||||11
1639489460000|2021-12-14 13:44:20|4817.5|4816.5|4816|4815|4817.5|4817|4816|4814.5|625
1639489470000|2021-12-14 13:44:30|4815.5|4814.5|4817|4816|4817|4816.5|4815.5|4814.5|540
1639489480000|2021-12-14 13:44:40|4816.5|4815.5|4816.5|4816|4816.5|4816|4816.5|4815.5|58
1639489490000|2021-12-14 13:44:50|4817|4816.5|4817|4816|4817|4816.5|4816.5|4815.5|227
1639489500000|2021-12-14 13:45:00|4816.5|4815|4815|4814|4816.5|4815.5|4815|4814|531
1639489510000|2021-12-14 13:45:10|4814.5|4813.5|4815.5|4814|4815.5|4814|4814.5|4813.5|55
1639489520000|2021-12-14 13:45:20|4815|4813.5|4813|4812|4815|4814|4812.5|4811.5|1668
1639489530000|2021-12-14 13:45:30|4813.5|4811.5|4812|4811.5|4813.5|4811.5|4812|4811.5|227
1639489540000|2021-12-14 13:45:40|4812.5|4811|4812.5|4812|4813.5|4812|4812.5|4811|229
1639489550000|2021-12-14 13:45:50||4811||4811||4811||4811|56
1639489570000|2021-12-14 13:46:10|4812||4812||4812||4812||53
1639489580000|2021-12-14 13:46:20|4811.5||4811.5||4811.5||4811.5||53
1639489590000|2021-12-14 13:46:30|4812|4811.5|4811.5|4810.5|4812|4811.5|4811|4810.5|1992
1639489600000|2021-12-14 13:46:40|4811|4810|4811.5|4810.5|4811.5|4810.5|4811|4810|116
1639489620000|2021-12-14 13:47:00|4812|4811|4812.5|4811.5|4812.5|4811.5|4811.5|4810.5|1104
1639489630000|2021-12-14 13:47:10|4812|4812|4812|4811.5|4812.5|4812|4812|4811.5|495
1639489640000|2021-12-14 13:47:20|4812.5||4812.5||4812.5||4812||0
1639489650000|2021-12-14 13:47:30|4812|4812|4813|4812|4813|4812|4812|4812|690
1639489660000|2021-12-14 13:47:40|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|359
1639489670000|2021-12-14 13:47:50|4812|4811|4811.5|4810.5|4812|4811|4811.5|4810.5|1865
1639489680000|2021-12-14 13:48:00|4812|4811|4811.5|4811|4812|4811|4811.5|4811|1694
1639489690000|2021-12-14 13:48:10|4811|4810.5|4813.5|4812.5|4813.5|4813|4811|4810.5|1091
1639489700000|2021-12-14 13:48:20|4814|4813|4815|4814|4815.5|4814|4814|4813|185
1639489710000|2021-12-14 13:48:30|4814.5|4813.5|4814.5|4813.5|4815.5|4814|4814.5|4813.5|632
1639489720000|2021-12-14 13:48:40|4815|4814|4815.5|4814|4815.5|4814|4815|4814|0
1639489730000|2021-12-14 13:48:50|4816|4814.5|4816.5|4815|4816.5|4815|4815.5|4814.5|129
1639489740000|2021-12-14 13:49:00|4816|4814.5|4813.5|4813|4816|4815|4813.5|4813|527
1639489750000|2021-12-14 13:49:10|4813|4812.5|4812.5|4811|4813|4812.5|4812.5|4810.5|945
1639489760000|2021-12-14 13:49:20|4812|4810.5|4811.5|4810|4812|4810.5|4811.5|4810|246
1639489770000|2021-12-14 13:49:30|4811|4809.5|4810.5|4809.5|4811.5|4809.5|4808.5|4807|1828
1639489780000|2021-12-14 13:49:40|4810|4809|4809.5|4808.5|4810.5|4809|4809|4808|877
1639489790000|2021-12-14 13:49:50|4809|4808|4809.5|4808|4809.5|4808|4808|4807.5|522
1639489800000|2021-12-14 13:50:00|4809|4807.5|4807.5|4806|4809|4808|4807|4806|441
1639489810000|2021-12-14 13:50:10||4806.5||4806.5||4806.5||4806.5|197
1639489820000|2021-12-14 13:50:20|4808.5|4807|4808.5|4807|4808.5|4807.5|4808.5|4806.5|312
1639489840000|2021-12-14 13:50:40|4808|4806.5|4806|4805|4808|4806.5|4805.5|4804|1119
1639489850000|2021-12-14 13:50:50|4805.5||4806||4806||4805.5||12
1639489860000|2021-12-14 13:51:00|4805.5||4805.5||4806||4805.5||236
1639489870000|2021-12-14 13:51:10|||||||||26
1639489880000|2021-12-14 13:51:20|4806|4805.5|4806|4805|4806|4805.5|4806|4805|93
1639489890000|2021-12-14 13:51:30|4806.5|4805.5|4806.5|4806|4806.5|4806|4806.5|4805|537
1639489900000|2021-12-14 13:51:40|4807|4806.5|4809|4808.5|4809|4808.5|4807|4806.5|764
1639489910000|2021-12-14 13:51:50|4808.5|4808|4807.5|4806.5|4808.5|4808|4807|4806|909
1639489920000|2021-12-14 13:52:00||4807||4807||4807||4807|438
1639489930000|2021-12-14 13:52:10|4808.5|4807.5|4808.5|4807.5|4809|4807.5|4808.5|4807.5|193
1639489940000|2021-12-14 13:52:20||4807||4807||4807||4807|271
1639489950000|2021-12-14 13:52:30|4808|4807.5|4808.5|4807|4808.5|4807.5|4807.5|4806.5|486
1639489960000|2021-12-14 13:52:40|4808|4807.5|4810|4809|4810|4809|4807.5|4807.5|3989
1639489970000|2021-12-14 13:52:50|||||||||54
1639489980000|2021-12-14 13:53:00|4809.5||4809.5||4809.5||4809.5||59
1639489990000|2021-12-14 13:53:10|4810|4809.5|4810.5|4810|4810.5|4810|4809.5|4809.5|361
1639490010000|2021-12-14 13:53:30|4810|4809.5|4809.5|4809|4810|4809.5|4809.5|4809|715
1639490020000|2021-12-14 13:53:40|4809|4808|4808.5|4807.5|4809|4808|4808.5|4807|538
1639490030000|2021-12-14 13:53:50|4809|4808|4809.5|4808|4809.5|4808|4808.5|4808|196
1639490040000|2021-12-14 13:54:00|4809|4807.5|4807.5|4806|4809|4808|4807.5|4806|1150
1639490050000|2021-12-14 13:54:10|||||||||53
1639490060000|2021-12-14 13:54:20||4806.5||4806.5||4806.5||4806.5|52
1639490070000|2021-12-14 13:54:30|4807|4806|4805.5|4805|4807.5|4806|4805.5|4805|480
1639490080000|2021-12-14 13:54:40|4806|4805.5|4806|4805|4806|4805.5|4805.5|4804.5|184
1639490090000|2021-12-14 13:54:50|4805.5||4805.5||4805.5||4805.5||0
1639490100000|2021-12-14 13:55:00|4805|4804.5|4806.5|4805|4806.5|4806|4805|4803.5|634
1639490130000|2021-12-14 13:55:30|4807|4805.5|4807|4806|4807|4806|4806.5|4805.5|292
1639490140000|2021-12-14 13:55:40|4806.5|4806.5|4807.5|4806.5|4807.5|4806.5|4806.5|4806.5|106
1639490150000|2021-12-14 13:55:50|4808|4807|4808.5|4807.5|4808.5|4807.5|4808|4807|0
1639490160000|2021-12-14 13:56:00|||||||||53
1639490170000|2021-12-14 13:56:10|||||||||118
1639490180000|2021-12-14 13:56:20|4809|4808|4808.5|4807.5|4809|4808|4808.5|4807.5|547
1639490190000|2021-12-14 13:56:30|4808|4807|4805|4804|4808|4807|4805|4804|850
1639490200000|2021-12-14 13:56:40|4805.5|4804.5|4805.5|4805|4806.5|4805|4805|4804|1827
1639490210000|2021-12-14 13:56:50|4805|4804.5|4805|4803.5|4805.5|4804.5|4804.5|4803|554
1639490230000|2021-12-14 13:57:10|4804.5||4804.5||4804.5||4804.5||0
1639490240000|2021-12-14 13:57:20|4804|4804|4805|4804.5|4805.5|4804.5|4804|4804|519
1639490250000|2021-12-14 13:57:30|||||||||50
1639490260000|2021-12-14 13:57:40|4805.5|4805|4806|4805|4806|4805|4805.5|4805|238
1639490270000|2021-12-14 13:57:50|||||||||13
1639490280000|2021-12-14 13:58:00||4805.5||4805.5||4805.5||4805.5|182
1639490290000|2021-12-14 13:58:10|4806.5|4806|4807|4806|4807.5|4806.5|4806.5|4806|79
1639490300000|2021-12-14 13:58:20|||||||||53
1639490310000|2021-12-14 13:58:30|4808|4806.5|4809.5|4808|4809.5|4808|4807.5|4806.5|1260
1639490320000|2021-12-14 13:58:40|4809|4808.5|4807.5|4807|4809|4808.5|4807.5|4807|323
1639490330000|2021-12-14 13:58:50|4808|4807.5|4808|4807|4808.5|4807.5|4808|4807|178
1639490340000|2021-12-14 13:59:00||4807.5||4807.5||4807.5||4807.5|35
1639490350000|2021-12-14 13:59:10|||||||||106
1639490360000|2021-12-14 13:59:20|||||||||100
1639490370000|2021-12-14 13:59:30|4807.5|4807|4807.5|4807|4808|4807.5|4807.5|4807|702
1639490380000|2021-12-14 13:59:40|4808|4806.5|4806.5|4805|4808|4806.5|4806|4805|655
1639490390000|2021-12-14 13:59:50|4806|4804.5|4805.5|4804.5|4806|4804.5|4805.5|4804.5|346
1639490400000|2021-12-14 14:00:00|4805|4803.5|4804.5|4803.5|4805|4803.5|4804.5|4802.5|232
1639490410000|2021-12-14 14:00:10|4804|4803|4804|4802.5|4804.5|4804|4803.5|4802.5|531
1639490420000|2021-12-14 14:00:20|4803.5|4803|4803.5|4803|4803.5|4803.5|4803.5|4803|48
1639490430000|2021-12-14 14:00:30|4803|4802.5|4801.5|4800.5|4803|4802.5|4801.5|4800|343
1639490440000|2021-12-14 14:00:40|4801|4800|4800|4799|4801.5|4800|4799|4798|1501
1639490450000|2021-12-14 14:00:50|4799|4798.5|4799.5|4798|4799.5|4798.5|4798.5|4797.5|168
1639490460000|2021-12-14 14:01:00|4799|4797.5|4798.5|4797.5|4799|4797.5|4797.5|4796|633
1639490470000|2021-12-14 14:01:10|4799.5|4798|4798.5|4797.5|4799.5|4798.5|4798.5|4797.5|310
1639490480000|2021-12-14 14:01:20||4798||4797.5||4798||4797.5|53
1639490490000|2021-12-14 14:01:30|4798|4797|4797|4796|4798|4797|4797|4795.5|357
1639490500000|2021-12-14 14:01:40|4796.5|4795.5|4795|4794|4796.5|4795.5|4795|4793.5|462
1639490510000|2021-12-14 14:01:50|4795.5|4794.5|4796|4795|4796.5|4795.5|4795.5|4794.5|930
1639490520000|2021-12-14 14:02:00|4796.5|4795.5|4796|4795|4796.5|4796|4796|4795|647
1639490530000|2021-12-14 14:02:10|4796.5|4795.5|4797|4795.5|4797|4796|4796.5|4795.5|412
1639490540000|2021-12-14 14:02:20|4797.5|4796|4798|4797|4798|4797|4797.5|4795.5|719
1639490550000|2021-12-14 14:02:30|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|292
1639490570000|2021-12-14 14:02:50|4799|4798|4799.5|4798.5|4800|4798.5|4799|4798|613
1639490580000|2021-12-14 14:03:00|4800|4799|4798.5|4797|4800|4799|4798.5|4796.5|431
1639490590000|2021-12-14 14:03:10|4799|4797.5|4799|4798.5|4799|4798.5|4798.5|4797|230
1639490600000|2021-12-14 14:03:20|4798.5|4798|4798.5|4798|4799|4798|4798.5|4798|239
1639490610000|2021-12-14 14:03:30|4798|4797.5|4798.5|4798|4798.5|4798|4798|4797.5|68
1639490620000|2021-12-14 14:03:40|4799|4798.5|4800|4799.5|4800|4799.5|4799|4798|767
1639490630000|2021-12-14 14:03:50|4799.5|4799|4798.5|4797.5|4799.5|4799|4798|4797.5|500
1639490640000|2021-12-14 14:04:00||4798||4797.5||4798||4797.5|0
1639490650000|2021-12-14 14:04:10|4799|4798|4799|4798|4799|4798|4799|4798|301
1639490660000|2021-12-14 14:04:20|4798.5|4797.5|4799|4798|4799|4798.5|4798.5|4797.5|481
1639490670000|2021-12-14 14:04:30|4798.5|4797.5|4798.5|4798|4798.5|4798|4798|4797.5|792
1639490680000|2021-12-14 14:04:40|4798|4797.5|4797.5|4797|4798|4797.5|4797.5|4797|420
1639490710000|2021-12-14 14:05:10|4797|4796.5|4798|4797|4798.5|4797|4797|4795.5|1008
1639490730000|2021-12-14 14:05:30|4797.5|4796.5|4796.5|4795|4797.5|4797|4795|4794|1307
1639490740000|2021-12-14 14:05:40|4797|4795.5|4796|4795|4797|4796.5|4796|4795|533
1639490760000|2021-12-14 14:06:00|4795.5|4795.5|4796|4795.5|4796|4795.5|4795.5|4795.5|158
1639490770000|2021-12-14 14:06:10|4796.5|4796|4799.5|4798.5|4800|4798.5|4796.5|4796|2668
1639490790000|2021-12-14 14:06:30|4799|4799|4797|4796|4799.5|4799|4796.5|4796|809
1639490800000|2021-12-14 14:06:40|4797.5|4796.5|4797.5|4796.5|4798|4796.5|4797.5|4796.5|100
1639490810000|2021-12-14 14:06:50|4797||4797||4797||4797||25
1639490820000|2021-12-14 14:07:00|4797.5||4797.5||4797.5||4797.5||53
1639490830000|2021-12-14 14:07:10|4797|4796|4796.5|4795|4797|4796|4796|4795|222
1639490850000|2021-12-14 14:07:30|4795.5|4795.5|4796.5|4795.5|4796.5|4795.5|4795.5|4795.5|56
1639490860000|2021-12-14 14:07:40|4796|4796|4795|4794|4796|4796|4795|4794|659
1639490870000|2021-12-14 14:07:50|4794.5|4793.5|4792|4791.5|4794.5|4793.5|4792|4791.5|321
1639490880000|2021-12-14 14:08:00|||||||||53
1639490890000|2021-12-14 14:08:10|4792.5|4791|4793|4792|4793|4792|4792.5|4791|731
1639490900000|2021-12-14 14:08:20|4793.5|4792.5|4794|4792.5|4794|4793|4793|4792.5|446
1639490910000|2021-12-14 14:08:30|4793|4792|4794|4793|4794|4793|4792.5|4792|57
1639490920000|2021-12-14 14:08:40|4793.5|4792.5|4794|4792.5|4794|4793|4793|4792.5|619
1639490930000|2021-12-14 14:08:50|4793|4792|4794|4792.5|4794|4792.5|4792.5|4792|399
1639490950000|2021-12-14 14:09:10|4794.5|4793|4794.5|4793.5|4794.5|4793.5|4794|4793|0
1639490960000|2021-12-14 14:09:20|4794|4793|4793|4792.5|4794|4793|4793|4792.5|340
1639490970000|2021-12-14 14:09:30|4792.5|4792|4792.5|4791.5|4793.5|4792.5|4792|4791|599
1639490980000|2021-12-14 14:09:40|4793|4792|4793.5|4793|4793.5|4793|4793|4792|360
1639490990000|2021-12-14 14:09:50|4793|4792.5|4793|4791.5|4793|4792.5|4793|4791.5|410
1639491000000|2021-12-14 14:10:00|4793.5|4792|4796.5|4795.5|4796.5|4795.5|4793.5|4791.5|3930
1639491010000|2021-12-14 14:10:10||4796||4796||4796||4796|0
1639491020000|2021-12-14 14:10:20|4796|4795.5|4797|4796|4797|4796|4796|4794.5|640
1639491030000|2021-12-14 14:10:30|4796.5|4795.5|4797|4796|4797|4796.5|4796|4795.5|446
1639491040000|2021-12-14 14:10:40|4796.5||4797||4797||4796.5||53
1639491050000|2021-12-14 14:10:50|4796.5|4795|4795.5|4794.5|4796.5|4796|4795.5|4794.5|570
1639491060000|2021-12-14 14:11:00|4796|4795|4797|4796|4797|4796|4796|4794.5|438
1639491070000|2021-12-14 14:11:10|4797.5|4796.5|4797.5|4796.5|4798|4797|4797.5|4796|439
1639491080000|2021-12-14 14:11:20|4798|4797|4796.5|4795|4798.5|4797.5|4794.5|4794|3569
1639491090000|2021-12-14 14:11:30|||||||||214
1639491110000|2021-12-14 14:11:50|4796|4795.5|4796.5|4795.5|4796.5|4795.5|4795.5|4795.5|275
1639491120000|2021-12-14 14:12:00|4797|4796|4798.5|4797.5|4799.5|4798.5|4797|4795.5|1893
1639491130000|2021-12-14 14:12:10|4799|4798|4797.5|4796.5|4799|4798|4797.5|4796.5|526
1639491140000|2021-12-14 14:12:20|4798|4797|4799|4798|4799.5|4798|4798|4797|201
1639491150000|2021-12-14 14:12:30|4799.5|4798.5|4800.5|4799.5|4800.5|4799.5|4799.5|4798|443
1639491170000|2021-12-14 14:12:50|4800|4799|4800.5|4799.5|4801|4800.5|4799.5|4799|1224
1639491180000|2021-12-14 14:13:00|4800|4799|4799|4797.5|4800|4799|4799|4797|876
1639491190000|2021-12-14 14:13:10|||||||||198
1639491200000|2021-12-14 14:13:20|||||||||221
1639491210000|2021-12-14 14:13:30|4798.5|4798|4796|4795.5|4798.5|4798|4796|4795|805
1639491220000|2021-12-14 14:13:40|4796.5|4795|4796.5|4795.5|4796.5|4795.5|4796|4795|319
1639491230000|2021-12-14 14:13:50|||||||||212
1639491240000|2021-12-14 14:14:00|4797|4796|4797|4796|4797.5|4796|4795.5|4795|2806
1639491250000|2021-12-14 14:14:10|4797.5|4796.5|4796.5|4796|4797.5|4797|4796.5|4796|384
1639491260000|2021-12-14 14:14:20|4796|4795.5|4796.5|4796|4796.5|4796|4796|4795.5|640
1639491270000|2021-12-14 14:14:30|4797|4796.5|4797.5|4797|4797.5|4797|4797|4796.5|115
1639491280000|2021-12-14 14:14:40|||||||||347
1639491290000|2021-12-14 14:14:50|4797|4796.5|4797.5|4797|4797.5|4797|4797|4796|497
1639491300000|2021-12-14 14:15:00||4796.5||4796.5||4796.5||4796.5|0
1639491310000|2021-12-14 14:15:10|4797|4797|4799|4798|4799|4798.5|4797|4797|539
1639491320000|2021-12-14 14:15:20|4798.5|4797.5|4797.5|4796.5|4799|4797.5|4797.5|4796.5|409
1639491330000|2021-12-14 14:15:30|4797|4796|4796.5|4795.5|4797|4796|4796.5|4795.5|398
1639491340000|2021-12-14 14:15:40|4796||4796||4796.5||4796||470
1639491350000|2021-12-14 14:15:50|4795.5|4795|4796|4795|4796|4795|4795.5|4795|0
1639491360000|2021-12-14 14:16:00|4795.5||4795.5||4796||4795.5||422
1639491370000|2021-12-14 14:16:10|4795|4794|4794.5|4793.5|4795.5|4794|4794|4793|2632
1639491380000|2021-12-14 14:16:20|4794|4793|4794|4793.5|4795|4793.5|4793|4792.5|1104
1639491390000|2021-12-14 14:16:30|4793.5|4793|4793.5|4792.5|4793.5|4793|4793.5|4792.5|370
1639491400000|2021-12-14 14:16:40|4793|4792|4792.5|4791.5|4793|4792|4792.5|4791|719
1639491410000|2021-12-14 14:16:50|4793|4792|4793.5|4793|4794|4793|4793|4792|106
1639491420000|2021-12-14 14:17:00||4792.5||4792.5||4792.5||4792.5|48
1639491430000|2021-12-14 14:17:10|4793|4792|4792.5|4791|4793|4792|4792.5|4791|596
1639491450000|2021-12-14 14:17:30|4792|4790|4792.5|4791.5|4792.5|4792|4789|4787.5|2318
1639491460000|2021-12-14 14:17:40|4792||4792.5||4792.5||4792||706
1639491480000|2021-12-14 14:18:00|4793|4792|4792.5|4792|4793.5|4792.5|4792.5|4792|739
1639491490000|2021-12-14 14:18:10|4792|4791.5|4793.5|4792.5|4793.5|4793|4792|4791.5|806
1639491500000|2021-12-14 14:18:20|4793|4793|4794|4793|4794|4793.5|4793|4793|511
1639491510000|2021-12-14 14:18:30|4793.5|4793.5|4794.5|4794|4794.5|4794|4793|4792.5|2085
1639491520000|2021-12-14 14:18:40|4795||4795.5||4795.5||4795||388
1639491530000|2021-12-14 14:18:50|4795||4795||4795||4795||0
1639491540000|2021-12-14 14:19:00|4794.5|4793.5|4794|4793.5|4794.5|4793.5|4794|4793.5|115
1639491550000|2021-12-14 14:19:10|4794.5|4794|4794|4793.5|4794.5|4794|4794|4793|444
1639491560000|2021-12-14 14:19:20|4794.5||4794.5||4794.5||4794.5||55
1639491570000|2021-12-14 14:19:30|||||||||518
1639491580000|2021-12-14 14:19:40|4794|4794|4793|4792|4794.5|4794|4793|4792|698
1639491590000|2021-12-14 14:19:50|||||||||18
1639491600000|2021-12-14 14:20:00|4792.5|4791|4789.5|4788.5|4792.5|4791|4789|4787|1396
1639491610000|2021-12-14 14:20:10|4790|4789|4791.5|4790.5|4791.5|4790.5|4790|4788.5|1558
1639491620000|2021-12-14 14:20:20|4792|4791|4792|4791.5|4792|4791.5|4792|4791|46
1639491630000|2021-12-14 14:20:30|4792.5||4792.5||4792.5||4792||276
1639491640000|2021-12-14 14:20:40||4792||4792||4792||4791.5|692
1639491660000|2021-12-14 14:21:00|4793|4792.5|4793|4792.5|4793|4792.5|4793|4792.5|466
1639491680000|2021-12-14 14:21:20|4792.5|4792|4791|4789.5|4793|4792.5|4791|4789.5|2450
1639491690000|2021-12-14 14:21:30|4790.5||4790.5||4790.5||4790.5||0
1639491700000|2021-12-14 14:21:40|4791|4790|4791.5|4790.5|4791.5|4790.5|4791|4790|815
1639491710000|2021-12-14 14:21:50||4791||4791||4791||4791|65
1639491720000|2021-12-14 14:22:00|4791|4790.5|4791|4789.5|4791|4790.5|4790.5|4789.5|697
1639491730000|2021-12-14 14:22:10|4790|4789|4790|4788|4791|4789|4790|4788|229
1639491740000|2021-12-14 14:22:20||4788.5||4788.5||4788.5||4788.5|0
1639491750000|2021-12-14 14:22:30|4789.5|4788|4789|4788|4789.5|4788|4787.5|4787|701
1639491760000|2021-12-14 14:22:40|4788.5||4789||4789||4788.5||0
1639491770000|2021-12-14 14:22:50|4788.5|4788.5|4789|4788|4789.5|4788.5|4788.5|4788|345
1639491790000|2021-12-14 14:23:10|4788.5|4787.5|4789|4788|4789|4788|4788|4787.5|236
1639491800000|2021-12-14 14:23:20|4788.5|4787.5|4788.5|4788|4789|4788|4788.5|4787.5|308
1639491820000|2021-12-14 14:23:40|4789|4788.5|4789|4788|4789.5|4788.5|4788|4787|1056
1639491830000|2021-12-14 14:23:50|4788.5|4787.5|4788|4786.5|4788.5|4787.5|4788|4786.5|308
1639491840000|2021-12-14 14:24:00|4787.5|4787|4788|4787|4788|4787|4787.5|4786.5|56
1639491850000|2021-12-14 14:24:10|4788.5|4787.5|4790|4789.5|4790|4789.5|4788.5|4787.5|1285
1639491860000|2021-12-14 14:24:20|4790.5|4790|4791|4790.5|4791|4790.5|4790.5|4790|314
1639491870000|2021-12-14 14:24:30|4791.5|4791|4791.5|4791|4792|4791|4791|4790.5|74
1639491880000|2021-12-14 14:24:40|4792.5|4791.5|4792|4791.5|4792.5|4791.5|4792|4791.5|14
1639491890000|2021-12-14 14:24:50|4791.5|4791|4792|4791.5|4792|4791.5|4791.5|4791|69
1639491900000|2021-12-14 14:25:00|4792.5|4792|4792.5|4791.5|4792.5|4792|4792.5|4791.5|267
1639491910000|2021-12-14 14:25:10|4793|4792|4793|4792.5|4793|4792.5|4792.5|4792|410
1639491920000|2021-12-14 14:25:20|4793.5||4793.5||4793.5||4793.5||207
1639491930000|2021-12-14 14:25:30|4794|4793|4795.5|4794.5|4795.5|4794.5|4794|4793|433
1639491940000|2021-12-14 14:25:40|4795|4794|4795.5|4794.5|4795.5|4794.5|4794.5|4794|794
1639491950000|2021-12-14 14:25:50|4795||4795||4795||4795||0
1639491960000|2021-12-14 14:26:00|||||||||153
1639491970000|2021-12-14 14:26:10|4795.5|4795|4796|4795|4796|4795|4795|4794.5|1652
1639491980000|2021-12-14 14:26:20|4797|4795.5|4796.5|4796|4797|4796|4796.5|4795.5|291
1639491990000|2021-12-14 14:26:30|||||||||41
1639492000000|2021-12-14 14:26:40|4796|4795.5|4794|4793.5|4796|4795.5|4794|4792.5|1535
1639492010000|2021-12-14 14:26:50|4793.5|4792.5|4793.5|4793|4793.5|4793|4793.5|4792.5|94
1639492020000|2021-12-14 14:27:00|4793|4792.5|4793|4792|4793.5|4792.5|4792.5|4791.5|554
1639492030000|2021-12-14 14:27:10|4792.5|4791.5|4793|4792|4793|4792|4792|4791.5|231
1639492040000|2021-12-14 14:27:20|4792.5|4791|4793|4792|4793|4792|4791.5|4790.5|331
1639492050000|2021-12-14 14:27:30|4792.5|4791.5|4793|4792|4793.5|4793|4792.5|4791.5|646
1639492060000|2021-12-14 14:27:40|4792.5|4792.5|4792.5|4792|4792.5|4792.5|4792.5|4792|52
1639492070000|2021-12-14 14:27:50|4792|4791.5|4793|4792|4793|4792.5|4792|4791.5|841
1639492080000|2021-12-14 14:28:00|4792.5|4791.5|4791.5|4790.5|4792.5|4791.5|4791.5|4790.5|548
1639492090000|2021-12-14 14:28:10|4792|4791|4792.5|4791.5|4793|4792|4792|4790.5|641
1639492100000|2021-12-14 14:28:20|4793|4792|4792.5|4791.5|4793|4792|4792.5|4791|143
1639492120000|2021-12-14 14:28:40|4793|4792.5|4793|4792|4793|4792.5|4792.5|4791.5|377
1639492130000|2021-12-14 14:28:50|4792.5||4793||4793||4792.5||0
1639492140000|2021-12-14 14:29:00|4792.5|4791.5|4793|4791.5|4793|4792.5|4791.5|4790.5|1223
1639492150000|2021-12-14 14:29:10|4792.5|4792|4792.5|4792|4793|4792|4792.5|4792|0
1639492160000|2021-12-14 14:29:20||4791.5||4791.5||4791.5||4791.5|71
1639492170000|2021-12-14 14:29:30|4793|4792|4793|4792|4793|4792.5|4792.5|4792|480
1639492180000|2021-12-14 14:29:40|4793.5|4792.5|4796|4795|4796|4795|4793.5|4792.5|3144
1639492190000|2021-12-14 14:29:50|4796.5|4795.5|4796.5|4796|4797|4796|4796.5|4795.5|482
1639492200000|2021-12-14 14:30:00|4797|4796.5|4796|4794.5|4801|4800.5|4795.5|4794.5|8626
1639492210000|2021-12-14 14:30:10|4796.5|4795|4802|4799.5|4802.5|4801.5|4796.5|4794.5|14291
1639492220000|2021-12-14 14:30:20|4802.5|4800|4804|4802.5|4806.5|4806|4802.5|4800|4483
1639492230000|2021-12-14 14:30:30|4804.5|4803|4803|4801.5|4806.5|4805.5|4803|4801|2702
1639492240000|2021-12-14 14:30:40|4802.5|4801|4796|4795|4802.5|4801|4795.5|4794.5|3867
1639492250000|2021-12-14 14:30:50|4796.5|4795.5|4799|4798|4802|4801|4796.5|4795.5|3855
1639492260000|2021-12-14 14:31:00|4799.5|4798.5|4800.5|4800|4801.5|4801|4798|4797|5729
1639492270000|2021-12-14 14:31:10|4800|4799.5|4796.5|4795|4800|4799.5|4796|4795|1897
1639492280000|2021-12-14 14:31:20|4797|4795.5|4797|4796|4797.5|4797|4796.5|4795.5|1255
1639492290000|2021-12-14 14:31:30|4797.5|4796.5|4801|4800|4801|4800|4797|4796|2313
1639492300000|2021-12-14 14:31:40|4801.5|4800.5|4802|4801|4802.5|4801|4800|4799|1771
1639492310000|2021-12-14 14:31:50|4802.5|4801.5|4803|4801|4804|4803|4801|4800|3972
1639492320000|2021-12-14 14:32:00|4804|4801.5|4804|4802.5|4804.5|4803.5|4802|4801|3141
1639492330000|2021-12-14 14:32:10|4803.5|4803|4805.5|4804|4805.5|4805|4803|4802.5|692
1639492340000|2021-12-14 14:32:20|4805|4803.5|4803|4801.5|4805.5|4803.5|4802|4800.5|1058
1639492350000|2021-12-14 14:32:30|4802.5|4801|4801|4800|4803|4801.5|4800.5|4799|1374
1639492360000|2021-12-14 14:32:40|4800.5|4800.5|4803.5|4803|4803.5|4803|4800|4799|2729
1639492370000|2021-12-14 14:32:50|4804|4803.5|4807|4806|4807|4806.5|4804|4803|1201
1639492380000|2021-12-14 14:33:00|4807.5|4806.5|4807|4806|4809|4807.5|4806|4805|2426
1639492390000|2021-12-14 14:33:10|4807.5|4806.5|4806.5|4805|4808.5|4807.5|4805.5|4804.5|6380
1639492400000|2021-12-14 14:33:20|4807|4804.5|4805.5|4805|4807|4806|4803.5|4803|6958
1639492410000|2021-12-14 14:33:30|4806|4804.5|4803.5|4801.5|4806|4805|4803.5|4801.5|1600
1639492420000|2021-12-14 14:33:40|4803|4800.5|4802.5|4801.5|4803|4801.5|4800.5|4799.5|3702
1639492430000|2021-12-14 14:33:50|4803|4802|4805|4803|4805|4804|4803|4802|562
1639492440000|2021-12-14 14:34:00|4805.5|4804|4806|4804.5|4806|4805|4804|4803|991
1639492450000|2021-12-14 14:34:10|4805.5|4805|4806.5|4805|4806.5|4806|4804.5|4803.5|1774
1639492460000|2021-12-14 14:34:20|4807|4805.5|4810.5|4809.5|4810.5|4810|4807|4805.5|1882
1639492470000|2021-12-14 14:34:30|4810|4808.5|4810.5|4809|4811.5|4811|4809|4807|3216
1639492480000|2021-12-14 14:34:40|4811|4809.5|4810.5|4810|4811|4810|4809|4808|2127
1639492490000|2021-12-14 14:34:50|4811|4810.5|4814.5|4813.5|4815.5|4814.5|4811|4810.5|3316
1639492500000|2021-12-14 14:35:00|4814|4812.5|4814.5|4813.5|4814.5|4814|4812.5|4811.5|2813
1639492510000|2021-12-14 14:35:10|4814|4813|4813.5|4812.5|4814|4813|4812|4811.5|1744
1639492520000|2021-12-14 14:35:20|4814|4813|4815.5|4814.5|4815.5|4814.5|4812.5|4811.5|1574
1639492530000|2021-12-14 14:35:30|4816|4815|4821.5|4820|4822.5|4822|4816|4814|10413
1639492540000|2021-12-14 14:35:40|4822.5|4819.5|4820|4818.5|4822.5|4821|4819|4817.5|1802
1639492550000|2021-12-14 14:35:50|4820.5|4819|4822|4820.5|4822|4821.5|4820.5|4819|2426
1639492560000|2021-12-14 14:36:00|4822.5|4821|4822.5|4821|4823.5|4822.5|4821|4819.5|1487
1639492570000|2021-12-14 14:36:10|4823|4821.5|4824|4822|4825|4824|4823|4821.5|2629
1639492580000|2021-12-14 14:36:20|4824.5|4822.5|4824.5|4823|4825|4823|4824.5|4822.5|96
1639492590000|2021-12-14 14:36:30|4825|4823.5|4825|4824|4826|4825|4824.5|4823.5|1468
1639492600000|2021-12-14 14:36:40|4825.5|4824.5|4825.5|4824|4829|4827.5|4824.5|4823|3234
1639492610000|2021-12-14 14:36:50|4826|4824.5|4826|4824|4827.5|4826.5|4825.5|4824|1485
1639492620000|2021-12-14 14:37:00|4825|4823.5|4826|4824.5|4826|4825|4822.5|4821|2633
1639492630000|2021-12-14 14:37:10|4827|4825|4826|4825|4827|4825|4825|4823.5|115
1639492640000|2021-12-14 14:37:20|4826.5|4826.5|4828.5|4827|4830|4828|4826.5|4826.5|2038
1639492650000|2021-12-14 14:37:30|4828|4826.5|4824.5|4823.5|4828.5|4827|4824.5|4823.5|2703
1639492660000|2021-12-14 14:37:40|4824|4823|4825.5|4823.5|4826.5|4825.5|4824|4823|1231
1639492670000|2021-12-14 14:37:50|4826|4824|4825.5|4824|4826.5|4825.5|4824.5|4823.5|320
1639492680000|2021-12-14 14:38:00|4826|4824.5|4829.5|4829|4830|4829|4826|4824.5|1585
1639492690000|2021-12-14 14:38:10|4830|4829.5|4830|4828.5|4830.5|4829.5|4828.5|4826|1134
1639492700000|2021-12-14 14:38:20|4829.5|4829|4833|4832|4833|4832|4829|4828.5|7691
1639492710000|2021-12-14 14:38:30|4832.5|4832.5|4833.5|4832.5|4834|4833|4832.5|4831.5|2995
1639492720000|2021-12-14 14:38:40|4833|4833|4835|4834|4835|4834|4833|4832.5|4225
1639492730000|2021-12-14 14:38:50|4834.5|4833.5|4835.5|4835|4836.5|4835.5|4834.5|4833.5|3214
1639492740000|2021-12-14 14:39:00|4835|4834.5|4833|4831.5|4835|4834.5|4833|4831|1261
1639492750000|2021-12-14 14:39:10|4832.5|4832|4831|4830|4832.5|4832|4831|4830|550
1639492760000|2021-12-14 14:39:20|4831.5|4830.5|4831.5|4830|4833|4832|4831|4830|2061
1639492770000|2021-12-14 14:39:30|4831|4829.5|4828.5|4827|4831|4829.5|4828.5|4827|400
1639492780000|2021-12-14 14:39:40|4829|4827.5|4829.5|4827.5|4829.5|4828.5|4829|4827|121
1639492790000|2021-12-14 14:39:50|4829|4827|4827.5|4825.5|4829|4827|4825.5|4825|550
1639492800000|2021-12-14 14:40:00|4827|4826|4828.5|4827.5|4829|4827.5|4825.5|4824|1859
1639492810000|2021-12-14 14:40:10|4828|4827|4828|4827|4830.5|4829.5|4827.5|4825.5|1600
1639492820000|2021-12-14 14:40:20|4827.5|4827.5|4831|4830|4831.5|4830.5|4827.5|4827|1036
1639492830000|2021-12-14 14:40:30|4831.5|4828.5|4831|4830|4831.5|4830|4829|4827.5|1323
1639492840000|2021-12-14 14:40:40|4831.5|4830.5|4832.5|4831|4832.5|4831.5|4831.5|4830.5|730
1639492850000|2021-12-14 14:40:50|4833|4831.5|4835|4834|4835.5|4834|4833|4831.5|1537
1639492860000|2021-12-14 14:41:00|4834.5|4833.5|4834.5|4833.5|4835.5|4834|4833.5|4832.5|1148
1639492870000|2021-12-14 14:41:10|4835.5|4834|4835|4833.5|4835.5|4834|4834.5|4833.5|230
1639492880000|2021-12-14 14:41:20|4834.5|4834|4832.5|4831.5|4834.5|4834|4831|4829.5|1587
1639492890000|2021-12-14 14:41:30|4833.5|4832|4831.5|4830|4834.5|4833|4830.5|4829|1828
1639492900000|2021-12-14 14:41:40|4832|4830.5|4831.5|4830.5|4832|4831|4831.5|4830.5|781
1639492910000|2021-12-14 14:41:50|4831|4830|4830.5|4830|4831|4830|4830|4829|1574
1639492920000|2021-12-14 14:42:00|4830|4829.5|4833.5|4832.5|4834.5|4832.5|4830|4829|1168
1639492930000|2021-12-14 14:42:10|4833|4832|4835|4834|4835.5|4834|4832.5|4832|478
1639492940000|2021-12-14 14:42:20|4834.5|4834.5|4835|4834|4836|4835|4834|4833.5|1314
1639492950000|2021-12-14 14:42:30|4835.5|4834.5|4842|4841|4842|4841.5|4835|4834.5|9968
1639492960000|2021-12-14 14:42:40|4842.5|4841.5|4847|4845.5|4849|4848|4841.5|4841|28815
1639492970000|2021-12-14 14:42:50|4846.5|4845|4849|4848.5|4849.5|4848.5|4846.5|4845|12909
1639492980000|2021-12-14 14:43:00|4849.5|4848|4845|4843|4849.5|4848|4844.5|4843|15184
1639492990000|2021-12-14 14:43:10|4844.5|4843.5|4846|4844.5|4848|4847|4842|4841|3403
1639493000000|2021-12-14 14:43:20|4845.5|4845|4845.5|4844.5|4847|4845.5|4845|4844|5709
1639493010000|2021-12-14 14:43:30|4845|4844|4848.5|4847.5|4848.5|4847.5|4845|4844|2533
1639493020000|2021-12-14 14:43:40|4848|4847|4848|4846|4849.5|4848.5|4845.5|4844.5|11427
1639493030000|2021-12-14 14:43:50|4848.5|4846.5|4849|4848|4849.5|4848|4847.5|4846.5|2689
1639493040000|2021-12-14 14:44:00|4848.5|4847.5|4849|4847.5|4849|4848|4846|4845.5|5138
1639493050000|2021-12-14 14:44:10|4849.5|4848|4854.5|4853|4855|4854|4849.5|4848|22115
1639493060000|2021-12-14 14:44:20|4854|4852|4851|4850.5|4854|4853|4851|4850.5|3235
1639493070000|2021-12-14 14:44:30|4851.5|4851|4849.5|4849|4852|4851|4848.5|4847.5|2157
1639493080000|2021-12-14 14:44:40|4850|4849.5|4849|4847.5|4851.5|4850|4848|4847|3608
1639493090000|2021-12-14 14:44:50|4849.5|4848|4852|4851|4852.5|4851.5|4849|4848|1823
1639493100000|2021-12-14 14:45:00|4852.5|4851.5|4854.5|4853.5|4855|4854|4852.5|4851|2555
1639493110000|2021-12-14 14:45:10|4855|4854|4858.5|4857.5|4858.5|4857.5|4855|4854|9446
1639493120000|2021-12-14 14:45:20|4859|4858|4858.5|4857|4859.5|4858.5|4856|4855|5997
1639493130000|2021-12-14 14:45:30|4858|4856|4859.5|4858.5|4860|4859|4857|4856|2802
1639493140000|2021-12-14 14:45:40|4859|4858|4862|4860.5|4864|4862.5|4858|4857.5|3394
1639493150000|2021-12-14 14:45:50|4861.5|4859.5|4860.5|4859.5|4861.5|4859.5|4858.5|4857|5039
1639493160000|2021-12-14 14:46:00|4861|4860|4860|4859.5|4861.5|4860.5|4860|4859.5|1712
1639493170000|2021-12-14 14:46:10|4859.5|4859|4860|4859|4861|4860|4858.5|4858|3066
1639493180000|2021-12-14 14:46:20|4859.5|4859.5|4864.5|4863.5|4864.5|4863.5|4857|4856.5|26985
1639493190000|2021-12-14 14:46:30|4864|4863|4861.5|4860|4865.5|4864|4861.5|4860|9620
1639493200000|2021-12-14 14:46:40|4861|4859.5|4862.5|4860|4864|4862.5|4859.5|4859|3293
1639493210000|2021-12-14 14:46:50|4863|4860.5|4864.5|4863|4865|4863.5|4862.5|4860.5|877
1639493220000|2021-12-14 14:47:00|4864|4863.5|4867|4866|4869|4867|4862.5|4861|3577
1639493230000|2021-12-14 14:47:10|4867.5|4866.5|4864.5|4863|4868|4866.5|4863.5|4862.5|3215
1639493240000|2021-12-14 14:47:20|4865|4863.5|4863.5|4862.5|4865|4863.5|4862|4861|844
1639493250000|2021-12-14 14:47:30|4864|4863|4863.5|4862.5|4864|4863|4861.5|4860|2254
1639493260000|2021-12-14 14:47:40|4864|4863|4863.5|4862.5|4865.5|4864.5|4863|4862|2513
1639493270000|2021-12-14 14:47:50|4863|4862|4858.5|4857|4863|4862|4857.5|4856.5|9079
1639493280000|2021-12-14 14:48:00|4857|4856|4858|4856|4859|4858|4856.5|4855|6609
1639493290000|2021-12-14 14:48:10|4858.5|4857|4858|4856.5|4859|4858|4857|4856|2336
1639493300000|2021-12-14 14:48:20|4857.5|4856|4855.5|4854.5|4858|4856|4855.5|4854|1320
1639493310000|2021-12-14 14:48:30|4856|4855|4856|4854|4858|4856.5|4855|4854|2299
1639493320000|2021-12-14 14:48:40|4855.5|4854.5|4856.5|4855.5|4858|4857|4855.5|4854.5|713
1639493330000|2021-12-14 14:48:50|4856|4856|4857|4856.5|4857.5|4856.5|4855.5|4855|1721
1639493340000|2021-12-14 14:49:00|4857.5|4857|4858.5|4857.5|4859|4858.5|4857.5|4856.5|838
1639493350000|2021-12-14 14:49:10|4858|4857|4857|4856.5|4858.5|4857|4857|4856.5|1442
1639493360000|2021-12-14 14:49:20|4856.5|4856|4857|4856|4857.5|4856.5|4854.5|4854|5197
1639493370000|2021-12-14 14:49:30|4856.5|4855|4857.5|4857|4857.5|4857|4856|4854.5|1776
1639493380000|2021-12-14 14:49:40|4858|4857.5|4859|4857.5|4860.5|4859.5|4855|4854|23096
1639493390000|2021-12-14 14:49:50|4858.5|4857|4859.5|4858.5|4860.5|4859.5|4857|4855|4741
1639493400000|2021-12-14 14:50:00|4860|4859|4860|4859|4860.5|4860|4859.5|4857.5|1759
1639493410000|2021-12-14 14:50:10|4860.5|4859.5|4860|4858.5|4860.5|4859.5|4859|4858|832
1639493420000|2021-12-14 14:50:20|4859.5|4859|4862.5|4861|4863|4862|4859.5|4859|1316
1639493430000|2021-12-14 14:50:30|4863|4861.5|4863.5|4862|4864|4863|4862.5|4861.5|578
1639493440000|2021-12-14 14:50:40|4863|4862.5|4863|4862|4863|4862.5|4863|4861|1395
1639493450000|2021-12-14 14:50:50|4862.5|4861.5|4863|4861.5|4863|4861.5|4861.5|4860|1557
1639493460000|2021-12-14 14:51:00|4863.5|4862|4865.5|4864|4866.5|4865.5|4863.5|4862|2462
1639493470000|2021-12-14 14:51:10|4865|4864.5|4867|4865.5|4867|4866|4864.5|4864.5|701
1639493480000|2021-12-14 14:51:20|4866.5|4865|4868|4867|4868|4867|4866|4865|2550
1639493490000|2021-12-14 14:51:30|4867.5|4866.5|4867|4866.5|4867.5|4867|4867|4866.5|1777
1639493500000|2021-12-14 14:51:40|4866.5|4866|4867.5|4866.5|4867.5|4866.5|4866.5|4866|941
1639493510000|2021-12-14 14:51:50|4867|4867|4865.5|4864|4867.5|4867|4865|4864|5647
1639493520000|2021-12-14 14:52:00|4865|4864.5|4865.5|4864.5|4866|4865.5|4864.5|4863.5|2259
1639493530000|2021-12-14 14:52:10|4866|4865|4862.5|4861|4866|4865|4861.5|4860.5|3404
1639493540000|2021-12-14 14:52:20|4862|4860.5|4864.5|4863.5|4864.5|4864|4860.5|4860|4859
1639493550000|2021-12-14 14:52:30|4864|4863|4867|4866|4867.5|4866.5|4864|4863|2387
1639493560000|2021-12-14 14:52:40|4867.5|4866.5|4862.5|4861.5|4867.5|4866.5|4860|4859.5|27862
1639493570000|2021-12-14 14:52:50|4862|4861|4861.5|4861|4862.5|4861.5|4861.5|4860|1853
1639493580000|2021-12-14 14:53:00|4862|4861.5|4862.5|4861.5|4863|4862.5|4861|4860|4484
1639493590000|2021-12-14 14:53:10|4863|4862|4864.5|4863.5|4864.5|4863.5|4863|4862|1166
1639493600000|2021-12-14 14:53:20|4864|4863|4863.5|4862.5|4864.5|4863|4862.5|4861.5|1592
1639493610000|2021-12-14 14:53:30|4864.5|4863|4867.5|4866|4867.5|4866.5|4863.5|4863|720
1639493620000|2021-12-14 14:53:40|4867|4865.5|4868|4867.5|4868|4867.5|4866|4865|4128
1639493630000|2021-12-14 14:53:50|4867.5|4867|4867.5|4866|4867.5|4867|4865.5|4865|1605
1639493640000|2021-12-14 14:54:00|4867|4865.5|4867.5|4866|4867.5|4866|4865.5|4865|2297
1639493650000|2021-12-14 14:54:10|4867|4866.5|4867.5|4866|4867.5|4867|4866|4865|2874
1639493660000|2021-12-14 14:54:20|4867|4866.5|4867.5|4867|4867.5|4867|4866|4865|930
1639493670000|2021-12-14 14:54:30|4867|4866.5|4866.5|4865.5|4867.5|4867|4865|4864|3111
1639493680000|2021-12-14 14:54:40|4866|4864.5|4868|4867|4868.5|4868|4865.5|4864.5|1330
1639493690000|2021-12-14 14:54:50|4867.5|4866.5|4863.5|4862.5|4868.5|4868|4862.5|4861|13514
1639493700000|2021-12-14 14:55:00|4863|4861.5|4864|4862.5|4864.5|4863.5|4862|4861|12661
1639493710000|2021-12-14 14:55:10|4863.5|4863|4865.5|4863.5|4866|4865.5|4863.5|4862.5|10348
1639493720000|2021-12-14 14:55:20|4866.5|4864.5|4868.5|4867|4868.5|4868|4863|4861.5|9755
1639493730000|2021-12-14 14:55:30|4868|4867.5|4869.5|4868|4869.5|4869|4868|4867.5|1472
1639493740000|2021-12-14 14:55:40|4869|4868.5|4867.5|4866.5|4870.5|4870|4866.5|4865|27911
1639493750000|2021-12-14 14:55:50|4868|4867|4869|4868.5|4869.5|4868.5|4868|4866.5|2371
1639493760000|2021-12-14 14:56:00|4868.5|4867.5|4868|4866.5|4869.5|4868.5|4868|4866.5|954
1639493770000|2021-12-14 14:56:10|4867.5|4866|4869.5|4868.5|4870.5|4869.5|4867|4866|2661
1639493780000|2021-12-14 14:56:20|4870|4869|4873|4871.5|4873|4872|4869.5|4868.5|2336
1639493790000|2021-12-14 14:56:30|4872|4871|4873|4872.5|4873.5|4873|4872|4870.5|2980
1639493800000|2021-12-14 14:56:40|4873.5|4873|4871.5|4870.5|4873.5|4873|4870.5|4870|1168
1639493810000|2021-12-14 14:56:50|4872|4871|4869|4868.5|4873|4872|4869|4868|5949
1639493820000|2021-12-14 14:57:00|4869.5|4869|4869.5|4869|4870|4869.5|4869|4868.5|1420
1639493830000|2021-12-14 14:57:10|4869|4868.5|4869.5|4868|4870|4869|4868.5|4867|2404
1639493840000|2021-12-14 14:57:20|4869|4867.5|4868.5|4867.5|4869|4868.5|4868.5|4867.5|289
1639493850000|2021-12-14 14:57:30|4868|4867|4867|4866|4868.5|4867|4866|4865|1730
1639493860000|2021-12-14 14:57:40|4866.5|4866.5|4868|4867|4868|4867|4866.5|4866|3551
1639493870000|2021-12-14 14:57:50|4867.5|4866.5|4867.5|4866.5|4868|4867|4866.5|4865.5|1449
1639493880000|2021-12-14 14:58:00|4867|4865.5|4866|4865|4867|4866|4865|4864|800
1639493890000|2021-12-14 14:58:10|4865.5|4865.5|4868|4867|4868|4867|4865.5|4865|1324
1639493900000|2021-12-14 14:58:20|4868.5|4867.5|4867.5|4866.5|4869|4868|4867.5|4865.5|1014
1639493910000|2021-12-14 14:58:30|4868|4867|4869|4867.5|4869.5|4869|4868|4867|1541
1639493920000|2021-12-14 14:58:40|4869.5|4868|4869|4868.5|4869.5|4869|4869|4868|1094
1639493930000|2021-12-14 14:58:50|4869.5|4869|4869|4868.5|4869.5|4869|4868.5|4868|959
1639493940000|2021-12-14 14:59:00|4868.5|4868|4868|4866.5|4869.5|4869|4867.5|4866.5|1447
1639493950000|2021-12-14 14:59:10|4867.5|4867|4869.5|4868|4870|4869|4867.5|4866.5|2835
1639493960000|2021-12-14 14:59:20|4869|4868.5|4868.5|4868|4869.5|4868.5|4868.5|4868|1240
1639493970000|2021-12-14 14:59:30|4869|4868.5|4863.5|4862.5|4869|4868.5|4863|4862.5|21765
1639493980000|2021-12-14 14:59:40|4863|4863|4865.5|4864.5|4865.5|4865|4863|4862|1938
1639493990000|2021-12-14 14:59:50|4866|4865|4864.5|4863.5|4866|4865.5|4864.5|4863|1665
1639494000000|2021-12-14 15:00:00|4864|4863|4868.5|4868|4869|4868|4863|4862|4471
1639494010000|2021-12-14 15:00:10|4869|4868.5|4871.5|4870.5|4872|4871.5|4867.5|4866.5|1652
1639494020000|2021-12-14 15:00:20|4872|4871|4870.5|4869|4873|4872.5|4869|4868|4467
1639494030000|2021-12-14 15:00:30|4870|4868|4870.5|4869.5|4870.5|4870|4868|4866.5|2379
1639494040000|2021-12-14 15:00:40|4870|4869|4872.5|4871.5|4872.5|4871.5|4870|4869|1967
1639494050000|2021-12-14 15:00:50|4873|4872|4871.5|4870|4874.5|4873.5|4871.5|4870|2523
1639494060000|2021-12-14 15:01:00|4871|4870.5|4871.5|4870.5|4871.5|4870.5|4870.5|4870.5|121
1639494070000|2021-12-14 15:01:10|4871|4870|4873|4872.5|4873|4872.5|4869.5|4868.5|1809
1639494080000|2021-12-14 15:01:20|4873.5|4873|4875|4873.5|4875|4873.5|4873.5|4873|155
1639494090000|2021-12-14 15:01:30|4874.5|4874|4873.5|4872.5|4875|4874|4869.5|4868.5|25558
1639494100000|2021-12-14 15:01:40|4874|4873|4873|4872|4875|4874.5|4873|4872|2195
1639494110000|2021-12-14 15:01:50|4873.5|4872.5|4872.5|4872|4874.5|4873.5|4872.5|4872|1228
1639494120000|2021-12-14 15:02:00|4873|4871.5|4872|4871|4873|4871.5|4871.5|4870.5|825
1639494130000|2021-12-14 15:02:10|4872.5|4871.5|4873.5|4873|4875|4873.5|4872.5|4871|1153
1639494140000|2021-12-14 15:02:20|4873|4872|4868.5|4867.5|4873|4872.5|4868|4866.5|6401
1639494150000|2021-12-14 15:02:30|4868|4867|4868.5|4868|4870.5|4869.5|4867.5|4866.5|1503
1639494160000|2021-12-14 15:02:40|4869|4867.5|4870|4869|4871|4870.5|4868|4867|1504
1639494170000|2021-12-14 15:02:50|4870.5|4869.5|4870|4869|4871|4869.5|4869|4868|1565
1639494180000|2021-12-14 15:03:00|4869.5|4868.5|4871|4870|4871.5|4870|4869|4868|1694
1639494190000|2021-12-14 15:03:10|4871.5|4870.5|4868|4867|4871.5|4870.5|4867|4866.5|8743
1639494200000|2021-12-14 15:03:20|4867.5|4867.5|4868|4867.5|4868.5|4868|4867.5|4867|13469
1639494210000|2021-12-14 15:03:30|4868.5|4868|4869.5|4869|4871|4869|4868|4867.5|1126
1639494220000|2021-12-14 15:03:40|4870|4869.5|4872|4871.5|4872.5|4871.5|4870|4869.5|961
1639494230000|2021-12-14 15:03:50|4871.5|4871|4872|4871|4872|4871.5|4870|4869|1485
1639494240000|2021-12-14 15:04:00|4871.5|4870|4872|4871.5|4872|4871.5|4869|4868|1751
1639494250000|2021-12-14 15:04:10|4872.5|4872|4873|4872|4874|4873|4871.5|4870.5|3571
1639494260000|2021-12-14 15:04:20|4873.5|4872.5|4874|4872.5|4874|4873|4873|4872|841
1639494270000|2021-12-14 15:04:30|4873.5|4873|4874.5|4874|4875|4874|4873|4872.5|1839
1639494280000|2021-12-14 15:04:40|4874|4873|4872.5|4872|4874.5|4873|4872.5|4871.5|3430
1639494290000|2021-12-14 15:04:50|4873|4872.5|4874.5|4874|4875|4874.5|4873|4872|1038
1639494300000|2021-12-14 15:05:00|4875|4874.5|4875.5|4874.5|4877|4876|4875|4874|4901
1639494310000|2021-12-14 15:05:10|4875|4874|4877.5|4876.5|4878|4877|4874.5|4874|857
1639494320000|2021-12-14 15:05:20|4878|4877|4875|4874|4879.5|4878.5|4871|4870|22274
1639494330000|2021-12-14 15:05:30|4874.5|4874.5|4876|4875|4876.5|4875|4873.5|4872|6176
1639494340000|2021-12-14 15:05:40|4876.5|4875.5|4878.5|4877.5|4880|4878.5|4876|4875.5|2872
1639494350000|2021-12-14 15:05:50|4878|4878|4877.5|4877|4878|4878|4877|4876.5|1190
1639494360000|2021-12-14 15:06:00|4877|4876.5|4875.5|4875|4877.5|4877|4874.5|4874|4990
1639494370000|2021-12-14 15:06:10|4876|4875.5|4875|4874.5|4876.5|4875.5|4875|4874.5|1399
1639494380000|2021-12-14 15:06:20|4875.5|4875|4878.5|4878|4879|4878|4875.5|4875|1108
1639494390000|2021-12-14 15:06:30|4879|4877.5|4876|4875|4879.5|4879|4874|4873|26811
1639494400000|2021-12-14 15:06:40|4876.5|4875.5|4878|4877|4878|4877|4876.5|4875|1626
1639494410000|2021-12-14 15:06:50|4878.5|4877.5|4877.5|4876.5|4878.5|4877.5|4877|4876|677
1639494420000|2021-12-14 15:07:00|4878.5|4877|4880.5|4879.5|4880.5|4879.5|4878|4877|2437
1639494430000|2021-12-14 15:07:10|4881|4880|4881.5|4881|4881.5|4881|4878|4876.5|6794
1639494440000|2021-12-14 15:07:20|4882|4881.5|4883|4882.5|4883|4882.5|4881|4880.5|1909
1639494450000|2021-12-14 15:07:30|4882.5|4882|4885.5|4884|4886|4885|4882|4881|2558
1639494460000|2021-12-14 15:07:40|4885|4884.5|4883.5|4883|4885.5|4884.5|4883|4882|2684
1639494470000|2021-12-14 15:07:50|4883|4882.5|4885|4884|4885|4884.5|4882|4881.5|2329
1639494480000|2021-12-14 15:08:00|4884.5|4884.5|4886|4885|4886|4885|4884.5|4884|3236
1639494490000|2021-12-14 15:08:10|4886.5|4885.5|4887|4886|4888|4887.5|4886|4885|2832
1639494500000|2021-12-14 15:08:20|4886.5|4885.5|4885|4884|4887|4886|4883|4882.5|6652
1639494510000|2021-12-14 15:08:30|4884.5|4884.5|4888.5|4888|4888.5|4888|4884.5|4884.5|2974
1639494520000|2021-12-14 15:08:40|4888|4887.5|4891|4890|4891|4890|4884|4883|32074
1639494530000|2021-12-14 15:08:50|4891.5|4890.5|4892|4891|4893|4892|4891|4890|5401
1639494540000|2021-12-14 15:09:00|4891.5|4890.5|4891.5|4890|4892.5|4891|4891|4890|3363
1639494550000|2021-12-14 15:09:10|4890|4889.5|4893|4891.5|4893|4892|4890|4888.5|3946
1639494560000|2021-12-14 15:09:20|4892.5|4891|4892|4891.5|4894.5|4893.5|4891.5|4890.5|4842
1639494570000|2021-12-14 15:09:30|4892.5|4891|4890.5|4889|4893|4892|4890|4888.5|3700
1639494580000|2021-12-14 15:09:40|4890|4889.5|4889.5|4888.5|4890.5|4890|4889.5|4888.5|2492
1639494590000|2021-12-14 15:09:50|4889|4888|4886.5|4885.5|4889|4888|4885.5|4884.5|7111
1639494600000|2021-12-14 15:10:00|4887|4886|4887|4885.5|4887|4886|4885.5|4885|3434
1639494610000|2021-12-14 15:10:10|4887.5|4886|4888.5|4887|4889|4888|4886|4885.5|8514
1639494620000|2021-12-14 15:10:20|4888|4887.5|4889.5|4888.5|4890.5|4889.5|4888|4887.5|1813
1639494630000|2021-12-14 15:10:30|4890|4889|4891|4889|4891|4889.5|4890|4888.5|1211
1639494640000|2021-12-14 15:10:40|4890.5|4889.5|4893|4892|4893|4892.5|4890.5|4889.5|3624
1639494650000|2021-12-14 15:10:50|4892.5|4891.5|4888|4887.5|4892.5|4891.5|4888|4887.5|8714
1639494660000|2021-12-14 15:11:00|4887.5|4887|4887|4886.5|4888|4887.5|4887|4885|4156
1639494670000|2021-12-14 15:11:10|4887.5|4887|4886|4884|4887.5|4887|4885|4884|2165
1639494680000|2021-12-14 15:11:20|4885.5|4884.5|4883|4882|4885.5|4884.5|4883|4882|2047
1639494690000|2021-12-14 15:11:30|4882.5|4881|4882.5|4880.5|4883.5|4882.5|4880.5|4879|3931
1639494700000|2021-12-14 15:11:40|4883|4881|4882.5|4881.5|4883|4882.5|4881|4879.5|2466
1639494710000|2021-12-14 15:11:50|4882|4881|4882.5|4881.5|4882.5|4882|4881|4880|4639
1639494720000|2021-12-14 15:12:00|4882|4881|4880|4879|4882|4881.5|4879|4878|5146
1639494730000|2021-12-14 15:12:10|4879.5|4879.5|4879.5|4879|4880|4879.5|4879|4878|3951
1639494740000|2021-12-14 15:12:20|4879|4878|4879|4877.5|4879.5|4879|4878.5|4877.5|1167
1639494750000|2021-12-14 15:12:30|4878.5|4877|4876.5|4875|4878.5|4877.5|4876|4875|2042
1639494760000|2021-12-14 15:12:40|4877|4875.5|4877|4876|4877|4876|4876.5|4875.5|466
1639494770000|2021-12-14 15:12:50|4876.5|4875|4873.5|4872|4877|4876|4873.5|4872|2993
1639494780000|2021-12-14 15:13:00|4874|4872.5|4873.5|4872.5|4874.5|4874|4873.5|4872.5|1342
1639494790000|2021-12-14 15:13:10|4873|4873|4873|4872|4874|4873|4872|4871|752
1639494800000|2021-12-14 15:13:20|4873.5|4872.5|4870.5|4869|4874|4872.5|4870|4869|4145
1639494810000|2021-12-14 15:13:30|4870|4868.5|4869|4868|4870|4869|4868|4867|3247
1639494820000|2021-12-14 15:13:40|4868.5|4867|4869|4867.5|4870|4868.5|4865.5|4864|25884
1639494830000|2021-12-14 15:13:50|4869.5|4868|4871.5|4870.5|4872.5|4871.5|4869.5|4867.5|772
1639494840000|2021-12-14 15:14:00|4872|4871|4873.5|4872|4874.5|4873.5|4871|4870.5|3247
1639494850000|2021-12-14 15:14:10|4874|4872.5|4873.5|4872.5|4874|4873|4873.5|4872|0
1639494860000|2021-12-14 15:14:20|4874|4873|4874.5|4872.5|4874.5|4874|4873.5|4872|1049
1639494870000|2021-12-14 15:14:30|4874|4873|4872.5|4871.5|4874.5|4873|4872.5|4871|1415
1639494880000|2021-12-14 15:14:40|4872|4870.5|4872|4871|4872.5|4871.5|4871.5|4870|1148
1639494890000|2021-12-14 15:14:50|4871.5|4870.5|4869|4867.5|4872|4870.5|4868.5|4867.5|1488
1639494900000|2021-12-14 15:15:00|4868.5|4867|4868.5|4867|4868.5|4867.5|4866|4864.5|4450
1639494910000|2021-12-14 15:15:10|4868|4867.5|4872|4870.5|4872|4870.5|4868|4867.5|2361
1639494920000|2021-12-14 15:15:20|4872.5|4871|4873.5|4872.5|4873.5|4872.5|4872|4871|0
1639494930000|2021-12-14 15:15:30|4874|4873|4872.5|4871.5|4876|4875|4866|4865.5|23215
1639494940000|2021-12-14 15:15:40|4873.5|4872|4869|4868|4873.5|4872.5|4869|4868|3281
1639494950000|2021-12-14 15:15:50|4870|4868.5|4869.5|4868.5|4870.5|4869|4869|4868.5|312
1639494960000|2021-12-14 15:16:00|4870|4869|4870.5|4869|4871|4870|4870|4868.5|1015
1639494970000|2021-12-14 15:16:10|4871|4869.5|4871|4869.5|4871|4869.5|4871|4869|108
1639494980000|2021-12-14 15:16:20|4870.5|4869|4870|4869|4870.5|4869.5|4869|4868|1798
1639494990000|2021-12-14 15:16:30|4870.5|4869.5|4872.5|4871|4873|4872|4870|4869|1775
1639495000000|2021-12-14 15:16:40|4872|4870.5|4872|4871|4872.5|4871|4869.5|4869|1359
1639495010000|2021-12-14 15:16:50|4872.5|4871.5|4872.5|4871|4872.5|4872|4871.5|4870|767
1639495020000|2021-12-14 15:17:00|4873|4871.5|4873.5|4872.5|4873.5|4873|4873|4871.5|613
1639495030000|2021-12-14 15:17:10|4873|4872|4871.5|4870.5|4873.5|4872|4871.5|4870.5|886
1639495040000|2021-12-14 15:17:20|4872|4871|4869.5|4868.5|4872|4871|4869|4868|10856
1639495050000|2021-12-14 15:17:30|4869|4867.5|4867|4866.5|4869.5|4868.5|4866.5|4865.5|1182
1639495060000|2021-12-14 15:17:40|4867.5|4867|4867|4865|4867.5|4867|4866|4865|1119
1639495070000|2021-12-14 15:17:50|4866|4864|4865.5|4865|4866|4865.5|4865|4864|2507
1639495080000|2021-12-14 15:18:00|4865|4864.5|4866|4865.5|4866|4865.5|4865|4863.5|2727
1639495090000|2021-12-14 15:18:10|4865.5|4865|4867.5|4867|4868|4867.5|4864.5|4863.5|1852
1639495100000|2021-12-14 15:18:20|4867|4866.5|4866|4865|4867.5|4866.5|4864.5|4864|61761
1639495110000|2021-12-14 15:18:30|4866.5|4865.5|4867|4865.5|4867|4866.5|4865|4864.5|2099
1639495120000|2021-12-14 15:18:40|4866.5|4866|4868.5|4867.5|4868.5|4868|4866|4865|40918
1639495130000|2021-12-14 15:18:50|4868|4868|4870|4868.5|4870|4869|4867.5|4866|1314
1639495140000|2021-12-14 15:19:00|4869.5|4869|4870.5|4870|4871|4870|4869.5|4868.5|11086
1639495150000|2021-12-14 15:19:10|4871|4870.5|4870.5|4869.5|4871|4870.5|4869.5|4869|1086
1639495160000|2021-12-14 15:19:20|4871|4870|4872|4871|4872.5|4871|4870.5|4870|1293
1639495170000|2021-12-14 15:19:30|4871.5|4870.5|4871.5|4870.5|4872.5|4871|4871|4870|791
1639495180000|2021-12-14 15:19:40|4871|4871|4872.5|4871.5|4872.5|4871.5|4869.5|4868.5|1653
1639495190000|2021-12-14 15:19:50|4872|4871|4870|4868.5|4872.5|4871.5|4870|4868.5|1336
1639495200000|2021-12-14 15:20:00|4869.5|4869|4870.5|4869.5|4871|4869.5|4869|4867.5|1375
1639495210000|2021-12-14 15:20:10|4870|4869|4870|4869|4870|4869|4869|4868.5|215
1639495220000|2021-12-14 15:20:20|4869.5|4868.5|4867.5|4866|4869.5|4869|4866.5|4865.5|7709
1639495230000|2021-12-14 15:20:30|4867|4866.5|4866.5|4866|4867|4866.5|4866|4865|732
1639495240000|2021-12-14 15:20:40|4867|4866.5|4869.5|4868.5|4870.5|4869.5|4867|4866.5|1610
1639495250000|2021-12-14 15:20:50|4870|4869|4870|4869.5|4870|4869.5|4868.5|4868|2352
1639495260000|2021-12-14 15:21:00|4870.5|4870|4869.5|4868|4870.5|4870|4869|4868|104504
1639495270000|2021-12-14 15:21:10|4870|4868.5|4870.5|4869.5|4871|4870|4869|4867.5|3602
1639495280000|2021-12-14 15:21:20|4870|4870|4869.5|4868.5|4870.5|4870|4869.5|4868.5|1275
1639495290000|2021-12-14 15:21:30|4870|4869|4873|4872|4874.5|4873.5|4869.5|4869|4164
1639495300000|2021-12-14 15:21:40|4872.5|4872.5|4873|4872|4873|4872.5|4872|4871|133
1639495310000|2021-12-14 15:21:50|4872.5|4871.5|4870.5|4869.5|4872.5|4872|4870.5|4869|1599
1639495320000|2021-12-14 15:22:00|4871|4870|4873.5|4872.5|4875|4873.5|4870.5|4869.5|4722
1639495330000|2021-12-14 15:22:10|4874.5|4873|4872.5|4871|4874.5|4873.5|4872.5|4871|1775
1639495340000|2021-12-14 15:22:20|4873|4871.5|4872.5|4871.5|4873|4872|4870.5|4869.5|340
1639495350000|2021-12-14 15:22:30|4873|4872|4872|4871|4873|4872.5|4871.5|4870.5|1421
1639495360000|2021-12-14 15:22:40|4871.5|4870.5|4872.5|4871.5|4872.5|4871.5|4871.5|4870.5|1022
1639495370000|2021-12-14 15:22:50|4873|4872|4872.5|4871.5|4873.5|4873|4872|4871|1394
1639495380000|2021-12-14 15:23:00|4872|4872|4872|4871|4872.5|4872|4871.5|4871|1093
1639495390000|2021-12-14 15:23:10|4872.5|4871.5|4875|4874.5|4875|4874.5|4872.5|4871.5|785
1639495400000|2021-12-14 15:23:20|4875.5|4875|4877|4876|4877|4876|4874.5|4873.5|2193
1639495410000|2021-12-14 15:23:30|4877.5|4876.5|4876|4875|4878|4877|4875.5|4874.5|1392
1639495420000|2021-12-14 15:23:40|4875.5|4874.5|4875|4874.5|4876|4875.5|4875|4874|1140
1639495430000|2021-12-14 15:23:50|4874.5|4873.5|4875|4874.5|4875|4874.5|4874.5|4873.5|507
1639495440000|2021-12-14 15:24:00|4875.5|4875|4877.5|4876.5|4877.5|4877|4875.5|4875|1469
1639495450000|2021-12-14 15:24:10|4877|4876|4875.5|4875|4877|4876|4875|4874|3103
1639495460000|2021-12-14 15:24:20|4876|4875.5|4878.5|4877.5|4878.5|4877.5|4875.5|4875.5|1347
1639495470000|2021-12-14 15:24:30|4878|4878|4879.5|4878.5|4879.5|4878.5|4878|4877.5|857
1639495480000|2021-12-14 15:24:40|4880|4879|4879|4877.5|4881|4880|4877.5|4876.5|8960
1639495490000|2021-12-14 15:24:50|4878.5|4877|4877.5|4876|4878.5|4877.5|4877.5|4876|2131
1639495500000|2021-12-14 15:25:00|4877|4876.5|4876.5|4876|4877|4876.5|4876.5|4876|738
1639495510000|2021-12-14 15:25:10|4876|4875|4877.5|4876.5|4878|4877|4876|4875|968
1639495520000|2021-12-14 15:25:20|4877|4876|4878.5|4877.5|4878.5|4878|4877|4876|782
1639495530000|2021-12-14 15:25:30|4879|4878|4878|4877|4879|4878.5|4877.5|4876.5|2267
1639495540000|2021-12-14 15:25:40|4878.5|4877.5|4879|4878|4879|4878|4878.5|4877|1088
1639495550000|2021-12-14 15:25:50|4879.5|4878.5|4884.5|4882.5|4885|4884.5|4879.5|4878|16861
1639495560000|2021-12-14 15:26:00|4885|4883|4883|4881.5|4885|4884|4883|4881.5|714
1639495570000|2021-12-14 15:26:10|4882.5||4882.5||4883||4882.5||0
1639495580000|2021-12-14 15:26:20|4882|4880.5|4882|4881|4882.5|4881.5|4881|4880|1564
1639495590000|2021-12-14 15:26:30|4881.5|4880.5|4880|4879.5|4882|4880.5|4880|4879|20716
1639495600000|2021-12-14 15:26:40|4880.5|4880|4881|4880|4882.5|4881.5|4880.5|4879.5|1161
1639495610000|2021-12-14 15:26:50|4880.5|4879.5|4879.5|4878.5|4881|4880|4879|4878.5|58340
1639495620000|2021-12-14 15:27:00|4879|4879|4880|4879|4880|4879.5|4879|4878.5|364
1639495630000|2021-12-14 15:27:10|4879.5|4878|4878.5|4877.5|4880|4878.5|4877.5|4877|1233
1639495640000|2021-12-14 15:27:20|4878|4876.5|4877.5|4876.5|4878.5|4877.5|4877|4876|1105
1639495650000|2021-12-14 15:27:30|4878|4877|4878|4877.5|4878|4877.5|4877.5|4877|380
1639495660000|2021-12-14 15:27:40|4878.5|4878|4878.5|4877.5|4880|4879|4878.5|4877.5|2800
1639495670000|2021-12-14 15:27:50|4879|4877|4877.5|4876.5|4879|4877.5|4877|4875.5|128
1639495680000|2021-12-14 15:28:00|4878|4877|4877.5|4876.5|4879|4877.5|4877|4876|723
1639495690000|2021-12-14 15:28:10|4877|4877|4878.5|4877.5|4879.5|4878.5|4877|4876.5|1500
1639495700000|2021-12-14 15:28:20|4879|4878|4879|4877.5|4879.5|4879|4878.5|4877.5|1400
1639495710000|2021-12-14 15:28:30|4878.5|4877|4878|4876.5|4878.5|4877.5|4877|4876|1480
1639495720000|2021-12-14 15:28:40|4877.5|4875.5|4877|4876.5|4877.5|4876.5|4876.5|4875.5|680
1639495730000|2021-12-14 15:28:50|4877.5|4877|4876.5|4876|4877.5|4877|4876|4874.5|1511
1639495740000|2021-12-14 15:29:00|4877|4875.5|4877|4876|4877.5|4877|4877|4875.5|330
1639495750000|2021-12-14 15:29:10|4876.5|4875.5|4877|4876|4877|4876|4875.5|4874.5|451
1639495760000|2021-12-14 15:29:20|4876.5|4875.5|4875.5|4874.5|4876.5|4875.5|4875|4874|970
1639495770000|2021-12-14 15:29:30|4876|4874|4876|4874.5|4876.5|4875|4876|4874|49
1639495780000|2021-12-14 15:29:40|4876.5|4875|4875|4873.5|4876.5|4875|4874|4872.5|161
1639495790000|2021-12-14 15:29:50|4874.5|4873|4876|4874.5|4876.5|4875.5|4874.5|4873|110
1639495800000|2021-12-14 15:30:00|4876.5|4874|4877.5|4876|4878.5|4877|4876|4874|28
1639495810000|2021-12-14 15:30:10|4878|4875.5|4875.5|4874.5|4878|4876|4875.5|4874.5|163
1639495820000|2021-12-14 15:30:20|4876|4874|4876.5|4875|4877.5|4876|4875.5|4874|568
1639495830000|2021-12-14 15:30:30|4877|4875.5|4880|4878.5|4880|4878.5|4877|4875.5|92
1639495840000|2021-12-14 15:30:40|4879.5|4878|4879|4877.5|4879.5|4878|4878|4876.5|91
1639495850000|2021-12-14 15:30:50|4879.5|4878|4877|4875.5|4879.5|4878|4877|4875.5|37
1639495860000|2021-12-14 15:31:00|4877.5|4876|4875.5|4874.5|4877.5|4876|4875|4874|63
1639495870000|2021-12-14 15:31:10|4875|4874|4876.5|4875.5|4876.5|4875.5|4875|4874|64
1639495880000|2021-12-14 15:31:20|4876|4875|4877|4875.5|4877.5|4876|4876|4875|316
1639495890000|2021-12-14 15:31:30||4876||4876||4876||4876|0
1639495900000|2021-12-14 15:31:40|4877.5|4875.5|4875.5|4874|4877.5|4876|4875.5|4873.5|242
1639495910000|2021-12-14 15:31:50|4876|4874.5|4875|4873.5|4876.5|4875.5|4874.5|4873|0
1639495920000|2021-12-14 15:32:00|4874.5|4873|4874.5|4873.5|4875|4874|4874.5|4873|137
1639495930000|2021-12-14 15:32:10|4875|4874|4874.5|4873.5|4875|4874|4874.5|4873.5|12
1639495940000|2021-12-14 15:32:20|4875|4874|4875.5|4874|4876.5|4875.5|4874.5|4873.5|317
1639495950000|2021-12-14 15:32:30|4876|4874.5|4875.5|4874|4876.5|4874.5|4875|4873.5|125
1639495960000|2021-12-14 15:32:40|4876|4874.5|4874.5|4873|4876|4874.5|4874.5|4872.5|740
1639495970000|2021-12-14 15:32:50|4874|4872.5|4874|4872.5|4875|4873.5|4874|4872.5|0
1639495980000|2021-12-14 15:33:00|4874.5|4873|4870.5|4868.5|4874.5|4873|4870.5|4868.5|370
1639495990000|2021-12-14 15:33:10|4870|4867.5|4868.5|4867|4870.5|4869|4868|4866|390
1639496000000|2021-12-14 15:33:20|4868|4866.5|4867.5|4866|4868.5|4867.5|4867|4865.5|30
1639496010000|2021-12-14 15:33:30|4868|4865.5|4867|4866|4868|4866.5|4867|4865.5|28
1639496020000|2021-12-14 15:33:40|4867.5|4866.5|4869|4867.5|4869|4867.5|4867|4865.5|445
1639496030000|2021-12-14 15:33:50|4869.5|4867|4869|4868|4869.5|4868.5|4869|4867|0
1639496040000|2021-12-14 15:34:00|4869.5|4868.5|4870.5|4869|4871.5|4870|4869.5|4868.5|116
1639496050000|2021-12-14 15:34:10|4871|4869.5|4873.5|4872|4873.5|4872|4870.5|4869|119
1639496060000|2021-12-14 15:34:20|4874|4872.5|4874.5|4873|4874.5|4873|4872|4871|129
1639496070000|2021-12-14 15:34:30|4874|4872.5|4875.5|4874|4875.5|4874|4873.5|4872|97
1639496080000|2021-12-14 15:34:40|4876|4874.5|4876|4874.5|4876.5|4875|4875.5|4874|0
1639496090000|2021-12-14 15:34:50|4876.5|4875|4876.5|4875.5|4876.5|4875.5|4875|4874|681
1639496100000|2021-12-14 15:35:00|4877|4876|4876.5|4874.5|4877|4876|4875.5|4874|90
1639496110000|2021-12-14 15:35:10|4876|4874|4875|4874|4876.5|4874.5|4874|4872.5|285
1639496120000|2021-12-14 15:35:20|4874.5|4873.5|4877.5|4876.5|4878|4877|4874.5|4873.5|177
1639496130000|2021-12-14 15:35:30|4878|4877|4877.5|4876.5|4878|4877|4877.5|4876.5|0
1639496140000|2021-12-14 15:35:40|4879|4877|4880|4878|4880|4878|4879|4877|28
1639496150000|2021-12-14 15:35:50|4879.5|4877.5|4878.5|4877|4880|4878|4878|4876.5|97
1639496160000|2021-12-14 15:36:00|4878|4876.5|4877.5|4876.5|4878.5|4877|4877|4875.5|64
1639496170000|2021-12-14 15:36:10|4877|4875.5|4879|4878|4879|4878|4877|4875.5|380
1639496180000|2021-12-14 15:36:20|4880|4878.5|4880.5|4879|4881|4879.5|4879.5|4878|53
1639496190000|2021-12-14 15:36:30|4880|4878.5|4879|4878|4880.5|4879|4878.5|4876.5|228
1639496200000|2021-12-14 15:36:40|4879.5|4878.5|4879|4878|4879.5|4878.5|4879|4878|14
1639496210000|2021-12-14 15:36:50|4879.5|4878.5|4879.5|4878.5|4880|4879|4878|4876.5|238
1639496220000|2021-12-14 15:37:00|4879|4878|4880.5|4879|4881|4879.5|4879|4878|316
1639496230000|2021-12-14 15:37:10|4880|4878.5|4879.5|4878.5|4881|4879.5|4879|4878|49
1639496240000|2021-12-14 15:37:20|4879|4878|4879.5|4878|4880|4879|4879|4878|0
1639496250000|2021-12-14 15:37:30|4880|4878.5|4880|4878.5|4880|4878.5|4879.5|4878|0
1639496260000|2021-12-14 15:37:40|4879.5|4878|4879.5|4878|4880|4878.5|4878.5|4877|1
1639496270000|2021-12-14 15:37:50|4879|4877.5|4879|4878|4879|4878|4878|4877|101
1639496280000|2021-12-14 15:38:00|4879.5|4878.5|4880.5|4879.5|4881|4880|4879|4878|318
1639496290000|2021-12-14 15:38:10|4881|4880|4881|4880|4881.5|4880.5|4881|4879.5|16
1639496300000|2021-12-14 15:38:20|4881.5|4879.5|4881.5|4880|4883|4882|4881|4879.5|491
1639496310000|2021-12-14 15:38:30|4881|4879.5|4880.5|4878.5|4881.5|4880.5|4880.5|4878.5|102
1639496320000|2021-12-14 15:38:40|4881|4879|4880|4878.5|4881|4879|4879.5|4878|60
1639496330000|2021-12-14 15:38:50|4879.5|4878|4880.5|4879|4881|4880|4879|4877.5|274
1639496340000|2021-12-14 15:39:00|4881|4879.5|4880|4879|4881|4879.5|4880|4878|0
1639496350000|2021-12-14 15:39:10|4880.5|4880|4882|4881|4882|4881|4880.5|4879.5|563
1639496360000|2021-12-14 15:39:20|4881.5|4880.5|4882|4881|4882|4881|4881.5|4880.5|0
1639496370000|2021-12-14 15:39:30|4881.5|4880.5|4880.5|4879|4882|4880.5|4880.5|4878.5|316
1639496380000|2021-12-14 15:39:40|4880|4878.5|4879|4878|4880.5|4879.5|4878.5|4877|92
1639496390000|2021-12-14 15:39:50|4878.5|4877.5|4881|4880|4881|4880|4878.5|4877.5|197
1639496400000|2021-12-14 15:40:00|4880.5|4879.5|4881|4879.5|4881.5|4880|4880.5|4879.5|309
1639496410000|2021-12-14 15:40:10|4881.5|4880|4880.5|4878.5|4882|4880.5|4879.5|4878.5|176
1639496420000|2021-12-14 15:40:20|4881|4879|4882|4880.5|4882|4881|4880.5|4879|454
1639496430000|2021-12-14 15:40:30|4881.5|4881|4884|4882.5|4884|4882.5|4881.5|4880.5|694
1639496440000|2021-12-14 15:40:40|4883.5|4882|4882|4880|4883.5|4882|4882|4880|220
1639496450000|2021-12-14 15:40:50|4882.5|4880.5|4881.5|4880|4882.5|4881|4881|4880|0
1639496460000|2021-12-14 15:41:00|4881|4880.5|4882|4880.5|4882.5|4881|4881|4880|130
1639496470000|2021-12-14 15:41:10|4881.5|4880|4881.5|4880|4882|4880.5|4880.5|4879|182
1639496480000|2021-12-14 15:41:20|4882|4880.5|4882|4881|4882.5|4881|4881.5|4880|172
1639496490000|2021-12-14 15:41:30|4881.5|4880.5|4883|4882|4883|4882|4881.5|4880.5|245
1639496500000|2021-12-14 15:41:40|4882.5|4881.5|4882.5|4881|4883|4881.5|4882|4880.5|29
1639496510000|2021-12-14 15:41:50|4882|4881.5|4883|4881.5|4883.5|4882.5|4882|4881|220
1639496520000|2021-12-14 15:42:00|4882.5|4882|4884.5|4883.5|4884.5|4883.5|4882.5|4881.5|724
1639496530000|2021-12-14 15:42:10|4885|4884|4885.5|4884.5|4885.5|4884.5|4884.5|4883.5|0
1639496540000|2021-12-14 15:42:20|4885|4884|4884|4882.5|4885.5|4884.5|4883.5|4881.5|375
1639496550000|2021-12-14 15:42:30|4883|4881.5|4881.5|4880|4883|4881.5|4881.5|4880|127
1639496560000|2021-12-14 15:42:40|4882|4880.5|4882.5|4881.5|4882.5|4881.5|4881.5|4880|200
1639496570000|2021-12-14 15:42:50|4882|4881|4883|4881.5|4884|4883|4882|4881|785
1639496580000|2021-12-14 15:43:00|4882|4881|4884.5|4882.5|4885|4883.5|4882|4881|155
1639496590000|2021-12-14 15:43:10|4884|4882|4885|4883.5|4885|4884|4884|4882|131
1639496600000|2021-12-14 15:43:20|4884.5|4883|4885|4884|4885.5|4884.5|4883.5|4882|240
1639496610000|2021-12-14 15:43:30|4885.5|4884.5|4886|4885|4886|4885|4885.5|4884.5|30
1639496620000|2021-12-14 15:43:40|4884.5|4883|4885|4883.5|4885|4883.5|4884.5|4883|61
1639496630000|2021-12-14 15:43:50|4884.5|4883|4885|4884|4885|4884|4884.5|4883|41
1639496640000|2021-12-14 15:44:00|4884.5|4883.5|4886.5|4885.5|4887.5|4886|4884.5|4883.5|144
1639496650000|2021-12-14 15:44:10|4887.5|4886|4887.5|4886|4888|4886.5|4886.5|4885.5|122
1639496660000|2021-12-14 15:44:20|4888|4886.5|4887.5|4886|4888|4886.5|4887|4885.5|146
1639496670000|2021-12-14 15:44:30||4886.5||4886.5||4886.5||4886|0
1639496680000|2021-12-14 15:44:40|4886.5|4886|4887|4886.5|4887|4886.5|4886|4885.5|1105
1639496690000|2021-12-14 15:44:50|4886.5|4886|4887.5|4887|4887.5|4887|4886.5|4885.5|544
1639496700000|2021-12-14 15:45:00|4888|4887.5|4886.5|4885.5|4888|4887.5|4886|4885|5478
1639496710000|2021-12-14 15:45:10|4886|4886|4886|4885|4886.5|4886|4885.5|4885|758
1639496720000|2021-12-14 15:45:20|4885.5|4885.5|4885.5|4884.5|4885.5|4885.5|4885|4884|721
1639496730000|2021-12-14 15:45:30|4886|4885|4886.5|4885.5|4886.5|4886|4886|4885|452
1639496740000|2021-12-14 15:45:40||4886||4886||4886||4885.5|143
1639496750000|2021-12-14 15:45:50|4886|4885.5|4886|4885|4886.5|4886|4885.5|4885|608
1639496760000|2021-12-14 15:46:00|4885.5|4884.5|4884.5|4883.5|4886|4885|4884.5|4883.5|1712
1639496780000|2021-12-14 15:46:20|4884|4884|4884|4883.5|4884|4884|4884|4883.5|345
1639496790000|2021-12-14 15:46:30|4884.5|4884|4884.5|4884|4884.5|4884|4884.5|4884|905
1639496800000|2021-12-14 15:46:40|4884|4883.5|4884.5|4884|4884.5|4884|4883.5|4883|2790
1639496810000|2021-12-14 15:46:50|4885|4884.5|4885.5|4884.5|4886|4885.5|4885|4884|3533
1639496820000|2021-12-14 15:47:00|4886|4885|4886.5|4886|4886.5|4886|4885.5|4885|619
1639496830000|2021-12-14 15:47:10|4886|4885.5|4886|4885|4886|4885.5|4885.5|4884.5|992
1639496840000|2021-12-14 15:47:20|4885.5|4884.5|4883.5|4882|4886|4884.5|4883|4882|2271
1639496850000|2021-12-14 15:47:30|4883|4882.5|4883.5|4883|4883.5|4883|4882.5|4882|3263
1639496860000|2021-12-14 15:47:40|4883|4882.5|4883|4881.5|4883|4882.5|4881.5|4880.5|5933
1639496870000|2021-12-14 15:47:50|4883.5|4882|4883|4882.5|4883.5|4882.5|4883|4882|624
1639496880000|2021-12-14 15:48:00|4883.5|4883|4884|4883.5|4884|4883.5|4883.5|4882.5|2438
1639496890000|2021-12-14 15:48:10|4883.5|4882.5|4883|4882.5|4884|4883.5|4882.5|4881.5|4323
1639496900000|2021-12-14 15:48:20|4882.5|4882|4882.5|4881.5|4883|4882.5|4882|4881.5|1763
1639496910000|2021-12-14 15:48:30|4882|4881|4882|4881.5|4882|4881.5|4880.5|4879.5|5222
1639496920000|2021-12-14 15:48:40|4882.5|4882|4882.5|4881.5|4882.5|4882|4881.5|4881|2064
1639496930000|2021-12-14 15:48:50|4883|4882|4883|4882.5|4883|4882.5|4883|4882|688
1639496940000|2021-12-14 15:49:00|4883.5|4883|4881.5|4881|4883.5|4883|4881.5|4880.5|1505
1639496950000|2021-12-14 15:49:10|4882|4881.5|4882.5|4882|4882.5|4882|4881.5|4880.5|1837
1639496960000|2021-12-14 15:49:20|4882|4881.5|4880.5|4880|4882|4881.5|4880.5|4880|5874
1639496970000|2021-12-14 15:49:30|4880|4879|4879.5|4878|4880|4880|4879|4877.5|877
1639496980000|2021-12-14 15:49:40|4880|4878.5|4879.5|4878.5|4880|4879|4879.5|4878.5|0
1639496990000|2021-12-14 15:49:50|4880|4879|4881.5|4880.5|4881.5|4881|4879.5|4879|1438
1639497000000|2021-12-14 15:50:00|4882|4881|4883|4882.5|4883|4882.5|4882|4880.5|3152
1639497010000|2021-12-14 15:50:10|4882.5|4882|4882.5|4882|4883|4882|4882|4881.5|1043
1639497020000|2021-12-14 15:50:20|4883|4882.5|4882.5|4882|4883|4882.5|4882.5|4882|759
1639497030000|2021-12-14 15:50:30|4882|4881|4883|4882|4883|4882.5|4882|4881|1169
1639497040000|2021-12-14 15:50:40|4882.5|4881|4882|4881.5|4882.5|4882|4881.5|4880.5|1490
1639497050000|2021-12-14 15:50:50|4881.5|4881|4883|4882|4883|4882.5|4881.5|4880.5|2064
1639497060000|2021-12-14 15:51:00|4882.5|4882.5|4883.5|4883|4883.5|4883|4882.5|4882|1418
1639497070000|2021-12-14 15:51:10|4883|4882.5|4883.5|4883|4883.5|4883|4882.5|4881.5|1696
1639497080000|2021-12-14 15:51:20|4883|4882.5|4883.5|4882|4884|4883|4882.5|4881.5|799
1639497090000|2021-12-14 15:51:30|4883|4882.5|4883.5|4882.5|4883.5|4882.5|4881.5|4880.5|1545
1639497100000|2021-12-14 15:51:40|4883|4882|4883|4882.5|4883|4882.5|4882.5|4882|1193
1639497110000|2021-12-14 15:51:50|4883.5|4881.5|4882|4881.5|4883.5|4882.5|4882|4881|1871
1639497120000|2021-12-14 15:52:00|4882.5|4882|4883.5|4882.5|4883.5|4883|4882.5|4882|644
1639497130000|2021-12-14 15:52:10|4883|4883|4882.5|4882|4883.5|4883|4882.5|4882|398
1639497140000|2021-12-14 15:52:20|4883|4882.5|4884|4883.5|4884|4883.5|4883|4882.5|826
1639497150000|2021-12-14 15:52:30|4884.5|4884|4885|4884.5|4885|4884.5|4884.5|4884|784
1639497160000|2021-12-14 15:52:40|||||||||96
1639497170000|2021-12-14 15:52:50|4885.5|4885|4887|4886.5|4887.5|4886.5|4885.5|4885|799
1639497180000|2021-12-14 15:53:00|4887.5|4887|4885|4884.5|4887.5|4887|4885|4884|4774
1639497190000|2021-12-14 15:53:10|4885.5|4884|4885|4884|4885.5|4885|4884.5|4884|4390
1639497200000|2021-12-14 15:53:20|4884.5|4884.5|4885|4884.5|4885.5|4885|4884.5|4884.5|1213
1639497210000|2021-12-14 15:53:30|4885.5|4885|4885.5|4884|4886|4885|4884.5|4883.5|5842
1639497220000|2021-12-14 15:53:40|4885||4885||4885.5||4885||496
1639497230000|2021-12-14 15:53:50|4884.5|4884.5|4885.5|4885|4886|4885|4884.5|4884|1616
1639497240000|2021-12-14 15:54:00|4885|4884.5|4886|4885.5|4886|4885.5|4885|4884|1840
1639497250000|2021-12-14 15:54:10|4885.5|4884.5|4884.5|4883.5|4885.5|4885|4884.5|4883.5|896
1639497260000|2021-12-14 15:54:20|4885|4884|4884.5|4883.5|4886|4885.5|4884.5|4883.5|530
1639497270000|2021-12-14 15:54:30|4885|4884|4885|4884|4885|4884.5|4884|4883.5|1754
1639497280000|2021-12-14 15:54:40|4885.5|4884.5|4886|4885|4886|4885.5|4885.5|4884.5|1833
1639497290000|2021-12-14 15:54:50|4885.5|4884|4884.5|4884|4886|4884.5|4884|4883.5|6341
1639497300000|2021-12-14 15:55:00|4884|4883.5|4886|4885.5|4886|4885.5|4884|4883|429
1639497310000|2021-12-14 15:55:10|4886.5|4886|4889|4888|4889.5|4888.5|4886.5|4886|3750
1639497320000|2021-12-14 15:55:20|4888.5|4887.5|4888|4887|4889|4887.5|4886.5|4886|1653
1639497330000|2021-12-14 15:55:30|4887.5|4887.5|4886.5|4885.5|4887.5|4887.5|4886.5|4885.5|672
1639497340000|2021-12-14 15:55:40|4887|4886|4887.5|4886.5|4887.5|4886.5|4887|4885.5|324
1639497350000|2021-12-14 15:55:50|4887|4886|4886|4884.5|4887|4886|4885|4884.5|2053
1639497360000|2021-12-14 15:56:00|4885.5|4884|4884.5|4884|4886|4884|4884.5|4883.5|1033
1639497370000|2021-12-14 15:56:10|4884|4883|4885.5|4885|4886.5|4885|4883|4882|6025
1639497380000|2021-12-14 15:56:20|4886|4885.5|4884.5|4883.5|4886|4885.5|4883.5|4882.5|2312
1639497390000|2021-12-14 15:56:30|4884|4883|4884.5|4884|4885|4884|4883.5|4882.5|1930
1639497400000|2021-12-14 15:56:40|4885|4884.5|4885|4884|4885.5|4884.5|4885|4884|2040
1639497410000|2021-12-14 15:56:50|4885.5|4884.5|4885.5|4884.5|4885.5|4885|4885|4884|2858
1639497420000|2021-12-14 15:57:00|4885|4885|4886|4885|4886.5|4885.5|4885|4884.5|523
1639497430000|2021-12-14 15:57:10|4885.5|4884.5|4885.5|4884.5|4887|4885|4885|4884|1657
1639497440000|2021-12-14 15:57:20|4885|4884|4885.5|4884.5|4885.5|4884.5|4884.5|4884|463
1639497450000|2021-12-14 15:57:30||4885||4885||4885||4885|73
1639497460000|2021-12-14 15:57:40|4886|4885.5|4886.5|4886|4887|4886.5|4886|4885.5|2209
1639497470000|2021-12-14 15:57:50|4887|4886.5|4887|4886.5|4887|4886.5|4887|4886|398
1639497480000|2021-12-14 15:58:00|4886.5|4886|4885.5|4884.5|4886.5|4886|4885|4884.5|1705
1639497490000|2021-12-14 15:58:10|4885|4884|4884.5|4884|4885.5|4884.5|4884|4883.5|3293
1639497500000|2021-12-14 15:58:20|4885|4883.5|4885.5|4884.5|4885.5|4884.5|4884.5|4883.5|567
1639497510000|2021-12-14 15:58:30|4886|4885|4886.5|4886|4887|4886|4886|4885|505
1639497520000|2021-12-14 15:58:40|4886|4885.5|4887.5|4886.5|4887.5|4887|4885.5|4885|1127
1639497530000|2021-12-14 15:58:50|4887|4887|4887|4886.5|4887.5|4887|4887|4886.5|735
1639497540000|2021-12-14 15:59:00|4886.5|4886|4887|4886|4887|4886.5|4885.5|4885|949
1639497550000|2021-12-14 15:59:10|4886.5|4886.5|4887.5|4886.5|4887.5|4887|4886.5|4886|1748
1639497560000|2021-12-14 15:59:20|4887|4886|4887|4886.5|4887|4886.5|4886.5|4885.5|544
1639497570000|2021-12-14 15:59:30|4886.5|4886|4887|4886|4887|4886|4886.5|4886|650
1639497580000|2021-12-14 15:59:40|4886.5|4886.5|4886.5|4885.5|4887|4886.5|4886|4885.5|1392
1639497590000|2021-12-14 15:59:50|4886|4886|4886|4885.5|4886|4886|4885.5|4885|608
1639497600000|2021-12-14 16:00:00|4885.5|4885|4886|4885|4886|4885.5|4885|4884|998
1639497610000|2021-12-14 16:00:10|4885.5|4884.5|4885|4884.5|4885.5|4884.5|4885|4884.5|709
1639497620000|2021-12-14 16:00:20|4884.5|4884|4885|4884.5|4885.5|4885|4883.5|4883|4973
1639497630000|2021-12-14 16:00:30|4884.5|4884|4884.5|4883.5|4884.5|4884.5|4884|4883.5|1525
1639497640000|2021-12-14 16:00:40|4884|4884|4884|4883.5|4884|4884|4884|4883.5|1132
1639497650000|2021-12-14 16:00:50|4883.5|4883|4882.5|4881.5|4883.5|4883|4882.5|4881.5|2502
1639497660000|2021-12-14 16:01:00|4882|4881|4880.5|4880|4882|4881|4880.5|4879.5|1521
1639497670000|2021-12-14 16:01:10|4881|4880.5|4882|4881.5|4882|4881.5|4881|4880|1362
1639497680000|2021-12-14 16:01:20|4882.5|4882|4882|4881.5|4882.5|4882|4882|4881.5|1077
1639497690000|2021-12-14 16:01:30|4882.5|4882|4883|4882|4883|4882.5|4882|4881.5|3043
1639497700000|2021-12-14 16:01:40|4882.5|4882.5|4884|4883|4884|4883.5|4882.5|4882.5|4385
1639497710000|2021-12-14 16:01:50|4883.5|4882.5|4882.5|4881.5|4883.5|4883|4882.5|4881.5|1829
1639497720000|2021-12-14 16:02:00|4882|4882|4882.5|4881.5|4882.5|4882|4882|4881.5|625
1639497730000|2021-12-14 16:02:10||4882||4882||4882||4882|74
1639497740000|2021-12-14 16:02:20|4882|4881.5|4883.5|4883|4883.5|4883|4882|4881.5|646
1639497750000|2021-12-14 16:02:30|4884|4883.5|4884|4883.5|4884|4883.5|4884|4883.5|588
1639497760000|2021-12-14 16:02:40|4884.5|4884|4885|4884|4885|4884|4884.5|4884|402
1639497770000|2021-12-14 16:02:50|4884.5|4884.5|4885|4884.5|4885|4884.5|4884.5|4884|924
1639497780000|2021-12-14 16:03:00|4884.5|4884|4885|4884.5|4885|4884.5|4884.5|4884|2990
1639497790000|2021-12-14 16:03:10|4885.5|4885|4885|4884|4885.5|4885|4884.5|4883.5|2049
1639497800000|2021-12-14 16:03:20|4885.5|4884.5|4885|4884.5|4885.5|4885|4885|4884|1264
1639497810000|2021-12-14 16:03:30|4885.5|4885|4885.5|4885|4885.5|4885|4885.5|4885|149
1639497820000|2021-12-14 16:03:40|4885|4884.5|4885.5|4885|4885.5|4885|4885|4884.5|645
1639497830000|2021-12-14 16:03:50|4885|4884.5|4886|4885|4886.5|4885.5|4884.5|4884|2581
1639497840000|2021-12-14 16:04:00|4886.5|4885.5|4885.5|4884.5|4887|4886|4885.5|4884.5|2005
1639497850000|2021-12-14 16:04:10|4885|4884|4882|4880.5|4885|4884.5|4881.5|4880.5|13431
1639497860000|2021-12-14 16:04:20|4881.5|4881|4882|4881.5|4882.5|4881.5|4881|4880.5|25635
1639497870000|2021-12-14 16:04:30|4883|4882|4884|4883|4884.5|4883|4882.5|4881.5|24098
1639497880000|2021-12-14 16:04:40|4883.5|4883.5|4884|4883|4884.5|4884|4883.5|4883|33705
1639497890000|2021-12-14 16:04:50|4883.5||4884||4884||4883.5||3617
1639497900000|2021-12-14 16:05:00|4883.5|4883.5|4883.5|4883|4884|4883.5|4882.5|4881.5|2650
1639497910000|2021-12-14 16:05:10|4883|4882.5|4883.5|4883|4884|4883.5|4883|4882.5|1112
1639497920000|2021-12-14 16:05:20|4883|4882.5|4884|4883|4884|4883.5|4883|4882.5|1045
1639497930000|2021-12-14 16:05:30|4884.5|4883.5|4887|4886|4887|4886|4884.5|4883|3107
1639497940000|2021-12-14 16:05:40|4887.5|4886.5|4886.5|4885.5|4887.5|4887|4886|4885.5|43028
1639497950000|2021-12-14 16:05:50|4887.5|4886|4887|4886|4887.5|4886.5|4886.5|4885.5|1028
1639497960000|2021-12-14 16:06:00|4886.5|4885.5|4885|4884.5|4886.5|4885.5|4885|4884|2497
1639497970000|2021-12-14 16:06:10|4884.5|4883.5|4882.5|4881.5|4884.5|4884|4882.5|4881.5|2414
1639497980000|2021-12-14 16:06:20|4882|4881|4880.5|4879.5|4882|4881.5|4880.5|4879.5|769
1639497990000|2021-12-14 16:06:30|4881|4880|4882|4881|4882|4881.5|4881|4880|854
1639498000000|2021-12-14 16:06:40|4882.5|4881.5|4883|4882.5|4884|4882.5|4882|4881.5|660
1639498010000|2021-12-14 16:06:50|4883.5|4883|4882|4881|4883.5|4883|4882|4881|1981
1639498020000|2021-12-14 16:07:00|4881.5|4881.5|4883|4882.5|4883.5|4882.5|4881.5|4881.5|588
1639498030000|2021-12-14 16:07:10|4882.5|4882|4883|4882|4883|4882.5|4882|4881.5|1137
1639498040000|2021-12-14 16:07:20|4882.5|4881.5|4881.5|4880.5|4882.5|4881.5|4881.5|4880|1122
1639498050000|2021-12-14 16:07:30|4881|4880|4882.5|4882|4882.5|4882|4881|4880|743
1639498060000|2021-12-14 16:07:40|4882|4881.5|4882|4881|4882|4881.5|4882|4880.5|627
1639498080000|2021-12-14 16:08:00|||||||||450
1639498090000|2021-12-14 16:08:10|4882.5|4881.5|4883|4882|4883|4882.5|4882|4881.5|1456
1639498100000|2021-12-14 16:08:20|4882.5|4881.5|4883|4882.5|4883|4882.5|4882.5|4881.5|1631
1639498110000|2021-12-14 16:08:30|4883.5|4883|4884|4883.5|4884.5|4883.5|4883.5|4883|383
1639498120000|2021-12-14 16:08:40|4884.5|4884|4884.5|4883.5|4885.5|4884.5|4884|4883.5|945
1639498130000|2021-12-14 16:08:50|4885|4884|4884.5|4884|4885|4884|4884.5|4884|285
1639498140000|2021-12-14 16:09:00|4884|4883.5|4885|4884.5|4885|4884.5|4884|4883.5|1610
1639498150000|2021-12-14 16:09:10|4884.5|4884|4884|4883.5|4884.5|4884|4884|4883|963
1639498160000|2021-12-14 16:09:20|4884.5|4883|4884.5|4883.5|4884.5|4884|4882.5|4882|1941
1639498170000|2021-12-14 16:09:30|4885|4884|4883.5|4882.5|4885.5|4884.5|4883|4882|1019
1639498180000|2021-12-14 16:09:40|4883|4882|4882|4881|4883|4882|4881.5|4881|867
1639498190000|2021-12-14 16:09:50|4881.5|4880|4881|4880|4882|4881|4881|4880|479
1639498200000|2021-12-14 16:10:00|4881.5|4880.5|4882.5|4881.5|4883|4882|4881.5|4880.5|1052
1639498210000|2021-12-14 16:10:10|4883|4882|4883|4882|4883|4882|4883|4882|640
1639498220000|2021-12-14 16:10:20|4882.5|4881.5|4881|4880|4883|4882|4881|4880|2938
1639498230000|2021-12-14 16:10:30|4880.5|4880.5|4879.5|4879|4880.5|4880.5|4879.5|4878.5|2117
1639498240000|2021-12-14 16:10:40|4880|4879.5|4880.5|4880|4880.5|4880|4880|4879|951
1639498250000|2021-12-14 16:10:50|4881|4879.5|4881|4880|4881|4880.5|4880.5|4879.5|631
1639498260000|2021-12-14 16:11:00|4880.5||4881||4881||4880.5||42
1639498270000|2021-12-14 16:11:10|4881.5|4880.5|4881.5|4880.5|4881.5|4881|4881|4880.5|938
1639498280000|2021-12-14 16:11:20|4881|4880|4879|4878.5|4881|4880|4878.5|4877.5|2020
1639498290000|2021-12-14 16:11:30|4878.5|4878|4879|4878|4879|4878.5|4878.5|4878|570
1639498300000|2021-12-14 16:11:40|4878.5|4878.5|4879|4878|4879|4878.5|4878.5|4878|380
1639498310000|2021-12-14 16:11:50|4878.5|4878.5|4880|4879.5|4880|4879.5|4878.5|4878.5|429
1639498320000|2021-12-14 16:12:00|4879.5|4879|4880|4879|4880|4879.5|4879.5|4879|1569
1639498330000|2021-12-14 16:12:10|4879.5|4878.5|4879|4878.5|4880|4878.5|4879|4878.5|1503
1639498340000|2021-12-14 16:12:20|4879.5|4879|4879.5|4878.5|4879.5|4879|4878.5|4878|1235
1639498350000|2021-12-14 16:12:30|4880|4879|4879.5|4879|4880|4879.5|4879.5|4878.5|184
1639498360000|2021-12-14 16:12:40|4879|4878.5|4877.5|4876.5|4879.5|4879|4877.5|4876.5|1863
1639498370000|2021-12-14 16:12:50|4877|4876|4877|4876.5|4877.5|4876.5|4876.5|4875.5|579
1639498380000|2021-12-14 16:13:00|4876.5|4876|4876.5|4876|4877.5|4876.5|4876.5|4875.5|2250
1639498390000|2021-12-14 16:13:10|4877|4876.5|4877.5|4876.5|4877.5|4877|4877|4876.5|148
1639498400000|2021-12-14 16:13:20|4877|4876|4877|4876.5|4877.5|4876.5|4876.5|4876|676
1639498410000|2021-12-14 16:13:30|4877.5|4877|4877.5|4877|4877.5|4877|4877|4876.5|315
1639498420000|2021-12-14 16:13:40|4878|4877.5|4877.5|4877|4878|4877.5|4877.5|4877|587
1639498430000|2021-12-14 16:13:50|4877|4876.5|4878|4877.5|4878|4877.5|4877|4876.5|1894
1639498440000|2021-12-14 16:14:00|4877.5|4877|4878|4877.5|4878|4877.5|4877.5|4877|1562
1639498450000|2021-12-14 16:14:10|4877.5|4877|4878|4877|4878|4877.5|4877.5|4877|687
1639498470000|2021-12-14 16:14:30|4877.5|4877.5|4877|4876.5|4878|4877.5|4877|4876.5|2867
1639498480000|2021-12-14 16:14:40|4877.5|4877|4877|4876|4878|4877.5|4877|4876|752
1639498490000|2021-12-14 16:14:50|4876.5|4875.5|4875|4874.5|4877|4875.5|4875|4874.5|1702
1639498500000|2021-12-14 16:15:00|4875.5|4875|4875.5|4874.5|4876.5|4875.5|4874.5|4874|4691
1639498510000|2021-12-14 16:15:10|4875|4874|4874.5|4874|4875.5|4874.5|4873.5|4873|9379
1639498520000|2021-12-14 16:15:20|4874|4873.5|4874|4873|4875|4874.5|4873.5|4873|8245
1639498530000|2021-12-14 16:15:30|4873.5|4872.5|4875.5|4875|4875.5|4875|4872.5|4871.5|3718
1639498540000|2021-12-14 16:15:40|4875|4874.5|4876|4875|4876.5|4876|4875|4874.5|1366
1639498550000|2021-12-14 16:15:50|4875.5|4875.5|4876.5|4875.5|4877|4876|4875.5|4875|1054
1639498560000|2021-12-14 16:16:00|4877|4876|4877.5|4877|4877.5|4877|4877|4876|578
1639498570000|2021-12-14 16:16:10|4878|4877.5|4879.5|4879|4879.5|4879|4877.5|4877|2621
1639498580000|2021-12-14 16:16:20|4880|4878.5|4879.5|4878.5|4880|4879.5|4879|4878.5|2123
1639498590000|2021-12-14 16:16:30|4879|4878|4879|4878|4879|4878.5|4878|4876.5|739
1639498600000|2021-12-14 16:16:40|4879.5|4878.5|4881.5|4880.5|4881.5|4880.5|4879.5|4878.5|1033
1639498610000|2021-12-14 16:16:50|4881|4880|4880.5|4879.5|4881|4880|4879.5|4879|820
1639498620000|2021-12-14 16:17:00|||||||||194
1639498630000|2021-12-14 16:17:10|4880|4879|4879|4878|4880|4879.5|4878.5|4878|1274
1639498640000|2021-12-14 16:17:20|4878.5|4877.5|4877|4876.5|4878.5|4877.5|4876.5|4875.5|3237
1639498650000|2021-12-14 16:17:30|4877.5|4877|4878|4876.5|4878.5|4877.5|4877.5|4876.5|1181
1639498660000|2021-12-14 16:17:40|4878.5|4877|4878|4876.5|4878.5|4878|4878|4876.5|230
1639498670000|2021-12-14 16:17:50|4877.5|4877.5|4878|4877.5|4878|4877.5|4877.5|4877|719
1639498680000|2021-12-14 16:18:00|4878.5|4878|4878.5|4877.5|4878.5|4878|4878|4876.5|1130
1639498690000|2021-12-14 16:18:10|4878|4878|4878.5|4878|4878.5|4878|4878|4877.5|659
1639498700000|2021-12-14 16:18:20|4878|4877.5|4876|4875|4878|4877.5|4875.5|4874.5|4149
1639498710000|2021-12-14 16:18:30|4875.5|4874.5|4875|4874.5|4876|4874.5|4874.5|4873.5|3055
1639498720000|2021-12-14 16:18:40|4875.5|4875|4874|4873.5|4875.5|4875|4874|4873|5513
1639498730000|2021-12-14 16:18:50|4873.5|4873|4873|4872|4874|4873|4872.5|4871.5|7519
1639498740000|2021-12-14 16:19:00|4872.5|4871.5|4872.5|4871.5|4873|4872.5|4871.5|4871|5073
1639498750000|2021-12-14 16:19:10|4873|4872|4873.5|4873|4873.5|4873|4873|4871.5|2273
1639498760000|2021-12-14 16:19:20|4874|4873.5|4875.5|4875|4875.5|4875|4874|4873.5|1256
1639498770000|2021-12-14 16:19:30|4875|4874.5|4875.5|4874.5|4875.5|4874.5|4875|4874.5|65402
1639498780000|2021-12-14 16:19:40|4875|4875|4875.5|4874.5|4875.5|4875|4875|4874.5|192
1639498790000|2021-12-14 16:19:50|4875|4874|4874.5|4873.5|4875.5|4874.5|4874.5|4873|3274
1639498800000|2021-12-14 16:20:00|4874|4873|4872.5|4871.5|4875|4873|4872|4871|3382
1639498810000|2021-12-14 16:20:10|4873|4872|4873.5|4873|4874|4873.5|4873|4872|2954
1639498820000|2021-12-14 16:20:20|4873|4872.5|4873|4872|4873.5|4873|4872|4871|2632
1639498830000|2021-12-14 16:20:30|4873.5|4872.5|4873.5|4872|4873.5|4872.5|4872.5|4871.5|1138
1639498840000|2021-12-14 16:20:40|4874|4872.5|4872.5|4872|4874|4873|4872.5|4871.5|1936
1639498850000|2021-12-14 16:20:50|4873|4871.5|4870.5|4869.5|4873|4871.5|4870.5|4869.5|1985
1639498860000|2021-12-14 16:21:00|4871|4870|4870.5|4870|4871|4870|4870.5|4870|195
1639498870000|2021-12-14 16:21:10|4870|4869.5|4870|4869|4870.5|4869.5|4869.5|4869|424
1639498880000|2021-12-14 16:21:20||4869.5||4869.5||4869.5||4869.5|667
1639498890000|2021-12-14 16:21:30|4869.5|4869|4870.5|4869.5|4870.5|4869.5|4869.5|4869|1612
1639498900000|2021-12-14 16:21:40|4870|4870|4870.5|4870|4870.5|4870|4870|4869.5|200
1639498910000|2021-12-14 16:21:50|4870|4869.5|4870.5|4869.5|4870.5|4870|4870|4869.5|408
1639498920000|2021-12-14 16:22:00|4871|4870|4871|4870|4871|4870|4871|4870|787
1639498930000|2021-12-14 16:22:10|4870.5||4870.5||4870.5||4870.5||1737
1639498940000|2021-12-14 16:22:20|4870|4869.5|4869|4868.5|4870|4869.5|4868.5|4867.5|2401
1639498950000|2021-12-14 16:22:30|4868.5|4868|4868|4867|4869|4868|4867.5|4866.5|2869
1639498960000|2021-12-14 16:22:40||4867.5||4867.5||4867.5||4867|59
1639498970000|2021-12-14 16:22:50|4867.5|4866.5|4867.5|4866.5|4868|4867.5|4867.5|4866|590
1639498980000|2021-12-14 16:23:00|4867|4866|4865.5|4864.5|4867.5|4866|4865.5|4864.5|719
1639498990000|2021-12-14 16:23:10|4865|4864|4864.5|4864|4865.5|4864|4864.5|4864|2034
1639499000000|2021-12-14 16:23:20|4865|4864.5|4865.5|4865|4865.5|4865|4864.5|4864|1324
1639499010000|2021-12-14 16:23:30|4866|4865.5|4866|4865.5|4866|4865.5|4866|4865|792
1639499020000|2021-12-14 16:23:40|4865.5|4865|4865.5|4864.5|4866|4865.5|4865|4864.5|584
1639499030000|2021-12-14 16:23:50|4866|4865|4865|4864.5|4866|4865|4865|4864.5|0
1639499040000|2021-12-14 16:24:00|4864.5|4864|4865|4864|4865|4864|4864.5|4864|474
1639499050000|2021-12-14 16:24:10|4864.5|4864.5|4865|4864.5|4865|4864.5|4864.5|4864|1822
1639499060000|2021-12-14 16:24:20|4864.5|4864|4865|4864|4865|4864|4864.5|4864|2262
1639499070000|2021-12-14 16:24:30|4864.5|4863.5|4864|4863.5|4864.5|4863.5|4863.5|4863|2672
1639499080000|2021-12-14 16:24:40|4863.5|4863|4863.5|4863|4864|4863.5|4863|4862.5|807
1639499090000|2021-12-14 16:24:50|4864|4863.5|4864.5|4863.5|4864.5|4864|4863.5|4863.5|535
1639499100000|2021-12-14 16:25:00|4864|4863|4863|4862|4865.5|4864.5|4862.5|4861.5|10659
1639499110000|2021-12-14 16:25:10|4862.5|4861.5|4862.5|4861.5|4863|4862|4861.5|4860.5|1027
1639499120000|2021-12-14 16:25:20|4863.5|4862|4864.5|4863.5|4864.5|4863.5|4863|4862|1081
1639499130000|2021-12-14 16:25:30|4865|4864|4863.5|4863|4865.5|4864.5|4863.5|4863|1490
1639499140000|2021-12-14 16:25:40|4863|4862.5|4861|4860|4863|4862.5|4861|4860|1463
1639499150000|2021-12-14 16:25:50|4860.5|4859.5|4860.5|4859|4861|4860|4858.5|4857.5|7194
1639499160000|2021-12-14 16:26:00|4861|4859.5|4861.5|4860.5|4862|4861|4861|4859|297
1639499170000|2021-12-14 16:26:10|4862|4861|4861.5|4861|4862|4861|4861.5|4860.5|61
1639499180000|2021-12-14 16:26:20|4862|4861.5|4861|4860|4862|4861.5|4860.5|4860|555
1639499190000|2021-12-14 16:26:30|4861.5|4860.5|4862|4861|4862|4861|4861|4860|416
1639499200000|2021-12-14 16:26:40|4862.5|4861.5|4862.5|4861.5|4862.5|4862|4862.5|4861.5|1357
1639499210000|2021-12-14 16:26:50|4862|4862|4862.5|4862|4862.5|4862|4862|4861.5|1044
1639499220000|2021-12-14 16:27:00|4863|4861.5|4861.5|4860.5|4863.5|4861.5|4861|4860.5|2425
1639499230000|2021-12-14 16:27:10|4861|4861|4861|4860|4861.5|4861|4860.5|4860|799
1639499240000|2021-12-14 16:27:20|4860.5|4859.5|4858.5|4857|4860.5|4860|4858|4857|3293
1639499250000|2021-12-14 16:27:30|4858|4857.5|4857.5|4856.5|4858.5|4857.5|4856.5|4856|1625
1639499260000|2021-12-14 16:27:40|4858|4857|4859.5|4858.5|4859.5|4858.5|4857.5|4856.5|2210
1639499270000|2021-12-14 16:27:50|4859|4858|4858|4857.5|4859.5|4858|4858|4857.5|1105
1639499280000|2021-12-14 16:28:00|4857.5|4857|4856.5|4856|4858|4857|4856.5|4856|647
1639499290000|2021-12-14 16:28:10|4857|4856.5|4857|4856.5|4859|4857.5|4857|4856.5|1324
1639499300000|2021-12-14 16:28:20|4856.5|4856|4856.5|4855.5|4857|4856.5|4856.5|4855.5|1018
1639499310000|2021-12-14 16:28:30|4856|4856|4855.5|4854.5|4856|4856|4855|4854.5|1193
1639499320000|2021-12-14 16:28:40|4855|4854|4854.5|4853.5|4855|4854.5|4854|4853|926
1639499330000|2021-12-14 16:28:50|4854|4853|4854|4853|4854.5|4853.5|4853.5|4853|2201
1639499340000|2021-12-14 16:29:00|4853.5|4852.5|4852|4851.5|4854|4853|4852|4851.5|2116
1639499350000|2021-12-14 16:29:10|4852.5|4852|4851.5|4850.5|4852.5|4852|4851|4850|2253
1639499360000|2021-12-14 16:29:20|4851|4850|4852.5|4851.5|4853|4852|4851|4850|1508
1639499370000|2021-12-14 16:29:30|4852|4851|4853|4851.5|4853|4852.5|4852|4851|746
1639499380000|2021-12-14 16:29:40|4852.5|4851|4852.5|4851.5|4853|4852|4851.5|4851|825
1639499390000|2021-12-14 16:29:50|4853|4851|4856|4854.5|4856|4855|4852.5|4851|309
1639555210000|2021-12-15 08:00:10|4809.5|4804.5|4805.5|4801|4817.5|4809.5|4805.5|4800.5|4445
1639555220000|2021-12-15 08:00:20|4803.5|4798.5|4794|4789.5|4807.5|4803|4792|4789|5194
1639555230000|2021-12-15 08:00:30|4793.5|4790|4786|4781.5|4798|4795.5|4786|4779.5|5390
1639555240000|2021-12-15 08:00:40|4786.5|4782|4796.5|4792|4799|4794.5|4786.5|4782|2377
1639555250000|2021-12-15 08:00:50|4797.5|4792.5|4785|4781|4798.5|4794|4785|4781|908
1639555260000|2021-12-15 08:01:00|4784|4781.5|4783|4781|4785.5|4784|4778|4772|4316
1639555270000|2021-12-15 08:01:10|4782.5|4780.5|4789|4786|4795|4789.5|4781.5|4778.5|2950
1639555280000|2021-12-15 08:01:20|4789.5|4786.5|4788.5|4786|4792.5|4789.5|4785|4781.5|4251
1639555290000|2021-12-15 08:01:30|4789|4785.5|4793.5|4791|4796|4794.5|4786|4785|1695
1639555300000|2021-12-15 08:01:40|4793|4790.5|4789|4786|4794.5|4790.5|4788.5|4785.5|2525
1639555310000|2021-12-15 08:01:50|4788.5|4785|4781|4778|4788.5|4785|4780.5|4778|630
1639555320000|2021-12-15 08:02:00|4781.5|4779.5|4785|4782.5|4785.5|4783|4781|4778|2145
1639555330000|2021-12-15 08:02:10|4784.5|4782|4783|4779.5|4785|4783.5|4782.5|4779|1513
1639555340000|2021-12-15 08:02:20|4782.5|4779|4777.5|4775|4783|4780.5|4775.5|4772.5|1789
1639555350000|2021-12-15 08:02:30|4777|4774|4774.5|4772.5|4777.5|4776|4774.5|4772.5|2099
1639555360000|2021-12-15 08:02:40|4774|4771.5|4776.5|4773.5|4777|4773.5|4772.5|4769|1060
1639555370000|2021-12-15 08:02:50|4776|4773|4779|4776|4781.5|4778|4776|4773|878
1639555380000|2021-12-15 08:03:00|4780|4776.5|4777.5|4774.5|4780|4777.5|4775|4772.5|1647
1639555390000|2021-12-15 08:03:10|4777|4774|4773|4770|4777.5|4774|4771|4769|551
1639555400000|2021-12-15 08:03:20|4772.5|4769.5|4774|4771|4774.5|4772|4772|4769|762
1639555410000|2021-12-15 08:03:30|4774.5|4771.5|4773|4770|4776|4774|4773|4769.5|1294
1639555420000|2021-12-15 08:03:40|4772.5|4769.5|4768.5|4766|4772.5|4769.5|4768.5|4766|1607
1639555430000|2021-12-15 08:03:50|4768|4766.5|4767.5|4766.5|4768|4767|4765.5|4762.5|1727
1639555440000|2021-12-15 08:04:00|4768.5|4767|4770.5|4767.5|4774|4770|4767.5|4765.5|2701
1639555450000|2021-12-15 08:04:10|4771.5|4768.5|4771|4767.5|4773.5|4770|4770.5|4767|595
1639555460000|2021-12-15 08:04:20|4771.5|4767|4770|4767|4771.5|4767|4770|4767|0
1639555470000|2021-12-15 08:04:30|4771|4767.5|4772|4769|4773.5|4770|4768.5|4765.5|1556
1639555480000|2021-12-15 08:04:40|||||||||158
1639555490000|2021-12-15 08:04:50|4772.5|4770|4773|4771|4777.5|4773.5|4772.5|4769.5|1424
1639555500000|2021-12-15 08:05:00|4773.5|4770|4775.5|4773.5|4777.5|4775|4773.5|4770|1057
1639555510000|2021-12-15 08:05:10|4775|4773|4773|4771|4775|4773|4770|4767.5|1212
1639555520000|2021-12-15 08:05:20|4772.5|4770.5|4769.5|4766.5|4773|4770.5|4769.5|4766|433
1639555530000|2021-12-15 08:05:30|4770|4767|4770|4767.5|4770|4768.5|4770|4767|0
1639555540000|2021-12-15 08:05:40|4769.5|4766.5|4770|4767|4772.5|4770|4768.5|4766|482
1639555550000|2021-12-15 08:05:50|4769.5|4766|4769|4767.5|4771|4768|4767.5|4765|1314
1639555560000|2021-12-15 08:06:00|4769.5|4768|4769|4766.5|4769.5|4768|4768|4765|822
1639555570000|2021-12-15 08:06:10|4769.5|4767|4770|4767.5|4770.5|4768.5|4769.5|4766|806
1639555580000|2021-12-15 08:06:20|4771|4768|4775|4772|4776.5|4772.5|4771|4768|775
1639555590000|2021-12-15 08:06:30|4774.5|4771.5|4774|4771.5|4774.5|4771.5|4774|4771|562
1639555600000|2021-12-15 08:06:40|4774.5|4772|4774.5|4772|4774.5|4772|4774|4771.5|140
1639555610000|2021-12-15 08:06:50|4775||4775||4775||4775||787
1639555620000|2021-12-15 08:07:00|4775.5||4775.5||4775.5||4775.5||920
1639555630000|2021-12-15 08:07:10|4775|4775|4776.5|4773.5|4776.5|4775|4775|4772|1786
1639555640000|2021-12-15 08:07:20|4777|4774|4779.5|4776|4781|4779.5|4777|4774|1538
1639555650000|2021-12-15 08:07:30|4779|4775.5|4774.5|4772|4779|4775.5|4774.5|4772|222
1639555660000|2021-12-15 08:07:40|4774|4772.5|4774.5|4772|4776.5|4773.5|4773.5|4772|586
1639555670000|2021-12-15 08:07:50|4775|4772.5|4773|4770|4775.5|4774.5|4772|4769.5|1812
1639555680000|2021-12-15 08:08:00|4773.5|4770.5|4771|4768.5|4773.5|4772.5|4771|4768.5|445
1639555690000|2021-12-15 08:08:10|4771.5|4769|4773|4770.5|4774.5|4771|4771.5|4769|937
1639555700000|2021-12-15 08:08:20|4773.5|4771|4773|4770.5|4774|4771|4773|4770.5|190
1639555710000|2021-12-15 08:08:30|4772.5|4771|4772.5|4770.5|4773|4771.5|4772|4770|490
1639555720000|2021-12-15 08:08:40|4771.5|4771|4773|4771|4773|4771|4771.5|4770.5|609
1639555730000|2021-12-15 08:08:50||4770.5||4771||4771||4770.5|0
1639555740000|2021-12-15 08:09:00|4772|4770.5|4771.5|4770|4772|4770.5|4770.5|4768.5|334
1639555750000|2021-12-15 08:09:10|4772.5|4770.5|4772|4770|4772.5|4770.5|4772|4770|569
1639555760000|2021-12-15 08:09:20|4771.5|4769|4770|4768|4771.5|4770|4769|4767.5|1245
1639555770000|2021-12-15 08:09:30|4769.5|4767|4764.5|4763|4769.5|4768|4764.5|4763|396
1639555780000|2021-12-15 08:09:40|4765.5|4763.5|4765.5|4764|4765.5|4764|4765.5|4763.5|1075
1639555790000|2021-12-15 08:09:50|4765|4763.5|4763|4761|4765|4763.5|4761.5|4759.5|1233
1639555800000|2021-12-15 08:10:00|4763.5|4762|4764.5|4762.5|4764.5|4763|4763.5|4762|1129
1639555810000|2021-12-15 08:10:10|4764|4762|4765|4764.5|4765|4764.5|4764|4761|1121
1639555820000|2021-12-15 08:10:20|4766|4765|4767.5|4766|4768.5|4767.5|4766|4765|2635
1639555830000|2021-12-15 08:10:30|4768|4766.5|4768.5|4766.5|4768.5|4767|4766.5|4766.5|561
1639555840000|2021-12-15 08:10:40|4768|4766|4768|4765.5|4768|4766|4768|4765|266
1639555850000|2021-12-15 08:10:50|4767|4764.5|4766.5|4764.5|4767|4765.5|4764.5|4763.5|535
1639555860000|2021-12-15 08:11:00|4767|4766|4768|4765.5|4768|4766|4766.5|4764.5|702
1639555880000|2021-12-15 08:11:20|4767.5|4765|4766|4764.5|4768|4766|4766|4764|938
1639555890000|2021-12-15 08:11:30|4767|4765|4767|4764.5|4767.5|4766|4767|4764|300
1639555910000|2021-12-15 08:11:50||4764||4764||4764||4764|0
1639555920000|2021-12-15 08:12:00|4766.5|4764.5|4766|4763.5|4766.5|4764.5|4766|4763.5|0
1639555930000|2021-12-15 08:12:10|4765.5|4764|4765.5|4763.5|4766|4765.5|4765.5|4763.5|340
1639555950000|2021-12-15 08:12:30|4765|4763|4762.5|4761|4765|4763.5|4761.5|4760|1243
1639555960000|2021-12-15 08:12:40|4763|4761.5|4762|4760.5|4764|4763|4762|4760.5|1890
1639555970000|2021-12-15 08:12:50|4761.5|4761|4763|4761.5|4763.5|4762.5|4761.5|4760.5|592
1639555980000|2021-12-15 08:13:00|4763.5|4762|4760.5|4759.5|4763.5|4762|4760.5|4759.5|165
1639555990000|2021-12-15 08:13:10|4761|4760|4763.5|4761.5|4764.5|4763|4761|4760|2496
1639556000000|2021-12-15 08:13:20|4763|4761|4762|4760.5|4763|4761.5|4762|4760|178
1639556010000|2021-12-15 08:13:30||4760||4759.5||4760||4759.5|0
1639556030000|2021-12-15 08:13:50|4760.5|4759|4759|4757.5|4760.5|4759|4759|4757.5|1284
1639556040000|2021-12-15 08:14:00|4759.5|4758|4759|4758|4760|4759|4759|4758|582
1639556050000|2021-12-15 08:14:10|4759.5|4757.5|4758|4756.5|4759.5|4757.5|4758|4756|120
1639556060000|2021-12-15 08:14:20|4758.5|4757|4758.5|4757|4758.5|4758|4758|4756.5|1286
1639556070000|2021-12-15 08:14:30|4758|4756.5|4757.5|4756|4758|4756.5|4756.5|4755|330
1639556080000|2021-12-15 08:14:40|4757|4756.5|4758|4755.5|4759|4757.5|4757|4755.5|622
1639556090000|2021-12-15 08:14:50||4755||4755.5||4755.5||4755|0
1639556100000|2021-12-15 08:15:00|4758.5|4758|4759|4757.5|4759|4758|4758|4756|490
1639556110000|2021-12-15 08:15:10||4758||4758||4758||4758|0
1639556120000|2021-12-15 08:15:20|4758.5|4757.5|4757|4756|4758.5|4757.5|4756.5|4754.5|1181
1639556130000|2021-12-15 08:15:30|4757.5|4757|4757|4755|4758|4757|4757|4755|1643
1639556140000|2021-12-15 08:15:40|4757.5|4755.5|4758|4756.5|4758.5|4757|4757.5|4755.5|580
1639556150000|2021-12-15 08:15:50|4757.5|4755.5|4756|4754.5|4758|4755.5|4756|4754.5|710
1639556160000|2021-12-15 08:16:00|4756.5|4755|4757.5|4756|4757.5|4756|4756.5|4755|103
1639556170000|2021-12-15 08:16:10|4757|4755.5|4757|4754.5|4757.5|4755.5|4757|4754|53
1639556180000|2021-12-15 08:16:20|4757.5|4755|4759.5|4758.5|4759.5|4758.5|4757|4755|1262
1639556190000|2021-12-15 08:16:30|4759|4758|4756|4755|4760|4758.5|4756|4755|1032
1639556200000|2021-12-15 08:16:40|4755.5|4754.5|4755|4754|4755.5|4754.5|4754.5|4754|213
1639556210000|2021-12-15 08:16:50|4755.5|4754.5|4755.5|4754.5|4755.5|4754.5|4755|4754.5|40
1639556230000|2021-12-15 08:17:10|4756|4755|4756|4754.5|4758|4756|4755|4753.5|766
1639556240000|2021-12-15 08:17:20|4755.5|4753.5|4755|4752.5|4755.5|4754.5|4754.5|4752|243
1639556250000|2021-12-15 08:17:30|4754.5|4752|4753|4751.5|4754.5|4752|4753|4751.5|421
1639556260000|2021-12-15 08:17:40|4754|4752|4754|4752|4754|4752.5|4753.5|4752|93
1639556270000|2021-12-15 08:17:50|||||||||14
1639556280000|2021-12-15 08:18:00|4754.5|4752.5|4758|4756|4758|4756|4754.5|4752.5|1712
1639556290000|2021-12-15 08:18:10|4758.5|4756.5|4758|4757|4759.5|4758|4758|4756|561
1639556300000|2021-12-15 08:18:20|4758.5|4756.5|4757|4755.5|4758.5|4756.5|4755.5|4754.5|538
1639556310000|2021-12-15 08:18:30|4757.5|4756|4758.5|4757.5|4758.5|4757.5|4757.5|4756|924
1639556320000|2021-12-15 08:18:40|4758|4758|4758.5|4757.5|4759|4758|4758|4757.5|589
1639556330000|2021-12-15 08:18:50|4758|4758|4758.5|4757.5|4759|4758|4758|4757.5|729
1639556340000|2021-12-15 08:19:00|4758||4758.5||4758.5||4758||10
1639556360000|2021-12-15 08:19:20|4759|4758|4759|4757.5|4759.5|4758.5|4758.5|4757.5|918
1639556370000|2021-12-15 08:19:30|4758.5|4758|4762|4760|4762|4760|4757.5|4757|2961
1639556380000|2021-12-15 08:19:40|4761|4760.5|4762.5|4761.5|4763|4762|4761|4760.5|1458
1639556390000|2021-12-15 08:19:50|4762|4761|4765|4763|4766.5|4764.5|4761|4760|4700
1639556400000|2021-12-15 08:20:00|4765.5|4763.5|4766.5|4765|4766.5|4765|4765|4763.5|389
1639556410000|2021-12-15 08:20:10|4766|4764.5|4765|4763|4766.5|4764.5|4764.5|4763|537
1639556420000|2021-12-15 08:20:20|4764.5||4764.5||4765||4764.5||0
1639556430000|2021-12-15 08:20:30|4765|4762.5|4763|4762|4765|4762.5|4763|4761.5|909
1639556440000|2021-12-15 08:20:40|4762.5|4761|4762.5|4761|4763|4761|4762.5|4761|309
1639556450000|2021-12-15 08:20:50||4761.5||4761.5||4761.5||4761.5|101
1639556460000|2021-12-15 08:21:00|4763|4762|4763|4761.5|4763.5|4763|4762.5|4761|1971
1639556470000|2021-12-15 08:21:10|4762.5|4761|4762|4760|4762.5|4761.5|4761|4760|517
1639556490000|2021-12-15 08:21:30|4761.5|4759.5|4761|4759.5|4761.5|4759.5|4760|4759|326
1639556500000|2021-12-15 08:21:40|4761.5|4760|4761.5|4760|4762|4760.5|4761.5|4760|319
1639556510000|2021-12-15 08:21:50|4761|4760.5|4763.5|4761.5|4764|4761.5|4761|4760.5|1190
1639556520000|2021-12-15 08:22:00|4764|4762|4763.5|4763|4765|4763.5|4763.5|4762|860
1639556530000|2021-12-15 08:22:10|4764|4762.5|4764|4762.5|4766|4764|4762.5|4762|2275
1639556550000|2021-12-15 08:22:30|||||||||32
1639556560000|2021-12-15 08:22:40|4763|4762|4760|4759|4763|4762|4760|4759|1061
1639556570000|2021-12-15 08:22:50|4759.5|4758|4759.5|4758|4759.5|4758|4759.5|4758|373
1639556580000|2021-12-15 08:23:00|4761|4758.5|4764|4762|4764|4762|4760|4758.5|2201
1639556590000|2021-12-15 08:23:10|4763.5|4761.5|4762|4761|4763.5|4761.5|4762|4761|204
1639556600000|2021-12-15 08:23:20|4762.5|4761.5|4762.5|4761.5|4762.5|4762|4762|4761.5|102
1639556610000|2021-12-15 08:23:30|4763|4762.5|4763|4761|4763|4762.5|4762|4761|453
1639556620000|2021-12-15 08:23:40|4762.5||4763||4763||4762.5||0
1639556630000|2021-12-15 08:23:50|4762.5|4760.5|4762.5|4760.5|4763|4760.5|4761.5|4760.5|127
1639556640000|2021-12-15 08:24:00|4762|4761|4763|4761|4763|4761|4762|4761|0
1639556650000|2021-12-15 08:24:10|4762.5||4763||4763||4762||0
1639556660000|2021-12-15 08:24:20|4763.5|4762|4764|4763|4764|4763|4763.5|4762|1184
1639556670000|2021-12-15 08:24:30|4764.5|4763.5|4765|4764|4765|4764.5|4764.5|4763.5|185
1639556680000|2021-12-15 08:24:40|4764.5|4763|4763.5|4762.5|4764.5|4763|4763.5|4762.5|459
1639556690000|2021-12-15 08:24:50|4763|4762|4763.5|4762|4763.5|4762|4762.5|4762|258
1639556720000|2021-12-15 08:25:20|4763|4761.5|4761.5|4760|4763|4761.5|4761|4760|475
1639556730000|2021-12-15 08:25:30|4762|4761|4763.5|4761|4763.5|4761.5|4762|4761|440
1639556740000|2021-12-15 08:25:40|4763|4760|4761.5|4760|4763|4760|4761.5|4760|53
1639556750000|2021-12-15 08:25:50|4761||4761.5||4762||4761||0
1639556790000|2021-12-15 08:26:30||4760.5||4760.5||4760.5||4760.5|3
1639556800000|2021-12-15 08:26:40|4762|4761|4762.5|4761|4763|4762|4761.5|4760.5|2964
1639556810000|2021-12-15 08:26:50|4762|4761.5|4765|4763.5|4765|4763.5|4762|4761.5|871
1639556820000|2021-12-15 08:27:00|4765.5||4765||4765.5||4765||322
1639556830000|2021-12-15 08:27:10|4764.5|4763|4763|4761.5|4765|4763|4763|4761.5|1885
1639556840000|2021-12-15 08:27:20|4762.5|4761|4764.5|4763|4764.5|4763|4762.5|4761|735
1639556850000|2021-12-15 08:27:30|||||||||1
1639556870000|2021-12-15 08:27:50|4764||4764||4764||4764||38
1639556880000|2021-12-15 08:28:00|4763.5|4762.5|4764|4762.5|4764|4763|4763.5|4762|1454
1639556890000|2021-12-15 08:28:10|4763.5|4763|4765.5|4763.5|4765.5|4764.5|4763.5|4763|746
1639556900000|2021-12-15 08:28:20|4765|4764.5|4767.5|4766|4767.5|4766|4765|4763.5|1648
1639556910000|2021-12-15 08:28:30|4767||4767||4767.5||4767||20
1639556920000|2021-12-15 08:28:40|4766.5|4765.5|4766|4765|4766.5|4765.5|4765.5|4765|357
1639556940000|2021-12-15 08:29:00|4766.5|4765.5|4766|4765.5|4766.5|4765.5|4766|4765|1050
1639556950000|2021-12-15 08:29:10|4767|4766|4767.5|4766.5|4768|4766.5|4766.5|4765.5|671
1639556960000|2021-12-15 08:29:20|4767|4766|4766|4765|4767|4766|4766|4765|12817
1639556970000|2021-12-15 08:29:30|4766.5|4765.5|4767|4765|4767|4765.5|4766.5|4765|413
1639556980000|2021-12-15 08:29:40|4767.5|4765.5|4766.5|4765|4768|4767|4766.5|4765|512
1639556990000|2021-12-15 08:29:50|4766|4764.5|4765|4764|4766|4764.5|4765|4764|216
1639557000000|2021-12-15 08:30:00|4765.5|4764.5|4766|4764|4766|4765|4765.5|4764|577
1639557010000|2021-12-15 08:30:10|4766.5|4764.5|4768.5|4767|4768.5|4767|4766.5|4764.5|664
1639557020000|2021-12-15 08:30:20|4769|4767.5|4768.5|4767|4769|4767.5|4768.5|4767|156
1639557030000|2021-12-15 08:30:30||4767.5||4767||4767.5||4767|144
1639557050000|2021-12-15 08:30:50|4769|4767.5|4768.5|4767.5|4769|4768|4768.5|4767.5|400
1639557060000|2021-12-15 08:31:00|4769|4768.5|4771|4769.5|4771|4770|4769|4768.5|146
1639557070000|2021-12-15 08:31:10|4770.5|4769|4770.5|4769|4771|4769|4770|4769|114
1639557090000|2021-12-15 08:31:30|4771|4770|4771.5|4770|4772.5|4770.5|4771|4769.5|1163
1639557100000|2021-12-15 08:31:40|4772.5|4770.5|4773.5|4772|4773.5|4772|4772.5|4770.5|386
1639557110000|2021-12-15 08:31:50|4774|4772.5|4774.5|4773|4774.5|4773|4774|4772.5|107
1639557120000|2021-12-15 08:32:00|4775|4774|4775|4773.5|4776|4774.5|4774|4773|2206
1639557130000|2021-12-15 08:32:10|4775.5||4776||4776||4775.5||168
1639557140000|2021-12-15 08:32:20|4776.5|4774|4774.5|4773.5|4777|4776|4774.5|4773.5|2376
1639557150000|2021-12-15 08:32:30|4775|4774|4776|4774.5|4776|4774.5|4775|4773.5|110
1639557160000|2021-12-15 08:32:40||4774||4774.5||4774.5||4774|0
1639557180000|2021-12-15 08:33:00|||||||||349
1639557210000|2021-12-15 08:33:30|4775.5|4774|4775|4774|4775.5|4774|4775|4774|578
1639557220000|2021-12-15 08:33:40|4775.5|4774.5|4777.5|4776.5|4777.5|4777|4775.5|4773.5|2495
1639557230000|2021-12-15 08:33:50|4778.5|4777|4779|4777|4779|4777|4778.5|4777|490
1639557240000|2021-12-15 08:34:00|4778.5|4776.5|4778|4776.5|4778.5|4777|4778|4776.5|331
1639557250000|2021-12-15 08:34:10||4777||4777||4777||4777|508
1639557260000|2021-12-15 08:34:20||4776.5||4777||4777||4776.5|215
1639557270000|2021-12-15 08:34:30|4777.5|4776.5|4777.5|4776.5|4778|4777|4777|4776.5|836
1639557280000|2021-12-15 08:34:40||4777||4776.5||4777||4776.5|267
1639557290000|2021-12-15 08:34:50|4777|4776|4779.5|4777.5|4779.5|4777.5|4777|4776|1955
1639557300000|2021-12-15 08:35:00|4780|4778|4780.5|4779|4780.5|4779|4779.5|4778|0
1639557310000|2021-12-15 08:35:10|4780||4780||4780||4780||0
1639557320000|2021-12-15 08:35:20|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779|4778.5|551
1639557330000|2021-12-15 08:35:30|4780|4779|4776.5|4775|4780|4779|4776.5|4774.5|1786
1639557350000|2021-12-15 08:35:50||4775.5||4775.5||4775.5||4775.5|0
1639557360000|2021-12-15 08:36:00|4776|4775|4774.5|4773|4776|4775|4774.5|4773|74
1639557370000|2021-12-15 08:36:10|4774|4772.5|4771.5|4771|4774.5|4772.5|4771.5|4771|382
1639557380000|2021-12-15 08:36:20|4772|4770|4771.5|4770|4772|4771|4771|4770|315
1639557390000|2021-12-15 08:36:30|4771|4770.5|4771|4770|4771.5|4770.5|4771|4770|13
1639557400000|2021-12-15 08:36:40|4770.5|4769|4771|4769.5|4771|4769.5|4770|4768.5|284
1639557410000|2021-12-15 08:36:50|4770.5|4769|4770|4768|4770.5|4769|4769|4767.5|454
1639557420000|2021-12-15 08:37:00|4769.5|4767|4766|4765|4769.5|4767.5|4765.5|4764.5|4435
1639557430000|2021-12-15 08:37:10|4765.5|4764.5|4765|4763|4766|4764.5|4764.5|4763|861
1639557440000|2021-12-15 08:37:20|4765.5|4763.5|4765|4763.5|4765.5|4764|4765|4763.5|86
1639557460000|2021-12-15 08:37:40|4765.5|4764|4765.5|4764|4765.5|4764|4764|4764|346
1639557510000|2021-12-15 08:38:30|4766|4764.5|4767|4766|4767.5|4766.5|4766|4764.5|1226
1639557530000|2021-12-15 08:38:50|4766.5|4765.5|4767|4765.5|4767.5|4765.5|4766|4765|734
1639557540000|2021-12-15 08:39:00|4767.5||4767.5||4767.5||4767||0
1639557560000|2021-12-15 08:39:20|4766.5|4766|4767.5|4765.5|4767.5|4767|4766|4765.5|1908
1639557570000|2021-12-15 08:39:30|4768|4766|4770.5|4769.5|4770.5|4769.5|4768|4766|589
1639557580000|2021-12-15 08:39:40|||||||||29
1639557600000|2021-12-15 08:40:00|4770|4769|4770|4768|4770.5|4769|4769.5|4768|430
1639557610000|2021-12-15 08:40:10|4769.5||4770||4770||4769.5||11
1639557620000|2021-12-15 08:40:20|4769.5||4769.5||4769.5||4769.5||0
1639557630000|2021-12-15 08:40:30|||||||||167
1639557640000|2021-12-15 08:40:40|4769||4769||4769||4769||0
1639557650000|2021-12-15 08:40:50|||||||||30
1639557660000|2021-12-15 08:41:00|4768.5|4767.5|4769|4767|4769|4767.5|4768|4767|1393
1639557670000|2021-12-15 08:41:10|4769.5|4767.5|4769.5|4768|4770.5|4768.5|4769.5|4767|133
1639557680000|2021-12-15 08:41:20|4770|4768.5|4769.5|4768.5|4770.5|4768.5|4769.5|4768.5|2500
1639557690000|2021-12-15 08:41:30|4770|4769|4770.5|4769|4770.5|4769|4770|4769|249
1639557700000|2021-12-15 08:41:40|4771|4769.5|4771|4770|4772|4771|4771|4769.5|346
1639557710000|2021-12-15 08:41:50||4770.5||4770||4770.5||4770|0
1639557730000|2021-12-15 08:42:10|4770.5|4769.5|4770.5|4769.5|4771|4769.5|4769.5|4768.5|1577
1639557740000|2021-12-15 08:42:20|||||||||83
1639557750000|2021-12-15 08:42:30|4771|4770|4769.5|4769|4771|4770|4769.5|4768.5|1227
1639557760000|2021-12-15 08:42:40|4770.5|4768.5|4771.5|4769|4771.5|4769|4770.5|4768.5|43
1639557770000|2021-12-15 08:42:50||4769.5||4769.5||4769.5||4769.5|144
1639557790000|2021-12-15 08:43:10||4770||4770||4770||4770|0
1639557800000|2021-12-15 08:43:20|||||||||205
1639557820000|2021-12-15 08:43:40||4770.5||4770.5||4771||4770.5|692
1639557830000|2021-12-15 08:43:50|4771|4771|4771|4770|4771|4771|4771|4770|107
1639557840000|2021-12-15 08:44:00|4770.5|4769.5|4773.5|4772|4773.5|4772|4770.5|4769.5|1877
1639557850000|2021-12-15 08:44:10|||||||||179
1639557870000|2021-12-15 08:44:30|4774|4772.5|4775|4773.5|4775|4773.5|4773|4772.5|865
1639557900000|2021-12-15 08:45:00|4774.5|4773|4774|4772|4774.5|4773|4773|4772|292
1639557910000|2021-12-15 08:45:10|||||||||104
1639557920000|2021-12-15 08:45:20|4773.5|4772.5|4773|4772|4773.5|4772.5|4773|4772|125
1639557930000|2021-12-15 08:45:30|4772.5||4772.5||4772.5||4772.5||519
1639557940000|2021-12-15 08:45:40|||||||||330
1639557950000|2021-12-15 08:45:50|4772|4771.5|4771.5|4771|4773|4771.5|4771.5|4771|1002
1639557960000|2021-12-15 08:46:00|4772|4771.5|4772.5|4771.5|4772.5|4771.5|4772|4771|142
1639557980000|2021-12-15 08:46:20|4772||4772||4772.5||4772||104
1639557990000|2021-12-15 08:46:30|4772.5|4772|4772|4771.5|4772.5|4772|4772|4771.5|9
1639558000000|2021-12-15 08:46:40|4772.5|4772|4774|4772.5|4775|4773.5|4772.5|4772|473
1639558010000|2021-12-15 08:46:50|4773.5|4772|4774|4772|4774|4772.5|4773|4771.5|538
1639558020000|2021-12-15 08:47:00|4773.5||4773||4774||4773||11
1639558030000|2021-12-15 08:47:10|||||||||471
1639558050000|2021-12-15 08:47:30|4772.5|4771.5|4773|4771.5|4773|4772|4772|4771.5|176
1639558060000|2021-12-15 08:47:40|4773.5|4772|4774|4773|4774|4773|4773.5|4772|394
1639558070000|2021-12-15 08:47:50|||||||||48
1639558080000|2021-12-15 08:48:00|4773.5|4772.5|4773.5|4772|4773.5|4773|4773|4771.5|644
1639558090000|2021-12-15 08:48:10|4774|4772.5|4774|4772.5|4774|4773|4774|4772.5|368
1639558100000|2021-12-15 08:48:20||4773||4773||4773.5||4773|0
1639558120000|2021-12-15 08:48:40|4773.5|4772.5|4774|4772.5|4774|4773|4773.5|4772|927
1639558130000|2021-12-15 08:48:50|||||||||13
1639558140000|2021-12-15 08:49:00|4773.5|4772|4774|4772|4774|4772|4773.5|4772|104
1639558150000|2021-12-15 08:49:10|4775|4772.5|4775.5|4774|4776|4774|4774|4772.5|1140
1639558170000|2021-12-15 08:49:30|4775||4775.5||4775.5||4775||0
1639558180000|2021-12-15 08:49:40|4775|4773.5|4775|4774|4775.5|4774|4774|4773.5|1744
1639558190000|2021-12-15 08:49:50|4774.5|4773.5|4775|4773.5|4775|4773.5|4774.5|4773.5|174
1639558200000|2021-12-15 08:50:00|4774.5|4774|4774.5|4773.5|4775|4774|4774.5|4773.5|125
1639558210000|2021-12-15 08:50:10|4774|4773|4773.5|4772.5|4774.5|4773.5|4773.5|4772.5|777
1639558220000|2021-12-15 08:50:20|4774|4773|4775|4773|4775|4773.5|4774|4772.5|71
1639558230000|2021-12-15 08:50:30|||||||||126
1639558240000|2021-12-15 08:50:40|4774.5|4774|4775.5|4774|4776.5|4775.5|4774.5|4774|704
1639558250000|2021-12-15 08:50:50|4775||4775||4775||4775||36
1639558270000|2021-12-15 08:51:10|4775.5|4774.5|4776.5|4775|4776.5|4775|4775.5|4774|688
1639558290000|2021-12-15 08:51:30|4776||4776||4776||4776||0
1639558310000|2021-12-15 08:51:50|4776.5|4775.5|4777|4776|4778|4776.5|4776.5|4775.5|1708
1639558320000|2021-12-15 08:52:00|4777.5|4775.5|4778|4776|4778.5|4777|4777|4775.5|326
1639558330000|2021-12-15 08:52:10|4778.5|4776.5|4777.5|4776|4778.5|4777|4777.5|4776|0
1639558340000|2021-12-15 08:52:20|4778|4776.5|4778.5|4777|4778.5|4777.5|4777.5|4776.5|228
1639558360000|2021-12-15 08:52:40|4779|4777.5|4779.5|4778|4779.5|4778|4779|4777.5|91
1639558370000|2021-12-15 08:52:50|4780|4778.5|4780.5|4779|4780.5|4779|4780|4778.5|253
1639558380000|2021-12-15 08:53:00|4781|4779.5|4781|4780|4781|4780|4781|4779.5|266
1639558390000|2021-12-15 08:53:10|4780.5|4780.5|4781|4780|4781|4780.5|4780.5|4779.5|285
1639558400000|2021-12-15 08:53:20|4780.5|4779.5|4780|4779|4780.5|4779.5|4780|4779|484
1639558410000|2021-12-15 08:53:30|4779.5||4779.5||4780||4779.5||102
1639558420000|2021-12-15 08:53:40|4779|4778.5|4779|4777.5|4779|4778.5|4779|4777|1579
1639558440000|2021-12-15 08:54:00|4778.5|4777|4777|4776|4778.5|4777|4777|4776|139
1639558450000|2021-12-15 08:54:10|4777.5|4776.5|4778|4776.5|4778.5|4776.5|4777|4776|772
1639558470000|2021-12-15 08:54:30|4778.5|4777|4779|4778.5|4779|4778.5|4778.5|4777|615
1639558480000|2021-12-15 08:54:40||4778||4778||4778||4777.5|0
1639558500000|2021-12-15 08:55:00|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|421
1639558510000|2021-12-15 08:55:10|4779|4778|4777|4776|4779|4778|4777|4776|774
1639558520000|2021-12-15 08:55:20|4776.5|4775.5|4776|4774.5|4777|4775.5|4774|4772|2112
1639558530000|2021-12-15 08:55:30|4775.5|4774|4773|4771.5|4775.5|4774|4773|4771.5|819
1639558540000|2021-12-15 08:55:40|4772.5||4772||4772.5||4772||0
1639558560000|2021-12-15 08:56:00|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|4771.5|4770.5|147
1639558570000|2021-12-15 08:56:10|4771|4769.5|4771|4769.5|4771|4769.5|4769.5|4768.5|349
1639558580000|2021-12-15 08:56:20|||||||||23
1639558590000|2021-12-15 08:56:30|4771.5|4770|4770|4768|4772|4771|4770|4768|550
1639558600000|2021-12-15 08:56:40|4769.5|4768.5|4769.5|4769|4769.5|4769|4769|4768|0
1639558610000|2021-12-15 08:56:50|4770.5|4769.5|4770|4769|4770.5|4769.5|4770|4769|100
1639558620000|2021-12-15 08:57:00|4769.5|4768.5|4769.5|4768.5|4769.5|4768.5|4769|4768|423
1639558630000|2021-12-15 08:57:10|4770|4769|4770|4769|4771|4770.5|4770|4769|632
1639558640000|2021-12-15 08:57:20|4769.5|4768|4769|4768|4770|4768|4769|4768|208
1639558650000|2021-12-15 08:57:30|4768.5|4767.5|4769|4767.5|4769|4767.5|4768.5|4767.5|50
1639558660000|2021-12-15 08:57:40||4768||4767.5||4768||4767.5|0
1639558680000|2021-12-15 08:58:00|4768.5|4766.5|4767.5|4766|4768.5|4766.5|4767.5|4765.5|141
1639558700000|2021-12-15 08:58:20|4768|4766.5|4768|4766.5|4768|4767|4768|4766.5|70
1639558710000|2021-12-15 08:58:30|4767.5|4766|4766.5|4765.5|4767.5|4766|4766.5|4765|250
1639558720000|2021-12-15 08:58:40|||||||||524
1639558730000|2021-12-15 08:58:50|4766|4765|4765.5|4765|4766.5|4765|4765.5|4765|222
1639558740000|2021-12-15 08:59:00|4765|4764|4763|4762|4765.5|4764|4763|4762|1129
1639558750000|2021-12-15 08:59:10|4761|4761.5|4757|4756|4763|4761.5|4756.5|4756|5714
1639558760000|2021-12-15 08:59:20|4757.5|4756.5|4757|4756|4757.5|4756.5|4757|4756|433
1639558780000|2021-12-15 08:59:40|4756.5|4755.5|4756.5|4756|4757|4756|4756.5|4755.5|1945
1639558790000|2021-12-15 08:59:50|4756|4755.5|4755|4753.5|4756.5|4756|4752|4750.5|7228
1639558800000|2021-12-15 09:00:00|4755.5|4754.5|4757.5|4755.5|4757.5|4755.5|4755.5|4753.5|379
1639558810000|2021-12-15 09:00:10|4757|4756|4759|4757.5|4759.5|4757.5|4757|4756|82
1639558820000|2021-12-15 09:00:20|4758.5|4756.5|4757.5|4756|4758.5|4756.5|4757.5|4755.5|207
1639558840000|2021-12-15 09:00:40|4757|4755.5|4756|4754.5|4757.5|4756.5|4756|4754.5|693
1639558850000|2021-12-15 09:00:50|4755.5||4755.5||4755.5||4755.5||0
1639558860000|2021-12-15 09:01:00|4755||4755||4755||4755||0
1639558870000|2021-12-15 09:01:10|4755.5|4755|4757|4756|4757|4756.5|4754|4753.5|1749
1639558880000|2021-12-15 09:01:20|4756|4755|4755.5|4754.5|4756.5|4755|4755.5|4754.5|213
1639558890000|2021-12-15 09:01:30|4756|4755|4756.5|4755|4756.5|4755|4756|4755|0
1639558900000|2021-12-15 09:01:40|4756|4754.5|4756.5|4755.5|4756.5|4755.5|4754.5|4753.5|920
1639558910000|2021-12-15 09:01:50||4755||4755||4755||4755|0
1639558920000|2021-12-15 09:02:00|4757|4754.5|4754.5|4753.5|4758|4757.5|4753.5|4753|6806
1639558930000|2021-12-15 09:02:10|4754|4753|4752.5|4751|4754|4753|4752.5|4751|354
1639558940000|2021-12-15 09:02:20|4753|4752|4751.5|4750|4754|4752.5|4751.5|4750|3292
1639558950000|2021-12-15 09:02:30|4751|4749.5|4749|4748|4751|4749.5|4749|4747.5|645
1639558960000|2021-12-15 09:02:40|4749.5|4749|4748|4747|4750.5|4749|4747|4746.5|3776
1639558970000|2021-12-15 09:02:50|4747.5|4745.5|4746.5|4745|4747.5|4745.5|4746.5|4745|216
1639558980000|2021-12-15 09:03:00|4747.5|4746|4750.5|4748.5|4750.5|4748.5|4747.5|4745.5|1460
1639558990000|2021-12-15 09:03:10|4751.5|4749.5|4752|4750.5|4752.5|4750.5|4750.5|4749.5|947
1639559000000|2021-12-15 09:03:20|4752.5|4751|4750.5|4748.5|4752.5|4751.5|4750|4748.5|1638
1639559010000|2021-12-15 09:03:30|4751||4750.5||4751||4750.5||0
1639559020000|2021-12-15 09:03:40|4751||4750||4751||4750||0
1639559030000|2021-12-15 09:03:50|4749.5|4748|4740.5|4740|4749.5|4748|4739|4737|21357
1639559040000|2021-12-15 09:04:00|4741|4740.5|4743.5|4742|4743.5|4742.5|4741|4740.5|2644
1639559050000|2021-12-15 09:04:10|||||||||109
1639559060000|2021-12-15 09:04:20|4743|4741.5|4744.5|4743|4744.5|4743|4741|4740.5|1720
1639559070000|2021-12-15 09:04:30|4744|4743.5|4741|4740|4746|4745|4741|4740|6213
1639559080000|2021-12-15 09:04:40|4741.5|4740.5|4741|4740|4741.5|4740.5|4741|4740|861
1639559090000|2021-12-15 09:04:50|4741.5|4740.5|4742.5|4741|4742.5|4741.5|4741.5|4740|272
1639559100000|2021-12-15 09:05:00|4742|4741.5|4742|4741|4742|4741.5|4742|4741|0
1639559110000|2021-12-15 09:05:10|4742.5|4741.5|4744.5|4743|4744.5|4743.5|4742|4741|425
1639559120000|2021-12-15 09:05:20|4745|4743.5|4745|4743.5|4745|4743.5|4745|4743|5
1639559130000|2021-12-15 09:05:30|4744.5|4743|4746.5|4745|4747|4745|4743|4742|1026
1639559140000|2021-12-15 09:05:40|4747.5|4745.5|4746|4745|4747.5|4746.5|4746|4745|650
1639559150000|2021-12-15 09:05:50|4746.5|4745.5|4747|4745.5|4748.5|4746.5|4746.5|4745.5|1436
1639559160000|2021-12-15 09:06:00|4746.5|4746|4746|4745|4746.5|4746|4746|4745|540
1639559170000|2021-12-15 09:06:10|4746.5|4745.5|4745.5|4744.5|4746.5|4745.5|4745|4744.5|291
1639559180000|2021-12-15 09:06:20|4745|4744|4746|4744.5|4746|4745|4743|4742.5|4718
1639559190000|2021-12-15 09:06:30|4747|4745|4745|4743.5|4747|4745.5|4745|4743.5|294
1639559200000|2021-12-15 09:06:40|4745.5|4744|4748|4745.5|4748|4745.5|4745|4744|156
1639559210000|2021-12-15 09:06:50|4748.5||4748||4748.5||4748||24
1639559220000|2021-12-15 09:07:00|4748.5|4746|4749|4747.5|4749.5|4747.5|4748.5|4746|0
1639559230000|2021-12-15 09:07:10|4749.5||4749||4749.5||4749||650
1639559260000|2021-12-15 09:07:40|4748.5|4748|4747|4745.5|4748.5|4748|4746|4744.5|1307
1639559270000|2021-12-15 09:07:50|4746.5|4745|4747|4745.5|4747|4746|4746|4744.5|493
1639559280000|2021-12-15 09:08:00|4747.5|4746|4749.5|4747.5|4749.5|4747.5|4747.5|4746|377
1639559290000|2021-12-15 09:08:10|4749||4749.5||4749.5||4749||200
1639559300000|2021-12-15 09:08:20|4750|4748|4750|4747.5|4750.5|4748|4750|4747.5|0
1639559310000|2021-12-15 09:08:30|4749.5|4746.5|4747|4745.5|4750|4746.5|4746.5|4745|773
1639559320000|2021-12-15 09:08:40|4746.5|4745|4746.5|4744.5|4746.5|4745|4746.5|4744.5|48
1639559340000|2021-12-15 09:09:00|4747|4745|4747|4745.5|4747|4745.5|4747|4745|108
1639559350000|2021-12-15 09:09:10|4746.5|4745|4746.5|4744.5|4746.5|4745|4746.5|4744.5|0
1639559360000|2021-12-15 09:09:20|4747|4745|4747|4746.5|4747|4746.5|4746.5|4745|170
1639559370000|2021-12-15 09:09:30|4746.5|4746|4746.5|4745.5|4747|4746|4745.5|4744.5|1097
1639559380000|2021-12-15 09:09:40|4746|4744.5|4749|4746.5|4749|4746.5|4745.5|4744.5|1147
1639559390000|2021-12-15 09:09:50|4748.5|4747|4748.5|4747.5|4748.5|4747.5|4748.5|4747|489
1639559400000|2021-12-15 09:10:00|4749|4747|4749.5|4748|4749.5|4748|4749|4747|66
1639559410000|2021-12-15 09:10:10|4750.5|4748.5|4751.5|4750.5|4752.5|4751|4750.5|4748|358
1639559420000|2021-12-15 09:10:20|||||||||114
1639559450000|2021-12-15 09:10:50|4751|4751|4751.5|4750.5|4752.5|4751|4751|4750.5|520
1639559470000|2021-12-15 09:11:10|4751|4750|4748.5|4747|4751|4750|4748.5|4747|1955
1639559480000|2021-12-15 09:11:20|4748|4746.5|4747.5|4746|4748|4747|4747.5|4746|182
1639559490000|2021-12-15 09:11:30|4747|4745.5|4746|4745|4747|4745.5|4746|4745|3923
1639559500000|2021-12-15 09:11:40|4745.5|4744.5|4743.5|4741.5|4746|4744.5|4743.5|4741.5|745
1639559510000|2021-12-15 09:11:50|4743|4742.5|4739.5|4738|4743|4742.5|4739|4738|11889
1639559520000|2021-12-15 09:12:00|4739|4737.5|4739|4737|4740|4738|4738.5|4737|288
1639559530000|2021-12-15 09:12:10|4738.5||4738.5||4738.5||4738.5||0
1639559540000|2021-12-15 09:12:20||4737.5||4737.5||4737.5||4737.5|0
1639559550000|2021-12-15 09:12:30|4738|4737|4737|4735.5|4738|4737|4737|4734.5|566
1639559560000|2021-12-15 09:12:40|4737.5|4735|4737.5|4736|4737.5|4736|4737.5|4735|12
1639559570000|2021-12-15 09:12:50|4737|4735|4736|4735|4737|4735|4736|4735|50
1639559580000|2021-12-15 09:13:00|4735.5|4734.5|4737|4734.5|4737|4736|4733.5|4731.5|1264
1639559590000|2021-12-15 09:13:10|4738|4735|4737|4735.5|4738|4735.5|4737|4735|167
1639559610000|2021-12-15 09:13:30|4737.5|4736.5|4737.5|4736|4738.5|4737.5|4737.5|4736|1076
1639559620000|2021-12-15 09:13:40|4738|4736.5|4737.5|4736|4738|4736.5|4737.5|4736|0
1639559630000|2021-12-15 09:13:50|4737|4735.5|4736.5|4735|4738|4736.5|4736.5|4735|980
1639559640000|2021-12-15 09:14:00|4736|4734.5|4733|4732|4736|4734.5|4733|4731.5|1261
1639559650000|2021-12-15 09:14:10|4733.5|4732.5|4734|4733|4734|4733|4733.5|4732.5|404
1639559660000|2021-12-15 09:14:20|4733.5|4732.5|4733.5|4732|4733.5|4732.5|4733.5|4732|0
1639559670000|2021-12-15 09:14:30|4734|4732.5|4733.5|4732|4735|4734|4733.5|4732|480
1639559680000|2021-12-15 09:14:40|||||||||324
1639559690000|2021-12-15 09:14:50|4734.5|4732.5|4734.5|4732.5|4734.5|4732.5|4734.5|4732.5|549
1639559700000|2021-12-15 09:15:00|||||||||364
1639559710000|2021-12-15 09:15:10|4734||4734||4734||4734||11
1639559720000|2021-12-15 09:15:20|4734.5|4733|4738.5|4736.5|4738.5|4736.5|4734|4733|2481
1639559730000|2021-12-15 09:15:30|4739|4737|4740|4739|4740|4739|4738.5|4737|1376
1639559740000|2021-12-15 09:15:40|4740.5|4739.5|4741|4739|4742|4741|4740|4739|830
1639559750000|2021-12-15 09:15:50|4741.5|4739.5|4742|4739.5|4742|4740|4741.5|4739|351
1639559760000|2021-12-15 09:16:00|4743|4740|4741.5|4740|4743|4742|4741|4740|352
1639559770000|2021-12-15 09:16:10||4740.5||4740||4740.5||4740|125
1639559780000|2021-12-15 09:16:20|4741|4739.5|4740.5|4740|4741|4740|4740.5|4739.5|365
1639559790000|2021-12-15 09:16:30|4741.5|4740.5|4742.5|4740|4742.5|4740.5|4741.5|4740|216
1639559800000|2021-12-15 09:16:40|4742|4739.5|4740.5|4739.5|4742|4739.5|4740.5|4739.5|341
1639559810000|2021-12-15 09:16:50|4740|4738.5|4740.5|4739|4740.5|4739|4739.5|4738|362
1639559820000|2021-12-15 09:17:00|4741|4739.5|4742.5|4741|4742.5|4741|4741|4739.5|10
1639559830000|2021-12-15 09:17:10|4742|4740|4739.5|4738|4742|4740|4739.5|4738|394
1639559840000|2021-12-15 09:17:20|||||||||42
1639559860000|2021-12-15 09:17:40|4739|4737.5|4736.5|4735.5|4739|4737.5|4736.5|4734.5|332
1639559870000|2021-12-15 09:17:50|4736|4735|4736|4735|4736.5|4735.5|4736|4735|146
1639559890000|2021-12-15 09:18:10|4736.5|4735.5|4736|4735|4736.5|4735.5|4736|4735|140
1639559900000|2021-12-15 09:18:20|4736.5|4735.5|4739.5|4737.5|4739.5|4737.5|4736.5|4735.5|493
1639559910000|2021-12-15 09:18:30|4740||4740||4740||4740||0
1639559920000|2021-12-15 09:18:40|4741|4738|4742.5|4740.5|4742.5|4740.5|4741|4738|2244
1639559930000|2021-12-15 09:18:50|4742|4741|4742.5|4741.5|4743|4742.5|4741.5|4740.5|804
1639559940000|2021-12-15 09:19:00|4742|4741|4741.5|4739.5|4742.5|4741|4741|4739.5|781
1639559950000|2021-12-15 09:19:10|4742|4740|4742.5|4740.5|4742.5|4740.5|4742|4740|0
1639559960000|2021-12-15 09:19:20|||||||||622
1639559980000|2021-12-15 09:19:40|4743|4741.5|4745|4743.5|4745|4743.5|4742.5|4741.5|1439
1639559990000|2021-12-15 09:19:50|4745.5|4744|4745.5|4744.5|4746|4744.5|4744|4743.5|1673
1639560000000|2021-12-15 09:20:00|4745|4744|4745.5|4744.5|4745.5|4745|4745|4743.5|1702
1639560010000|2021-12-15 09:20:10|4745|4744|4744.5|4743.5|4745|4744|4744.5|4743.5|616
1639560020000|2021-12-15 09:20:20|4744|4743|4744|4743|4744|4743|4743.5|4742.5|839
1639560030000|2021-12-15 09:20:30|4743.5|4742.5|4743.5|4742.5|4743.5|4742.5|4743.5|4742.5|210
1639560040000|2021-12-15 09:20:40|4743|4742|4741.5|4739.5|4743|4742|4741.5|4739.5|51
1639560050000|2021-12-15 09:20:50|4741|4740|4740|4738|4741|4740.5|4740|4738|492
1639560060000|2021-12-15 09:21:00|4739.5||4739.5||4739.5||4739.5||0
1639560080000|2021-12-15 09:21:20|4740|4738.5|4740.5|4739.5|4741.5|4740.5|4739.5|4738|1179
1639560090000|2021-12-15 09:21:30|4740|4739|4739.5|4738|4740|4739|4739.5|4738|377
1639560110000|2021-12-15 09:21:50|4738.5|4737.5|4739.5|4737.5|4739.5|4737.5|4737.5|4736.5|432
1639560130000|2021-12-15 09:22:10|4740|4738|4740|4738.5|4740.5|4739.5|4740|4738|137
1639560150000|2021-12-15 09:22:30|4740.5|4739|4740.5|4739.5|4740.5|4739.5|4740.5|4739|113
1639560160000|2021-12-15 09:22:40|4740|4739|4740.5|4739|4740.5|4739|4738.5|4737|837
1639560170000|2021-12-15 09:22:50|4740|4738.5|4739.5|4738.5|4740|4738.5|4739.5|4738.5|72
1639560180000|2021-12-15 09:23:00|4740||4739.5||4740||4739.5||0
1639560190000|2021-12-15 09:23:10|4739|4738|4739.5|4737.5|4739.5|4738.5|4738.5|4737.5|217
1639560200000|2021-12-15 09:23:20|4739|4738|4739|4738|4739|4738|4739|4737.5|0
1639560220000|2021-12-15 09:23:40|4738.5|4737|4737.5|4736.5|4738.5|4737|4737.5|4736.5|253
1639560230000|2021-12-15 09:23:50|4737|4736|4736|4735|4737|4736.5|4736|4735|247
1639560240000|2021-12-15 09:24:00|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|138
1639560250000|2021-12-15 09:24:10|||||||||100
1639560260000|2021-12-15 09:24:20|||||||||104
1639560270000|2021-12-15 09:24:30|||||||||60
1639560280000|2021-12-15 09:24:40|4737|4736|4737.5|4736.5|4738.5|4737|4737|4735.5|1022
1639560290000|2021-12-15 09:24:50|4737|4736|4736.5|4735|4737|4736|4736|4735|664
1639560300000|2021-12-15 09:25:00|||||||||170
1639560310000|2021-12-15 09:25:10|4736|4734.5|4735.5|4734|4736|4735|4735.5|4734|44
1639560320000|2021-12-15 09:25:20|4736|4734.5|4736.5|4735|4736.5|4735.5|4735.5|4734|424
1639560330000|2021-12-15 09:25:30|4736||4736||4736.5||4736||0
1639560340000|2021-12-15 09:25:40|4735.5|4734.5|4735|4734|4736|4734.5|4734.5|4734|377
1639560350000|2021-12-15 09:25:50|||||||||1
1639560360000|2021-12-15 09:26:00|4734.5|4733.5|4735|4734|4735|4734|4734|4733.5|149
1639560370000|2021-12-15 09:26:10|||||||||1000
1639560380000|2021-12-15 09:26:20|4734.5|4733.5|4734|4732.5|4734.5|4734|4733|4732.5|203
1639560390000|2021-12-15 09:26:30|4734.5|4733|4733.5|4732.5|4734.5|4733.5|4733.5|4732.5|85
1639560400000|2021-12-15 09:26:40|4732.5|4732|4732.5|4731.5|4732.5|4732|4732|4731|196
1639560410000|2021-12-15 09:26:50|4733|4732|4732.5|4731.5|4733|4732.5|4732.5|4731|765
1639560420000|2021-12-15 09:27:00|4732|4731|4733|4731.5|4733|4731.5|4732|4730.5|1472
1639560430000|2021-12-15 09:27:10|4733.5|4732|4734|4732.5|4735|4733.5|4733.5|4732|492
1639560440000|2021-12-15 09:27:20|4734.5||4734||4734.5||4734||23
1639560450000|2021-12-15 09:27:30|4734.5||4734.5||4734.5||4734.5||200
1639560460000|2021-12-15 09:27:40|4734||4734.5||4734.5||4734||0
1639560470000|2021-12-15 09:27:50|4734||4734||4734.5||4734||126
1639560480000|2021-12-15 09:28:00|4734.5|4733|4734|4733|4734.5|4733.5|4734|4732.5|138
1639560490000|2021-12-15 09:28:10|4734.5|4733.5|4735|4734|4737.5|4736.5|4734|4733.5|4519
1639560500000|2021-12-15 09:28:20|4736|4734.5|4735.5|4734.5|4736|4735.5|4735.5|4734|656
1639560520000|2021-12-15 09:28:40|4736|4735|4735.5|4735|4736|4735|4735.5|4735|141
1639560530000|2021-12-15 09:28:50|||||||||144
1639560540000|2021-12-15 09:29:00|4735|4734.5|4734|4733|4735|4734.5|4734|4733|696
1639560550000|2021-12-15 09:29:10|4733.5|4732.5|4732.5|4731|4733.5|4732.5|4732.5|4731|116
1639560560000|2021-12-15 09:29:20|4732|4731.5|4732|4731|4732|4731.5|4732|4731|0
1639560580000|2021-12-15 09:29:40|4731.5|4730|4733.5|4731.5|4733.5|4733|4731.5|4730|1804
1639560590000|2021-12-15 09:29:50|||||||||43
1639560600000|2021-12-15 09:30:00|4734|4732|4734|4733|4735.5|4734.5|4733.5|4732|967
1639560610000|2021-12-15 09:30:10|4733.5|4732.5|4733|4732|4733.5|4732.5|4733|4732|165
1639560620000|2021-12-15 09:30:20|4733.5|4733|4736|4734.5|4736.5|4734.5|4733.5|4733|462
1639560650000|2021-12-15 09:30:50|4736.5|4735|4739|4738|4739.5|4739|4736.5|4735|1415
1639560660000|2021-12-15 09:31:00|4739.5|4738.5|4739|4738|4739.5|4738.5|4738|4737.5|608
1639560670000|2021-12-15 09:31:10||4738.5||4738||4738.5||4738|14
1639560680000|2021-12-15 09:31:20|4739.5|4738.5|4739.5|4739|4740|4739|4739.5|4738|554
1639560690000|2021-12-15 09:31:30||4738.5||4739||4739||4738.5|70
1639560700000|2021-12-15 09:31:40|4739|4738.5|4739.5|4739|4739.5|4739|4739|4738.5|356
1639560710000|2021-12-15 09:31:50|4740|4739.5|4740|4739.5|4740|4739.5|4740|4739.5|98
1639560720000|2021-12-15 09:32:00|4741|4740|4742.5|4741.5|4743|4741.5|4741|4740|430
1639560730000|2021-12-15 09:32:10|4742|4741|4742|4741|4742|4741|4742|4741|64
1639560740000|2021-12-15 09:32:20|||||||||1510
1639560750000|2021-12-15 09:32:30|4741.5|4741.5|4741.5|4741|4742.5|4741.5|4739.5|4738.5|2294
1639560760000|2021-12-15 09:32:40|4742|4741.5|4742|4741|4742|4741.5|4742|4741|140
1639560770000|2021-12-15 09:32:50||4741.5||4741||4741.5||4741|93
1639560780000|2021-12-15 09:33:00|4743|4741.5|4743|4741.5|4743.5|4742.5|4743|4741.5|876
1639560790000|2021-12-15 09:33:10|4742.5|4741|4742|4740.5|4743|4741|4741|4740|917
1639560800000|2021-12-15 09:33:20|4742.5|4741|4742.5|4741|4742.5|4741|4742.5|4741|0
1639560810000|2021-12-15 09:33:30|4742|4740.5|4742|4740.5|4742|4740.5|4742|4740.5|0
1639560840000|2021-12-15 09:34:00|4741.5|4740|4741|4739|4742|4740.5|4741|4738.5|1000
1639560850000|2021-12-15 09:34:10||4739.5||4739||4739.5||4739|0
1639560860000|2021-12-15 09:34:20|4741.5|4739.5|4743|4741.5|4743.5|4741.5|4741.5|4739.5|1080
1639560870000|2021-12-15 09:34:30|4743.5|4742|4745.5|4744|4745.5|4744.5|4743.5|4742|735
1639560880000|2021-12-15 09:34:40|4746|4744.5|4747.5|4746|4747.5|4746|4746|4744.5|466
1639560890000|2021-12-15 09:34:50|4747|4745.5|4746|4745|4747|4746|4745.5|4744.5|279
1639560900000|2021-12-15 09:35:00|4746.5|4745.5|4747|4745.5|4747|4745.5|4746.5|4745.5|0
1639560910000|2021-12-15 09:35:10|4746.5|4745|4744.5|4743.5|4747.5|4745|4744.5|4743.5|1238
1639560920000|2021-12-15 09:35:20|4744|4742.5|4744|4742.5|4744|4742.5|4744|4741.5|274
1639560930000|2021-12-15 09:35:30|4743.5|4742|4742.5|4741.5|4743.5|4742|4742.5|4741.5|199
1639560940000|2021-12-15 09:35:40|4742|4741|4742|4740.5|4742|4741|4742|4740.5|142
1639560950000|2021-12-15 09:35:50|4741.5|4740|4740|4738.5|4741.5|4740|4740|4738|220
1639560970000|2021-12-15 09:36:10|4739.5|4737.5|4737|4736|4739.5|4737.5|4737|4735|75
1639560980000|2021-12-15 09:36:20|||||||||955
1639560990000|2021-12-15 09:36:30|4737.5|4736.5|4736.5|4736|4738|4737.5|4736.5|4736|282
1639561000000|2021-12-15 09:36:40|4737.5|4736.5|4738|4737|4738|4737.5|4737.5|4736.5|1494
1639561010000|2021-12-15 09:36:50|4737.5|4737.5|4738.5|4737.5|4738.5|4737.5|4737.5|4737.5|230
1639561020000|2021-12-15 09:37:00|||||||||9
1639561040000|2021-12-15 09:37:20|4739|4738|4739.5|4738.5|4740|4739|4739|4738|638
1639561050000|2021-12-15 09:37:30|4739|4738|4740|4738.5|4740|4738.5|4738.5|4737.5|604
1639561060000|2021-12-15 09:37:40|||||||||334
1639561070000|2021-12-15 09:37:50|4739.5||4740||4740||4739.5||0
1639561080000|2021-12-15 09:38:00|4740.5|4739|4742|4741|4742.5|4741.5|4740.5|4739|1387
1639561090000|2021-12-15 09:38:10|4741.5|4740.5|4739.5|4738.5|4741.5|4740.5|4739.5|4738.5|172
1639561100000|2021-12-15 09:38:20|4739|4737.5|4739.5|4737.5|4739.5|4737.5|4739|4737.5|86
1639561120000|2021-12-15 09:38:40|4739||4739.5||4739.5||4739||0
1639561130000|2021-12-15 09:38:50|4739|4738|4738|4736.5|4739.5|4738.5|4738|4736.5|96
1639561140000|2021-12-15 09:39:00|4737.5|4736|4737|4735.5|4737.5|4736|4737|4735.5|0
1639561150000|2021-12-15 09:39:10|4736.5|4735|4738|4736|4738.5|4737|4736.5|4735|2521
1639561160000|2021-12-15 09:39:20|4737.5||4736.5||4737.5||4736.5||0
1639561170000|2021-12-15 09:39:30|4737||4737||4737||4737||36
1639561180000|2021-12-15 09:39:40|4736.5||4736.5||4737||4736.5||0
1639561190000|2021-12-15 09:39:50|4736|4735.5|4736|4735.5|4736.5|4735.5|4736|4735|106
1639561200000|2021-12-15 09:40:00|4736.5|4736|4735|4733.5|4736.5|4736|4735|4733.5|575
1639561210000|2021-12-15 09:40:10|4734.5||4734||4734.5||4734||17
1639561220000|2021-12-15 09:40:20|4733.5|4733|4734|4732.5|4734.5|4733.5|4733.5|4731.5|655
1639561230000|2021-12-15 09:40:30|4734.5|4732|4734.5|4733|4734.5|4733|4734.5|4732|0
1639561240000|2021-12-15 09:40:40|4734|4733.5|4734.5|4733.5|4735.5|4734.5|4734|4733|499
1639561250000|2021-12-15 09:40:50|4735|4734|4735.5|4735|4735.5|4735|4735|4734|435
1639561260000|2021-12-15 09:41:00|4736||4735.5||4736||4735.5||778
1639561270000|2021-12-15 09:41:10|4735|4734.5|4735.5|4734.5|4735.5|4734.5|4735|4734.5|46
1639561280000|2021-12-15 09:41:20|4735|4734|4734.5|4733.5|4735|4734.5|4734|4733.5|272
1639561290000|2021-12-15 09:41:30|4734|4733|4733.5|4732|4734|4733|4733.5|4732|191
1639561300000|2021-12-15 09:41:40|4733|4731.5|4733.5|4731.5|4733.5|4732|4733|4731.5|0
1639561320000|2021-12-15 09:42:00|4733|4731|4732.5|4731.5|4733|4731.5|4731.5|4730|1024
1639561330000|2021-12-15 09:42:10|4732|4731|4732|4731|4732.5|4731|4732|4731|0
1639561340000|2021-12-15 09:42:20|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|4732.5|4731|384
1639561350000|2021-12-15 09:42:30||4731||4731.5||4731.5||4731|0
1639561360000|2021-12-15 09:42:40||4731||4731.5||4731.5||4731|0
1639561370000|2021-12-15 09:42:50|||||||||2
1639561380000|2021-12-15 09:43:00|4732|4731|4729.5|4728.5|4732.5|4731|4729|4728.5|4080
1639561390000|2021-12-15 09:43:10|4730|4729|4730|4728.5|4730|4729.5|4730|4728.5|123
1639561400000|2021-12-15 09:43:20|4729.5||4729.5||4729.5||4729.5||62
1639561410000|2021-12-15 09:43:30|4729|4729|4730|4729|4730.5|4729.5|4729|4729|1874
1639561420000|2021-12-15 09:43:40|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|4729.5|4728.5|42
1639561430000|2021-12-15 09:43:50|4730||4730||4730||4730||0
1639561440000|2021-12-15 09:44:00||4729||4728.5||4729||4728.5|293
1639561450000|2021-12-15 09:44:10|4730.5|4729|4732|4731|4732.5|4731.5|4730|4728.5|2691
1639561460000|2021-12-15 09:44:20|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|4732.5|4731.5|131
1639561470000|2021-12-15 09:44:30|4733.5|4732|4735|4734|4736.5|4734.5|4732.5|4732|574
1639561490000|2021-12-15 09:44:50|4735.5|4734.5|4734|4733|4736|4735|4734|4733|879
1639561500000|2021-12-15 09:45:00|4733.5|4732.5|4733|4732|4734.5|4733|4732.5|4731.5|1950
1639561510000|2021-12-15 09:45:10|4732.5|4731.5|4733|4732.5|4734|4733|4732.5|4731.5|395
1639561520000|2021-12-15 09:45:20|4733.5|4733|4734|4733|4734.5|4733|4733.5|4733|680
1639561530000|2021-12-15 09:45:30||4732.5||4732.5||4732.5||4732.5|19
1639561540000|2021-12-15 09:45:40|4734.5|4733|4734|4733|4734.5|4733|4734|4733|0
1639561560000|2021-12-15 09:46:00|4734.5|4733.5|4734.5|4733.5|4734.5|4733.5|4734|4733|0
1639561570000|2021-12-15 09:46:10|4734|4733|4733|4732.5|4734|4733|4733|4732|195
1639561590000|2021-12-15 09:46:30|4732.5|4732|4732.5|4732|4732.5|4732|4732.5|4732|471
1639561600000|2021-12-15 09:46:40|4732|4731.5|4731|4729.5|4732|4731.5|4731|4729|837
1639561610000|2021-12-15 09:46:50|4731.5|4730|4732.5|4731|4733|4732.5|4731.5|4729.5|1106
1639561620000|2021-12-15 09:47:00|4732|4731.5|4733|4732|4733|4732|4732|4731.5|359
1639561630000|2021-12-15 09:47:10|4733.5|4732.5|4734|4733|4735|4733.5|4733.5|4732.5|716
1639561660000|2021-12-15 09:47:40|4733.5||4734||4734||4733.5||125
1639561670000|2021-12-15 09:47:50|4734.5|4733.5|4735|4733.5|4736|4735.5|4734.5|4733.5|976
1639561680000|2021-12-15 09:48:00|4736|4734|4737|4735.5|4737|4736|4735.5|4734|1082
1639561700000|2021-12-15 09:48:20|4736.5||4736.5||4736.5||4736.5||0
1639561710000|2021-12-15 09:48:30|4737|4736|4735.5|4734.5|4737|4736|4735.5|4734.5|363
1639561720000|2021-12-15 09:48:40||4735||4734.5||4735||4734.5|0
1639561730000|2021-12-15 09:48:50|4735|4734|4735|4733.5|4735.5|4734|4734|4733|729
1639561740000|2021-12-15 09:49:00|4735.5|4734|4735.5|4734.5|4735.5|4734.5|4735|4734|0
1639561750000|2021-12-15 09:49:10|4735|4734|4734.5|4733|4735|4734|4734|4733|79
1639561760000|2021-12-15 09:49:20||4733.5||4733||4733.5||4733|0
1639561770000|2021-12-15 09:49:30||4733.5||4733.5||4733.5||4733.5|0
1639561800000|2021-12-15 09:50:00|||||||||375
1639561820000|2021-12-15 09:50:20|4734|4733|4733|4732|4734|4733|4732.5|4732|1349
1639561830000|2021-12-15 09:50:30|4733.5|4732.5|4733.5|4733|4734|4733|4733.5|4732|570
1639561840000|2021-12-15 09:50:40|4734||4733.5||4734||4733.5||0
1639561850000|2021-12-15 09:50:50|4734|4733.5|4735.5|4734.5|4736.5|4734.5|4734|4733|1346
1639561860000|2021-12-15 09:51:00|4736||4736.5||4736.5||4736||53
1639561870000|2021-12-15 09:51:10||4735||4735||4735||4735|0
1639561890000|2021-12-15 09:51:30|||||||||107
1639561900000|2021-12-15 09:51:40|4736|4734.5|4735.5|4734.5|4736.5|4734.5|4735|4734.5|317
1639561910000|2021-12-15 09:51:50|4735|4734|4734|4733.5|4735.5|4734|4734|4733.5|404
1639561920000|2021-12-15 09:52:00|4734.5|4734|4735.5|4734|4735.5|4734|4734.5|4733.5|607
1639561930000|2021-12-15 09:52:10|4736|4734.5|4736.5|4735|4736.5|4735|4736|4734.5|36
1639561980000|2021-12-15 09:53:00|4737|4735.5|4736|4735.5|4737|4736|4736|4735.5|154
1639561990000|2021-12-15 09:53:10|4735.5|4735|4736|4735|4736|4735|4735.5|4735|47
1639562000000|2021-12-15 09:53:20|4736.5|4735.5|4736.5|4735.5|4736.5|4735.5|4736.5|4735|66
1639562010000|2021-12-15 09:53:30|4737|4736|4739|4737.5|4739.5|4738.5|4737|4735.5|1147
1639562020000|2021-12-15 09:53:40|4738.5|4737|4738|4737|4738.5|4737|4738|4737|457
1639562030000|2021-12-15 09:53:50|4737.5|4736.5|4736.5|4736|4738|4736.5|4736.5|4736|1093
1639562040000|2021-12-15 09:54:00|4737.5|4736.5|4737.5|4736|4737.5|4736.5|4737.5|4736|20
1639562060000|2021-12-15 09:54:20|4738|4736.5|4738.5|4737.5|4738.5|4738|4738|4736.5|297
1639562070000|2021-12-15 09:54:30|||||||||97
1639562080000|2021-12-15 09:54:40||4738||4737.5||4738||4737.5|35
1639562110000|2021-12-15 09:55:10|4737.5|4738|4738|4736|4738|4738|4737|4736|1287
1639562120000|2021-12-15 09:55:20|4737.5||4737.5||4737.5||4737.5||0
1639562130000|2021-12-15 09:55:30||4736.5||4736.5||4736.5||4736.5|0
1639562140000|2021-12-15 09:55:40|4738|4737|4739.5|4738.5|4739.5|4738.5|4738|4737|859
1639562150000|2021-12-15 09:55:50|4740|4739|4740|4739|4740|4739.5|4740|4739|95
1639562160000|2021-12-15 09:56:00|4739.5||4739.5||4739.5||4739.5||0
1639562170000|2021-12-15 09:56:10|4740||4740||4740||4740||0
1639562180000|2021-12-15 09:56:20|4739.5|4739.5|4740.5|4739.5|4740.5|4739.5|4739.5|4739|2301
1639562190000|2021-12-15 09:56:30|4741|4740|4742.5|4741|4742.5|4741.5|4741|4740|161
1639562200000|2021-12-15 09:56:40|4742|4741.5|4743.5|4742.5|4743.5|4743|4742|4741.5|781
1639562210000|2021-12-15 09:56:50|4744|4743|4745.5|4744|4746|4744|4744|4743|123
1639562220000|2021-12-15 09:57:00|4746|4744.5|4746.5|4745.5|4746.5|4745.5|4745.5|4744|721
1639562230000|2021-12-15 09:57:10|4747|4746|4747.5|4746.5|4747.5|4746.5|4747|4746|150
1639562240000|2021-12-15 09:57:20|||||||||209
1639562250000|2021-12-15 09:57:30||4747||4747||4747||4747|174
1639562270000|2021-12-15 09:57:50|4748|4747.5|4748|4747|4748|4747.5|4747.5|4747|273
1639562290000|2021-12-15 09:58:10|4749|4747.5|4749.5|4747.5|4749.5|4747.5|4749|4747.5|381
1639562300000|2021-12-15 09:58:20|||||||||130
1639562320000|2021-12-15 09:58:40|4749||4749||4749||4749||0
1639562330000|2021-12-15 09:58:50||4748.5||4748.5||4748.5||4748.5|116
1639562340000|2021-12-15 09:59:00|4749.5||4749.5||4749.5||4749.5||66
1639562350000|2021-12-15 09:59:10|4749|4748|4749.5|4748|4749.5|4748.5|4747.5|4746.5|1997
1639562360000|2021-12-15 09:59:20|4749|4747.5|4749.5|4748.5|4749.5|4748.5|4748|4747|872
1639562370000|2021-12-15 09:59:30|||||||||412
1639562380000|2021-12-15 09:59:40||4749||4749||4749||4749|0
1639562400000|2021-12-15 10:00:00|4749|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748.5|474
1639562410000|2021-12-15 10:00:10|4750|4749|4752.5|4751.5|4752.5|4751.5|4750|4748.5|960
1639562420000|2021-12-15 10:00:20|4753|4752|4754.5|4753.5|4754.5|4753.5|4753|4752|203
1639562430000|2021-12-15 10:00:30|4755|4754|4755.5|4753.5|4756|4754.5|4755|4753.5|102
1639562440000|2021-12-15 10:00:40|4755|4753|4753|4751|4755|4753.5|4752.5|4751|1136
1639562450000|2021-12-15 10:00:50|4752.5|4751.5|4753|4752|4753|4752|4752.5|4751.5|186
1639562460000|2021-12-15 10:01:00|4752.5|4751.5|4752.5|4751|4752.5|4751.5|4751.5|4751|363
1639562470000|2021-12-15 10:01:10|||||||||1
1639562480000|2021-12-15 10:01:20|4753|4751.5|4753|4751.5|4753.5|4752.5|4753|4751|277
1639562490000|2021-12-15 10:01:30|4753.5|4752|4756|4754.5|4756|4754.5|4753.5|4752|736
1639562500000|2021-12-15 10:01:40|4756.5|4755|4757.5|4756|4757.5|4756|4756|4755|707
1639562510000|2021-12-15 10:01:50||4756.5||4756.5||4756.5||4756.5|0
1639562520000|2021-12-15 10:02:00|4757|4756|4757|4756|4757.5|4756|4756.5|4756|273
1639562530000|2021-12-15 10:02:10|||||||||5
1639562540000|2021-12-15 10:02:20|4756.5|4755.5|4756|4755|4757|4756|4756|4755|652
1639562550000|2021-12-15 10:02:30|4755.5|4754|4754|4752|4755.5|4754|4754|4752|449
1639562560000|2021-12-15 10:02:40||4752.5||4752.5||4752.5||4752.5|0
1639562570000|2021-12-15 10:02:50||4752||4752||4752||4752|0
1639562580000|2021-12-15 10:03:00|4753.5|4751.5|4756|4754.5|4756|4754.5|4751.5|4751|1339
1639562590000|2021-12-15 10:03:10||4755||4754.5||4755||4754.5|0
1639562600000|2021-12-15 10:03:20|4756.5|4755|4756.5|4756|4756.5|4756|4756.5|4755|284
1639562610000|2021-12-15 10:03:30|4757.5|4756.5|4759|4757.5|4759|4757.5|4757.5|4756|984
1639562620000|2021-12-15 10:03:40|4758.5|4758|4759.5|4758.5|4759.5|4758.5|4758.5|4758|100
1639562630000|2021-12-15 10:03:50|4760.5|4759|4761.5|4760|4762|4760|4759.5|4758.5|192
1639562640000|2021-12-15 10:04:00|4762|4760.5|4762|4760.5|4762|4760.5|4761|4760|293
1639562660000|2021-12-15 10:04:20|4762.5|4761|4763|4762|4763|4762.5|4762.5|4761|690
1639562670000|2021-12-15 10:04:30|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|4762.5|4761.5|344
1639562680000|2021-12-15 10:04:40|4762|4761|4761.5|4761|4762.5|4761.5|4761.5|4761|823
1639562690000|2021-12-15 10:04:50|4761|4760.5|4761|4759.5|4761|4760.5|4760.5|4759.5|633
1639562700000|2021-12-15 10:05:00|4761.5|4760|4763|4762|4763|4762|4761|4760|395
1639562720000|2021-12-15 10:05:20|4763.5|4763|4763.5|4763|4764|4763|4763|4762|415
1639562730000|2021-12-15 10:05:30|4764|4764|4765|4763.5|4765|4764|4764|4763|508
1639562740000|2021-12-15 10:05:40|4764.5|4763|4763.5|4762|4765|4763|4763.5|4762|593
1639562750000|2021-12-15 10:05:50||4762.5||4762.5||4762.5||4762.5|0
1639562760000|2021-12-15 10:06:00|4764.5|4763|4764|4763|4764.5|4764|4764|4763|395
1639562770000|2021-12-15 10:06:10|4763.5|4762.5|4763|4762|4763.5|4762.5|4762.5|4762|356
1639562780000|2021-12-15 10:06:20|4762|4761.5|4763|4762|4763|4762|4761.5|4760.5|900
1639562790000|2021-12-15 10:06:30|4764|4761.5|4764|4762|4764|4762.5|4764|4761.5|2
1639562800000|2021-12-15 10:06:40|4763.5|4762.5|4764.5|4763.5|4765|4763.5|4763|4762|521
1639562820000|2021-12-15 10:07:00|4764|4763|4764|4762|4764|4763|4763|4762|423
1639562830000|2021-12-15 10:07:10|4764.5|4762.5|4762|4761|4764.5|4763|4762|4761|597
1639562840000|2021-12-15 10:07:20|4762.5|4761.5|4763|4762|4763.5|4762.5|4762.5|4761.5|701
1639562870000|2021-12-15 10:07:50|4763.5|4763|4764.5|4763|4764.5|4763|4763.5|4762.5|60
1639562880000|2021-12-15 10:08:00|4764|4762.5|4762.5|4761|4764|4762.5|4762.5|4761|404
1639562890000|2021-12-15 10:08:10|||||||||500
1639562900000|2021-12-15 10:08:20|4763|4761.5|4762.5|4760.5|4763|4761.5|4761.5|4760.5|374
1639562910000|2021-12-15 10:08:30||4761||4761||4761||4761|0
1639562950000|2021-12-15 10:09:10|4762|4761.5|4762|4761|4762|4761.5|4762|4761|0
1639562960000|2021-12-15 10:09:20|4762.5|4761.5|4762|4761|4762.5|4761.5|4762|4761|205
1639562970000|2021-12-15 10:09:30|||||||||100
1639562980000|2021-12-15 10:09:40|4761.5|4760.5|4765|4764|4766|4765|4761.5|4760.5|5525
1639562990000|2021-12-15 10:09:50|4765.5||4765.5||4765.5||4765.5||0
1639563010000|2021-12-15 10:10:10|4766|4764.5|4766|4765|4766|4765|4766|4764.5|295
1639563020000|2021-12-15 10:10:20|4765.5|4764.5|4766|4765|4766|4765|4765.5|4764.5|485
1639563030000|2021-12-15 10:10:30|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|4765.5|4764.5|757
1639563040000|2021-12-15 10:10:40|4765|4764|4764.5|4763|4765|4764|4763.5|4762.5|2739
1639563070000|2021-12-15 10:11:10|4764|4762.5|4763.5|4762|4764.5|4763|4762.5|4762|561
1639563080000|2021-12-15 10:11:20||4763||4761||4763||4761|238
1639563090000|2021-12-15 10:11:30||4761.5||4761.5||4761.5||4761.5|0
1639563120000|2021-12-15 10:12:00|4763|4761|4759.5|4758|4763|4761|4759.5|4757.5|2074
1639563130000|2021-12-15 10:12:10||4757.5||4757.5||4758||4757.5|500
1639563140000|2021-12-15 10:12:20|4759|4757|4759|4758|4760|4759|4758.5|4757|1266
1639563150000|2021-12-15 10:12:30|||||||||125
1639563170000|2021-12-15 10:12:50|4758.5|4757.5|4758|4757.5|4758.5|4757.5|4756.5|4754.5|1304
1639563180000|2021-12-15 10:13:00|4758.5|4758|4760.5|4759.5|4761.5|4759.5|4758.5|4757.5|909
1639563190000|2021-12-15 10:13:10|4761|4760|4762.5|4761|4762.5|4761|4760.5|4760|444
1639563200000|2021-12-15 10:13:20|4763|4761.5|4763.5|4762|4763.5|4762|4763|4761.5|725
1639563210000|2021-12-15 10:13:30|4763|4761.5|4761.5|4760.5|4763|4761.5|4761|4760|1730
1639563220000|2021-12-15 10:13:40|4761||4761.5||4761.5||4761||47
1639563230000|2021-12-15 10:13:50|4761|4761|4758|4756|4761|4761|4758|4756|1154
1639563240000|2021-12-15 10:14:00|4757.5|4756.5|4758|4757|4758|4757|4756.5|4756.5|589
1639563250000|2021-12-15 10:14:10|4757.5|4755.5|4756.5|4755|4757.5|4756|4756|4755|321
1639563260000|2021-12-15 10:14:20|4756|4754|4755.5|4754.5|4756|4754.5|4755|4753.5|249
1639563270000|2021-12-15 10:14:30|4756|4755|4756|4755.5|4756|4755.5|4756|4754.5|269
1639563280000|2021-12-15 10:14:40|4755.5|4755|4760.5|4759.5|4761.5|4759.5|4755.5|4755|1185
1639563290000|2021-12-15 10:14:50|4761|4760|4761|4759.5|4761|4760|4760.5|4759.5|47
1639563300000|2021-12-15 10:15:00|4760.5|4759|4759.5|4758|4761|4759|4758.5|4758|285
1639563310000|2021-12-15 10:15:10|4759|4757.5|4758.5|4756.5|4759|4757.5|4758|4756.5|60
1639563320000|2021-12-15 10:15:20|4759.5|4757|4760.5|4759|4761|4760|4759.5|4757|552
1639563330000|2021-12-15 10:15:30|4760|4758.5|4761.5|4760.5|4762|4761|4760|4758.5|2246
1639563340000|2021-12-15 10:15:40|4762|4761|4762.5|4761.5|4762.5|4761.5|4762|4761|264
1639563350000|2021-12-15 10:15:50|4763|4762|4763.5|4762.5|4763.5|4762.5|4763|4761.5|429
1639563360000|2021-12-15 10:16:00|4763|4762|4763|4762.5|4763.5|4762.5|4761.5|4760.5|2469
1639563370000|2021-12-15 10:16:10|4763.5|4763.5|4764|4762.5|4764.5|4764|4763.5|4762.5|2981
1639563380000|2021-12-15 10:16:20|4763.5|4763|4764|4762.5|4764|4763|4763.5|4762.5|138
1639563390000|2021-12-15 10:16:30||4763||4763||4763||4763|0
1639563400000|2021-12-15 10:16:40|4763.5|4763.5|4764|4762.5|4764|4763.5|4763.5|4762.5|440
1639563410000|2021-12-15 10:16:50|4763.5|4763|4765.5|4765|4765.5|4765|4763.5|4763|356
1639563420000|2021-12-15 10:17:00|4766|4765.5|4767.5|4766.5|4767.5|4766.5|4766|4765.5|1112
1639563430000|2021-12-15 10:17:10||4767||4767||4767||4767|496
1639563440000|2021-12-15 10:17:20|4768|4766.5|4769|4767.5|4769|4767.5|4768|4766.5|563
1639563450000|2021-12-15 10:17:30|4768|4767|4768.5|4767|4769|4768|4767.5|4766.5|640
1639563470000|2021-12-15 10:17:50|4769|4767.5|4769|4768|4769|4768|4769|4767.5|310
1639563480000|2021-12-15 10:18:00|4768.5|4767|4766|4764|4769|4767|4766|4764|470
1639563490000|2021-12-15 10:18:10|4766.5|4766|4766.5|4765|4768|4767|4766|4764.5|7181
1639563500000|2021-12-15 10:18:20|4766|4764.5|4764|4763|4766|4764.5|4764|4763|1205
1639563510000|2021-12-15 10:18:30|4764.5|4763.5|4764|4763|4764.5|4763.5|4763.5|4762.5|473
1639563520000|2021-12-15 10:18:40|4763.5|4762.5|4763.5|4762.5|4764|4762.5|4763.5|4762.5|0
1639563540000|2021-12-15 10:19:00|4764|4763|4764.5|4763|4765|4764|4764|4762|1141
1639563550000|2021-12-15 10:19:10|4765|4763.5|4764.5|4763|4765|4763.5|4764.5|4763|287
1639563560000|2021-12-15 10:19:20|4764|4762.5|4762.5|4761.5|4764.5|4762.5|4762.5|4761.5|183
1639563570000|2021-12-15 10:19:30|4763.5|4762|4764|4762.5|4764|4763.5|4763.5|4762|442
1639563580000|2021-12-15 10:19:40||4763||4763||4763||4763|0
1639563590000|2021-12-15 10:19:50|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|4763|4762.5|49
1639563600000|2021-12-15 10:20:00|4764|4763|4764.5|4764|4765|4764|4763.5|4763|900
1639563610000|2021-12-15 10:20:10|4765|4764.5|4766|4764.5|4767.5|4765.5|4764.5|4764|834
1639563630000|2021-12-15 10:20:30|4765.5|4764|4762|4761|4766|4764|4762|4761|996
1639563640000|2021-12-15 10:20:40|4761.5|4760.5|4761.5|4760.5|4762|4761|4761.5|4760.5|1957
1639563650000|2021-12-15 10:20:50|4762.5|4761|4762|4761|4762.5|4761.5|4762|4760.5|377
1639563660000|2021-12-15 10:21:00|4762.5|4761.5|4762.5|4761|4762.5|4761.5|4762.5|4761|152
1639563670000|2021-12-15 10:21:10|4763|4761.5|4763|4761.5|4763|4762|4762|4761.5|461
1639563690000|2021-12-15 10:21:30|4762.5||4762.5||4763||4762.5||100
1639563700000|2021-12-15 10:21:40|4763||4762.5||4763||4762.5||0
1639563710000|2021-12-15 10:21:50|4763||4763||4763||4763||0
1639563720000|2021-12-15 10:22:00|4764|4762|4765|4763.5|4765|4763.5|4764|4762|168
1639563730000|2021-12-15 10:22:10|||||||||20
1639563740000|2021-12-15 10:22:20||4764||4764||4764||4764|0
1639563750000|2021-12-15 10:22:30|4764.5|4763.5|4762.5|4761.5|4765|4763.5|4762.5|4761.5|1092
1639563760000|2021-12-15 10:22:40|||||||||62
1639563780000|2021-12-15 10:23:00|||||||||28
1639563800000|2021-12-15 10:23:20||4762||4762||4762||4762|686
1639563810000|2021-12-15 10:23:30|4763|4762.5|4762.5|4761.5|4763.5|4762.5|4762.5|4761.5|662
1639563820000|2021-12-15 10:23:40|4763|4762|4763|4762|4763|4762|4763|4762|0
1639563830000|2021-12-15 10:23:50|4764|4762.5|4764|4763|4764.5|4763|4763|4762.5|202
1639563840000|2021-12-15 10:24:00|4764.5|4763.5|4763.5|4762.5|4765|4763.5|4763.5|4762.5|687
1639563850000|2021-12-15 10:24:10|4764|4763|4765|4763.5|4765.5|4764|4764|4763|266
1639563860000|2021-12-15 10:24:20|4765.5|4764|4765|4763.5|4766|4765.5|4765|4763.5|344
1639563870000|2021-12-15 10:24:30|4765.5|4764|4765.5|4764|4765.5|4764|4765.5|4764|0
1639563880000|2021-12-15 10:24:40|4765||4765||4765||4765||0
1639563890000|2021-12-15 10:24:50|4765.5|4764.5|4768|4767|4768.5|4768|4765.5|4764.5|3923
1639563910000|2021-12-15 10:25:10|4767.5|4766.5|4767.5|4766|4768|4767.5|4767|4766|2839
1639563920000|2021-12-15 10:25:20|||||||||104
1639563930000|2021-12-15 10:25:30|4768|4766.5|4772.5|4771.5|4772.5|4771.5|4768|4766.5|10439
1639563940000|2021-12-15 10:25:40|4772|4771|4772.5|4771|4773.5|4773|4771.5|4770.5|7433
1639563950000|2021-12-15 10:25:50|4772|4770.5|4772|4770.5|4772.5|4771|4772|4770.5|84
1639563960000|2021-12-15 10:26:00|4772.5|4771|4774.5|4773|4774.5|4774|4772.5|4771|3587
1639563970000|2021-12-15 10:26:10|4774|4774|4774.5|4773|4774.5|4774|4773|4772|2902
1639563980000|2021-12-15 10:26:20|4774|4773.5|4774.5|4773|4774.5|4773.5|4773.5|4773|546
1639563990000|2021-12-15 10:26:30|4775|4774|4774|4773.5|4775|4774.5|4774|4773.5|1871
1639564000000|2021-12-15 10:26:40|4773.5|4772.5|4774.5|4774|4774.5|4774|4773.5|4772.5|399
1639564010000|2021-12-15 10:26:50|4775||4775||4775||4775||0
1639564020000|2021-12-15 10:27:00|4775.5|4774.5|4776|4775|4776|4775|4775.5|4774.5|134
1639564030000|2021-12-15 10:27:10||4774.5||4774.5||4774.5||4774.5|0
1639564040000|2021-12-15 10:27:20|4775.5|4775|4775|4774|4775.5|4775|4775|4774|687
1639564050000|2021-12-15 10:27:30||4774.5||4774||4774.5||4774|36
1639564060000|2021-12-15 10:27:40|4774.5|4773.5|4775|4774|4775.5|4775|4774.5|4773.5|484
1639564070000|2021-12-15 10:27:50|4774.5|4773.5|4775|4774|4775|4774|4774.5|4773.5|258
1639564080000|2021-12-15 10:28:00|4776|4774.5|4776|4775.5|4777.5|4776.5|4775.5|4774.5|1985
1639564090000|2021-12-15 10:28:10|4775.5|4775|4776|4774.5|4777|4775.5|4775.5|4774.5|482
1639564110000|2021-12-15 10:28:30|4775.5|4775|4775.5|4774.5|4775.5|4775|4775.5|4774.5|147
1639564130000|2021-12-15 10:28:50|4775|4775|4773|4771.5|4775|4775|4773|4771.5|1248
1639564140000|2021-12-15 10:29:00|4772.5|4772|4773|4772|4773|4772|4772.5|4772|121
1639564150000|2021-12-15 10:29:10|4772.5|4771|4772|4771|4773|4771|4772|4770|155
1639564160000|2021-12-15 10:29:20|4771.5|4770.5|4771|4770|4772|4771|4771|4769.5|434
1639564170000|2021-12-15 10:29:30|4771.5|4770.5|4770|4768.5|4771.5|4770.5|4770|4768|1103
1639564180000|2021-12-15 10:29:40|4769.5|4769.5|4770|4768.5|4770|4769.5|4769.5|4768.5|156
1639564190000|2021-12-15 10:29:50|4770.5|4769|4773|4771.5|4773|4771.5|4770.5|4769|1272
1639564200000|2021-12-15 10:30:00|4772.5||4773||4773||4772.5||569
1639564210000|2021-12-15 10:30:10|4772.5|4772|4773|4772|4773|4772|4772.5|4772|332
1639564230000|2021-12-15 10:30:30|4773.5|4773|4774|4773|4774|4773|4773|4772|321
1639564270000|2021-12-15 10:31:10|4773.5|4772.5|4772|4770.5|4773.5|4772.5|4771.5|4769.5|1006
1639564280000|2021-12-15 10:31:20|4772.5||4772||4772.5||4772||85
1639564300000|2021-12-15 10:31:40|||||||||51
1639564310000|2021-12-15 10:31:50|4772.5|4771|4773.5|4772|4773.5|4772|4772.5|4771|379
1639564320000|2021-12-15 10:32:00|||||||||53
1639564330000|2021-12-15 10:32:10||4772.5||4772.5||4772.5||4772.5|0
1639564340000|2021-12-15 10:32:20|4773|4772|4774|4773|4774|4773|4772.5|4771.5|694
1639564350000|2021-12-15 10:32:30||4772.5||4772.5||4772.5||4772.5|0
1639564360000|2021-12-15 10:32:40|4773.5|4773|4774|4772.5|4774|4773.5|4773.5|4772.5|227
1639564370000|2021-12-15 10:32:50||4773||4773||4773||4773|81
1639564380000|2021-12-15 10:33:00|||||||||12
1639564390000|2021-12-15 10:33:10||4773.5||4773||4773.5||4773|221
1639564400000|2021-12-15 10:33:20|4773.5|4772.5|4776|4775|4776|4775.5|4773|4772.5|2721
1639564410000|2021-12-15 10:33:30|4776.5|4775.5|4775|4774|4776.5|4775.5|4775|4774|1424
1639564420000|2021-12-15 10:33:40|4774.5|4773.5|4774.5|4773.5|4774.5|4774|4774|4773.5|110
1639564450000|2021-12-15 10:34:10|4775|4774|4775.5|4774|4776|4774.5|4775|4773.5|676
1639564460000|2021-12-15 10:34:20|4775|4774.5|4776.5|4775.5|4776.5|4775.5|4775|4774.5|491
1639564470000|2021-12-15 10:34:30|4776|4776|4776.5|4775.5|4776.5|4776|4776|4775|1443
1639564480000|2021-12-15 10:34:40|4777|4776|4777.5|4776.5|4777.5|4777|4777|4775.5|124
1639564490000|2021-12-15 10:34:50|||||||||53
1639564500000|2021-12-15 10:35:00|4777|4776|4777|4775.5|4777|4776.5|4776.5|4775.5|420
1639564530000|2021-12-15 10:35:30|||||||||6
1639564550000|2021-12-15 10:35:50|||||||||141
1639564560000|2021-12-15 10:36:00|4776.5|4776|4777.5|4776.5|4777.5|4777|4776.5|4776|410
1639564570000|2021-12-15 10:36:10|4777||4777.5||4777.5||4777||0
1639564590000|2021-12-15 10:36:30|4777|4777|4777.5|4777|4777.5|4777|4777|4776.5|222
1639564600000|2021-12-15 10:36:40|4778|4777.5|4778.5|4777.5|4778.5|4777.5|4778|4777|588
1639564610000|2021-12-15 10:36:50|4778|4777|4778|4776.5|4778|4777|4777|4776.5|765
1639564640000|2021-12-15 10:37:20|||||||||101
1639564650000|2021-12-15 10:37:30|4777.5|4777|4776.5|4776|4777.5|4777|4776.5|4776|408
1639564660000|2021-12-15 10:37:40|4776|4775.5|4777|4776|4777|4776|4776|4775.5|564
1639564670000|2021-12-15 10:37:50|4776.5||4777||4777||4776.5||2
1639564680000|2021-12-15 10:38:00|4776.5|4775.5|4777|4776|4777|4776|4776|4775.5|470
1639564690000|2021-12-15 10:38:10|4776.5|4776.5|4776.5|4775.5|4776.5|4776.5|4776.5|4775.5|199
1639564710000|2021-12-15 10:38:30|4777|4776|4778|4776.5|4778|4777|4777|4776|316
1639564720000|2021-12-15 10:38:40|4778.5|4777|4779.5|4778.5|4779.5|4778.5|4778.5|4777|508
1639564730000|2021-12-15 10:38:50|4779|4778|4778|4776.5|4779|4778|4778|4776.5|695
1639564740000|2021-12-15 10:39:00|4778.5|4777|4778.5|4777|4778.5|4777|4778.5|4777|11
1639564750000|2021-12-15 10:39:10|||||||||434
1639564770000|2021-12-15 10:39:30|4779|4777.5|4779.5|4778.5|4779.5|4778.5|4779|4777.5|332
1639564790000|2021-12-15 10:39:50|4779|4778|4779|4778|4779.5|4778|4779|4778|905
1639564800000|2021-12-15 10:40:00|4778.5|4777|4778|4777|4778.5|4777.5|4778|4777|417
1639564810000|2021-12-15 10:40:10|4777.5|4776.5|4777|4776|4777.5|4776.5|4777|4776|524
1639564830000|2021-12-15 10:40:30|||||||||22
1639564840000|2021-12-15 10:40:40||4776.5||4776.5||4776.5||4776.5|0
1639564860000|2021-12-15 10:41:00|4777.5|4777|4778|4777|4778|4777.5|4777.5|4776.5|610
1639564870000|2021-12-15 10:41:10|4777.5||4777.5||4777.5||4777.5||0
1639564900000|2021-12-15 10:41:40|||||||||29
1639564910000|2021-12-15 10:41:50|4778|4776.5|4777.5|4776.5|4778|4776.5|4776.5|4776|661
1639564920000|2021-12-15 10:42:00|4778|4777|4778|4776.5|4778|4777|4778|4776.5|14
1639564950000|2021-12-15 10:42:30|4779|4777|4778|4777|4779|4778|4778|4777|509
1639564960000|2021-12-15 10:42:40||4777.5||4777||4777.5||4777|225
1639564970000|2021-12-15 10:42:50|4778.5|4777.5|4780|4779|4780.5|4779.5|4778.5|4777|1162
1639565010000|2021-12-15 10:43:30|4780.5|4779.5|4781.5|4780.5|4782.5|4780.5|4780.5|4779.5|533
1639565020000|2021-12-15 10:43:40|4782|4781|4783.5|4781.5|4783.5|4781.5|4782|4780.5|439
1639565030000|2021-12-15 10:43:50||4782||4782.5||4782.5||4782|410
1639565040000|2021-12-15 10:44:00|4783|4783|4782.5|4781.5|4783|4783|4782.5|4781.5|540
1639565060000|2021-12-15 10:44:20|4783|4782|4783.5|4782.5|4783.5|4782.5|4783|4782|110
1639565080000|2021-12-15 10:44:40|4783|4782|4783.5|4782.5|4783.5|4782.5|4783|4782|379
1639565090000|2021-12-15 10:44:50|4784|4783|4784|4783|4784|4783.5|4784|4782.5|524
1639565100000|2021-12-15 10:45:00|4783.5||4784||4784||4783.5||430
1639565110000|2021-12-15 10:45:10|4784.5|4783.5|4784|4783|4784.5|4783.5|4784|4783|288
1639565120000|2021-12-15 10:45:20|4784.5|4783.5|4785.5|4784|4785.5|4784.5|4784.5|4783.5|275
1639565130000|2021-12-15 10:45:30|4785|4784.5|4785|4784|4785|4784.5|4785|4784|125
1639565150000|2021-12-15 10:45:50|||||||||59
1639565160000|2021-12-15 10:46:00|4785.5|4784.5|4785|4784|4785.5|4784.5|4785|4784|781
1639565170000|2021-12-15 10:46:10|4785.5|4784.5|4787.5|4786.5|4787.5|4786.5|4785.5|4784.5|138
1639565180000|2021-12-15 10:46:20|4787|4786|4786.5|4786|4787.5|4786|4786.5|4785.5|479
1639565190000|2021-12-15 10:46:30|4786|4785.5|4786.5|4786|4786.5|4786|4786|4785.5|134
1639565200000|2021-12-15 10:46:40|4787|4786.5|4787|4786|4787|4786.5|4787|4786|15
1639565210000|2021-12-15 10:46:50|4786.5|4785.5|4785.5|4785|4786.5|4785.5|4785|4784|834
1639565230000|2021-12-15 10:47:10|4785|4784|4785.5|4784.5|4785.5|4784.5|4785|4784|409
1639565240000|2021-12-15 10:47:20|4785|4785|4785.5|4784.5|4785.5|4785|4785|4784|339
1639565250000|2021-12-15 10:47:30|4785|4784|4784|4783|4785|4784|4783.5|4783|395
1639565270000|2021-12-15 10:47:50|4783.5|4782.5|4783|4782|4783.5|4782.5|4783|4782|606
1639565290000|2021-12-15 10:48:10|4783.5|4782.5|4785|4784|4785.5|4785|4783.5|4782.5|1492
1639565300000|2021-12-15 10:48:20|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|4784.5|4783.5|269
1639565310000|2021-12-15 10:48:30|4785|4784|4785.5|4785|4785.5|4785|4785|4784|400
1639565320000|2021-12-15 10:48:40|4786.5|4785.5|4787.5|4786.5|4787.5|4787|4786.5|4785.5|880
1639565330000|2021-12-15 10:48:50|4788|4787|4787.5|4787|4788|4787|4787.5|4786.5|181
1639565340000|2021-12-15 10:49:00|4788|4787.5|4788|4787.5|4788|4787.5|4788|4787.5|296
1639565350000|2021-12-15 10:49:10|4788.5|4787|4789.5|4788|4789.5|4788|4788.5|4787|607
1639565360000|2021-12-15 10:49:20|4789||4789||4789.5||4789||15
1639565370000|2021-12-15 10:49:30|4788.5|4787.5|4789.5|4788|4789.5|4788.5|4787.5|4786|808
1639565380000|2021-12-15 10:49:40||4788.5||4788.5||4788.5||4788.5|522
1639565390000|2021-12-15 10:49:50|4789|4788|4789|4788|4789|4788|4789|4788|315
1639565400000|2021-12-15 10:50:00|4788.5|4787|4789.5|4788.5|4789.5|4788.5|4788|4786.5|514
1639565410000|2021-12-15 10:50:10|4790|4789|4790|4789|4790|4789.5|4789.5|4789|318
1639565430000|2021-12-15 10:50:30|4790.5|4789.5|4790|4789.5|4790.5|4789.5|4790|4789.5|344
1639565460000|2021-12-15 10:51:00|||||||||15
1639565470000|2021-12-15 10:51:10|4790.5|4790|4791|4790|4791.5|4791|4790.5|4790|704
1639565490000|2021-12-15 10:51:30|4791.5|4790.5|4791.5|4790.5|4791.5|4791|4791.5|4790.5|558
1639565500000|2021-12-15 10:51:40|4792.5|4791|4792.5|4791.5|4792.5|4791.5|4792.5|4791|529
1639565510000|2021-12-15 10:51:50|4792|4791|4792|4791|4792|4791.5|4792|4791|718
1639565530000|2021-12-15 10:52:10|4791.5|4790.5|4792.5|4791.5|4792.5|4791.5|4791|4790|1325
1639565550000|2021-12-15 10:52:30|4792|4792|4792.5|4791.5|4792.5|4792|4792|4791|676
1639565560000|2021-12-15 10:52:40|4792|4791|4792.5|4791|4792.5|4791|4792|4791|314
1639565590000|2021-12-15 10:53:10|4792|4790.5|4791|4790|4792|4790.5|4790.5|4790|583
1639565600000|2021-12-15 10:53:20|4791.5|4790.5|4791.5|4790|4791.5|4790.5|4791.5|4790|531
1639565620000|2021-12-15 10:53:40|4791|4789.5|4789.5|4788.5|4791|4789.5|4789.5|4788.5|923
1639565640000|2021-12-15 10:54:00|4789||4789||4789.5||4789||68
1639565650000|2021-12-15 10:54:10|4788.5|4788|4788.5|4787|4789|4788|4787.5|4787|637
1639565670000|2021-12-15 10:54:30|4789|4787.5|4789.5|4788.5|4789.5|4789|4789|4787.5|659
1639565680000|2021-12-15 10:54:40|4789|4787.5|4789|4788|4789|4788|4789|4787|429
1639565690000|2021-12-15 10:54:50|4788.5|4787|4788.5|4787|4788.5|4787.5|4788|4787|400
1639565700000|2021-12-15 10:55:00|4788||4788||4788||4788||0
1639565720000|2021-12-15 10:55:20|4788.5||4788.5||4788.5||4788.5||0
1639565730000|2021-12-15 10:55:30||4787.5||4787.5||4787.5||4787.5|0
1639565740000|2021-12-15 10:55:40|4789|4788|4791|4789.5|4791|4790|4789|4787.5|1178
1639565790000|2021-12-15 10:56:30|4790.5|4790|4791|4790|4791|4790.5|4790.5|4789.5|125
1639565800000|2021-12-15 10:56:40|4791.5|4790.5|4792|4791|4792|4791|4791.5|4790|420
1639565820000|2021-12-15 10:57:00|4792.5|4791.5|4792|4790.5|4793.5|4792.5|4791.5|4790.5|1999
1639565830000|2021-12-15 10:57:10||4791||4791||4791||4791|0
1639565840000|2021-12-15 10:57:20|4792.5|4791.5|4793.5|4792.5|4794|4792.5|4792.5|4791|267
1639565850000|2021-12-15 10:57:30||4793||4793||4793||4793|11
1639565860000|2021-12-15 10:57:40||4792.5||4792.5||4792.5||4792.5|463
1639565870000|2021-12-15 10:57:50|4793|4792|4793.5|4792.5|4793.5|4792.5|4792.5|4792|599
1639565880000|2021-12-15 10:58:00|4794|4793|4795|4794|4795|4794|4793.5|4793|368
1639565890000|2021-12-15 10:58:10|4794.5|4793.5|4795|4793.5|4795|4793.5|4794|4793.5|201
1639565900000|2021-12-15 10:58:20||4794||4794||4794||4794|103
1639565910000|2021-12-15 10:58:30|4795.5|4794.5|4795.5|4794.5|4795.5|4794.5|4795.5|4794.5|258
1639565920000|2021-12-15 10:58:40|4796|4795|4796|4795.5|4796|4795.5|4796|4795|682
1639565930000|2021-12-15 10:58:50|4796.5|4796|4796.5|4795.5|4796.5|4796|4796.5|4795.5|161
1639565940000|2021-12-15 10:59:00|||||||||229
1639565950000|2021-12-15 10:59:10|4796|4795|4796|4795|4796.5|4795|4796|4795|50
1639565960000|2021-12-15 10:59:20|4795.5|4794.5|4795.5|4794.5|4795.5|4794.5|4795|4794.5|404
1639565970000|2021-12-15 10:59:30|4796|4795|4796.5|4795|4796.5|4795|4796|4795|57
1639565980000|2021-12-15 10:59:40|4796|4796|4796.5|4795.5|4796.5|4796|4796|4795|48
1639565990000|2021-12-15 10:59:50|4797|4796|4796.5|4796|4797|4796|4796.5|4796|444
1639566000000|2021-12-15 11:00:00|4797|4796.5|4798|4796.5|4798.5|4797|4797|4796.5|440
1639566010000|2021-12-15 11:00:10|4797.5|4797|4799|4797.5|4799|4797.5|4797|4796|1208
1639566020000|2021-12-15 11:00:20|4798.5|4797|4797.5|4796|4798.5|4797|4797.5|4796|572
1639566040000|2021-12-15 11:00:40|4797|4796.5|4797|4796|4797|4797|4797|4796|320
1639566050000|2021-12-15 11:00:50|4797.5|4796.5|4798.5|4797.5|4798.5|4797.5|4797.5|4796.5|540
1639566060000|2021-12-15 11:01:00|4798|4798|4799|4798|4799|4798|4798|4798|167
1639566070000|2021-12-15 11:01:10|4799.5|4798.5|4800|4799|4800|4799|4799.5|4798.5|221
1639566080000|2021-12-15 11:01:20|4799.5|4798.5|4799.5|4798.5|4800|4799|4799.5|4798.5|0
1639566090000|2021-12-15 11:01:30|||||||||61
1639566100000|2021-12-15 11:01:40||4799||4799||4799||4799|31
1639566110000|2021-12-15 11:01:50|||||||||15
1639566120000|2021-12-15 11:02:00|4800|4798.5|4799.5|4798.5|4800|4798.5|4799|4798.5|318
1639566130000|2021-12-15 11:02:10|4799|4798|4799.5|4798|4799.5|4798|4798.5|4798|312
1639566140000|2021-12-15 11:02:20||4798.5||4798.5||4798.5||4798.5|0
1639566150000|2021-12-15 11:02:30|4799|4798|4799.5|4798|4799.5|4798|4799|4798|126
1639566160000|2021-12-15 11:02:40|4799|4797.5|4797.5|4796.5|4799.5|4798|4797.5|4796.5|1431
1639566170000|2021-12-15 11:02:50|4797|4796|4795.5|4794|4797|4796|4795|4794|868
1639566180000|2021-12-15 11:03:00|4795|4793.5|4795|4793.5|4795|4793.5|4794.5|4793|48
1639566190000|2021-12-15 11:03:10|4794.5|4792.5|4795|4793|4795|4793|4793|4791.5|2302
1639566200000|2021-12-15 11:03:20|4794.5|4794.5|4794.5|4793|4795.5|4794.5|4794.5|4793|443
1639566240000|2021-12-15 11:04:00|4795|4793.5|4795.5|4794.5|4795.5|4794.5|4795|4793.5|393
1639566250000|2021-12-15 11:04:10|4795|4795|4796|4795|4796|4795.5|4795|4795|1229
1639566260000|2021-12-15 11:04:20|4795.5||4796||4796||4795.5||130
1639566270000|2021-12-15 11:04:30|4797|4795.5|4797|4795.5|4797|4795.5|4797|4795.5|28
1639566280000|2021-12-15 11:04:40|4796.5||4796.5||4796.5||4796.5||42
1639566290000|2021-12-15 11:04:50|4797|4796|4797.5|4797|4797.5|4797|4797|4796|66
1639566300000|2021-12-15 11:05:00|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|4797.5|4797|588
1639566310000|2021-12-15 11:05:10|||||||||66
1639566330000|2021-12-15 11:05:30|4799|4798|4800.5|4799.5|4800.5|4800|4799|4797.5|695
1639566350000|2021-12-15 11:05:50|4801|4800|4801|4800|4801|4800|4801|4800|391
1639566360000|2021-12-15 11:06:00|4801.5|4800.5|4802|4800.5|4802.5|4801.5|4801.5|4800.5|394
1639566370000|2021-12-15 11:06:10|4802.5|4801|4803.5|4802|4804|4802|4802.5|4801|238
1639566380000|2021-12-15 11:06:20|4803|4802.5|4804|4803|4804|4803|4802.5|4802|583
1639566390000|2021-12-15 11:06:30|4803.5|4802.5|4802|4801|4804|4802.5|4802|4801|767
1639566410000|2021-12-15 11:06:50|4802.5|4801.5|4803.5|4801.5|4803.5|4801.5|4802.5|4801.5|107
1639566420000|2021-12-15 11:07:00|4803|4802|4803|4802|4803|4802|4802.5|4802|0
1639566440000|2021-12-15 11:07:20|4803.5|4802.5|4802|4801.5|4803.5|4803|4802|4801.5|2351
1639566450000|2021-12-15 11:07:30|4802.5||4802.5||4802.5||4802.5||88
1639566460000|2021-12-15 11:07:40|4803.5|4802|4804|4802|4804|4802|4803.5|4802|140
1639566480000|2021-12-15 11:08:00|4803.5|4802.5|4802.5|4802|4803.5|4803|4802.5|4802|535
1639566500000|2021-12-15 11:08:20|4803|4802.5|4803|4802.5|4803|4802.5|4802.5|4802|63
1639566510000|2021-12-15 11:08:30|4802.5|4802|4803|4802.5|4803|4802.5|4802.5|4802|131
1639566520000|2021-12-15 11:08:40|4803.5||4803.5||4803.5||4803.5||122
1639566530000|2021-12-15 11:08:50||4803||4802.5||4803||4802.5|0
1639566560000|2021-12-15 11:09:20|4803|4802|4803.5|4802.5|4804|4803|4802|4801.5|2005
1639566570000|2021-12-15 11:09:30|4803|4802|4803|4802|4803|4802|4803|4802|122
1639566580000|2021-12-15 11:09:40|4803.5|4802.5|4804.5|4804|4804.5|4804|4803.5|4802.5|153
1639566590000|2021-12-15 11:09:50|4805|4804.5|4805.5|4804.5|4805.5|4804.5|4805|4804|208
1639566610000|2021-12-15 11:10:10|4805|4804|4805.5|4804.5|4805.5|4804.5|4805|4804|326
1639566640000|2021-12-15 11:10:40|4806|4805|4805|4804|4806.5|4806|4804.5|4804|2279
1639566650000|2021-12-15 11:10:50|||||||||263
1639566660000|2021-12-15 11:11:00|4804.5|4803.5|4801.5|4800.5|4805|4803.5|4801|4800|1957
1639566670000|2021-12-15 11:11:10|4802|4801|4802|4801|4802|4801|4802|4801|350
1639566690000|2021-12-15 11:11:30||4801.5||4801||4801.5||4801|0
1639566700000|2021-12-15 11:11:40||4801.5||4801||4801.5||4801|0
1639566710000|2021-12-15 11:11:50|4802.5|4801.5|4802.5|4801.5|4802.5|4801.5|4802.5|4801.5|299
1639566720000|2021-12-15 11:12:00|4803|4802|4803|4802|4803|4802.5|4803|4801.5|219
1639566730000|2021-12-15 11:12:10|4802.5|4801.5|4803|4802|4803|4802|4802|4801.5|438
1639566750000|2021-12-15 11:12:30|||||||||1491
1639566760000|2021-12-15 11:12:40|4802.5|4801.5|4805|4804.5|4805.5|4805|4802.5|4801.5|4162
1639566770000|2021-12-15 11:12:50|4804.5|4804|4803.5|4802.5|4804.5|4804|4803.5|4802.5|1510
1639566780000|2021-12-15 11:13:00|4803|4802|4801.5|4801|4803|4802|4801.5|4800|794
1639566790000|2021-12-15 11:13:10|4802|4801.5|4802.5|4801.5|4802.5|4801.5|4802|4801.5|349
1639566800000|2021-12-15 11:13:20|4803|4802|4803|4802|4803.5|4803|4803|4801.5|502
1639566810000|2021-12-15 11:13:30|4803.5|4802.5|4803.5|4802.5|4803.5|4802.5|4803.5|4802.5|0
1639566830000|2021-12-15 11:13:50||4803||4802.5||4803||4802.5|119
1639566840000|2021-12-15 11:14:00|4803|4802|4803|4802|4803|4802.5|4803|4802|321
1639566850000|2021-12-15 11:14:10|4802.5|4801.5|4803.5|4802.5|4803.5|4802.5|4802.5|4801.5|993
1639566920000|2021-12-15 11:15:20|4804|4803|4804|4803|4804|4803.5|4804|4803|603
1639566930000|2021-12-15 11:15:30|4803.5|4802.5|4803.5|4802.5|4804|4803|4803|4802|1171
1639566940000|2021-12-15 11:15:40|||||||||92
1639566950000|2021-12-15 11:15:50|4804|4803|4804|4802.5|4804|4803|4804|4802.5|138
1639566960000|2021-12-15 11:16:00||4803||4803||4803||4803|53
1639566980000|2021-12-15 11:16:20|4803.5|4803.5|4804.5|4804|4804.5|4804|4803.5|4803.5|1440
1639566990000|2021-12-15 11:16:30|4805||4805||4805.5||4805||124
1639567010000|2021-12-15 11:16:50|4805.5|4804.5|4805|4804|4805.5|4804.5|4805|4804|234
1639567030000|2021-12-15 11:17:10|4804.5|4804.5|4805|4804.5|4805|4804.5|4804.5|4804|2260
1639567050000|2021-12-15 11:17:30|4805.5|4805|4806.5|4805.5|4806.5|4806|4805.5|4805|826
1639567060000|2021-12-15 11:17:40|4806|4805|4805|4804.5|4806.5|4805|4805|4804|988
1639567070000|2021-12-15 11:17:50|4804.5|4804|4805|4804|4805|4804|4804.5|4804|306
1639567080000|2021-12-15 11:18:00|4804.5|4803.5|4804|4803|4804.5|4803.5|4803.5|4803|526
1639567090000|2021-12-15 11:18:10||4803.5||4803||4803.5||4803|0
1639567100000|2021-12-15 11:18:20|4803.5|4802.5|4801.5|4800.5|4804|4802.5|4801|4800|1394
1639567110000|2021-12-15 11:18:30|4801|4800|4801|4800|4801|4800|4801|4800|577
1639567120000|2021-12-15 11:18:40||4800.5||4800.5||4800.5||4800|0
1639567140000|2021-12-15 11:19:00|4801.5|4801|4802|4801|4802|4801.5|4801.5|4801|326
1639567150000|2021-12-15 11:19:10|4801.5||4802||4802||4801.5||0
1639567160000|2021-12-15 11:19:20|4802.5|4801.5|4803.5|4802.5|4804.5|4802.5|4802.5|4801.5|3582
1639567170000|2021-12-15 11:19:30|4804||4804||4804||4804||0
1639567190000|2021-12-15 11:19:50|4803.5|4803|4803.5|4802.5|4803.5|4803|4803.5|4802.5|288
1639567200000|2021-12-15 11:20:00|4803|4802|4802.5|4801.5|4803|4802|4802|4801.5|289
1639567210000|2021-12-15 11:20:10|4802|4801|4801|4800.5|4802|4801.5|4801|4800|791
1639567220000|2021-12-15 11:20:20|4801.5|4801|4802|4801|4802|4801|4801.5|4801|283
1639567230000|2021-12-15 11:20:30|4801.5|4800.5|4800|4799|4801.5|4801|4800|4799|1051
1639567240000|2021-12-15 11:20:40|4799.5|4798|4800|4798.5|4800|4799|4799|4797.5|237
1639567250000|2021-12-15 11:20:50|4799|4799|4799.5|4798.5|4799.5|4799|4799|4798.5|588
1639567260000|2021-12-15 11:21:00|||||||||41
1639567270000|2021-12-15 11:21:10|4799||4799||4799||4799||280
1639567280000|2021-12-15 11:21:20|4799.5|4799|4799.5|4798.5|4799.5|4799|4799.5|4798.5|131
1639567310000|2021-12-15 11:21:50||4799||4798.5||4799||4798.5|0
1639567320000|2021-12-15 11:22:00|4800|4799|4799|4798.5|4800|4799.5|4798.5|4797.5|899
1639567330000|2021-12-15 11:22:10|4798.5|4798|4798|4797|4798.5|4798|4797.5|4796|963
1639567340000|2021-12-15 11:22:20|4798.5|4797.5|4799.5|4798|4799.5|4799|4798.5|4797|533
1639567350000|2021-12-15 11:22:30|4800|4798.5|4800|4799.5|4800|4799.5|4799.5|4798|369
1639567360000|2021-12-15 11:22:40|4800.5|4800|4802.5|4801|4803|4801|4800.5|4800|60
1639567370000|2021-12-15 11:22:50|||||||||127
1639567380000|2021-12-15 11:23:00|||||||||600
1639567400000|2021-12-15 11:23:20||4801.5||4801.5||4801.5||4801.5|0
1639567410000|2021-12-15 11:23:30|||||||||50
1639567420000|2021-12-15 11:23:40|4803.5|4802|4803|4802.5|4803.5|4802.5|4802.5|4802|654
1639567430000|2021-12-15 11:23:50|4803.5|4802|4803.5|4802.5|4803.5|4802.5|4802.5|4801.5|374
1639567440000|2021-12-15 11:24:00|4804|4803|4804|4803.5|4804|4803.5|4804|4802.5|532
1639567450000|2021-12-15 11:24:10|4804.5|4804|4805|4804|4805|4804|4804.5|4804|679
1639567460000|2021-12-15 11:24:20|4805.5|4804.5|4806.5|4805|4806.5|4805|4805.5|4804.5|420
1639567470000|2021-12-15 11:24:30|4806|4805.5|4806|4805|4806|4806|4806|4805|923
1639567480000|2021-12-15 11:24:40|4805.5|4804.5|4805|4804|4805.5|4804.5|4805|4804|517
1639567500000|2021-12-15 11:25:00|4805.5|4804.5|4806.5|4805.5|4806.5|4805.5|4805.5|4804.5|376
1639567520000|2021-12-15 11:25:20|4807|4806|4806.5|4805.5|4807|4806.5|4806|4805.5|533
1639567530000|2021-12-15 11:25:30|4807|4806|4806.5|4805.5|4807|4806|4806.5|4805.5|152
1639567550000|2021-12-15 11:25:50|4807|4806|4808.5|4807|4809|4807|4806.5|4805.5|673
1639567560000|2021-12-15 11:26:00|4809|4807.5|4809|4808|4809|4808|4809|4807.5|0
1639567570000|2021-12-15 11:26:10|4809.5|4808.5|4810.5|4809|4810.5|4809|4809.5|4808.5|81
1639567580000|2021-12-15 11:26:20||4809.5||4809.5||4809.5||4809.5|0
1639567590000|2021-12-15 11:26:30|4811.5|4810|4811|4810|4811.5|4810|4811|4810|0
1639567600000|2021-12-15 11:26:40||4810.5||4810||4810.5||4810|156
1639567620000|2021-12-15 11:27:00|4810.5|4809.5|4807.5|4806.5|4810.5|4809.5|4807|4806.5|1171
1639567640000|2021-12-15 11:27:20||4807||4806.5||4807||4806.5|0
1639567650000|2021-12-15 11:27:30|4807||4807||4807||4807||0
1639567660000|2021-12-15 11:27:40|4807.5|4807|4807.5|4806.5|4807.5|4807|4807.5|4806.5|161
1639567670000|2021-12-15 11:27:50||4807||4807||4807||4807|55
1639567690000|2021-12-15 11:28:10|4808|4807.5|4809|4808.5|4809|4808.5|4808|4807.5|776
1639567700000|2021-12-15 11:28:20|||||||||233
1639567710000|2021-12-15 11:28:30|4809.5|4809|4809.5|4808.5|4809.5|4809|4809|4808.5|636
1639567720000|2021-12-15 11:28:40|4809||4809.5||4809.5||4809||10
1639567730000|2021-12-15 11:28:50|4811|4809|4810.5|4810|4811|4810|4809.5|4809|193
1639567740000|2021-12-15 11:29:00|4811||4811||4811||4811||194
1639567750000|2021-12-15 11:29:10|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|4811|4810|224
1639567770000|2021-12-15 11:29:30||4811||4810.5||4811||4810.5|14
1639567780000|2021-12-15 11:29:40|4811|4810|4811.5|4810|4812|4811|4810.5|4810|1815
1639567800000|2021-12-15 11:30:00|4811|4810.5|4811.5|4810.5|4811.5|4811|4811|4810|934
1639567810000|2021-12-15 11:30:10|4810.5|4810|4811.5|4810|4811.5|4810|4810.5|4810|512
1639567820000|2021-12-15 11:30:20|4811|4809|4810.5|4809|4811|4809|4809.5|4809|662
1639567830000|2021-12-15 11:30:30|4810|4809.5|4810|4809|4810|4809.5|4810|4809|0
1639567850000|2021-12-15 11:30:50|4810.5|4809.5|4811|4810|4811|4810.5|4810.5|4809.5|351
1639567860000|2021-12-15 11:31:00|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|4811.5|4810.5|24
1639567870000|2021-12-15 11:31:10|4811|4811|4811.5|4811|4811.5|4811|4811|4811|296
1639567880000|2021-12-15 11:31:20|4811|4810.5|4811|4809.5|4811|4810.5|4811|4809.5|409
1639567910000|2021-12-15 11:31:50|||||||||81
1639567920000|2021-12-15 11:32:00||4810||4810||4810||4810|91
1639567940000|2021-12-15 11:32:20|4810.5|4809.5|4810.5|4809|4810.5|4809.5|4809.5|4809|226
1639567950000|2021-12-15 11:32:30||4809.5||4809||4809.5||4809|52
1639567960000|2021-12-15 11:32:40|||||||||144
1639567970000|2021-12-15 11:32:50|||||||||52
1639567980000|2021-12-15 11:33:00||4809.5||4810||4810||4809.5|220
1639567990000|2021-12-15 11:33:10|4811|4810.5|4811|4810|4811|4810.5|4810.5|4810|948
1639568000000|2021-12-15 11:33:20|4810.5|4809.5|4809.5|4809|4810.5|4809.5|4809.5|4809|530
1639568010000|2021-12-15 11:33:30|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810.5|4809|2305
1639568020000|2021-12-15 11:33:40|4810|4809|4810|4809|4810|4809|4810|4809|90
1639568030000|2021-12-15 11:33:50|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|130
1639568040000|2021-12-15 11:34:00|4810|4809|4810|4809|4810|4809|4810|4809|483
1639568050000|2021-12-15 11:34:10|4809.5|4808.5|4809|4808|4810|4808.5|4808.5|4808|398
1639568060000|2021-12-15 11:34:20|4810|4808.5|4810|4808.5|4810|4808.5|4810|4808|592
1639568090000|2021-12-15 11:34:50|4810.5|4809|4810|4809|4810.5|4809.5|4810|4809|775
1639568100000|2021-12-15 11:35:00|4809.5|4808.5|4808|4807.5|4809.5|4808.5|4807.5|4807|643
1639568110000|2021-12-15 11:35:10|4808.5|4808|4809|4808|4809|4808|4808.5|4808|466
1639568120000|2021-12-15 11:35:20|||||||||612
1639568140000|2021-12-15 11:35:40|4808.5|4807|4808|4807|4808.5|4807.5|4807.5|4807|181
1639568150000|2021-12-15 11:35:50|4807.5||4807.5||4807.5||4807.5||0
1639568160000|2021-12-15 11:36:00|4807|4806.5|4809|4808|4809|4808|4807|4806|1609
1639568170000|2021-12-15 11:36:10|4809.5|4808.5|4809|4808|4809.5|4808.5|4809|4808|217
1639568180000|2021-12-15 11:36:20|4809.5|4808.5|4810|4809|4810|4809.5|4809.5|4808.5|186
1639568190000|2021-12-15 11:36:30|4810.5||4810||4810.5||4810||0
1639568200000|2021-12-15 11:36:40|||||||||185
1639568210000|2021-12-15 11:36:50|||||||||410
1639568220000|2021-12-15 11:37:00|4810.5|4809.5|4813.5|4812.5|4813.5|4812.5|4810.5|4808.5|2296
1639568230000|2021-12-15 11:37:10|4813|4812|4812.5|4811.5|4813|4812|4812.5|4811.5|289
1639568240000|2021-12-15 11:37:20|4812|4811|4812.5|4811.5|4812.5|4811.5|4812|4811|424
1639568250000|2021-12-15 11:37:30||4812||4812||4812||4812|142
1639568260000|2021-12-15 11:37:40|4813|4812.5|4813|4812|4813.5|4812.5|4813|4812|522
1639568270000|2021-12-15 11:37:50||4812.5||4812||4812.5||4812|324
1639568280000|2021-12-15 11:38:00|||||||||160
1639568290000|2021-12-15 11:38:10|4813.5|4812.5|4813.5|4812.5|4813.5|4813|4813.5|4812.5|729
1639568300000|2021-12-15 11:38:20|4813||4813.5||4813.5||4813||0
1639568310000|2021-12-15 11:38:30|4813||4813||4813||4813||0
1639568320000|2021-12-15 11:38:40|4812.5|4812|4813|4812|4813.5|4812.5|4812.5|4811.5|845
1639568330000|2021-12-15 11:38:50|4812.5|4811.5|4812.5|4811|4812.5|4811.5|4812|4811|974
1639568340000|2021-12-15 11:39:00|4811.5|4810.5|4811.5|4810.5|4811.5|4811|4810.5|4810|581
1639568360000|2021-12-15 11:39:20|4812.5|4811|4812.5|4811|4812.5|4811|4812.5|4811|727
1639568380000|2021-12-15 11:39:40|4812|4810.5|4810|4809|4812.5|4810.5|4809.5|4809|1623
1639568410000|2021-12-15 11:40:10|4810.5|4809.5|4811.5|4810|4811.5|4810.5|4810.5|4809|1101
1639568420000|2021-12-15 11:40:20|||||||||3
1639568440000|2021-12-15 11:40:40|4811|4809.5|4810.5|4809.5|4811|4809.5|4810.5|4809.5|388
1639568470000|2021-12-15 11:41:10||4810||4809.5||4810||4809.5|39
1639568480000|2021-12-15 11:41:20|4811.5|4810|4811.5|4810|4811.5|4810|4811|4810|173
1639568490000|2021-12-15 11:41:30|||||||||20
1639568500000|2021-12-15 11:41:40||4810.5||4810.5||4811||4810.5|613
1639568520000|2021-12-15 11:42:00|4812|4811.5|4811.5|4810.5|4812|4811.5|4811.5|4810.5|100
1639568530000|2021-12-15 11:42:10|4811|4810|4811|4810|4811|4810|4811|4810|191
1639568540000|2021-12-15 11:42:20|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810|4809.5|254
1639568550000|2021-12-15 11:42:30|||||||||214
1639568560000|2021-12-15 11:42:40||4810||4810||4810||4810|263
1639568570000|2021-12-15 11:42:50|4811|4809.5|4810|4809.5|4811|4809.5|4810|4809.5|226
1639568580000|2021-12-15 11:43:00|4809.5|4809|4810|4809|4810|4809|4809.5|4809|340
1639568590000|2021-12-15 11:43:10||4809.5||4809||4809.5||4809|107
1639568620000|2021-12-15 11:43:40|4810.5|4809.5|4810.5|4809|4810.5|4810|4810|4809|728
1639568640000|2021-12-15 11:44:00|4810|4809.5|4809.5|4808.5|4810.5|4809.5|4809.5|4808.5|352
1639568650000|2021-12-15 11:44:10|4809|4808|4809|4808|4809|4808|4809|4808|199
1639568660000|2021-12-15 11:44:20|4808.5||4809||4809||4808.5||0
1639568670000|2021-12-15 11:44:30|4808.5|4807|4808.5|4807.5|4808.5|4807.5|4808|4807|306
1639568690000|2021-12-15 11:44:50|||||||||153
1639568700000|2021-12-15 11:45:00|4809|4808|4808.5|4807.5|4809.5|4809|4808.5|4807.5|2531
1639568710000|2021-12-15 11:45:10|4808||4808||4808||4808||0
1639568720000|2021-12-15 11:45:20|4808.5|4808|4808.5|4808|4808.5|4808|4808|4807.5|423
1639568740000|2021-12-15 11:45:40|4809|4808.5|4809|4808.5|4809|4808.5|4809|4808|124
1639568750000|2021-12-15 11:45:50|4809.5|4809|4809.5|4808.5|4809.5|4809|4809.5|4808.5|179
1639568770000|2021-12-15 11:46:10|4809|4808|4809|4808|4809|4808|4808.5|4807.5|648
1639568790000|2021-12-15 11:46:30|4808.5|4807.5|4807.5|4807|4809.5|4807.5|4807.5|4806.5|840
1639568800000|2021-12-15 11:46:40|||||||||19
1639568810000|2021-12-15 11:46:50|||||||||134
1639568820000|2021-12-15 11:47:00|||||||||74
1639568840000|2021-12-15 11:47:20|4808|4807.5|4808.5|4808|4809.5|4808|4808|4807.5|726
1639568850000|2021-12-15 11:47:30|4809|4808.5|4809|4808|4809|4808.5|4809|4808|135
1639568860000|2021-12-15 11:47:40|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|412
1639568870000|2021-12-15 11:47:50|4808|4807|4808.5|4807|4808.5|4807|4807.5|4807|279
1639568900000|2021-12-15 11:48:20|4808||4808||4808||4808||0
1639568910000|2021-12-15 11:48:30||4807.5||4807||4807.5||4807|33
1639568920000|2021-12-15 11:48:40|4807.5||4808||4808||4807.5||0
1639568930000|2021-12-15 11:48:50|4807.5||4807.5||4807.5||4807.5||0
1639568940000|2021-12-15 11:49:00||4806.5||4807||4807||4806.5|449
1639568950000|2021-12-15 11:49:10|4807|4806.5|4807.5|4806.5|4807.5|4806.5|4807|4806.5|302
1639568970000|2021-12-15 11:49:30|4808|4807|4808|4807|4808|4807|4807.5|4806.5|278
1639568980000|2021-12-15 11:49:40|4807.5|4807.5|4808|4807|4808|4807.5|4807.5|4807|130
1639569000000|2021-12-15 11:50:00|4807.5||4808||4808||4807.5||0
1639569010000|2021-12-15 11:50:10|4807.5||4807.5||4807.5||4807.5||0
1639569020000|2021-12-15 11:50:20||4806.5||4806.5||4806.5||4806.5|239
1639569030000|2021-12-15 11:50:30|4807|4805.5|4803.5|4803|4807|4806|4803.5|4802|2512
1639569040000|2021-12-15 11:50:40|4804|4803.5|4804.5|4803.5|4804.5|4803.5|4804|4803.5|1233
1639569060000|2021-12-15 11:51:00|4805|4804|4805.5|4804.5|4805.5|4804.5|4805|4803.5|988
1639569070000|2021-12-15 11:51:10|||||||||119
1639569090000|2021-12-15 11:51:30|4806.5|4805|4806.5|4805|4806.5|4805|4806|4804.5|209
1639569110000|2021-12-15 11:51:50|4806|4804.5|4806.5|4805.5|4806.5|4805.5|4805.5|4804|1155
1639569120000|2021-12-15 11:52:00|4806|4805|4806|4805|4806|4805.5|4806|4805|538
1639569130000|2021-12-15 11:52:10|||||||||104
1639569140000|2021-12-15 11:52:20|4806.5|4805.5|4808.5|4807.5|4808.5|4807.5|4806.5|4805.5|1031
1639569150000|2021-12-15 11:52:30|4809|4808|4809|4808|4809|4808.5|4809|4808|162
1639569160000|2021-12-15 11:52:40|4808.5|4807.5|4808.5|4808|4808.5|4808|4808.5|4807.5|206
1639569170000|2021-12-15 11:52:50|4808|4807.5|4808.5|4807.5|4808.5|4807.5|4808|4807.5|173
1639569180000|2021-12-15 11:53:00|4808|4807|4808|4807.5|4808|4807.5|4807.5|4807|552
1639569190000|2021-12-15 11:53:10|4808.5||4808.5||4808.5||4808.5||648
1639569200000|2021-12-15 11:53:20|4808|4807|4809|4808.5|4809|4808.5|4808|4807|3021
1639569210000|2021-12-15 11:53:30|4809.5|4809|4810|4809|4810|4809|4809|4808.5|1941
1639569250000|2021-12-15 11:54:10|4810.5|4809.5|4810|4809.5|4810.5|4810|4810|4809.5|1265
1639569270000|2021-12-15 11:54:30|4810.5|4809|4810.5|4809.5|4810.5|4809.5|4810.5|4809|367
1639569280000|2021-12-15 11:54:40|4810||4810||4810||4810||311
1639569290000|2021-12-15 11:54:50|4810.5||4810||4810.5||4810||195
1639569300000|2021-12-15 11:55:00|4810.5|4810|4810.5|4810|4810.5|4810|4810.5|4810|125
1639569310000|2021-12-15 11:55:10|4810|4809.5|4810|4809.5|4810|4809.5|4810|4809.5|1546
1639569330000|2021-12-15 11:55:30|4809.5|4809|4809.5|4809|4809.5|4809.5|4809.5|4809|1116
1639569340000|2021-12-15 11:55:40|4810|4808.5|4808|4807|4810|4808.5|4807.5|4806.5|1213
1639569350000|2021-12-15 11:55:50||4807.5||4807.5||4807.5||4807.5|0
1639569390000|2021-12-15 11:56:30|4808.5|4808|4808.5|4808|4808.5|4808|4808.5|4808|231
1639569410000|2021-12-15 11:56:50|4809|4808.5|4808.5|4808|4809|4808.5|4808.5|4808|329
1639569420000|2021-12-15 11:57:00|4808|4807.5|4807.5|4806.5|4808.5|4807.5|4807.5|4806.5|563
1639569430000|2021-12-15 11:57:10|4808|4807|4808.5|4807|4808.5|4807|4808|4806.5|0
1639569440000|2021-12-15 11:57:20|||||||||333
1639569450000|2021-12-15 11:57:30||4807.5||4807.5||4807.5||4807.5|47
1639569460000|2021-12-15 11:57:40||4808||4807.5||4808||4807.5|0
1639569480000|2021-12-15 11:58:00|4808||4808||4808||4808||1
1639569510000|2021-12-15 11:58:30|4808.5|4808|4808.5|4807.5|4809.5|4808.5|4808|4807.5|1207
1639569570000|2021-12-15 11:59:30||4808||4808||4808||4808|0
1639569580000|2021-12-15 11:59:40|4809|4808.5|4808.5|4807.5|4810|4808.5|4808|4807.5|606
1639569590000|2021-12-15 11:59:50|4809|4807|4807|4806.5|4809|4807|4807|4806|8361
1639569600000|2021-12-15 12:00:00|4807.5|4807|4809|4808|4809|4808|4807.5|4807|1585
1639569620000|2021-12-15 12:00:20|||||||||1608
1639569630000|2021-12-15 12:00:30|4808.5||4808.5||4809||4808.5||113
1639569650000|2021-12-15 12:00:50|||||||||206
1639569670000|2021-12-15 12:01:10|4809|4808.5|4808.5|4808|4810|4808.5|4808.5|4808|383
1639569680000|2021-12-15 12:01:20|4809|4807.5|4808|4807|4809|4807.5|4808|4807|335
1639569700000|2021-12-15 12:01:40|4807.5|4806.5|4807|4806.5|4807.5|4806.5|4807|4806.5|932
1639569720000|2021-12-15 12:02:00|4807.5|4806|4806|4805.5|4807.5|4806.5|4806|4805|1111
1639569730000|2021-12-15 12:02:10|4805.5|4805|4805|4804.5|4806|4805|4805|4804.5|579
1639569740000|2021-12-15 12:02:20|||||||||100
1639569750000|2021-12-15 12:02:30|4804.5|4804|4803.5|4803|4804.5|4804|4803|4802.5|604
1639569760000|2021-12-15 12:02:40|4804|4803.5|4805|4804|4805|4804|4804|4803.5|626
1639569770000|2021-12-15 12:02:50|4805.5|4804.5|4805|4804|4805.5|4805|4805|4804|377
1639569780000|2021-12-15 12:03:00|4804.5|4803.5|4804.5|4803.5|4804.5|4804|4804|4803.5|520
1639569790000|2021-12-15 12:03:10|4804|4802.5|4803|4802.5|4804|4803|4802.5|4802|318
1639569800000|2021-12-15 12:03:20|4803.5||4803.5||4803.5||4803.5||292
1639569810000|2021-12-15 12:03:30|4803|4802|4803.5|4802.5|4803.5|4802.5|4802.5|4801.5|1225
1639569820000|2021-12-15 12:03:40||4802||4802||4802||4802|0
1639569830000|2021-12-15 12:03:50|4803|4801.5|4802.5|4801.5|4803|4801.5|4802.5|4801.5|62
1639569840000|2021-12-15 12:04:00|4802|4801|4801.5|4801|4802|4801|4801.5|4801|352
1639569850000|2021-12-15 12:04:10|4801|4800.5|4801.5|4800.5|4801.5|4801|4801|4800.5|285
1639569860000|2021-12-15 12:04:20|4801||4801||4801||4801||0
1639569870000|2021-12-15 12:04:30|4800.5|4800|4803|4802|4803|4802|4800.5|4800|853
1639569880000|2021-12-15 12:04:40|4802.5|4802.5|4804.5|4803.5|4804.5|4803.5|4802.5|4802|401
1639569900000|2021-12-15 12:05:00|4804|4803|4803|4802|4804|4803|4802.5|4802|574
1639569910000|2021-12-15 12:05:10|4802.5|4801.5|4802|4801.5|4803|4801.5|4801.5|4801|560
1639569920000|2021-12-15 12:05:20|4803|4802|4803|4801.5|4803|4802|4803|4801.5|481
1639569930000|2021-12-15 12:05:30|4802.5|4802|4802.5|4802|4803|4802|4802.5|4802|500
1639569940000|2021-12-15 12:05:40|4802|4801.5|4802.5|4801.5|4802.5|4801.5|4802|4801.5|150
1639569950000|2021-12-15 12:05:50|||||||||16
1639569960000|2021-12-15 12:06:00|4802||4802||4802||4802||10
1639569970000|2021-12-15 12:06:10|4802.5|4801|4801.5|4800.5|4802.5|4801.5|4801|4800.5|2166
1639569980000|2021-12-15 12:06:20|4801|4801|4801.5|4800.5|4802|4801.5|4801|4800.5|889
1639569990000|2021-12-15 12:06:30|4801|4799.5|4801|4800|4801|4800|4800.5|4799.5|196
1639570010000|2021-12-15 12:06:50|4800.5||4800.5||4800.5||4800.5||0
1639570040000|2021-12-15 12:07:20|4801|4800.5|4800.5|4800|4801|4800.5|4800.5|4800|1115
1639570050000|2021-12-15 12:07:30|4801||4801||4801||4801||0
1639570060000|2021-12-15 12:07:40|4800.5||4801||4801||4800.5||124
1639570070000|2021-12-15 12:07:50|4801.5|4800.5|4802.5|4801.5|4802.5|4802|4801.5|4800.5|1227
1639570080000|2021-12-15 12:08:00|4803.5|4802|4801|4800|4803.5|4802.5|4801|4800|7281
1639570090000|2021-12-15 12:08:10|4800.5|4799.5|4800|4799.5|4801|4800|4800|4799.5|2206
1639570110000|2021-12-15 12:08:30|4801|4800|4802.5|4801.5|4802.5|4801.5|4801|4800|834
1639570120000|2021-12-15 12:08:40|4802|4801|4802.5|4801.5|4802.5|4801.5|4802|4801|19
1639570130000|2021-12-15 12:08:50|4803|4801|4800.5|4799.5|4803|4801|4800.5|4799.5|565
1639570140000|2021-12-15 12:09:00|4800|4799|4800.5|4800|4800.5|4800|4800|4799|569
1639570150000|2021-12-15 12:09:10|4801|4800.5|4801.5|4800.5|4801.5|4800.5|4801|4800.5|90
1639570160000|2021-12-15 12:09:20|||||||||133
1639570170000|2021-12-15 12:09:30|4801||4801||4801.5||4801||0
1639570180000|2021-12-15 12:09:40|||||||||135
1639570190000|2021-12-15 12:09:50|4801.5|4801|4801.5|4801|4801.5|4801|4801|4800.5|470
1639570210000|2021-12-15 12:10:10|4802.5|4801.5|4804.5|4803|4804.5|4803.5|4802.5|4801.5|731
1639570230000|2021-12-15 12:10:30|4804|4802.5|4803|4802|4804|4802.5|4802.5|4801|404
1639570240000|2021-12-15 12:10:40|||||||||228
1639570250000|2021-12-15 12:10:50|4802.5|4801.5|4802.5|4802|4802.5|4802|4802.5|4801.5|280
1639570260000|2021-12-15 12:11:00|4803||4803||4803||4803||157
1639570280000|2021-12-15 12:11:20|||||||||50
1639570290000|2021-12-15 12:11:30|4802.5|4801.5|4802.5|4801.5|4802.5|4801.5|4802.5|4801.5|71
1639570300000|2021-12-15 12:11:40|4802|4801|4801|4800.5|4802.5|4801|4801|4800.5|452
1639570310000|2021-12-15 12:11:50|||||||||13
1639570320000|2021-12-15 12:12:00|4801.5|4801|4801.5|4801|4801.5|4801|4801.5|4801|466
1639570330000|2021-12-15 12:12:10|4801|4800.5|4801|4800.5|4801|4800.5|4801|4800|420
1639570340000|2021-12-15 12:12:20|4800.5|4800|4801|4800|4801|4800|4800.5|4800|168
1639570350000|2021-12-15 12:12:30|4800.5|4799.5|4800|4798.5|4800.5|4799.5|4799.5|4798.5|401
1639570360000|2021-12-15 12:12:40|4799.5|4799|4799.5|4798|4800|4799.5|4798.5|4798|1024
1639570370000|2021-12-15 12:12:50|4799|4797.5|4798|4797.5|4799|4797.5|4798|4797.5|304
1639570380000|2021-12-15 12:13:00|4798.5|4797|4798|4797|4798.5|4797|4797.5|4796.5|89
1639570400000|2021-12-15 12:13:20|4797|4796.5|4797.5|4796.5|4798|4797|4797|4796.5|237
1639570410000|2021-12-15 12:13:30|4798|4797|4798|4797.5|4798|4797.5|4798|4796.5|628
1639570420000|2021-12-15 12:13:40|4798.5||4798.5||4798.5||4798.5||69
1639570440000|2021-12-15 12:14:00|4799|4798|4800|4798.5|4800|4798.5|4799|4798|447
1639570460000|2021-12-15 12:14:20|4799.5|4798|4798|4797|4800|4798|4798|4796.5|467
1639570500000|2021-12-15 12:15:00|4798.5|4797.5|4800|4799|4800|4799|4798|4796.5|845
1639570520000|2021-12-15 12:15:20|||||||||20
1639570530000|2021-12-15 12:15:30|4799.5|4798.5|4799|4798.5|4800|4798.5|4799|4798.5|4129
1639570550000|2021-12-15 12:15:50|4798.5|4798|4798|4797.5|4798.5|4798|4798|4797.5|238
1639570560000|2021-12-15 12:16:00|4797.5|4797|4797.5|4797|4797.5|4797|4797.5|4797|319
1639570570000|2021-12-15 12:16:10|4798|4797.5|4799|4798.5|4799|4798.5|4798|4797.5|291
1639570590000|2021-12-15 12:16:30|||||||||174
1639570600000|2021-12-15 12:16:40|4800|4799|4800|4799|4800|4799|4800|4799|6
1639570620000|2021-12-15 12:17:00|||||||||53
1639570630000|2021-12-15 12:17:10||4799.5||4799.5||4799.5||4799.5|394
1639570650000|2021-12-15 12:17:30|4800.5|4800|4800|4799|4800.5|4800|4800|4799|902
1639570660000|2021-12-15 12:17:40|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|218
1639570670000|2021-12-15 12:17:50|4801.5|4800|4802.5|4800.5|4802.5|4800.5|4801.5|4800|255
1639570680000|2021-12-15 12:18:00|4803|4801|4802|4801.5|4803.5|4802|4802|4801|110
1639570690000|2021-12-15 12:18:10|4801.5|4801|4801.5|4800.5|4801.5|4801|4801.5|4800.5|734
1639570700000|2021-12-15 12:18:20|4801|4801|4801.5|4800.5|4803|4802|4801|4800.5|777
1639570710000|2021-12-15 12:18:30|4800.5|4800|4801.5|4800.5|4801.5|4800.5|4800.5|4800|222
1639570720000|2021-12-15 12:18:40|||||||||70
1639570730000|2021-12-15 12:18:50|4802|4801|4802|4801.5|4802|4801.5|4802|4801|489
1639570740000|2021-12-15 12:19:00|4802.5|4802|4802.5|4801.5|4803|4802.5|4802.5|4801.5|1063
1639570750000|2021-12-15 12:19:10|4803|4802|4804|4803|4804|4803|4803|4802|598
1639570760000|2021-12-15 12:19:20|4803.5|4802.5|4804|4803.5|4804|4803.5|4803.5|4802.5|505
1639570770000|2021-12-15 12:19:30|4803.5|4803|4803.5|4803|4803.5|4803|4803.5|4803|76
1639570780000|2021-12-15 12:19:40|4803|4802.5|4803|4802.5|4803|4802.5|4803|4802.5|324
1639570790000|2021-12-15 12:19:50|4803.5|4803|4804.5|4804|4804.5|4804|4803.5|4803|838
1639570800000|2021-12-15 12:20:00|||||||||11
1639570810000|2021-12-15 12:20:10|4804|4803|4804.5|4803.5|4804.5|4803.5|4804|4803|605
1639570820000|2021-12-15 12:20:20||4804||4803.5||4804||4803.5|0
1639570830000|2021-12-15 12:20:30|4804|4803|4803.5|4802.5|4804.5|4803|4803|4802.5|556
1639570840000|2021-12-15 12:20:40|4804|4803|4804.5|4803|4804.5|4803|4804|4803|660
1639570850000|2021-12-15 12:20:50|4804|4803.5|4804.5|4803|4804.5|4803.5|4803.5|4803|466
1639570880000|2021-12-15 12:21:20|4804|4802.5|4803.5|4802|4804|4802.5|4802.5|4802|917
1639570900000|2021-12-15 12:21:40|4803|4801.5|4802|4801.5|4803|4801.5|4802|4801.5|493
1639570910000|2021-12-15 12:21:50|4802.5|4801|4800.5|4800|4802.5|4801|4800.5|4800|1501
1639570940000|2021-12-15 12:22:20|4800|4799.5|4799.5|4799|4800|4799.5|4799.5|4799|195
1639570950000|2021-12-15 12:22:30|4800|4799.5|4800.5|4799|4800.5|4799.5|4799.5|4798.5|773
1639570970000|2021-12-15 12:22:50|4801|4799.5|4800.5|4799.5|4801|4800|4800.5|4799.5|477
1639570980000|2021-12-15 12:23:00|4800|4799|4799.5|4799|4800|4799|4799.5|4799|320
1639570990000|2021-12-15 12:23:10|4799|4798.5|4799.5|4798.5|4799.5|4798.5|4799|4798.5|147
1639571010000|2021-12-15 12:23:30|||||||||130
1639571020000|2021-12-15 12:23:40|4799||4799.5||4799.5||4799||125
1639571040000|2021-12-15 12:24:00|4799|4797.5|4798|4797.5|4799|4797.5|4798|4797.5|558
1639571050000|2021-12-15 12:24:10|4799|4798|4798.5|4797.5|4799|4798|4798|4797.5|989
1639571070000|2021-12-15 12:24:30|4798||4798.5||4798.5||4798||0
1639571080000|2021-12-15 12:24:40||4798||4797.5||4798||4797.5|0
1639571090000|2021-12-15 12:24:50|||||||||236
1639571100000|2021-12-15 12:25:00|4798|4797|4798|4797|4798|4797.5|4798|4796.5|566
1639571110000|2021-12-15 12:25:10|4797.5|4796.5|4797|4796.5|4797.5|4796.5|4797|4796.5|241
1639571120000|2021-12-15 12:25:20|4797.5|4797|4797.5|4796.5|4797.5|4797|4797.5|4796.5|100
1639571140000|2021-12-15 12:25:40|4798|4797|4798|4797|4798|4797|4798|4797|56
1639571150000|2021-12-15 12:25:50|||||||||20
1639571160000|2021-12-15 12:26:00|4797.5|4796.5|4796|4795|4798|4796.5|4796|4795|620
1639571210000|2021-12-15 12:26:50|||||||||100
1639571220000|2021-12-15 12:27:00|4796.5|4795.5|4799|4797.5|4799|4797.5|4796|4795|3816
1639571230000|2021-12-15 12:27:10|4798.5|4797|4797.5|4797|4798.5|4797.5|4797.5|4797|336
1639571240000|2021-12-15 12:27:20|4797|4796.5|4797|4796.5|4797.5|4796.5|4797|4795.5|294
1639571250000|2021-12-15 12:27:30|4797.5|4796|4798|4796.5|4798.5|4797.5|4797.5|4796|1182
1639571260000|2021-12-15 12:27:40||4797||4796.5||4797.5||4796.5|0
1639571270000|2021-12-15 12:27:50||4797||4797||4797||4797|37
1639571280000|2021-12-15 12:28:00|4799|4797.5|4799.5|4798.5|4800.5|4799.5|4799|4797.5|1270
1639571290000|2021-12-15 12:28:10|4800|4799|4800.5|4799.5|4800.5|4799.5|4800|4799|0
1639571300000|2021-12-15 12:28:20|||||||||51
1639571320000|2021-12-15 12:28:40|4801|4800|4801|4800.5|4801|4800.5|4801|4800|1041
1639571330000|2021-12-15 12:28:50|4800.5|4800|4800.5|4800|4800.5|4800|4800.5|4799.5|68
1639571340000|2021-12-15 12:29:00|4801||4800.5||4801||4800.5||105
1639571370000|2021-12-15 12:29:30|4800|4799.5|4799|4798|4800|4799.5|4799|4798|544
1639571380000|2021-12-15 12:29:40|4798.5|4798.5|4798.5|4798|4798.5|4798.5|4798.5|4798|137
1639571390000|2021-12-15 12:29:50|4799|4797.5|4798.5|4798|4799|4798|4798|4797.5|67
1639571400000|2021-12-15 12:30:00|4798|4797.5|4798.5|4798|4798.5|4798|4798|4797.5|11
1639571410000|2021-12-15 12:30:10|4798|4797.5|4797.5|4797|4798|4797.5|4797.5|4797|272
1639571420000|2021-12-15 12:30:20|4798|4796.5|4798.5|4797.5|4798.5|4798|4798|4796.5|147
1639571440000|2021-12-15 12:30:40|||||||||55
1639571460000|2021-12-15 12:31:00|4798||4798.5||4798.5||4798||0
1639571480000|2021-12-15 12:31:20||4798||4798||4798||4798|119
1639571490000|2021-12-15 12:31:30|4798|4797.5|4798.5|4797.5|4798.5|4797.5|4798|4797.5|243
1639571500000|2021-12-15 12:31:40|4798|4798|4798|4797.5|4798|4798|4798|4797.5|24
1639571520000|2021-12-15 12:32:00|4798.5|4797|4798.5|4797.5|4798.5|4797.5|4798.5|4797|237
1639571530000|2021-12-15 12:32:10|4799|4798|4799|4798.5|4799|4798.5|4799|4798|298
1639571540000|2021-12-15 12:32:20|4800|4798|4800|4799|4800|4799|4800|4798|298
1639571550000|2021-12-15 12:32:30|4800.5|4799.5|4800.5|4799.5|4801|4799.5|4800.5|4799.5|177
1639571560000|2021-12-15 12:32:40|4801||4801||4801||4800.5||0
1639571580000|2021-12-15 12:33:00|4800.5||4801||4801||4800.5||0
1639571610000|2021-12-15 12:33:30|4801.5|4800|4802.5|4801.5|4803|4802|4801.5|4800|1341
1639571620000|2021-12-15 12:33:40|||||||||543
1639571650000|2021-12-15 12:34:10|4802|4801|4801.5|4801|4802.5|4801|4801.5|4801|369
1639571670000|2021-12-15 12:34:30|4802|4801.5|4802|4801.5|4802|4801.5|4802|4801|564
1639571680000|2021-12-15 12:34:40|4802.5|4802|4802|4801.5|4803|4802|4802|4801.5|60
1639571690000|2021-12-15 12:34:50|||||||||33
1639571700000|2021-12-15 12:35:00|||||||||111
1639571730000|2021-12-15 12:35:30|||||||||1197
1639571750000|2021-12-15 12:35:50|4801.5|4801|4801|4800|4801.5|4801|4800.5|4800|848
1639571760000|2021-12-15 12:36:00|4800.5||4800.5||4800.5||4800.5||0
1639571770000|2021-12-15 12:36:10|4800|4799.5|4802.5|4802|4803|4802|4800|4798.5|3214
1639571790000|2021-12-15 12:36:30|4802|4801.5|4803.5|4802.5|4803.5|4803|4802|4801.5|382
1639571800000|2021-12-15 12:36:40||4803||4803||4803||4803|0
1639571810000|2021-12-15 12:36:50|4803|4802.5|4803|4802|4803|4802.5|4803|4802|252
1639571830000|2021-12-15 12:37:10|4802.5|4801.5|4802|4801|4802.5|4801.5|4802|4801|131
1639571840000|2021-12-15 12:37:20|4801.5|4800.5|4801|4799.5|4801.5|4800.5|4801|4799|306
1639571880000|2021-12-15 12:38:00|4800.5|4799|4800|4799|4800.5|4799.5|4799.5|4799|582
1639571890000|2021-12-15 12:38:10|4799.5|4798.5|4799|4797.5|4800|4798.5|4799|4797.5|348
1639571900000|2021-12-15 12:38:20|4798.5|4798|4798|4797.5|4798.5|4798.5|4798|4797.5|1365
1639571910000|2021-12-15 12:38:30|4797.5|4797|4797.5|4797|4797.5|4797|4797.5|4797|221
1639571930000|2021-12-15 12:38:50|4796.5|4796.5|4796.5|4795.5|4796.5|4796.5|4796.5|4795.5|837
1639571940000|2021-12-15 12:39:00|4797.5|4796|4798|4797|4798.5|4797|4797|4796|543
1639571950000|2021-12-15 12:39:10|4797.5|4796.5|4798|4797.5|4799|4798|4797.5|4796.5|560
1639571970000|2021-12-15 12:39:30|4799|4799|4800|4799|4800.5|4799|4799|4798|306
1639571980000|2021-12-15 12:39:40||4798.5||4799||4799||4798.5|0
1639571990000|2021-12-15 12:39:50|4800.5|4799.5|4799.5|4798.5|4801|4799.5|4799.5|4798.5|819
1639572000000|2021-12-15 12:40:00|4800|4799|4802|4800.5|4802|4800.5|4799.5|4798.5|854
1639572010000|2021-12-15 12:40:10||4800||4800.5||4800.5||4800|20
1639572020000|2021-12-15 12:40:20||4801||4801||4801||4801|0
1639572030000|2021-12-15 12:40:30|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|1
1639572040000|2021-12-15 12:40:40|4801|4800|4801|4800|4801|4800|4801|4800|326
1639572060000|2021-12-15 12:41:00|||||||||320
1639572080000|2021-12-15 12:41:20|||||||||1
1639572090000|2021-12-15 12:41:30|4800.5|4799.5|4801|4800.5|4801|4800.5|4800|4799.5|514
1639572100000|2021-12-15 12:41:40|4801.5|4801|4802|4801|4802|4801|4801.5|4800.5|63
1639572120000|2021-12-15 12:42:00|4801.5|4800.5|4801|4800.5|4802|4801|4801|4800|381
1639572130000|2021-12-15 12:42:10|||||||||11
1639572150000|2021-12-15 12:42:30|4800.5|4800|4801|4799.5|4801|4800|4800.5|4799.5|113
1639572160000|2021-12-15 12:42:40||4800||4800||4800||4800|0
1639572170000|2021-12-15 12:42:50||4800.5||4800.5||4800.5||4800|43
1639572200000|2021-12-15 12:43:20|4800.5|4800|4800.5|4800|4800.5|4800|4800.5|4800|44
1639572210000|2021-12-15 12:43:30|4801||4801||4801||4801||100
1639572230000|2021-12-15 12:43:50||4800.5||4800||4800.5||4800|51
1639572270000|2021-12-15 12:44:30|4800.5||4800.5||4800.5||4800.5||0
1639572300000|2021-12-15 12:45:00|4801|4799.5|4802|4801|4802|4801.5|4801|4799.5|287
1639572310000|2021-12-15 12:45:10|4801.5|4800|4801|4800|4802|4800|4801|4800|480
1639572340000|2021-12-15 12:45:40|4801.5|4800.5|4803|4802|4803|4802|4801.5|4800|354
1639572350000|2021-12-15 12:45:50|||||||||105
1639572370000|2021-12-15 12:46:10|4802.5|4802.5|4803.5|4802|4803.5|4802.5|4802.5|4802|2012
1639572380000|2021-12-15 12:46:20|4803|4801.5|4801.5|4800.5|4803|4801.5|4801.5|4800.5|447
1639572390000|2021-12-15 12:46:30|4802|4801|4802.5|4801|4802.5|4801.5|4802|4801|117
1639572400000|2021-12-15 12:46:40||4801.5||4801||4801.5||4801|0
1639572420000|2021-12-15 12:47:00||4801.5||4801.5||4801.5||4801|0
1639572510000|2021-12-15 12:48:30|4801.5|4801|4801.5|4800.5|4801.5|4801|4801.5|4800.5|258
1639572530000|2021-12-15 12:48:50|4801|4801|4802.5|4801|4802.5|4801.5|4801|4801|432
1639572540000|2021-12-15 12:49:00|4802||4802.5||4802.5||4802||0
1639572570000|2021-12-15 12:49:30|4802||4802.5||4802.5||4802||0
1639572580000|2021-12-15 12:49:40||4802||4802||4802||4802|0
1639572600000|2021-12-15 12:50:00|4802|4801|4802|4801|4802|4801|4802|4801|221
1639572610000|2021-12-15 12:50:10|4801.5|4800.5|4802|4801|4802|4801|4801.5|4800.5|120
1639572630000|2021-12-15 12:50:30||4801.5||4801.5||4801.5||4801|0
1639572640000|2021-12-15 12:50:40|4802.5|4802|4803|4802.5|4803|4802.5|4802.5|4802|401
1639572650000|2021-12-15 12:50:50|4802.5|4802|4802|4801.5|4803|4802|4802|4801.5|490
1639572660000|2021-12-15 12:51:00|4801.5|4801|4802.5|4802|4802.5|4802|4801.5|4801|295
1639572670000|2021-12-15 12:51:10||4801.5||4801.5||4801.5||4801.5|0
1639572700000|2021-12-15 12:51:40|4802|4801|4803|4802|4803|4802|4801|4800.5|1052
1639572710000|2021-12-15 12:51:50|4802|4801.5|4801|4799.5|4802|4801.5|4800|4799.5|1214
1639572720000|2021-12-15 12:52:00||4800||4800.5||4800.5||4800|125
1639572730000|2021-12-15 12:52:10|||||||||142
1639572740000|2021-12-15 12:52:20|4800.5|4800|4800.5|4799.5|4800.5|4800|4800.5|4799.5|362
1639572770000|2021-12-15 12:52:50|4801|4800|4801|4800|4801|4800|4801|4800|81
1639572780000|2021-12-15 12:53:00|4800.5|4799.5|4800|4799|4801|4799.5|4800|4799|779
1639572800000|2021-12-15 12:53:20|4799.5||4800||4800||4799.5||0
1639572840000|2021-12-15 12:54:00|4799.5|4798.5|4799|4798.5|4800|4798.5|4799|4798|383
1639572850000|2021-12-15 12:54:10|4798.5|4797.5|4797.5|4795.5|4798.5|4797.5|4797.5|4795.5|325
1639572860000|2021-12-15 12:54:20||4796||4796||4796||4796|0
1639572870000|2021-12-15 12:54:30||4796.5||4796.5||4796.5||4796|0
1639572920000|2021-12-15 12:55:20|4798|4797|4798.5|4797.5|4798.5|4797.5|4798|4796.5|628
1639572930000|2021-12-15 12:55:30|4798|4797|4798.5|4797.5|4798.5|4797.5|4798|4796.5|406
1639572940000|2021-12-15 12:55:40|4799|4798|4799|4797.5|4799|4798|4799|4797.5|710
1639572950000|2021-12-15 12:55:50||4798||4798||4798||4798|209
1639572970000|2021-12-15 12:56:10|4799.5|4798.5|4800|4798.5|4800|4798.5|4799.5|4798.5|272
1639572980000|2021-12-15 12:56:20|4799.5||4800||4800||4799.5||0
1639573000000|2021-12-15 12:56:40|4799.5||4799.5||4799.5||4799.5||0
1639573020000|2021-12-15 12:57:00|4799|4799|4799.5|4798|4799.5|4799|4798.5|4798|834
1639573030000|2021-12-15 12:57:10|4799|4797.5|4799.5|4798|4799.5|4798.5|4798|4797.5|356
1639573040000|2021-12-15 12:57:20|4799|4797.5|4797.5|4797|4799|4797.5|4797.5|4797|276
1639573050000|2021-12-15 12:57:30|4798|4796.5|4798|4797|4798|4797.5|4797.5|4796.5|855
1639573090000|2021-12-15 12:58:10|4797.5|4797.5|4799|4798|4799|4798.5|4797.5|4797.5|1518
1639573100000|2021-12-15 12:58:20|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|486
1639573110000|2021-12-15 12:58:30|4798|4797|4798.5|4797|4798.5|4797|4797.5|4797|194
1639573120000|2021-12-15 12:58:40|4798|4797.5|4798|4797|4798|4797.5|4798|4797|95
1639573130000|2021-12-15 12:58:50|4797.5|4796|4797.5|4796|4797.5|4796.5|4796.5|4796|679
1639573140000|2021-12-15 12:59:00|4797||4797||4797||4797||116
1639573150000|2021-12-15 12:59:10|4796.5|4795.5|4796|4795|4796.5|4795.5|4795.5|4795|534
1639573160000|2021-12-15 12:59:20|4795.5||4795.5||4795.5||4795.5||0
1639573170000|2021-12-15 12:59:30|4796|4795.5|4795.5|4795|4796|4795.5|4795.5|4795|384
1639573180000|2021-12-15 12:59:40|4796||4796||4796||4795.5||0
1639573190000|2021-12-15 12:59:50|4795.5|4794.5|4795.5|4794|4795.5|4794.5|4795|4794|205
1639573200000|2021-12-15 13:00:00|4796|4794.5|4797.5|4796|4797.5|4796|4796|4794.5|660
1639573210000|2021-12-15 13:00:10|4797|4796.5|4796.5|4796|4797.5|4796.5|4796.5|4796|73
1639573220000|2021-12-15 13:00:20|4797|4795|4796|4795.5|4797|4795.5|4796|4795|178
1639573230000|2021-12-15 13:00:30|4796.5||4796||4796.5||4796||32
1639573240000|2021-12-15 13:00:40|4796.5|4795|4797|4796|4797.5|4796|4796.5|4795|199
1639573250000|2021-12-15 13:00:50|4796.5||4796.5||4797||4796.5||236
1639573260000|2021-12-15 13:01:00|4796|4795.5|4795.5|4794.5|4796|4795.5|4795|4794|909
1639573270000|2021-12-15 13:01:10|4795|4794|4795.5|4794.5|4796.5|4795.5|4794.5|4794|977
1639573280000|2021-12-15 13:01:20|4796.5|4795|4796.5|4795.5|4796.5|4795.5|4796|4794.5|222
1639573300000|2021-12-15 13:01:40|4797.5|4796|4797.5|4796.5|4797.5|4796.5|4797.5|4796|394
1639573310000|2021-12-15 13:01:50|4797|4796|4799|4798|4799|4798|4797|4796|1074
1639573320000|2021-12-15 13:02:00|4799.5|4798.5|4800|4799|4800|4799|4799.5|4798.5|193
1639573330000|2021-12-15 13:02:10|4799.5|4798.5|4798.5|4797.5|4800.5|4799|4798.5|4797.5|848
1639573340000|2021-12-15 13:02:20|4799|4798|4799.5|4798|4799.5|4798|4799|4798|196
1639573350000|2021-12-15 13:02:30|4799||4799||4799||4799||0
1639573360000|2021-12-15 13:02:40|4798.5||4798.5||4798.5||4798.5||155
1639573370000|2021-12-15 13:02:50|4798|4797.5|4797.5|4796.5|4798|4797.5|4797.5|4796.5|390
1639573410000|2021-12-15 13:03:30|4797|4796|4796|4795.5|4797|4796|4796|4795.5|162
1639573420000|2021-12-15 13:03:40|4796.5|4794.5|4797.5|4796.5|4797.5|4796.5|4796.5|4794.5|370
1639573430000|2021-12-15 13:03:50||4796||4796||4796.5||4796|703
1639573440000|2021-12-15 13:04:00|4798|4796.5|4798|4797|4798|4797.5|4798|4796.5|272
1639573450000|2021-12-15 13:04:10||4797.5||4797.5||4797.5||4797.5|1
1639573470000|2021-12-15 13:04:30|4798.5|4798|4797.5|4797|4798.5|4798|4797.5|4797|461
1639573480000|2021-12-15 13:04:40|4798.5|4797.5|4798|4797|4798.5|4797.5|4798|4797|244
1639573490000|2021-12-15 13:04:50|4798.5|4797.5|4798.5|4797.5|4798.5|4798|4798.5|4797.5|243
1639573510000|2021-12-15 13:05:10|4799|4797|4798.5|4798|4800|4799.5|4798.5|4797|2765
1639573520000|2021-12-15 13:05:20|4799|4797.5|4798.5|4798|4799|4798.5|4798.5|4797|250
1639573530000|2021-12-15 13:05:30|4799|4797.5|4798|4797|4799|4797.5|4798|4797|594
1639573540000|2021-12-15 13:05:40|4797.5|4796.5|4797.5|4796.5|4797.5|4796.5|4797.5|4796|164
1639573550000|2021-12-15 13:05:50|||||||||108
1639573560000|2021-12-15 13:06:00|4798.5|4797|4798.5|4797|4798.5|4797|4798.5|4797|577
1639573570000|2021-12-15 13:06:10||4797.5||4797||4797.5||4797|0
1639573580000|2021-12-15 13:06:20|4798|4797.5|4796.5|4796|4798|4797.5|4796.5|4796|815
1639573590000|2021-12-15 13:06:30|4797|4796.5|4796.5|4796|4797|4796.5|4796.5|4796|69
1639573600000|2021-12-15 13:06:40|4797||4796.5||4797||4796.5||171
1639573610000|2021-12-15 13:06:50|4797|4795.5|4797|4795.5|4797|4795.5|4797|4795.5|101
1639573620000|2021-12-15 13:07:00|4796.5|4795|4794|4793|4796.5|4795|4794|4793|216
1639573630000|2021-12-15 13:07:10|4793.5|4792.5|4794|4793|4794|4793|4793.5|4792.5|151
1639573650000|2021-12-15 13:07:30|4794.5|4793.5|4794|4793|4794.5|4793.5|4794|4793|145
1639573670000|2021-12-15 13:07:50|4793.5|4792.5|4793|4792|4793.5|4792.5|4792.5|4792|241
1639573710000|2021-12-15 13:08:30|4793.5|4792.5|4792.5|4792|4794|4793|4792.5|4792|1634
1639573720000|2021-12-15 13:08:40|||||||||80
1639573740000|2021-12-15 13:09:00|4792|4791|4791.5|4791|4792|4791.5|4791.5|4790.5|554
1639573750000|2021-12-15 13:09:10||4790.5||4790.5||4790.5||4790.5|47
1639573760000|2021-12-15 13:09:20|||||||||5
1639573790000|2021-12-15 13:09:50|4791||4791||4791.5||4791||173
1639573800000|2021-12-15 13:10:00|4791.5|4791|4794.5|4793.5|4794.5|4793.5|4791|4790.5|4325
1639573810000|2021-12-15 13:10:10|4795|4794|4795.5|4794.5|4795.5|4794.5|4793.5|4793|2056
1639573820000|2021-12-15 13:10:20|4796|4795|4797|4796|4797.5|4796|4796|4794.5|441
1639573830000|2021-12-15 13:10:30||4796.5||4796.5||4796.5||4796.5|0
1639573840000|2021-12-15 13:10:40|4797.5|4796|4797|4796.5|4797.5|4796.5|4796.5|4796|792
1639573850000|2021-12-15 13:10:50|4796.5|4796|4796.5|4796|4796.5|4796|4796|4795.5|393
1639573860000|2021-12-15 13:11:00|||||||||83
1639573870000|2021-12-15 13:11:10|4796|4795.5|4796|4795|4796.5|4795.5|4796|4795|462
1639573890000|2021-12-15 13:11:30|4795.5|4794.5|4796|4795|4796|4795|4795|4794.5|74
1639573910000|2021-12-15 13:11:50||4795.5||4795||4795.5||4795|147
1639573940000|2021-12-15 13:12:20|||||||||60
1639573950000|2021-12-15 13:12:30|4796.5|4796|4797.5|4796.5|4797.5|4796.5|4796.5|4796|603
1639573980000|2021-12-15 13:13:00|4798|4797|4796.5|4795|4798|4797.5|4795.5|4795|2123
1639574010000|2021-12-15 13:13:30||4795.5||4795||4795.5||4795|92
1639574040000|2021-12-15 13:14:00||4795.5||4795||4795.5||4795|0
1639574050000|2021-12-15 13:14:10|4797|4795.5|4799|4798|4799|4798|4797|4795.5|1212
1639574060000|2021-12-15 13:14:20|4798.5|4798.5|4798.5|4798|4799|4798.5|4798.5|4798|797
1639574070000|2021-12-15 13:14:30|4798|4797.5|4798.5|4797.5|4799|4797.5|4798|4797.5|902
1639574080000|2021-12-15 13:14:40|4798|4797|4798|4797.5|4798.5|4797.5|4797.5|4796.5|933
1639574090000|2021-12-15 13:14:50||4797||4797||4797||4797|83
1639574100000|2021-12-15 13:15:00|4798.5|4797.5|4799|4798|4799|4798.5|4798.5|4797.5|195
1639574110000|2021-12-15 13:15:10|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|4799|4798.5|455
1639574130000|2021-12-15 13:15:30|4799|4798|4799|4798|4799|4798|4799|4798|476
1639574140000|2021-12-15 13:15:40||4798.5||4798.5||4798.5||4798|0
1639574150000|2021-12-15 13:15:50|4799.5|4798|4799.5|4798.5|4799.5|4799|4799|4798|729
1639574160000|2021-12-15 13:16:00|4799|4798|4798|4797|4799|4798|4798|4797|253
1639574170000|2021-12-15 13:16:10|4797.5|4796.5|4797.5|4796.5|4798|4797|4797|4796|441
1639574180000|2021-12-15 13:16:20|||||||||162
1639574220000|2021-12-15 13:17:00|4797|4796|4796.5|4795.5|4797|4796|4796|4795.5|496
1639574230000|2021-12-15 13:17:10|4797|4796.5|4797|4796|4797|4796.5|4797|4796|239
1639574240000|2021-12-15 13:17:20|4797.5|4795.5|4799|4797.5|4799|4797.5|4797.5|4795.5|190
1639574260000|2021-12-15 13:17:40|4799.5|4798|4800|4799.5|4800|4799.5|4799|4798|554
1639574270000|2021-12-15 13:17:50|4800.5|4800|4800.5|4799.5|4802|4800.5|4800.5|4799.5|681
1639574280000|2021-12-15 13:18:00|4801|4800|4801.5|4800.5|4802|4800.5|4801|4800|174
1639574290000|2021-12-15 13:18:10|||||||||89
1639574300000|2021-12-15 13:18:20|||||||||20
1639574310000|2021-12-15 13:18:30|4801|4801|4801|4800.5|4801.5|4801|4801|4800.5|173
1639574320000|2021-12-15 13:18:40|4801.5|4801|4801|4800.5|4801.5|4801|4801|4800.5|785
1639574330000|2021-12-15 13:18:50||4800||4800.5||4800.5||4800|135
1639574340000|2021-12-15 13:19:00|||||||||37
1639574370000|2021-12-15 13:19:30|4801.5|4800|4800|4799.5|4801.5|4800|4800|4799.5|163
1639574380000|2021-12-15 13:19:40|4800.5|4798.5|4800|4799.5|4800.5|4799.5|4799.5|4798.5|229
1639574400000|2021-12-15 13:20:00|4800.5|4800|4800.5|4799.5|4800.5|4800|4800.5|4799.5|123
1639574410000|2021-12-15 13:20:10|||||||||338
1639574420000|2021-12-15 13:20:20|4800|4799|4800|4799.5|4800.5|4799.5|4800|4799|578
1639574450000|2021-12-15 13:20:50|4800.5|4800|4801.5|4800.5|4801.5|4800.5|4800.5|4799.5|464
1639574470000|2021-12-15 13:21:10||4800||4800.5||4800.5||4800|0
1639574490000|2021-12-15 13:21:30|4802|4801|4803|4802|4803|4802|4802|4801|1042
1639574510000|2021-12-15 13:21:50|4802.5|4801.5|4802|4801.5|4803|4802|4802|4801|80766
1639574520000|2021-12-15 13:22:00|4803|4802|4801|4800.5|4803|4802|4801|4800|655
1639574530000|2021-12-15 13:22:10|4801.5|4800|4801|4800|4801.5|4800|4801|4800|510
1639574540000|2021-12-15 13:22:20|4800.5|4799.5|4801.5|4800|4802|4801|4800.5|4799.5|2027
1639574550000|2021-12-15 13:22:30||4800.5||4800.5||4800.5||4800.5|283
1639574560000|2021-12-15 13:22:40|4801|4800|4801.5|4800.5|4801.5|4800.5|4800.5|4800|1111
1639574570000|2021-12-15 13:22:50|4801|4800|4799|4798.5|4803|4802.5|4799|4798.5|4617
1639574580000|2021-12-15 13:23:00|||||||||100
1639574590000|2021-12-15 13:23:10|4798.5|4798|4798|4797.5|4798.5|4798|4798|4797.5|439
1639574610000|2021-12-15 13:23:30|4797.5|4797|4798|4797|4798.5|4798|4797|4795.5|2522
1639574620000|2021-12-15 13:23:40|4797.5|4796.5|4797|4796.5|4797.5|4797|4797|4796.5|200
1639574630000|2021-12-15 13:23:50|4796.5|4796|4797|4796|4797|4796|4796.5|4796|19
1639574640000|2021-12-15 13:24:00|4796.5|4795.5|4795.5|4794.5|4796.5|4795.5|4794.5|4794|937
1639574660000|2021-12-15 13:24:20|4795|4795|4795.5|4794.5|4795.5|4795|4794.5|4794|1679
1639574670000|2021-12-15 13:24:30|4795||4795||4795||4795||61
1639574680000|2021-12-15 13:24:40|4794.5|4794|4796|4795|4796.5|4796|4794.5|4794|1196
1639574690000|2021-12-15 13:24:50|4796.5|4795.5|4797|4796.5|4798|4796.5|4796.5|4795|2840
1639574700000|2021-12-15 13:25:00||4796||4796||4796||4796|377
1639574710000|2021-12-15 13:25:10|||||||||800
1639574720000|2021-12-15 13:25:20|4797.5|4796.5|4799|4798|4799|4798|4797.5|4796|1252
1639574730000|2021-12-15 13:25:30|4798.5|4797.5|4798|4797|4799|4797.5|4797.5|4797|861
1639574740000|2021-12-15 13:25:40|4799|4797.5|4799|4797.5|4799|4797.5|4799|4797|260
1639574750000|2021-12-15 13:25:50|4798|4797|4799|4797.5|4799|4797.5|4798|4797|1023
1639574760000|2021-12-15 13:26:00|4799.5|4798|4800.5|4799.5|4801|4800.5|4799.5|4798|2430
1639574780000|2021-12-15 13:26:20|4800|4799|4800|4799|4800|4799|4799.5|4799|122
1639574790000|2021-12-15 13:26:30|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|4800|4799|356
1639574810000|2021-12-15 13:26:50||4800||4800||4800||4800|0
1639574820000|2021-12-15 13:27:00|4801|4799.5|4801|4800|4801|4800.5|4801|4799.5|369
1639574830000|2021-12-15 13:27:10|4800.5||4800.5||4800.5||4800.5||0
1639574840000|2021-12-15 13:27:20|||||||||370
1639574860000|2021-12-15 13:27:40|4800|4799.5|4800.5|4799.5|4800.5|4799.5|4800|4799.5|206
1639574870000|2021-12-15 13:27:50|4800||4800||4800.5||4800||2
1639574880000|2021-12-15 13:28:00|4799.5|4799|4797|4796|4800|4799.5|4797|4796|1397
1639574890000|2021-12-15 13:28:10|4796.5|4795.5|4796|4795|4796.5|4795.5|4795.5|4794.5|200
1639574900000|2021-12-15 13:28:20|4795.5|4794.5|4795.5|4794.5|4796|4795.5|4795.5|4794.5|556
1639574920000|2021-12-15 13:28:40|4796|4795|4796|4795|4796|4795.5|4796|4794.5|496
1639574930000|2021-12-15 13:28:50|4796.5|4795.5|4796.5|4796|4796.5|4796|4796|4795.5|434
1639574940000|2021-12-15 13:29:00|4796|4795.5|4796|4795.5|4796.5|4795.5|4796|4795.5|179
1639574950000|2021-12-15 13:29:10|4796.5||4796.5||4796.5||4796.5||0
1639574970000|2021-12-15 13:29:30|4797|4796.5|4796.5|4795.5|4797|4796.5|4796.5|4795.5|113
1639574980000|2021-12-15 13:29:40|4797|4796|4798.5|4797|4798.5|4797.5|4797|4796|1633
1639574990000|2021-12-15 13:29:50|4798|4797.5|4799|4797.5|4800.5|4798.5|4798|4797|950
1639575000000|2021-12-15 13:30:00|4800|4798|4802|4800|4803|4800.5|4800|4798|1310
1639575010000|2021-12-15 13:30:10|4801.5|4799.5|4801|4800|4801.5|4800|4800.5|4799|1289
1639575020000|2021-12-15 13:30:20|4801.5|4801|4803|4802|4803|4802|4801.5|4800|502
1639575030000|2021-12-15 13:30:30|4803.5|4802.5|4806|4804|4806|4805|4803.5|4802.5|654
1639575040000|2021-12-15 13:30:40||4804.5||4804.5||4805||4804.5|0
1639575050000|2021-12-15 13:30:50|4806.5|4805|4806.5|4805.5|4806.5|4805.5|4806.5|4805|0
1639575060000|2021-12-15 13:31:00|4806|4805|4804.5|4803.5|4806|4805|4804.5|4803|462
1639575070000|2021-12-15 13:31:10|4804|4803|4803|4802|4804|4803|4803|4802|444
1639575080000|2021-12-15 13:31:20|4802.5||4802.5||4802.5||4802.5||0
1639575090000|2021-12-15 13:31:30||4801.5||4802||4802||4801.5|212
1639575100000|2021-12-15 13:31:40|4802|4801.5|4802|4801.5|4802|4801.5|4802|4801.5|127
1639575110000|2021-12-15 13:31:50|4801.5|4801|4801.5|4800.5|4801.5|4801|4801.5|4800.5|393
1639575120000|2021-12-15 13:32:00|4801|4800|4800.5|4799.5|4801|4800|4800|4799.5|76
1639575160000|2021-12-15 13:32:40|4800|4799|4799|4798.5|4800|4799|4799|4798.5|546
1639575180000|2021-12-15 13:33:00|4798.5|4798|4799|4798.5|4799.5|4798.5|4798.5|4797.5|785
1639575190000|2021-12-15 13:33:10|4798.5|4798|4797.5|4796.5|4799|4798|4797.5|4796.5|158
1639575220000|2021-12-15 13:33:40|4797|4796|4797.5|4796.5|4797.5|4796.5|4796.5|4795.5|361
1639575230000|2021-12-15 13:33:50|4797|4796|4796.5|4795|4797.5|4796|4796|4795|356
1639575240000|2021-12-15 13:34:00|4796|4794|4796|4795|4796|4795.5|4794.5|4793.5|1094
1639575250000|2021-12-15 13:34:10|4796.5|4795.5|4796.5|4795.5|4797|4796|4796|4795|1069
1639575260000|2021-12-15 13:34:20|4795.5|4795|4795.5|4794|4796.5|4795|4795.5|4794|306
1639575270000|2021-12-15 13:34:30|4795||4795||4795||4795||0
1639575280000|2021-12-15 13:34:40|4794.5|4794.5|4795|4794.5|4795|4794.5|4794.5|4794.5|0
1639575290000|2021-12-15 13:34:50|4796|4795|4795.5|4794|4796|4795.5|4795.5|4794|299
1639575300000|2021-12-15 13:35:00|4795|4793.5|4794.5|4793|4795|4793.5|4794.5|4792.5|495
1639575310000|2021-12-15 13:35:10|4794|4793.5|4794|4793.5|4794|4793.5|4794|4793.5|469
1639575320000|2021-12-15 13:35:20|4794.5|4794|4795|4794|4795|4794|4794.5|4794|469
1639575330000|2021-12-15 13:35:30|4794.5||4794.5||4795||4794.5||0
1639575340000|2021-12-15 13:35:40|4795|4794.5|4796.5|4796|4796.5|4796|4795|4794.5|226
1639575350000|2021-12-15 13:35:50|4796|4795.5|4796.5|4795|4796.5|4796|4795.5|4795|642
1639575360000|2021-12-15 13:36:00|4796|4794.5|4794.5|4793|4796|4794.5|4794|4793|686
1639575390000|2021-12-15 13:36:30|4795|4793.5|4796.5|4796|4797|4796|4795|4793.5|1851
1639575400000|2021-12-15 13:36:40|4796|4795|4796|4795|4796|4795|4796|4795|264
1639575410000|2021-12-15 13:36:50|4796.5|4794.5|4794.5|4793|4796.5|4794.5|4794.5|4793|180
1639575420000|2021-12-15 13:37:00|4794|4792.5|4793|4792|4794|4792.5|4793|4791.5|504
1639575430000|2021-12-15 13:37:10|4792.5|4791.5|4796|4795|4797.5|4795.5|4792.5|4791.5|1620
1639575440000|2021-12-15 13:37:20|4797|4795.5|4797.5|4796.5|4797.5|4796.5|4796.5|4795.5|476
1639575450000|2021-12-15 13:37:30||4797||4796.5||4797||4796.5|93
1639575480000|2021-12-15 13:38:00|4797|4796|4795.5|4794.5|4797.5|4796|4795.5|4794.5|430
1639575490000|2021-12-15 13:38:10|4796|4795|4797.5|4796.5|4797.5|4796.5|4796|4794.5|611
1639575500000|2021-12-15 13:38:20||4797||4796.5||4797||4796.5|299
1639575510000|2021-12-15 13:38:30|4798.5|4797|4799|4797.5|4799.5|4798|4798.5|4797|14
1639575520000|2021-12-15 13:38:40|4798.5|4798|4798.5|4797.5|4798.5|4798.5|4798|4797|527
1639575530000|2021-12-15 13:38:50|4798|4797|4799.5|4799|4799.5|4799|4798|4796.5|404
1639575540000|2021-12-15 13:39:00|4799|4798.5|4799|4798.5|4799.5|4798.5|4799|4798|122
1639575550000|2021-12-15 13:39:10|4799.5|4799|4800|4799|4800|4799|4799|4798.5|818
1639575560000|2021-12-15 13:39:20|4799.5||4799.5||4799.5||4799.5||0
1639575570000|2021-12-15 13:39:30|4800|4799.5|4800|4799|4800|4799.5|4800|4799|468
1639575580000|2021-12-15 13:39:40|4799.5|4798.5|4800|4799|4800|4799|4799.5|4798.5|117
1639575590000|2021-12-15 13:39:50|4799.5||4800||4800||4799.5||0
1639575620000|2021-12-15 13:40:20|4800.5|4799.5|4799|4798|4800.5|4800|4799|4798|854
1639575630000|2021-12-15 13:40:30||4797.5||4797.5||4797.5||4797.5|0
1639575640000|2021-12-15 13:40:40|4798.5||4799||4799||4798.5||8
1639575660000|2021-12-15 13:41:00|4798.5|4797|4797|4796.5|4798.5|4797|4797|4796.5|75
1639575690000|2021-12-15 13:41:30|||||||||10
1639575700000|2021-12-15 13:41:40|4797.5|4797|4798.5|4798|4798.5|4798|4797|4796.5|1342
1639575710000|2021-12-15 13:41:50|4798|4797.5|4797.5|4797|4798|4797.5|4797.5|4797|777
1639575720000|2021-12-15 13:42:00|4798|4797.5|4800|4798.5|4800|4798.5|4798|4797.5|1397
1639575730000|2021-12-15 13:42:10|4800.5|4799|4801|4800|4801|4800|4800.5|4799|162
1639575740000|2021-12-15 13:42:20|4800.5||4801||4801||4800.5||0
1639575760000|2021-12-15 13:42:40|4801.5|4800.5|4801.5|4800.5|4801.5|4801|4801.5|4800.5|150
1639575770000|2021-12-15 13:42:50|4801||4801||4801||4801||0
1639575780000|2021-12-15 13:43:00|4800.5|4800|4799.5|4798.5|4800.5|4800|4799|4798|423
1639575800000|2021-12-15 13:43:20|4799|4799|4799.5|4799|4799.5|4799|4799|4799|169
1639575830000|2021-12-15 13:43:50|4800|4800|4800|4799|4801.5|4800.5|4800|4799|582
1639575840000|2021-12-15 13:44:00|4800.5|4799.5|4801|4800|4801|4800|4800.5|4799.5|0
1639575850000|2021-12-15 13:44:10|4800.5|4799.5|4801|4800|4801|4800|4800|4799.5|272
1639575860000|2021-12-15 13:44:20|4801.5|4800.5|4801.5|4800.5|4801.5|4800.5|4801|4800.5|475
1639575870000|2021-12-15 13:44:30|4802|4801|4802.5|4801.5|4802.5|4802|4802|4800.5|614
1639575880000|2021-12-15 13:44:40|4802|4802|4802.5|4801.5|4802.5|4802|4802|4801.5|0
1639575890000|2021-12-15 13:44:50|4802||4802||4802||4802||100
1639575900000|2021-12-15 13:45:00|4801.5|4801|4801.5|4801|4802|4801.5|4801.5|4800.5|644
1639575910000|2021-12-15 13:45:10|4801|4800.5|4801|4800.5|4801|4800.5|4800.5|4800|703
1639575920000|2021-12-15 13:45:20|4801.5|4800|4801|4800|4802|4801|4800.5|4799.5|239
1639575930000|2021-12-15 13:45:30|4801.5|4800.5|4802|4801|4802|4801|4801.5|4800.5|0
1639575940000|2021-12-15 13:45:40|4802.5|4801.5|4802.5|4801.5|4802.5|4802|4802|4801|345
1639575950000|2021-12-15 13:45:50|4802|4801|4801|4800|4802|4801|4801|4800|16051
1639575960000|2021-12-15 13:46:00|4800.5|4800.5|4801|4800|4801|4800.5|4800.5|4800|10
1639575970000|2021-12-15 13:46:10|4800.5||4800.5||4801||4800.5||55
1639575980000|2021-12-15 13:46:20|4801|4800.5|4802|4800.5|4802|4800.5|4801|4800.5|360
1639575990000|2021-12-15 13:46:30|4802.5|4801.5|4804|4803.5|4804.5|4804|4802.5|4800.5|1770
1639576000000|2021-12-15 13:46:40|4803.5|4803|4803|4802.5|4804|4803|4803|4802.5|452
1639576010000|2021-12-15 13:46:50|4802.5|4801.5|4802|4800.5|4803|4802.5|4801.5|4800.5|1042
1639576020000|2021-12-15 13:47:00|4802.5|4801|4804|4802.5|4804|4803|4802.5|4801|452
1639576030000|2021-12-15 13:47:10|||||||||2000
1639576040000|2021-12-15 13:47:20|4803.5|4802|4804|4803.5|4804|4803.5|4802|4801.5|1554
1639576050000|2021-12-15 13:47:30|||||||||15
1639576060000|2021-12-15 13:47:40|4803.5|4803|4802.5|4801.5|4803.5|4803|4802.5|4801.5|928
1639576070000|2021-12-15 13:47:50|4802|4801|4802.5|4801|4802.5|4801|4802|4800.5|2053
1639576080000|2021-12-15 13:48:00|4802|4800.5|4801|4800|4802|4800.5|4801|4800|64
1639576090000|2021-12-15 13:48:10|4801.5|4800.5|4802|4801|4802.5|4801|4801.5|4800|8143
1639576100000|2021-12-15 13:48:20|4801.5|4801.5|4803.5|4802|4803.5|4802|4801.5|4801.5|499
1639576110000|2021-12-15 13:48:30|4802.5|4801|4802|4801.5|4802.5|4801.5|4802|4801|49
1639576120000|2021-12-15 13:48:40|4802.5||4802.5||4802.5||4802.5||0
1639576140000|2021-12-15 13:49:00|4802|4801|4801.5|4800.5|4802.5|4801|4800.5|4799.5|405
1639576150000|2021-12-15 13:49:10|4802|4801|4800.5|4799.5|4802.5|4801|4800.5|4799.5|841
1639576160000|2021-12-15 13:49:20|4800|4799|4800.5|4798.5|4800.5|4799.5|4799.5|4798.5|179
1639576170000|2021-12-15 13:49:30||4799||4799.5||4799.5||4799|0
1639576180000|2021-12-15 13:49:40|4800|4800|4799.5|4798.5|4800.5|4800|4799.5|4798.5|217
1639576190000|2021-12-15 13:49:50|||||||||125
1639576210000|2021-12-15 13:50:10|4800|4799|4800.5|4800|4801|4800.5|4800|4798.5|757
1639576220000|2021-12-15 13:50:20|4801||4801||4801||4801||124
1639576230000|2021-12-15 13:50:30|||||||||10
1639576240000|2021-12-15 13:50:40|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|343
1639576250000|2021-12-15 13:50:50|4800|4799|4799.5|4799|4800|4799|4799|4798.5|488
1639576260000|2021-12-15 13:51:00|4800|4799.5|4800.5|4799.5|4800.5|4799.5|4800|4799.5|381
1639576280000|2021-12-15 13:51:20|4800|4799|4799.5|4799|4800|4799|4799|4798.5|130
1639576300000|2021-12-15 13:51:40|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|4800.5|4799.5|1135
1639576310000|2021-12-15 13:51:50|4800|4800|4800|4799|4800.5|4800|4799.5|4799|660
1639576320000|2021-12-15 13:52:00|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|4799.5|4798.5|51
1639576330000|2021-12-15 13:52:10|4799|4798|4798.5|4797|4799|4798|4798|4797|265
1639576360000|2021-12-15 13:52:40|4799|4797.5|4800.5|4799.5|4800.5|4799.5|4799|4797|1692
1639576370000|2021-12-15 13:52:50|4800|4798.5|4799.5|4798.5|4800|4799|4799.5|4798.5|320
1639576400000|2021-12-15 13:53:20|4799|4798|4796.5|4796|4799.5|4798|4796.5|4796|1969
1639576410000|2021-12-15 13:53:30|4796|4795.5|4796|4795.5|4796.5|4795.5|4796|4795.5|0
1639576420000|2021-12-15 13:53:40|4795.5|4794.5|4795.5|4795|4796|4795.5|4795.5|4794.5|247
1639576430000|2021-12-15 13:53:50|4795|4794.5|4796.5|4795.5|4796.5|4795.5|4794.5|4793.5|1005
1639576440000|2021-12-15 13:54:00|4796|4795|4795|4794.5|4796.5|4795|4795|4794|123
1639576470000|2021-12-15 13:54:30|4794.5|4794|4794|4793|4794.5|4794|4794|4793|295
1639576480000|2021-12-15 13:54:40|4794.5|4793.5|4794.5|4793.5|4795|4794.5|4794.5|4793|1162
1639576500000|2021-12-15 13:55:00|4794|4793|4794.5|4793.5|4794.5|4793.5|4793.5|4793|326
1639576520000|2021-12-15 13:55:20|4795|4794|4796.5|4796|4796.5|4796|4795|4794|423
1639576530000|2021-12-15 13:55:30|4797|4796.5|4798|4797|4798|4797|4797|4796.5|238
1639576560000|2021-12-15 13:56:00|4797|4796.5|4797|4796|4797.5|4797|4797|4796|921
1639576570000|2021-12-15 13:56:10||4796.5||4796||4796.5||4796|276
1639576590000|2021-12-15 13:56:30|||||||||42
1639576600000|2021-12-15 13:56:40|4796.5||4797||4797||4796.5||45
1639576610000|2021-12-15 13:56:50|4796.5||4797||4797||4796.5||0
1639576630000|2021-12-15 13:57:10|4796.5|4795.5|4796|4795|4796.5|4795.5|4795.5|4795|375
1639576650000|2021-12-15 13:57:30|4796.5|4795.5|4797|4796|4797|4796|4796|4795.5|391
1639576660000|2021-12-15 13:57:40|4796.5|4795.5|4797|4796|4797|4796|4796.5|4795.5|253
1639576680000|2021-12-15 13:58:00|4796.5|4796.5|4796.5|4795|4797.5|4797|4795.5|4795|2119
1639576690000|2021-12-15 13:58:10|4797|4795.5|4797.5|4797|4798.5|4797|4796.5|4795.5|1776
1639576700000|2021-12-15 13:58:20||4796.5||4796||4796.5||4796|198
1639576720000|2021-12-15 13:58:40|||||||||165
1639576730000|2021-12-15 13:58:50|4797|4796.5|4797.5|4796.5|4797.5|4797|4797|4796.5|1288
1639576740000|2021-12-15 13:59:00|||||||||280
1639576750000|2021-12-15 13:59:10|4796.5|4796|4797.5|4796.5|4797.5|4796.5|4796.5|4796|63
1639576760000|2021-12-15 13:59:20|4797||4797||4797||4797||0
1639576770000|2021-12-15 13:59:30|4797.5|4797|4797.5|4796.5|4798|4797.5|4797.5|4796.5|1271
1639576790000|2021-12-15 13:59:50|4797|4796|4796.5|4796|4797|4796.5|4796.5|4796|482
1639576800000|2021-12-15 14:00:00|4796|4795|4796.5|4795|4796.5|4795|4796|4795|73
1639576820000|2021-12-15 14:00:20|4796|4794.5|4795.5|4794.5|4796|4794.5|4795.5|4794.5|290
1639576830000|2021-12-15 14:00:30|4796|4795|4796|4795|4797|4796.5|4796|4794.5|1898
1639576840000|2021-12-15 14:00:40|4795.5|4794.5|4795|4794|4795.5|4794.5|4794.5|4794|458
1639576850000|2021-12-15 14:00:50|4794.5|4793.5|4793.5|4793|4795|4793.5|4793.5|4793|654
1639576860000|2021-12-15 14:01:00|4794||4794||4794||4794||0
1639576870000|2021-12-15 14:01:10|4793.5|4792|4792|4791|4793.5|4792|4791.5|4791|603
1639576880000|2021-12-15 14:01:20|4792.5|4791.5|4794|4792.5|4794.5|4794|4792.5|4791|2545
1639576890000|2021-12-15 14:01:30|4793.5||4793.5||4793.5||4793||125
1639576900000|2021-12-15 14:01:40|4794|4793|4793.5|4793|4794.5|4793.5|4793.5|4793|1769
1639576910000|2021-12-15 14:01:50|4793|4792.5|4793|4792.5|4793.5|4792.5|4793|4792.5|184
1639576920000|2021-12-15 14:02:00|4793.5|4793|4793.5|4793|4793.5|4793|4793.5|4793|174
1639576930000|2021-12-15 14:02:10|4794|4793.5|4794.5|4793.5|4794.5|4794|4794|4793|856
1639576940000|2021-12-15 14:02:20|4794|4794|4794.5|4794|4795|4794|4794|4793.5|864
1639576950000|2021-12-15 14:02:30|4794|4793.5|4794.5|4794|4794.5|4794|4794|4793.5|20
1639576960000|2021-12-15 14:02:40|4795|4793.5|4794|4793.5|4795|4793.5|4794|4793.5|173
1639576970000|2021-12-15 14:02:50|4793.5|4793|4793.5|4793|4794|4793|4793.5|4793|210
1639576990000|2021-12-15 14:03:10|4793|4792.5|4793|4792.5|4793.5|4792.5|4793|4792.5|516
1639577010000|2021-12-15 14:03:30|4793.5|4793|4793.5|4793|4793.5|4793|4793.5|4793|316
1639577020000|2021-12-15 14:03:40|4793|4792.5|4793|4792.5|4793|4792.5|4793|4792.5|154
1639577040000|2021-12-15 14:04:00|4792.5|4792|4792|4791.5|4793|4792|4792|4791.5|264
1639577070000|2021-12-15 14:04:30|4791.5|4791|4792|4791|4792|4791|4791.5|4791|122
1639577080000|2021-12-15 14:04:40|4792.5|4791.5|4792|4791|4792.5|4791.5|4792|4791|710
1639577090000|2021-12-15 14:04:50|4791.5||4792||4792||4791.5||115
1639577100000|2021-12-15 14:05:00|4791.5||4791.5||4791.5||4791.5||103
1639577110000|2021-12-15 14:05:10|4791|4790.5|4789.5|4789|4791|4790.5|4789.5|4788.5|1910
1639577120000|2021-12-15 14:05:20|4789|4788.5|4788|4787|4789|4788.5|4788|4787|645
1639577130000|2021-12-15 14:05:30|4788.5|4787.5|4789.5|4788|4789.5|4788.5|4788.5|4787.5|590
1639577140000|2021-12-15 14:05:40|4789||4789||4789.5||4789||0
1639577150000|2021-12-15 14:05:50|4788.5|4787.5|4787.5|4787|4788.5|4787.5|4787.5|4787|127
1639577160000|2021-12-15 14:06:00|4788|4787.5|4788|4787.5|4788|4787.5|4788|4787|735
1639577170000|2021-12-15 14:06:10|4787.5|4787|4788|4787.5|4788|4787.5|4787.5|4787|185
1639577180000|2021-12-15 14:06:20|4788.5|4788|4788.5|4787.5|4788.5|4788|4788.5|4787.5|660
1639577190000|2021-12-15 14:06:30|4789|4788|4788|4787|4789.5|4788.5|4788|4787|1251
1639577200000|2021-12-15 14:06:40|4787.5|4786.5|4787|4786|4787.5|4786.5|4787|4786|492
1639577210000|2021-12-15 14:06:50|4787.5|4786.5|4787|4786.5|4788|4787|4787|4786.5|148
1639577220000|2021-12-15 14:07:00|4787.5||4787.5||4788||4787.5||154
1639577230000|2021-12-15 14:07:10|4788|4787|4787.5|4787|4788|4787|4787.5|4787|25
1639577240000|2021-12-15 14:07:20|4788|4786.5|4788|4787.5|4788|4787.5|4788|4786.5|64
1639577250000|2021-12-15 14:07:30|||||||||185
1639577260000|2021-12-15 14:07:40|4787.5|4787|4787.5|4787|4787.5|4787|4787.5|4787|24
1639577270000|2021-12-15 14:07:50|4788||4788||4788||4788||249
1639577280000|2021-12-15 14:08:00|4787.5|4787.5|4789|4788|4789|4788.5|4787.5|4787|2034
1639577290000|2021-12-15 14:08:10|4788.5|4787.5|4788|4787.5|4788.5|4787.5|4787.5|4786.5|1304
1639577300000|2021-12-15 14:08:20|4787.5|4786.5|4788|4787|4788|4787.5|4787.5|4786.5|553
1639577310000|2021-12-15 14:08:30|4787.5|4786.5|4787|4786|4787.5|4786.5|4787|4786|215
1639577320000|2021-12-15 14:08:40|4786.5|4785.5|4786|4785|4786.5|4785.5|4786|4785|69
1639577330000|2021-12-15 14:08:50|4786.5||4786||4786.5||4786||0
1639577350000|2021-12-15 14:09:10|||||||||11
1639577360000|2021-12-15 14:09:20|4786.5|4785.5|4786.5|4786|4786.5|4786|4786.5|4785|290
1639577380000|2021-12-15 14:09:40|4786|4785.5|4785|4784.5|4786|4785.5|4785|4784.5|381
1639577390000|2021-12-15 14:09:50|4785.5||4785.5||4785.5||4785.5||0
1639577400000|2021-12-15 14:10:00|4786|4785|4785|4784.5|4787|4786|4785|4784.5|2676
1639577410000|2021-12-15 14:10:10|4784.5|4784|4787|4786|4787.5|4787|4784.5|4784|2041
1639577420000|2021-12-15 14:10:20|4787.5|4786.5|4787.5|4786.5|4788.5|4787.5|4787|4786.5|1727
1639577430000|2021-12-15 14:10:30|4787||4787||4787||4787||0
1639577440000|2021-12-15 14:10:40|4786.5|4786|4786.5|4786|4787|4786|4786.5|4786|14
1639577450000|2021-12-15 14:10:50|4787|4786.5|4786.5|4785.5|4788|4787|4786|4785|2081
1639577470000|2021-12-15 14:11:10|4786|4785|4786|4785.5|4786|4785.5|4786|4785|131
1639577480000|2021-12-15 14:11:20|4786.5||4786.5||4786.5||4786.5||125
1639577490000|2021-12-15 14:11:30|4786|4785|4785.5|4785|4786|4785|4785.5|4785|38
1639577500000|2021-12-15 14:11:40|4785|4784.5|4785|4784.5|4785|4784.5|4785|4784|329
1639577510000|2021-12-15 14:11:50|||||||||36
1639577520000|2021-12-15 14:12:00|4784.5|4783.5|4785|4783.5|4785|4783.5|4784.5|4783.5|112
1639577530000|2021-12-15 14:12:10|||||||||103
1639577560000|2021-12-15 14:12:40|4785.5|4784|4786.5|4785.5|4786.5|4785.5|4785.5|4783.5|1507
1639577580000|2021-12-15 14:13:00|4786|4785|4786|4785|4786.5|4785.5|4785.5|4785|905
1639577590000|2021-12-15 14:13:10||4785.5||4785.5||4785.5||4785.5|0
1639577600000|2021-12-15 14:13:20|4785.5|4785|4785|4784.5|4785.5|4785.5|4785|4784.5|736
1639577610000|2021-12-15 14:13:30|4785.5|4785|4786.5|4785.5|4786.5|4786|4785|4784.5|1726
1639577620000|2021-12-15 14:13:40|4786|4785|4786.5|4785.5|4786.5|4785.5|4785.5|4785|65
1639577630000|2021-12-15 14:13:50||4785||4785.5||4785.5||4785|114
1639577640000|2021-12-15 14:14:00||4785||4785||4785||4785|0
1639577720000|2021-12-15 14:15:20|4787|4785.5|4788.5|4787.5|4788.5|4787.5|4787|4785|2499
1639577730000|2021-12-15 14:15:30|4788|4788|4788|4787|4788|4788|4787.5|4787|699
1639577740000|2021-12-15 14:15:40|4788.5|4787.5|4788.5|4787.5|4788.5|4788|4788.5|4787.5|139
1639577760000|2021-12-15 14:16:00|4788||4788||4788||4788||202
1639577770000|2021-12-15 14:16:10|4788.5|4788|4788.5|4788|4788.5|4788|4788.5|4787.5|604
1639577780000|2021-12-15 14:16:20|4789|4788.5|4788.5|4787|4789|4788.5|4788|4787|967
1639577810000|2021-12-15 14:16:50|4789|4787.5|4789.5|4788|4789.5|4788.5|4788.5|4787.5|580
1639577820000|2021-12-15 14:17:00||4788.5||4789||4789||4788.5|208
1639577840000|2021-12-15 14:17:20|4790|4789.5|4790.5|4789.5|4790.5|4790|4790|4789|125
1639577850000|2021-12-15 14:17:30|4790||4790.5||4790.5||4790||104
1639577860000|2021-12-15 14:17:40|4790|4789|4790|4789|4790.5|4789|4789.5|4789|673
1639577870000|2021-12-15 14:17:50|4789.5|4788|4790|4789.5|4790.5|4790|4789.5|4788|660
1639577880000|2021-12-15 14:18:00|4789.5|4788.5|4789.5|4789|4790|4789.5|4789.5|4788.5|539
1639577890000|2021-12-15 14:18:10|4790|4788.5|4790.5|4789|4790.5|4789.5|4790|4788.5|1103
1639577900000|2021-12-15 14:18:20|4791|4789.5|4790.5|4789.5|4791|4790|4790.5|4789.5|258
1639577930000|2021-12-15 14:18:50||4790||4790||4790||4790|0
1639577940000|2021-12-15 14:19:00|||||||||234
1639577960000|2021-12-15 14:19:20|||||||||276
1639577990000|2021-12-15 14:19:50|||||||||3
1639578000000|2021-12-15 14:20:00|4791|4790.5|4791.5|4791|4791.5|4791|4791|4790|726
1639578020000|2021-12-15 14:20:20|||||||||355
1639578050000|2021-12-15 14:20:50|4792|4791.5|4792.5|4791.5|4792.5|4792|4792|4791.5|2136
1639578060000|2021-12-15 14:21:00|4793|4792|4793|4792|4793.5|4792|4792.5|4792|674
1639578070000|2021-12-15 14:21:10|4793.5|4792.5|4793.5|4792.5|4793.5|4792.5|4793.5|4792.5|473
1639578100000|2021-12-15 14:21:40|4793|4792|4792|4791|4793|4792|4791.5|4791|932
1639578110000|2021-12-15 14:21:50|||||||||56
1639578120000|2021-12-15 14:22:00|4791.5|4790.5|4792|4790.5|4792|4791|4791|4790.5|1693
1639578140000|2021-12-15 14:22:20|||||||||26
1639578200000|2021-12-15 14:23:20|4791.5|4791|4792|4791|4792|4791.5|4791.5|4790.5|410
1639578210000|2021-12-15 14:23:30|4792.5|4791.5|4792|4791.5|4792.5|4792|4792|4791|1874
1639578240000|2021-12-15 14:24:00|4792.5|4792|4793|4792.5|4793|4792.5|4792.5|4792|420
1639578250000|2021-12-15 14:24:10|4792.5|4792|4791.5|4791|4792.5|4792|4791.5|4790.5|1671
1639578270000|2021-12-15 14:24:30|4791|4790.5|4791|4789|4791|4790.5|4790.5|4789|990
1639578280000|2021-12-15 14:24:40|4790.5||4790.5||4790.5||4790.5||0
1639578300000|2021-12-15 14:25:00|4790|4789.5|4792.5|4791.5|4792.5|4792|4790|4789|2418
1639578310000|2021-12-15 14:25:10|4793|4792|4792.5|4792|4793|4792.5|4792|4791.5|1467
1639578320000|2021-12-15 14:25:20|4792|4791.5|4792.5|4791.5|4792.5|4792|4792|4791|1256
1639578340000|2021-12-15 14:25:40||4792||4791.5||4792||4791.5|51
1639578350000|2021-12-15 14:25:50|4792||4792.5||4792.5||4792||302
1639578360000|2021-12-15 14:26:00|4792|4791|4792|4791|4792.5|4791|4792|4791|511
1639578370000|2021-12-15 14:26:10|4791.5|4790.5|4792.5|4791|4792.5|4791|4791.5|4790.5|259
1639578380000|2021-12-15 14:26:20|4792|4791.5|4793|4792|4793|4792|4792|4791.5|905
1639578390000|2021-12-15 14:26:30|4792.5|4791.5|4792|4791.5|4792.5|4791.5|4792|4791.5|984
1639578400000|2021-12-15 14:26:40|4791.5|4791|4792|4791.5|4792|4791.5|4791.5|4791|76
1639578410000|2021-12-15 14:26:50|4792.5|4791|4793|4792|4793|4792.5|4792.5|4791|1900
1639578420000|2021-12-15 14:27:00|4793.5|4792.5|4793|4792.5|4793.5|4793|4793|4792.5|446
1639578440000|2021-12-15 14:27:20|||||||||20
1639578460000|2021-12-15 14:27:40|4793.5|4793|4792.5|4791.5|4794|4793|4792|4791.5|3268
1639578470000|2021-12-15 14:27:50|||||||||30
1639578480000|2021-12-15 14:28:00|4793|4792|4794.5|4793.5|4794.5|4793.5|4792|4791.5|3771
1639578490000|2021-12-15 14:28:10|4795|4794|4794|4793|4795|4794|4793.5|4793|1456
1639578520000|2021-12-15 14:28:40|4793.5|4792.5|4793.5|4792.5|4793.5|4793|4793|4792.5|641
1639578530000|2021-12-15 14:28:50|4793|4792|4792.5|4792|4793|4792|4792.5|4792|134
1639578540000|2021-12-15 14:29:00|4793|4792.5|4794|4793.5|4794|4793.5|4793|4792.5|661
1639578550000|2021-12-15 14:29:10|4794.5|4794|4795|4794|4795|4794.5|4794.5|4794|781
1639578580000|2021-12-15 14:29:40|4795.5|4794.5|4793.5|4793|4795.5|4795|4793.5|4793|2611
1639578590000|2021-12-15 14:29:50|4793|4792.5|4780|4779|4793|4792.5|4779.5|4779|19611
1639578600000|2021-12-15 14:30:00|4779.5|4778.5|4783|4781.5|4783|4782.5|4774.5|4773.5|14280
1639578610000|2021-12-15 14:30:10|4783.5|4782|4783|4782|4783.5|4783|4781.5|4780.5|3881
1639578620000|2021-12-15 14:30:20|4782.5|4781|4779.5|4778|4784|4783.5|4779.5|4778|4424
1639578630000|2021-12-15 14:30:30|4779|4778.5|4784|4783|4784|4783|4779|4778.5|3508
1639578640000|2021-12-15 14:30:40|4784.5|4783.5|4783|4781.5|4786|4785|4781.5|4780.5|3077
1639578650000|2021-12-15 14:30:50|4782.5|4782|4781.5|4781|4783|4782|4781.5|4781|3007
1639578660000|2021-12-15 14:31:00|4782|4780.5|4784.5|4783.5|4785|4784.5|4781.5|4780.5|3814
1639578670000|2021-12-15 14:31:10|4785.5|4783|4782|4780.5|4786|4784.5|4781.5|4780.5|592
1639578680000|2021-12-15 14:31:20|4781.5|4781.5|4780|4778|4782.5|4781.5|4779|4778|2362
1639578690000|2021-12-15 14:31:30|4779.5|4777.5|4775.5|4774|4779.5|4777.5|4775.5|4774|1998
1639578700000|2021-12-15 14:31:40|4776|4774.5|4781|4779|4781|4779|4776|4774|2867
1639578710000|2021-12-15 14:31:50|4780.5|4778.5|4779|4778.5|4780.5|4778.5|4777|4776|1712
1639578720000|2021-12-15 14:32:00|4780.5|4778|4779.5|4778|4781|4779.5|4778.5|4778|3347
1639578730000|2021-12-15 14:32:10|4779|4778.5|4781.5|4779.5|4783|4781.5|4778.5|4778|2401
1639578740000|2021-12-15 14:32:20|4780.5|4779|4781.5|4779.5|4782|4781|4779.5|4779|435
1639578750000|2021-12-15 14:32:30|4782|4780.5|4781|4779.5|4784|4782.5|4780.5|4779|2286
1639578760000|2021-12-15 14:32:40|4780.5|4780|4780|4779|4780.5|4780|4779|4778.5|2540
1639578770000|2021-12-15 14:32:50|4779.5|4779.5|4780|4779|4780.5|4779.5|4779|4778.5|2930
1639578780000|2021-12-15 14:33:00|4780.5|4779.5|4776.5|4775.5|4780.5|4780|4776|4775|1707
1639578790000|2021-12-15 14:33:10|4776|4776|4778.5|4777|4779|4777|4776|4775.5|2127
1639578800000|2021-12-15 14:33:20|4779|4777.5|4781|4780|4781|4780|4779|4777.5|2552
1639578810000|2021-12-15 14:33:30|4780.5|4779|4781.5|4780.5|4782|4781|4780.5|4779|2803
1639578820000|2021-12-15 14:33:40|4782|4781|4779.5|4778.5|4783|4781.5|4779.5|4778.5|2099
1639578830000|2021-12-15 14:33:50|4779|4777.5|4779|4778.5|4780.5|4779|4778.5|4777|2457
1639578840000|2021-12-15 14:34:00|4780|4777.5|4777.5|4776|4781|4779.5|4776.5|4775|6913
1639578850000|2021-12-15 14:34:10|4777|4775.5|4774.5|4773.5|4777.5|4775.5|4774|4773.5|5194
1639578860000|2021-12-15 14:34:20|4775|4774|4770.5|4768.5|4775.5|4774.5|4769.5|4767|2851
1639578870000|2021-12-15 14:34:30|4770|4767.5|4771|4769.5|4771|4770.5|4768.5|4767|1766
1639578880000|2021-12-15 14:34:40|4769|4770|4769|4768|4771|4770.5|4768.5|4767.5|2404
1639578890000|2021-12-15 14:34:50|4768.5|4767.5|4766|4765|4768.5|4767.5|4766|4765|3257
1639578900000|2021-12-15 14:35:00|4766.5|4765.5|4768|4766.5|4768.5|4767.5|4766|4764|2012
1639578910000|2021-12-15 14:35:10|4767.5|4766|4767.5|4766.5|4768|4767|4766.5|4765.5|922
1639578920000|2021-12-15 14:35:20|4768|4767|4764.5|4763.5|4768|4767|4764.5|4763.5|1337
1639578930000|2021-12-15 14:35:30|4765|4764|4770.5|4769.5|4770.5|4769.5|4764.5|4764|1601
1639578940000|2021-12-15 14:35:40|4771.5|4770|4771|4769|4772|4771|4770|4769|3164
1639578950000|2021-12-15 14:35:50|4770|4769.5|4771.5|4769.5|4771.5|4770.5|4770|4769.5|348
1639578960000|2021-12-15 14:36:00|4772|4770|4769|4767.5|4772|4770.5|4768|4767|1109
1639578970000|2021-12-15 14:36:10|4768.5|4767|4767|4765.5|4768.5|4767|4766|4765|1760
1639578980000|2021-12-15 14:36:20|4767.5|4766.5|4771.5|4770|4771.5|4770|4767.5|4766.5|159
1639578990000|2021-12-15 14:36:30|4771|4769.5|4771.5|4769.5|4771.5|4770.5|4769|4768|1291
1639579000000|2021-12-15 14:36:40|4771|4770|4770.5|4769|4771|4770|4769|4767.5|401
1639579010000|2021-12-15 14:36:50|4770|4768.5|4765.5|4764|4770|4768.5|4764|4763.5|1068
1639579020000|2021-12-15 14:37:00|4765|4763|4766|4764.5|4767.5|4765.5|4763.5|4762.5|4295
1639579030000|2021-12-15 14:37:10|4765.5|4764|4765.5|4765|4766|4765|4765|4764|589
1639579040000|2021-12-15 14:37:20|4765|4764.5|4764|4762.5|4765|4764.5|4762|4760.5|4141
1639579050000|2021-12-15 14:37:30|4763.5|4763|4761|4759.5|4765|4763.5|4761|4759|2527
1639579060000|2021-12-15 14:37:40|4761.5|4760|4761|4760|4762.5|4761.5|4760|4759|1700
1639579070000|2021-12-15 14:37:50|4761.5|4759|4761.5|4759.5|4762|4760|4760|4759|272
1639579080000|2021-12-15 14:38:00|4762|4760.5|4764.5|4762.5|4764.5|4762.5|4762|4760.5|1055
1639579090000|2021-12-15 14:38:10|4764|4762|4761.5|4760|4764|4762|4760.5|4759.5|1610
1639579100000|2021-12-15 14:38:20|4761|4760.5|4759|4757|4761.5|4760.5|4758.5|4756.5|437
1639579110000|2021-12-15 14:38:30|4758.5|4757.5|4759|4757|4759|4758|4758.5|4757|60
1639579120000|2021-12-15 14:38:40|4759.5|4757.5|4759.5|4757.5|4760.5|4759|4759.5|4757.5|476
1639579130000|2021-12-15 14:38:50|4759|4757|4757.5|4757|4759|4757.5|4757.5|4757|790
1639579140000|2021-12-15 14:39:00|4758|4757.5|4759.5|4758|4759.5|4758|4757.5|4756.5|1053
1639579150000|2021-12-15 14:39:10|4759|4758.5|4759|4758|4759.5|4759|4759|4758|296
1639579160000|2021-12-15 14:39:20|4758.5|4757|4754.5|4753.5|4758.5|4757|4754.5|4753.5|1330
1639579170000|2021-12-15 14:39:30|4755|4754|4756|4755|4756|4755|4754.5|4753.5|1906
1639579180000|2021-12-15 14:39:40|4757|4755.5|4759|4757.5|4759|4757.5|4757|4755.5|1209
1639579190000|2021-12-15 14:39:50|4758.5|4757|4757|4756|4758.5|4757|4755|4754|2325
1639579200000|2021-12-15 14:40:00|4757.5|4756.5|4759|4758|4759|4758|4755.5|4754.5|3407
1639579210000|2021-12-15 14:40:10|4758.5|4757.5|4759|4757|4759|4758|4756.5|4756|3106
1639579220000|2021-12-15 14:40:20|4758.5|4756.5|4758.5|4756.5|4759|4756.5|4756.5|4755.5|789
1639579230000|2021-12-15 14:40:30|4759|4757|4760.5|4759.5|4760.5|4759.5|4759|4757|73
1639579240000|2021-12-15 14:40:40|4760|4759|4762|4761|4762.5|4762|4760|4759|8548
1639579250000|2021-12-15 14:40:50|4761.5|4760.5|4762|4760|4762|4760.5|4758|4757|3467
1639579260000|2021-12-15 14:41:00|4762.5|4760.5|4762|4761.5|4762.5|4761.5|4761.5|4760.5|972
1639579270000|2021-12-15 14:41:10|4761.5|4761|4762.5|4761.5|4762.5|4761.5|4761.5|4761|1471
1639579280000|2021-12-15 14:41:20|4762|4761|4763|4762|4763|4762|4760.5|4760|2117
1639579290000|2021-12-15 14:41:30|4762.5|4762.5|4757|4755|4763.5|4762.5|4754|4752.5|12757
1639579300000|2021-12-15 14:41:40|4756.5|4754|4755|4754|4756.5|4755|4754|4753|3591
1639579310000|2021-12-15 14:41:50|4754.5|4753.5|4754|4752.5|4755.5|4753.5|4752.5|4752|2663
1639579320000|2021-12-15 14:42:00|4753.5|4752|4754|4753|4754|4753|4751|4750.5|1555
1639579330000|2021-12-15 14:42:10|4753.5|4752.5|4755|4753.5|4755.5|4754|4752|4751.5|4450
1639579340000|2021-12-15 14:42:20|4754.5|4754|4755|4753.5|4755.5|4754.5|4754|4753.5|1239
1639579350000|2021-12-15 14:42:30|4755.5|4754|4754|4752.5|4755.5|4754|4753|4752|2371
1639579360000|2021-12-15 14:42:40|4755|4753|4757|4756|4757|4756.5|4754|4752.5|1359
1639579370000|2021-12-15 14:42:50|4757.5|4756.5|4758.5|4757.5|4758.5|4757.5|4756.5|4755.5|510
1639579380000|2021-12-15 14:43:00|4758|4757|4758|4756.5|4758.5|4757.5|4757|4755.5|1045
1639579390000|2021-12-15 14:43:10|4757.5|4757|4758.5|4757|4758.5|4757.5|4757.5|4756.5|474
1639579400000|2021-12-15 14:43:20|4758|4756.5|4755|4753.5|4759|4756.5|4754|4753|2457
1639579410000|2021-12-15 14:43:30|4754|4752.5|4755.5|4754|4755.5|4754|4753.5|4752.5|865
1639579420000|2021-12-15 14:43:40|4755|4753.5|4756|4755|4757|4755.5|4755|4753.5|920
1639579430000|2021-12-15 14:43:50|4755.5|4754.5|4755.5|4754|4756|4755|4754|4753|2173
1639579440000|2021-12-15 14:44:00|4755|4753.5|4754.5|4753.5|4755|4753.5|4754|4753|140
1639579450000|2021-12-15 14:44:10|4755|4754|4754|4753|4755.5|4754.5|4753.5|4752.5|394
1639579460000|2021-12-15 14:44:20|4754.5|4753.5|4752.5|4751|4754.5|4753.5|4751.5|4751|5296
1639579470000|2021-12-15 14:44:30|4751.5|4751.5|4752.5|4752|4753|4752|4751.5|4751|1108
1639579480000|2021-12-15 14:44:40|4752|4751|4750.5|4749|4752|4751.5|4750|4748.5|9645
1639579490000|2021-12-15 14:44:50|4751|4749.5|4755.5|4753.5|4755.5|4753.5|4751|4749.5|1922
1639579500000|2021-12-15 14:45:00|4754.5|4753|4754|4753|4756|4755|4753|4752|3823
1639579510000|2021-12-15 14:45:10|4754.5|4753.5|4755.5|4753.5|4756|4754.5|4754|4753|707
1639579520000|2021-12-15 14:45:20|4755|4754|4756|4754.5|4756|4754.5|4754|4754|421
1639579530000|2021-12-15 14:45:30|4756.5|4755|4757.5|4755.5|4757.5|4756|4756.5|4755|543
1639579540000|2021-12-15 14:45:40|4758|4756|4759|4758|4759|4758|4758|4756|191
1639579550000|2021-12-15 14:45:50|4758.5|4757.5|4756.5|4755|4758.5|4757.5|4755.5|4754.5|2205
1639579560000|2021-12-15 14:46:00|4756|4754|4756.5|4754|4757|4755|4753.5|4752|1283
1639579570000|2021-12-15 14:46:10|4756|4754.5|4756.5|4755|4757|4756|4755.5|4754|97
1639579580000|2021-12-15 14:46:20|4757|4755.5|4756.5|4755|4757|4756|4755.5|4754.5|2923
1639579590000|2021-12-15 14:46:30|4757|4754.5|4757|4756|4757|4756|4756.5|4754.5|203
1639579600000|2021-12-15 14:46:40|4757.5|4756.5|4756|4754.5|4759|4757.5|4756|4754.5|905
1639579610000|2021-12-15 14:46:50|4755.5|4753.5|4755|4754|4756|4755|4755|4753|415
1639579620000|2021-12-15 14:47:00|4755.5|4754.5|4757|4756|4757|4756|4755.5|4753|1817
1639579630000|2021-12-15 14:47:10|4757.5|4756.5|4758.5|4757|4759|4758|4757.5|4756.5|303
1639579640000|2021-12-15 14:47:20|4759|4757.5|4758.5|4758|4759|4758|4758.5|4757.5|34
1639579650000|2021-12-15 14:47:30|4758|4757.5|4758.5|4757|4758.5|4757.5|4757|4756.5|839
1639579660000|2021-12-15 14:47:40|4759|4757.5|4759.5|4758|4759.5|4758|4759|4757.5|313
1639579670000|2021-12-15 14:47:50|4759|4758.5|4761.5|4760|4761.5|4760|4759|4758.5|1085
1639579680000|2021-12-15 14:48:00|4761|4759|4756.5|4755|4761|4759|4755.5|4754|1419
1639579690000|2021-12-15 14:48:10||4755.5||4755||4755.5||4755|0
1639579700000|2021-12-15 14:48:20|4756|4754.5|4752.5|4751.5|4756.5|4754.5|4752|4751|1454
1639579710000|2021-12-15 14:48:30|4752|4751|4752|4750.5|4752.5|4751.5|4751.5|4750|868
1639579720000|2021-12-15 14:48:40|4752.5|4751|4753.5|4752.5|4754|4753|4752|4750.5|1837
1639579730000|2021-12-15 14:48:50|4753|4752|4752.5|4751.5|4754|4753|4752.5|4751.5|900
1639579740000|2021-12-15 14:49:00|4752|4751|4754.5|4753.5|4755|4753.5|4751.5|4750.5|1427
1639579750000|2021-12-15 14:49:10|4755|4754|4756.5|4755|4756.5|4755|4753.5|4753|787
1639579760000|2021-12-15 14:49:20|4756|4754.5|4756.5|4755.5|4757|4756|4755.5|4754.5|1097
1639579770000|2021-12-15 14:49:30|4756|4755|4758|4756.5|4758|4757|4755.5|4753.5|672
1639579780000|2021-12-15 14:49:40|4757.5|4757.5|4759|4758|4759|4758|4757.5|4757|149
1639579790000|2021-12-15 14:49:50|4758.5|4757.5|4761|4759|4761.5|4759|4758.5|4757.5|253
1639579800000|2021-12-15 14:50:00|4760.5|4758.5|4759|4758|4761|4759|4758|4757|1878
1639579810000|2021-12-15 14:50:10|4758.5|4758.5|4758.5|4757|4760.5|4759|4757|4756.5|1047
1639579820000|2021-12-15 14:50:20|4759|4757.5|4759.5|4758.5|4760|4759|4759|4757.5|144
1639579830000|2021-12-15 14:50:30|4760.5|4759|4760|4758.5|4761.5|4760.5|4759.5|4758.5|3072
1639579840000|2021-12-15 14:50:40|4760.5|4759|4759.5|4758.5|4761|4760|4758.5|4758|612
1639579850000|2021-12-15 14:50:50|4760|4759|4760|4759|4760|4759|4760|4758.5|490
1639579860000|2021-12-15 14:51:00||4758.5||4759||4759||4758.5|80
1639579870000|2021-12-15 14:51:10|4761|4759.5|4760.5|4759|4761.5|4761|4760|4758.5|1569
1639579880000|2021-12-15 14:51:20|4761|4759.5|4763|4762|4763|4762|4761|4759.5|1786
1639579890000|2021-12-15 14:51:30|4762.5|4761|4764|4762|4764.5|4763|4762|4761|2181
1639579900000|2021-12-15 14:51:40|4763.5|4762.5|4761.5|4760.5|4763.5|4762.5|4761|4760.5|871
1639579910000|2021-12-15 14:51:50|4761|4759.5|4763|4762|4763|4762|4761|4759|370
1639579920000|2021-12-15 14:52:00|4764|4762.5|4763.5|4762.5|4764.5|4763|4763|4762|498
1639579930000|2021-12-15 14:52:10|4764.5|4763|4764|4763|4764.5|4763|4764|4762.5|265
1639579940000|2021-12-15 14:52:20|4764.5|4763.5|4765.5|4764|4765.5|4764|4764.5|4763.5|383
1639579950000|2021-12-15 14:52:30|4765|4763.5|4765.5|4764|4765.5|4764|4763|4762.5|2845
1639579960000|2021-12-15 14:52:40|4765|4764.5|4764|4763.5|4765.5|4764.5|4763|4762|2126
1639579970000|2021-12-15 14:52:50|4763.5|4762.5|4763.5|4762.5|4763.5|4763|4762.5|4761.5|1252
1639579980000|2021-12-15 14:53:00|4763|4763|4761.5|4760.5|4763.5|4763|4761.5|4760|667
1639579990000|2021-12-15 14:53:10|4761|4761|4764.5|4763.5|4764.5|4764|4761|4761|1530
1639580000000|2021-12-15 14:53:20|4765|4764|4765.5|4764|4766.5|4765.5|4764|4763|1897
1639580010000|2021-12-15 14:53:30|4765|4763.5|4763|4762|4765|4763.5|4763|4762|590
1639580020000|2021-12-15 14:53:40|4763.5|4762.5|4765|4763.5|4765|4764|4762|4761|1707
1639580030000|2021-12-15 14:53:50|4765.5|4764|4765.5|4764.5|4766|4765.5|4764.5|4763|1369
1639580040000|2021-12-15 14:54:00|4765|4763.5|4764.5|4763.5|4765|4764|4764|4763|397
1639580050000|2021-12-15 14:54:10|4764|4763|4762|4761.5|4764.5|4763.5|4762|4761|854
1639580060000|2021-12-15 14:54:20|4761.5|4761|4762|4761|4762.5|4761|4761|4760|1057
1639580070000|2021-12-15 14:54:30|4762.5|4761.5|4764.5|4763|4764.5|4763|4762.5|4761.5|1377
1639580080000|2021-12-15 14:54:40||4763.5||4763.5||4763.5||4763.5|0
1639580090000|2021-12-15 14:54:50|4765.5|4764|4766|4764|4766|4764|4765.5|4764|209
1639580100000|2021-12-15 14:55:00|4765.5|4764.5|4768|4767|4768.5|4767|4765.5|4764.5|1004
1639580110000|2021-12-15 14:55:10|4768.5|4767.5|4771|4770|4772|4770|4768.5|4767.5|969
1639580120000|2021-12-15 14:55:20|4770.5|4769.5|4771.5|4770.5|4771.5|4771|4770|4769.5|637
1639580130000|2021-12-15 14:55:30|4772|4771|4772|4771|4772|4771.5|4771.5|4770.5|1097
1639580140000|2021-12-15 14:55:40|4772.5|4771.5|4772.5|4771|4772.5|4772|4770|4769|2826
1639580150000|2021-12-15 14:55:50|4771.5|4770|4772|4771|4773|4772.5|4771|4770|1549
1639580160000|2021-12-15 14:56:00|4771.5|4770|4770|4769|4772.5|4770.5|4769|4768.5|1307
1639580170000|2021-12-15 14:56:10|4769.5|4768.5|4768.5|4767.5|4769.5|4768.5|4768|4767.5|513
1639580180000|2021-12-15 14:56:20|4769|4768|4768|4767|4769.5|4768.5|4767.5|4766.5|1434
1639580190000|2021-12-15 14:56:30|4768.5|4767.5|4769|4768|4770|4769|4768|4767|663
1639580200000|2021-12-15 14:56:40|4769.5|4768.5|4769|4768.5|4769.5|4768.5|4769|4768.5|1138
1639580210000|2021-12-15 14:56:50|4768.5|4767|4769|4768|4770|4768.5|4768|4766.5|667
1639580220000|2021-12-15 14:57:00|4769.5|4768.5|4769.5|4767.5|4769.5|4768.5|4767.5|4767|972
1639580230000|2021-12-15 14:57:10|4769|4768|4770|4769.5|4770|4769.5|4768.5|4768|819
1639580240000|2021-12-15 14:57:20|4770.5|4770|4772|4770.5|4772|4770.5|4770.5|4769.5|511
1639580250000|2021-12-15 14:57:30|4771.5|4770|4768.5|4767.5|4771.5|4770.5|4767.5|4767|4349
1639580260000|2021-12-15 14:57:40|4768|4766.5|4767.5|4766|4768.5|4767.5|4766.5|4765.5|3097
1639580270000|2021-12-15 14:57:50|4768|4766.5|4768|4767|4768.5|4767.5|4767.5|4766.5|635
1639580280000|2021-12-15 14:58:00|4767.5|4766.5|4767.5|4766|4768|4766.5|4767|4766|247
1639580290000|2021-12-15 14:58:10|4767|4765.5|4767.5|4766|4768|4766.5|4766|4765|1454
1639580300000|2021-12-15 14:58:20|4767|4765.5|4768|4766.5|4768|4767|4766|4765|2293
1639580310000|2021-12-15 14:58:30|4768.5|4767|4767.5|4766.5|4768.5|4767.5|4767.5|4766.5|483
1639580320000|2021-12-15 14:58:40|4767|4766|4767|4766|4767.5|4766.5|4766.5|4766|1196
1639580330000|2021-12-15 14:58:50|4766.5|4765.5|4767.5|4766|4767.5|4766|4766|4765.5|1362
1639580340000|2021-12-15 14:59:00|4767|4765.5|4768.5|4767.5|4768.5|4767.5|4767|4765.5|875
1639580350000|2021-12-15 14:59:10|4769|4768|4767|4766|4769|4768|4766.5|4765|2380
1639580360000|2021-12-15 14:59:20|4766.5|4765.5|4767|4765.5|4767|4766.5|4766.5|4765.5|336
1639580370000|2021-12-15 14:59:30|4766.5|4764.5|4766.5|4765.5|4767|4766|4766|4764.5|750
1639580380000|2021-12-15 14:59:40|4766|4766|4769.5|4768|4770|4768.5|4766|4765.5|1183
1639580390000|2021-12-15 14:59:50|4769|4768.5|4771.5|4770.5|4771.5|4770.5|4769|4768.5|1087
1639580400000|2021-12-15 15:00:00|4771|4770|4772|4770.5|4772|4771|4770.5|4769|1097
1639580410000|2021-12-15 15:00:10|4771.5|4769.5|4769.5|4768|4771.5|4770|4768|4766.5|943
1639580420000|2021-12-15 15:00:20|4770|4768.5|4769|4767.5|4771.5|4769.5|4768|4767|1196
1639580430000|2021-12-15 15:00:30|4769.5|4768|4770|4769|4770|4769|4769|4768|817
1639580440000|2021-12-15 15:00:40|4769.5|4768.5|4770.5|4769|4770.5|4769.5|4769|4768|415
1639580450000|2021-12-15 15:00:50|4771.5|4770|4773|4771.5|4773.5|4772|4771|4769|6851
1639580460000|2021-12-15 15:01:00|4773.5|4772|4773.5|4772|4773.5|4772.5|4773|4772|168
1639580470000|2021-12-15 15:01:10|4773|4772.5|4775|4773|4775.5|4774|4773|4772|619
1639580480000|2021-12-15 15:01:20|4774.5|4773.5|4774|4773|4775|4773.5|4773|4772.5|721
1639580490000|2021-12-15 15:01:30|4773.5|4772.5|4773.5|4772|4774|4773|4772.5|4772|963
1639580500000|2021-12-15 15:01:40|4772.5|4771.5|4770|4768.5|4772.5|4771.5|4769|4768|1941
1639580510000|2021-12-15 15:01:50|4770.5|4769|4770|4768.5|4771.5|4770.5|4770|4768.5|470
1639580520000|2021-12-15 15:02:00|4769|4768|4767.5|4766.5|4769|4768|4767|4766.5|670
1639580530000|2021-12-15 15:02:10|4767|4766|4765|4763.5|4767.5|4766|4765|4763.5|559
1639580540000|2021-12-15 15:02:20|4765.5|4764|4765|4764|4766|4764.5|4765|4764|144
1639580550000|2021-12-15 15:02:30|4765.5|4764.5|4765.5|4765|4766|4765|4763.5|4763|2342
1639580560000|2021-12-15 15:02:40|4766|4764.5|4765|4764|4766|4765|4764.5|4763.5|918
1639580570000|2021-12-15 15:02:50||4764.5||4764||4764.5||4764|0
1639580580000|2021-12-15 15:03:00|4764.5|4763.5|4763|4762|4764.5|4763.5|4762|4761|1179
1639580590000|2021-12-15 15:03:10|4762.5|4761.5|4766|4764.5|4766.5|4764.5|4762.5|4761.5|658
1639580600000|2021-12-15 15:03:20|4765.5|4764|4764.5|4763.5|4765.5|4764|4764.5|4763.5|503
1639580610000|2021-12-15 15:03:30|4764|4763|4764.5|4763|4764.5|4763.5|4762.5|4761.5|1411
1639580620000|2021-12-15 15:03:40|4764|4763.5|4764.5|4763.5|4764.5|4764|4764|4763|254
1639580630000|2021-12-15 15:03:50|4764|4763|4766|4764.5|4766.5|4764.5|4764|4763|295
1639580640000|2021-12-15 15:04:00|4766.5|4765|4766|4765|4766.5|4765|4766|4765|0
1639580650000|2021-12-15 15:04:10|4766.5|4765.5|4766.5|4765.5|4766.5|4766|4766|4765.5|243
1639580660000|2021-12-15 15:04:20|4766|4765|4764|4762.5|4766|4765|4762.5|4761.5|2089
1639580670000|2021-12-15 15:04:30|4763.5|4762|4763|4761.5|4763.5|4762.5|4762|4760|857
1639580680000|2021-12-15 15:04:40|4763.5|4762|4760.5|4759.5|4763.5|4762.5|4760.5|4759|449
1639580690000|2021-12-15 15:04:50|4761|4760|4761.5|4760|4762|4760.5|4761|4760|625
1639580700000|2021-12-15 15:05:00|4761|4759|4760.5|4759.5|4761|4760|4759.5|4758.5|856
1639580710000|2021-12-15 15:05:10|4760|4760|4760.5|4759|4761.5|4760.5|4759.5|4759|1392
1639580720000|2021-12-15 15:05:20|4760|4759.5|4761.5|4760|4761.5|4760|4760|4759|265
1639580730000|2021-12-15 15:05:30|4761|4759.5|4760|4759|4761|4759.5|4759.5|4758.5|1113
1639580740000|2021-12-15 15:05:40|4761|4759.5|4762|4761|4762|4761.5|4761|4759.5|336
1639580750000|2021-12-15 15:05:50|4761.5|4760.5|4760.5|4759.5|4762|4760.5|4760|4759.5|1057
1639580760000|2021-12-15 15:06:00|4760|4759|4761.5|4760|4761.5|4760|4759.5|4759|373
1639580770000|2021-12-15 15:06:10|4761|4759.5|4759.5|4758.5|4761|4759.5|4759|4758|797
1639580780000|2021-12-15 15:06:20|4759|4758|4759.5|4758|4759.5|4758.5|4759|4758|383
1639580790000|2021-12-15 15:06:30|4759|4758.5|4761.5|4760|4761.5|4760|4759|4758.5|893
1639580800000|2021-12-15 15:06:40||4760.5||4760.5||4760.5||4760|40113
1639580810000|2021-12-15 15:06:50|4762|4761|4761.5|4760|4762|4761|4760.5|4760|1918
1639580820000|2021-12-15 15:07:00||4760.5||4760.5||4760.5||4760|0
1639580830000|2021-12-15 15:07:10||4760||4760.5||4761||4760|163
1639580840000|2021-12-15 15:07:20|4761|4760|4761.5|4760.5|4761.5|4760.5|4760.5|4760|65
1639580850000|2021-12-15 15:07:30||4760||4760.5||4760.5||4760|0
1639580860000|2021-12-15 15:07:40|4762|4761|4762.5|4761.5|4763|4762.5|4762|4761|503
1639580870000|2021-12-15 15:07:50||4762||4761.5||4762||4761.5|160
1639580880000|2021-12-15 15:08:00|4762|4762|4758.5|4757|4762|4762|4758.5|4757|4683
1639580890000|2021-12-15 15:08:10|4757.5|4757.5|4759.5|4759|4760.5|4759|4757.5|4757.5|1342
1639580900000|2021-12-15 15:08:20|4760|4758.5|4760.5|4759|4761|4759.5|4759.5|4758|895
1639580910000|2021-12-15 15:08:30|4760|4758.5|4759.5|4758.5|4760|4759|4758|4757.5|1512
1639580920000|2021-12-15 15:08:40|4758.5|4758|4761|4759.5|4761|4760.5|4758.5|4758|1687
1639580930000|2021-12-15 15:08:50|4760.5|4759|4760.5|4759.5|4761|4760|4760|4759|345
1639580940000|2021-12-15 15:09:00|4760|4759|4755.5|4754.5|4760.5|4759|4755|4754.5|4775
1639580950000|2021-12-15 15:09:10|4756|4755|4755|4753.5|4756|4755|4754|4753|3738
1639580960000|2021-12-15 15:09:20|4754.5|4753|4753|4752.5|4754.5|4753|4753|4752.5|458
1639580970000|2021-12-15 15:09:30|4753.5|4753|4754|4753|4755|4753.5|4753.5|4752.5|652
1639580980000|2021-12-15 15:09:40|4753.5|4752.5|4753.5|4752.5|4754|4753|4752.5|4751|1178
1639581000000|2021-12-15 15:10:00|4753|4752|4751.5|4750.5|4753.5|4752|4751|4750|2534
1639581010000|2021-12-15 15:10:10|4751|4750|4751.5|4750|4751.5|4750|4749|4748.5|1531
1639581020000|2021-12-15 15:10:20|4751|4750.5|4753|4752|4753.5|4752|4751|4750|664
1639581030000|2021-12-15 15:10:30|4752.5|4751.5|4754|4752.5|4755|4754|4752|4751.5|1219
1639581040000|2021-12-15 15:10:40|4753.5|4753|4755|4753.5|4755|4754|4753.5|4752.5|670
1639581050000|2021-12-15 15:10:50|4754.5|4754|4756|4754.5|4756|4754.5|4754.5|4754|498
1639581060000|2021-12-15 15:11:00|4755.5|4754|4755.5|4754|4756|4754.5|4754|4753.5|867
1639581070000|2021-12-15 15:11:10|4755|4753.5|4755|4754|4756|4754.5|4754|4753.5|893
1639581080000|2021-12-15 15:11:20|4754.5|4753.5|4755.5|4754.5|4755.5|4754.5|4754.5|4753.5|294
1639581090000|2021-12-15 15:11:30|4755|4755|4755|4754|4757.5|4756.5|4754.5|4753.5|2798
1639581100000|2021-12-15 15:11:40|4755.5|4754.5|4754.5|4753|4756.5|4755|4753.5|4753|2046
1639581110000|2021-12-15 15:11:50|4755|4753.5|4755.5|4755|4755.5|4755|4755|4753.5|279
1639581120000|2021-12-15 15:12:00|4756.5|4755.5|4756|4755|4757|4755.5|4756|4755|72
1639581130000|2021-12-15 15:12:10|4756.5|4755.5|4757.5|4756|4758|4756.5|4756.5|4755.5|1109
1639581140000|2021-12-15 15:12:20|4756.5|4756.5|4757|4756|4758|4756.5|4756|4755.5|1481
1639581150000|2021-12-15 15:12:30|4758|4756.5|4757.5|4756|4758|4756.5|4756|4755.5|505
1639581160000|2021-12-15 15:12:40|4758|4756.5|4759|4758|4759|4758|4758|4756.5|694
1639581170000|2021-12-15 15:12:50|4759.5|4758.5|4760|4758.5|4760|4759.5|4759.5|4758.5|701
1639581180000|2021-12-15 15:13:00|4759|4759|4760|4759.5|4760|4759.5|4759|4758.5|700
1639581190000|2021-12-15 15:13:10|4760.5|4760|4760|4759|4762|4760.5|4759|4758.5|1404
1639581200000|2021-12-15 15:13:20|4759|4758.5|4756|4755.5|4760|4759|4756|4755.5|1460
1639581210000|2021-12-15 15:13:30|4756.5|4756|4756.5|4755|4756.5|4756|4754|4753.5|1646
1639581220000|2021-12-15 15:13:40|4756|4755.5|4755|4754|4757|4755.5|4754.5|4754|1173
1639581230000|2021-12-15 15:13:50|4754.5|4753.5|4751|4750|4755|4753.5|4751|4749.5|1230
1639581240000|2021-12-15 15:14:00|4750.5|4750.5|4750.5|4749|4752|4750.5|4749|4748.5|711
1639581250000|2021-12-15 15:14:10|4750|4749.5|4750.5|4749|4750.5|4749.5|4748.5|4748|978
1639581260000|2021-12-15 15:14:20|4750|4749.5|4750.5|4749.5|4750.5|4749.5|4750|4749.5|59
1639581270000|2021-12-15 15:14:30|4751|4749|4750|4748.5|4751|4750.5|4749|4748|1470
1639581280000|2021-12-15 15:14:40|4749.5|4748|4749|4747.5|4749.5|4748|4748.5|4747.5|254
1639581290000|2021-12-15 15:14:50|4749.5|4748|4749|4747.5|4750|4748.5|4748|4746|750
1639581300000|2021-12-15 15:15:00|4749.5|4748|4747.5|4747|4750|4748.5|4747|4746.5|1595
1639581310000|2021-12-15 15:15:10|4748|4746.5|4748.5|4747.5|4749.5|4747.5|4746.5|4745|481
1639581320000|2021-12-15 15:15:20|4748|4748|4749.5|4748|4749.5|4748.5|4748|4747.5|382
1639581330000|2021-12-15 15:15:30|4750|4748.5|4750.5|4749|4750.5|4749|4747.5|4747|1683
1639581340000|2021-12-15 15:15:40|4750|4749.5|4749.5|4748.5|4750.5|4749.5|4749|4748|247
1639581350000|2021-12-15 15:15:50|4750.5|4749|4751|4749.5|4751|4750.5|4750|4749|788
1639581360000|2021-12-15 15:16:00|4750.5|4750|4751|4750.5|4751|4750.5|4750.5|4750|73
1639581370000|2021-12-15 15:16:10|4752|4751|4753.5|4752.5|4753.5|4752.5|4751.5|4751|932
1639581380000|2021-12-15 15:16:20|4753|4752|4753|4752|4753|4752|4751.5|4750.5|783
1639581390000|2021-12-15 15:16:30|4752.5|4751.5|4752|4750.5|4752.5|4751.5|4751.5|4750.5|514
1639581400000|2021-12-15 15:16:40|4752.5|4751|4753.5|4752|4753.5|4752|4752.5|4750.5|514
1639581410000|2021-12-15 15:16:50|4753|4751.5|4751.5|4750.5|4753.5|4753|4751.5|4750.5|2296
1639581420000|2021-12-15 15:17:00|4751|4750|4751|4750|4751|4750.5|4750|4749|802
1639581430000|2021-12-15 15:17:10|4750.5|4749|4752|4750.5|4752|4751|4750|4749|478
1639581440000|2021-12-15 15:17:20|4751.5|4750|4752.5|4750.5|4753|4751.5|4751|4750|547
1639581450000|2021-12-15 15:17:30|4753|4751|4754.5|4753.5|4754.5|4754|4753|4751|152
1639581460000|2021-12-15 15:17:40|4755|4754|4754.5|4753.5|4756|4754.5|4754|4753.5|1535
1639581470000|2021-12-15 15:17:50|4755|4753|4753.5|4752.5|4755|4753.5|4753.5|4752.5|790
1639581480000|2021-12-15 15:18:00|4753|4751.5|4751.5|4750|4753|4752|4751.5|4750|690
1639581490000|2021-12-15 15:18:10|4751|4749.5|4748|4747|4751|4749.5|4748|4746.5|700
1639581500000|2021-12-15 15:18:20|4748.5|4747.5|4749.5|4748.5|4750.5|4749.5|4747|4746.5|1678
1639581510000|2021-12-15 15:18:30|4749|4748|4749.5|4748|4749.5|4748.5|4749|4748|51
1639581520000|2021-12-15 15:18:40|4749|4748.5|4749.5|4748.5|4749.5|4748.5|4749|4748|1
1639581530000|2021-12-15 15:18:50|4749|4749|4750|4749|4750.5|4749|4749|4749|541
1639581540000|2021-12-15 15:19:00|4750.5|4748.5|4748.5|4747.5|4750.5|4748.5|4748.5|4747|964
1639581550000|2021-12-15 15:19:10|4749|4748|4750.5|4749.5|4751.5|4750|4749|4748|3297
1639581560000|2021-12-15 15:19:20|4750|4749|4750|4749|4751|4750|4749|4748|1101
1639581570000|2021-12-15 15:19:30|4749.5|4748.5|4750|4749.5|4750.5|4750|4749.5|4748.5|951
1639581580000|2021-12-15 15:19:40|4749.5|4749|4748.5|4747.5|4750|4749|4748.5|4747.5|629
1639581590000|2021-12-15 15:19:50|4749|4748|4747.5|4746|4749.5|4748.5|4747.5|4745.5|528
1639581600000|2021-12-15 15:20:00|4747|4746.5|4746|4744.5|4748.5|4747|4745.5|4744.5|905
1639581610000|2021-12-15 15:20:10|4746.5|4745|4745.5|4744.5|4747.5|4745.5|4745.5|4744.5|447
1639581620000|2021-12-15 15:20:20|4745|4744|4745.5|4744|4745.5|4744|4743.5|4742|537
1639581630000|2021-12-15 15:20:30|4746|4744.5|4744.5|4744|4746.5|4744.5|4744.5|4743.5|139
1639581640000|2021-12-15 15:20:40|4745|4743.5|4746.5|4745.5|4747.5|4746|4745|4743.5|1382
1639581650000|2021-12-15 15:20:50|4746|4744.5|4746.5|4745.5|4746.5|4745.5|4745|4744.5|553
1639581660000|2021-12-15 15:21:00|4746|4746|4746.5|4744.5|4746.5|4746|4745.5|4744|441
1639581670000|2021-12-15 15:21:10|4746|4744|4744.5|4743.5|4746|4744.5|4744|4743|215
1639581680000|2021-12-15 15:21:20|4745|4744|4744.5|4743.5|4745|4744|4744.5|4743|24
1639581690000|2021-12-15 15:21:30|4744|4743|4745|4744|4745|4744.5|4744|4743|375
1639581700000|2021-12-15 15:21:40|4746|4744.5|4744|4743|4747|4745.5|4744|4742.5|1270
1639581710000|2021-12-15 15:21:50|4743.5|4742.5|4743|4742|4744|4742.5|4741.5|4740.5|1894
1639581720000|2021-12-15 15:22:00||4741.5||4741.5||4741.5||4741.5|0
1639581730000|2021-12-15 15:22:10|4742.5|4741|4741.5|4740.5|4742.5|4741|4741|4740|1339
1639581740000|2021-12-15 15:22:20|4742|4740|4741.5|4740.5|4742|4741|4741.5|4740|95
1639581750000|2021-12-15 15:22:30|4742|4741|4742|4741|4743.5|4742.5|4741.5|4740.5|1510
1639581760000|2021-12-15 15:22:40|4742.5|4741.5|4741.5|4741|4743.5|4742.5|4741.5|4741|3267
1639581770000|2021-12-15 15:22:50|4742|4740|4742|4740.5|4742|4740.5|4741.5|4740|725
1639581780000|2021-12-15 15:23:00|4743.5|4741|4743.5|4742|4744|4742.5|4742.5|4741|522
1639581790000|2021-12-15 15:23:10|4743|4742.5|4743.5|4742.5|4744|4742.5|4743|4742|78
1639581800000|2021-12-15 15:23:20|4744|4743|4743.5|4743|4744.5|4743.5|4743.5|4743|1208
1639581810000|2021-12-15 15:23:30|4743|4742|4744|4743|4744|4743|4742|4741.5|1142
1639581820000|2021-12-15 15:23:40|4745|4743.5|4743|4742|4745|4743.5|4743|4742|570
1639581830000|2021-12-15 15:23:50||4742.5||4742||4742.5||4742|0
1639581840000|2021-12-15 15:24:00|4743.5|4742.5|4744.5|4742.5|4744.5|4742.5|4743.5|4742.5|221
1639581850000|2021-12-15 15:24:10|4744|4743|4745.5|4744.5|4745.5|4744.5|4744|4742.5|540
1639581860000|2021-12-15 15:24:20|4745|4744|4745.5|4744|4745.5|4744|4745|4744|233
1639581870000|2021-12-15 15:24:30|4745|4743.5|4745|4744|4745|4744|4743|4741.5|1666
1639581880000|2021-12-15 15:24:40|4745.5|4743.5|4744.5|4743|4746|4744.5|4743.5|4743|3101
1639581890000|2021-12-15 15:24:50|4744|4743.5|4744|4743.5|4744.5|4743.5|4743|4742|571
1639581900000|2021-12-15 15:25:00|4744.5|4743|4744.5|4743|4744.5|4743|4744|4742.5|224
1639581910000|2021-12-15 15:25:10|4744|4742.5|4745.5|4744|4745.5|4744.5|4744|4742.5|202
1639581920000|2021-12-15 15:25:20|4745||4745||4745||4745||0
1639581940000|2021-12-15 15:25:40|4744.5|4743.5|4744|4743.5|4745.5|4744|4744|4743.5|510
1639581950000|2021-12-15 15:25:50|4743.5|4742.5|4743|4741.5|4743.5|4742.5|4742.5|4741.5|4303
1639581960000|2021-12-15 15:26:00|4742.5|4742|4745|4743.5|4745|4743.5|4742.5|4742|1235
1639581970000|2021-12-15 15:26:10|4744.5|4744|4745|4744|4745|4744|4744.5|4743.5|174
1639581980000|2021-12-15 15:26:20|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|4745|4744.5|26
1639581990000|2021-12-15 15:26:30|4746|4745|4746.5|4745.5|4746.5|4745.5|4746|4744.5|197
1639582000000|2021-12-15 15:26:40|4747|4746|4748|4747|4748|4747|4747|4746|635
1639582010000|2021-12-15 15:26:50|4747.5|4746.5|4746.5|4745.5|4748|4746.5|4745.5|4745|1960
1639582020000|2021-12-15 15:27:00|4747.5|4746|4747.5|4747|4748|4747|4746.5|4745|419
1639582030000|2021-12-15 15:27:10|4748|4746.5|4747.5|4747|4748|4747|4747.5|4746.5|117
1639582040000|2021-12-15 15:27:20|4748.5|4746.5|4747|4745.5|4748.5|4746.5|4746.5|4745.5|345
1639582050000|2021-12-15 15:27:30|4746.5||4746.5||4746.5||4746||210
1639582060000|2021-12-15 15:27:40|4746|4745|4747|4746.5|4747|4746.5|4745.5|4744|1066
1639582070000|2021-12-15 15:27:50||4746||4746.5||4746.5||4746|101
1639582080000|2021-12-15 15:28:00|4746.5|4746|4746|4745|4746.5|4746|4745|4744.5|2148
1639582090000|2021-12-15 15:28:10|4745.5|4744.5|4746|4745.5|4746.5|4745.5|4745|4744|203
1639582100000|2021-12-15 15:28:20|4747|4746|4746|4745|4747|4746|4746|4745|109
1639582110000|2021-12-15 15:28:30|4745.5|4744.5|4745.5|4745|4745.5|4745|4744.5|4744|608
1639582120000|2021-12-15 15:28:40|4746|4744.5|4747|4746|4747|4746.5|4745.5|4744.5|2296
1639582130000|2021-12-15 15:28:50|4746.5|4745.5|4746.5|4745.5|4747|4746|4746|4745.5|173
1639582140000|2021-12-15 15:29:00|4746|4745|4745|4744|4746|4745|4744|4743.5|2059
1639582150000|2021-12-15 15:29:10|4745.5|4744.5|4747|4746|4747.5|4746.5|4745.5|4744.5|574
1639582160000|2021-12-15 15:29:20|4746.5|4745.5|4745.5|4744.5|4747|4745.5|4745.5|4744.5|639
1639582170000|2021-12-15 15:29:30|4745|4744|4745|4744|4745.5|4744|4744.5|4744|300
1639582180000|2021-12-15 15:29:40|4746|4744.5|4745|4744|4746|4745|4744.5|4744|933
1639582190000|2021-12-15 15:29:50|4745.5|4744.5|4746|4744.5|4746|4744.5|4745.5|4744|207
1639582200000|2021-12-15 15:30:00|4747|4745|4748|4746.5|4748|4747|4746|4744.5|3010
1639582210000|2021-12-15 15:30:10|4747.5|4746|4746|4745|4748|4746.5|4746|4745|667
1639582220000|2021-12-15 15:30:20|4746.5|4744.5|4746|4745|4746.5|4745.5|4745|4744.5|65
1639582230000|2021-12-15 15:30:30|4745.5|4744.5|4745.5|4744.5|4746|4745.5|4744.5|4743|2830
1639582240000|2021-12-15 15:30:40|4746|4745|4747|4745.5|4747.5|4746|4746|4745|963
1639582250000|2021-12-15 15:30:50|4746.5|4745|4746|4744.5|4746.5|4745|4745|4743.5|1109
1639582260000|2021-12-15 15:31:00|4746.5|4745|4747.5|4746|4747.5|4746|4746.5|4745|119
1639582270000|2021-12-15 15:31:10|4748|4746.5|4747.5|4746.5|4748|4746.5|4747.5|4746.5|0
1639582280000|2021-12-15 15:31:20|4748|4747|4748.5|4747.5|4748.5|4747.5|4747.5|4747|381
1639582290000|2021-12-15 15:31:30|4748|4747|4748|4746.5|4748.5|4747|4747|4746|567
1639582300000|2021-12-15 15:31:40|4747.5|4747|4748|4747|4748|4747.5|4747.5|4746.5|193
1639582310000|2021-12-15 15:31:50|4747.5|4746.5|4747|4746|4748.5|4747|4747|4746|516
1639582320000|2021-12-15 15:32:00|4747.5|4747|4748|4746|4748.5|4748|4747|4746|1612
1639582330000|2021-12-15 15:32:10|4747.5|4745.5|4746.5|4745.5|4747.5|4746|4746.5|4745.5|281
1639582340000|2021-12-15 15:32:20|4746|4745|4745.5|4744.5|4746|4745|4745|4744|445
1639582350000|2021-12-15 15:32:30|4745|4743.5|4744.5|4743.5|4745.5|4743.5|4744|4743.5|358
1639582360000|2021-12-15 15:32:40|4745|4744|4744|4743.5|4746|4744.5|4744|4743.5|831
1639582370000|2021-12-15 15:32:50|4743.5|4743|4743|4742.5|4744|4743|4743|4742.5|386
1639582380000|2021-12-15 15:33:00|4743.5||4743.5||4743.5||4743.5||61
1639582390000|2021-12-15 15:33:10|4743|4742|4743|4741.5|4743|4742.5|4742.5|4741.5|496
1639582400000|2021-12-15 15:33:20|4742.5|4741|4741|4740|4743|4741|4741|4740|2723
1639582410000|2021-12-15 15:33:30|4741.5|4740.5|4742|4741.5|4742.5|4741.5|4741.5|4740|896
1639582420000|2021-12-15 15:33:40|4743|4741|4744|4742.5|4744|4743|4743|4741|478
1639582430000|2021-12-15 15:33:50|4743.5||4743.5||4743.5||4743.5||0
1639582440000|2021-12-15 15:34:00|4743|4743|4744.5|4743.5|4745|4743.5|4743|4742.5|425
1639582450000|2021-12-15 15:34:10|4745|4744|4746|4745|4746|4745|4745|4743.5|246
1639582460000|2021-12-15 15:34:20|4746.5|4745.5|4747.5|4746.5|4747.5|4746.5|4746.5|4745.5|590
1639582470000|2021-12-15 15:34:30|4747|4746|4746.5|4745.5|4747.5|4746.5|4746|4745|2864
1639582480000|2021-12-15 15:34:40|4747.5|4746|4746.5|4745.5|4747.5|4746|4746.5|4745.5|114
1639582490000|2021-12-15 15:34:50|4746|4745|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|899
1639582500000|2021-12-15 15:35:00|4746|4745|4746.5|4745|4746.5|4746|4746|4745|472
1639582510000|2021-12-15 15:35:10|4746|4744.5|4744|4743|4746|4744.5|4744|4743|450
1639582520000|2021-12-15 15:35:20|4744.5|4743.5|4744|4743|4744.5|4743.5|4744|4743|25
1639582530000|2021-12-15 15:35:30|4745|4743.5|4745.5|4744|4745.5|4744|4744.5|4743.5|437
1639582540000|2021-12-15 15:35:40|4745|4744.5|4745.5|4745|4746|4745|4745|4744|453
1639582550000|2021-12-15 15:35:50|4746|4745.5|4748|4747|4748|4747|4746|4745.5|248
1639582560000|2021-12-15 15:36:00|4747.5|4747.5|4747.5|4746.5|4748.5|4747.5|4747.5|4746.5|760
1639582570000|2021-12-15 15:36:10|4748|4747|4748|4747|4748|4747|4747.5|4746.5|15
1639582580000|2021-12-15 15:36:20|4747.5|4746.5|4746.5|4745.5|4748|4747|4746.5|4745.5|3043
1639582590000|2021-12-15 15:36:30|4746|4745|4745.5|4745|4746|4745.5|4745|4744|1092
1639582600000|2021-12-15 15:36:40|4746|4745.5|4746|4745|4746.5|4745.5|4745.5|4745|1249
1639582610000|2021-12-15 15:36:50|4745.5|4744.5|4745.5|4744.5|4746|4745|4744.5|4744|1122
1639582620000|2021-12-15 15:37:00|4746|4745|4745.5|4744.5|4746|4745.5|4745.5|4744.5|255
1639582630000|2021-12-15 15:37:10|4746|4745|4746.5|4745.5|4746.5|4746|4746|4744.5|1176
1639582640000|2021-12-15 15:37:20|4746|4745|4746.5|4745.5|4746.5|4746|4745.5|4745|1095
1639582650000|2021-12-15 15:37:30|4747|4746|4747|4745.5|4747|4746|4747|4745.5|261
1639582670000|2021-12-15 15:37:50|4746.5|4745|4745.5|4744|4747|4745|4744.5|4743.5|781
1639582680000|2021-12-15 15:38:00|4745|4743.5|4743.5|4742.5|4745|4744|4743.5|4742|500
1639582690000|2021-12-15 15:38:10|4744|4743|4745|4744|4745.5|4744.5|4744|4742.5|751
1639582700000|2021-12-15 15:38:20|4745.5|4744.5|4745|4743.5|4745.5|4744.5|4744|4743|502
1639582710000|2021-12-15 15:38:30|4744.5|4743|4743|4742|4744.5|4743|4742.5|4741|733
1639582720000|2021-12-15 15:38:40|4743.5|4742.5|4743.5|4742.5|4743.5|4743|4743|4742.5|307
1639582740000|2021-12-15 15:39:00|4744|4743|4746|4745|4746|4745|4744|4743|1601
1639582750000|2021-12-15 15:39:10|4745.5|4744.5|4745.5|4744|4745.5|4745|4744.5|4744|845
1639582760000|2021-12-15 15:39:20|4746|4744.5|4746|4744.5|4746|4745|4746|4744.5|325
1639582770000|2021-12-15 15:39:30|4746.5|4745.5|4747|4746|4747|4746|4746|4744.5|860
1639582780000|2021-12-15 15:39:40|4747.5|4746.5|4747.5|4746.5|4747.5|4747|4747|4746|400599
1639582790000|2021-12-15 15:39:50|4748|4747|4747|4745.5|4748|4747|4746.5|4745.5|1245
1639582800000|2021-12-15 15:40:00|4746.5|4745|4747|4745.5|4747.5|4745.5|4745.5|4745|1166
1639582810000|2021-12-15 15:40:10|4747.5|4746|4748|4747|4748.5|4747.5|4747|4746|1628
1639582820000|2021-12-15 15:40:20|4748.5|4747.5|4749|4748|4750|4748.5|4748.5|4747.5|379
1639582830000|2021-12-15 15:40:30|4748.5|4747.5|4747.5|4747|4749.5|4748.5|4747.5|4747|1892
1639582840000|2021-12-15 15:40:40|4748|4747.5|4748.5|4747.5|4748.5|4748|4748|4747|1643
1639582850000|2021-12-15 15:40:50|||||||||57
1639582860000|2021-12-15 15:41:00||4748||4747.5||4748||4747.5|213
1639582880000|2021-12-15 15:41:20|4749|4748|4750.5|4749.5|4751|4750|4749|4748|507
1639582890000|2021-12-15 15:41:30|||||||||49
1639582900000|2021-12-15 15:41:40|4750|4749|4748|4747|4750.5|4749|4748|4747|1585
1639582910000|2021-12-15 15:41:50|4747.5|4747.5|4748.5|4747|4748.5|4747.5|4747.5|4747|263
1639582920000|2021-12-15 15:42:00|4748|4747.5|4748.5|4747.5|4748.5|4748|4748|4747|621
1639582930000|2021-12-15 15:42:10||4748||4748||4748||4747.5|221
1639582940000|2021-12-15 15:42:20||4747.5||4747.5||4747.5||4747.5|3
1639582950000|2021-12-15 15:42:30|4749|4748|4749|4748|4749.5|4748.5|4749|4747.5|186
1639582960000|2021-12-15 15:42:40|4749.5|4748.5|4749.5|4749|4750|4749|4749|4748.5|536
1639582970000|2021-12-15 15:42:50|4749|4748.5|4748|4747|4749.5|4748.5|4748|4747|2002
1639582980000|2021-12-15 15:43:00|4747.5|4746.5|4745.5|4744.5|4747.5|4746.5|4745|4744|801843
1639582990000|2021-12-15 15:43:10|4746|4745|4747|4745.5|4747.5|4746|4746|4745|500
1639583000000|2021-12-15 15:43:20|4746.5|4746|4745.5|4744.5|4747|4746.5|4745.5|4744.5|2850
1639583010000|2021-12-15 15:43:30|4746|4745|4747|4746|4747|4746|4746|4745|208
1639583020000|2021-12-15 15:43:40|4746.5|4745|4745|4744.5|4747|4745.5|4745|4744|742
1639583030000|2021-12-15 15:43:50|4746|4745|4746|4745|4746|4745|4746|4744.5|1171
1639583040000|2021-12-15 15:44:00|4745.5|4744.5|4743.5|4742|4745.5|4744.5|4743.5|4742|1656
1639583050000|2021-12-15 15:44:10|4743|4742.5|4744|4742.5|4744|4743|4743|4742|210
1639583060000|2021-12-15 15:44:20|4743.5|4743|4744|4743|4744|4743|4743.5|4742.5|0
1639583070000|2021-12-15 15:44:30|||||||||52
1639583080000|2021-12-15 15:44:40|4743.5|4743.5|4745|4744|4745|4744|4743.5|4743.5|608
1639583090000|2021-12-15 15:44:50|4744.5|4743.5|4745|4744|4745|4744|4744|4743.5|901
1639583100000|2021-12-15 15:45:00|4744.5|4743.5|4745.5|4744.5|4746|4745|4744.5|4743.5|1434
1639583110000|2021-12-15 15:45:10|4746|4745|4746|4745|4746|4745.5|4746|4745|235
1639583120000|2021-12-15 15:45:20|4746.5|4745.5|4746|4745|4748|4746|4745.5|4745|1942
1639583130000|2021-12-15 15:45:30|4745|4744.5|4746.5|4745.5|4746.5|4746|4745|4744.5|2498
1639583140000|2021-12-15 15:45:40|4746|4745|4746|4745|4746.5|4745|4746|4745|548
1639583150000|2021-12-15 15:45:50|4745.5|4744.5|4744.5|4744|4745.5|4745|4744.5|4743.5|2775
1639583160000|2021-12-15 15:46:00|4745|4743.5|4745.5|4744.5|4745.5|4745|4745|4743.5|696
1639583170000|2021-12-15 15:46:10|4745|4744|4745|4744|4745|4744|4745|4744|302
1639583180000|2021-12-15 15:46:20|4745.5|4744.5|4745|4744|4745.5|4744.5|4745|4744|509
1639583190000|2021-12-15 15:46:30|4744.5|4743.5|4745|4743.5|4745|4744|4744|4743|1604
1639583200000|2021-12-15 15:46:40|4745.5|4744|4745|4744|4745.5|4744.5|4745|4744|139
1639583210000|2021-12-15 15:46:50||4744.5||4744.5||4744.5||4744.5|196
1639583220000|2021-12-15 15:47:00|4744.5|4744|4745|4744|4745|4744.5|4744.5|4744|552
1639583230000|2021-12-15 15:47:10|4745.5|4744.5|4745|4744|4745.5|4744.5|4745|4744|339
1639583240000|2021-12-15 15:47:20|||||||||100
1639583250000|2021-12-15 15:47:30|4744.5|4744.5|4745|4744|4745|4744.5|4744|4742.5|1813
1639583270000|2021-12-15 15:47:50|4744.5|4743.5|4743.5|4742.5|4744.5|4744|4743|4742.5|1592
1639583280000|2021-12-15 15:48:00|4744.5|4743|4744|4742.5|4745|4744|4743.5|4742.5|1479
1639583290000|2021-12-15 15:48:10|4743.5||4743.5||4743.5||4743.5||0
1639583300000|2021-12-15 15:48:20|4743|4742|4742.5|4742|4743|4742|4742.5|4742|1294
1639583310000|2021-12-15 15:48:30|4743.5|4742.5|4743.5|4742|4743.5|4742.5|4743|4742|380
1639583320000|2021-12-15 15:48:40|4743|4742.5|4743|4742|4743.5|4742.5|4743|4742|0
1639583330000|2021-12-15 15:48:50|4742.5|4741.5|4742.5|4741.5|4742.5|4742|4742|4741.5|617
1639583340000|2021-12-15 15:49:00|4742|4741|4740.5|4740|4742|4741|4740.5|4740|506
1639583350000|2021-12-15 15:49:10|4741|4740.5|4741.5|4740.5|4742|4741.5|4740.5|4740|1461
1639583360000|2021-12-15 15:49:20|4742|4741|4742.5|4741|4744|4742.5|4741.5|4741|1131
1639583370000|2021-12-15 15:49:30|4742||4742||4742.5||4742||0
1639583380000|2021-12-15 15:49:40|4741.5|4740.5|4740.5|4740|4741.5|4741|4740.5|4740|427
1639583390000|2021-12-15 15:49:50|4741|4739.5|4742|4740.5|4742|4741|4741|4739.5|594
1639583400000|2021-12-15 15:50:00|4741.5|4741|4739.5|4739|4741.5|4741|4739.5|4739|563
1639583410000|2021-12-15 15:50:10|4740|4738.5|4740|4739|4740|4739|4740|4738.5|717
1639583420000|2021-12-15 15:50:20|4740.5|4739.5|4741|4740|4741|4740|4740.5|4739|450
1639583430000|2021-12-15 15:50:30|4740.5|4739.5|4740.5|4739.5|4740.5|4740|4740|4739.5|423
1639583440000|2021-12-15 15:50:40|4740|4739|4740.5|4739.5|4740.5|4739.5|4740|4739|656
1639583450000|2021-12-15 15:50:50|4740|4740|4741|4740|4741|4740|4740|4739.5|633
1639583460000|2021-12-15 15:51:00|4740.5|4740.5|4741.5|4741|4742.5|4741.5|4740|4739.5|12280
1639583470000|2021-12-15 15:51:10|4742|4741.5|4742|4741|4742|4741.5|4742|4741|481
1639583480000|2021-12-15 15:51:20|4742.5|4741.5|4742.5|4741.5|4743.5|4742.5|4742|4741.5|1512
1639583490000|2021-12-15 15:51:30|4742|4741|4742.5|4741.5|4742.5|4742|4741.5|4741|1161
1639583500000|2021-12-15 15:51:40||4742||4742||4742||4742|95
1639583510000|2021-12-15 15:51:50|4742|4741.5|4742.5|4741.5|4742.5|4741.5|4742|4741.5|570
1639583520000|2021-12-15 15:52:00|||||||||542
1639583530000|2021-12-15 15:52:10|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4741|1706
1639583540000|2021-12-15 15:52:20|4742|4741|4742.5|4742|4742.5|4742|4742|4741|425
1639583550000|2021-12-15 15:52:30|4742|4741.5|4742.5|4741.5|4742.5|4741.5|4742|4741.5|720
1639583560000|2021-12-15 15:52:40|4743|4742|4743|4742.5|4743|4742.5|4743|4742|309
1639583570000|2021-12-15 15:52:50|4743.5|4743|4743|4742.5|4743.5|4743|4743|4742|1037
1639583580000|2021-12-15 15:53:00|4742.5|4742|4742|4741|4743|4742.5|4742|4741|644
1639583590000|2021-12-15 15:53:10|4741.5|4740.5|4742|4741|4742|4741|4741|4740|2061
1639583600000|2021-12-15 15:53:20|4741.5|4740.5|4741.5|4741|4742|4741|4741|4740|12527
1639583610000|2021-12-15 15:53:30|4741|4740.5|4741.5|4740|4742|4741|4740.5|4739.5|1361
1639583620000|2021-12-15 15:53:40|4741|4740.5|4741|4740|4741|4740.5|4740|4739.5|885
1639583630000|2021-12-15 15:53:50|4741.5|4740.5|4742.5|4741.5|4742.5|4741.5|4741|4740|2332
1639583640000|2021-12-15 15:54:00|4742|4742|4742.5|4742|4742.5|4742|4742|4741.5|87
1639583650000|2021-12-15 15:54:10|4743.5|4742.5|4742.5|4742|4743.5|4742.5|4742.5|4742|361
1639583660000|2021-12-15 15:54:20|4742|4741|4742|4741|4742|4741|4742|4741|226
1639583670000|2021-12-15 15:54:30|4742.5|4741.5|4742.5|4742|4742.5|4742|4742.5|4741.5|522
1639583680000|2021-12-15 15:54:40|4742|4741.5|4742.5|4741.5|4742.5|4741.5|4742|4741.5|456
1639583690000|2021-12-15 15:54:50||4742||4741.5||4742||4741.5|106
1639583700000|2021-12-15 15:55:00|4743|4742|4743|4742.5|4743|4742.5|4743|4742|222
1639583710000|2021-12-15 15:55:10||4742||4742.5||4742.5||4742|475
1639583720000|2021-12-15 15:55:20|4743.5|4742|4743.5|4743|4743.5|4743|4743.5|4742|581
1639583730000|2021-12-15 15:55:30|4744|4743.5|4744.5|4744|4746|4745|4744|4743|1888
1639583740000|2021-12-15 15:55:40|4745.5|4743.5|4745|4743.5|4745.5|4743.5|4744|4743|1722
1639583750000|2021-12-15 15:55:50|4744.5|4743|4744|4743|4744.5|4743.5|4744|4743|276
1639583760000|2021-12-15 15:56:00|4744.5|4743.5|4743|4742|4744.5|4743.5|4743|4742|897
1639583770000|2021-12-15 15:56:10|4742.5|4741.5|4742.5|4741.5|4743|4741.5|4742.5|4741.5|597
1639583780000|2021-12-15 15:56:20|4743|4742|4743|4742|4743|4742.5|4742.5|4741.5|768
1639583790000|2021-12-15 15:56:30|4743.5|4742.5|4743|4742.5|4743.5|4743|4743|4742.5|341
1639583800000|2021-12-15 15:56:40|4742.5|4742|4742.5|4742|4743|4742|4742.5|4742|638
1639583810000|2021-12-15 15:56:50|4742|4741|4741|4740|4742.5|4741.5|4741|4740|1873
1639583820000|2021-12-15 15:57:00|4740|4739.5|4741|4740|4741|4740.5|4740|4739|2196
1639583830000|2021-12-15 15:57:10|4740.5||4740.5||4740.5||4740.5||285
1639583840000|2021-12-15 15:57:20|||||||||170
1639583850000|2021-12-15 15:57:30|4740|4739.5|4740.5|4740|4740.5|4740|4740|4739|262
1639583860000|2021-12-15 15:57:40|4741|4740.5|4741.5|4740.5|4741.5|4740.5|4741|4740.5|1958
1639583870000|2021-12-15 15:57:50|4741|4741|4741|4740|4741.5|4741|4740.5|4740|2235
1639583880000|2021-12-15 15:58:00|4741.5|4740.5|4741|4740|4741.5|4740.5|4741|4740|661
1639583890000|2021-12-15 15:58:10|4741.5|4740.5|4741|4740|4741.5|4740.5|4741|4740|427
1639583900000|2021-12-15 15:58:20|4740.5|4739.5|4741.5|4740.5|4742|4741|4740|4739|5938
1639583910000|2021-12-15 15:58:30|4742|4741|4742.5|4741.5|4742.5|4741.5|4742|4741|836
1639583920000|2021-12-15 15:58:40|4743|4742|4743.5|4742|4743.5|4742.5|4743|4742|688
1639583930000|2021-12-15 15:58:50|4744|4742.5|4744|4743|4744.5|4743.5|4743.5|4742.5|1383
1639583940000|2021-12-15 15:59:00|4744.5|4743.5|4744.5|4743.5|4744.5|4743.5|4743.5|4743|1067
1639583950000|2021-12-15 15:59:10|4744|4743|4744|4743|4744.5|4743.5|4743.5|4742.5|1901
1639583960000|2021-12-15 15:59:20|4743.5|4742.5|4744|4743|4744|4743.5|4743.5|4742.5|779
1639583980000|2021-12-15 15:59:40|4744.5|4743.5|4743.5|4743|4744.5|4744|4743.5|4743|1358
1639583990000|2021-12-15 15:59:50|4744||4744||4744||4744||156
1639584000000|2021-12-15 16:00:00|4743.5|4742.5|4742|4740.5|4743.5|4742.5|4742|4740.5|949
1639584010000|2021-12-15 16:00:10|4742.5|4741|4743|4742.5|4743|4742.5|4742.5|4741|717
1639584020000|2021-12-15 16:00:20||4742||4742||4742.5||4742|266
1639584030000|2021-12-15 16:00:30|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|4742.5|4741.5|1258
1639584050000|2021-12-15 16:00:50|4742|4741|4742|4741|4742|4741.5|4741.5|4740.5|402
1639584060000|2021-12-15 16:01:00|4741.5|4740.5|4738|4737.5|4741.5|4740.5|4738|4737.5|2254
1639584070000|2021-12-15 16:01:10|4738.5|4737|4738|4737|4738.5|4737.5|4737.5|4737|889
1639584080000|2021-12-15 16:01:20|4738.5|4737.5|4738.5|4737.5|4738.5|4738|4738|4737|1501
1639584090000|2021-12-15 16:01:30|4738|4738|4738|4737|4738.5|4738|4737.5|4736.5|3007
1639584100000|2021-12-15 16:01:40|4738.5|4737.5|4739.5|4738.5|4739.5|4739|4738|4737|1520
1639584110000|2021-12-15 16:01:50|4739|4739|4740|4739|4740|4739.5|4739|4739|703
1639584120000|2021-12-15 16:02:00|4739.5|4738.5|4739.5|4738.5|4740|4739|4739|4738.5|689
1639584130000|2021-12-15 16:02:10|4739|4737.5|4738.5|4738|4739.5|4738|4738.5|4737.5|315
1639584140000|2021-12-15 16:02:20|4739.5|4738.5|4740|4739|4740.5|4739.5|4739|4738|1158
1639584150000|2021-12-15 16:02:30|4740.5|4739.5|4740.5|4739.5|4740.5|4740|4740|4739|736
1639584160000|2021-12-15 16:02:40|4741|4740|4741.5|4740.5|4741.5|4741|4741|4740|1243
1639584170000|2021-12-15 16:02:50|4741|4741|4741.5|4741|4742.5|4741|4741|4740.5|590
1639584180000|2021-12-15 16:03:00|4742|4740.5|4742|4741|4742|4741.5|4740.5|4740|592
1639584190000|2021-12-15 16:03:10||4741.5||4741||4741.5||4741|273
1639584200000|2021-12-15 16:03:20|4742.5|4741.5|4742.5|4741|4742.5|4742|4742.5|4741|321
1639584210000|2021-12-15 16:03:30|4743|4741.5|4743|4742|4743.5|4742.5|4743|4741|1521
1639584220000|2021-12-15 16:03:40|4742.5|4741.5|4742.5|4741.5|4742.5|4742|4742.5|4741.5|938
1639584230000|2021-12-15 16:03:50|4742|4742|4741.5|4741|4742.5|4742|4741.5|4741|902
1639584240000|2021-12-15 16:04:00|4742|4741.5|4742.5|4741.5|4742.5|4742|4742|4741|987
1639584250000|2021-12-15 16:04:10|4741.5|4741|4742|4741|4742.5|4742|4741.5|4741|1136
1639584260000|2021-12-15 16:04:20|4741.5|4740.5|4739.5|4739|4741.5|4740.5|4739|4738.5|1304
1639584270000|2021-12-15 16:04:30|4740|4739.5|4740.5|4739.5|4740.5|4739.5|4739.5|4739|501
1639584280000|2021-12-15 16:04:40|4740|4739|4738.5|4737.5|4740|4739|4738|4737.5|637
1639584290000|2021-12-15 16:04:50|4739|4738|4738.5|4737.5|4739|4738.5|4738.5|4737.5|1359
1639584300000|2021-12-15 16:05:00|4738|4738|4738.5|4737.5|4738.5|4738|4738|4737.5|192
1639584310000|2021-12-15 16:05:10|4738|4737|4738|4737.5|4739|4737.5|4737.5|4736.5|3723
1639584320000|2021-12-15 16:05:20|4738.5|4738|4738|4737.5|4739.5|4738.5|4738|4737|1748
1639584330000|2021-12-15 16:05:30|4737.5|4737|4739|4738|4739|4738.5|4737.5|4737|1255
1639584340000|2021-12-15 16:05:40|||||||||188
1639584350000|2021-12-15 16:05:50|4738.5|4738.5|4740.5|4739.5|4741|4740|4738.5|4738|1831
1639584360000|2021-12-15 16:06:00|4741|4740|4740.5|4740|4741|4740|4740.5|4739.5|244
1639584370000|2021-12-15 16:06:10|4740|4739.5|4740|4739.5|4740.5|4739.5|4739.5|4739|344
1639584380000|2021-12-15 16:06:20|4739.5|4739|4738|4737.5|4740|4739|4738|4737.5|1792
1639584390000|2021-12-15 16:06:30|4738.5|4738|4742|4740.5|4742|4740.5|4738.5|4738|720
1639584400000|2021-12-15 16:06:40|4741.5||4741||4741.5||4741||0
1639584410000|2021-12-15 16:06:50|4741.5|4740|4743|4742.5|4743|4742.5|4741.5|4740|1247
1639584420000|2021-12-15 16:07:00|4744|4743|4744|4742.5|4744|4743|4743|4742.5|204
1639584430000|2021-12-15 16:07:10||4743||4743||4743.5||4743|89
1639584440000|2021-12-15 16:07:20|4744.5|4743.5|4745.5|4745|4746|4745|4744|4743.5|1780
1639584460000|2021-12-15 16:07:40|4746|4744.5|4746.5|4745.5|4746.5|4745.5|4745.5|4744.5|1464
1639584470000|2021-12-15 16:07:50|4747|4746|4748|4747|4748.5|4747.5|4747|4746|525
1639584480000|2021-12-15 16:08:00|4747.5|4747.5|4746.5|4745.5|4748|4747.5|4746.5|4745.5|2582
1639584490000|2021-12-15 16:08:10|4747|4746|4747.5|4746.5|4747.5|4746.5|4746.5|4745.5|2704
1639584500000|2021-12-15 16:08:20|4748|4747|4748.5|4747.5|4748.5|4748|4748|4746.5|1254
1639584510000|2021-12-15 16:08:30|4748|4748|4748.5|4748|4748.5|4748|4748|4747.5|329
1639584520000|2021-12-15 16:08:40|4748|4747.5|4748|4747|4748.5|4747.5|4747|4746|1676
1639584530000|2021-12-15 16:08:50|4747.5|4746.5|4747|4746|4748|4746.5|4746.5|4746|522
1639584540000|2021-12-15 16:09:00|4746.5|4745|4745.5|4744.5|4746.5|4745.5|4745.5|4744.5|1129
1639584550000|2021-12-15 16:09:10|4745|4744|4744.5|4743.5|4745.5|4744|4744.5|4743.5|1953
1639584560000|2021-12-15 16:09:20|4745|4744|4745|4744.5|4745|4744.5|4745|4744|585
1639584570000|2021-12-15 16:09:30|4745.5|4745|4745|4744|4745.5|4745|4745|4744|701
1639584580000|2021-12-15 16:09:40||4744.5||4744.5||4744.5||4744|299
1639584590000|2021-12-15 16:09:50|4745.5|4745|4745.5|4744.5|4745.5|4745|4745|4744.5|499
1639584600000|2021-12-15 16:10:00|4745|4744|4745.5|4744.5|4745.5|4744.5|4744.5|4743.5|2327
1639584610000|2021-12-15 16:10:10|4745|4744|4745.5|4744|4745.5|4744.5|4745|4744|424
1639584620000|2021-12-15 16:10:20|4745|4744.5|4745|4744|4745.5|4744.5|4745|4744|0
1639584630000|2021-12-15 16:10:30|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|4745|4744|67
1639584640000|2021-12-15 16:10:40|4746|4745|4746|4745|4746.5|4746|4746|4745|2555
1639584650000|2021-12-15 16:10:50|4745.5|4744|4745.5|4744.5|4745.5|4744.5|4745.5|4744|1133
1639584660000|2021-12-15 16:11:00|4745|4744|4744|4743.5|4745.5|4744.5|4744|4743.5|887
1639584670000|2021-12-15 16:11:10|4744.5|4744|4743.5|4743|4744.5|4744|4743.5|4743|1439
1639584680000|2021-12-15 16:11:20|4743|4742.5|4743|4742.5|4743|4742.5|4743|4742.5|578
1639584700000|2021-12-15 16:11:40|4742.5|4742|4741.5|4741|4742.5|4742|4741.5|4741|1830
1639584710000|2021-12-15 16:11:50|4741|4740.5|4740.5|4739.5|4741.5|4741|4740|4738.5|2420
1639584720000|2021-12-15 16:12:00||4740||4739.5||4740||4739.5|608
1639584730000|2021-12-15 16:12:10|4740|4740|4740.5|4739.5|4740.5|4740|4740|4739.5|425
1639584740000|2021-12-15 16:12:20|4740|4739|4740|4739|4740|4739.5|4739.5|4738.5|490
1639584750000|2021-12-15 16:12:30||4739.5||4739||4739.5||4739|0
1639584760000|2021-12-15 16:12:40|4739.5|4739.5|4739.5|4739|4740|4739.5|4739.5|4739|609
1639584770000|2021-12-15 16:12:50|4740|4739.5|4740.5|4740|4740.5|4740|4740|4739|1307
1639584780000|2021-12-15 16:13:00|4740|4739.5|4740|4739|4740.5|4739.5|4740|4739|1235
1639584800000|2021-12-15 16:13:20||4739.5||4739||4739.5||4739|280
1639584810000|2021-12-15 16:13:30|4740.5|4739.5|4740|4739|4740.5|4739.5|4740|4739|1161
1639584820000|2021-12-15 16:13:40|4739.5|4738.5|4739|4738.5|4739.5|4739|4739|4738.5|931
1639584830000|2021-12-15 16:13:50|4738.5|4738|4738.5|4738|4738.5|4738|4738.5|4737.5|146
1639584840000|2021-12-15 16:14:00|||||||||545
1639584850000|2021-12-15 16:14:10|4739|4738.5|4739|4738.5|4739|4738.5|4739|4738|548
1639584860000|2021-12-15 16:14:20|4739.5|4739|4740|4739|4740|4739.5|4739.5|4739|1723
1639584870000|2021-12-15 16:14:30|4739.5||4740||4740||4739.5||288
1639584880000|2021-12-15 16:14:40|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|4740.5|4739.5|712
1639584890000|2021-12-15 16:14:50|4740|4739|4739|4738.5|4740|4739|4739|4738.5|1661
1639584900000|2021-12-15 16:15:00|4739|4738.5|4739.5|4737.5|4740|4738.5|4739|4737.5|52
1639584910000|2021-12-15 16:15:10|4740|4738|4739|4737.5|4740|4738|4739|4737.5|0
1639584920000|2021-12-15 16:15:20|4739.5|4738|4738.5|4737|4739.5|4738|4738.5|4737|80
1639584930000|2021-12-15 16:15:30|4739|4738|4739|4738|4739.5|4738.5|4739|4738|107
1639584940000|2021-12-15 16:15:40|4739.5|4738.5|4738|4737|4739.5|4738.5|4738|4736.5|105
1639584950000|2021-12-15 16:15:50|4738.5|4736.5|4737.5|4736.5|4738.5|4737|4737.5|4736.5|0
1639584960000|2021-12-15 16:16:00|4738|4737|4739.5|4738|4740.5|4738.5|4738|4736.5|439
1639584970000|2021-12-15 16:16:10|4740|4738.5|4738.5|4737|4740|4738.5|4738.5|4737|0
1639584980000|2021-12-15 16:16:20|4739|4737.5|4738|4737|4739|4737.5|4737.5|4736.5|152
1639584990000|2021-12-15 16:16:30|4737.5|4736.5|4738|4737|4738|4737|4737.5|4736.5|0
1639585000000|2021-12-15 16:16:40|4737.5|4736.5|4738|4737|4738|4737|4737.5|4736.5|0
1639585010000|2021-12-15 16:16:50|4738.5|4737.5|4738|4737|4738.5|4737.5|4738|4737|219
1639585020000|2021-12-15 16:17:00|4737.5|4736.5|4737|4735.5|4738|4737|4736.5|4735.5|125
1639585030000|2021-12-15 16:17:10|4737.5|4736|4738|4736.5|4738|4736.5|4737|4736|223
1639585040000|2021-12-15 16:17:20|4737.5|4736|4736.5|4735.5|4738|4736.5|4736.5|4735.5|65
1639585050000|2021-12-15 16:17:30|4737|4736|4738|4736.5|4738|4736.5|4736.5|4735.5|7
1639585060000|2021-12-15 16:17:40|4737.5|4737|4737.5|4736|4738.5|4737|4737.5|4736|94
1639585070000|2021-12-15 16:17:50|4738|4736.5|4740|4738|4740|4738|4737.5|4736.5|150
1639585080000|2021-12-15 16:18:00|4739.5|4738.5|4739|4737.5|4740.5|4739|4739|4737.5|115
1639585090000|2021-12-15 16:18:10|4739.5|4738|4739.5|4737.5|4740.5|4739|4739|4737.5|92
1639585100000|2021-12-15 16:18:20|4740|4738|4739.5|4737.5|4740|4738|4739|4737.5|0
1639585110000|2021-12-15 16:18:30|4740|4738|4740|4738.5|4740.5|4739|4739.5|4738|192
1639585120000|2021-12-15 16:18:40|4739.5|4738|4740|4738.5|4740.5|4739|4739|4738|1026
1639585130000|2021-12-15 16:18:50|4739.5|4738|4739.5|4738.5|4740|4739|4739.5|4738|123
1639585140000|2021-12-15 16:19:00|4740|4739|4740|4738.5|4740.5|4739|4739.5|4738.5|4
1639585150000|2021-12-15 16:19:10|4740.5|4739|4740|4738.5|4740.5|4739|4739.5|4738|195
1639585160000|2021-12-15 16:19:20|4739.5|4738|4738.5|4737.5|4740|4738.5|4738.5|4737.5|122
1639585170000|2021-12-15 16:19:30|4739|4738|4738|4737|4740|4738.5|4738|4737|268
1639585180000|2021-12-15 16:19:40|4739|4737.5|4739|4737.5|4739.5|4737.5|4738.5|4737|0
1639585190000|2021-12-15 16:19:50|4738.5|4737|4738.5|4737.5|4739|4737.5|4738|4736.5|105
1639585200000|2021-12-15 16:20:00|4738|4737|4737|4736|4738|4737|4737|4736|15
1639585210000|2021-12-15 16:20:10|4737.5|4736.5|4737|4735.5|4737.5|4736.5|4736.5|4735.5|21
1639585220000|2021-12-15 16:20:20|4737.5|4736|4738|4736.5|4738|4736.5|4737|4735.5|17
1639585230000|2021-12-15 16:20:30|4737.5|4736|4739.5|4738|4740|4738.5|4737.5|4736|108
1639585240000|2021-12-15 16:20:40|4739|4737.5|4739|4738|4739.5|4738.5|4739|4737.5|49
1639585250000|2021-12-15 16:20:50|4739.5|4738.5|4740|4739|4740|4739|4739.5|4738|4
1639585260000|2021-12-15 16:21:00|4739.5|4738.5|4740|4739|4740|4739|4739|4737.5|154
1639585270000|2021-12-15 16:21:10|4741|4740|4740|4738.5|4741|4740|4740|4738.5|103
1639585280000|2021-12-15 16:21:20|4740.5|4739|4740.5|4739|4740.5|4739|4740|4738.5|0
1639585290000|2021-12-15 16:21:30|4740|4738.5|4741|4739.5|4741|4739.5|4740|4738.5|0
1639585300000|2021-12-15 16:21:40|4740.5|4739|4740.5|4739.5|4741|4739.5|4740.5|4739|160
1639585310000|2021-12-15 16:21:50|4741|4740|4739|4737.5|4741.5|4740|4738.5|4737|311
1639585320000|2021-12-15 16:22:00|4738.5|4737|4739|4737.5|4739.5|4738|4738.5|4737|27
1639585330000|2021-12-15 16:22:10|4739.5|4738|4739.5|4738.5|4739.5|4738.5|4739|4738|200
1639585340000|2021-12-15 16:22:20|4740|4738|4741|4739.5|4741.5|4739.5|4740|4738|345
1639585350000|2021-12-15 16:22:30|4741.5|4740|4741.5|4740.5|4742|4740.5|4741|4740|83
1639585360000|2021-12-15 16:22:40|4741|4740|4742.5|4741|4744|4742.5|4741|4740|263
1639585370000|2021-12-15 16:22:50|4743|4741.5|4743|4741.5|4743.5|4742|4743|4741|0
1639585380000|2021-12-15 16:23:00|4743.5|4742|4744|4742.5|4744|4743|4743.5|4742|247
1639585390000|2021-12-15 16:23:10|4743.5|4742|4743|4741|4743.5|4742|4742.5|4741|154
1639585400000|2021-12-15 16:23:20|4743.5|4741.5|4744|4742.5|4744|4742.5|4743|4741|83
1639585410000|2021-12-15 16:23:30|4743.5|4742|4743.5|4742|4744|4742.5|4743.5|4742|269
1639585420000|2021-12-15 16:23:40|4745|4743.5|4745|4743.5|4745|4744|4744|4743|49
1639585430000|2021-12-15 16:23:50|4744|4743|4742.5|4741|4745|4743.5|4742.5|4741|126
1639585440000|2021-12-15 16:24:00|4743|4741.5|4743.5|4742|4744|4742.5|4743|4741.5|73
1639585450000|2021-12-15 16:24:10|4744|4742.5|4744|4742.5|4744|4742.5|4743.5|4742|90
1639585460000|2021-12-15 16:24:20|4743.5|4742|4743.5|4742.5|4744|4742.5|4743.5|4742|0
1639585470000|2021-12-15 16:24:30|4744|4743|4744|4742.5|4744|4743|4743|4742|91
1639585480000|2021-12-15 16:24:40|4743.5|4742|4745|4743.5|4745|4743.5|4743.5|4742|244
1639585490000|2021-12-15 16:24:50|4744.5|4743|4745.5|4744|4745.5|4744|4744.5|4743|124
1639585500000|2021-12-15 16:25:00|4745|4743.5|4745.5|4744.5|4746.5|4745|4745|4743.5|100
1639585510000|2021-12-15 16:25:10|4746|4745|4747.5|4746|4747.5|4746|4746|4745|17
1639585520000|2021-12-15 16:25:20|4747|4745.5|4748.5|4747|4748.5|4747|4746.5|4745|305
1639585530000|2021-12-15 16:25:30|4748|4746.5|4748|4746.5|4748.5|4747.5|4747.5|4746.5|32
1639585540000|2021-12-15 16:25:40|4748.5|4747|4748|4747|4748.5|4747|4747.5|4746.5|201
1639585550000|2021-12-15 16:25:50|4748.5|4746.5|4747.5|4746.5|4748.5|4747|4747|4746|163
1639585560000|2021-12-15 16:26:00|4747|4746|4745.5|4744|4747|4746|4745.5|4744|75
1639585570000|2021-12-15 16:26:10|4746|4744.5|4746.5|4745.5|4747|4746|4746|4744.5|168
1639585580000|2021-12-15 16:26:20|4747|4746|4745|4744|4747|4746|4744.5|4743|308
1639585590000|2021-12-15 16:26:30|4744.5|4743.5|4745|4744|4745.5|4744.5|4744.5|4743.5|10
1639585600000|2021-12-15 16:26:40|4744.5|4743.5|4744.5|4743.5|4745|4744|4744.5|4743|21
1639585610000|2021-12-15 16:26:50|4744|4743|4743.5|4742.5|4745|4743.5|4743.5|4742.5|100
1639585620000|2021-12-15 16:27:00|4744|4742|4744.5|4743|4744.5|4743|4743.5|4742|125
1639585630000|2021-12-15 16:27:10|4744|4742.5|4744.5|4743|4744.5|4743|4744|4742.5|2
1639585640000|2021-12-15 16:27:20|4744|4742.5|4743|4741.5|4745|4743.5|4742.5|4741|455
1639585650000|2021-12-15 16:27:30|4742.5|4741|4742.5|4741|4743.5|4742|4742|4740.5|1052
1639585660000|2021-12-15 16:27:40|4742|4740.5|4742|4740.5|4742.5|4741|4742|4740.5|325
1639585670000|2021-12-15 16:27:50|4742.5|4741|4741.5|4739.5|4742.5|4741|4741|4739.5|157
1639585680000|2021-12-15 16:28:00|4741|4739|4741.5|4740.5|4742|4741|4741|4739|357
1639585690000|2021-12-15 16:28:10|4742|4740|4742|4740.5|4742|4740.5|4741.5|4740|125
1639585700000|2021-12-15 16:28:20|4741.5|4740|4741.5|4740|4742|4740.5|4740.5|4739.5|7
1639585710000|2021-12-15 16:28:30|4741|4739.5|4741|4739.5|4741.5|4740|4741|4739.5|164
1639585720000|2021-12-15 16:28:40|4741.5|4740|4745.5|4744|4745.5|4744|4741|4739.5|39
1639585730000|2021-12-15 16:28:50|4745|4743.5|4743.5|4742.5|4745.5|4744|4743.5|4742.5|184
1639585740000|2021-12-15 16:29:00|4743|4742|4742.5|4741.5|4743.5|4742|4742|4741|27
1639585750000|2021-12-15 16:29:10|4742|4741|4744|4742.5|4744|4742.5|4742|4741|242
1639585760000|2021-12-15 16:29:20|4743|4742|4743|4742|4743.5|4742.5|4743|4741.5|123
1639585770000|2021-12-15 16:29:30|4743.5|4741.5|4742|4740|4743.5|4741.5|4742|4740|132
1639585780000|2021-12-15 16:29:40|4742.5|4740.5|4742.5|4740.5|4742.5|4740.5|4742|4740|63
1639585790000|2021-12-15 16:29:50|4742|4740|4742|4740.5|4745|4743|4742|4740|316
1639641620000|2021-12-16 08:00:20|4844.5|4840|4842|4840|4844.5|4840|4839|4833|2318
1639641630000|2021-12-16 08:00:30|4841.5|4839.5|4842|4837|4843.5|4839.5|4841|4836|1379
1639641640000|2021-12-16 08:00:40|4842.5|4837.5|4843.5|4839.5|4843.5|4839.5|4842|4837.5|1362
1639641650000|2021-12-16 08:00:50|4846.5|4840|4849.5|4845|4850|4845|4846.5|4840|306
1639641660000|2021-12-16 08:01:00|4849|4845.5|4846|4844|4849|4846|4844.5|4843.5|1657
1639641670000|2021-12-16 08:01:10|4846.5|4844.5|4854|4848.5|4854|4850|4846|4844|324
1639641680000|2021-12-16 08:01:20|4851.5|4848|4851.5|4847.5|4853|4849|4850|4847|231
1639641690000|2021-12-16 08:01:30|4850|4847|4853.5|4850|4853.5|4850|4848|4843.5|2149
1639641700000|2021-12-16 08:01:40|4853|4849|4852|4849|4853|4850|4850|4848.5|853
1639641710000|2021-12-16 08:01:50|4851.5|4848.5|4851|4848|4851.5|4849|4847|4846|1418
1639641720000|2021-12-16 08:02:00|4850.5|4847|4840|4836.5|4851|4847|4839.5|4835|11665
1639641730000|2021-12-16 08:02:10|4840.5|4837|4840.5|4839|4840.5|4839|4838.5|4835.5|835
1639641740000|2021-12-16 08:02:20|4841|4841.5|4835.5|4833.5|4845.5|4842.5|4835.5|4831|7042
1639641750000|2021-12-16 08:02:30|4836|4834|4834.5|4830.5|4837|4835.5|4834.5|4830.5|224
1639641760000|2021-12-16 08:02:40|4834|4827.5|4835|4833.5|4836|4834|4832|4827.5|1301
1639641770000|2021-12-16 08:02:50|4835.5|4833|4838|4835|4838|4835|4835|4832|0
1639641780000|2021-12-16 08:03:00|4837.5|4834.5|4834.5|4832|4837.5|4834.5|4834.5|4831.5|363
1639641790000|2021-12-16 08:03:10|4835|4832.5|4837|4834|4838|4835.5|4833.5|4830.5|243
1639641800000|2021-12-16 08:03:20|4836.5|4833.5|4835|4831.5|4838|4835|4834|4831|71
1639641810000|2021-12-16 08:03:30|4836|4832|4835|4831|4836.5|4833.5|4834|4831|329
1639641830000|2021-12-16 08:03:50|4836|4831.5|4834|4831.5|4836.5|4832|4834|4831|0
1639641840000|2021-12-16 08:04:00|4833.5|4833|4828.5|4825|4835|4833|4828|4824|659
1639641850000|2021-12-16 08:04:10|4828|4825.5|4827.5|4825|4828.5|4825.5|4827.5|4825|377
1639641860000|2021-12-16 08:04:20|4827|4823.5|4828.5|4825.5|4828.5|4826|4825.5|4822.5|1830
1639641870000|2021-12-16 08:04:30|4828|4826|4828.5|4826|4828.5|4826.5|4828|4825.5|157
1639641880000|2021-12-16 08:04:40|4829.5|4826.5|4831|4828.5|4831|4829|4829.5|4826|1139
1639641890000|2021-12-16 08:04:50|4832|4829|4828|4825.5|4833|4829.5|4826.5|4825|1627
1639641900000|2021-12-16 08:05:00|4827.5|4825|4826|4824|4832|4829.5|4825.5|4823.5|1791
1639641910000|2021-12-16 08:05:10|4826.5|4824.5|4830|4826.5|4830.5|4827|4826.5|4824.5|492
1639641920000|2021-12-16 08:05:20|4829.5|4825.5|4826|4823|4829.5|4825.5|4826|4823|58
1639641930000|2021-12-16 08:05:30|4825.5|4822.5|4824.5|4822|4826|4823|4824.5|4821|208
1639641940000|2021-12-16 08:05:40|4824|4821|4824|4821.5|4824|4821.5|4824|4821|0
1639641950000|2021-12-16 08:05:50|4823.5|4822|4822|4820.5|4823.5|4822|4820.5|4818.5|3727
1639641960000|2021-12-16 08:06:00|4822.5|4820|4822.5|4819.5|4823.5|4820|4821|4819.5|458
1639641970000|2021-12-16 08:06:10|4822|4820|4823|4820|4823|4820|4822|4819.5|88
1639641980000|2021-12-16 08:06:20|4822.5|4819.5|4822|4820|4822.5|4820|4822|4819.5|0
1639641990000|2021-12-16 08:06:30|4821.5|4820.5|4821|4819|4822|4820.5|4820|4819|93
1639642000000|2021-12-16 08:06:40|4820.5|4818|4821|4819.5|4821.5|4819.5|4819.5|4818|273
1639642010000|2021-12-16 08:06:50|4821.5|4820|4820|4818|4822|4820.5|4820|4818|663
1639642020000|2021-12-16 08:07:00||4818.5||4818.5||4818.5||4818.5|438
1639642030000|2021-12-16 08:07:10|4821|4819|4821|4819.5|4821|4819.5|4821|4819|296
1639642040000|2021-12-16 08:07:20|4820.5|4819|4818|4815.5|4820.5|4819|4817.5|4815|3184
1639642050000|2021-12-16 08:07:30|4817.5|4817|4817.5|4815.5|4817.5|4817|4817.5|4815.5|100
1639642060000|2021-12-16 08:07:40|4817|4815|4814|4812.5|4817|4815.5|4814|4811.5|2968
1639642070000|2021-12-16 08:07:50|4814.5|4813|4816|4814.5|4816|4815|4814.5|4812.5|2605
1639642080000|2021-12-16 08:08:00|4815.5|4815|4821|4818.5|4822|4818.5|4815.5|4814.5|2411
1639642090000|2021-12-16 08:08:10|4821.5|4819|4822|4819.5|4822|4819.5|4820.5|4819|241
1639642100000|2021-12-16 08:08:20|4823|4820|4824|4822|4824|4822|4823|4820|162
1639642110000|2021-12-16 08:08:30|4824.5|4822.5|4828|4825.5|4828|4826|4824.5|4822.5|2601
1639642120000|2021-12-16 08:08:40|4828.5|4826|4830.5|4828|4830.5|4828|4828.5|4826|0
1639642130000|2021-12-16 08:08:50|4830|4827.5|4829|4827.5|4830|4828|4829|4827.5|302
1639642140000|2021-12-16 08:09:00|4828.5|4828|4834|4831.5|4834.5|4831.5|4828|4828|1215
1639642150000|2021-12-16 08:09:10|4834.5|4832|4831|4828.5|4834.5|4832.5|4831|4828.5|408
1639642160000|2021-12-16 08:09:20|4830.5|4829|4828.5|4826.5|4831.5|4829|4828|4825.5|1092
1639642170000|2021-12-16 08:09:30|4829|4827|4829|4828|4829|4828|4829|4827|60
1639642180000|2021-12-16 08:09:40|4831|4828.5|4832|4830|4832.5|4830|4829|4828.5|1363
1639642190000|2021-12-16 08:09:50|4832.5|4830.5|4834.5|4831.5|4834.5|4831.5|4832.5|4830.5|125
1639642200000|2021-12-16 08:10:00|4834|4832|4830|4828.5|4834|4832.5|4830|4828.5|2159
1639642210000|2021-12-16 08:10:10|4830.5|4829|4831.5|4829|4833|4830|4830.5|4828.5|132
1639642220000|2021-12-16 08:10:20|4831|4829.5|4835|4833.5|4836|4834|4831|4829.5|1574
1639642230000|2021-12-16 08:10:30|4834.5|4834|4836|4833.5|4836.5|4836|4834.5|4833.5|1227
1639642240000|2021-12-16 08:10:40|4835.5|4833|4830|4828|4835.5|4833|4829|4827|1704
1639642250000|2021-12-16 08:10:50|4830.5|4827.5|4832|4829|4832|4829|4830.5|4827.5|548
1639642260000|2021-12-16 08:11:00|4831.5|4829.5|4833|4831|4834.5|4832|4831.5|4829.5|1067
1639642270000|2021-12-16 08:11:10|4832.5|4830.5|4834|4832.5|4834.5|4832.5|4832|4830.5|535
1639642280000|2021-12-16 08:11:20|4833.5|4831.5|4834|4831.5|4834|4831.5|4833|4831.5|119
1639642290000|2021-12-16 08:11:30|4834.5|4832|4836|4833.5|4836|4833.5|4833|4831|1796
1639642300000|2021-12-16 08:11:40|4837|4834|4838|4835.5|4840.5|4838|4835|4834|3172
1639642310000|2021-12-16 08:11:50|4837.5|4835|4836.5|4834.5|4837.5|4835|4836.5|4834.5|0
1639642320000|2021-12-16 08:12:00|4836|4834|4835|4833|4836|4834|4834|4832|1959
1639642330000|2021-12-16 08:12:10|4834.5|4833.5|4831.5|4829.5|4835|4833.5|4830.5|4828.5|1041
1639642340000|2021-12-16 08:12:20|4832|4830|4831.5|4830|4832|4831|4829|4828.5|1401
1639642350000|2021-12-16 08:12:30|4832|4830.5|4832.5|4830.5|4834.5|4832.5|4832|4830|3316
1639642360000|2021-12-16 08:12:40|4833|4831.5|4832.5|4831|4834.5|4831.5|4832.5|4831|115
1639642370000|2021-12-16 08:12:50|4833|4831.5|4832.5|4831|4833|4831.5|4832.5|4831|232
1639642380000|2021-12-16 08:13:00||4830||4830||4830.5||4830|264
1639642390000|2021-12-16 08:13:10|4832|4829.5|4830.5|4829.5|4832|4830|4830.5|4828.5|2202
1639642400000|2021-12-16 08:13:20|4830|4828.5|4828.5|4826.5|4830.5|4828.5|4827.5|4825.5|2640
1639642410000|2021-12-16 08:13:30|4829.5|4827|4829|4827|4830|4828|4829|4827|744
1639642420000|2021-12-16 08:13:40|4828.5|4826.5|4828.5|4826.5|4828.5|4827|4828.5|4826.5|0
1639642430000|2021-12-16 08:13:50|4829|4827|4831.5|4829.5|4831.5|4830.5|4829|4826.5|1753
1639642440000|2021-12-16 08:14:00|4831|4829|4830|4829|4831.5|4829.5|4830|4829|108
1639642460000|2021-12-16 08:14:20|4830.5|4829.5|4831|4829.5|4831|4830|4830.5|4829|432
1639642470000|2021-12-16 08:14:30|4830.5|4830|4830.5|4829.5|4831|4830|4830.5|4829.5|76
1639642480000|2021-12-16 08:14:40|4830|4829|4831.5|4830|4832.5|4831.5|4829|4828.5|3501
1639642490000|2021-12-16 08:14:50|4832|4830.5|4832.5|4830.5|4832.5|4832|4831|4830.5|1294
1639642500000|2021-12-16 08:15:00|4832|4831|4833.5|4832.5|4833.5|4832.5|4831|4830|2813
1639642510000|2021-12-16 08:15:10|4833|4833|4835.5|4834.5|4836.5|4835.5|4833|4832.5|5812
1639642520000|2021-12-16 08:15:20|4835|4835|4835.5|4834.5|4835.5|4835|4835|4834.5|2
1639642530000|2021-12-16 08:15:30|4835|4834|4832.5|4831.5|4835.5|4834|4831.5|4830.5|2307
1639642540000|2021-12-16 08:15:40|4833|4832|4834.5|4832|4835.5|4834|4833|4831.5|1515
1639642550000|2021-12-16 08:15:50|4834|4831.5|4834|4832|4834|4832|4834|4831.5|0
1639642560000|2021-12-16 08:16:00|4833.5|4832.5|4833.5|4832|4834.5|4833.5|4833|4831.5|1636
1639642570000|2021-12-16 08:16:10|4833|4831.5|4833|4831.5|4833|4831.5|4832.5|4831.5|140
1639642580000|2021-12-16 08:16:20|4834|4832|4833|4831.5|4834|4833.5|4833|4831.5|538
1639642590000|2021-12-16 08:16:30|4833.5|4832|4834.5|4832.5|4835|4834|4833|4832|1970
1639642600000|2021-12-16 08:16:40|4834|4832|4832|4830.5|4834|4832|4830|4829|3965
1639642610000|2021-12-16 08:16:50|4832.5|4831|4830|4829|4832.5|4831.5|4830|4829|249
1639642620000|2021-12-16 08:17:00|4829.5|4829.5|4827.5|4825.5|4831|4830|4827.5|4825.5|3731
1639642630000|2021-12-16 08:17:10|4826.5|4826|4822.5|4821|4826.5|4826|4822.5|4820.5|1351
1639642640000|2021-12-16 08:17:20|4823|4821.5|4824.5|4822|4825|4824|4823|4821.5|1140
1639642650000|2021-12-16 08:17:30|4823.5|4822.5|4825|4823|4825|4823.5|4823.5|4822.5|198
1639642660000|2021-12-16 08:17:40|4824.5|4823.5|4824.5|4822.5|4824.5|4823.5|4824.5|4822.5|2
1639642670000|2021-12-16 08:17:50|4824|4822|4819.5|4817.5|4824|4822|4819.5|4817.5|780
1639642680000|2021-12-16 08:18:00|4819|4817|4820.5|4818.5|4820.5|4818.5|4818|4815.5|2018
1639642690000|2021-12-16 08:18:10|4819.5|4818|4815|4813.5|4819.5|4818|4815|4813.5|545
1639642700000|2021-12-16 08:18:20|4815.5|4814.5|4817.5|4816.5|4819|4817|4815|4814.5|1147
1639642710000|2021-12-16 08:18:30|4817|4816|4816.5|4815.5|4817|4816.5|4815.5|4814.5|1685
1639642720000|2021-12-16 08:18:40|4816|4815|4814|4813.5|4816|4815|4814|4812|1901
1639642730000|2021-12-16 08:18:50|4814.5|4812|4815|4814|4815.5|4815|4814.5|4812|2555
1639642740000|2021-12-16 08:19:00|4815.5|4814.5|4814|4811|4817|4815.5|4814|4811|935
1639642750000|2021-12-16 08:19:10|4813.5|4810.5|4812.5|4811.5|4813.5|4811.5|4812.5|4810|0
1639642760000|2021-12-16 08:19:20|4813|4812|4815|4814|4815|4814|4813|4811.5|2244
1639642780000|2021-12-16 08:19:40|4815.5|4814.5|4818|4816.5|4818|4817|4815|4814|2526
1639642800000|2021-12-16 08:20:00|4818.5|4817|4819|4817.5|4819|4818.5|4818.5|4817|588
1639642820000|2021-12-16 08:20:20|4818.5|4818|4820|4818|4821|4819.5|4818.5|4818|2288
1639642830000|2021-12-16 08:20:30|4820.5|4818.5|4820.5|4819|4820.5|4819|4820|4818.5|545
1639642840000|2021-12-16 08:20:40|4820|4818|4819|4818|4820|4818|4819|4818|41
1639642850000|2021-12-16 08:20:50|4819.5|4818.5|4820|4818.5|4820|4819|4819|4818.5|674
1639642860000|2021-12-16 08:21:00|4819.5|4819|4820|4819|4820|4819|4819.5|4819|0
1639642870000|2021-12-16 08:21:10|4820.5|4819.5|4820.5|4819.5|4821|4820|4820.5|4819|459
1639642880000|2021-12-16 08:21:20||4820||4819.5||4820||4819.5|100
1639642890000|2021-12-16 08:21:30|4821|4820|4825|4823.5|4825|4823.5|4821|4820|4532
1639642900000|2021-12-16 08:21:40|4825.5|4824|4826|4825|4826.5|4825.5|4825.5|4824|1733
1639642910000|2021-12-16 08:21:50|4826.5|4825.5|4826.5|4824.5|4827|4826|4826|4824.5|415
1639642920000|2021-12-16 08:22:00|4825.5|4824|4824.5|4823|4826|4824|4823.5|4823|706
1639642930000|2021-12-16 08:22:10|4825|4823.5|4824.5|4823|4825|4823.5|4824.5|4823|0
1639642940000|2021-12-16 08:22:20|4825|4823.5|4825.5|4823.5|4826|4824.5|4825|4823.5|0
1639642960000|2021-12-16 08:22:40|4825|4823|4820.5|4819|4825|4823|4820.5|4819|411
1639642970000|2021-12-16 08:22:50|4821.5|4819.5|4821|4819|4821.5|4820|4821|4819|153
1639643000000|2021-12-16 08:23:20|4820.5|4820|4820|4818.5|4820.5|4820|4818|4817|976
1639643010000|2021-12-16 08:23:30|4819.5||4819.5||4819.5||4819.5||0
1639643020000|2021-12-16 08:23:40|4819|4817.5|4818.5|4817|4819|4817.5|4818.5|4817|140
1639643030000|2021-12-16 08:23:50|4819|4817.5|4819|4817.5|4819.5|4818.5|4819|4817.5|226
1639643040000|2021-12-16 08:24:00|4818.5|4817|4818.5|4817|4818.5|4817|4818|4817|149
1639643060000|2021-12-16 08:24:20|4818|4817.5|4818|4817|4818|4817.5|4818|4817|7
1639643090000|2021-12-16 08:24:50|4817.5|4816|4816.5|4815.5|4817.5|4816|4814.5|4813.5|2191
1639643100000|2021-12-16 08:25:00|4817.5|4816|4817.5|4816|4818|4817|4817.5|4815.5|857
1639643110000|2021-12-16 08:25:10|4818|4816.5|4819.5|4818|4820.5|4819|4818|4816|1289
1639643120000|2021-12-16 08:25:20|4819|4817.5|4819.5|4817.5|4819.5|4817.5|4818|4817|464
1639643130000|2021-12-16 08:25:30|4819||4819||4819||4819||0
1639643150000|2021-12-16 08:25:50|4818.5|4817|4816.5|4814.5|4818.5|4817|4816.5|4814.5|1132
1639643160000|2021-12-16 08:26:00|4816|4813.5|4819.5|4817.5|4820|4818|4815|4813.5|1972
1639643170000|2021-12-16 08:26:10|4818.5|4817|4816.5|4814|4818.5|4817|4816.5|4814|1056
1639643180000|2021-12-16 08:26:20||4813.5||4813.5||4813.5||4813.5|0
1639643190000|2021-12-16 08:26:30|4816|4814|4815.5|4814|4816|4814|4815.5|4814|59
1639643200000|2021-12-16 08:26:40|4815|4814.5|4815|4814|4815.5|4814.5|4815|4813.5|125
1639643210000|2021-12-16 08:26:50|4814.5|4813.5|4813.5|4812.5|4814.5|4813.5|4813|4812|1788
1639643220000|2021-12-16 08:27:00|4813|4812|4812|4811|4813|4812|4812|4810.5|1662
1639643230000|2021-12-16 08:27:10|4812.5|4811.5|4812.5|4811.5|4813|4812.5|4812|4811.5|843
1639643240000|2021-12-16 08:27:20|4813|4812.5|4813.5|4812.5|4813.5|4812.5|4813|4812.5|787
1639643250000|2021-12-16 08:27:30||4813||4812.5||4813||4812.5|0
1639643260000|2021-12-16 08:27:40|4814.5|4813|4815.5|4813.5|4816|4814.5|4812.5|4811.5|4164
1639643270000|2021-12-16 08:27:50|4815|4814|4819.5|4817|4819.5|4818|4815|4814|1080
1639643280000|2021-12-16 08:28:00|4819|4816.5|4817.5|4815.5|4819|4816.5|4817.5|4815.5|420
1639643290000|2021-12-16 08:28:10|4816.5|4815|4815|4813.5|4816.5|4815.5|4814.5|4812.5|681
1639643300000|2021-12-16 08:28:20|4814.5|4812.5|4814|4812.5|4814.5|4813.5|4814|4812.5|125
1639643310000|2021-12-16 08:28:30|4814.5||4814.5||4814.5||4814.5||0
1639643320000|2021-12-16 08:28:40|4814|4812|4813.5|4812|4814|4812.5|4813|4812|131
1639643330000|2021-12-16 08:28:50|4813|4811|4811.5|4810.5|4813|4811|4811.5|4810.5|192
1639643340000|2021-12-16 08:29:00|4812|4811|4814.5|4813|4814.5|4813|4811.5|4811|1124
1639643350000|2021-12-16 08:29:10|4815|4813.5|4814.5|4813.5|4815|4813.5|4814.5|4813.5|436
1639643360000|2021-12-16 08:29:20|4814|4814|4815|4813|4815|4814|4814|4813|199
1639643370000|2021-12-16 08:29:30|4814.5||4814.5||4815||4814.5||27
1639643380000|2021-12-16 08:29:40|||||||||21
1639643390000|2021-12-16 08:29:50|4815|4813.5|4818.5|4817|4819.5|4817|4815|4813.5|3239
1639643400000|2021-12-16 08:30:00|4818|4816.5|4819|4817.5|4819|4817.5|4817.5|4816|63
1639643420000|2021-12-16 08:30:20|4818.5|4816.5|4818|4816.5|4818.5|4817.5|4817.5|4816|689
1639643430000|2021-12-16 08:30:30|4817.5|4816|4818|4816.5|4818|4816.5|4815.5|4814.5|1364
1639643440000|2021-12-16 08:30:40|4818.5|4817|4817.5|4815.5|4819.5|4818|4817.5|4815.5|662
1639643460000|2021-12-16 08:31:00|4818.5|4816|4818|4816|4819|4816.5|4818|4816|104
1639643470000|2021-12-16 08:31:10|4817.5|4815.5|4817.5|4815.5|4817.5|4815.5|4817.5|4815.5|106
1639643480000|2021-12-16 08:31:20||4816||4816||4816||4815.5|2
1639643490000|2021-12-16 08:31:30||4815.5||4815.5||4815.5||4815.5|0
1639643500000|2021-12-16 08:31:40|4818|4816|4818|4816|4818|4816|4818|4816|0
1639643510000|2021-12-16 08:31:50|4817.5|4815.5|4814.5|4812.5|4817.5|4816|4814.5|4812.5|612
1639643520000|2021-12-16 08:32:00|4813.5|4812|4813.5|4812|4813.5|4812|4812.5|4811|356
1639643530000|2021-12-16 08:32:10|4814|4813|4814|4812.5|4814.5|4813.5|4814|4812|361
1639643540000|2021-12-16 08:32:20|4814.5|4813|4813|4811|4814.5|4813|4812.5|4811|189
1639643550000|2021-12-16 08:32:30|4812|4810.5|4812|4810.5|4812|4810.5|4812|4810.5|108
1639643560000|2021-12-16 08:32:40||4811||4811||4811||4810.5|186
1639643570000|2021-12-16 08:32:50|4811.5|4810.5|4815.5|4814|4815.5|4814.5|4811|4810|3314
1639643580000|2021-12-16 08:33:00|4815|4814.5|4815.5|4814.5|4815.5|4814.5|4815|4814.5|211
1639643590000|2021-12-16 08:33:10|4816|4815|4816|4814.5|4816|4815.5|4815.5|4814|241
1639643600000|2021-12-16 08:33:20|4816.5|4815.5|4817|4816|4817|4816|4816.5|4814.5|1096
1639643610000|2021-12-16 08:33:30|4817.5|4817|4818|4816.5|4819|4817.5|4817.5|4816.5|405
1639643620000|2021-12-16 08:33:40|4817.5|4816|4817|4816|4817.5|4816|4817|4816|2
1639643630000|2021-12-16 08:33:50|||||||||65
1639643640000|2021-12-16 08:34:00|4817.5|4816.5|4817|4816|4817.5|4816.5|4817|4816|0
1639643650000|2021-12-16 08:34:10|4817.5|4816.5|4817|4816|4817.5|4816.5|4817|4816|0
1639643660000|2021-12-16 08:34:20|4817.5|4816.5|4818|4816.5|4818|4817.5|4817.5|4816|1190
1639643670000|2021-12-16 08:34:30|4817.5|4816|4817|4816|4818|4816.5|4817|4816|117
1639643680000|2021-12-16 08:34:40|4817.5|4816.5|4818|4816|4818|4817|4817.5|4816|172
1639643690000|2021-12-16 08:34:50|4817.5|4816.5|4817|4816|4817.5|4816.5|4817|4816|63
1639643700000|2021-12-16 08:35:00|4817.5|4817|4818.5|4816.5|4819|4818|4817.5|4816.5|646
1639643710000|2021-12-16 08:35:10|4819||4818.5||4819||4818.5||12
1639643730000|2021-12-16 08:35:30|4819|4817|4821.5|4819.5|4822|4819.5|4819|4816.5|2282
1639643740000|2021-12-16 08:35:40|4821|4818.5|4819|4817|4821|4819.5|4819|4817|261
1639643750000|2021-12-16 08:35:50|4818.5|4817.5|4819|4817.5|4819.5|4818|4818|4817|682
1639643760000|2021-12-16 08:36:00|4819.5|4818|4819|4817.5|4819.5|4818|4819|4817.5|0
1639643770000|2021-12-16 08:36:10|4819.5|4818|4820|4818.5|4820|4819|4819.5|4817.5|658
1639643780000|2021-12-16 08:36:20|4819.5|4818|4819.5|4818|4820|4818.5|4819.5|4817.5|1
1639643790000|2021-12-16 08:36:30||4817.5||4817.5||4817.5||4817.5|0
1639643800000|2021-12-16 08:36:40|4820|4818.5|4818.5|4817.5|4820|4819.5|4818.5|4817.5|9327
1639643810000|2021-12-16 08:36:50|4818|4818|4817|4816|4818.5|4818|4816.5|4815.5|286
1639643820000|2021-12-16 08:37:00|4817.5|4815.5|4817|4815.5|4817.5|4815.5|4816.5|4814.5|84
1639643830000|2021-12-16 08:37:10|4816.5|4815|4816.5|4815|4817|4815.5|4816.5|4815|0
1639643840000|2021-12-16 08:37:20||4815.5||4815||4815.5||4815|2
1639643850000|2021-12-16 08:37:30|4816|4814|4811.5|4810.5|4816|4814|4811.5|4810.5|2673
1639643860000|2021-12-16 08:37:40|4812|4811|4811|4809.5|4812|4811|4811|4809.5|368
1639643870000|2021-12-16 08:37:50|4810.5|4810|4812.5|4811|4812.5|4811.5|4810.5|4809.5|2118
1639643880000|2021-12-16 08:38:00|4812|4810.5|4811|4808.5|4812|4810.5|4809.5|4808.5|1300
1639643890000|2021-12-16 08:38:10|4811.5|4809|4812.5|4811.5|4812.5|4811.5|4811|4809|2474
1639643900000|2021-12-16 08:38:20|4812|4811|4810.5|4809.5|4812|4811|4810|4809|1637
1639643910000|2021-12-16 08:38:30|4811|4810|4811|4809.5|4812|4811|4811|4809.5|643
1639643920000|2021-12-16 08:38:40|4810.5|4810|4810|4808.5|4810.5|4810.5|4810|4808.5|574
1639643930000|2021-12-16 08:38:50|4810.5|4809.5|4810|4808|4811.5|4810.5|4810|4808|1145
1639643950000|2021-12-16 08:39:10|4809.5|4807.5|4810|4808.5|4810|4809|4806|4804.5|2416
1639643960000|2021-12-16 08:39:20|4811|4809|4812.5|4811|4812.5|4811.5|4811|4809|451
1639643970000|2021-12-16 08:39:30|4813|4811.5|4813.5|4812|4813.5|4812.5|4812.5|4811.5|735
1639643980000|2021-12-16 08:39:40|4814||4814||4814||4814||0
1639643990000|2021-12-16 08:39:50|4813|4811|4811|4809.5|4813|4811.5|4811|4809.5|1317
1639644000000|2021-12-16 08:40:00|4811.5|4809|4810.5|4809.5|4811.5|4810|4808.5|4807|1543
1639644010000|2021-12-16 08:40:10|4811|4810|4813|4811|4813|4811|4811|4810|1812
1639644020000|2021-12-16 08:40:20|4812.5||4813||4813||4812.5||10
1639644030000|2021-12-16 08:40:30|4813.5|4812|4815|4814|4816|4814.5|4813.5|4812|1515
1639644040000|2021-12-16 08:40:40||4813.5||4813||4814||4813|178
1639644050000|2021-12-16 08:40:50|4814.5|4813.5|4814|4812|4814.5|4813.5|4813|4811.5|26
1639644060000|2021-12-16 08:41:00|||||||||103
1639644070000|2021-12-16 08:41:10|4813.5|4812.5|4815|4813.5|4815|4814|4813|4812.5|628
1639644080000|2021-12-16 08:41:20|4815.5|4814|4818|4816.5|4818.5|4816.5|4815.5|4814|406
1639644090000|2021-12-16 08:41:30|4818.5|4817|4819|4817.5|4819|4817.5|4818|4817|169
1639644100000|2021-12-16 08:41:40|4818.5|4817|4818.5|4816.5|4818.5|4817|4818|4816.5|54
1639644110000|2021-12-16 08:41:50|4818|4817|4820|4818.5|4820|4819|4818|4817|1351
1639644120000|2021-12-16 08:42:00|4819.5|4818|4817.5|4815.5|4819.5|4818|4817.5|4815.5|172
1639644130000|2021-12-16 08:42:10|4817|4814.5|4813.5|4811.5|4817|4814.5|4813.5|4811|443
1639644140000|2021-12-16 08:42:20|4813|4811|4814.5|4813.5|4815.5|4814.5|4812.5|4811|1787
1639644150000|2021-12-16 08:42:30|4814|4812.5|4813.5|4812.5|4814|4812.5|4813.5|4812.5|111
1639644160000|2021-12-16 08:42:40|4814|4813|4815|4813.5|4815|4813.5|4814|4812.5|524
1639644170000|2021-12-16 08:42:50|4814.5|4813|4814.5|4813.5|4814.5|4813.5|4814.5|4813|0
1639644180000|2021-12-16 08:43:00|4815|4813|4815|4813.5|4815|4814|4815|4813|0
1639644190000|2021-12-16 08:43:10|||||||||157
1639644200000|2021-12-16 08:43:20|4815.5|4814.5|4818|4817|4819|4818|4815.5|4813.5|1124
1639644210000|2021-12-16 08:43:30|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|4818.5|4817.5|117
1639644220000|2021-12-16 08:43:40|4818|4817|4818.5|4817|4818.5|4817.5|4818|4817|439
1639644230000|2021-12-16 08:43:50|4819|4817.5|4820|4818.5|4820.5|4819.5|4819|4817.5|1136
1639644240000|2021-12-16 08:44:00|4820.5|4819.5|4821|4819.5|4821|4819.5|4820.5|4819.5|205
1639644250000|2021-12-16 08:44:10|||||||||40
1639644260000|2021-12-16 08:44:20|4821.5|4820|4822|4820.5|4822|4821.5|4821.5|4820|823
1639644270000|2021-12-16 08:44:30|4823|4821|4823|4821.5|4823|4822.5|4823|4821|758
1639644280000|2021-12-16 08:44:40|4823.5|4822|4823|4822|4823.5|4823|4822.5|4821.5|1212
1639644290000|2021-12-16 08:44:50|4822.5|4821.5|4823|4821.5|4823|4822|4822.5|4821.5|30
1639644300000|2021-12-16 08:45:00|4823.5|4822|4824|4823|4824|4823|4823.5|4822|456
1639644320000|2021-12-16 08:45:20|4823.5|4822.5|4822.5|4821|4824|4822.5|4821|4820|2540
1639644330000|2021-12-16 08:45:30|4823|4821.5|4824|4822.5|4824|4822.5|4823|4821.5|776
1639644340000|2021-12-16 08:45:40|4823.5|4822|4823.5|4821.5|4823.5|4822|4822.5|4821.5|260
1639644350000|2021-12-16 08:45:50|4823||4822.5||4823||4822.5||0
1639644360000|2021-12-16 08:46:00||4822||4821.5||4822||4821.5|431
1639644370000|2021-12-16 08:46:10|4821.5|4820.5|4822.5|4821|4822.5|4821.5|4821.5|4820.5|253
1639644380000|2021-12-16 08:46:20|4822|4821.5|4820|4818.5|4822|4821.5|4820|4818.5|718
1639644390000|2021-12-16 08:46:30|4819.5|4818|4820|4818.5|4820|4818.5|4819.5|4818|0
1639644400000|2021-12-16 08:46:40|4819.5||4819.5||4819.5||4819.5||0
1639644410000|2021-12-16 08:46:50|4820|4819|4819.5|4818.5|4820|4819.5|4819.5|4818.5|1104
1639644420000|2021-12-16 08:47:00|4819|4817.5|4818|4816|4819|4817.5|4817.5|4816|1240
1639644430000|2021-12-16 08:47:10|4817.5|4816.5|4819|4818|4819|4818|4817.5|4816.5|1113
1639644440000|2021-12-16 08:47:20|4818.5|4817.5|4819|4817.5|4819|4818|4818.5|4817.5|641
1639644450000|2021-12-16 08:47:30|4818.5||4818.5||4818.5||4818.5||0
1639644460000|2021-12-16 08:47:40|4818|4818|4820|4819|4821|4820|4818|4817.5|1346
1639644470000|2021-12-16 08:47:50|4819.5|4818.5|4819.5|4818.5|4820|4818.5|4819.5|4818.5|24
1639644480000|2021-12-16 08:48:00|4820|4819|4820.5|4819|4821|4820|4820|4818.5|833
1639644490000|2021-12-16 08:48:10|4821|4819.5|4822|4821|4822|4821|4821|4819.5|202
1639644500000|2021-12-16 08:48:20|4822.5|4821.5|4822.5|4821|4822.5|4821.5|4822.5|4821|682
1639644510000|2021-12-16 08:48:30|4822|4820.5|4821.5|4820.5|4822|4820.5|4821|4820.5|482
1639644520000|2021-12-16 08:48:40|4822|4821|4822.5|4820.5|4823|4822|4821.5|4820.5|1807
1639644530000|2021-12-16 08:48:50||4821||4821.5||4821.5||4821|155
1639644540000|2021-12-16 08:49:00|4823|4822|4823|4821.5|4823|4822.5|4823|4821.5|246
1639644560000|2021-12-16 08:49:20|4823.5|4822|4824|4822.5|4824.5|4823.5|4823.5|4822|419
1639644570000|2021-12-16 08:49:30|4823.5|4823|4825|4823.5|4826|4825.5|4823.5|4822.5|2325
1639644590000|2021-12-16 08:49:50|4825.5|4824|4825|4824|4825.5|4824|4825|4824|0
1639644600000|2021-12-16 08:50:00|4824.5|4824.5|4825|4824.5|4825.5|4824.5|4824.5|4824.5|906
1639644610000|2021-12-16 08:50:10|4825.5|4824|4825|4824|4825.5|4824|4825|4824|396
1639644620000|2021-12-16 08:50:20|4824.5|4823.5|4823.5|4822|4825|4823.5|4823|4822|529
1639644630000|2021-12-16 08:50:30||4822.5||4822.5||4822.5||4822.5|0
1639644640000|2021-12-16 08:50:40|4823|4822|4823.5|4822|4823.5|4822|4823|4822|0
1639644650000|2021-12-16 08:50:50|4823|4821.5|4821.5|4820|4823|4821.5|4821|4819.5|940
1639644660000|2021-12-16 08:51:00|4821|4820.5|4820|4819|4821|4820.5|4820|4818|807
1639644670000|2021-12-16 08:51:10|4820.5|4818.5|4818.5|4817.5|4820.5|4818.5|4817|4815|2068
1639644680000|2021-12-16 08:51:20|4819|4818|4818|4817|4820|4819|4817.5|4816.5|3560
1639644690000|2021-12-16 08:51:30|4817.5||4818||4818||4817.5||0
1639644700000|2021-12-16 08:51:40||4817.5||4817||4817.5||4817|592
1639644710000|2021-12-16 08:51:50|4817.5|4816.5|4818|4816.5|4818|4816.5|4816.5|4815|1510
1639644720000|2021-12-16 08:52:00|4818.5|4817|4819|4817.5|4819|4818.5|4818.5|4816.5|785
1639644730000|2021-12-16 08:52:10|4819.5|4818|4820|4818.5|4820|4819|4819.5|4818|1010
1639644740000|2021-12-16 08:52:20|4820.5|4819|4821|4819.5|4821.5|4820.5|4820.5|4819|1173
1639644750000|2021-12-16 08:52:30|4821.5|4820|4823.5|4821.5|4823.5|4822.5|4821.5|4820|515
1639644760000|2021-12-16 08:52:40|4824|4822|4824.5|4823.5|4825.5|4824|4824|4822|521
1639644770000|2021-12-16 08:52:50|4825|4824|4824.5|4823.5|4825|4824|4824.5|4823.5|48
1639644780000|2021-12-16 08:53:00|4824|4823|4823.5|4822.5|4824.5|4823|4823.5|4822|1425
1639644790000|2021-12-16 08:53:10|4823|4821.5|4821.5|4819.5|4823|4822|4821.5|4819.5|710
1639644800000|2021-12-16 08:53:20|4821|4819|4820.5|4818.5|4821|4819|4820.5|4818.5|125
1639644810000|2021-12-16 08:53:30|4821|4819|4821|4819.5|4822|4821|4821|4819|1072
1639644820000|2021-12-16 08:53:40|4820.5|4819|4819.5|4818|4820.5|4819.5|4819.5|4818|200
1639644830000|2021-12-16 08:53:50|4820|4818.5|4822|4820.5|4822|4820.5|4820|4818.5|961
1639644840000|2021-12-16 08:54:00|4822.5|4821|4821|4820|4823.5|4822|4820.5|4820|736
1639644850000|2021-12-16 08:54:10|4820.5||4821||4821||4820.5||53
1639644870000|2021-12-16 08:54:30|4821.5|4820.5|4822.5|4821.5|4822.5|4822|4821.5|4819.5|518
1639644880000|2021-12-16 08:54:40|4823|4822|4824|4823|4824.5|4823|4823|4822|594
1639644890000|2021-12-16 08:54:50|4823.5|4822.5|4824|4823|4824|4823|4823.5|4822.5|325
1639644900000|2021-12-16 08:55:00|4823.5|4822.5|4823.5|4822|4823.5|4823|4822.5|4822|359
1639644910000|2021-12-16 08:55:10|4823|4822.5|4823.5|4822|4823.5|4822.5|4823|4822|125
1639644920000|2021-12-16 08:55:20|4823|4822.5|4823|4822|4823.5|4822.5|4823|4822|43
1639644930000|2021-12-16 08:55:30|4822.5|4822.5|4825|4823.5|4825|4824|4822.5|4821.5|1548
1639644940000|2021-12-16 08:55:40||4824||4823.5||4824||4823.5|61
1639644950000|2021-12-16 08:55:50|4824.5|4824|4824|4823|4825|4824.5|4823.5|4823|406
1639644960000|2021-12-16 08:56:00|4823.5|4822.5|4822|4820.5|4823.5|4822.5|4822|4820.5|208
1639644970000|2021-12-16 08:56:10|||||||||1600
1639644980000|2021-12-16 08:56:20|4822.5|4821|4822|4821.5|4823.5|4822.5|4822|4821|948
1639644990000|2021-12-16 08:56:30|4821.5|4821|4822|4821|4822|4821|4821.5|4820.5|866
1639645010000|2021-12-16 08:56:50|4821.5|4820.5|4819|4817.5|4822|4821|4818.5|4816.5|1181
1639645020000|2021-12-16 08:57:00|4818.5|4817|4818.5|4817|4818.5|4817.5|4818|4817|66
1639645030000|2021-12-16 08:57:10|4818|4816|4817.5|4815.5|4818|4816|4817.5|4815.5|224
1639645040000|2021-12-16 08:57:20|4817|4815|4814.5|4812.5|4817|4815|4814|4812.5|1
1639645050000|2021-12-16 08:57:30|||||||||11
1639645060000|2021-12-16 08:57:40||4813||4812.5||4813||4812.5|0
1639645080000|2021-12-16 08:58:00|4814|4812|4813.5|4812|4814|4812|4812.5|4810.5|587
1639645100000|2021-12-16 08:58:20|||||||||104
1639645110000|2021-12-16 08:58:30|||||||||100
1639645120000|2021-12-16 08:58:40|4814|4812.5|4813.5|4812.5|4814.5|4813.5|4813.5|4812|1723
1639645130000|2021-12-16 08:58:50|4814|4813|4816|4814.5|4816|4815|4814|4813|765
1639645140000|2021-12-16 08:59:00|4815.5|4815|4816|4815|4816|4815|4815.5|4814.5|0
1639645150000|2021-12-16 08:59:10|4815.5|4814.5|4816|4814.5|4816|4815.5|4815.5|4814.5|123
1639645160000|2021-12-16 08:59:20|4815.5||4815.5||4816||4815.5||0
1639645170000|2021-12-16 08:59:30|4816||4815.5||4816||4815.5||0
1639645180000|2021-12-16 08:59:40||4815||4814.5||4815||4814.5|0
1639645190000|2021-12-16 08:59:50|4816|4815|4816|4815|4816|4815|4816|4815|204
1639645200000|2021-12-16 09:00:00|4815.5|4814.5|4815.5|4814.5|4816|4814.5|4814.5|4814|688
1639645210000|2021-12-16 09:00:10|4815|4815|4818|4816.5|4818|4816.5|4815|4814.5|1635
1639645220000|2021-12-16 09:00:20|4817.5|4817|4818|4817|4818.5|4817|4816|4814.5|2079
1639645230000|2021-12-16 09:00:30|4817.5|4816.5|4817|4815|4817.5|4816.5|4817|4815|467
1639645240000|2021-12-16 09:00:40|4816.5|4815.5|4815.5|4815|4816.5|4815.5|4815.5|4815|302
1639645250000|2021-12-16 09:00:50|4816|4815.5|4817.5|4815.5|4817.5|4816.5|4816|4815.5|368
1639645260000|2021-12-16 09:01:00|4818|4816|4819|4817.5|4819|4817.5|4817.5|4816|604
1639645270000|2021-12-16 09:01:10|4818.5|4817|4817|4816.5|4818.5|4817.5|4817|4816|498
1639645280000|2021-12-16 09:01:20|4818|4816|4818|4817|4818|4817|4816|4815.5|604
1639645290000|2021-12-16 09:01:30|4819|4817.5|4820.5|4819|4821|4819|4819|4817.5|233
1639645300000|2021-12-16 09:01:40|4821.5|4819.5|4821.5|4821|4821.5|4821|4821|4819.5|699
1639645310000|2021-12-16 09:01:50|4822.5|4821.5|4822.5|4822|4822.5|4822|4821|4820.5|598
1639645320000|2021-12-16 09:02:00|4824.5|4822.5|4823|4821|4824.5|4822.5|4822|4820.5|40516
1639645330000|2021-12-16 09:02:10|4822.5|4821.5|4822.5|4821|4823|4821.5|4822|4821|261
1639645340000|2021-12-16 09:02:20|4822|4820.5|4822.5|4822|4822.5|4822|4821|4820.5|1854
1639645350000|2021-12-16 09:02:30|4823|4822.5|4825.5|4824.5|4825.5|4824.5|4823|4822.5|1281
1639645360000|2021-12-16 09:02:40|4825|4823.5|4824|4822.5|4825.5|4823.5|4823.5|4822|836
1639645370000|2021-12-16 09:02:50|4823.5|4823|4825.5|4824|4826|4824.5|4823.5|4823|444
1639645380000|2021-12-16 09:03:00|4825||4825.5||4825.5||4825||0
1639645390000|2021-12-16 09:03:10|4825|4824.5|4826|4825.5|4826|4825.5|4824.5|4823.5|1356
1639645400000|2021-12-16 09:03:20|4826.5|4826|4825.5|4824.5|4828.5|4826.5|4825|4824|40912
1639645410000|2021-12-16 09:03:30|4826|4825|4826|4825|4826|4825.5|4826|4824.5|256
1639645430000|2021-12-16 09:03:50|4825.5|4824.5|4825|4823.5|4826|4824.5|4824.5|4823|624
1639645450000|2021-12-16 09:04:10|4824.5|4824|4823|4822|4825.5|4824|4823|4822|1027
1639645460000|2021-12-16 09:04:20|4822.5|4822.5|4822.5|4822|4823.5|4822.5|4822.5|4822|0
1639645470000|2021-12-16 09:04:30|4823|4822.5|4824|4822.5|4824.5|4823.5|4823|4822.5|510
1639645480000|2021-12-16 09:04:40|||||||||2
1639645490000|2021-12-16 09:04:50|4824.5|4823|4825|4823.5|4825|4824.5|4824|4823|1072
1639645500000|2021-12-16 09:05:00|4824.5|4824|4825|4824|4825|4824|4824|4824|98
1639645510000|2021-12-16 09:05:10|4825.5|4823.5|4826.5|4825.5|4828.5|4827.5|4825.5|4823.5|797
1639645520000|2021-12-16 09:05:20|4827.5|4826|4829|4827.5|4829|4828.5|4827|4825.5|1744
1639645530000|2021-12-16 09:05:30|4828.5|4828|4829|4828|4829|4828|4828.5|4828|315
1639645540000|2021-12-16 09:05:40|4828.5||4828.5||4829||4828.5||612
1639645550000|2021-12-16 09:05:50|4829|4828.5|4829|4828.5|4830|4829|4828.5|4828.5|1243
1639645560000|2021-12-16 09:06:00|4829.5|4829|4831.5|4830.5|4832|4831|4829.5|4828.5|1811
1639645570000|2021-12-16 09:06:10|4831|4831|4831.5|4830.5|4832|4831|4831|4830.5|715
1639645580000|2021-12-16 09:06:20|4831|4831|4832.5|4831.5|4832.5|4832|4831|4831|2146
1639645600000|2021-12-16 09:06:40|4833|4832|4833.5|4832.5|4833.5|4832.5|4833|4831.5|632
1639645610000|2021-12-16 09:06:50|4834|4833|4835.5|4834|4835.5|4834|4834|4833|682
1639645620000|2021-12-16 09:07:00|4836|4834.5|4836|4834.5|4836|4834.5|4836|4834|0
1639645630000|2021-12-16 09:07:10|4835.5|4835|4835.5|4834.5|4835.5|4835|4835.5|4834.5|400
1639645640000|2021-12-16 09:07:20|||||||||22
1639645650000|2021-12-16 09:07:30|4836|4835|4835|4833.5|4837|4835.5|4835|4833|2039
1639645660000|2021-12-16 09:07:40|4834.5|4832|4834|4832.5|4834.5|4832.5|4832.5|4831|671
1639645670000|2021-12-16 09:07:50|4833||4834||4834||4833||295
1639645680000|2021-12-16 09:08:00|4834.5|4833|4838|4836.5|4838|4836.5|4834.5|4833|1397
1639645690000|2021-12-16 09:08:10|4839|4837|4840|4838|4840|4838.5|4838.5|4837|529
1639645700000|2021-12-16 09:08:20|4839.5|4838.5|4840|4838.5|4840|4839.5|4839|4838.5|125
1639645710000|2021-12-16 09:08:30||4839||4838.5||4839||4838.5|0
1639645720000|2021-12-16 09:08:40|4839.5|4839|4840|4839|4840|4839.5|4839|4837.5|1012
1639645730000|2021-12-16 09:08:50|4839.5|4838.5|4837.5|4835|4839.5|4839|4837.5|4835|870
1639645740000|2021-12-16 09:09:00|4837|4834.5|4835.5|4833|4837|4834.5|4835.5|4833|317
1639645760000|2021-12-16 09:09:20|||||||||445
1639645770000|2021-12-16 09:09:30||4833.5||4833.5||4833.5||4833.5|247
1639645780000|2021-12-16 09:09:40|4835|4834|4836|4835|4836|4835.5|4834.5|4833|4962
1639645800000|2021-12-16 09:10:00|4837.5|4835.5|4835|4833.5|4837.5|4837|4835|4833.5|922
1639645810000|2021-12-16 09:10:10|||||||||1856
1639645820000|2021-12-16 09:10:20||4834||4833.5||4834.5||4833.5|847
1639645840000|2021-12-16 09:10:40|4835.5|4834|4840.5|4839|4840.5|4839|4835.5|4834|1380
1639645850000|2021-12-16 09:10:50||4839.5||4839.5||4839.5||4839.5|0
1639645860000|2021-12-16 09:11:00|4841|4840|4841|4840|4842|4841.5|4840.5|4839.5|3269
1639645870000|2021-12-16 09:11:10|4840.5|4840.5|4841|4840|4842|4841|4840.5|4840|1133
1639645880000|2021-12-16 09:11:20|||||||||24
1639645890000|2021-12-16 09:11:30|4840.5|4839.5|4841|4840|4841|4840|4840|4839.5|629
1639645900000|2021-12-16 09:11:40|4840.5|4840.5|4839.5|4838.5|4840.5|4840.5|4838|4837|1582
1639645910000|2021-12-16 09:11:50|4840|4839|4842|4840.5|4842|4841|4840|4839|737
1639645920000|2021-12-16 09:12:00|4841.5|4841|4842|4841|4842|4841|4841|4840.5|904
1639645930000|2021-12-16 09:12:10|4842.5|4841.5|4843|4841.5|4843.5|4842.5|4841.5|4840|1129
1639645960000|2021-12-16 09:12:40|4843.5|4842|4843|4841.5|4843.5|4842.5|4843|4841.5|443
1639645970000|2021-12-16 09:12:50|4843.5|4842|4843.5|4842|4843.5|4842.5|4843.5|4842|96
1639645980000|2021-12-16 09:13:00|4843|4841|4842.5|4841.5|4843.5|4842|4842|4840.5|1387
1639645990000|2021-12-16 09:13:10|4843|4842|4844|4842.5|4844.5|4843.5|4843|4841.5|1773
1639646010000|2021-12-16 09:13:30|4844.5|4843|4845|4844.5|4846|4844.5|4844.5|4843|249
1639646020000|2021-12-16 09:13:40|4846|4845|4848|4847|4848.5|4847|4846|4845|167
1639646030000|2021-12-16 09:13:50|4847.5|4846.5|4844.5|4843.5|4848|4846.5|4844.5|4843.5|1188
1639646040000|2021-12-16 09:14:00|4845|4844|4845.5|4843.5|4846|4845|4845|4843.5|391
1639646050000|2021-12-16 09:14:10|4844.5||4844.5||4844.5||4844.5||0
1639646060000|2021-12-16 09:14:20|4845.5|4844|4847|4845|4847.5|4845|4845.5|4844|271
1639646070000|2021-12-16 09:14:30|4846.5||4847||4847||4846.5||0
1639646080000|2021-12-16 09:14:40|4847.5|4845.5|4848.5|4847.5|4848.5|4847.5|4847.5|4845.5|233
1639646100000|2021-12-16 09:15:00|4848|4847|4845|4844|4848.5|4847.5|4845|4843.5|3669
1639646110000|2021-12-16 09:15:10|4846|4843.5|4846|4845|4846|4845|4846|4843.5|120
1639646120000|2021-12-16 09:15:20|4845.5|4845.5|4845|4844|4846|4845.5|4845|4843.5|258
1639646130000|2021-12-16 09:15:30|4845.5|4844.5|4846|4845|4846|4845|4845.5|4844.5|245
1639646140000|2021-12-16 09:15:40|4846.5|4845.5|4848|4847|4848|4847.5|4846.5|4845|900
1639646160000|2021-12-16 09:16:00|4847.5|4846|4847.5|4845.5|4847.5|4846|4847.5|4845.5|410
1639646170000|2021-12-16 09:16:10|4848|4846.5|4850|4848.5|4850.5|4848.5|4848|4846.5|999
1639646180000|2021-12-16 09:16:20|4849.5|4847.5|4849.5|4848|4849.5|4848.5|4848.5|4847.5|615
1639646190000|2021-12-16 09:16:30||4848.5||4848||4848.5||4848|0
1639646200000|2021-12-16 09:16:40||4848.5||4848||4848.5||4848|0
1639646210000|2021-12-16 09:16:50|4849|4848.5|4849|4848|4849|4848.5|4849|4848|151
1639646220000|2021-12-16 09:17:00|4849.5|4848.5|4850|4848.5|4850|4849.5|4849|4848|830
1639646230000|2021-12-16 09:17:10|4849.5|4847.5|4848.5|4847|4849.5|4847.5|4848|4847|769
1639646240000|2021-12-16 09:17:20|4849|4847.5|4849.5|4848.5|4850|4848.5|4849|4847.5|3487
1639646250000|2021-12-16 09:17:30|4850|4849|4848.5|4847.5|4850|4849|4848.5|4847.5|1013
1639646260000|2021-12-16 09:17:40|4848|4846.5|4847.5|4845.5|4848|4847|4847.5|4845.5|283
1639646270000|2021-12-16 09:17:50|4848|4846.5|4848.5|4847.5|4848.5|4847.5|4848|4846.5|304
1639646280000|2021-12-16 09:18:00||4848||4847.5||4848||4847.5|125
1639646290000|2021-12-16 09:18:10|4848|4847|4848|4847|4848|4847|4847.5|4847|450
1639646300000|2021-12-16 09:18:20|4847.5|4846.5|4847.5|4845.5|4847.5|4846.5|4847.5|4845.5|856
1639646310000|2021-12-16 09:18:30||4846||4846||4846||4845.5|0
1639646340000|2021-12-16 09:19:00|4847|4845.5|4845.5|4844|4847.5|4845.5|4845|4843.5|1621
1639646350000|2021-12-16 09:19:10|4846|4844.5|4847|4845.5|4847|4846|4846|4844|547
1639646360000|2021-12-16 09:19:20||4846||4845.5||4846||4845.5|0
1639646370000|2021-12-16 09:19:30|4846.5||4846.5||4846.5||4846.5||0
1639646380000|2021-12-16 09:19:40|4846||4846.5||4846.5||4846||132
1639646400000|2021-12-16 09:20:00|4846|4845|4846|4845|4846.5|4845.5|4845.5|4844|1440
1639646410000|2021-12-16 09:20:10|||||||||309
1639646420000|2021-12-16 09:20:20|||||||||100
1639646430000|2021-12-16 09:20:30|4845.5|4844.5|4845.5|4844|4845.5|4844.5|4845.5|4843.5|265
1639646440000|2021-12-16 09:20:40|4845|4843.5|4844.5|4843|4845.5|4843.5|4843|4842.5|1363
1639646450000|2021-12-16 09:20:50|4844||4844||4844||4844||11
1639646460000|2021-12-16 09:21:00|4844.5|4843.5|4843.5|4842.5|4845|4844.5|4843.5|4842.5|1326
1639646470000|2021-12-16 09:21:10|4843|4842|4843|4841|4843|4842|4843|4841|118
1639646480000|2021-12-16 09:21:20||4841.5||4841||4841.5||4841|3875
1639646490000|2021-12-16 09:21:30|4842|4841.5|4840|4838.5|4842|4841.5|4840|4837.5|3881
1639646500000|2021-12-16 09:21:40|4840.5|4839|4840.5|4839|4841|4840|4840.5|4838.5|774
1639646510000|2021-12-16 09:21:50|4840|4839.5|4840|4838.5|4840|4839.5|4839|4838.5|724
1639646520000|2021-12-16 09:22:00|4839.5|4839|4839.5|4838.5|4839.5|4839|4839.5|4838.5|63
1639646530000|2021-12-16 09:22:10|4839|4838|4838.5|4837|4839.5|4838|4838.5|4836.5|383
1639646540000|2021-12-16 09:22:20||4837.5||4837||4837.5||4837|2
1639646550000|2021-12-16 09:22:30|4838|4837.5|4838.5|4837.5|4838.5|4837.5|4838|4837.5|206
1639646560000|2021-12-16 09:22:40|4839|4838|4840|4838.5|4840|4839|4839|4838|962
1639646570000|2021-12-16 09:22:50|4839.5|4839|4840.5|4839.5|4840.5|4839.5|4839.5|4839|277
1639646580000|2021-12-16 09:23:00|4840|4839|4840.5|4839.5|4840.5|4839.5|4840|4839|330
1639646590000|2021-12-16 09:23:10|4840|4839|4838.5|4837|4840.5|4839|4837.5|4837|5955
1639646600000|2021-12-16 09:23:20|4839|4837.5|4842|4841.5|4842|4841.5|4839|4837|1817
1639646610000|2021-12-16 09:23:30|4842.5|4842|4843.5|4842.5|4843.5|4842.5|4842.5|4841.5|658
1639646620000|2021-12-16 09:23:40|4844|4843|4845.5|4844.5|4845.5|4844.5|4844|4843|517
1639646630000|2021-12-16 09:23:50|4846|4845|4847|4846|4848.5|4846.5|4846|4845|397
1639646640000|2021-12-16 09:24:00|4847.5|4846.5|4847.5|4846|4847.5|4846.5|4847.5|4846|145
1639646680000|2021-12-16 09:24:40|4847|4845.5|4845|4843.5|4848|4845.5|4845|4843.5|1659
1639646690000|2021-12-16 09:24:50|4844.5|4843|4844.5|4843|4844.5|4843|4844|4842.5|240
1639646700000|2021-12-16 09:25:00|4844||4844||4844||4843.5||57
1639646710000|2021-12-16 09:25:10|||||||||2
1639646720000|2021-12-16 09:25:20|4844.5|4843.5|4848.5|4846.5|4848.5|4846.5|4844.5|4843.5|1007
1639646730000|2021-12-16 09:25:30|4848|4847|4848.5|4847|4848.5|4847|4847.5|4846.5|255
1639646740000|2021-12-16 09:25:40|4848|4846|4846.5|4845|4848|4846.5|4846.5|4844.5|40379
1639646750000|2021-12-16 09:25:50|||||||||40114
1639646770000|2021-12-16 09:26:10|4847|4845.5|4846.5|4845.5|4847|4846.5|4846.5|4845|41450
1639646780000|2021-12-16 09:26:20|4846|4846|4847|4845.5|4847|4846|4846|4845.5|215
1639646790000|2021-12-16 09:26:30||4846||4846||4846||4846|40114
1639646800000|2021-12-16 09:26:40|4847.5|4846.5|4849|4847.5|4849|4848|4847.5|4846|1059
1639646810000|2021-12-16 09:26:50|4848.5|4847|4845|4843|4849|4847|4845|4842.5|861
1639646820000|2021-12-16 09:27:00|||||||||145
1639646830000|2021-12-16 09:27:10|4844|4842.5|4842|4840|4844|4842.5|4842|4840|179
1639646850000|2021-12-16 09:27:30||4840.5||4841||4841||4840.5|0
1639646860000|2021-12-16 09:27:40|4841.5|4840|4841|4840|4841.5|4840|4841|4840|149
1639646880000|2021-12-16 09:28:00|4841.5|4840.5|4843|4841.5|4843|4842|4841.5|4840.5|402
1639646890000|2021-12-16 09:28:10|4843.5|4842|4844|4842.5|4844|4843|4843|4842|582
1639646900000|2021-12-16 09:28:20|4844.5||4844||4844.5||4844||10
1639646920000|2021-12-16 09:28:40|4843.5|4842|4842|4840|4844|4842.5|4842|4839.5|978
1639646940000|2021-12-16 09:29:00|4841.5|4840.5|4839|4838|4841.5|4840.5|4839|4838|364
1639646950000|2021-12-16 09:29:10|4839.5|4837.5|4841|4840|4841|4840.5|4839.5|4837|1130
1639646960000|2021-12-16 09:29:20|4840.5|4839|4840.5|4839|4840.5|4839.5|4840.5|4839|109
1639646970000|2021-12-16 09:29:30|4840|4840|4840.5|4839|4840.5|4840|4840|4839|208
1639646980000|2021-12-16 09:29:40||4839.5||4839.5||4839.5||4839.5|0
1639646990000|2021-12-16 09:29:50|4841|4840|4841.5|4840.5|4842|4840.5|4841|4840|384
1639647000000|2021-12-16 09:30:00|4842|4841|4841.5|4839.5|4843|4842|4841.5|4839.5|867
1639647010000|2021-12-16 09:30:10|4842|4840|4844|4843|4845|4843.5|4842|4840|1364
1639647020000|2021-12-16 09:30:20|4843.5|4842|4844.5|4843.5|4844.5|4843.5|4843|4841.5|235
1639647030000|2021-12-16 09:30:30|4845|4844|4845|4843.5|4845|4844|4844.5|4843.5|247
1639647040000|2021-12-16 09:30:40|4844.5||4845||4845||4844.5||0
1639647050000|2021-12-16 09:30:50|4844.5||4845||4845||4844.5||0
1639647060000|2021-12-16 09:31:00||4844||4844||4844||4844|0
1639647070000|2021-12-16 09:31:10|4844.5|4843.5|4843.5|4841.5|4844.5|4843.5|4843|4841.5|1096
1639647080000|2021-12-16 09:31:20|4843|4841|4841|4839.5|4843|4841|4840|4839|341
1639647090000|2021-12-16 09:31:30||4839||4839.5||4840.5||4839|109
1639647100000|2021-12-16 09:31:40|4840.5|4840.5|4840.5|4839.5|4840.5|4840.5|4840.5|4839.5|2
1639647110000|2021-12-16 09:31:50|4841|4840|4842|4841|4842|4841|4841|4840|938
1639647120000|2021-12-16 09:32:00|4841.5|4840.5|4841|4839.5|4842|4840.5|4841|4839.5|311
1639647130000|2021-12-16 09:32:10|4840.5||4840.5||4840.5||4840.5||0
1639647140000|2021-12-16 09:32:20|4840|4839|4836.5|4835.5|4840|4839|4836.5|4835|711
1639647150000|2021-12-16 09:32:30|4837|4836|4838.5|4837.5|4839|4837.5|4837|4835.5|822
1639647160000|2021-12-16 09:32:40|4838|4837|4837.5|4836.5|4838|4837|4837.5|4836.5|146
1639647170000|2021-12-16 09:32:50|4837|4836|4836|4834.5|4837.5|4836.5|4836|4834.5|537
1639647180000|2021-12-16 09:33:00|4835.5|4834|4835.5|4834|4835.5|4834.5|4835.5|4833.5|5
1639647190000|2021-12-16 09:33:10|4835|4833.5|4837|4836|4837|4836|4834.5|4833|255
1639647200000|2021-12-16 09:33:20|4836.5|4835.5|4835.5|4834|4836.5|4835.5|4835.5|4834|337
1639647220000|2021-12-16 09:33:40|4835||4835||4835||4835||0
1639647230000|2021-12-16 09:33:50|4834.5|4833|4834|4833|4834.5|4833|4834|4833|96
1639647240000|2021-12-16 09:34:00|4834.5|4833.5|4834.5|4833|4835|4834.5|4834.5|4833|331
1639647250000|2021-12-16 09:34:10|4835|4833.5|4835|4833.5|4835|4833.5|4835|4833.5|30
1639647270000|2021-12-16 09:34:30|||||||||58
1639647290000|2021-12-16 09:34:50|4834.5|4833|4832|4831|4835|4833|4831.5|4829.5|1399
1639647300000|2021-12-16 09:35:00|4832.5|4830.5|4833|4832|4833|4832|4832.5|4830|782
1639647310000|2021-12-16 09:35:10|4833.5|4832.5|4834|4832.5|4834|4833|4833.5|4832|1351
1639647320000|2021-12-16 09:35:20|4833.5||4834||4834||4833.5||0
1639647330000|2021-12-16 09:35:30||4833||4833||4833.5||4833|186
1639647340000|2021-12-16 09:35:40|4834.5|4833.5|4835|4834.5|4836|4834.5|4834.5|4833.5|1103
1639647350000|2021-12-16 09:35:50|||||||||2
1639647360000|2021-12-16 09:36:00|4834.5|4834|4833.5|4832|4834.5|4834|4833.5|4832|874
1639647370000|2021-12-16 09:36:10|4833|4832.5|4833.5|4832.5|4833.5|4832.5|4833|4832.5|158
1639647400000|2021-12-16 09:36:40|4833|4832|4832.5|4831|4833.5|4832.5|4832.5|4831|597
1639647410000|2021-12-16 09:36:50|4832||4832||4832||4832||0
1639647420000|2021-12-16 09:37:00|4832.5|4831.5|4833.5|4832.5|4833.5|4832.5|4832.5|4831|750
1639647430000|2021-12-16 09:37:10||4833||4832.5||4833||4832.5|125
1639647450000|2021-12-16 09:37:30||4833||4832.5||4833||4832.5|111
1639647480000|2021-12-16 09:38:00|4833|4832|4831.5|4830|4833|4832|4831.5|4830|777
1639647490000|2021-12-16 09:38:10|4831|4829.5|4830|4828.5|4831|4829.5|4830|4828|412
1639647500000|2021-12-16 09:38:20|4829.5|4829|4829.5|4828.5|4830|4829|4829.5|4828.5|0
1639647510000|2021-12-16 09:38:30|4830|4829|4830|4829.5|4830|4829.5|4830|4829|39
1639647520000|2021-12-16 09:38:40|4830.5|4830|4830|4829|4830.5|4830|4830|4828.5|615
1639647530000|2021-12-16 09:38:50|||||||||142
1639647540000|2021-12-16 09:39:00||4829.5||4829||4829.5||4829|0
1639647550000|2021-12-16 09:39:10|4830.5|4829.5|4830.5|4829.5|4831.5|4830.5|4830|4829.5|1460
1639647560000|2021-12-16 09:39:20|||||||||2
1639647570000|2021-12-16 09:39:30||4830||4830||4830||4830|0
1639647580000|2021-12-16 09:39:40|4831|4830.5|4831|4830.5|4831|4830.5|4831|4830|163
1639647590000|2021-12-16 09:39:50||4830||4830||4830||4830|125
1639647600000|2021-12-16 09:40:00|4830.5|4829.5|4833|4832|4833|4832|4830|4829.5|1680
1639647620000|2021-12-16 09:40:20|4833.5|4832.5|4832|4831|4834|4833|4832|4830.5|761
1639647630000|2021-12-16 09:40:30|4833|4831.5|4833|4832|4833|4832.5|4832.5|4831.5|198
1639647640000|2021-12-16 09:40:40|4833.5|4832.5|4834|4833|4834|4833|4833.5|4832.5|329
1639647650000|2021-12-16 09:40:50||4833.5||4833||4833.5||4833|5
1639647660000|2021-12-16 09:41:00|4833.5|4832.5|4832.5|4831.5|4833.5|4832.5|4832|4831.5|392
1639647670000|2021-12-16 09:41:10|4832|4831|4832|4830.5|4832.5|4831|4832|4830.5|204
1639647680000|2021-12-16 09:41:20||4831||4831||4831||4831|0
1639647690000|2021-12-16 09:41:30|||||||||125
1639647710000|2021-12-16 09:41:50|4832.5|4831.5|4832|4831|4832.5|4831.5|4832|4831|307
1639647730000|2021-12-16 09:42:10|4831.5|4830|4831.5|4830|4831.5|4830|4831.5|4830|247
1639647740000|2021-12-16 09:42:20||4830.5||4830.5||4830.5||4830|208
1639647750000|2021-12-16 09:42:30|4832|4831|4832|4831|4832|4831|4831.5|4830.5|956
1639647760000|2021-12-16 09:42:40|4832.5|4831.5|4833.5|4832|4834.5|4833|4832.5|4831.5|1095
1639647770000|2021-12-16 09:42:50|4834|4832.5|4834.5|4833|4834.5|4834|4833.5|4832|1077
1639647780000|2021-12-16 09:43:00||4832.5||4833||4833||4832.5|202
1639647800000|2021-12-16 09:43:20|4834|4832.5|4831|4829.5|4834|4832.5|4830.5|4828.5|1331
1639647810000|2021-12-16 09:43:30|4830.5|4830|4832|4830|4832|4830|4830.5|4830|3
1639647820000|2021-12-16 09:43:40|4831.5|4830.5|4832.5|4831|4833|4831|4831.5|4830.5|599
1639647830000|2021-12-16 09:43:50|4832|4830.5|4832|4830.5|4832|4831|4832|4830.5|0
1639647840000|2021-12-16 09:44:00|4831.5|4829.5|4829.5|4827.5|4831.5|4829.5|4829|4827.5|623
1639647850000|2021-12-16 09:44:10||4828||4828||4828.5||4827.5|0
1639647860000|2021-12-16 09:44:20|4829||4829.5||4829.5||4829||0
1639647870000|2021-12-16 09:44:30|4829||4829||4829||4829||0
1639647900000|2021-12-16 09:45:00|4828.5|4827.5|4829.5|4828|4830|4828.5|4828.5|4827.5|757
1639647910000|2021-12-16 09:45:10||4828.5||4828||4828.5||4828|0
1639647930000|2021-12-16 09:45:30|4829|4827.5|4829|4828|4829|4828|4828.5|4827.5|558
1639647940000|2021-12-16 09:45:40|4828.5|4827.5|4827|4825.5|4828.5|4827.5|4826.5|4825.5|527
1639647960000|2021-12-16 09:46:00|4826.5|4825|4823.5|4822|4826.5|4825|4823.5|4821.5|887
1639647970000|2021-12-16 09:46:10|4823|4821.5|4822|4821|4823|4822|4822|4821|242
1639647980000|2021-12-16 09:46:20|4822.5|4820.5|4821.5|4820.5|4822.5|4820.5|4821.5|4820.5|377
1639647990000|2021-12-16 09:46:30|4822|4821|4823|4820.5|4823|4822|4822|4820.5|1812
1639648000000|2021-12-16 09:46:40|4822.5|4821.5|4823|4821.5|4823|4821.5|4822|4821|515
1639648010000|2021-12-16 09:46:50|4823.5|4822|4822.5|4821.5|4823.5|4822.5|4822.5|4820.5|1482
1639648020000|2021-12-16 09:47:00|4823|4822|4826|4825|4826|4825.5|4823|4821.5|2000
1639648030000|2021-12-16 09:47:10|4825.5|4824.5|4825.5|4823.5|4825.5|4824.5|4825.5|4823.5|82
1639648040000|2021-12-16 09:47:20|4825|4823|4824.5|4823|4825|4823|4824.5|4823|0
1639648050000|2021-12-16 09:47:30|4825|4823.5|4824.5|4823|4825.5|4823.5|4824.5|4823|0
1639648060000|2021-12-16 09:47:40|4824|4822.5|4823.5|4822|4824.5|4822.5|4823.5|4821.5|229
1639648070000|2021-12-16 09:47:50|4824.5|4822.5|4824.5|4823|4824.5|4823|4824.5|4822.5|122
1639648080000|2021-12-16 09:48:00||4822.5||4822.5||4822.5||4822.5|508
1639648090000|2021-12-16 09:48:10|4825|4823|4824.5|4822.5|4825.5|4824.5|4824.5|4822.5|648
1639648100000|2021-12-16 09:48:20|4825|4823|4824.5|4823|4825|4824|4823.5|4822.5|388
1639648110000|2021-12-16 09:48:30|4825||4825||4825||4824.5||59
1639648120000|2021-12-16 09:48:40|4824.5||4824.5||4825||4824.5||0
1639648130000|2021-12-16 09:48:50|4824|4822.5|4823|4821.5|4824|4823|4822.5|4820.5|258
1639648140000|2021-12-16 09:49:00|||||||||30
1639648160000|2021-12-16 09:49:20|4823.5|4822|4823|4821.5|4824.5|4823.5|4823|4821.5|666
1639648170000|2021-12-16 09:49:30|4824|4822|4824|4822|4824.5|4823|4824|4822|187
1639648180000|2021-12-16 09:49:40|4823.5|4821.5|4822.5|4820.5|4823.5|4821.5|4822|4820.5|472
1639648190000|2021-12-16 09:49:50|4822||4822.5||4822.5||4822||0
1639648200000|2021-12-16 09:50:00|4822||4822.5||4822.5||4822||0
1639648210000|2021-12-16 09:50:10|4823|4821|4823.5|4822.5|4823.5|4822.5|4822.5|4821|586
1639648220000|2021-12-16 09:50:20|||||||||76
1639648230000|2021-12-16 09:50:30|4823|4822|4823.5|4822|4823.5|4822.5|4823|4822|430
1639648240000|2021-12-16 09:50:40||4822.5||4822.5||4822.5||4822.5|5
1639648250000|2021-12-16 09:50:50|4824|4823|4824.5|4822.5|4825|4823.5|4823.5|4822.5|528
1639648280000|2021-12-16 09:51:20|4824|4823|4824|4822.5|4824.5|4823|4823.5|4822.5|115
1639648300000|2021-12-16 09:51:40|4823.5||4823.5||4823.5||4823.5||0
1639648310000|2021-12-16 09:51:50|4824|4823|4827|4826|4827.5|4826.5|4824|4823|1451
1639648330000|2021-12-16 09:52:10|4827.5|4826.5|4827.5|4826|4827.5|4826.5|4827.5|4826|127
1639648340000|2021-12-16 09:52:20|4829|4826.5|4829|4827.5|4829|4827.5|4828|4826.5|583
1639648370000|2021-12-16 09:52:50|4828.5|4827|4829.5|4828.5|4829.5|4828.5|4828|4827|1448
1639648380000|2021-12-16 09:53:00|4829|4828|4829|4828|4829.5|4828.5|4829|4828|649
1639648390000|2021-12-16 09:53:10|4828.5||4829||4829||4828.5||355
1639648400000|2021-12-16 09:53:20|4828.5|4828.5|4827|4826|4829|4828.5|4827|4825.5|657
1639648410000|2021-12-16 09:53:30||4826.5||4826||4826.5||4826|71
1639648430000|2021-12-16 09:53:50|4827.5|4826.5|4829|4828|4829|4828|4827.5|4826.5|563
1639648440000|2021-12-16 09:54:00|4828.5|4827.5|4828.5|4826.5|4828.5|4827.5|4827.5|4826|144
1639648450000|2021-12-16 09:54:10||4827||4826.5||4827||4826.5|0
1639648460000|2021-12-16 09:54:20||4827||4826.5||4827||4826.5|0
1639648470000|2021-12-16 09:54:30|4827.5|4826|4827|4826|4827.5|4826|4826.5|4825.5|778
1639648480000|2021-12-16 09:54:40|4827.5|4826.5|4827|4826|4828.5|4827.5|4827|4826|917
1639648510000|2021-12-16 09:55:10|4827.5|4826.5|4829.5|4829|4829.5|4829|4827.5|4826.5|490
1639648520000|2021-12-16 09:55:20|4830|4829.5|4830|4829|4830|4829.5|4830|4829|276
1639648530000|2021-12-16 09:55:30|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|90
1639648540000|2021-12-16 09:55:40|||||||||39
1639648550000|2021-12-16 09:55:50|4830|4829|4830|4829|4830.5|4829.5|4830|4829|567
1639648570000|2021-12-16 09:56:10||4829.5||4829||4829.5||4829|27
1639648590000|2021-12-16 09:56:30||4829.5||4829.5||4829.5||4829.5|41
1639648600000|2021-12-16 09:56:40|4829.5|4829|4830.5|4829.5|4830.5|4830|4829.5|4829|738
1639648610000|2021-12-16 09:56:50|4830|4829|4829|4827.5|4830|4829.5|4829|4827.5|947
1639648620000|2021-12-16 09:57:00|4828.5|4827|4829|4827|4829|4827.5|4828|4827|558
1639648640000|2021-12-16 09:57:20|4828.5|4827.5|4828|4827|4828.5|4827.5|4828|4827|0
1639648650000|2021-12-16 09:57:30|4828.5|4827.5|4828.5|4827|4828.5|4827.5|4828.5|4827|487
1639648660000|2021-12-16 09:57:40||4827.5||4827.5||4827.5||4827.5|100
1639648670000|2021-12-16 09:57:50|4829|4828|4829|4828.5|4829.5|4828.5|4829|4827.5|1190
1639648680000|2021-12-16 09:58:00|4829.5|4829|4833.5|4832|4833.5|4832|4829.5|4829|1239
1639648690000|2021-12-16 09:58:10|4833|4831.5|4831.5|4830.5|4833|4831.5|4831.5|4830.5|354
1639648710000|2021-12-16 09:58:30|4832|4831|4832.5|4831.5|4833|4832|4832|4830.5|1105
1639648720000|2021-12-16 09:58:40|4832|4831|4832.5|4831|4832.5|4831|4831.5|4830.5|190
1639648740000|2021-12-16 09:59:00|4833|4831.5|4833|4831.5|4833|4832.5|4833|4831.5|258
1639648750000|2021-12-16 09:59:10|4832.5|4832|4834|4833|4834|4833|4832.5|4831.5|618
1639648760000|2021-12-16 09:59:20|4833.5|4832.5|4833.5|4832|4833.5|4832.5|4833|4831.5|166
1639648770000|2021-12-16 09:59:30|4834||4834||4834||4834||0
1639648780000|2021-12-16 09:59:40|4833.5|4832.5|4833.5|4832.5|4833.5|4833.5|4833.5|4832|193
1639648790000|2021-12-16 09:59:50|4834||4834||4834||4833.5||0
1639648800000|2021-12-16 10:00:00|4834.5|4833|4834.5|4833.5|4834.5|4833.5|4834.5|4833|0
1639648810000|2021-12-16 10:00:10|4834|4834|4834.5|4833.5|4834.5|4834|4834|4833.5|372
1639648820000|2021-12-16 10:00:20|||||||||1
1639648840000|2021-12-16 10:00:40|4835|4834|4835|4834|4835|4834.5|4835|4833.5|322
1639648850000|2021-12-16 10:00:50|4834.5|4833.5|4835|4834|4835|4834|4834.5|4833.5|229
1639648860000|2021-12-16 10:01:00|4834.5|4834.5|4834|4832.5|4835|4834.5|4833|4832.5|1444
1639648870000|2021-12-16 10:01:10|4833.5|4832|4833|4831.5|4833.5|4832|4832|4831|266
1639648920000|2021-12-16 10:02:00|4832.5|4831|4830.5|4829|4833|4831|4830|4828.5|1577
1639648930000|2021-12-16 10:02:10|4830|4829.5|4830.5|4829|4830.5|4830|4830|4829|0
1639648940000|2021-12-16 10:02:20|4831|4829.5|4832|4830.5|4832.5|4831.5|4831|4829.5|832
1639648950000|2021-12-16 10:02:30|4831.5|4830|4831|4830|4831.5|4830|4830.5|4829.5|1871
1639648960000|2021-12-16 10:02:40|4832|4830.5|4831|4830|4832|4831|4831|4830|352
1639648980000|2021-12-16 10:03:00||4830.5||4830.5||4830.5||4830|249
1639648990000|2021-12-16 10:03:10|4831.5|4831|4832|4831|4832.5|4831.5|4831.5|4831|895
1639649000000|2021-12-16 10:03:20|4831.5|4831.5|4833|4831.5|4833|4832|4831.5|4831.5|242
1639649010000|2021-12-16 10:03:30|4832.5|4831|4832.5|4831.5|4833|4831.5|4832|4831|373
1639649020000|2021-12-16 10:03:40|4832|4831|4832|4831|4832|4831|4831.5|4830.5|590
1639649030000|2021-12-16 10:03:50|4831.5|4830.5|4832|4830.5|4832|4830.5|4831|4830|318
1639649040000|2021-12-16 10:04:00||4831||4830.5||4831||4830.5|21
1639649050000|2021-12-16 10:04:10||4831||4831||4831.5||4831|273
1639649060000|2021-12-16 10:04:20|||||||||2
1639649070000|2021-12-16 10:04:30||4831.5||4831.5||4831.5||4831.5|96
1639649090000|2021-12-16 10:04:50|4833|4832|4833.5|4831.5|4835.5|4834.5|4833|4831.5|2155
1639649100000|2021-12-16 10:05:00|4833|4831|4832|4830.5|4833|4831|4831|4830|341
1639649110000|2021-12-16 10:05:10|4831.5|4830|4832|4830|4832|4830|4831.5|4830|0
1639649120000|2021-12-16 10:05:20|4831.5|4829.5|4829.5|4828.5|4831.5|4830|4829.5|4828.5|214
1639649130000|2021-12-16 10:05:30|4830||4829.5||4830||4829.5||0
1639649140000|2021-12-16 10:05:40|4830|4829|4827.5|4826.5|4830|4829|4827.5|4826.5|1423
1639649150000|2021-12-16 10:05:50||4827||4827||4827||4826.5|0
1639649160000|2021-12-16 10:06:00|||||||||267
1639649170000|2021-12-16 10:06:10|4828|4827.5|4829.5|4829|4830|4829|4828|4827.5|1014
1639649180000|2021-12-16 10:06:20|4829|4828.5|4828.5|4827|4829.5|4829|4828|4827|1595
1639649190000|2021-12-16 10:06:30|4828|4826.5|4828|4827|4828|4827.5|4827|4826|1094
1639649200000|2021-12-16 10:06:40||4826.5||4827||4827||4826.5|0
1639649210000|2021-12-16 10:06:50||4827.5||4827||4827.5||4827|2952
1639649220000|2021-12-16 10:07:00|4827|4827.5|4825.5|4824.5|4828|4827.5|4825.5|4824.5|4096
1639649230000|2021-12-16 10:07:10|4825|4825|4826|4824.5|4826|4825|4824.5|4824|1300
1639649250000|2021-12-16 10:07:30|4826.5|4825|4827|4825.5|4827.5|4825.5|4826.5|4825|211
1639649260000|2021-12-16 10:07:40|4827.5|4826|4828|4826.5|4828.5|4827.5|4827.5|4826|1059
1639649280000|2021-12-16 10:08:00|4827.5|4827|4828|4826.5|4828|4827|4827.5|4826.5|0
1639649290000|2021-12-16 10:08:10|||||||||1
1639649310000|2021-12-16 10:08:30|||||||||8
1639649320000|2021-12-16 10:08:40|4827.5|4825.5|4827|4825.5|4827.5|4825.5|4827|4825|326
1639649330000|2021-12-16 10:08:50|||||||||124
1639649340000|2021-12-16 10:09:00||4826.5||4825.5||4826.5||4825.5|603
1639649350000|2021-12-16 10:09:10|4826.5|4825|4826.5|4825.5|4827|4825.5|4826|4824.5|108
1639649360000|2021-12-16 10:09:20||4826||4825.5||4826||4825.5|0
1639649370000|2021-12-16 10:09:30|4827.5|4826|4828|4827|4828|4827|4827.5|4826|354
1639649420000|2021-12-16 10:10:20|4828.5|4827.5|4830|4828.5|4830|4829|4828.5|4827.5|941
1639649440000|2021-12-16 10:10:40|4829.5||4829.5||4829.5||4829.5||0
1639649450000|2021-12-16 10:10:50|4829|4828|4829|4827.5|4829.5|4828|4828.5|4827|334
1639649460000|2021-12-16 10:11:00|4829.5|4828|4830|4828.5|4830|4829|4829|4827.5|183
1639649470000|2021-12-16 10:11:10|4829.5||4829.5||4829.5||4829.5||0
1639649500000|2021-12-16 10:11:40|4830|4829|4831|4830|4831|4830|4830|4829|743
1639649510000|2021-12-16 10:11:50|4832|4830.5|4831|4830|4832|4831|4831|4829.5|667
1639649530000|2021-12-16 10:12:10|4831.5|4830.5|4832|4831|4832|4831|4831.5|4830|435
1639649540000|2021-12-16 10:12:20|4832.5|4831.5|4832.5|4831.5|4832.5|4831.5|4832.5|4831.5|123
1639649550000|2021-12-16 10:12:30|4833|4832|4834|4832.5|4834|4833|4833|4832|249
1639649560000|2021-12-16 10:12:40||4833||4832.5||4833||4832.5|0
1639649570000|2021-12-16 10:12:50|4834.5|4833|4834|4832.5|4835|4834|4833.5|4832.5|542
1639649580000|2021-12-16 10:13:00|4834.5|4833|4834.5|4833|4834.5|4833|4834|4832.5|0
1639649590000|2021-12-16 10:13:10|4834||4834.5||4834.5||4834||360
1639649600000|2021-12-16 10:13:20|4834|4832.5|4834|4833|4834|4833|4833.5|4832.5|605
1639649620000|2021-12-16 10:13:40|4834.5|4833.5|4835|4833.5|4835|4834|4834.5|4833|591
1639649630000|2021-12-16 10:13:50|4834.5|4833|4833|4831.5|4835|4833|4832|4831.5|1755
1639649640000|2021-12-16 10:14:00|4832.5|4831|4831.5|4830|4832.5|4831|4831.5|4830|183
1639649660000|2021-12-16 10:14:20|4831|4829.5|4829|4827|4831.5|4829.5|4828|4826.5|362
1639649680000|2021-12-16 10:14:40|4829.5|4827.5|4829.5|4828|4829.5|4828|4829.5|4827.5|352
1639649700000|2021-12-16 10:15:00|||||||||319
1639649710000|2021-12-16 10:15:10|||||||||52
1639649730000|2021-12-16 10:15:30|4829|4827.5|4826.5|4825|4829|4827.5|4826|4825|2376
1639649740000|2021-12-16 10:15:40|4826|4824.5|4826|4824.5|4826.5|4824.5|4826|4824|155
1639649760000|2021-12-16 10:16:00|||||||||2
1639649770000|2021-12-16 10:16:10|4826.5|4825|4827|4825.5|4827|4826|4826.5|4825|563
1639649790000|2021-12-16 10:16:30|4827.5|4826|4827|4825.5|4827.5|4826.5|4827|4825.5|443
1639649800000|2021-12-16 10:16:40|4827.5|4826|4829|4827.5|4829|4828|4827.5|4826|1124
1639649810000|2021-12-16 10:16:50|4828.5|4827|4827|4825.5|4828.5|4827|4827|4825.5|994
1639649830000|2021-12-16 10:17:10|4826.5|4826|4828|4827|4828|4827|4826.5|4825.5|812
1639649840000|2021-12-16 10:17:20|4828.5|4827.5|4832|4830|4832|4830.5|4828.5|4827.5|707
1639649850000|2021-12-16 10:17:30|4832.5|4830.5|4832|4831|4832.5|4831.5|4832|4830.5|304
1639649860000|2021-12-16 10:17:40|4831.5|4830.5|4832|4830.5|4832|4830.5|4831|4829.5|562
1639649870000|2021-12-16 10:17:50|4831.5|4830|4830.5|4828.5|4831.5|4830.5|4830.5|4828|553
1639649880000|2021-12-16 10:18:00|4830|4828|4829.5|4828|4830|4828|4829.5|4828|332
1639649890000|2021-12-16 10:18:10|4830|4828.5|4830.5|4829|4831|4830.5|4830|4828.5|1061
1639649900000|2021-12-16 10:18:20|4830|4828.5|4828|4827|4830|4828.5|4828|4827|583
1639649910000|2021-12-16 10:18:30|||||||||62
1639649920000|2021-12-16 10:18:40|4828.5|4827.5|4830|4828|4830|4828|4828.5|4827.5|167
1639649930000|2021-12-16 10:18:50|4829.5|4828.5|4829|4828|4829.5|4828.5|4829|4828|123
1639649940000|2021-12-16 10:19:00|4829.5|4828.5|4830|4828.5|4830|4828.5|4829.5|4828.5|80
1639649950000|2021-12-16 10:19:10|4830.5|4829|4833|4831|4833|4831|4830.5|4829|483
1639649970000|2021-12-16 10:19:30|4833.5|4831.5|4835.5|4834|4835.5|4834|4833.5|4831.5|869
1639649980000|2021-12-16 10:19:40|4835||4835.5||4835.5||4835||28
1639649990000|2021-12-16 10:19:50|4835|4833.5|4834.5|4833|4835|4833.5|4834.5|4833|733
1639650000000|2021-12-16 10:20:00|4834|4832.5|4833.5|4832|4834|4833|4833|4832|648
1639650010000|2021-12-16 10:20:10|4834|4832.5|4835|4833|4835|4833|4834|4832|803
1639650020000|2021-12-16 10:20:20|4834.5||4835||4835||4834.5||0
1639650030000|2021-12-16 10:20:30|4835.5|4833.5|4835.5|4834|4835.5|4834|4835.5|4833.5|0
1639650040000|2021-12-16 10:20:40|||||||||270
1639650050000|2021-12-16 10:20:50|4836|4834.5|4837|4836|4837|4836|4836|4834.5|215
1639650060000|2021-12-16 10:21:00|4837.5|4836.5|4838.5|4837.5|4839|4838|4837.5|4836.5|316
1639650070000|2021-12-16 10:21:10|4839|4838|4839|4837.5|4839|4838|4839|4837.5|1028
1639650080000|2021-12-16 10:21:20||4838||4837.5||4838||4837.5|0
1639650090000|2021-12-16 10:21:30|4838.5|4837|4836.5|4835|4838.5|4837|4836.5|4835|1213
1639650100000|2021-12-16 10:21:40|4837|4835.5|4836.5|4835.5|4837|4835.5|4836|4835.5|89
1639650120000|2021-12-16 10:22:00|4837.5|4836|4837.5|4837|4837.5|4837|4837|4835.5|629
1639650130000|2021-12-16 10:22:10|4838|4836.5|4838|4837|4838|4837|4838|4836.5|38
1639650140000|2021-12-16 10:22:20|4838.5|4837.5|4838.5|4837|4838.5|4838|4838.5|4837|37
1639650150000|2021-12-16 10:22:30||4837.5||4837.5||4837.5||4837.5|214
1639650160000|2021-12-16 10:22:40|4838|4838|4838|4837|4838|4838|4837.5|4836.5|533
1639650190000|2021-12-16 10:23:10|4837.5|4836.5|4837.5|4836.5|4838|4837|4837|4836.5|666
1639650200000|2021-12-16 10:23:20|4838|4837|4840|4839|4840|4839|4837.5|4836.5|861
1639650210000|2021-12-16 10:23:30|||||||||39
1639650240000|2021-12-16 10:24:00|4841|4840|4839.5|4839|4842|4841.5|4839.5|4838|2709
1639650250000|2021-12-16 10:24:10|4840|4839.5|4842|4840.5|4843.5|4841.5|4840|4839.5|927
1639650260000|2021-12-16 10:24:20|4841.5|4840|4841|4840.5|4841.5|4840.5|4841|4839.5|124
1639650270000|2021-12-16 10:24:30|4840.5|4840|4841|4840.5|4841|4840.5|4840.5|4840|274
1639650280000|2021-12-16 10:24:40|4842.5|4840|4842|4840.5|4843|4841.5|4842|4840|51
1639650290000|2021-12-16 10:24:50|4842.5|4841|4843|4841.5|4843|4841.5|4842.5|4841|75
1639650310000|2021-12-16 10:25:10|4842.5|4842|4841.5|4840|4843|4842.5|4841.5|4840|449
1639650320000|2021-12-16 10:25:20|4841|4840.5|4840.5|4839|4841|4840.5|4840|4838|245
1639650330000|2021-12-16 10:25:30|4840|4838.5|4839|4837|4840|4838.5|4838.5|4837|111
1639650340000|2021-12-16 10:25:40|4838.5|4836|4836.5|4835|4838.5|4836|4836.5|4834.5|152
1639650350000|2021-12-16 10:25:50|4836||4836.5||4836.5||4836||70
1639650360000|2021-12-16 10:26:00|4836|4834|4835|4833.5|4836.5|4834|4835|4833.5|223
1639650390000|2021-12-16 10:26:30||4834||4834||4834||4834|150
1639650400000|2021-12-16 10:26:40|||||||||71
1639650410000|2021-12-16 10:26:50|||||||||65
1639650420000|2021-12-16 10:27:00|4835.5|4834.5|4836.5|4835.5|4836.5|4835.5|4835.5|4834.5|267
1639650430000|2021-12-16 10:27:10|4836|4834.5|4836.5|4835.5|4837|4836|4836|4834.5|2101
1639650440000|2021-12-16 10:27:20|4837|4836|4839|4838|4839|4838|4837|4836|626
1639650450000|2021-12-16 10:27:30|4839.5|4838.5|4839.5|4838|4839.5|4838.5|4839.5|4838|1098
1639650460000|2021-12-16 10:27:40||4838.5||4838||4838.5||4838|0
1639650470000|2021-12-16 10:27:50||4838.5||4838.5||4838.5||4838.5|83
1639650490000|2021-12-16 10:28:10||4839||4838.5||4839||4838.5|0
1639650500000|2021-12-16 10:28:20|4839|4838|4838.5|4837|4839.5|4838|4838|4837|1386
1639650510000|2021-12-16 10:28:30|4838||4838.5||4838.5||4838||0
1639650520000|2021-12-16 10:28:40|||||||||40
1639650540000|2021-12-16 10:29:00||4837.5||4837.5||4837.5||4837.5|2
1639650550000|2021-12-16 10:29:10|4838|4837|4839|4838|4839|4838|4838|4837|639
1639650590000|2021-12-16 10:29:50|||||||||180
1639650600000|2021-12-16 10:30:00|4838.5|4837.5|4839.5|4838.5|4839.5|4838.5|4837.5|4837|967
1639650610000|2021-12-16 10:30:10||4839||4838.5||4839||4838.5|24
1639650630000|2021-12-16 10:30:30|4840|4839|4840|4839|4840|4839|4839.5|4838.5|426
1639650640000|2021-12-16 10:30:40|4839.5|4838.5|4840|4838.5|4840|4838.5|4839|4838|745
1639650660000|2021-12-16 10:31:00|4839.5||4840||4840||4839.5||0
1639650680000|2021-12-16 10:31:20|4839.5|4839|4840|4838.5|4841|4840|4839.5|4838.5|1443
1639650690000|2021-12-16 10:31:30|||||||||250
1639650710000|2021-12-16 10:31:50|4840.5|4839|4840.5|4839.5|4840.5|4839.5|4840.5|4839|91
1639650720000|2021-12-16 10:32:00|4840|4838.5|4838|4837|4840|4838.5|4838|4837|747
1639650730000|2021-12-16 10:32:10|4838.5|4836.5|4837.5|4835.5|4838.5|4836.5|4837.5|4835.5|269
1639650740000|2021-12-16 10:32:20||4836||4836||4836||4836|0
1639650750000|2021-12-16 10:32:30|||||||||37
1639650760000|2021-12-16 10:32:40|4838|4836.5|4837.5|4836.5|4838|4836.5|4837.5|4836.5|1542
1639650770000|2021-12-16 10:32:50|4837|4836|4837|4835|4837.5|4836|4836|4834.5|825
1639650780000|2021-12-16 10:33:00|4837.5|4835.5|4837.5|4836|4837.5|4836|4837.5|4835.5|223
1639650790000|2021-12-16 10:33:10|4838|4836.5|4838|4837|4838|4837.5|4838|4836.5|135
1639650800000|2021-12-16 10:33:20|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|47
1639650810000|2021-12-16 10:33:30|4839|4838|4838|4837.5|4841|4840.5|4838|4837.5|3545
1639650820000|2021-12-16 10:33:40||4837||4837||4837||4837|72
1639650830000|2021-12-16 10:33:50|4838.5|4837.5|4838.5|4837|4838.5|4837.5|4838.5|4837|175
1639650840000|2021-12-16 10:34:00|4839|4837.5|4840.5|4839|4840.5|4839|4839|4837|573
1639650860000|2021-12-16 10:34:20|4841|4839.5|4842|4841|4842.5|4841.5|4841|4839.5|1000
1639650870000|2021-12-16 10:34:30|4841.5|4840|4842|4840|4842|4840|4841.5|4840|148
1639650880000|2021-12-16 10:34:40|4842.5|4840.5|4842|4841|4842.5|4841|4842|4840.5|50
1639650890000|2021-12-16 10:34:50|4842.5|4841.5|4843|4841.5|4843.5|4842.5|4842.5|4841.5|793
1639650900000|2021-12-16 10:35:00|4843.5|4842|4843.5|4842.5|4843.5|4842.5|4843.5|4842|0
1639650910000|2021-12-16 10:35:10|4844|4843|4845|4843.5|4845|4843.5|4844|4843|221
1639650920000|2021-12-16 10:35:20|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4845.5|4844|118
1639650930000|2021-12-16 10:35:30|||||||||2
1639650940000|2021-12-16 10:35:40|4845|4844|4845.5|4844|4845.5|4844.5|4845|4844|423
1639650950000|2021-12-16 10:35:50|4845|4844.5|4845.5|4844.5|4845.5|4844.5|4845|4844.5|0
1639650960000|2021-12-16 10:36:00|4846.5|4845|4847.5|4846.5|4848.5|4847|4846.5|4844.5|643
1639650970000|2021-12-16 10:36:10|4848|4845.5|4846.5|4844.5|4848|4845.5|4845|4844.5|964
1639650980000|2021-12-16 10:36:20|4847|4845|4847|4845.5|4847|4845.5|4847|4845|223
1639650990000|2021-12-16 10:36:30|4846.5||4847||4847||4846.5||0
1639651000000|2021-12-16 10:36:40|4847.5|4846|4848|4846.5|4848|4847|4847.5|4846|252
1639651010000|2021-12-16 10:36:50||4847||4847||4847||4847|33
1639651020000|2021-12-16 10:37:00|4847.5|4847.5|4847.5|4847|4848|4847.5|4847.5|4846|325
1639651030000|2021-12-16 10:37:10|4848|4847.5|4848|4847.5|4848|4847.5|4848|4847.5|158
1639651040000|2021-12-16 10:37:20|||||||||150
1639651050000|2021-12-16 10:37:30|4848.5|4848|4848.5|4847.5|4848.5|4848|4848|4847.5|428
1639651060000|2021-12-16 10:37:40|4849|4848|4850|4849|4850|4849|4849|4848|848
1639651070000|2021-12-16 10:37:50|4849.5||4850||4850||4849.5||136
1639651080000|2021-12-16 10:38:00|4850.5|4849.5|4850.5|4849.5|4850.5|4849.5|4850.5|4849.5|202
1639651090000|2021-12-16 10:38:10|4851|4850|4851|4850|4851|4850.5|4851|4850|222
1639651100000|2021-12-16 10:38:20|4851.5|4850.5|4851.5|4850.5|4851.5|4850.5|4851|4850|390
1639651110000|2021-12-16 10:38:30||4851||4851||4851||4851|0
1639651120000|2021-12-16 10:38:40|4851|4850.5|4851.5|4850.5|4851.5|4850.5|4851|4850.5|475
1639651130000|2021-12-16 10:38:50|||||||||65
1639651140000|2021-12-16 10:39:00|4851|4849.5|4850|4848|4851|4849.5|4849.5|4848|1709
1639651150000|2021-12-16 10:39:10|||||||||145
1639651160000|2021-12-16 10:39:20|||||||||54
1639651170000|2021-12-16 10:39:30|4849.5|4848.5|4849.5|4848|4849.5|4849|4849.5|4848|1149
1639651180000|2021-12-16 10:39:40|4849|4847.5|4846.5|4845.5|4849|4847.5|4845.5|4845|1296
1639651190000|2021-12-16 10:39:50|4847|4846|4847|4845.5|4847|4846|4847|4845.5|694
1639651200000|2021-12-16 10:40:00|||||||||54
1639651210000|2021-12-16 10:40:10||4846||4846||4846||4845.5|52
1639651220000|2021-12-16 10:40:20|||||||||106
1639651230000|2021-12-16 10:40:30|4846.5|4845.5|4846.5|4845|4846.5|4845.5|4845.5|4844.5|908
1639651240000|2021-12-16 10:40:40|4847|4845.5|4847|4846|4847|4846|4847|4845.5|104
1639651250000|2021-12-16 10:40:50|4846.5||4847||4847||4846.5||62
1639651260000|2021-12-16 10:41:00|||||||||55
1639651270000|2021-12-16 10:41:10|4847.5|4846.5|4847|4846|4847.5|4846.5|4847|4846|483
1639651280000|2021-12-16 10:41:20|||||||||54
1639651290000|2021-12-16 10:41:30|4846.5|4845.5|4846|4845|4846.5|4845.5|4846|4844.5|883
1639651300000|2021-12-16 10:41:40|||||||||51
1639651310000|2021-12-16 10:41:50|||||||||107
1639651320000|2021-12-16 10:42:00|||||||||106
1639651330000|2021-12-16 10:42:10|||||||||106
1639651340000|2021-12-16 10:42:20||4845.5||4845.5||4845.5||4845.5|52
1639651350000|2021-12-16 10:42:30|4845.5|4845|4846|4845|4846.5|4845.5|4845.5|4844.5|826
1639651360000|2021-12-16 10:42:40|4845.5|4844.5|4845|4844.5|4845.5|4844.5|4845|4844|251
1639651370000|2021-12-16 10:42:50|4844.5|4844|4844.5|4843.5|4844.5|4844|4843.5|4843|734
1639651380000|2021-12-16 10:43:00|||||||||54
1639651390000|2021-12-16 10:43:10|||||||||108
1639651410000|2021-12-16 10:43:30|4844|4844|4844|4842.5|4844|4844|4843.5|4842.5|584
1639651420000|2021-12-16 10:43:40|4844.5|4843|4844.5|4844|4844.5|4844|4844.5|4842.5|297
1639651430000|2021-12-16 10:43:50|4844|4843.5|4844.5|4843.5|4844.5|4844|4844|4843|748
1639651450000|2021-12-16 10:44:10|4844||4844.5||4844.5||4844||4
1639651460000|2021-12-16 10:44:20||4844||4844||4844||4844|51
1639651470000|2021-12-16 10:44:30|4844|4843.5|4844|4843.5|4844|4843.5|4844|4843|562
1639651480000|2021-12-16 10:44:40||4843||4843||4843||4843|104
1639651490000|2021-12-16 10:44:50|4843.5|4842.5|4843|4842.5|4843.5|4842.5|4843|4842.5|562
1639651500000|2021-12-16 10:45:00|4843.5|4842|4842.5|4841.5|4844|4842|4842.5|4841.5|773
1639651510000|2021-12-16 10:45:10|4842|4841|4842|4840.5|4842|4841|4841.5|4840.5|201
1639651520000|2021-12-16 10:45:20||4841||4841||4841||4841|51
1639651530000|2021-12-16 10:45:30|||||||||52
1639651540000|2021-12-16 10:45:40|4842.5|4841.5|4842.5|4841.5|4842.5|4842|4842.5|4841.5|711
1639651550000|2021-12-16 10:45:50|||||||||54
1639651560000|2021-12-16 10:46:00|||||||||53
1639651570000|2021-12-16 10:46:10|4842|4841|4840.5|4839.5|4842|4841|4840|4839|902
1639651580000|2021-12-16 10:46:20|||||||||109
1639651590000|2021-12-16 10:46:30|4841|4840|4841|4840|4841|4840.5|4841|4840|603
1639651600000|2021-12-16 10:46:40|||||||||55
1639651610000|2021-12-16 10:46:50|4840.5|4840.5|4841.5|4841|4841.5|4841|4840.5|4840|1163
1639651620000|2021-12-16 10:47:00|4842||4842||4842||4842||106
1639651630000|2021-12-16 10:47:10|||||||||52
1639651640000|2021-12-16 10:47:20|4842.5|4841.5|4842.5|4841.5|4842.5|4842|4842|4841|1149
1639651650000|2021-12-16 10:47:30||4842||4842||4842||4841.5|406
1639651660000|2021-12-16 10:47:40|4843|4841.5|4843|4841|4843|4841.5|4841|4840|4523
1639651670000|2021-12-16 10:47:50|4842.5||4843||4843||4842.5||0
1639651700000|2021-12-16 10:48:20|||||||||518
1639651730000|2021-12-16 10:48:50|4842.5||4842.5||4843||4842.5||0
1639651740000|2021-12-16 10:49:00|4842|4841.5|4838|4836.5|4842|4841.5|4838|4836.5|1943
1639651750000|2021-12-16 10:49:10|4837.5|4836|4837|4836|4837.5|4836|4837|4835.5|0
1639651760000|2021-12-16 10:49:20|4836.5|4836.5|4839|4837.5|4839.5|4838|4836.5|4836.5|990
1639651770000|2021-12-16 10:49:30||4838||4838||4838.5||4838|152
1639651780000|2021-12-16 10:49:40|||||||||20
1639651790000|2021-12-16 10:49:50|4838.5|4837.5|4839|4838|4839|4838|4838|4837|412
1639651800000|2021-12-16 10:50:00|4838.5||4839||4839||4838.5||395
1639651820000|2021-12-16 10:50:20|||||||||15
1639651830000|2021-12-16 10:50:30|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839|4838|238
1639651840000|2021-12-16 10:50:40|4840|4839|4841|4840.5|4841|4840.5|4839|4839|678
1639651850000|2021-12-16 10:50:50|4841.5|4840|4841|4840|4841.5|4840.5|4840|4839|1050
1639651870000|2021-12-16 10:51:10|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|80
1639651880000|2021-12-16 10:51:20|4841|4840|4841|4840|4841|4840.5|4841|4840|142
1639651890000|2021-12-16 10:51:30|4841.5|4840.5|4841|4840.5|4841.5|4840.5|4841|4840.5|266
1639651900000|2021-12-16 10:51:40|4841.5||4841.5||4841.5||4841.5||9
1639651920000|2021-12-16 10:52:00||4841||4840.5||4841||4840.5|274
1639651930000|2021-12-16 10:52:10|4841|4841|4839|4838|4842|4841|4839|4837.5|3222
1639651940000|2021-12-16 10:52:20|4838.5|4837|4838|4836.5|4838.5|4837.5|4837.5|4836.5|306
1639651950000|2021-12-16 10:52:30|4837.5||4838||4838||4837.5||0
1639651960000|2021-12-16 10:52:40|||||||||2
1639651970000|2021-12-16 10:52:50|4837.5|4837|4836.5|4835.5|4837.5|4837.5|4836.5|4835.5|1739
1639651980000|2021-12-16 10:53:00|4837|4836|4837|4836|4837|4836|4836.5|4836|252
1639651990000|2021-12-16 10:53:10|4837.5|4836.5|4839.5|4838.5|4839.5|4838.5|4837.5|4836.5|952
1639652000000|2021-12-16 10:53:20|4839|4838|4839.5|4838.5|4839.5|4838.5|4839|4837.5|173
1639652020000|2021-12-16 10:53:40|||||||||800
1639652030000|2021-12-16 10:53:50|4839|4839|4839.5|4838.5|4839.5|4839|4839|4838.5|344
1639652080000|2021-12-16 10:54:40|4840|4839|4841|4840|4841|4840.5|4840|4838.5|542
1639652090000|2021-12-16 10:54:50|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|262
1639652100000|2021-12-16 10:55:00|4841|4840|4840.5|4839.5|4841.5|4840|4840.5|4839.5|405
1639652110000|2021-12-16 10:55:10|4841|4840|4840.5|4840|4841|4840|4840.5|4840|23
1639652120000|2021-12-16 10:55:20|4840|4839.5|4840.5|4839.5|4840.5|4839.5|4840|4839.5|301
1639652130000|2021-12-16 10:55:30|4841|4840.5|4840.5|4839.5|4841|4840.5|4840.5|4839.5|557
1639652140000|2021-12-16 10:55:40|4840|4839|4840|4838.5|4840|4839.5|4839.5|4838.5|547
1639652170000|2021-12-16 10:56:10|||||||||196
1639652200000|2021-12-16 10:56:40|4839.5|4838|4835.5|4834|4839.5|4838|4835.5|4834|808
1639652210000|2021-12-16 10:56:50|4836|4834.5|4837|4836|4837|4836|4835.5|4834.5|844
1639652220000|2021-12-16 10:57:00|4837.5|4836.5|4838.5|4837|4838.5|4837|4837.5|4836.5|179
1639652230000|2021-12-16 10:57:10|4839|4837.5|4838.5|4837|4839|4838.5|4838|4837|538
1639652250000|2021-12-16 10:57:30|4838|4836.5|4837.5|4836|4838|4836.5|4837.5|4836|0
1639652260000|2021-12-16 10:57:40|4838|4836.5|4838.5|4837|4838.5|4837|4837.5|4836.5|170
1639652270000|2021-12-16 10:57:50|4838|4836.5|4837.5|4836|4838|4836.5|4837|4836|10
1639652290000|2021-12-16 10:58:10|4837|4835.5|4837.5|4836.5|4837.5|4836.5|4836.5|4835|456
1639652310000|2021-12-16 10:58:30|4838|4837|4838.5|4837.5|4839|4838|4838|4836.5|674
1639652320000|2021-12-16 10:58:40|4839|4838|4839|4838.5|4839.5|4838.5|4839|4838|16
1639652330000|2021-12-16 10:58:50|4839.5||4839.5||4839.5||4839.5||338
1639652350000|2021-12-16 10:59:10|4840|4839|4840|4838.5|4840|4839|4840|4838.5|112
1639652360000|2021-12-16 10:59:20|4840.5|4839|4840|4839|4840.5|4839.5|4840|4839|481
1639652370000|2021-12-16 10:59:30|4839.5|4838.5|4839|4838|4840|4838.5|4839|4838|414
1639652390000|2021-12-16 10:59:50|4839.5|4838.5|4838.5|4837.5|4840|4838.5|4838.5|4837.5|598
1639652400000|2021-12-16 11:00:00|||||||||1
1639652410000|2021-12-16 11:00:10|4839|4838|4839|4838|4839.5|4838.5|4839|4838|244
1639652420000|2021-12-16 11:00:20|4838.5|4837|4838|4836.5|4839|4837|4838|4836.5|284
1639652440000|2021-12-16 11:00:40|||||||||400
1639652450000|2021-12-16 11:00:50||4837||4836.5||4837.5||4836.5|77
1639652460000|2021-12-16 11:01:00|4837.5|4836|4837|4836|4837.5|4836|4837|4835.5|556
1639652470000|2021-12-16 11:01:10|4838|4836.5|4838.5|4838|4838.5|4838|4838|4836|449
1639652480000|2021-12-16 11:01:20|4839|4838.5|4839|4838|4840|4838.5|4839|4838|61
1639652490000|2021-12-16 11:01:30|4838.5|4837.5|4838|4836.5|4839|4837.5|4837.5|4836.5|258
1639652500000|2021-12-16 11:01:40|4837.5|4835.5|4836.5|4835|4837.5|4835.5|4836.5|4835|331
1639652510000|2021-12-16 11:01:50|4837|4835.5|4837.5|4837|4837.5|4837|4837|4835.5|212
1639652520000|2021-12-16 11:02:00|||||||||55
1639652530000|2021-12-16 11:02:10|4837|4836.5|4837|4836|4837.5|4836.5|4837|4836|303
1639652540000|2021-12-16 11:02:20||4836.5||4836.5||4836.5||4836.5|0
1639652570000|2021-12-16 11:02:50|4837.5||4837||4837.5||4837||337
1639652590000|2021-12-16 11:03:10|4837.5|4837|4837.5|4836.5|4838.5|4837.5|4837.5|4836.5|603
1639652600000|2021-12-16 11:03:20|4838|4837|4838|4837|4838.5|4837|4838|4836.5|194
1639652620000|2021-12-16 11:03:40|4838.5|4838|4837.5|4836.5|4839|4838.5|4837|4836.5|1356
1639652630000|2021-12-16 11:03:50|4837|4836|4837|4836.5|4837|4836.5|4837|4836|467
1639652640000|2021-12-16 11:04:00|4837.5|4837|4838|4837.5|4838|4837.5|4837.5|4836.5|132
1639652650000|2021-12-16 11:04:10||4836.5||4837.5||4837.5||4836.5|759
1639652660000|2021-12-16 11:04:20|4838.5||4838.5||4838.5||4838.5||119
1639652690000|2021-12-16 11:04:50|4839|4838|4839|4837.5|4839|4838.5|4839|4837.5|466
1639652710000|2021-12-16 11:05:10|4838.5||4838.5||4838.5||4838.5||0
1639652730000|2021-12-16 11:05:30|4839||4839||4839||4839||289
1639652770000|2021-12-16 11:06:10|4839.5|4838|4839.5|4838|4841.5|4840|4838.5|4838|3927
1639652780000|2021-12-16 11:06:20|||||||||40
1639652800000|2021-12-16 11:06:40|||||||||103
1639652820000|2021-12-16 11:07:00|4839|4837.5|4838|4836.5|4839|4837.5|4837.5|4836.5|1190
1639652830000|2021-12-16 11:07:10|4838.5|4837|4839|4838.5|4839.5|4838.5|4838.5|4837|1616
1639652840000|2021-12-16 11:07:20|4839.5|4839|4839.5|4838.5|4840|4839|4839|4838.5|1041
1639652850000|2021-12-16 11:07:30||4839||4839||4839||4839|0
1639652860000|2021-12-16 11:07:40|4840|4839.5|4839.5|4839|4840|4839.5|4839.5|4839|114
1639652870000|2021-12-16 11:07:50|4840|4839.5|4840.5|4839.5|4841|4840.5|4840|4839.5|6663
1639652880000|2021-12-16 11:08:00|4840|4839|4839|4838|4840|4839|4839|4837.5|251
1639652890000|2021-12-16 11:08:10|4839.5|4838.5|4838.5|4838|4839.5|4838.5|4838.5|4838|55
1639652900000|2021-12-16 11:08:20|4839|4837.5|4837.5|4836.5|4839|4837.5|4837.5|4836.5|271
1639652910000|2021-12-16 11:08:30|4837|4836|4838|4837.5|4838|4837.5|4837|4836|313
1639652920000|2021-12-16 11:08:40|4837.5|4837|4838.5|4837.5|4838.5|4837.5|4837|4836|412
1639652950000|2021-12-16 11:09:10|4838|4836.5|4837|4836|4838|4836.5|4837|4836|714
1639652960000|2021-12-16 11:09:20|4837.5|4836.5|4837|4836|4837.5|4836.5|4837|4836|209
1639652970000|2021-12-16 11:09:30|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|0
1639652980000|2021-12-16 11:09:40|||||||||46
1639653000000|2021-12-16 11:10:00|4838|4837|4839.5|4838.5|4839.5|4838.5|4838|4836.5|1169
1639653010000|2021-12-16 11:10:10|4840|4839|4840|4839.5|4840|4839.5|4840|4839|80
1639653030000|2021-12-16 11:10:30|4839.5|4839|4839.5|4838|4839.5|4839|4839|4838|587
1639653040000|2021-12-16 11:10:40|4840|4838.5|4840|4839.5|4840|4839.5|4840|4838.5|127
1639653050000|2021-12-16 11:10:50|4840.5|4840|4840.5|4840|4840.5|4840|4840.5|4839.5|791
1639653060000|2021-12-16 11:11:00|4840|4839.5|4840.5|4839.5|4840.5|4839.5|4840|4839|417
1639653090000|2021-12-16 11:11:30||4840||4840||4840||4840|446
1639653100000|2021-12-16 11:11:40||4839.5||4839.5||4839.5||4839.5|116
1639653110000|2021-12-16 11:11:50|4840|4838.5|4840.5|4839.5|4840.5|4839.5|4839.5|4838.5|510
1639653120000|2021-12-16 11:12:00|||||||||111
1639653130000|2021-12-16 11:12:10|4841|4840|4841|4840|4841|4840.5|4841|4840|270
1639653140000|2021-12-16 11:12:20||4840.5||4840.5||4840.5||4840.5|0
1639653150000|2021-12-16 11:12:30||4840||4840||4840||4840|5
1639653170000|2021-12-16 11:12:50|4841.5|4840.5|4841|4840|4841.5|4841|4840.5|4839.5|893
1639653180000|2021-12-16 11:13:00||4840.5||4840.5||4840.5||4840|138
1639653190000|2021-12-16 11:13:10|4841.5|4841|4841|4840.5|4841.5|4841|4841|4840|293
1639653220000|2021-12-16 11:13:40|4841.5|4841|4842|4841|4842|4841|4841.5|4840.5|495
1639653230000|2021-12-16 11:13:50|4842.5|4841.5|4843|4842|4843.5|4842.5|4842.5|4841.5|722
1639653240000|2021-12-16 11:14:00|4842.5|4841.5|4841.5|4839.5|4843|4841.5|4841|4839.5|252
1639653250000|2021-12-16 11:14:10|4841|4840|4842.5|4841.5|4842.5|4841.5|4841|4840|27
1639653260000|2021-12-16 11:14:20|4842|4841|4842|4841.5|4842.5|4841.5|4841.5|4840.5|333
1639653270000|2021-12-16 11:14:30|4842.5|4842|4842.5|4842|4842.5|4842|4842.5|4842|17
1639653290000|2021-12-16 11:14:50|4843|4842.5|4842|4840.5|4844.5|4843.5|4842|4840.5|3775
1639653300000|2021-12-16 11:15:00|4841.5|4840|4839.5|4838.5|4841.5|4840|4839.5|4838.5|161
1639653310000|2021-12-16 11:15:10|4839|4837.5|4838|4836.5|4839|4837.5|4838|4836|136
1639653330000|2021-12-16 11:15:30||4837||4837||4837.5||4837|341
1639653350000|2021-12-16 11:15:50|4837.5|4837.5|4837|4835.5|4838|4837.5|4836.5|4835|915
1639653360000|2021-12-16 11:16:00|4836.5|4836|4837|4836.5|4837|4836.5|4836.5|4836|499
1639653370000|2021-12-16 11:16:10|4837.5|4837|4839|4838.5|4840|4838.5|4837.5|4837|818
1639653380000|2021-12-16 11:16:20|4839.5|4839|4839.5|4838.5|4839.5|4839|4839.5|4838.5|796
1639653390000|2021-12-16 11:16:30|4840|4839|4839.5|4838.5|4840|4839.5|4839.5|4838.5|817
1639653400000|2021-12-16 11:16:40|4840|4839|4840|4839.5|4840|4839.5|4840|4839|5
1639653410000|2021-12-16 11:16:50|4839.5|4839|4839|4837.5|4839.5|4839.5|4838|4837|907
1639653420000|2021-12-16 11:17:00|4838.5|4838|4838|4837|4838.5|4838.5|4838|4836.5|352
1639653430000|2021-12-16 11:17:10|4838.5|4837.5|4839|4838|4839|4838|4838.5|4837.5|197
1639653440000|2021-12-16 11:17:20|||||||||23
1639653450000|2021-12-16 11:17:30||4838.5||4838.5||4838.5||4838.5|23
1639653470000|2021-12-16 11:17:50|4839.5|4839|4840|4839|4840|4839|4839.5|4839|326
1639653480000|2021-12-16 11:18:00|||||||||250
1639653490000|2021-12-16 11:18:10|4839.5|4839.5|4841|4840|4841.5|4840.5|4839.5|4839|1070
1639653500000|2021-12-16 11:18:20|4840.5|4839.5|4840|4839|4841|4839.5|4840|4839|191
1639653510000|2021-12-16 11:18:30|4839.5|4839.5|4840|4839|4840|4839.5|4839.5|4838.5|893
1639653520000|2021-12-16 11:18:40|4840.5|4839.5|4840|4839|4840.5|4840|4840|4839|324
1639653530000|2021-12-16 11:18:50||4839.5||4839||4839.5||4839|122
1639653540000|2021-12-16 11:19:00|4839.5|4839.5|4838|4837.5|4840|4839.5|4838|4837.5|259
1639653550000|2021-12-16 11:19:10|4837.5|4837|4837.5|4836.5|4838|4837.5|4837.5|4836.5|265
1639653560000|2021-12-16 11:19:20|4838|4837|4839.5|4838.5|4839.5|4839|4838|4837|352
1639653570000|2021-12-16 11:19:30|4840|4839|4840.5|4839.5|4840.5|4840|4840|4839|147
1639653600000|2021-12-16 11:20:00|4841|4840|4841|4840.5|4842|4841|4840.5|4840|761
1639653610000|2021-12-16 11:20:10|4841.5|4841|4842|4840.5|4842|4841.5|4841.5|4840.5|211
1639653620000|2021-12-16 11:20:20|4841.5|4840|4841|4840|4841.5|4840|4841|4840|482
1639653630000|2021-12-16 11:20:30|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|0
1639653640000|2021-12-16 11:20:40|4842|4841|4841.5|4840.5|4842.5|4841.5|4841.5|4840|250
1639653650000|2021-12-16 11:20:50|4841|4840|4840.5|4839.5|4841|4840|4840.5|4839.5|217
1639653660000|2021-12-16 11:21:00|4841|4840.5|4839.5|4838.5|4841|4840.5|4839.5|4838.5|872
1639653670000|2021-12-16 11:21:10|4839|4838|4837.5|4837|4839|4838|4837.5|4836.5|418
1639653680000|2021-12-16 11:21:20|4838|4837.5|4838.5|4838|4838.5|4838|4837.5|4837|1509
1639653690000|2021-12-16 11:21:30|4839|4838.5|4841|4840|4841|4840|4839|4838.5|835
1639653700000|2021-12-16 11:21:40|4841.5|4840.5|4841.5|4840|4841.5|4840.5|4841.5|4840|109
1639653710000|2021-12-16 11:21:50|4842.5|4840.5|4841.5|4840.5|4842.5|4841.5|4841.5|4840.5|502
1639653730000|2021-12-16 11:22:10|4842|4841|4842.5|4841|4842.5|4841|4842|4841|268
1639653740000|2021-12-16 11:22:20|4843|4841.5|4842.5|4841|4843|4842|4842.5|4841|183
1639653750000|2021-12-16 11:22:30|4843|4841.5|4844.5|4843|4844.5|4843.5|4843|4841.5|400
1639653760000|2021-12-16 11:22:40|4844|4843.5|4844.5|4843.5|4844.5|4843.5|4844|4843|788
1639653770000|2021-12-16 11:22:50|4844|4843|4843.5|4842|4844.5|4843.5|4843.5|4842|1125
1639653780000|2021-12-16 11:23:00|4844|4842.5|4843.5|4842.5|4844|4843|4843.5|4842.5|428
1639653790000|2021-12-16 11:23:10|4843||4843||4843||4843||0
1639653840000|2021-12-16 11:24:00|4843.5|4843|4844.5|4843.5|4844.5|4844|4843.5|4842.5|2428
1639653850000|2021-12-16 11:24:10|4844|4843|4844.5|4844|4844.5|4844|4843.5|4843|369
1639653860000|2021-12-16 11:24:20|4844|4843|4844|4843|4844|4843|4844|4843|234
1639653870000|2021-12-16 11:24:30|4844.5|4843.5|4844.5|4843.5|4844.5|4844|4844.5|4843|2
1639653880000|2021-12-16 11:24:40||4844||4843.5||4844||4843.5|0
1639653890000|2021-12-16 11:24:50|4844||4844.5||4844.5||4844||0
1639653900000|2021-12-16 11:25:00|||||||||62
1639653910000|2021-12-16 11:25:10|4845|4844|4847|4846|4847|4846|4845|4844|2244
1639653920000|2021-12-16 11:25:20|||||||||56
1639653950000|2021-12-16 11:25:50|4847.5|4846.5|4848|4847|4848|4847|4847|4846|127
1639653960000|2021-12-16 11:26:00|||||||||125
1639653970000|2021-12-16 11:26:10|4847.5|4846.5|4847.5|4846|4847.5|4846.5|4846|4845|1417
1639653980000|2021-12-16 11:26:20||4846.5||4846.5||4846.5||4846.5|0
1639654000000|2021-12-16 11:26:40|4847|4847|4847|4846|4847|4847|4846|4845|1428
1639654010000|2021-12-16 11:26:50|4846.5|4845.5|4847|4846|4847|4846.5|4846.5|4845|524
1639654020000|2021-12-16 11:27:00|4846.5|4846.5|4846.5|4845|4846.5|4846.5|4846|4845|743
1639654030000|2021-12-16 11:27:10|4847|4845.5|4847|4846|4847|4846|4846.5|4845.5|188
1639654040000|2021-12-16 11:27:20|4846.5|4846.5|4847|4846|4847|4846.5|4846.5|4846|618
1639654050000|2021-12-16 11:27:30||4846.5||4846.5||4846.5||4846.5|0
1639654060000|2021-12-16 11:27:40|4848|4847|4846.5|4845.5|4848|4847.5|4846|4845|2964
1639654070000|2021-12-16 11:27:50|4847|4846|4848|4847|4848|4847|4847|4846|1487
1639654080000|2021-12-16 11:28:00|4848.5|4847.5|4848.5|4847|4848.5|4847.5|4848|4847|301
1639654090000|2021-12-16 11:28:10|4848|4846.5|4847.5|4846|4848|4846.5|4847.5|4846|343
1639654100000|2021-12-16 11:28:20|4848|4846.5|4848.5|4847|4849.5|4848|4848|4846.5|1260
1639654110000|2021-12-16 11:28:30|4849|4847.5|4848.5|4847|4849|4848|4848|4847|307
1639654120000|2021-12-16 11:28:40|4848|4847.5|4848.5|4847|4848.5|4847.5|4848|4847|0
1639654130000|2021-12-16 11:28:50|4848||4848.5||4848.5||4848||0
1639654140000|2021-12-16 11:29:00|4848|4847.5|4847|4845.5|4848.5|4847.5|4846.5|4845.5|1164
1639654150000|2021-12-16 11:29:10|4846.5|4846|4846|4845|4846.5|4846|4846|4845|406
1639654160000|2021-12-16 11:29:20|4846.5||4846.5||4846.5||4846.5||800
1639654170000|2021-12-16 11:29:30|4847|4845.5|4847.5|4846|4848|4846|4846.5|4845.5|436
1639654180000|2021-12-16 11:29:40|4847|4846.5|4847.5|4846|4847.5|4847|4847|4846|369
1639654190000|2021-12-16 11:29:50|4848|4846.5|4847.5|4846.5|4848|4847|4847.5|4846.5|20754
1639654200000|2021-12-16 11:30:00|4848|4847|4848.5|4847|4848.5|4847.5|4847.5|4846.5|1745
1639654210000|2021-12-16 11:30:10|4848|4846.5|4846.5|4845.5|4848.5|4847|4846.5|4845.5|3587
1639654220000|2021-12-16 11:30:20|4847|4846|4847|4846|4847|4846.5|4846.5|4845.5|730
1639654230000|2021-12-16 11:30:30|4847.5||4847||4847.5||4847||2
1639654250000|2021-12-16 11:30:50|4846.5||4846.5||4846.5||4846.5||0
1639654260000|2021-12-16 11:31:00|4846|4845.5|4845.5|4844|4846|4845.5|4845.5|4844|83
1639654270000|2021-12-16 11:31:10|||||||||103
1639654290000|2021-12-16 11:31:30|4846|4844.5|4845.5|4844|4846|4845|4845.5|4844|133
1639654300000|2021-12-16 11:31:40|4846|4844.5|4844.5|4843.5|4846|4845|4844.5|4843.5|84
1639654320000|2021-12-16 11:32:00|4844|4843|4844|4843|4844|4843|4843.5|4842.5|544
1639654330000|2021-12-16 11:32:10|4843.5|4842.5|4841.5|4840|4843.5|4842.5|4841|4840|782
1639654340000|2021-12-16 11:32:20|4842.5|4840.5|4842.5|4841|4842.5|4841.5|4842.5|4840.5|220
1639654360000|2021-12-16 11:32:40|4842|4841.5|4842.5|4841|4842.5|4841.5|4842|4841|141
1639654370000|2021-12-16 11:32:50|4842||4842.5||4842.5||4842||0
1639654380000|2021-12-16 11:33:00|4843|4841.5|4842.5|4841|4843|4842|4842.5|4841|93
1639654390000|2021-12-16 11:33:10|4843|4841.5|4842.5|4841.5|4843|4841.5|4842.5|4841.5|0
1639654400000|2021-12-16 11:33:20|4843|4842|4843|4842.5|4843|4842.5|4843|4842|371
1639654410000|2021-12-16 11:33:30|4843.5|4843|4843.5|4842.5|4844|4843.5|4843.5|4842.5|591
1639654430000|2021-12-16 11:33:50|4843|4842|4841.5|4841|4843|4842|4841.5|4841|758
1639654440000|2021-12-16 11:34:00|4842|4841.5|4843.5|4842.5|4843.5|4843|4842|4841.5|1894
1639654460000|2021-12-16 11:34:20|4843|4842|4842.5|4841.5|4843.5|4842.5|4842.5|4841.5|3205
1639654470000|2021-12-16 11:34:30|4842|4841|4841.5|4840.5|4842|4841.5|4841.5|4840.5|229
1639654480000|2021-12-16 11:34:40|4842|4841|4842|4841|4842|4841|4842|4841|22
1639654510000|2021-12-16 11:35:10|4841|4840.5|4842|4841|4842|4841|4841|4840.5|603
1639654530000|2021-12-16 11:35:30|4841.5|4840.5|4842|4841|4842|4841.5|4841|4840.5|1319
1639654550000|2021-12-16 11:35:50|4841.5|4840.5|4839.5|4837.5|4841.5|4840.5|4838.5|4837.5|246
1639654560000|2021-12-16 11:36:00|4839|4838|4839.5|4838|4839.5|4838.5|4838.5|4838|0
1639654600000|2021-12-16 11:36:40|4839|4838.5|4838.5|4838|4839|4838.5|4838.5|4838|195
1639654610000|2021-12-16 11:36:50|4839|4838.5|4837.5|4836.5|4839|4838.5|4837.5|4836|316
1639654620000|2021-12-16 11:37:00|4838|4837|4838|4836.5|4838|4837|4838|4836.5|0
1639654630000|2021-12-16 11:37:10|4837.5||4837.5||4837.5||4837.5||0
1639654640000|2021-12-16 11:37:20|4837|4836|4835.5|4834|4837.5|4836.5|4835|4834|2669
1639654650000|2021-12-16 11:37:30|4836|4834.5|4835.5|4834|4836|4835.5|4834.5|4833.5|282
1639654660000|2021-12-16 11:37:40|4835|4833.5|4834.5|4833.5|4835|4833.5|4834.5|4833.5|0
1639654670000|2021-12-16 11:37:50||4833||4833||4833||4833|0
1639654680000|2021-12-16 11:38:00|4834|4832.5|4833.5|4832.5|4834|4832.5|4833.5|4832.5|100
1639654690000|2021-12-16 11:38:10|4834|4833.5|4835.5|4834|4835.5|4834.5|4834|4833.5|956
1639654700000|2021-12-16 11:38:20||4834.5||4834.5||4834.5||4834.5|0
1639654710000|2021-12-16 11:38:30|4836|4835|4836|4834.5|4836.5|4835.5|4835.5|4834.5|130
1639654720000|2021-12-16 11:38:40|4836.5|4835|4836|4835|4836.5|4835|4835.5|4835|331
1639654730000|2021-12-16 11:38:50|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|55
1639654740000|2021-12-16 11:39:00|4837|4836|4837.5|4836.5|4838.5|4837|4837|4836|570
1639654750000|2021-12-16 11:39:10|4837|4836|4837.5|4836|4837.5|4836|4836.5|4835.5|689
1639654770000|2021-12-16 11:39:30|4837|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|100
1639654780000|2021-12-16 11:39:40|4838|4837|4838.5|4837|4839|4838|4838|4837|509
1639654790000|2021-12-16 11:39:50|4838||4838.5||4838.5||4838||0
1639654810000|2021-12-16 11:40:10|4839|4837.5|4839.5|4838.5|4840|4839|4838.5|4837.5|889
1639654820000|2021-12-16 11:40:20|4839|4838|4839|4838|4839|4838|4838.5|4837.5|548
1639654840000|2021-12-16 11:40:40|||||||||56
1639654850000|2021-12-16 11:40:50|4838.5|4837.5|4838.5|4837.5|4839|4838|4838.5|4837.5|226
1639654860000|2021-12-16 11:41:00|4839|4838|4839|4838|4839|4838|4839|4838|787
1639654870000|2021-12-16 11:41:10|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|161
1639654880000|2021-12-16 11:41:20|4838|4836.5|4838.5|4838|4838.5|4838|4837.5|4836.5|446
1639654890000|2021-12-16 11:41:30|4839|4838.5|4839|4838|4839.5|4839|4839|4838|393
1639654920000|2021-12-16 11:42:00|4838.5|4838.5|4842|4840.5|4842|4841|4838.5|4838.5|1560
1639654930000|2021-12-16 11:42:10|4841.5|4841|4842|4841|4842.5|4841|4841|4840|1024
1639654960000|2021-12-16 11:42:40|4841.5|4840|4840.5|4839|4841.5|4840|4840.5|4839|693
1639654970000|2021-12-16 11:42:50|4841|4839.5|4842|4841|4842|4841|4841|4839.5|483
1639654980000|2021-12-16 11:43:00|4841.5|4841.5|4840.5|4839|4842.5|4841.5|4840.5|4839|929
1639655010000|2021-12-16 11:43:30|4840|4838.5|4839.5|4838.5|4840|4838.5|4839.5|4838.5|223
1639655020000|2021-12-16 11:43:40|4840|4839|4840|4839.5|4840.5|4839.5|4840|4839|404
1639655030000|2021-12-16 11:43:50|4840.5|4840|4841.5|4840|4841.5|4840.5|4840.5|4839.5|197
1639655040000|2021-12-16 11:44:00|4841|4839.5|4840.5|4839.5|4841|4839.5|4840.5|4839.5|0
1639655070000|2021-12-16 11:44:30|4841|4840|4842|4840.5|4842.5|4841.5|4841|4840|301
1639655080000|2021-12-16 11:44:40|4841.5||4841.5||4841.5||4841.5||0
1639655090000|2021-12-16 11:44:50|4842|4841|4841.5|4840.5|4843|4841.5|4841.5|4840.5|376
1639655100000|2021-12-16 11:45:00|4842|4841|4841|4840.5|4843.5|4842.5|4841|4840.5|1091
1639655110000|2021-12-16 11:45:10|4840.5|4840|4840.5|4839.5|4840.5|4840|4840|4839.5|317
1639655130000|2021-12-16 11:45:30|4841|4840|4841.5|4840.5|4841.5|4840.5|4841|4839.5|300
1639655140000|2021-12-16 11:45:40|4841|4840|4841.5|4840|4841.5|4840|4841|4840|0
1639655160000|2021-12-16 11:46:00|4841||4840.5||4841||4840.5||190
1639655170000|2021-12-16 11:46:10|4840|4838.5|4841.5|4840.5|4841.5|4840.5|4840|4838.5|652
1639655180000|2021-12-16 11:46:20||4841||4840||4841||4840|169
1639655190000|2021-12-16 11:46:30|4841|4840.5|4841.5|4840|4841.5|4840.5|4841|4840|1269
1639655200000|2021-12-16 11:46:40||4840.5||4840.5||4840.5||4840.5|0
1639655220000|2021-12-16 11:47:00|4842.5|4841|4842|4841|4842.5|4841.5|4842|4841|197
1639655230000|2021-12-16 11:47:10|4843|4841.5|4843|4842|4843|4842|4843|4841.5|41
1639655240000|2021-12-16 11:47:20|4843.5|4842.5|4845|4844|4845|4844|4843.5|4842.5|943
1639655250000|2021-12-16 11:47:30|4845.5|4844.5|4846|4845|4846|4845|4845.5|4844|0
1639655260000|2021-12-16 11:47:40|4845.5|4844.5|4845|4844|4845.5|4844.5|4845|4844|253
1639655280000|2021-12-16 11:48:00|4844.5|4843|4844.5|4843|4845|4844|4844|4843|722
1639655290000|2021-12-16 11:48:10|||||||||25
1639655320000|2021-12-16 11:48:40|||||||||142
1639655330000|2021-12-16 11:48:50|4844|4842.5|4842|4841|4844|4842.5|4842|4841|82
1639655340000|2021-12-16 11:49:00|4842.5|4841.5|4842.5|4841|4843|4842|4842.5|4841|144
1639655350000|2021-12-16 11:49:10|4842|4840.5|4842|4840.5|4842|4840.5|4841.5|4840.5|133
1639655360000|2021-12-16 11:49:20|4842.5|4841|4842.5|4841.5|4842.5|4841.5|4842.5|4841|15
1639655370000|2021-12-16 11:49:30||4840.5||4840.5||4840.5||4840.5|0
1639655380000|2021-12-16 11:49:40||4841.5||4841.5||4841.5||4841.5|44
1639655390000|2021-12-16 11:49:50|4843.5|4842|4843.5|4842.5|4843.5|4843|4843|4842|131
1639655400000|2021-12-16 11:50:00|4843|4843|4842.5|4841.5|4843|4843|4842.5|4841.5|249
1639655410000|2021-12-16 11:50:10|4843||4843||4843||4842.5||150
1639655420000|2021-12-16 11:50:20|4842.5||4843||4843||4842.5||0
1639655430000|2021-12-16 11:50:30|4842.5|4841|4841|4839.5|4842.5|4841|4841|4839.5|667
1639655440000|2021-12-16 11:50:40|4841.5||4841.5||4841.5||4841.5||0
1639655450000|2021-12-16 11:50:50|4841||4840.5||4841||4840.5||1
1639655460000|2021-12-16 11:51:00|||||||||1
1639655510000|2021-12-16 11:51:50|4840|4839|4838.5|4838|4840|4839|4838|4837|766
1639655520000|2021-12-16 11:52:00|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|421
1639655530000|2021-12-16 11:52:10|4838|4837|4838.5|4837|4838.5|4837|4838|4837|0
1639655560000|2021-12-16 11:52:40|4839|4837.5|4839|4838|4839|4838|4839|4837.5|208
1639655570000|2021-12-16 11:52:50||4838.5||4838||4838.5||4838|48
1639655580000|2021-12-16 11:53:00|4838.5|4837.5|4838.5|4837.5|4839|4837.5|4838|4837|135
1639655590000|2021-12-16 11:53:10|4839|4837|4838.5|4837|4839|4837.5|4838.5|4837|0
1639655600000|2021-12-16 11:53:20|4839||4839||4839||4839||0
1639655620000|2021-12-16 11:53:40||4837.5||4838.5||4838.5||4837.5|0
1639655630000|2021-12-16 11:53:50|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837|143
1639655640000|2021-12-16 11:54:00|4838|4837|4837.5|4836|4838|4837|4837.5|4835.5|377
1639655670000|2021-12-16 11:54:30|4837||4837.5||4837.5||4837||0
1639655680000|2021-12-16 11:54:40|4838|4836.5|4838.5|4838|4839|4838.5|4838|4836.5|302
1639655690000|2021-12-16 11:54:50|4838|4837|4838.5|4837|4838.5|4837|4838|4837|84
1639655700000|2021-12-16 11:55:00|4839|4836.5|4839|4838|4839|4838|4839|4836.5|382
1639655720000|2021-12-16 11:55:20|4840|4838.5|4839.5|4839|4840|4839|4839.5|4838.5|63
1639655740000|2021-12-16 11:55:40|4839|4838.5|4839.5|4838.5|4839.5|4838.5|4838.5|4838|1100
1639655750000|2021-12-16 11:55:50|||||||||32
1639655760000|2021-12-16 11:56:00|4839||4839||4839||4839||246
1639655770000|2021-12-16 11:56:10|4839.5||4839||4839.5||4839||0
1639655780000|2021-12-16 11:56:20|4839.5||4839.5||4839.5||4839.5||112
1639655790000|2021-12-16 11:56:30|4839|4839|4839|4838.5|4839.5|4839|4839|4838.5|308
1639655800000|2021-12-16 11:56:40|||||||||64
1639655810000|2021-12-16 11:56:50|4839.5|4839|4840.5|4840|4840.5|4840|4839.5|4839|255
1639655820000|2021-12-16 11:57:00||4839.5||4839.5||4839.5||4839.5|45
1639655830000|2021-12-16 11:57:10|4841|4840|4841.5|4840.5|4841.5|4841|4841|4839.5|1032
1639655840000|2021-12-16 11:57:20|4841|4840|4841|4840|4841|4840.5|4840.5|4839.5|1186
1639655850000|2021-12-16 11:57:30|4840.5|4839.5|4840|4839.5|4841|4840|4840|4839.5|604
1639655860000|2021-12-16 11:57:40|4839.5|4839|4840|4838.5|4840|4839.5|4839.5|4838.5|410
1639655870000|2021-12-16 11:57:50|4839.5|4839|4840|4838.5|4840|4839|4839.5|4838.5|0
1639655890000|2021-12-16 11:58:10|4839.5|4838|4838.5|4837.5|4840|4838|4838.5|4837.5|106
1639655930000|2021-12-16 11:58:50||4838||4838||4838||4838|0
1639655940000|2021-12-16 11:59:00|4839|4837.5|4838.5|4837.5|4839|4837.5|4838|4836.5|396
1639655960000|2021-12-16 11:59:20|4839|4838|4839.5|4838.5|4839.5|4839|4839|4838|418
1639655970000|2021-12-16 11:59:30|4839|4838|4839|4838|4839|4838|4839|4837.5|2
1639655980000|2021-12-16 11:59:40|4839.5|4838.5|4840.5|4839.5|4840.5|4839.5|4839.5|4838.5|119
1639655990000|2021-12-16 11:59:50|4841|4840|4842|4841|4842|4841|4841|4840|795
1639656000000|2021-12-16 12:00:00|4841.5|4840.5|4822.5|4818|4841.5|4840.5|4822.5|4814.5|5127
1639656010000|2021-12-16 12:00:10|4822|4820.5|4825.5|4821|4825.5|4821|4822|4819|618
1639656020000|2021-12-16 12:00:20|4825|4820|4827.5|4825|4827.5|4825|4822.5|4818|1227
1639656030000|2021-12-16 12:00:30|4828|4825.5|4822|4820.5|4828.5|4827|4818.5|4816|2100
1639656040000|2021-12-16 12:00:40|4821.5|4819.5|4822.5|4820.5|4823.5|4821.5|4821|4818.5|444
1639656050000|2021-12-16 12:00:50|4822|4820|4811|4808.5|4822|4820|4810|4808|2045
1639656060000|2021-12-16 12:01:00|4810.5|4808|4813|4811.5|4814|4811.5|4808|4806|1280
1639656070000|2021-12-16 12:01:10|4814|4810.5|4813.5|4811.5|4814.5|4812.5|4813|4810|202
1639656080000|2021-12-16 12:01:20|4813|4811|4813.5|4811.5|4813.5|4811.5|4813|4810.5|0
1639656090000|2021-12-16 12:01:30|4814|4812|4817.5|4814.5|4818|4815.5|4814|4812|426
1639656100000|2021-12-16 12:01:40|4817|4814|4813.5|4810.5|4817|4814|4813.5|4810.5|125
1639656110000|2021-12-16 12:01:50|4813|4809.5|4811.5|4809.5|4813|4809.5|4810.5|4808|159
1639656120000|2021-12-16 12:02:00|4811|4809|4810.5|4809.5|4811.5|4809.5|4808.5|4806.5|1071
1639656130000|2021-12-16 12:02:10|4810|4809|4813.5|4811.5|4813.5|4811.5|4810|4809|1119
1639656140000|2021-12-16 12:02:20|4814|4812|4819.5|4817.5|4819.5|4818|4813.5|4812|319
1639656150000|2021-12-16 12:02:30|4819|4817|4820|4818.5|4820.5|4818.5|4818.5|4816.5|0
1639656160000|2021-12-16 12:02:40|4820.5|4819|4819.5|4818.5|4822.5|4820.5|4819.5|4818.5|369
1639656170000|2021-12-16 12:02:50|4819|4817.5|4819|4818|4819|4818|4818.5|4816.5|207
1639656180000|2021-12-16 12:03:00|4820|4817|4817.5|4815.5|4820|4818|4816.5|4814.5|639
1639656190000|2021-12-16 12:03:10|4817|4816|4817.5|4815.5|4820.5|4818.5|4816.5|4814.5|615
1639656200000|2021-12-16 12:03:20|4818|4816|4818.5|4816.5|4819|4817.5|4818|4816|0
1639656210000|2021-12-16 12:03:30|4818|4817|4820|4817.5|4820|4818|4818|4817|21
1639656220000|2021-12-16 12:03:40|4820.5|4818|4819|4817.5|4820.5|4818.5|4819|4817.5|3
1639656230000|2021-12-16 12:03:50|4819.5|4818|4820|4818|4820|4818|4819.5|4817.5|0
1639656240000|2021-12-16 12:04:00||4818.5||4818.5||4818.5||4818.5|0
1639656250000|2021-12-16 12:04:10|4819.5|4817.5|4817.5|4816.5|4819.5|4817.5|4817.5|4816.5|635
1639656260000|2021-12-16 12:04:20|4818|4817|4820|4817.5|4820|4817.5|4818|4816.5|145
1639656270000|2021-12-16 12:04:30|4819.5||4820||4820||4819||0
1639656280000|2021-12-16 12:04:40|4819.5|4818|4823.5|4821.5|4824.5|4822.5|4819.5|4818|2
1639656290000|2021-12-16 12:04:50|4823|4821|4822.5|4821.5|4823.5|4821.5|4822|4821|0
1639656300000|2021-12-16 12:05:00|4823|4821|4824.5|4822.5|4825|4822.5|4823|4821|86
1639656310000|2021-12-16 12:05:10|4824|4823|4824|4822|4824|4823|4823|4821.5|26
1639656320000|2021-12-16 12:05:20|4823.5|4822.5|4823|4822|4824|4822.5|4822.5|4822|53
1639656330000|2021-12-16 12:05:30|4822.5|4821|4822|4820.5|4823|4821|4821.5|4819.5|309
1639656340000|2021-12-16 12:05:40|4822.5|4821|4823.5|4821|4824|4822|4822.5|4821|0
1639656350000|2021-12-16 12:05:50|4823||4823||4823.5||4823||0
1639656360000|2021-12-16 12:06:00|4822.5|4820.5|4820|4819.5|4822.5|4820.5|4820|4817.5|341
1639656370000|2021-12-16 12:06:10|4819.5|4818.5|4819|4818|4820|4818.5|4818.5|4817|298
1639656380000|2021-12-16 12:06:20|4819.5|4818.5|4821.5|4820|4822|4820.5|4819.5|4818.5|3
1639656390000|2021-12-16 12:06:30|4821|4820.5|4821.5|4820|4821.5|4820.5|4821|4820|46
1639656410000|2021-12-16 12:06:50|4821|4819.5|4819.5|4817.5|4821.5|4819.5|4819.5|4817|249
1639656420000|2021-12-16 12:07:00|4819|4818|4819|4817|4819.5|4818|4819|4817|92
1639656430000|2021-12-16 12:07:10|4819.5|4817.5|4819.5|4817.5|4819.5|4818|4819|4817|0
1639656440000|2021-12-16 12:07:20|4819|4817|4817.5|4816.5|4819|4817|4817.5|4816.5|303
1639656450000|2021-12-16 12:07:30|4818|4816|4816|4814|4818|4816|4815.5|4813.5|1273
1639656460000|2021-12-16 12:07:40|4815.5|4813.5|4816|4814.5|4816|4815|4814.5|4812.5|151
1639656470000|2021-12-16 12:07:50|4816.5|4815|4815.5|4814.5|4817|4816|4815.5|4814.5|853
1639656480000|2021-12-16 12:08:00|4815|4813.5|4814.5|4813|4815|4813.5|4813.5|4812.5|1221
1639656490000|2021-12-16 12:08:10|4815|4812.5|4815.5|4814|4815.5|4814|4815|4812.5|126
1639656500000|2021-12-16 12:08:20|4815|4814.5|4815.5|4814|4815.5|4814.5|4814.5|4812.5|264
1639656510000|2021-12-16 12:08:30|4815|4814.5|4815|4814|4815.5|4814.5|4815|4814|130
1639656520000|2021-12-16 12:08:40|4815.5|4813.5|4815|4813.5|4815.5|4814|4813.5|4812|695
1639656530000|2021-12-16 12:08:50|4814.5|4813|4813.5|4812.5|4814.5|4813|4812.5|4810.5|315
1639656540000|2021-12-16 12:09:00|4814|4812|4815|4814|4815|4814|4814|4812|295
1639656550000|2021-12-16 12:09:10|4814.5|4813.5|4815|4814|4815|4814|4814.5|4813.5|181
1639656560000|2021-12-16 12:09:20|4814.5|4812.5|4814.5|4813|4814.5|4813|4813.5|4812|62
1639656570000|2021-12-16 12:09:30|4814|4812.5|4814.5|4812.5|4814.5|4812.5|4813.5|4812.5|239
1639656580000|2021-12-16 12:09:40||4813||4814||4814||4813|0
1639656590000|2021-12-16 12:09:50|4815|4812.5|4814.5|4812.5|4815|4812.5|4814.5|4812.5|161
1639656600000|2021-12-16 12:10:00|4814|4813|4814|4812.5|4814.5|4813|4814|4812.5|0
1639656610000|2021-12-16 12:10:10|4813.5|4812|4811.5|4809.5|4813.5|4812|4811.5|4809.5|714
1639656620000|2021-12-16 12:10:20|4811|4808.5|4811.5|4809.5|4811.5|4810.5|4810.5|4808.5|410
1639656630000|2021-12-16 12:10:30|4812.5|4810.5|4812.5|4811|4812.5|4811.5|4812.5|4810.5|122
1639656640000|2021-12-16 12:10:40|4812||4812||4812||4812||0
1639656650000|2021-12-16 12:10:50|4812.5||4812.5||4812.5||4812||16
1639656660000|2021-12-16 12:11:00|4813|4811.5|4817|4814.5|4817|4814.5|4813|4811.5|335
1639656670000|2021-12-16 12:11:10|4817.5|4815|4817.5|4815.5|4818|4815.5|4817.5|4815|0
1639656680000|2021-12-16 12:11:20|4818|4816|4818.5|4816.5|4819|4816.5|4818|4816|350
1639656690000|2021-12-16 12:11:30|4819|4817|4818.5|4816.5|4819|4817|4818|4816.5|162
1639656700000|2021-12-16 12:11:40|4818||4818||4818||4817||71
1639656710000|2021-12-16 12:11:50|4817.5|4816|4817.5|4815.5|4817.5|4816|4816.5|4814.5|776
1639656720000|2021-12-16 12:12:00|4818.5|4816|4819|4816.5|4819|4816.5|4816.5|4814.5|560
1639656730000|2021-12-16 12:12:10|4818.5||4819||4819||4818.5||0
1639656740000|2021-12-16 12:12:20|4818.5||4818.5||4819||4818.5||100
1639656750000|2021-12-16 12:12:30|4818||4817.5||4818||4817.5||0
1639656760000|2021-12-16 12:12:40|4817|4815.5|4817.5|4815.5|4817.5|4816.5|4816.5|4815.5|532
1639656770000|2021-12-16 12:12:50|4817|4815|4816|4814.5|4817|4815|4816|4814.5|0
1639656780000|2021-12-16 12:13:00|4815.5|4814|4813.5|4811.5|4815.5|4814|4813.5|4811.5|143
1639656790000|2021-12-16 12:13:10|4813||4813.5||4813.5||4813||0
1639656800000|2021-12-16 12:13:20|4813|4811|4812.5|4810.5|4813|4811.5|4812|4809.5|585
1639656810000|2021-12-16 12:13:30|4812|4810|4812.5|4810.5|4813|4811|4812|4810|0
1639656820000|2021-12-16 12:13:40|4813|4811|4812.5|4810.5|4813|4811.5|4812.5|4810.5|125
1639656830000|2021-12-16 12:13:50|4813|4811|4813|4811|4813|4811|4811.5|4810.5|0
1639656840000|2021-12-16 12:14:00|4812.5|4811.5|4814|4812.5|4814.5|4813.5|4811.5|4810.5|1800
1639656850000|2021-12-16 12:14:10|4815|4813|4815.5|4813.5|4817|4814.5|4814.5|4813|157
1639656860000|2021-12-16 12:14:20|4815||4815||4815.5||4814.5||100
1639656870000|2021-12-16 12:14:30|4814.5||4814.5||4814.5||4814||114
1639656880000|2021-12-16 12:14:40|4815|4814|4817|4815.5|4817.5|4815.5|4815|4814|86
1639656890000|2021-12-16 12:14:50||4816||4816||4816||4816|0
1639656900000|2021-12-16 12:15:00|4818|4816.5|4817.5|4816|4818.5|4817|4817.5|4816|36
1639656910000|2021-12-16 12:15:10|4818.5|4816.5|4818.5|4816|4818.5|4816.5|4817|4816|0
1639656920000|2021-12-16 12:15:20|4818|4816.5|4818|4817|4818|4817|4818|4816.5|125
1639656930000|2021-12-16 12:15:30|4819|4817.5|4820.5|4819|4821|4819|4819|4817.5|21
1639656940000|2021-12-16 12:15:40|4821|4819.5|4822|4819.5|4822|4819.5|4821|4819|38
1639656950000|2021-12-16 12:15:50|4822.5|4820|4823.5|4821.5|4824|4821.5|4822.5|4820|94
1639656960000|2021-12-16 12:16:00|4824||4823.5||4824||4823.5||54
1639656970000|2021-12-16 12:16:10|4823||4823.5||4823.5||4823||0
1639656980000|2021-12-16 12:16:20|4823|4822|4826|4825|4827.5|4826|4822.5|4821.5|3116
1639656990000|2021-12-16 12:16:30|4825.5|4824|4824|4823|4825.5|4824|4824|4823|106
1639657000000|2021-12-16 12:16:40||4823.5||4823||4823.5||4823|125
1639657010000|2021-12-16 12:16:50|4825|4823.5|4825.5|4824|4826.5|4824|4825|4823.5|148
1639657020000|2021-12-16 12:17:00||4824.5||4824||4824.5||4824|225
1639657030000|2021-12-16 12:17:10|4825|4823.5|4824.5|4823|4825.5|4823.5|4824|4823|1914
1639657050000|2021-12-16 12:17:30|4825|4823.5|4825.5|4824|4825.5|4824|4825|4823|272
1639657060000|2021-12-16 12:17:40|4825|4823.5|4824.5|4823|4825|4823.5|4824.5|4823|309
1639657070000|2021-12-16 12:17:50|4824|4822.5|4824|4822.5|4824|4822.5|4822.5|4821|781
1639657080000|2021-12-16 12:18:00|4823.5|4822|4823|4821|4824|4822|4823|4821|813
1639657090000|2021-12-16 12:18:10||4821.5||4821.5||4821.5||4821.5|0
1639657100000|2021-12-16 12:18:20|4822.5||4823||4823||4822.5||0
1639657110000|2021-12-16 12:18:30||4822||4821.5||4822||4821|0
1639657120000|2021-12-16 12:18:40||4822||4821.5||4822||4821.5|0
1639657130000|2021-12-16 12:18:50|4822.5||4823||4823||4822.5||0
1639657140000|2021-12-16 12:19:00|4822.5|4822|4823|4821.5|4823|4822|4822.5|4821.5|70
1639657150000|2021-12-16 12:19:10||4822||4821.5||4822||4821.5|152
1639657160000|2021-12-16 12:19:20|4822.5|4821|4823.5|4822|4823.5|4822.5|4822|4820.5|707
1639657170000|2021-12-16 12:19:30||4821.5||4821.5||4821.5||4821.5|0
1639657180000|2021-12-16 12:19:40||4822.5||4822.5||4822.5||4822.5|0
1639657190000|2021-12-16 12:19:50|4824.5|4823|4825|4823.5|4826|4824.5|4824.5|4823|118
1639657200000|2021-12-16 12:20:00|4824.5|4823|4824|4822.5|4824.5|4823|4823.5|4822|352
1639657210000|2021-12-16 12:20:10|4824.5||4823.5||4825||4823.5||885
1639657230000|2021-12-16 12:20:30|||||||||134
1639657240000|2021-12-16 12:20:40|||||||||62
1639657260000|2021-12-16 12:21:00|||||||||120
1639657270000|2021-12-16 12:21:10|4824.5|4823|4824.5|4823.5|4824.5|4823.5|4824.5|4823|120
1639657290000|2021-12-16 12:21:30|||||||||207
1639657300000|2021-12-16 12:21:40|4824|4822.5|4823.5|4822.5|4824|4822.5|4823.5|4822.5|56
1639657310000|2021-12-16 12:21:50|4824||4824.5||4824.5||4824||0
1639657320000|2021-12-16 12:22:00|||||||||52
1639657330000|2021-12-16 12:22:10|||||||||3131
1639657340000|2021-12-16 12:22:20|4824||4824||4824||4824||0
1639657350000|2021-12-16 12:22:30||4823||4823||4823||4823|0
1639657370000|2021-12-16 12:22:50|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|100
1639657380000|2021-12-16 12:23:00|4824|4823|4824|4823|4824.5|4823|4823.5|4822.5|278
1639657390000|2021-12-16 12:23:10|4823.5|4822.5|4823|4822|4823.5|4822.5|4822.5|4821.5|130
1639657410000|2021-12-16 12:23:30|||||||||2
1639657420000|2021-12-16 12:23:40|4822.5|4821.5|4822.5|4821|4823|4822|4822|4820.5|629
1639657430000|2021-12-16 12:23:50|4822|4820.5|4821.5|4820|4822|4820.5|4821.5|4819.5|64
1639657440000|2021-12-16 12:24:00|4822|4820.5|4822.5|4821|4822.5|4821|4821|4820.5|3032
1639657450000|2021-12-16 12:24:10|4823|4821.5|4821|4819|4825|4823|4820.5|4818.5|5124
1639657460000|2021-12-16 12:24:20|4820.5|4818.5|4820|4818.5|4820.5|4818.5|4819.5|4818|696
1639657470000|2021-12-16 12:24:30|4820.5|4819|4821|4819.5|4821|4819.5|4820.5|4819|699
1639657480000|2021-12-16 12:24:40|4821.5|4820|4822|4820.5|4822|4820.5|4821.5|4820|53
1639657490000|2021-12-16 12:24:50|4822.5|4821|4821.5|4819.5|4823.5|4821.5|4820.5|4818.5|342
1639657500000|2021-12-16 12:25:00|4821|4819|4820|4818.5|4821|4819|4820|4818.5|0
1639657510000|2021-12-16 12:25:10|4820.5|4819|4822.5|4820.5|4823|4820.5|4820.5|4819|236
1639657520000|2021-12-16 12:25:20|4823|4821|4822.5|4821.5|4823.5|4821.5|4822.5|4821|0
1639657530000|2021-12-16 12:25:30|4822|4820.5|4821|4819.5|4822|4820.5|4820.5|4819|912
1639657540000|2021-12-16 12:25:40|4821.5|4820|4825|4823.5|4825|4823.5|4821.5|4820|160
1639657550000|2021-12-16 12:25:50|4826.5|4824|4825.5|4823.5|4828|4825.5|4825.5|4823.5|349
1639657560000|2021-12-16 12:26:00|4826|4824|4825.5|4823.5|4826.5|4824.5|4825|4823.5|64
1639657570000|2021-12-16 12:26:10|4825||4825.5||4825.5||4825||0
1639657580000|2021-12-16 12:26:20|4825|4822.5|4825.5|4824|4825.5|4824|4824|4822.5|508
1639657600000|2021-12-16 12:26:40|4826|4824.5|4828.5|4827|4828.5|4827|4826|4824.5|911
1639657610000|2021-12-16 12:26:50|4828|4826.5|4827|4825|4828.5|4827|4826|4825|706
1639657620000|2021-12-16 12:27:00|4826.5|4826|4826|4825.5|4826.5|4826|4825.5|4824|268
1639657630000|2021-12-16 12:27:10|4825.5|4824.5|4825.5|4824.5|4826|4824.5|4825.5|4824|337
1639657640000|2021-12-16 12:27:20|4825|4823.5|4824|4822.5|4825|4823.5|4824|4821.5|241
1639657650000|2021-12-16 12:27:30|4825.5|4823|4825.5|4823.5|4825.5|4823.5|4825.5|4823|238
1639657660000|2021-12-16 12:27:40|4826|4823|4827|4825|4827.5|4825|4826|4823|520
1639657670000|2021-12-16 12:27:50|4827.5||4827.5||4827.5||4827.5||0
1639657680000|2021-12-16 12:28:00|4827|4825.5|4826.5|4825|4827|4825.5|4826|4825|7
1639657690000|2021-12-16 12:28:10|4826||4826||4826.5||4826||255
1639657700000|2021-12-16 12:28:20|4825.5|4824|4825|4823.5|4825.5|4824|4825|4823.5|81
1639657720000|2021-12-16 12:28:40|||||||||11
1639657730000|2021-12-16 12:28:50||4824||4823.5||4824||4823.5|0
1639657740000|2021-12-16 12:29:00|4824.5||4825||4825||4824.5||125
1639657750000|2021-12-16 12:29:10|4825.5|4824|4825.5|4824|4826|4824.5|4825|4823.5|20
1639657760000|2021-12-16 12:29:20|4826|4823.5|4826|4824|4826|4824|4826|4823.5|0
1639657770000|2021-12-16 12:29:30|4825.5|4824.5|4826|4824|4826|4824.5|4825.5|4824|0
1639657780000|2021-12-16 12:29:40|4825||4825||4825||4825||0
1639657800000|2021-12-16 12:30:00|4826|4824.5|4830|4828|4830|4828|4826|4824.5|290
1639657810000|2021-12-16 12:30:10|4830.5|4828.5|4831.5|4830|4832|4830|4830|4828.5|45
1639657820000|2021-12-16 12:30:20|4831||4831||4831||4830.5||36
1639657850000|2021-12-16 12:30:50|4832.5|4830.5|4832.5|4830|4833.5|4831.5|4832|4830|313
1639657860000|2021-12-16 12:31:00|4832||4831||4832||4831||316
1639657870000|2021-12-16 12:31:10|4830.5|4829.5|4830|4828|4831|4829.5|4829.5|4828|1432
1639657880000|2021-12-16 12:31:20|4829.5|4828.5|4830.5|4828.5|4830.5|4829|4827.5|4825.5|746
1639657890000|2021-12-16 12:31:30||4829||4828.5||4829.5||4828.5|0
1639657900000|2021-12-16 12:31:40|4831|4829|4832|4829.5|4833|4832|4831|4829|396
1639657910000|2021-12-16 12:31:50|4831.5|4830|4832.5|4830.5|4832.5|4830.5|4831.5|4830|63
1639657920000|2021-12-16 12:32:00|4832|4829.5|4832.5|4830.5|4832.5|4830.5|4831.5|4829.5|83
1639657930000|2021-12-16 12:32:10|4832|4830|4831.5|4829.5|4832|4830.5|4830.5|4829|2737
1639657950000|2021-12-16 12:32:30|4831|4829|4831.5|4829.5|4831.5|4829.5|4830.5|4829|558
1639657960000|2021-12-16 12:32:40|4831||4831||4831.5||4831||536
1639657980000|2021-12-16 12:33:00|4831.5|4830|4829|4828|4833|4831.5|4829|4827|2467
1639657990000|2021-12-16 12:33:10|4828.5|4826.5|4828|4826|4828.5|4827|4827|4825|704
1639658000000|2021-12-16 12:33:20|4827.5|4825.5|4828|4825.5|4828|4825.5|4827|4825.5|264
1639658010000|2021-12-16 12:33:30|4827.5|4826|4828|4825.5|4828|4826.5|4827.5|4825.5|2563
1639658020000|2021-12-16 12:33:40|4827.5|4826|4827.5|4826.5|4827.5|4826.5|4826.5|4826|1270
1639658030000|2021-12-16 12:33:50|4828|4826|4827.5|4825.5|4828|4826|4827|4825.5|0
1639658040000|2021-12-16 12:34:00|4827|4825|4826|4825|4827|4825|4825.5|4824|1638
1639658050000|2021-12-16 12:34:10|||||||||10
1639658060000|2021-12-16 12:34:20|4825.5|4824.5|4826|4824.5|4826.5|4824.5|4825.5|4824.5|2308
1639658070000|2021-12-16 12:34:30|4825.5|4823.5|4825|4823.5|4826|4824|4825|4823.5|883
1639658080000|2021-12-16 12:34:40|4825.5|4824|4824.5|4823.5|4826|4824|4824.5|4823.5|199
1639658090000|2021-12-16 12:34:50|4824|4822.5|4822.5|4821|4824|4822.5|4822|4820.5|5054
1639658100000|2021-12-16 12:35:00|4822|4821.5|4825.5|4823.5|4825.5|4824|4822|4821.5|2134
1639658110000|2021-12-16 12:35:10|4825|4824|4826|4824.5|4826|4824.5|4825|4823.5|120
1639658120000|2021-12-16 12:35:20|4826.5|4825|4827.5|4826.5|4828.5|4826.5|4826.5|4824.5|916
1639658130000|2021-12-16 12:35:30|4827|4825|4828.5|4826.5|4828.5|4826.5|4827|4825|40
1639658140000|2021-12-16 12:35:40|4828|4826|4828|4826|4828|4826|4827|4824.5|611
1639658150000|2021-12-16 12:35:50|4828.5|4826.5|4828.5|4828|4830|4828|4828|4826|751
1639658160000|2021-12-16 12:36:00|4829||4828.5||4829||4828.5||204
1639658170000|2021-12-16 12:36:10|4829|4826.5|4828.5|4827|4830|4827|4828|4826.5|530
1639658180000|2021-12-16 12:36:20|||||||||1
1639658190000|2021-12-16 12:36:30|4829.5|4827.5|4830|4828.5|4830|4828.5|4828.5|4827.5|664
1639658200000|2021-12-16 12:36:40|4830.5|4829|4831|4829.5|4831|4829.5|4830.5|4829|119
1639658210000|2021-12-16 12:36:50||4830||4830||4830||4829.5|17
1639658220000|2021-12-16 12:37:00|4831.5|4830.5|4834.5|4832.5|4835|4833|4831|4830.5|1100
1639658230000|2021-12-16 12:37:10|4834|4833|4832.5|4831|4834|4833|4832.5|4831|590
1639658240000|2021-12-16 12:37:20|4832||4832||4832||4832||143
1639658250000|2021-12-16 12:37:30|4832.5||4832||4832.5||4832||0
1639658270000|2021-12-16 12:37:50|4831.5|4830.5|4829|4827|4831.5|4831|4825.5|4825|5576
1639658280000|2021-12-16 12:38:00|4829.5|4827.5|4830.5|4828.5|4830.5|4828.5|4829.5|4827.5|43
1639658290000|2021-12-16 12:38:10|4831|4829|4830.5|4829|4831.5|4829.5|4827.5|4827|1020
1639658300000|2021-12-16 12:38:20|4830|4828.5|4829.5|4828|4830.5|4828.5|4829|4827|684
1639658310000|2021-12-16 12:38:30|4829|4827.5|4828|4826.5|4829.5|4827.5|4827.5|4826|4005
1639658320000|2021-12-16 12:38:40|4827.5|4826|4827.5|4825.5|4828|4826|4826.5|4825|204
1639658330000|2021-12-16 12:38:50|4828|4826|4828|4826|4828|4826|4828|4826|125
1639658380000|2021-12-16 12:39:40|4827|4826.5|4828|4826|4828|4826.5|4827|4826|31
1639658390000|2021-12-16 12:39:50|4828.5|4827|4829.5|4828|4829.5|4828|4828.5|4826.5|187
1639658400000|2021-12-16 12:40:00|4830|4828.5|4830.5|4829|4831|4829|4829.5|4828.5|329
1639658410000|2021-12-16 12:40:10|4830|4828.5|4828|4826|4830.5|4828.5|4828|4826|548
1639658420000|2021-12-16 12:40:20|4829|4827|4829.5|4827|4830|4828|4829|4827|24
1639658430000|2021-12-16 12:40:30|4830|4827.5|4830|4828|4830|4828|4830|4827.5|0
1639658440000|2021-12-16 12:40:40|4829.5||4830||4830||4829.5||0
1639658450000|2021-12-16 12:40:50|4829.5|4826.5|4828|4826|4829.5|4828|4828|4826|143
1639658460000|2021-12-16 12:41:00|||||||||36
1639658490000|2021-12-16 12:41:30||4826.5||4826||4826.5||4826|0
1639658500000|2021-12-16 12:41:40|4828.5|4826.5|4828.5|4826.5|4828.5|4827|4828.5|4826.5|10
1639658510000|2021-12-16 12:41:50|4828||4828||4828||4828||2
1639658520000|2021-12-16 12:42:00|4827.5|4826|4827.5|4826|4828|4826|4827|4826|269
1639658540000|2021-12-16 12:42:20|4827|4825.5|4826|4824|4827|4825.5|4825|4823|389
1639658550000|2021-12-16 12:42:30|4826.5|4824.5|4827|4826|4827.5|4826|4826.5|4824.5|382
1639658560000|2021-12-16 12:42:40|4826.5|4825.5|4826|4824|4826.5|4825.5|4826|4824|217
1639658580000|2021-12-16 12:43:00|4826.5|4824.5|4827|4825|4827|4825|4825.5|4824|213
1639658610000|2021-12-16 12:43:30|4826.5|4825.5|4827|4825.5|4827|4825.5|4826|4825|568
1639658620000|2021-12-16 12:43:40|||||||||14400
1639658630000|2021-12-16 12:43:50|4827.5|4826|4827|4826|4827.5|4826|4826|4825|751
1639658650000|2021-12-16 12:44:10|||||||||21
1639658660000|2021-12-16 12:44:20|4827.5|4827|4828|4827|4828.5|4827|4827.5|4826|2511
1639658670000|2021-12-16 12:44:30|4827|4826.5|4829|4827.5|4829|4827.5|4827|4826|297
1639658680000|2021-12-16 12:44:40|4828.5|4827|4830|4828|4830|4828|4828|4827|475
1639658690000|2021-12-16 12:44:50|4831|4827.5|4832|4829.5|4832|4829.5|4831|4827.5|9
1639658700000|2021-12-16 12:45:00|4831.5||4832.5||4832.5||4831.5||1
1639658720000|2021-12-16 12:45:20|4831|4830|4833|4831|4833|4831|4830.5|4829.5|367
1639658730000|2021-12-16 12:45:30|4833.5|4831.5|4830.5|4828.5|4835|4834|4830.5|4828.5|6653
1639658740000|2021-12-16 12:45:40|4830|4827.5|4829.5|4827.5|4830.5|4828.5|4829.5|4827.5|127
1639658750000|2021-12-16 12:45:50|4829|4827|4829|4828|4829.5|4828|4828.5|4826.5|745
1639658760000|2021-12-16 12:46:00|4828.5|4827|4826.5|4825|4828.5|4827|4824.5|4823.5|282
1639658770000|2021-12-16 12:46:10|4827.5|4825.5|4829|4827|4829.5|4828|4827.5|4825.5|411
1639658780000|2021-12-16 12:46:20|4829.5|4827.5|4829.5|4828|4830|4829|4828.5|4827|933
1639658790000|2021-12-16 12:46:30|4829|4827|4829.5|4828|4829.5|4828|4828.5|4827|341
1639658800000|2021-12-16 12:46:40|4829||4829.5||4829.5||4829||150
1639658810000|2021-12-16 12:46:50|4830|4828.5|4829.5|4828|4830|4829|4829|4828|208
1639658820000|2021-12-16 12:47:00|4830|4827.5|4830|4828.5|4830|4828.5|4828.5|4827|298
1639658830000|2021-12-16 12:47:10|4829.5|4828|4830|4828|4830|4828|4829.5|4828|6
1639658850000|2021-12-16 12:47:30|4830.5|4828.5|4830.5|4829|4830.5|4829|4830.5|4828.5|166
1639658870000|2021-12-16 12:47:50|4831|4829.5|4830.5|4829|4831|4830|4830.5|4829|167
1639658880000|2021-12-16 12:48:00|4831|4829.5|4831.5|4830|4831.5|4830|4831|4829.5|41
1639658890000|2021-12-16 12:48:10||4830.5||4830.5||4830.5||4830.5|75
1639658910000|2021-12-16 12:48:30|4832|4831|4833|4832|4833|4832|4832|4830.5|81
1639658920000|2021-12-16 12:48:40|4833.5|4832.5|4834.5|4832.5|4834.5|4832.5|4833.5|4832.5|49
1639658940000|2021-12-16 12:49:00|4835|4833|4837|4835.5|4837|4835.5|4835|4833|381
1639658950000|2021-12-16 12:49:10|4836.5||4836.5||4837||4836.5||0
1639658960000|2021-12-16 12:49:20|4836|4834.5|4835.5|4834.5|4836|4834.5|4835.5|4834.5|140
1639658970000|2021-12-16 12:49:30|4836|4835|4836.5|4835.5|4836.5|4835.5|4836|4835|67
1639658990000|2021-12-16 12:49:50|4836|4836|4836|4834|4836|4836|4836|4834|332
1639659000000|2021-12-16 12:50:00|4835.5|4834.5|4836|4834.5|4836|4835|4835.5|4834.5|165
1639659020000|2021-12-16 12:50:20|4835.5|4834|4835.5|4833.5|4835.5|4834|4835|4833.5|332
1639659030000|2021-12-16 12:50:30||4834||4834||4834||4834|0
1639659040000|2021-12-16 12:50:40|4835|4833.5|4835|4833.5|4835|4833.5|4834|4832.5|438
1639659050000|2021-12-16 12:50:50|4834.5||4835||4835||4834.5||0
1639659060000|2021-12-16 12:51:00||4834||4834||4834||4834|0
1639659070000|2021-12-16 12:51:10|4835.5|4834.5|4836|4835|4836|4835|4835.5|4834|412
1639659090000|2021-12-16 12:51:30|4836.5|4835.5|4837|4836|4837|4836|4836.5|4835|405
1639659100000|2021-12-16 12:51:40|4837.5|4836.5|4838.5|4837.5|4839|4837.5|4837.5|4836.5|92
1639659120000|2021-12-16 12:52:00|||||||||170
1639659130000|2021-12-16 12:52:10|4838|4836.5|4837.5|4835.5|4838.5|4836.5|4837.5|4835.5|661
1639659140000|2021-12-16 12:52:20|4837||4837||4837.5||4837||0
1639659150000|2021-12-16 12:52:30||4836||4836||4836||4835.5|0
1639659160000|2021-12-16 12:52:40|4836.5|4835.5|4835|4833.5|4836.5|4835.5|4835|4833.5|1641
1639659170000|2021-12-16 12:52:50|4834.5|4833|4836|4834.5|4836|4834.5|4834.5|4833|181
1639659180000|2021-12-16 12:53:00|4836.5|4834|4836.5|4834.5|4836.5|4834.5|4836.5|4833.5|0
1639659200000|2021-12-16 12:53:20|4836||4836.5||4836.5||4836||61
1639659210000|2021-12-16 12:53:30||4835||4835.5||4835.5||4835|0
1639659220000|2021-12-16 12:53:40|4836|4835|4836|4835|4836|4835.5|4835.5|4834|1
1639659230000|2021-12-16 12:53:50||4834.5||4835||4835||4834.5|0
1639659250000|2021-12-16 12:54:10||4835.5||4834.5||4835.5||4834.5|438
1639659260000|2021-12-16 12:54:20|4835.5|4834|4834.5|4833.5|4836|4834|4834|4832.5|105
1639659270000|2021-12-16 12:54:30|4835|4834|4835|4834|4835|4834|4835|4834|39
1639659280000|2021-12-16 12:54:40|4835.5|4834.5|4837|4835.5|4837.5|4836|4835.5|4834.5|204
1639659290000|2021-12-16 12:54:50|4837.5|4836|4837.5|4836|4837.5|4836|4837.5|4836|0
1639659300000|2021-12-16 12:55:00|4837|4836.5|4836|4835|4837.5|4836.5|4836|4834|761
1639659310000|2021-12-16 12:55:10||4834.5||4835||4835||4834|100
1639659320000|2021-12-16 12:55:20|||||||||25
1639659360000|2021-12-16 12:56:00|4836.5|4835.5|4836|4834|4837|4835.5|4835|4833.5|560
1639659370000|2021-12-16 12:56:10|4835.5|4833.5|4836|4834|4836|4834|4835.5|4833.5|2
1639659380000|2021-12-16 12:56:20|4835.5||4836||4836||4835.5||0
1639659390000|2021-12-16 12:56:30||4834.5||4834.5||4835||4834.5|0
1639659400000|2021-12-16 12:56:40||4834||4835||4835||4834|0
1639659410000|2021-12-16 12:56:50|||||||||25
1639659420000|2021-12-16 12:57:00|4835.5|4834.5|4834.5|4833.5|4836|4835|4834.5|4833.5|329
1639659430000|2021-12-16 12:57:10|||||||||139
1639659450000|2021-12-16 12:57:30|4835|4834|4835|4833.5|4835|4834.5|4834.5|4833.5|241
1639659490000|2021-12-16 12:58:10|4834.5|4834|4833.5|4832|4834.5|4834|4833|4832|1090
1639659500000|2021-12-16 12:58:20|4834|4832.5|4834|4832.5|4834|4832.5|4833.5|4832.5|5
1639659510000|2021-12-16 12:58:30|4833.5|4832|4831.5|4830|4834|4832|4831.5|4830|1054
1639659520000|2021-12-16 12:58:40|4832|4830.5|4831.5|4830.5|4832|4831|4831.5|4830.5|413
1639659530000|2021-12-16 12:58:50|4831|4830|4830|4828.5|4831|4830|4829.5|4828|637
1639659540000|2021-12-16 12:59:00|4830.5|4829|4830|4829|4831.5|4830|4828.5|4826.5|2226
1639659550000|2021-12-16 12:59:10|4830.5|4829.5|4831.5|4830.5|4831.5|4830.5|4830.5|4829|692
1639659560000|2021-12-16 12:59:20|4831|4830|4831.5|4830.5|4831.5|4830.5|4830.5|4829.5|632
1639659570000|2021-12-16 12:59:30|4831|4831|4831.5|4830|4831.5|4831|4831|4829.5|72
1639659580000|2021-12-16 12:59:40|4831|4829.5|4831|4830|4831.5|4830|4830|4829.5|141
1639659590000|2021-12-16 12:59:50|4831.5|4828.5|4831|4829|4831.5|4829.5|4830|4828.5|192
1639659600000|2021-12-16 13:00:00|4830.5|4828.5|4830.5|4829|4831|4829|4830|4828.5|196
1639659610000|2021-12-16 13:00:10|4830|4828|4829.5|4828|4830|4828|4829|4827.5|254
1639659620000|2021-12-16 13:00:20|4829|4827.5|4829|4827.5|4829|4828|4829|4827.5|600
1639659630000|2021-12-16 13:00:30|4829.5|4828|4829|4827.5|4829.5|4828.5|4829|4827.5|5
1639659640000|2021-12-16 13:00:40|4829.5|4828|4829.5|4828|4829.5|4828|4829.5|4827.5|0
1639659650000|2021-12-16 13:00:50|4829||4829.5||4829.5||4829||0
1639659660000|2021-12-16 13:01:00|4829|4828.5|4829.5|4828.5|4829.5|4828.5|4829|4828.5|0
1639659670000|2021-12-16 13:01:10|4830|4829|4830|4829|4830|4829.5|4829.5|4829|331
1639659680000|2021-12-16 13:01:20|4829.5|4828.5|4829.5|4828|4829.5|4828.5|4829|4827.5|311
1639659690000|2021-12-16 13:01:30||4828.5||4828.5||4828.5||4828.5|0
1639659700000|2021-12-16 13:01:40|||||||||2
1639659710000|2021-12-16 13:01:50||4829||4829||4829||4829|0
1639659720000|2021-12-16 13:02:00||4828.5||4828.5||4829||4828.5|229
1639659730000|2021-12-16 13:02:10|4829|4827.5|4829|4828|4829.5|4828.5|4828|4826.5|877
1639659750000|2021-12-16 13:02:30||4828.5||4828.5||4828.5||4828.5|0
1639659760000|2021-12-16 13:02:40|4828.5|4828|4829|4828|4829|4828|4828.5|4827.5|86
1639659770000|2021-12-16 13:02:50||4827.5||4827.5||4827.5||4827.5|0
1639659780000|2021-12-16 13:03:00||4828||4828||4828||4828|0
1639659790000|2021-12-16 13:03:10|4829.5|4828.5|4832|4830.5|4832|4831|4829.5|4828|1170
1639659800000|2021-12-16 13:03:20||4831||4831.5||4831.5||4830.5|23
1639659810000|2021-12-16 13:03:30|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|157
1639659820000|2021-12-16 13:03:40|||||||||20
1639659830000|2021-12-16 13:03:50|4831|4830|4830|4828|4831|4830|4830|4828|189
1639659840000|2021-12-16 13:04:00|4829.5|4827.5|4828.5|4827.5|4829.5|4827.5|4828.5|4827.5|170
1639659850000|2021-12-16 13:04:10|4828|4827|4828.5|4827|4828.5|4827.5|4828|4827|149
1639659860000|2021-12-16 13:04:20|4828|4827.5|4826|4825.5|4828|4827.5|4825.5|4824.5|653
1639659870000|2021-12-16 13:04:30|4826.5|4825|4827|4825.5|4827.5|4826|4826.5|4825|341
1639659880000|2021-12-16 13:04:40|4827.5|4826|4827.5|4826.5|4827.5|4826.5|4827.5|4826|3
1639659890000|2021-12-16 13:04:50|||||||||9
1639659900000|2021-12-16 13:05:00||4827||4826.5||4827||4826.5|525
1639659920000|2021-12-16 13:05:20|4828|4827|4828.5|4827.5|4828.5|4827.5|4828|4827|183
1639659930000|2021-12-16 13:05:30|4829.5|4828|4829.5|4828|4829.5|4828|4829.5|4828|5
1639659940000|2021-12-16 13:05:40|4829|4827|4828|4826.5|4829|4827|4828|4826.5|166
1639659950000|2021-12-16 13:05:50||4827||4827||4827||4827|0
1639659960000|2021-12-16 13:06:00||4827.5||4827.5||4827.5||4827|16
1639659970000|2021-12-16 13:06:10|4828.5|4827|4828.5|4827.5|4828.5|4827.5|4828.5|4827|3
1639659980000|2021-12-16 13:06:20|4829|4828|4829.5|4828|4829.5|4828|4829|4828|17
1639659990000|2021-12-16 13:06:30|4829||4829.5||4829.5||4829||0
1639660000000|2021-12-16 13:06:40|4829|4827.5|4828|4827|4829.5|4827.5|4827.5|4826.5|151
1639660010000|2021-12-16 13:06:50||4827.5||4827.5||4827.5||4827.5|0
1639660020000|2021-12-16 13:07:00||4827||4827||4827||4826.5|95
1639660030000|2021-12-16 13:07:10||4827.5||4827.5||4827.5||4827.5|0
1639660050000|2021-12-16 13:07:30|||||||||22
1639660100000|2021-12-16 13:08:20|4829|4828|4829|4827.5|4830|4829|4828.5|4827.5|386
1639660110000|2021-12-16 13:08:30|4828.5||4828.5||4828.5||4828.5||0
1639660120000|2021-12-16 13:08:40|4829||4829||4829||4829||0
1639660130000|2021-12-16 13:08:50|4829.5|4828|4829.5|4828|4829.5|4828|4829.5|4828|0
1639660170000|2021-12-16 13:09:30|4830|4828.5|4830|4828.5|4830|4828.5|4830|4828.5|0
1639660180000|2021-12-16 13:09:40|||||||||26074
1639660200000|2021-12-16 13:10:00|4829.5|4829|4829.5|4828.5|4829.5|4829|4829.5|4828.5|257
1639660240000|2021-12-16 13:10:40|4830|4829|4830|4829|4830|4829|4830|4829|270
1639660260000|2021-12-16 13:11:00|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|671
1639660280000|2021-12-16 13:11:20|4829|4827.5|4828.5|4827.5|4829|4828|4828.5|4827.5|410
1639660290000|2021-12-16 13:11:30|4829|4828|4833.5|4832|4833.5|4832|4829|4827.5|910
1639660300000|2021-12-16 13:11:40|4833|4832.5|4832.5|4830.5|4833.5|4832.5|4832|4830.5|508
1639660310000|2021-12-16 13:11:50|4832|4831|4832|4831|4832|4831|4831.5|4831|0
1639660320000|2021-12-16 13:12:00||4830.5||4830.5||4830.5||4830.5|0
1639660330000|2021-12-16 13:12:10|4831.5|4830|4831|4830|4831.5|4830.5|4831|4829.5|308
1639660350000|2021-12-16 13:12:30|4830.5||4830.5||4830.5||4830.5||335
1639660360000|2021-12-16 13:12:40|4830|4829|4829|4828|4830|4829|4829|4827.5|308
1639660370000|2021-12-16 13:12:50|||||||||400
1639660380000|2021-12-16 13:13:00||4827.5||4827.5||4827.5||4827.5|125
1639660390000|2021-12-16 13:13:10|4828.5|4826.5|4827.5|4827|4828.5|4827|4827.5|4826|5091
1639660400000|2021-12-16 13:13:20|4828||4828||4828||4828||11
1639660430000|2021-12-16 13:13:50|4827.5||4827.5||4828||4827.5||599
1639660440000|2021-12-16 13:14:00|4828|4827.5|4828.5|4827.5|4828.5|4827.5|4828|4827.5|73
1639660450000|2021-12-16 13:14:10|4828|4827|4828|4827|4828|4827|4828|4827|1061
1639660460000|2021-12-16 13:14:20|4827.5|4826.5|4828|4827|4828|4827|4827|4826.5|537
1639660470000|2021-12-16 13:14:30|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|123
1639660500000|2021-12-16 13:15:00|4829|4828|4829|4828|4829|4828|4829|4828|323
1639660510000|2021-12-16 13:15:10|4830|4828.5|4830|4828.5|4830.5|4829.5|4829.5|4828.5|572
1639660520000|2021-12-16 13:15:20|4830.5|4829|4829.5|4828.5|4830.5|4829.5|4829|4828.5|540
1639660530000|2021-12-16 13:15:30|4829||4829||4829||4829||61
1639660540000|2021-12-16 13:15:40||4828||4828||4828||4828|24
1639660550000|2021-12-16 13:15:50|4828.5|4827.5|4828|4827|4828.5|4827.5|4828|4827|117
1639660560000|2021-12-16 13:16:00||4827.5||4827.5||4827.5||4827.5|0
1639660580000|2021-12-16 13:16:20|||||||||1
1639660590000|2021-12-16 13:16:30|4828.5|4827|4828.5|4828|4828.5|4828|4828.5|4827|30
1639660600000|2021-12-16 13:16:40|4829|4827.5|4829|4828.5|4829|4828.5|4829|4827.5|38
1639660610000|2021-12-16 13:16:50|4829.5|4828|4830|4829|4830|4829|4829.5|4828|62
1639660620000|2021-12-16 13:17:00||4829.5||4829.5||4829.5||4829.5|0
1639660630000|2021-12-16 13:17:10||4829||4829.5||4829.5||4829|102
1639660650000|2021-12-16 13:17:30|4830.5|4830|4830.5|4830|4830.5|4830|4830.5|4829.5|66
1639660660000|2021-12-16 13:17:40|4830|4829.5|4829.5|4828|4830|4829.5|4829|4828|612
1639660670000|2021-12-16 13:17:50|4830|4828.5|4830.5|4829|4830.5|4829.5|4830|4828.5|206
1639660680000|2021-12-16 13:18:00||4829.5||4829.5||4829.5||4829.5|0
1639660690000|2021-12-16 13:18:10|4831|4830|4831|4830.5|4831|4830.5|4831|4830|378
1639660700000|2021-12-16 13:18:20|4831.5|4831|4831.5|4831|4831.5|4831|4831.5|4831|230
1639660710000|2021-12-16 13:18:30|4832|4831.5|4833|4832|4833|4832|4832|4831.5|76
1639660740000|2021-12-16 13:19:00|4832.5|4831|4832.5|4831.5|4833.5|4831.5|4831.5|4831|864
1639660760000|2021-12-16 13:19:20|4833|4832|4833|4832.5|4833|4832.5|4833|4832|31
1639660770000|2021-12-16 13:19:30|4833.5|4833|4832.5|4831.5|4834.5|4833.5|4832.5|4831.5|772
1639660780000|2021-12-16 13:19:40|4833|4830.5|4831.5|4830.5|4833|4830.5|4831.5|4830.5|221
1639660800000|2021-12-16 13:20:00|4832|4831|4832|4830.5|4832.5|4831.5|4832|4830.5|116
1639660830000|2021-12-16 13:20:30||4831||4831||4831||4831|82
1639660840000|2021-12-16 13:20:40|4831.5||4831.5||4831.5||4831.5||0
1639660850000|2021-12-16 13:20:50|4831|4830.5|4830.5|4830|4831|4830.5|4830.5|4830|402
1639660860000|2021-12-16 13:21:00|4831.5|4830.5|4831.5|4830|4831.5|4830.5|4831|4830|227
1639660870000|2021-12-16 13:21:10|4832|4830.5|4832|4831|4832|4831|4832|4830.5|281
1639660880000|2021-12-16 13:21:20|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|158
1639660890000|2021-12-16 13:21:30|4831|4830|4830|4829|4831|4830|4829.5|4829|290
1639660900000|2021-12-16 13:21:40|4830.5|4829.5|4831|4830.5|4831|4830.5|4830.5|4829.5|95
1639660910000|2021-12-16 13:21:50||4830||4830||4830||4830|0
1639660930000|2021-12-16 13:22:10||4830.5||4830||4830.5||4830|25
1639660940000|2021-12-16 13:22:20|||||||||7
1639660950000|2021-12-16 13:22:30|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|4831.5|4830|153
1639660980000|2021-12-16 13:23:00|4831|4831|4831.5|4831|4831.5|4831|4831|4831|479
1639660990000|2021-12-16 13:23:10|4832|4831.5|4833.5|4833|4834.5|4833.5|4832|4831|764
1639661000000|2021-12-16 13:23:20|4834|4833.5|4834.5|4833.5|4834.5|4833.5|4834|4833.5|859
1639661010000|2021-12-16 13:23:30|4834|4833|4836|4835|4836|4835|4834|4833|1627
1639661020000|2021-12-16 13:23:40|4835.5|4834.5|4835|4834|4835.5|4834.5|4835|4833.5|547
1639661030000|2021-12-16 13:23:50||4834.5||4834.5||4834.5||4834.5|0
1639661040000|2021-12-16 13:24:00|4835.5|4835|4835.5|4834.5|4835.5|4835|4835.5|4834.5|2
1639661050000|2021-12-16 13:24:10||4835||4834.5||4835||4834.5|0
1639661070000|2021-12-16 13:24:30|4836|4835|4836|4835|4836|4835|4836|4835|39
1639661080000|2021-12-16 13:24:40|4835.5|4834.5|4836|4835|4836|4835|4835.5|4834.5|435
1639661120000|2021-12-16 13:25:20|4836.5|4835.5|4836.5|4836|4836.5|4836|4836.5|4835.5|139
1639661140000|2021-12-16 13:25:40|4837|4836.5|4837|4836.5|4837|4836.5|4837|4836.5|125
1639661150000|2021-12-16 13:25:50|4836|4836|4836.5|4835|4837|4836.5|4834.5|4834|2977
1639661160000|2021-12-16 13:26:00|4836|4835.5|4837.5|4836.5|4837.5|4836.5|4836|4835|1083
1639661170000|2021-12-16 13:26:10|4837|4837|4837|4836|4837.5|4837|4836.5|4835.5|812
1639661180000|2021-12-16 13:26:20||4836.5||4836||4836.5||4836|114
1639661210000|2021-12-16 13:26:50|4836.5|4836.5|4836.5|4836|4837|4836.5|4836.5|4836|379
1639661220000|2021-12-16 13:27:00|4836|4835.5|4836.5|4835|4836.5|4835.5|4835.5|4834.5|130
1639661260000|2021-12-16 13:27:40|4835.5|4835.5|4836|4835|4836.5|4835.5|4835.5|4835|413
1639661270000|2021-12-16 13:27:50|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|205
1639661280000|2021-12-16 13:28:00|4837|4836|4837|4836.5|4837.5|4836.5|4837|4836|761
1639661290000|2021-12-16 13:28:10|4836.5|4836|4836.5|4835.5|4837|4836.5|4836|4835|922
1639661300000|2021-12-16 13:28:20|||||||||7
1639661320000|2021-12-16 13:28:40|4836|4835|4836|4835|4836.5|4835.5|4835.5|4835|252
1639661330000|2021-12-16 13:28:50|4835.5|4834|4834.5|4833.5|4836|4834.5|4834.5|4833|185
1639661340000|2021-12-16 13:29:00|4835|4834|4834.5|4834|4835|4834|4834.5|4833.5|755
1639661350000|2021-12-16 13:29:10|4834|4833|4834|4833|4834|4833|4834|4833|190186
1639661360000|2021-12-16 13:29:20||4833.5||4833.5||4833.5||4833.5|0
1639661370000|2021-12-16 13:29:30|4834.5|4834|4835|4834|4835|4834|4834.5|4834|418
1639661390000|2021-12-16 13:29:50|4834.5|4834.5|4835|4834.5|4835|4834.5|4834.5|4834.5|19
1639661400000|2021-12-16 13:30:00|4835.5||4835.5||4835.5||4835.5||363
1639661410000|2021-12-16 13:30:10|4835|4834|4834.5|4833|4835|4834|4834|4832.5|324
1639661420000|2021-12-16 13:30:20|||||||||53
1639661430000|2021-12-16 13:30:30|||||||||11
1639661440000|2021-12-16 13:30:40||4833.5||4833.5||4833.5||4833.5|0
1639661450000|2021-12-16 13:30:50|4835|4834|4834.5|4833.5|4835.5|4834.5|4834|4833.5|609
1639661460000|2021-12-16 13:31:00|4834|4834|4839.5|4838|4839.5|4838|4834|4834|3853
1639661470000|2021-12-16 13:31:10|4839|4837|4839|4838|4839|4838|4838.5|4837|640
1639661480000|2021-12-16 13:31:20|4838.5||4838.5||4838.5||4838.5||10
1639661500000|2021-12-16 13:31:40|4839|4838.5|4841|4840.5|4841|4840.5|4839|4838.5|684
1639661510000|2021-12-16 13:31:50|4842|4841|4841|4839.5|4842|4841|4841|4839.5|304
1639661520000|2021-12-16 13:32:00|4841.5|4840|4842|4840.5|4842.5|4840.5|4841.5|4839.5|26
1639661530000|2021-12-16 13:32:10||4841||4841||4841||4841|0
1639661540000|2021-12-16 13:32:20||4841.5||4841||4841.5||4841|125
1639661590000|2021-12-16 13:33:10|4841.5|4840.5|4841|4839.5|4842|4840.5|4840.5|4839.5|704
1639661610000|2021-12-16 13:33:30|4840.5|4840|4842|4840.5|4842|4840.5|4840.5|4840|273
1639661620000|2021-12-16 13:33:40|4842.5|4841|4843.5|4842.5|4843.5|4842.5|4842.5|4841|87
1639661630000|2021-12-16 13:33:50|||||||||68
1639661640000|2021-12-16 13:34:00|||||||||125
1639661650000|2021-12-16 13:34:10|4843|4843|4845|4844.5|4845|4844.5|4842.5|4841.5|2444
1639661660000|2021-12-16 13:34:20|4844.5|4844|4843.5|4842.5|4844.5|4844|4843.5|4842.5|303
1639661670000|2021-12-16 13:34:30|4843|4842|4842.5|4840.5|4843|4842|4841.5|4840.5|70
1639661680000|2021-12-16 13:34:40|4842||4842||4842||4842||0
1639661690000|2021-12-16 13:34:50|4842.5||4842||4842.5||4842||6
1639661710000|2021-12-16 13:35:10|4842.5|4841|4843.5|4842|4843.5|4842|4842.5|4841|137
1639661720000|2021-12-16 13:35:20||4842.5||4842.5||4842.5||4842.5|5
1639661730000|2021-12-16 13:35:30|4843|4842|4844.5|4843.5|4844.5|4843.5|4843|4842|574
1639661740000|2021-12-16 13:35:40|4845|4844|4846.5|4845.5|4847|4845.5|4845|4844|276
1639661750000|2021-12-16 13:35:50|4846|4845|4847|4846|4847|4846|4845|4843.5|137
1639661760000|2021-12-16 13:36:00|4847.5|4846.5|4846|4845.5|4847.5|4847|4846|4845.5|467
1639661770000|2021-12-16 13:36:10|4846.5|4844.5|4847|4845.5|4847|4845.5|4846|4844.5|46
1639661780000|2021-12-16 13:36:20|4846.5||4846.5||4846.5||4846||125
1639661790000|2021-12-16 13:36:30|4846|4844.5|4845|4844.5|4846|4844.5|4844.5|4843.5|529
1639661800000|2021-12-16 13:36:40||4844||4844||4844.5||4843.5|11
1639661820000|2021-12-16 13:37:00|4844.5||4845||4845||4844.5||357
1639661840000|2021-12-16 13:37:20|4844.5|4843|4843.5|4842.5|4844.5|4843|4843.5|4842.5|136
1639661860000|2021-12-16 13:37:40|||||||||61
1639661870000|2021-12-16 13:37:50|4844|4843|4844.5|4843|4844.5|4843|4844|4843|385
1639661880000|2021-12-16 13:38:00|4845|4843.5|4844.5|4843|4845|4844|4843.5|4843|469
1639661890000|2021-12-16 13:38:10|4845|4843.5|4844.5|4843|4845|4844|4844.5|4843|240
1639661910000|2021-12-16 13:38:30|4844|4842|4843.5|4842.5|4844.5|4843.5|4843|4842|1940
1639661930000|2021-12-16 13:38:50||4843||4842.5||4843||4842.5|73
1639661940000|2021-12-16 13:39:00|4844|4843|4844|4843|4844|4843|4844|4842.5|261
1639661950000|2021-12-16 13:39:10|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|230
1639661970000|2021-12-16 13:39:30|4843|4842|4842|4841|4843.5|4842|4841.5|4840.5|524
1639661980000|2021-12-16 13:39:40|4841.5|4840.5|4841|4840.5|4841.5|4841|4841|4840.5|394
1639661990000|2021-12-16 13:39:50|4840.5|4839.5|4841|4840|4841|4840|4840|4839|142
1639662000000|2021-12-16 13:40:00||4839.5||4839.5||4839.5||4839.5|54
1639662020000|2021-12-16 13:40:20|4840.5||4840.5||4840.5||4840||106
1639662030000|2021-12-16 13:40:30|4840|4839|4839|4838|4840.5|4839|4839|4837|636
1639662040000|2021-12-16 13:40:40|||||||||15
1639662050000|2021-12-16 13:40:50|4839.5|4838.5|4839|4838.5|4839.5|4838.5|4839|4838.5|730
1639662060000|2021-12-16 13:41:00|4839.5|4839|4842|4841.5|4842.5|4841.5|4839.5|4838.5|3582
1639662080000|2021-12-16 13:41:20|||||||||7
1639662120000|2021-12-16 13:42:00|4841.5|4841|4841.5|4840.5|4842|4841|4841.5|4840|457
1639662130000|2021-12-16 13:42:10|4842|4841|4842|4840.5|4842|4841|4841.5|4840.5|47
1639662140000|2021-12-16 13:42:20|4841.5|4840|4841.5|4840|4841.5|4840|4841|4840|287
1639662150000|2021-12-16 13:42:30||4840.5||4840||4840.5||4840|0
1639662160000|2021-12-16 13:42:40|||||||||83
1639662170000|2021-12-16 13:42:50||4840.5||4840||4840.5||4840|0
1639662180000|2021-12-16 13:43:00|4842|4840.5|4844|4843|4845|4844|4842|4840.5|1357
1639662190000|2021-12-16 13:43:10|4845|4843.5|4846|4844.5|4846|4844.5|4845|4843|254
1639662200000|2021-12-16 13:43:20|4845.5|4845|4845|4844|4845.5|4845|4845|4843.5|353
1639662210000|2021-12-16 13:43:30|4845.5|4844.5|4845|4844|4846|4844.5|4845|4844|526
1639662220000|2021-12-16 13:43:40|||||||||90
1639662230000|2021-12-16 13:43:50|4845.5|4844.5|4845.5|4844|4846|4845.5|4845|4843.5|1562
1639662240000|2021-12-16 13:44:00|4845|4843.5|4844.5|4843.5|4845|4843.5|4844.5|4843.5|1
1639662250000|2021-12-16 13:44:10|4844|4843|4844|4843|4844|4843|4844|4843|396
1639662260000|2021-12-16 13:44:20|4843.5|4842.5|4843|4842|4843.5|4842.5|4843|4841.5|127
1639662270000|2021-12-16 13:44:30|||||||||5
1639662280000|2021-12-16 13:44:40|4842.5|4840.5|4842.5|4842|4842.5|4842|4842|4840.5|327
1639662290000|2021-12-16 13:44:50|||||||||210
1639662300000|2021-12-16 13:45:00|4842|4841.5|4841|4840|4842|4841.5|4841|4840|898
1639662310000|2021-12-16 13:45:10|4840.5|4839.5|4839.5|4839|4841|4839.5|4839|4838|358
1639662320000|2021-12-16 13:45:20|4839|4838|4839|4838|4839.5|4838|4839|4837.5|129
1639662330000|2021-12-16 13:45:30|4839.5|4838.5|4839.5|4838.5|4839.5|4839|4839.5|4838.5|478
1639662340000|2021-12-16 13:45:40|4839|4837.5|4837.5|4836|4839|4838|4837.5|4836|170
1639662350000|2021-12-16 13:45:50|4837|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|322
1639662370000|2021-12-16 13:46:10|4838|4837|4838|4836.5|4838.5|4837.5|4838|4836.5|316
1639662380000|2021-12-16 13:46:20|4837.5|4837|4838|4836.5|4838|4837|4837|4836.5|51
1639662400000|2021-12-16 13:46:40||4837||4837||4837||4837|0
1639662410000|2021-12-16 13:46:50||4836.5||4836.5||4837||4836.5|0
1639662430000|2021-12-16 13:47:10||4837||4836.5||4837||4836.5|20
1639662440000|2021-12-16 13:47:20|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836.5|61
1639662450000|2021-12-16 13:47:30|4837||4837||4837||4837||0
1639662460000|2021-12-16 13:47:40|4837.5|4837|4837.5|4837|4838|4837|4837.5|4837|249
1639662470000|2021-12-16 13:47:50||4836.5||4836.5||4836.5||4836.5|167
1639662480000|2021-12-16 13:48:00|||||||||249
1639662490000|2021-12-16 13:48:10|4838|4837|4838|4837|4838|4837|4838|4837|105
1639662500000|2021-12-16 13:48:20|4837.5|4836.5|4839|4838|4839|4838.5|4837.5|4836.5|1535
1639662510000|2021-12-16 13:48:30|4838.5|4837.5|4839|4838|4839|4838|4838.5|4836.5|60
1639662520000|2021-12-16 13:48:40|4838.5|4837.5|4838.5|4837|4839|4837.5|4838.5|4837|89
1639662530000|2021-12-16 13:48:50|||||||||102
1639662540000|2021-12-16 13:49:00|4839|4836.5|4837|4836|4839|4838|4836.5|4835.5|1073
1639662550000|2021-12-16 13:49:10|4836.5|4835.5|4836.5|4835.5|4837|4836|4836.5|4835|28
1639662560000|2021-12-16 13:49:20|||||||||175
1639662570000|2021-12-16 13:49:30|4837|4836|4837|4836|4837|4836|4837|4836|81
1639662580000|2021-12-16 13:49:40|4837.5|4836.5|4838.5|4837|4838.5|4838|4837.5|4836.5|1236
1639662590000|2021-12-16 13:49:50|4838|4836.5|4837.5|4836.5|4838|4836.5|4837|4836|675
1639662600000|2021-12-16 13:50:00|4837|4836|4835.5|4834.5|4837.5|4836|4835.5|4834.5|471
1639662610000|2021-12-16 13:50:10|4836||4835.5||4836||4835.5||0
1639662620000|2021-12-16 13:50:20|4836|4835|4836.5|4835.5|4836.5|4836|4836|4834.5|1106
1639662630000|2021-12-16 13:50:30|4836|4835|4835|4834.5|4836.5|4835|4835|4834.5|137
1639662640000|2021-12-16 13:50:40|4835.5|4835|4836|4834.5|4836|4835|4835.5|4834.5|153
1639662650000|2021-12-16 13:50:50||4835||4834.5||4835||4834.5|0
1639662660000|2021-12-16 13:51:00|4835.5||4835||4835.5||4835||125
1639662670000|2021-12-16 13:51:10|||||||||127
1639662680000|2021-12-16 13:51:20|4835.5|4835|4835.5|4834.5|4835.5|4835|4835.5|4834.5|2
1639662700000|2021-12-16 13:51:40|4835|4834|4835.5|4834.5|4835.5|4834.5|4834|4833|201
1639662720000|2021-12-16 13:52:00||4835||4835||4835||4835|0
1639662740000|2021-12-16 13:52:20|4836|4834.5|4836|4835|4836|4835.5|4836|4834.5|1005
1639662750000|2021-12-16 13:52:30|4835.5|4834.5|4835|4834|4835.5|4834.5|4834.5|4834|279
1639662760000|2021-12-16 13:52:40|4835.5|4834.5|4836|4835|4836|4835|4835.5|4834|277
1639662770000|2021-12-16 13:52:50|4836.5|4835.5|4836|4835.5|4836.5|4835.5|4836|4835.5|34
1639662780000|2021-12-16 13:53:00|4835.5|4835|4835|4834|4836|4835|4835|4834|296
1639662790000|2021-12-16 13:53:10|4834.5|4833.5|4835|4834|4835|4834|4834|4833.5|352
1639662820000|2021-12-16 13:53:40|4834.5||4834.5||4834.5||4834.5||72
1639662830000|2021-12-16 13:53:50|4834|4833.5|4833.5|4832.5|4834|4833.5|4833|4832.5|249
1639662850000|2021-12-16 13:54:10|4833||4833||4833||4833||2
1639662860000|2021-12-16 13:54:20|4833.5|4832|4833|4832|4833.5|4832|4833|4832|408
1639662870000|2021-12-16 13:54:30|4832.5||4832.5||4832.5||4832.5||0
1639662880000|2021-12-16 13:54:40|||||||||2
1639662890000|2021-12-16 13:54:50|4832|4831.5|4833|4832|4833|4832.5|4832|4831.5|300
1639662910000|2021-12-16 13:55:10|4833.5|4832.5|4834|4833|4834|4833.5|4833.5|4832|346
1639662920000|2021-12-16 13:55:20|4834.5|4833.5|4834.5|4834|4834.5|4834|4834.5|4833.5|195
1639662930000|2021-12-16 13:55:30|4834|4833.5|4834.5|4833.5|4834.5|4833.5|4834|4833.5|265
1639662940000|2021-12-16 13:55:40|4835|4834|4836|4835|4836.5|4835.5|4835|4834|1652
1639662950000|2021-12-16 13:55:50|4835.5|4834.5|4835|4834|4835.5|4835|4833.5|4833|1351
1639662960000|2021-12-16 13:56:00|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4835.5|4834|2
1639662970000|2021-12-16 13:56:10|4836|4834.5|4836|4835.5|4836|4835.5|4836|4834|249
1639663000000|2021-12-16 13:56:40|4835.5|4835|4836|4835.5|4836|4835.5|4835.5|4834.5|1028
1639663010000|2021-12-16 13:56:50|4835.5|4834.5|4835.5|4834.5|4836|4834.5|4835|4834.5|677
1639663020000|2021-12-16 13:57:00||4835||4834.5||4835||4834.5|0
1639663030000|2021-12-16 13:57:10||4835||4835||4835||4835|0
1639663040000|2021-12-16 13:57:20|||||||||100
1639663050000|2021-12-16 13:57:30|4835|4834.5|4835|4834.5|4835|4834.5|4835|4834.5|1
1639663060000|2021-12-16 13:57:40|4834.5|4834|4835|4834|4835|4834|4834.5|4834|344
1639663070000|2021-12-16 13:57:50|4834.5|4834.5|4835|4834|4835.5|4835|4834.5|4833.5|1722
1639663080000|2021-12-16 13:58:00|4834.5|4833.5|4836|4834.5|4836|4835|4834.5|4833.5|814
1639663090000|2021-12-16 13:58:10||4835||4835||4835.5||4835|0
1639663110000|2021-12-16 13:58:30|4836.5|4835.5|4836.5|4836|4836.5|4836|4836.5|4835.5|138
1639663120000|2021-12-16 13:58:40|4837|4835.5|4837|4836|4837.5|4837|4837|4835.5|525
1639663130000|2021-12-16 13:58:50|4836.5|4835.5|4836.5|4836|4837|4836|4836|4835|98
1639663140000|2021-12-16 13:59:00|4837||4837||4837||4837||80
1639663150000|2021-12-16 13:59:10|4836.5|4835.5|4836|4835|4836.5|4835.5|4836|4835|114
1639663160000|2021-12-16 13:59:20||4835.5||4835||4835.5||4835|485
1639663170000|2021-12-16 13:59:30|||||||||282
1639663180000|2021-12-16 13:59:40||4835.5||4835.5||4835.5||4835.5|81
1639663200000|2021-12-16 14:00:00|4835.5|4835|4832.5|4831.5|4835.5|4835|4831|4830|7630
1639663210000|2021-12-16 14:00:10|4832|4830.5|4834|4832.5|4835|4834.5|4829.5|4828|2866
1639663220000|2021-12-16 14:00:20|4833.5|4833|4839|4837.5|4842.5|4840.5|4833.5|4832.5|1664
1639663230000|2021-12-16 14:00:30|4838.5|4838|4838|4836.5|4839.5|4838.5|4838|4836.5|218
1639663240000|2021-12-16 14:00:40|4838.5|4837|4838|4836.5|4839|4837.5|4837.5|4836.5|0
1639663250000|2021-12-16 14:00:50|4837.5|4837|4838.5|4836.5|4838.5|4837|4837.5|4836.5|0
1639663260000|2021-12-16 14:01:00|4839|4837|4839|4837.5|4839|4837.5|4838|4836.5|72330
1639663270000|2021-12-16 14:01:10|4838.5|4837|4837|4835.5|4838.5|4837|4836|4835.5|393
1639663280000|2021-12-16 14:01:20|4838|4836|4838|4836.5|4838.5|4837.5|4838|4836|1001
1639663300000|2021-12-16 14:01:40|4838.5|4837|4838.5|4837.5|4839|4838.5|4838.5|4837|231
1639663310000|2021-12-16 14:01:50|4839|4838|4839|4838|4839|4838|4839|4838|104
1639663320000|2021-12-16 14:02:00|4839.5|4838.5|4840|4839.5|4840|4839.5|4839.5|4838|562
1639663330000|2021-12-16 14:02:10|4840.5|4840|4842|4840.5|4842|4841|4840.5|4840|614
1639663340000|2021-12-16 14:02:20|4841.5|4840|4839|4837.5|4841.5|4840|4839|4837.5|450
1639663350000|2021-12-16 14:02:30|4838.5|4837|4837.5|4836.5|4838.5|4837|4837.5|4836.5|149
1639663370000|2021-12-16 14:02:50|4837|4836|4835|4834|4837.5|4836|4835|4833|2031
1639663380000|2021-12-16 14:03:00||4834.5||4833.5||4834.5||4833.5|110
1639663390000|2021-12-16 14:03:10|4834.5|4834|4834|4832.5|4834.5|4834.5|4833.5|4832|125
1639663400000|2021-12-16 14:03:20|4834.5|4833|4835|4833.5|4835|4834|4834|4832.5|178
1639663410000|2021-12-16 14:03:30|4834.5|4834|4834|4832.5|4835|4834.5|4834|4832.5|556
1639663440000|2021-12-16 14:04:00|4833.5||4833.5||4833.5||4833.5||0
1639663460000|2021-12-16 14:04:20|4832.5|4832|4831.5|4830|4833.5|4832.5|4831.5|4830|1134
1639663470000|2021-12-16 14:04:30|4832|4830.5|4832|4831.5|4832.5|4831.5|4832|4830.5|437
1639663480000|2021-12-16 14:04:40|4832.5|4832|4833|4832|4833|4832.5|4832.5|4831.5|377
1639663500000|2021-12-16 14:05:00|4832.5|4831.5|4832.5|4831.5|4832.5|4831.5|4832.5|4831|35
1639663510000|2021-12-16 14:05:10||4831||4831.5||4832||4831|198
1639663540000|2021-12-16 14:05:40|||||||||3
1639663550000|2021-12-16 14:05:50|4833|4832|4833|4832|4833|4832|4833|4832|5
1639663560000|2021-12-16 14:06:00|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|498
1639663570000|2021-12-16 14:06:10|4833|4832|4833|4831.5|4833|4832|4832|4831|459
1639663580000|2021-12-16 14:06:20|4833.5|4832|4833.5|4832.5|4833.5|4833|4833.5|4832|243
1639663590000|2021-12-16 14:06:30|||||||||10
1639663600000|2021-12-16 14:06:40|4833|4832|4833|4832|4833|4832|4833|4831.5|496
1639663610000|2021-12-16 14:06:50|4833.5|4832.5|4834|4833|4834|4833|4833.5|4832.5|418
1639663620000|2021-12-16 14:07:00|4833.5|4833.5|4834|4833.5|4834|4833.5|4833.5|4833.5|526
1639663630000|2021-12-16 14:07:10|||||||||50
1639663650000|2021-12-16 14:07:30|4835|4834|4835|4834|4835|4834|4834.5|4834|1132
1639663660000|2021-12-16 14:07:40|4834.5|4833.5|4834|4833.5|4835|4833.5|4834|4833.5|262
1639663670000|2021-12-16 14:07:50|4834.5|4834|4835.5|4834|4836.5|4835|4834.5|4834|1924
1639663680000|2021-12-16 14:08:00|4836|4834.5|4836|4835.5|4836|4835.5|4835.5|4834|249
1639663690000|2021-12-16 14:08:10|4836.5|4836|4837|4836|4837|4836|4836.5|4836|162
1639663700000|2021-12-16 14:08:20|4837.5|4836.5|4837.5|4836.5|4837.5|4837|4837.5|4836.5|36
1639663710000|2021-12-16 14:08:30|4837|4836|4837.5|4836.5|4837.5|4836.5|4836.5|4836|225
1639663730000|2021-12-16 14:08:50|4838|4837|4839|4838|4839|4838|4838|4837|269
1639663740000|2021-12-16 14:09:00|||||||||177
1639663750000|2021-12-16 14:09:10|4838.5|4837.5|4836.5|4835.5|4839|4838|4836|4835|2886
1639663760000|2021-12-16 14:09:20|4837|4836|4837.5|4836|4837.5|4836.5|4837|4836|1229
1639663780000|2021-12-16 14:09:40|4837|4836.5|4837.5|4836|4837.5|4837|4837|4836|25
1639663800000|2021-12-16 14:10:00|4838|4836.5|4840.5|4839.5|4841|4840|4838|4836|4440
1639663810000|2021-12-16 14:10:10|4840|4839|4839.5|4838.5|4840|4839|4839.5|4838.5|231
1639663820000|2021-12-16 14:10:20|4839|4838|4838.5|4837|4839|4838|4837.5|4837|228
1639663830000|2021-12-16 14:10:30||4837.5||4837.5||4837.5||4837|0
1639663840000|2021-12-16 14:10:40|4839.5|4838|4836|4835.5|4840|4838.5|4836|4835|1274
1639663850000|2021-12-16 14:10:50|4835.5|4835|4834|4832|4835.5|4835|4833|4831.5|141
1639663860000|2021-12-16 14:11:00|4833.5|4832.5|4834|4833|4835|4833.5|4833|4832.5|1569
1639663880000|2021-12-16 14:11:20|4833.5|4832.5|4833.5|4832|4834|4832.5|4833|4831.5|452
1639663920000|2021-12-16 14:12:00|4834|4832.5|4834.5|4833.5|4836|4835|4833.5|4832.5|1558
1639663930000|2021-12-16 14:12:10|4834||4834||4834.5||4834||60
1639663940000|2021-12-16 14:12:20|4833.5|4833|4834|4833|4834|4833|4833|4832|575
1639663950000|2021-12-16 14:12:30|4833.5|4832.5|4834|4832|4834|4832.5|4833|4832|737
1639663960000|2021-12-16 14:12:40|4833.5|4832.5|4834|4832.5|4834|4833|4833|4832|192
1639663970000|2021-12-16 14:12:50|4834.5|4833|4835|4834|4835|4834|4834.5|4833|1058
1639663980000|2021-12-16 14:13:00|4834.5|4833.5|4834|4833.5|4835|4833.5|4834|4833.5|65
1639664000000|2021-12-16 14:13:20|4834.5|4834|4834.5|4833.5|4834.5|4834|4834.5|4833.5|317
1639664020000|2021-12-16 14:13:40|4835|4834|4836|4835|4836|4835|4834.5|4833.5|4427
1639664030000|2021-12-16 14:13:50|4836.5|4835.5|4837.5|4835.5|4837.5|4836.5|4836.5|4835|404
1639664040000|2021-12-16 14:14:00|4838|4836.5|4838|4836.5|4838|4837|4838|4836|146
1639664050000|2021-12-16 14:14:10|||||||||26
1639664060000|2021-12-16 14:14:20|4837.5|4836|4837|4836|4837.5|4836|4836.5|4835.5|178
1639664070000|2021-12-16 14:14:30|4837.5|4836.5|4838.5|4837.5|4838.5|4838|4837.5|4836.5|415
1639664080000|2021-12-16 14:14:40|4839|4838|4840.5|4840|4840.5|4840|4839|4838|407
1639664090000|2021-12-16 14:14:50|4840|4839.5|4841|4839|4841|4840|4840|4839|280
1639664100000|2021-12-16 14:15:00|4840|4838|4838.5|4837.5|4840|4838|4836.5|4835.5|725
1639664110000|2021-12-16 14:15:10|4839.5|4838|4841.5|4840|4841.5|4840|4839.5|4838|142
1639664120000|2021-12-16 14:15:20|4841|4839|4841|4838.5|4841|4839|4841|4838.5|5
1639664130000|2021-12-16 14:15:30||4839||4839||4839.5||4839|0
1639664140000|2021-12-16 14:15:40|4840.5|4839.5|4841|4839.5|4841|4840|4840|4839|88
1639664150000|2021-12-16 14:15:50|4840.5|4839|4838.5|4837.5|4841|4839|4838|4837.5|470
1639664160000|2021-12-16 14:16:00|4839|4838|4840|4838|4840|4838.5|4839|4838|248
1639664170000|2021-12-16 14:16:10|4839.5|4838.5|4840|4838|4840|4839|4839.5|4838|0
1639664180000|2021-12-16 14:16:20|4839.5|4837.5|4839|4837.5|4839.5|4837.5|4839|4837.5|21
1639664190000|2021-12-16 14:16:30|4838.5|4836.5|4837.5|4836.5|4838.5|4836.5|4837.5|4836.5|575
1639664200000|2021-12-16 14:16:40|4837|4836|4838.5|4837|4839|4838|4836|4834.5|918
1639664210000|2021-12-16 14:16:50|4839|4837.5|4838.5|4837|4839|4837.5|4838.5|4837|0
1639664220000|2021-12-16 14:17:00|4838|4836.5|4836.5|4834.5|4838.5|4836.5|4835.5|4834.5|1554
1639664230000|2021-12-16 14:17:10|4836|4835|4836|4834.5|4836|4835.5|4836|4834.5|0
1639664240000|2021-12-16 14:17:20||4834||4834.5||4834.5||4833.5|0
1639664250000|2021-12-16 14:17:30||4835||4835||4835||4835|0
1639664260000|2021-12-16 14:17:40|4836.5|4835.5|4840|4839|4840.5|4839|4836.5|4835.5|4064
1639664270000|2021-12-16 14:17:50|4840.5|4839.5|4841.5|4840.5|4842|4841.5|4840.5|4839.5|332
1639664280000|2021-12-16 14:18:00|4841|4840|4841|4839.5|4841.5|4840|4840.5|4838.5|346
1639664290000|2021-12-16 14:18:10|4840.5|4840|4840.5|4839.5|4841.5|4840.5|4839.5|4839|820
1639664300000|2021-12-16 14:18:20|4840|4839|4840.5|4839|4840.5|4839.5|4840|4839|220
1639664310000|2021-12-16 14:18:30|4840|4838.5|4839|4837.5|4840|4838.5|4839|4837.5|80
1639664320000|2021-12-16 14:18:40||4838||4837.5||4838.5||4837.5|103
1639664330000|2021-12-16 14:18:50|4838.5|4837|4837.5|4837|4838.5|4837|4837.5|4837|426
1639664340000|2021-12-16 14:19:00|4837|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4835.5|184
1639664350000|2021-12-16 14:19:10|4838.5|4837|4840.5|4839.5|4841|4839.5|4838.5|4836.5|1558
1639664360000|2021-12-16 14:19:20|4841|4840|4841.5|4840|4841.5|4840.5|4841|4840|101
1639664370000|2021-12-16 14:19:30|4842|4840.5|4842.5|4841|4842.5|4841|4842|4840.5|629
1639664380000|2021-12-16 14:19:40|4843|4841.5|4844|4843|4844|4843|4843|4841.5|60
1639664390000|2021-12-16 14:19:50|4844.5|4843.5|4847|4846|4847|4846|4844.5|4843|2508
1639664400000|2021-12-16 14:20:00|4847.5|4846.5|4848|4847|4848|4847|4847|4846.5|467
1639664410000|2021-12-16 14:20:10|4849|4847.5|4848|4847|4849|4847.5|4848|4847|1200
1639664420000|2021-12-16 14:20:20|4848.5|4847.5|4849|4847.5|4849|4847.5|4848|4847.5|199
1639664430000|2021-12-16 14:20:30|4848.5|4847|4850|4849|4850|4849|4847.5|4846.5|3921
1639664440000|2021-12-16 14:20:40|4849.5|4848|4848.5|4847.5|4850|4849|4848.5|4847.5|360
1639664450000|2021-12-16 14:20:50|4848|4848|4849.5|4848|4849.5|4848|4848|4848|1147
1639664460000|2021-12-16 14:21:00|4850|4848.5|4849.5|4848|4850|4848.5|4849.5|4848|84
1639664470000|2021-12-16 14:21:10||4848.5||4848.5||4848.5||4848|0
1639664480000|2021-12-16 14:21:20||4849||4849||4849||4848.5|183
1639664490000|2021-12-16 14:21:30|4849|4848.5|4849|4848|4849.5|4848.5|4849|4848|620
1639664500000|2021-12-16 14:21:40|4848.5|4847|4848.5|4847|4848.5|4847|4848|4847|305
1639664510000|2021-12-16 14:21:50|4848||4847.5||4848||4847.5||0
1639664520000|2021-12-16 14:22:00||4846.5||4846.5||4847||4846.5|687
1639664530000|2021-12-16 14:22:10|4847|4847|4847|4846.5|4847|4847|4847|4846.5|70
1639664540000|2021-12-16 14:22:20|4847.5|4847|4847.5|4846.5|4847.5|4847|4847.5|4846.5|894
1639664550000|2021-12-16 14:22:30|4847|4846|4847.5|4846.5|4847.5|4846.5|4846.5|4845.5|755
1639664560000|2021-12-16 14:22:40||4847||4846.5||4847||4846.5|32
1639664570000|2021-12-16 14:22:50|4848|4847|4847.5|4846.5|4848|4847|4847.5|4846.5|5663
1639664580000|2021-12-16 14:23:00|4847|4846|4847.5|4846.5|4847.5|4846.5|4847|4845.5|534
1639664610000|2021-12-16 14:23:30|4848|4847|4848|4847|4848|4847|4847.5|4847|241
1639664620000|2021-12-16 14:23:40|4847.5||4847.5||4847.5||4847.5||136
1639664630000|2021-12-16 14:23:50|||||||||75
1639664640000|2021-12-16 14:24:00|4848|4847.5|4848|4847.5|4849.5|4848.5|4848|4847.5|837
1639664650000|2021-12-16 14:24:10|4847.5|4847|4848|4846.5|4848|4847|4847|4846.5|338
1639664660000|2021-12-16 14:24:20|4847.5|4846|4844|4842.5|4847.5|4846|4844|4842.5|1351
1639664670000|2021-12-16 14:24:30|4843.5|4842|4843.5|4842|4843.5|4843|4843.5|4842|228
1639664680000|2021-12-16 14:24:40|4843|4841.5|4842.5|4841.5|4843|4842|4842.5|4841.5|466
1639664700000|2021-12-16 14:25:00|4843|4842|4842.5|4841.5|4843|4842|4842.5|4841.5|487
1639664720000|2021-12-16 14:25:20||4842||4841.5||4842||4841.5|75
1639664730000|2021-12-16 14:25:30|4843|4842|4843.5|4842.5|4843.5|4843|4843|4842|87
1639664750000|2021-12-16 14:25:50||4843||4843||4843||4843|94
1639664760000|2021-12-16 14:26:00|4843|4842.5|4843|4841.5|4843|4842.5|4842.5|4841.5|1049
1639664770000|2021-12-16 14:26:10||4842||4842||4842||4842|5
1639664780000|2021-12-16 14:26:20|4843.5|4842.5|4843.5|4843|4843.5|4843|4843.5|4842.5|71
1639664790000|2021-12-16 14:26:30||4842.5||4842.5||4842.5||4842.5|211
1639664810000|2021-12-16 14:26:50|||||||||144
1639664820000|2021-12-16 14:27:00|4843|4843|4843|4842.5|4843|4843|4843|4841.5|695
1639664830000|2021-12-16 14:27:10|4844|4843|4843.5|4843|4844|4843|4843.5|4843|137
1639664840000|2021-12-16 14:27:20|||||||||105
1639664850000|2021-12-16 14:27:30|4844|4843.5|4844|4843|4844|4843.5|4844|4843|306
1639664860000|2021-12-16 14:27:40|4844.5|4843.5|4844|4843.5|4844.5|4843.5|4844|4843|2451
1639664870000|2021-12-16 14:27:50|4844.5|4844|4848|4846.5|4849|4847.5|4844.5|4844|3257
1639664880000|2021-12-16 14:28:00|4847.5|4846|4848|4846.5|4848.5|4847.5|4847.5|4845.5|338
1639664890000|2021-12-16 14:28:10|4847.5|4847.5|4849.5|4848|4849.5|4849|4847.5|4847.5|1551
1639664900000|2021-12-16 14:28:20|4850|4848.5|4849.5|4848|4850|4849|4849.5|4848|591
1639664910000|2021-12-16 14:28:30|4850|4848.5|4850|4849|4850.5|4849.5|4850|4848.5|2314
1639664920000|2021-12-16 14:28:40|||||||||142
1639664930000|2021-12-16 14:28:50|4851|4849.5|4850|4849|4851|4850.5|4849.5|4848.5|13338
1639664940000|2021-12-16 14:29:00|4849.5|4848.5|4849|4848|4849.5|4848.5|4848.5|4848|991
1639664950000|2021-12-16 14:29:10|4849.5|4848.5|4849.5|4848|4849.5|4848.5|4849.5|4848|338
1639664960000|2021-12-16 14:29:20|4849|4848.5|4849|4848.5|4849|4848.5|4849|4848.5|0
1639664970000|2021-12-16 14:29:30|4848.5|4848|4848|4846.5|4849|4848|4848|4846.5|1546
1639664980000|2021-12-16 14:29:40||4847||4847||4847.5||4847|58
1639664990000|2021-12-16 14:29:50|4848.5|4847.5|4848|4847.5|4849|4848|4848|4847|2204
1639665000000|2021-12-16 14:30:00|4849|4848|4860|4859|4861|4859.5|4849|4848|20128
1639665010000|2021-12-16 14:30:10|4859.5|4858.5|4861|4859.5|4861.5|4860.5|4857.5|4856.5|4389
1639665020000|2021-12-16 14:30:20|4861.5|4860|4866|4864.5|4867.5|4866.5|4860|4858.5|10946
1639665030000|2021-12-16 14:30:30|4866.5|4865|4863.5|4862.5|4867.5|4866.5|4863.5|4862.5|7759
1639665040000|2021-12-16 14:30:40|4864|4863|4872.5|4871|4873|4871.5|4863.5|4862.5|6046
1639665050000|2021-12-16 14:30:50|4872|4870.5|4870|4868.5|4873.5|4872|4869.5|4868|2390
1639665060000|2021-12-16 14:31:00|4870.5|4869|4872|4871|4872|4871|4869|4868|6255
1639665070000|2021-12-16 14:31:10|4871.5|4870.5|4869|4867.5|4871.5|4870.5|4868|4867|985
1639665080000|2021-12-16 14:31:20|4869.5|4868|4868.5|4867.5|4871.5|4871|4868.5|4867.5|3862
1639665090000|2021-12-16 14:31:30|4868|4867|4869|4868|4870|4869.5|4868|4866|1367
1639665100000|2021-12-16 14:31:40|4868.5|4867.5|4874|4873.5|4874.5|4873.5|4867.5|4866|6861
1639665110000|2021-12-16 14:31:50|4874.5|4874|4874|4873.5|4875.5|4875|4874|4873|3039
1639665120000|2021-12-16 14:32:00|4873.5|4873|4873|4871.5|4875|4874|4872|4870|1564
1639665130000|2021-12-16 14:32:10|4873.5|4872|4871.5|4870|4876|4875|4871.5|4870|2443
1639665140000|2021-12-16 14:32:20|4871|4870.5|4869|4868.5|4871|4870.5|4869|4867.5|1105
1639665150000|2021-12-16 14:32:30|4869.5|4869|4869|4867.5|4871|4869.5|4869|4867.5|833
1639665160000|2021-12-16 14:32:40|4868.5|4867|4871|4869|4871.5|4871|4867|4866|5345
1639665170000|2021-12-16 14:32:50|4870.5|4868.5|4873|4872.5|4873|4872.5|4869.5|4867.5|2640
1639665180000|2021-12-16 14:33:00|4872.5|4872|4873.5|4872|4875|4874.5|4872|4871|4158
1639665190000|2021-12-16 14:33:10|4874|4872.5|4876|4874|4878.5|4877.5|4874|4872|4999
1639665200000|2021-12-16 14:33:20|4875.5|4875|4873.5|4871.5|4878.5|4877.5|4873.5|4871.5|6466
1639665210000|2021-12-16 14:33:30|4873|4872|4870.5|4868.5|4873.5|4872.5|4869.5|4867.5|3570
1639665220000|2021-12-16 14:33:40|4870|4868|4873.5|4872.5|4874|4873.5|4869.5|4867.5|4164
1639665230000|2021-12-16 14:33:50|4874|4872|4871|4870|4874|4873|4870.5|4869.5|3554
1639665240000|2021-12-16 14:34:00|4870.5|4869.5|4873.5|4871.5|4873.5|4872|4870|4869|3411
1639665250000|2021-12-16 14:34:10|4873|4872|4875.5|4873.5|4875.5|4874.5|4873|4871.5|1583
1639665260000|2021-12-16 14:34:20|4876|4874.5|4876.5|4875.5|4877.5|4876|4875|4874|3898
1639665270000|2021-12-16 14:34:30|4877|4876|4877|4875.5|4877.5|4876.5|4876|4875.5|1170
1639665280000|2021-12-16 14:34:40|4876.5|4876|4877|4875.5|4878.5|4877.5|4876|4875|4884
1639665290000|2021-12-16 14:34:50|4876.5|4875|4879.5|4879|4880.5|4879.5|4875.5|4874.5|2779
1639665300000|2021-12-16 14:35:00|4880|4879.5|4879|4877.5|4883.5|4882.5|4879|4877.5|3154
1639665310000|2021-12-16 14:35:10|4879.5|4878|4881.5|4880.5|4881.5|4881|4879.5|4877.5|1791
1639665320000|2021-12-16 14:35:20|4882.5|4882|4881|4879.5|4882.5|4882|4880|4879|1977
1639665330000|2021-12-16 14:35:30|4880.5|4880|4884|4883|4884|4883|4880|4879.5|1793
1639665340000|2021-12-16 14:35:40|4882.5|4882.5|4878.5|4876.5|4882.5|4882.5|4878|4876.5|1993
1639665350000|2021-12-16 14:35:50|4879|4877|4878.5|4877|4879|4878|4878.5|4876.5|424
1639665360000|2021-12-16 14:36:00|4878|4876.5|4879|4877|4880|4878.5|4876|4874.5|3446
1639665370000|2021-12-16 14:36:10|4878.5|4876.5|4879|4877.5|4879.5|4878.5|4877|4875.5|974
1639665380000|2021-12-16 14:36:20|4878.5|4877|4879.5|4877.5|4879.5|4877.5|4878|4876.5|98
1639665390000|2021-12-16 14:36:30|4879|4877|4878|4876.5|4879.5|4877|4877|4875.5|1123
1639665400000|2021-12-16 14:36:40|4877.5|4877|4879|4878|4879|4878|4877|4877|644
1639665410000|2021-12-16 14:36:50|4878|4877.5|4884|4882.5|4884|4882.5|4878|4877.5|1920
1639665420000|2021-12-16 14:37:00|4885|4883|4882.5|4881.5|4886.5|4885.5|4882.5|4881.5|1593
1639665430000|2021-12-16 14:37:10|4883|4881|4886.5|4885|4886.5|4885|4882.5|4881|1448
1639665440000|2021-12-16 14:37:20|4886|4884.5|4885|4883.5|4887.5|4886|4884.5|4883|1736
1639665450000|2021-12-16 14:37:30|4885.5|4884|4885.5|4884.5|4887.5|4886|4885.5|4883.5|1260
1639665460000|2021-12-16 14:37:40|4885|4883.5|4885.5|4884|4886|4884.5|4884.5|4883|269
1639665470000|2021-12-16 14:37:50|4886|4883.5|4887|4886|4887.5|4887|4886|4883.5|2518
1639665480000|2021-12-16 14:38:00|4886.5|4885.5|4888|4886.5|4891.5|4889.5|4885.5|4884.5|7280
1639665490000|2021-12-16 14:38:10|4888.5|4887|4887.5|4886|4890|4889.5|4887.5|4886|3759
1639665500000|2021-12-16 14:38:20|4888|4886.5|4887.5|4886.5|4889|4888|4887.5|4886.5|1383
1639665510000|2021-12-16 14:38:30|4887|4885.5|4884|4882.5|4888|4886.5|4884|4882.5|1655
1639665520000|2021-12-16 14:38:40|4884.5|4883|4885.5|4885|4886|4885.5|4884.5|4883|831
1639665530000|2021-12-16 14:38:50|4886|4884.5|4885.5|4884.5|4887.5|4887|4884.5|4883.5|1990
1639665540000|2021-12-16 14:39:00|4885|4884|4886|4885.5|4887|4886.5|4884.5|4883|1573
1639665550000|2021-12-16 14:39:10|4886.5|4884.5|4885|4884.5|4886.5|4885|4885|4884.5|571
1639665560000|2021-12-16 14:39:20|4885.5|4885|4888.5|4887|4888.5|4888|4885.5|4884.5|909
1639665570000|2021-12-16 14:39:30|4888|4886.5|4886.5|4885.5|4888|4886.5|4886.5|4885|713
1639665580000|2021-12-16 14:39:40|4886|4884.5|4886|4884.5|4886|4885|4885.5|4883.5|277
1639665590000|2021-12-16 14:39:50|4885.5|4885|4883.5|4882.5|4886|4885|4883.5|4882.5|496
1639665600000|2021-12-16 14:40:00|4884|4883|4884.5|4883.5|4885|4884|4883.5|4881.5|1070
1639665610000|2021-12-16 14:40:10|4885.5|4883|4888.5|4887.5|4888.5|4887.5|4885|4883|1611
1639665620000|2021-12-16 14:40:20|4888|4887|4888.5|4887.5|4888.5|4888|4887|4885.5|1434
1639665630000|2021-12-16 14:40:30|4888|4887|4888|4887|4889.5|4889|4888|4887|762
1639665640000|2021-12-16 14:40:40|4888.5|4886.5|4887.5|4886|4889|4888|4887.5|4886|730
1639665650000|2021-12-16 14:40:50|4887|4885.5|4889|4887.5|4889|4887.5|4884.5|4884|1978
1639665660000|2021-12-16 14:41:00|4888.5|4888|4890.5|4888.5|4891.5|4890.5|4888.5|4888|2101
1639665670000|2021-12-16 14:41:10|4890|4887.5|4889.5|4888|4890|4888|4888.5|4886.5|227
1639665680000|2021-12-16 14:41:20|4889|4887.5|4885.5|4884|4889|4887.5|4884.5|4883|811
1639665690000|2021-12-16 14:41:30|4886|4884.5|4885.5|4883.5|4886|4885|4885|4883.5|1308
1639665700000|2021-12-16 14:41:40|4885|4883|4886|4885|4886|4885.5|4883.5|4883|1894
1639665710000|2021-12-16 14:41:50|4886.5|4885.5|4886|4885|4887|4886.5|4886|4884.5|1462
1639665720000|2021-12-16 14:42:00|4885.5|4884.5|4887|4886|4888.5|4887|4884.5|4883.5|2066
1639665730000|2021-12-16 14:42:10|4886.5|4885.5|4887|4886|4887|4886|4886.5|4885.5|479
1639665740000|2021-12-16 14:42:20|4886.5|4885.5|4885|4883.5|4887|4886|4884.5|4883|1765
1639665750000|2021-12-16 14:42:30|4884.5|4884|4883.5|4883|4884.5|4884.5|4883.5|4883|3574
1639665760000|2021-12-16 14:42:40|4884|4882.5|4883.5|4882.5|4884.5|4883|4883.5|4882.5|1016
1639665770000|2021-12-16 14:42:50|4883|4881.5|4884|4882.5|4884|4883|4882.5|4881|1404
1639665780000|2021-12-16 14:43:00|4884.5|4883|4887.5|4887|4887.5|4887|4884|4883|1639
1639665790000|2021-12-16 14:43:10|4888|4887.5|4890|4888|4890.5|4890|4888|4887|1644
1639665800000|2021-12-16 14:43:20|4889.5|4888.5|4888.5|4887.5|4889.5|4888.5|4888.5|4887|116
1639665810000|2021-12-16 14:43:30|4888|4887|4888.5|4887.5|4888.5|4888|4888|4887|744
1639665820000|2021-12-16 14:43:40|4889|4888|4888|4887|4889|4888|4888|4886.5|768
1639665830000|2021-12-16 14:43:50|4887.5|4886.5|4887.5|4886.5|4888.5|4887|4887|4885|848
1639665840000|2021-12-16 14:44:00|4887|4885.5|4887.5|4886.5|4888|4887.5|4887|4885.5|1775
1639665850000|2021-12-16 14:44:10|4887|4886|4887.5|4886.5|4887.5|4886.5|4886.5|4885.5|982
1639665860000|2021-12-16 14:44:20|4887|4885.5|4887|4886|4887.5|4886|4887|4885.5|38
1639665870000|2021-12-16 14:44:30|4886|4885.5|4885|4883.5|4887|4886|4885|4883.5|490
1639665880000|2021-12-16 14:44:40|4884.5|4883|4883|4881.5|4884.5|4883.5|4883|4881.5|589
1639665890000|2021-12-16 14:44:50|4883.5|4882|4882.5|4880.5|4883.5|4883|4882.5|4880.5|446
1639665900000|2021-12-16 14:45:00|4883|4881|4886|4885|4887|4885.5|4883|4881|1899
1639665910000|2021-12-16 14:45:10|4886.5|4885.5|4885|4883.5|4886.5|4886|4884.5|4883|447
1639665920000|2021-12-16 14:45:20|4884.5|4884|4885.5|4884|4886|4885|4884.5|4883.5|3914
1639665930000|2021-12-16 14:45:30|4885|4883.5|4880.5|4879.5|4885|4883.5|4879.5|4879|783
1639665940000|2021-12-16 14:45:40|4880|4879|4882|4880.5|4882|4881|4880|4879|847
1639665950000|2021-12-16 14:45:50|4881.5|4880|4885.5|4883.5|4885.5|4883.5|4881.5|4880|1315
1639665960000|2021-12-16 14:46:00|4885|4884|4886.5|4884.5|4887.5|4886|4885|4884|650
1639665970000|2021-12-16 14:46:10|4886|4885|4886.5|4885|4887|4886.5|4885.5|4884|2933
1639665980000|2021-12-16 14:46:20|4887|4885.5|4889|4886.5|4889.5|4887.5|4887|4885.5|321
1639665990000|2021-12-16 14:46:30|4888.5|4887|4889.5|4888.5|4889.5|4888.5|4888|4886.5|121
1639666000000|2021-12-16 14:46:40|4890.5|4889|4892|4891|4892|4891|4889.5|4888.5|553
1639666010000|2021-12-16 14:46:50|4892.5|4891.5|4893.5|4892|4893.5|4892.5|4892|4891|2128
1639666020000|2021-12-16 14:47:00|4893|4892.5|4891.5|4890|4893.5|4893|4891.5|4890|1637
1639666030000|2021-12-16 14:47:10|4891|4889.5|4892|4890.5|4892|4891|4890|4888.5|416
1639666040000|2021-12-16 14:47:20|4891.5|4890|4893.5|4892.5|4894|4893|4890|4889|1513
1639666050000|2021-12-16 14:47:30|4893|4893|4891.5|4890.5|4893|4893|4891.5|4890.5|1011
1639666060000|2021-12-16 14:47:40|4892|4891|4892.5|4891.5|4893.5|4892.5|4892|4890.5|1026
1639666070000|2021-12-16 14:47:50|4893|4892|4894|4893.5|4894|4893.5|4893|4892|477
1639666080000|2021-12-16 14:48:00|4895|4894|4894|4893|4895|4894|4893.5|4892.5|398
1639666090000|2021-12-16 14:48:10|4894.5|4893.5|4894|4893|4895|4894|4894|4892.5|489
1639666100000|2021-12-16 14:48:20|4893.5|4892.5|4892.5|4891.5|4894|4893.5|4892.5|4891.5|1366
1639666110000|2021-12-16 14:48:30|4892|4891|4891.5|4890.5|4892|4891.5|4891|4889.5|1018
1639666120000|2021-12-16 14:48:40|4892|4891|4892.5|4891|4894|4892.5|4892|4890.5|1295
1639666130000|2021-12-16 14:48:50|4892|4890.5|4894|4892.5|4894|4893|4891|4890|775
1639666140000|2021-12-16 14:49:00|4893.5|4893|4892.5|4891.5|4894|4893|4892.5|4891.5|427
1639666150000|2021-12-16 14:49:10|4892|4891|4892|4890.5|4892.5|4891|4891|4889.5|738
1639666160000|2021-12-16 14:49:20|4892.5|4891|4891.5|4891|4892.5|4891|4890.5|4889|586
1639666170000|2021-12-16 14:49:30|4892.5|4891.5|4894|4892|4894|4893|4891.5|4890|1653
1639666180000|2021-12-16 14:49:40|4893.5|4892.5|4895|4893.5|4895|4894|4893.5|4892.5|584
1639666190000|2021-12-16 14:49:50|4894.5|4894|4895|4893.5|4895.5|4895|4894.5|4893|453
1639666200000|2021-12-16 14:50:00|4895.5|4894|4897|4896|4897|4896.5|4895.5|4894|908
1639666210000|2021-12-16 14:50:10|4896.5|4895.5|4895|4894|4896.5|4895.5|4895|4893.5|1344
1639666220000|2021-12-16 14:50:20|4894.5|4893|4896|4894|4896.5|4895.5|4894|4892.5|1496
1639666230000|2021-12-16 14:50:30|4895.5|4894.5|4895.5|4894|4896|4895.5|4894.5|4893.5|310
1639666240000|2021-12-16 14:50:40|4895|4893.5|4893|4892|4895|4893.5|4891.5|4890|1188
1639666250000|2021-12-16 14:50:50|4892.5|4891.5|4890|4888.5|4892.5|4892|4890|4888.5|1401
1639666260000|2021-12-16 14:51:00|4890.5|4889|4890|4888.5|4890.5|4889.5|4889|4887.5|1637
1639666270000|2021-12-16 14:51:10|4890.5|4889|4889|4887.5|4891.5|4890.5|4889|4887.5|1635
1639666280000|2021-12-16 14:51:20|4888.5|4887|4890.5|4889.5|4890.5|4889.5|4888|4887|1198
1639666290000|2021-12-16 14:51:30|4891|4890|4892|4891|4892|4891|4891|4889.5|343
1639666300000|2021-12-16 14:51:40|4891.5|4891.5|4891.5|4890.5|4891.5|4891.5|4891.5|4890.5|596
1639666310000|2021-12-16 14:51:50|4891|4890|4889.5|4888|4891|4890|4888.5|4886.5|854
1639666320000|2021-12-16 14:52:00|4889|4887|4887.5|4886.5|4889|4887|4887.5|4886.5|299
1639666330000|2021-12-16 14:52:10|4888|4887|4885.5|4884.5|4888|4887|4885.5|4884|321
1639666340000|2021-12-16 14:52:20|4886|4885|4885|4884|4887|4885.5|4885|4884|489
1639666350000|2021-12-16 14:52:30|4884.5|4884.5|4884|4883|4885|4884.5|4883.5|4882|1411
1639666360000|2021-12-16 14:52:40|4883.5|4882.5|4882.5|4881.5|4883.5|4882.5|4882.5|4881.5|242
1639666370000|2021-12-16 14:52:50|4882|4881|4880.5|4879|4882.5|4881|4879.5|4878|694
1639666380000|2021-12-16 14:53:00|4881|4879.5|4880.5|4879|4881|4880|4880|4878.5|162
1639666390000|2021-12-16 14:53:10|4880|4878.5|4879|4878|4880|4879|4878.5|4877.5|850
1639666400000|2021-12-16 14:53:20|4878.5|4877|4878.5|4877|4879|4878|4877|4875.5|1470
1639666410000|2021-12-16 14:53:30|4878|4876.5|4879.5|4878|4879.5|4878.5|4877.5|4876.5|726
1639666420000|2021-12-16 14:53:40|4879|4878.5|4878.5|4877.5|4879.5|4878.5|4877.5|4876|4435
1639666430000|2021-12-16 14:53:50|4879|4878|4881|4880|4881|4880.5|4879|4877.5|974
1639666440000|2021-12-16 14:54:00|4881.5|4880.5|4881|4880|4883|4882|4881|4879.5|1103
1639666450000|2021-12-16 14:54:10|4882|4880.5|4880|4878.5|4882|4880.5|4880|4878.5|623
1639666460000|2021-12-16 14:54:20|4880.5|4879|4881|4880|4881.5|4881|4880.5|4879|528
1639666470000|2021-12-16 14:54:30|4881.5|4880.5|4881|4880|4881.5|4881|4880.5|4880|279
1639666480000|2021-12-16 14:54:40|4880.5|4880.5|4880.5|4879.5|4880.5|4880.5|4880|4878.5|301
1639666490000|2021-12-16 14:54:50|4880|4879|4879.5|4878.5|4880.5|4879|4879|4878.5|2149
1639666500000|2021-12-16 14:55:00|4880|4879|4880|4878|4880.5|4879.5|4879|4877.5|738
1639666510000|2021-12-16 14:55:10||4878.5||4878.5||4879||4878.5|16
1639666520000|2021-12-16 14:55:20||4879||4879||4879||4878.5|3
1639666530000|2021-12-16 14:55:30|4880.5|4879.5|4880|4879|4882.5|4881|4879.5|4879|2341
1639666540000|2021-12-16 14:55:40|4879.5|4878.5|4881|4880|4881|4880|4879|4878|1916
1639666550000|2021-12-16 14:55:50|4880.5|4879.5|4881.5|4880|4882.5|4882|4880.5|4879.5|1469
1639666560000|2021-12-16 14:56:00|4882|4880.5|4881|4879.5|4882.5|4881|4879.5|4878.5|2852
1639666570000|2021-12-16 14:56:10||4880||4880||4880.5||4880|13
1639666580000|2021-12-16 14:56:20|4881.5|4880.5|4882|4881|4882|4881.5|4881.5|4880|659
1639666590000|2021-12-16 14:56:30|4882.5|4881.5|4881|4880|4882.5|4881.5|4881|4880|881
1639666600000|2021-12-16 14:56:40|4881.5|4880.5|4881.5|4880|4881.5|4880.5|4881|4880|149
1639666610000|2021-12-16 14:56:50|4881|4880.5|4881.5|4881|4881.5|4881|4881|4880.5|2391
1639666620000|2021-12-16 14:57:00|4882.5|4881.5|4878.5|4877.5|4883.5|4882|4878|4877.5|6863
1639666630000|2021-12-16 14:57:10|4879|4878|4878.5|4878|4880|4879.5|4878.5|4878|1004
1639666640000|2021-12-16 14:57:20|4878|4877.5|4877.5|4876.5|4878|4877.5|4877|4876.5|1114
1639666650000|2021-12-16 14:57:30|4877|4876|4878.5|4877.5|4879|4878|4876.5|4876|1745
1639666660000|2021-12-16 14:57:40|4878|4877|4877|4876|4878|4877|4876|4875.5|1092
1639666670000|2021-12-16 14:57:50|4876.5|4875.5|4876|4875|4876.5|4875.5|4875.5|4875|742
1639666680000|2021-12-16 14:58:00|4876.5|4875.5|4876.5|4875.5|4876.5|4876|4876|4875|265
1639666690000|2021-12-16 14:58:10|4876|4875|4875|4873|4876|4875|4873.5|4872.5|2830
1639666700000|2021-12-16 14:58:20|4874.5|4873.5|4873.5|4872|4875|4874|4872.5|4871|1383
1639666710000|2021-12-16 14:58:30|4873|4871.5|4872.5|4871.5|4873.5|4872|4872|4871|576
1639666720000|2021-12-16 14:58:40|4872|4872|4872|4870.5|4873|4872.5|4871.5|4870.5|447
1639666730000|2021-12-16 14:58:50|4871.5|4870|4871|4869.5|4872|4870.5|4871|4869.5|141
1639666740000|2021-12-16 14:59:00|4871.5|4870|4871|4869.5|4871.5|4871|4870.5|4869.5|896
1639666750000|2021-12-16 14:59:10|4870.5|4870|4871|4870|4871|4870|4870.5|4870|125
1639666760000|2021-12-16 14:59:20|4870.5|4869.5|4868|4867|4870.5|4869.5|4867.5|4867|1185
1639666770000|2021-12-16 14:59:30|4867.5|4866|4868|4867|4869|4868|4867|4866|1457
1639666780000|2021-12-16 14:59:40|4867.5|4866|4866|4864.5|4868|4866.5|4865.5|4864.5|630
1639666790000|2021-12-16 14:59:50|4865.5|4864|4865|4864.5|4865.5|4864.5|4864.5|4864|1080
1639666800000|2021-12-16 15:00:00|4865.5|4864|4868.5|4867.5|4868.5|4868|4865|4864|2871
1639666810000|2021-12-16 15:00:10|4869.5|4868|4871|4869.5|4872|4870.5|4869|4867.5|1345
1639666820000|2021-12-16 15:00:20|4871.5|4870|4872|4870.5|4872.5|4871.5|4871|4870|1245
1639666830000|2021-12-16 15:00:30|4872.5|4871|4871|4870|4872.5|4872|4871|4870|2241
1639666840000|2021-12-16 15:00:40|4870.5|4869.5|4870.5|4869.5|4870.5|4869.5|4870|4868.5|328
1639666850000|2021-12-16 15:00:50|4870|4869|4869.5|4869|4870.5|4869|4869.5|4869|475
1639666860000|2021-12-16 15:01:00|4870.5|4869.5|4869|4867.5|4871|4870.5|4868.5|4867.5|4880
1639666870000|2021-12-16 15:01:10|4869.5|4868|4867|4865.5|4871|4870|4864|4863.5|11017
1639666880000|2021-12-16 15:01:20|4866.5|4866|4866.5|4865|4867|4866|4865.5|4864.5|1634
1639666890000|2021-12-16 15:01:30|4866|4865.5|4865|4864|4866.5|4866|4865|4864|1872
1639666900000|2021-12-16 15:01:40|4864.5|4863.5|4865|4864|4865|4864|4863|4862.5|2155
1639666910000|2021-12-16 15:01:50|4864.5|4863.5|4863.5|4862|4864.5|4863.5|4862.5|4862|967
1639666920000|2021-12-16 15:02:00|4864|4862.5|4864.5|4863.5|4865|4864|4864|4862.5|1201
1639666930000|2021-12-16 15:02:10|4864|4863|4863|4862.5|4864.5|4863.5|4863|4862.5|373
1639666940000|2021-12-16 15:02:20|4863.5|4863|4863.5|4863|4864|4863.5|4863|4862.5|285
1639666950000|2021-12-16 15:02:30|4864|4863.5|4864|4863|4865|4864|4863.5|4862.5|1776
1639666960000|2021-12-16 15:02:40|4863.5|4862.5|4866.5|4865|4866.5|4865|4863.5|4862.5|900
1639666970000|2021-12-16 15:02:50|4866|4865.5|4869|4868|4869|4868|4866|4865.5|616
1639666980000|2021-12-16 15:03:00|4870|4868.5|4869.5|4868|4871|4870.5|4868|4867.5|1925
1639666990000|2021-12-16 15:03:10|4869|4867.5|4869.5|4868|4869.5|4868|4868.5|4867.5|74
1639667000000|2021-12-16 15:03:20|4869|4868.5|4869.5|4868|4869.5|4869|4868|4867.5|356
1639667010000|2021-12-16 15:03:30|4870|4868.5|4870.5|4869|4871.5|4870.5|4870|4868.5|690
1639667020000|2021-12-16 15:03:40|4871|4869.5|4869|4868|4871|4870|4869|4868|1141
1639667030000|2021-12-16 15:03:50|4868.5|4868.5|4869|4868|4869|4868.5|4868.5|4867.5|918
1639667040000|2021-12-16 15:04:00|4868.5|4867.5|4869.5|4868|4869.5|4869|4868.5|4867.5|633
1639667050000|2021-12-16 15:04:10|4870|4868.5|4869|4868|4870.5|4869.5|4869|4868|775
1639667060000|2021-12-16 15:04:20|4868.5|4867.5|4868|4867|4869|4867.5|4867.5|4866.5|985
1639667070000|2021-12-16 15:04:30|4867.5||4868||4868||4867.5||69
1639667080000|2021-12-16 15:04:40|4867.5|4866.5|4868.5|4867.5|4868.5|4867.5|4867.5|4866.5|549
1639667090000|2021-12-16 15:04:50|4868|4868|4866|4865|4868|4868|4865.5|4864.5|2774
1639667100000|2021-12-16 15:05:00|4865.5|4864.5|4865.5|4864.5|4866|4865.5|4864.5|4863.5|920
1639667110000|2021-12-16 15:05:10|4865|4864|4864.5|4863|4865.5|4864.5|4864.5|4863|435
1639667120000|2021-12-16 15:05:20|4865|4863.5|4864|4863.5|4865|4863.5|4864|4863|84
1639667130000|2021-12-16 15:05:30|4864.5|4863|4864|4862.5|4864.5|4863.5|4861.5|4860.5|10155
1639667140000|2021-12-16 15:05:40|4863.5|4863|4862.5|4862|4864|4863|4862.5|4861|600
1639667150000|2021-12-16 15:05:50|4862|4861.5|4864|4863|4864|4863|4861.5|4860|2591
1639667160000|2021-12-16 15:06:00|4863.5|4862.5|4865|4864|4865|4864|4862.5|4861.5|2197
1639667170000|2021-12-16 15:06:10|4864.5|4863.5|4864.5|4864|4865|4864|4864|4863.5|770
1639667180000|2021-12-16 15:06:20|||||||||283
1639667190000|2021-12-16 15:06:30|4864|4863.5|4864.5|4863.5|4864.5|4864|4863|4862.5|700
1639667200000|2021-12-16 15:06:40|4865|4864|4866.5|4866|4866.5|4866|4865|4864|946
1639667210000|2021-12-16 15:06:50|4866|4865.5|4866|4865|4866|4865.5|4865.5|4864.5|113
1639667220000|2021-12-16 15:07:00|4865.5|4864.5|4865|4864|4866|4865.5|4864.5|4864|366
1639667230000|2021-12-16 15:07:10|||||||||72
1639667240000|2021-12-16 15:07:20|4864.5|4863.5|4865|4864|4865|4864|4862.5|4861.5|3110
1639667250000|2021-12-16 15:07:30|4865.5|4864.5|4867|4865.5|4867|4866|4865.5|4864|1017
1639667260000|2021-12-16 15:07:40|4866.5|4865|4865.5|4864.5|4866.5|4866|4865|4864.5|982
1639667270000|2021-12-16 15:07:50|4866|4864|4865.5|4864.5|4866|4865|4865|4864|267
1639667280000|2021-12-16 15:08:00|4865|4864|4868|4867|4868|4867|4864.5|4864|1127
1639667290000|2021-12-16 15:08:10|4867.5|4866|4868.5|4867.5|4868.5|4868|4867.5|4866|241
1639667300000|2021-12-16 15:08:20|4868|4867|4870|4869.5|4870|4869.5|4868|4867|363
1639667310000|2021-12-16 15:08:30|4869.5|4868.5|4868.5|4868|4870|4869|4868|4866|812
1639667320000|2021-12-16 15:08:40|4869|4867|4868.5|4868|4869|4868|4868|4867|486
1639667330000|2021-12-16 15:08:50|4869|4868.5|4870|4868.5|4870|4869.5|4869|4868|368
1639667340000|2021-12-16 15:09:00|4870.5|4869|4869|4867|4871|4870|4868|4867|1006
1639667350000|2021-12-16 15:09:10|4869.5|4867.5|4870|4868.5|4871|4869.5|4869.5|4867.5|713
1639667360000|2021-12-16 15:09:20|4869.5|4868|4869.5|4868.5|4869.5|4868.5|4868.5|4868|646
1639667370000|2021-12-16 15:09:30|4869|4869|4870|4869|4870|4869|4869|4869|163
1639667380000|2021-12-16 15:09:40|4869.5|4869.5|4870|4869|4870|4869.5|4869.5|4869|1204
1639667390000|2021-12-16 15:09:50|4869.5|4869.5|4869.5|4869|4871|4870.5|4869.5|4869|851
1639667400000|2021-12-16 15:10:00|4869|4868.5|4871|4870.5|4871.5|4870.5|4869|4868|543
1639667410000|2021-12-16 15:10:10|4871.5|4870|4872|4871|4872|4871.5|4870.5|4869.5|4559
1639667420000|2021-12-16 15:10:20|4872.5|4871.5|4875|4874.5|4876.5|4875|4872.5|4871|2811
1639667430000|2021-12-16 15:10:30|4875.5|4874|4877.5|4876.5|4877.5|4876.5|4874.5|4874|2118
1639667440000|2021-12-16 15:10:40|4877|4876|4877.5|4876|4878.5|4878|4876.5|4875|1954
1639667450000|2021-12-16 15:10:50|4877|4876.5|4877.5|4877|4877.5|4877|4876.5|4876.5|327
1639667460000|2021-12-16 15:11:00|4877|4876.5|4876|4875|4877.5|4877|4875|4874.5|2464
1639667470000|2021-12-16 15:11:10|4876.5|4875.5|4876.5|4875.5|4877|4876.5|4876|4875|1287
1639667480000|2021-12-16 15:11:20|4877|4876|4879|4877.5|4879|4878.5|4877|4875.5|4266
1639667490000|2021-12-16 15:11:30|4878.5|4878|4879|4878|4879|4878.5|4878|4877|4073
1639667500000|2021-12-16 15:11:40|4878.5|4877.5|4883|4882|4883.5|4882|4878|4877.5|2302
1639667510000|2021-12-16 15:11:50|4882.5|4881.5|4883.5|4882.5|4884|4883|4882.5|4881.5|1059
1639667520000|2021-12-16 15:12:00|4884|4882|4884|4883|4884.5|4883.5|4883.5|4882|814
1639667530000|2021-12-16 15:12:10|4884.5|4883.5|4887|4886|4887|4886|4884|4882.5|1501
1639667540000|2021-12-16 15:12:20|4886.5|4885.5|4884.5|4883.5|4886.5|4885.5|4883.5|4882.5|1517
1639667550000|2021-12-16 15:12:30|4884|4883|4883|4882.5|4884.5|4883|4883|4882|1598
1639667560000|2021-12-16 15:12:40|4883.5|4883|4883|4882|4884.5|4884|4883|4881.5|1962
1639667570000|2021-12-16 15:12:50|4883.5|4882.5|4881|4880|4884|4883.5|4880|4879.5|5122
1639667580000|2021-12-16 15:13:00|4881.5|4880.5|4883.5|4882.5|4884|4883|4881.5|4880.5|1771
1639667590000|2021-12-16 15:13:10|4884|4883|4882.5|4881.5|4884|4883.5|4882.5|4881.5|1221
1639667600000|2021-12-16 15:13:20|4883|4881|4882|4881|4883.5|4882.5|4881.5|4881|997
1639667610000|2021-12-16 15:13:30|4881.5|4880.5|4880.5|4880|4882|4880.5|4880.5|4879|882
1639667620000|2021-12-16 15:13:40|4881|4880.5|4878|4877|4881|4880.5|4878|4876.5|1162
1639667630000|2021-12-16 15:13:50|4878.5|4876.5|4878.5|4877.5|4878.5|4877.5|4878.5|4876.5|124
1639667640000|2021-12-16 15:14:00|4878|4877|4876|4875.5|4878|4877|4875|4874|5523
1639667650000|2021-12-16 15:14:10|4875.5|4874.5|4876.5|4875.5|4877|4876.5|4875.5|4874|2322
1639667660000|2021-12-16 15:14:20|4877|4876|4878|4877|4879|4878|4877|4876|2371
1639667670000|2021-12-16 15:14:30|4877.5|4877.5|4877.5|4876.5|4878|4877.5|4877|4876|287
1639667680000|2021-12-16 15:14:40|4877|4876|4876.5|4876|4877|4876.5|4876.5|4876|369
1639667690000|2021-12-16 15:14:50|4876|4875.5|4877.5|4876.5|4877.5|4877|4876|4875.5|1241
1639667700000|2021-12-16 15:15:00|4877|4877|4881|4880|4881|4880.5|4877|4877|1311
1639667710000|2021-12-16 15:15:10|4880.5|4879|4882|4881|4882|4881|4880|4878.5|338
1639667720000|2021-12-16 15:15:20|4882.5|4881.5|4884|4883|4884|4883|4882.5|4881.5|254
1639667730000|2021-12-16 15:15:30|4883.5|4883.5|4885|4884|4885|4884|4883.5|4882.5|898
1639667740000|2021-12-16 15:15:40|4884.5|4883.5|4884.5|4883.5|4886|4885|4884|4883.5|858
1639667750000|2021-12-16 15:15:50|4885|4884|4886.5|4885.5|4886.5|4886|4884.5|4883.5|1612
1639667760000|2021-12-16 15:16:00|4886|4885|4883.5|4882|4886|4885|4882.5|4880.5|1966
1639667770000|2021-12-16 15:16:10|4883|4881.5|4881.5|4879.5|4883|4881.5|4880|4878.5|521
1639667780000|2021-12-16 15:16:20|4880|4880|4882.5|4881.5|4882.5|4881.5|4880|4879.5|745
1639667790000|2021-12-16 15:16:30|4882|4881|4882.5|4880.5|4882.5|4881.5|4881|4880.5|569
1639667800000|2021-12-16 15:16:40|4882|4879.5|4882|4880.5|4882|4881|4880.5|4878.5|571
1639667810000|2021-12-16 15:16:50|4881.5|4881|4882|4881.5|4882.5|4881.5|4881|4880|541
1639667820000|2021-12-16 15:17:00|4882.5|4882|4884|4883|4884.5|4883|4882.5|4881|822
1639667830000|2021-12-16 15:17:10|4884.5|4883.5|4885|4884|4885|4884|4884.5|4883.5|283
1639667840000|2021-12-16 15:17:20|4885.5|4884.5|4887.5|4886|4887.5|4887|4885.5|4884.5|517
1639667850000|2021-12-16 15:17:30|4887|4886.5|4887.5|4886.5|4887.5|4886.5|4886.5|4885.5|662
1639667860000|2021-12-16 15:17:40|4887|4886|4885|4884|4887|4886|4885|4884|672
1639667870000|2021-12-16 15:17:50|4884.5|4883|4884|4883|4885|4883.5|4884|4882|349
1639667880000|2021-12-16 15:18:00|4883|4882|4884.5|4884|4884.5|4884|4882.5|4882|974
1639667890000|2021-12-16 15:18:10|4884|4883.5|4885.5|4884.5|4885.5|4884.5|4884|4883|427
1639667900000|2021-12-16 15:18:20|4885|4884|4883.5|4882.5|4885.5|4884.5|4883.5|4882.5|425
1639667910000|2021-12-16 15:18:30|4883|4883|4885|4884.5|4885|4884.5|4883|4882|731
1639667920000|2021-12-16 15:18:40|4884.5|4884|4885|4884|4885|4884|4884|4883|594
1639667930000|2021-12-16 15:18:50|4885.5|4884.5|4886.5|4886|4887|4886|4885|4884|506
1639667940000|2021-12-16 15:19:00|4886|4885|4885.5|4885|4886|4885.5|4885|4883.5|475
1639667950000|2021-12-16 15:19:10|4886|4884|4887|4886|4887.5|4886.5|4885|4883.5|888
1639667960000|2021-12-16 15:19:20|4887.5|4886.5|4888|4887|4888|4887|4887.5|4886|1149
1639667970000|2021-12-16 15:19:30|4888.5|4887.5|4889|4888|4889.5|4889|4888.5|4887|502
1639667980000|2021-12-16 15:19:40|4889.5|4888.5|4890.5|4889.5|4890.5|4889.5|4889|4888.5|278
1639667990000|2021-12-16 15:19:50|4890|4890|4890|4888.5|4890.5|4890|4889.5|4888.5|668
1639668000000|2021-12-16 15:20:00||4889||4888.5||4889||4888.5|0
1639668010000|2021-12-16 15:20:10|4889.5|4889|4891.5|4890.5|4891.5|4890.5|4889.5|4888.5|477
1639668020000|2021-12-16 15:20:20|4891|4890|4893.5|4892.5|4893.5|4892.5|4891|4890|630
1639668030000|2021-12-16 15:20:30|4893|4892|4892.5|4892|4893.5|4892.5|4892.5|4892|312
1639668040000|2021-12-16 15:20:40|4892|4891.5|4893.5|4892|4894.5|4893.5|4892|4891|1145
1639668050000|2021-12-16 15:20:50|4893|4891.5|4891|4890.5|4893.5|4892.5|4890.5|4890|2152
1639668060000|2021-12-16 15:21:00|4891.5|4891|4893|4892|4893.5|4893|4891|4891|1341
1639668070000|2021-12-16 15:21:10|4893.5|4892.5|4891|4889.5|4894|4892.5|4890.5|4889.5|1037
1639668080000|2021-12-16 15:21:20|4890.5|4890|4892|4891|4893|4891.5|4890.5|4890|597
1639668090000|2021-12-16 15:21:30|4891.5|4890|4891|4890|4892|4890|4890.5|4889.5|658
1639668100000|2021-12-16 15:21:40|4890.5|4889.5|4889|4888|4891|4889.5|4888.5|4887.5|214
1639668110000|2021-12-16 15:21:50|4888.5|4887.5|4889.5|4888.5|4889.5|4888.5|4888.5|4887.5|615
1639668120000|2021-12-16 15:22:00|4889|4889|4889|4888.5|4889.5|4889|4889|4888|214
1639668130000|2021-12-16 15:22:10|4889.5|4889|4889.5|4888|4890|4889|4888.5|4886.5|1251
1639668140000|2021-12-16 15:22:20|4889|4887.5|4888.5|4888|4889.5|4888|4888.5|4887|239
1639668150000|2021-12-16 15:22:30|4888|4887.5|4888.5|4888|4888.5|4888|4888|4887|292
1639668160000|2021-12-16 15:22:40|4888|4887|4888|4887|4888|4887.5|4886.5|4885.5|1781
1639668170000|2021-12-16 15:22:50|4887.5|4887.5|4888.5|4887.5|4889|4888|4887.5|4887|991
1639668180000|2021-12-16 15:23:00|4889|4888|4889|4888|4890|4889|4888.5|4887.5|823
1639668190000|2021-12-16 15:23:10|4888.5|4887.5|4888.5|4888|4888.5|4888|4888.5|4887.5|208
1639668200000|2021-12-16 15:23:20|4888|4887.5|4889|4887.5|4890|4889|4887.5|4886.5|1683
1639668210000|2021-12-16 15:23:30|4889.5|4888|4889.5|4888.5|4890.5|4890|4889.5|4888|398
1639668220000|2021-12-16 15:23:40|4889|4889|4889.5|4888.5|4889.5|4889|4889|4888.5|121
1639668230000|2021-12-16 15:23:50|4890|4889|4890|4889.5|4890|4889.5|4890|4888.5|654
1639668240000|2021-12-16 15:24:00|4889.5|4889|4891|4889.5|4891|4890.5|4889.5|4888.5|998
1639668250000|2021-12-16 15:24:10|4890.5|4889|4890.5|4889.5|4891|4890.5|4890|4889|319
1639668260000|2021-12-16 15:24:20|4891|4888.5|4890|4888.5|4891|4889|4890|4888.5|148
1639668270000|2021-12-16 15:24:30|4889.5|4889|4889|4888.5|4890|4889|4889|4888.5|170
1639668280000|2021-12-16 15:24:40|4889.5|4889|4891|4890|4891|4890|4889.5|4888.5|957
1639668290000|2021-12-16 15:24:50|4890.5|4889.5|4890.5|4889|4891|4889.5|4890|4889|251
1639668300000|2021-12-16 15:25:00|4891|4889.5|4890.5|4889.5|4892|4891.5|4890.5|4889|1216
1639668310000|2021-12-16 15:25:10|4890|4890|4893|4892|4893|4892|4890|4890|1205
1639668320000|2021-12-16 15:25:20|4893.5|4892.5|4893|4892.5|4893.5|4893|4893|4892.5|757
1639668330000|2021-12-16 15:25:30|4892.5|4892|4892|4891|4892.5|4892|4892|4890.5|305
1639668340000|2021-12-16 15:25:40|4891.5|4890|4890.5|4889|4891.5|4890.5|4890|4888.5|332
1639668350000|2021-12-16 15:25:50|4890|4889.5|4890|4889|4890.5|4889.5|4890|4889|41
1639668360000|2021-12-16 15:26:00|4890.5|4889.5|4890|4889|4890.5|4889.5|4890|4889|93
1639668370000|2021-12-16 15:26:10|4889.5|4888.5|4889.5|4888.5|4890|4889|4889.5|4888.5|1622
1639668380000|2021-12-16 15:26:20|4890|4889|4890.5|4889.5|4890.5|4889.5|4890|4888.5|795
1639668390000|2021-12-16 15:26:30|4890|4889|4889.5|4888.5|4890|4889|4889|4887.5|867
1639668400000|2021-12-16 15:26:40|4890|4889|4891|4890|4891.5|4890.5|4890|4889|1483
1639668410000|2021-12-16 15:26:50|4891.5|4890.5|4891.5|4890.5|4891.5|4891|4891|4890|1460
1639668420000|2021-12-16 15:27:00|4892|4891|4891.5|4890.5|4892|4891.5|4891.5|4890|245
1639668430000|2021-12-16 15:27:10|4892|4891|4894.5|4894|4894.5|4894|4892|4891|1621
1639668440000|2021-12-16 15:27:20|4895|4893.5|4894.5|4894|4895|4894|4894|4893|857
1639668450000|2021-12-16 15:27:30|4895||4895||4895||4895||56
1639668460000|2021-12-16 15:27:40|4895.5|4894.5|4896.5|4896|4896.5|4896|4895.5|4894|1529
1639668470000|2021-12-16 15:27:50|4897.5|4895.5|4897|4896|4898|4896.5|4896.5|4895.5|649
1639668480000|2021-12-16 15:28:00||4896.5||4896.5||4896.5||4896.5|39
1639668490000|2021-12-16 15:28:10|4897.5|4897|4897.5|4896|4897.5|4897|4896.5|4896|763
1639668500000|2021-12-16 15:28:20|4897||4897.5||4897.5||4897||0
1639668510000|2021-12-16 15:28:30||4896.5||4896.5||4896.5||4896.5|104
1639668530000|2021-12-16 15:28:50|4898|4897|4898|4897|4898|4897.5|4898|4897|448
1639668540000|2021-12-16 15:29:00|4897.5|4896.5|4897|4896|4898|4897|4896.5|4895.5|1324
1639668550000|2021-12-16 15:29:10|4896.5|4895.5|4897.5|4896|4897.5|4896.5|4896.5|4895.5|950
1639668560000|2021-12-16 15:29:20|4897|4896.5|4898.5|4897.5|4898.5|4897.5|4897|4896.5|1249
1639668570000|2021-12-16 15:29:30|4898|4897|4897|4895.5|4898|4897|4897|4895.5|459
1639668580000|2021-12-16 15:29:40|4896.5|4896|4896|4895.5|4897|4896.5|4896|4895.5|440
1639668590000|2021-12-16 15:29:50|4895.5|4895|4896|4894|4896|4895.5|4895|4894|741
1639668600000|2021-12-16 15:30:00|4896.5|4894.5|4897.5|4897|4897.5|4897|4896.5|4894.5|792
1639668610000|2021-12-16 15:30:10|4898|4897.5|4899|4898|4899.5|4899|4898|4897|2284
1639668620000|2021-12-16 15:30:20|4899.5|4898.5|4899.5|4898.5|4899.5|4898.5|4899|4898.5|337
1639668630000|2021-12-16 15:30:30|4899|4898|4897.5|4896.5|4899|4898|4897|4896|1018
1639668640000|2021-12-16 15:30:40|4897|4897|4897|4896|4897.5|4897|4897|4896|102
1639668650000|2021-12-16 15:30:50|4897.5|4896.5|4896|4895|4897.5|4896.5|4896|4895|221
1639668660000|2021-12-16 15:31:00|4896.5|4895.5|4895|4894|4896.5|4896|4894.5|4894|957
1639668670000|2021-12-16 15:31:10|4894.5|4893|4892|4891|4894.5|4893|4892|4890.5|605
1639668680000|2021-12-16 15:31:20|4892.5|4891.5|4893|4892|4893|4892.5|4892|4891|957
1639668690000|2021-12-16 15:31:30|4892.5|4892.5|4893.5|4892|4893.5|4892.5|4892.5|4892|1687
1639668700000|2021-12-16 15:31:40|4894|4892.5|4895|4893.5|4895.5|4894.5|4894|4892.5|565
1639668710000|2021-12-16 15:31:50|4894.5|4894|4893.5|4893|4894.5|4894|4893.5|4892.5|605
1639668720000|2021-12-16 15:32:00|4893|4892.5|4895|4894|4895|4894|4893|4892.5|936
1639668730000|2021-12-16 15:32:10|4894.5|4893.5|4894|4893|4894.5|4893.5|4893.5|4892.5|773
1639668740000|2021-12-16 15:32:20|4893.5|4892.5|4894|4893|4894.5|4893.5|4893|4892.5|262
1639668750000|2021-12-16 15:32:30|4894.5|4893.5|4894.5|4893.5|4895|4894|4894|4893|391
1639668760000|2021-12-16 15:32:40|4895|4894|4896.5|4896|4896.5|4896|4895|4893.5|1808
1639668770000|2021-12-16 15:32:50|4897.5|4896.5|4897|4895.5|4898|4897.5|4896.5|4895.5|1620
1639668780000|2021-12-16 15:33:00|4896.5|4896|4895.5|4894.5|4896.5|4896|4895.5|4894|800
1639668790000|2021-12-16 15:33:10|4895|4893.5|4894|4893.5|4895.5|4894.5|4894|4893.5|747
1639668800000|2021-12-16 15:33:20|4894.5|4894|4894|4893.5|4895|4894|4894|4893.5|206
1639668810000|2021-12-16 15:33:30|4893.5|4893|4894.5|4893.5|4894.5|4894|4893.5|4893|397
1639668820000|2021-12-16 15:33:40|4894||4894.5||4894.5||4894||189
1639668830000|2021-12-16 15:33:50|4894||4894.5||4894.5||4894||45
1639668840000|2021-12-16 15:34:00|4895|4894|4894.5|4894|4895|4894.5|4894|4893.5|1167
1639668850000|2021-12-16 15:34:10|4895|4893.5|4892|4891.5|4895|4893.5|4892|4891.5|2244
1639668860000|2021-12-16 15:34:20|4892.5|4891|4891.5|4890.5|4893|4891.5|4891|4890|582
1639668870000|2021-12-16 15:34:30|4891|4891|4891|4890.5|4891.5|4891|4891|4890.5|341
1639668880000|2021-12-16 15:34:40|4891.5|4889.5|4891.5|4890|4891.5|4890.5|4890.5|4889.5|985
1639668890000|2021-12-16 15:34:50|4891|4890.5|4892|4891|4892|4891|4891|4890|1461
1639668900000|2021-12-16 15:35:00|4891.5|4891.5|4891|4890|4891.5|4891.5|4890|4888.5|650
1639668910000|2021-12-16 15:35:10|4891.5|4890.5|4893|4892|4894|4893|4891.5|4890|1087
1639668920000|2021-12-16 15:35:20|4892.5|4892.5|4892.5|4891.5|4892.5|4892.5|4892.5|4891.5|683
1639668930000|2021-12-16 15:35:30|4892|4891|4891.5|4890|4892|4891|4891.5|4890|315
1639668940000|2021-12-16 15:35:40|4891|4889.5|4889|4888|4891|4889.5|4888|4887.5|964
1639668950000|2021-12-16 15:35:50|4888.5|4887|4887|4886|4888.5|4887.5|4886.5|4886|578
1639668960000|2021-12-16 15:36:00|4886.5|4885.5|4885.5|4885|4886.5|4885.5|4885.5|4884|693
1639668970000|2021-12-16 15:36:10|4885|4884|4885|4884|4886|4885.5|4884.5|4883.5|1471
1639668980000|2021-12-16 15:36:20|4884.5|4883.5|4886.5|4885.5|4886.5|4886|4884.5|4883.5|576
1639668990000|2021-12-16 15:36:30|4887.5|4886|4888.5|4888|4888.5|4888|4887|4885.5|947
1639669000000|2021-12-16 15:36:40|4888|4887.5|4888|4887.5|4888|4887.5|4888|4887.5|244
1639669010000|2021-12-16 15:36:50|4889|4888|4888|4887|4889|4888|4887.5|4886.5|793
1639669020000|2021-12-16 15:37:00|4887.5|4886.5|4887|4885.5|4887.5|4886.5|4887|4885.5|211
1639669030000|2021-12-16 15:37:10|4886.5|4885|4888|4887|4888|4887.5|4886|4885|658
1639669040000|2021-12-16 15:37:20|4889|4887.5|4889|4888|4889|4888|4888.5|4887.5|270
1639669050000|2021-12-16 15:37:30|4888.5|4888.5|4889.5|4888.5|4889.5|4888.5|4888.5|4888.5|184
1639669060000|2021-12-16 15:37:40|4889|4888|4889.5|4888.5|4889.5|4888.5|4889|4888|288
1639669070000|2021-12-16 15:37:50|4889|4888|4889|4888.5|4889|4888.5|4889|4888|243
1639669080000|2021-12-16 15:38:00|4889.5|4888|4887.5|4886|4889.5|4888.5|4887.5|4885.5|1368
1639669090000|2021-12-16 15:38:10||4885.5||4886.5||4886.5||4885.5|0
1639669100000|2021-12-16 15:38:20|4888|4887|4887.5|4886.5|4888.5|4887|4887.5|4886.5|642
1639669110000|2021-12-16 15:38:30|4887|4887|4888.5|4888|4888.5|4888|4887|4887|1653
1639669120000|2021-12-16 15:38:40|4889|4887.5|4888.5|4887.5|4889|4888|4888.5|4887.5|871
1639669130000|2021-12-16 15:38:50|4888|4887|4887.5|4886.5|4888|4887|4887|4886.5|1605
1639669140000|2021-12-16 15:39:00|4888|4887|4888.5|4888|4888.5|4888|4888|4887|769
1639669150000|2021-12-16 15:39:10|4889|4888.5|4889.5|4888.5|4889.5|4888.5|4888|4887|1412
1639669160000|2021-12-16 15:39:20|4890|4889|4890|4889.5|4890.5|4890|4890|4888.5|988
1639669170000|2021-12-16 15:39:30|4890.5|4889|4890|4888.5|4890.5|4889.5|4890|4888.5|558
1639669180000|2021-12-16 15:39:40|4890.5|4889|4889|4887.5|4890.5|4890|4888.5|4887.5|582
1639669190000|2021-12-16 15:39:50|4889.5|4888|4889|4888|4889.5|4889|4889|4888|235
1639669200000|2021-12-16 15:40:00|4888.5|4888.5|4888.5|4887.5|4888.5|4888.5|4888|4887|678
1639669210000|2021-12-16 15:40:10|4888|4888|4888|4887|4888|4888|4887.5|4887|591
1639669220000|2021-12-16 15:40:20|4888.5|4887.5|4891.5|4890.5|4892|4891|4888.5|4887.5|2370
1639669230000|2021-12-16 15:40:30|4891|4890|4891.5|4890.5|4891.5|4890.5|4891|4890|360
1639669240000|2021-12-16 15:40:40|4891|4890|4890.5|4889.5|4891|4890|4890.5|4889.5|1527
1639669250000|2021-12-16 15:40:50|4890|4889|4890|4889|4890|4889.5|4889.5|4889|2205
1639669260000|2021-12-16 15:41:00|4889.5|4888.5|4890|4888.5|4890.5|4889.5|4889.5|4888.5|792
1639669270000|2021-12-16 15:41:10|4889.5|4888|4890|4889.5|4890.5|4889.5|4888|4887.5|5780
1639669280000|2021-12-16 15:41:20|4890.5|4890|4892|4891|4892|4891.5|4890.5|4889.5|1741
1639669290000|2021-12-16 15:41:30|4891.5|4890|4893|4892|4893|4892.5|4891|4890|1359
1639669300000|2021-12-16 15:41:40|4892.5|4891.5|4892.5|4891|4892.5|4891.5|4891.5|4891|405
1639669310000|2021-12-16 15:41:50|4892|4890.5|4892|4891.5|4892|4891.5|4891|4890.5|1633
1639669320000|2021-12-16 15:42:00|4892.5|4891|4892.5|4892|4893|4892.5|4892|4891|1902
1639669330000|2021-12-16 15:42:10|4893|4891.5|4892|4891|4893|4891.5|4892|4891|1394
1639669340000|2021-12-16 15:42:20|4892.5|4891.5|4893.5|4893|4894|4893.5|4892.5|4891.5|1899
1639669350000|2021-12-16 15:42:30|4893|4892.5|4891.5|4891|4893|4893|4891|4890.5|1981
1639669360000|2021-12-16 15:42:40|4892|4891.5|4893|4892.5|4893|4892.5|4892|4891.5|391
1639669370000|2021-12-16 15:42:50|4893.5|4892|4893.5|4892|4894|4893|4893|4892|906
1639669380000|2021-12-16 15:43:00|4893|4891.5|4892.5|4891.5|4893|4892|4892|4891|1277
1639669390000|2021-12-16 15:43:10|4892|4892|4893.5|4893|4893.5|4893|4892|4892|384
1639669400000|2021-12-16 15:43:20|4894|4893.5|4894.5|4894|4894.5|4894|4894|4893|3216
1639669410000|2021-12-16 15:43:30|4894|4893.5|4894.5|4893.5|4894.5|4893.5|4894|4892|1566
1639669420000|2021-12-16 15:43:40|4895|4894|4895.5|4895|4895.5|4895|4895|4893.5|736
1639669430000|2021-12-16 15:43:50|4895|4894.5|4894.5|4893.5|4895.5|4895|4894|4893.5|613
1639669440000|2021-12-16 15:44:00|4895|4894|4896|4895.5|4896|4895.5|4895|4893.5|884
1639669450000|2021-12-16 15:44:10|4896.5|4896|4896|4895|4896.5|4896|4895|4894|3574
1639669460000|2021-12-16 15:44:20|4896.5|4895.5|4894.5|4893|4896.5|4895.5|4893.5|4893|11435
1639669470000|2021-12-16 15:44:30|4895|4893.5|4894|4893|4896|4895|4893.5|4892.5|7897
1639669480000|2021-12-16 15:44:40|4894.5|4892.5|4894|4892.5|4894.5|4892.5|4894|4892.5|10
1639669490000|2021-12-16 15:44:50|4893.5|4892|4893|4891.5|4893.5|4892|4892.5|4891.5|205
1639669500000|2021-12-16 15:45:00|4892.5|4891|4900|4898.5|4900.5|4900|4892|4891|14124
1639669510000|2021-12-16 15:45:10|4900.5|4899|4899.5|4898.5|4901.5|4900.5|4897|4896.5|6423
1639669520000|2021-12-16 15:45:20|4900|4899|4898.5|4897|4900|4899|4898.5|4897|655
1639669530000|2021-12-16 15:45:30|4898|4897.5|4897|4895.5|4898|4898|4896.5|4895.5|379
1639669540000|2021-12-16 15:45:40|4896.5|4896|4899|4897.5|4899.5|4898.5|4896.5|4895.5|992
1639669550000|2021-12-16 15:45:50|4898.5|4898|4898.5|4897.5|4899|4898|4898.5|4897.5|247
1639669560000|2021-12-16 15:46:00|4898|4897|4899|4898|4899|4898.5|4897.5|4896.5|408
1639669570000|2021-12-16 15:46:10|4898.5|4897|4897.5|4896|4899|4897|4897|4896|229
1639669580000|2021-12-16 15:46:20|4897|4895.5|4897|4896|4898|4897|4896|4895.5|658
1639669590000|2021-12-16 15:46:30|4897.5|4896.5|4896.5|4895.5|4897.5|4896.5|4896|4895|504
1639669600000|2021-12-16 15:46:40|4896|4895|4895.5|4895|4896|4895|4895.5|4894|346
1639669610000|2021-12-16 15:46:50|4895|4894|4894|4893|4895|4894.5|4894|4893|441
1639669620000|2021-12-16 15:47:00|4893.5|4892.5|4893.5|4893|4894|4893|4892|4891.5|1271
1639669630000|2021-12-16 15:47:10|4894|4892.5|4892.5|4891|4894|4893.5|4892|4891|1210
1639669640000|2021-12-16 15:47:20|4893|4891.5|4892|4891|4893|4892|4892|4891|55
1639669650000|2021-12-16 15:47:30|4892.5|4891.5|4892.5|4892|4892.5|4892|4892|4891|1084
1639669660000|2021-12-16 15:47:40|4893|4892.5|4894|4892.5|4894|4893.5|4893|4892.5|486
1639669670000|2021-12-16 15:47:50|4893.5|4892|4892|4890.5|4893.5|4892|4892|4890.5|82
1639669680000|2021-12-16 15:48:00|4891.5|4891|4891.5|4890.5|4892|4891.5|4891|4890.5|527
1639669690000|2021-12-16 15:48:10|4892|4891|4893|4892|4893|4892.5|4892|4891|430
1639669700000|2021-12-16 15:48:20|4893.5|4892.5|4896.5|4895.5|4896.5|4895.5|4893.5|4892|1078
1639669710000|2021-12-16 15:48:30|4897.5|4896|4896.5|4895|4897.5|4897|4896|4894.5|451
1639669720000|2021-12-16 15:48:40|4896|4895.5|4897|4896|4897|4896|4896|4895.5|489
1639669730000|2021-12-16 15:48:50|4897.5|4896.5|4897.5|4896.5|4898|4897.5|4897|4896|811
1639669740000|2021-12-16 15:49:00|4898|4897|4898|4897.5|4898.5|4898|4897.5|4896.5|711
1639669750000|2021-12-16 15:49:10|4898.5|4898|4899|4898.5|4900|4899|4898.5|4898|700
1639669760000|2021-12-16 15:49:20|4899.5|4899|4899.5|4899|4900|4899.5|4899|4898.5|571
1639669770000|2021-12-16 15:49:30|4900|4898.5|4900|4898.5|4901|4900|4899.5|4898.5|1353
1639669780000|2021-12-16 15:49:40|4899.5|4898|4899|4898|4899.5|4898.5|4899|4897.5|447
1639669790000|2021-12-16 15:49:50|4898.5|4898.5|4898|4896.5|4899.5|4898.5|4898|4896.5|713
1639669800000|2021-12-16 15:50:00|4897.5|4897|4898|4897|4898.5|4898|4897.5|4896.5|410
1639669810000|2021-12-16 15:50:10||4896.5||4896.5||4897||4896.5|0
1639669820000|2021-12-16 15:50:20|4898.5|4897|4898|4897|4898.5|4897.5|4897.5|4896.5|223
1639669830000|2021-12-16 15:50:30|4898.5|4897.5|4899|4898|4899.5|4899|4898.5|4897.5|618
1639669840000|2021-12-16 15:50:40|4899.5|4898.5|4899|4898|4899.5|4899|4899|4898|177
1639669860000|2021-12-16 15:51:00|4899.5|4898.5|4898|4897|4899.5|4899|4898|4897|295
1639669870000|2021-12-16 15:51:10|4898.5|4897.5|4898.5|4898|4898.5|4898|4898|4897.5|718
1639669880000|2021-12-16 15:51:20|4899|4898.5|4898.5|4897.5|4899.5|4898.5|4898.5|4897|264
1639669890000|2021-12-16 15:51:30|4898||4898||4898||4898||137
1639669900000|2021-12-16 15:51:40||4897||4897||4897.5||4897|301
1639669910000|2021-12-16 15:51:50|||||||||25
1639669920000|2021-12-16 15:52:00|4897.5|4896.5|4896|4895.5|4897.5|4896.5|4896|4895|602
1639669930000|2021-12-16 15:52:10|4895.5|4895|4895|4894|4895.5|4895|4895|4893|202
1639669940000|2021-12-16 15:52:20|4894.5|4894.5|4893.5|4892.5|4894.5|4894.5|4893.5|4892.5|496
1639669950000|2021-12-16 15:52:30|4893|4893|4892.5|4891.5|4893|4893|4892.5|4891.5|277
1639669960000|2021-12-16 15:52:40|4893|4892|4894.5|4893.5|4894.5|4894|4893|4891.5|1405
1639669970000|2021-12-16 15:52:50|4895|4894|4896|4895|4896.5|4895.5|4895|4894|648
1639669980000|2021-12-16 15:53:00|4895.5|4894.5|4895.5|4894.5|4896|4894.5|4895|4894|813
1639669990000|2021-12-16 15:53:10|4895|4895|4896|4895|4896|4895|4895|4895|418
1639670000000|2021-12-16 15:53:20|4895.5|4894.5|4895|4894.5|4896|4895|4895|4894.5|791
1639670010000|2021-12-16 15:53:30|4894.5|4894|4895|4894|4895|4894.5|4894.5|4894|280
1639670020000|2021-12-16 15:53:40|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|4895|4894.5|185
1639670030000|2021-12-16 15:53:50|4895|4894|4896|4895.5|4896|4895.5|4895|4894|423
1639670040000|2021-12-16 15:54:00|4895.5|4895|4895.5|4894.5|4896|4895|4895.5|4894.5|244
1639670050000|2021-12-16 15:54:10|4895|4894|4895.5|4894.5|4895.5|4894.5|4895|4894|577
1639670060000|2021-12-16 15:54:20||4895||4895||4895||4894.5|209
1639670070000|2021-12-16 15:54:30|||||||||81
1639670080000|2021-12-16 15:54:40|4895|4894.5|4894.5|4893.5|4895.5|4894.5|4894|4893.5|1173
1639670090000|2021-12-16 15:54:50|4895|4894|4896|4895.5|4896|4895.5|4895|4893.5|728
1639670100000|2021-12-16 15:55:00|4896.5|4896|4897.5|4897|4898|4897|4896.5|4896|450
1639670110000|2021-12-16 15:55:10|4898|4897.5|4898.5|4897.5|4899|4898.5|4897.5|4897.5|473
1639670120000|2021-12-16 15:55:20|4899|4898|4899.5|4898|4899.5|4899|4899|4898|987
1639670130000|2021-12-16 15:55:30|4900|4898.5|4900|4899|4900|4899|4899|4898|612
1639670140000|2021-12-16 15:55:40|4900.5|4899.5|4900.5|4899.5|4900.5|4899.5|4900|4899.5|383
1639670150000|2021-12-16 15:55:50|4900|4899|4901|4899.5|4901|4900|4900|4899|770
1639670160000|2021-12-16 15:56:00|4900.5|4899|4898|4897.5|4901|4899.5|4898|4897.5|2121
1639670170000|2021-12-16 15:56:10|4898.5|4898|4899.5|4899|4900|4899|4898.5|4898|533
1639670180000|2021-12-16 15:56:20|4899|4898.5|4898.5|4898|4899|4898.5|4898|4897.5|1967
1639670190000|2021-12-16 15:56:30|4898|4897.5|4898|4897|4898.5|4897.5|4898|4897|440
1639670200000|2021-12-16 15:56:40||4897.5||4897.5||4897.5||4897.5|0
1639670210000|2021-12-16 15:56:50|4897.5|4897|4898.5|4897.5|4898.5|4897.5|4897.5|4897|999
1639670220000|2021-12-16 15:57:00|4898|4897|4896|4895|4898.5|4897|4896|4894.5|836
1639670230000|2021-12-16 15:57:10|4896.5|4895.5|4896|4895|4897|4896|4896|4895|541
1639670240000|2021-12-16 15:57:20|4895.5|4894.5|4895|4894|4895.5|4894.5|4895|4894|562
1639670250000|2021-12-16 15:57:30||4893.5||4894||4894||4893.5|13
1639670260000|2021-12-16 15:57:40||4894.5||4894||4894.5||4894|3
1639670270000|2021-12-16 15:57:50|4894.5|4893.5|4894|4893|4894.5|4893.5|4893.5|4892|813
1639670280000|2021-12-16 15:58:00|4894.5|4893.5|4893.5|4892|4894.5|4893.5|4893.5|4892|583
1639670290000|2021-12-16 15:58:10|||||||||113
1639670300000|2021-12-16 15:58:20|4894|4892.5|4894|4893|4894.5|4894|4894|4892.5|1121
1639670310000|2021-12-16 15:58:30|4893.5|4892.5|4893|4892|4893.5|4893|4893|4892|326
1639670320000|2021-12-16 15:58:40|4893.5|4892.5|4893|4892.5|4893.5|4892.5|4893|4892.5|110
1639670330000|2021-12-16 15:58:50|4893.5|4892|4892|4891.5|4893.5|4892|4892|4890.5|655
1639670340000|2021-12-16 15:59:00|4892.5|4891|4891|4890.5|4893.5|4892.5|4891|4890.5|1916
1639670350000|2021-12-16 15:59:10|4890.5|4890|4891|4890|4891|4890|4890|4888.5|805
1639670360000|2021-12-16 15:59:20|4891.5|4890.5|4894|4892.5|4894|4893|4891.5|4890.5|1447
1639670370000|2021-12-16 15:59:30|4893.5|4893|4894|4893|4894.5|4893.5|4893|4892.5|187
1639670380000|2021-12-16 15:59:40|4894.5|4893.5|4895|4894|4895|4894.5|4894.5|4893.5|654
1639670390000|2021-12-16 15:59:50|4894.5|4894.5|4894.5|4894|4894.5|4894.5|4894.5|4893.5|71
1639670400000|2021-12-16 16:00:00|4895|4894.5|4895|4894.5|4895|4894.5|4895|4894|86
1639670410000|2021-12-16 16:00:10|4894.5|4894|4892.5|4891.5|4894.5|4894|4892.5|4891.5|1189
1639670420000|2021-12-16 16:00:20|4892|4890.5|4892.5|4891|4892.5|4891.5|4891.5|4890.5|191
1639670430000|2021-12-16 16:00:30|4892|4890.5|4891.5|4890.5|4892|4890.5|4891.5|4890.5|235
1639670440000|2021-12-16 16:00:40|4891|4890|4890.5|4889|4891|4890|4890.5|4889|111
1639670450000|2021-12-16 16:00:50|4890|4888.5|4890.5|4889|4890.5|4889.5|4889|4887.5|587
1639670460000|2021-12-16 16:01:00|4890|4888.5|4889.5|4888.5|4890|4889|4889.5|4888.5|480
1639670470000|2021-12-16 16:01:10|4890|4889|4889|4888|4890.5|4889.5|4888|4887|1533
1639670480000|2021-12-16 16:01:20|4888.5|4887.5|4889|4887.5|4889.5|4888.5|4888.5|4887.5|417
1639670490000|2021-12-16 16:01:30|4888.5||4888||4889||4888||110
1639670500000|2021-12-16 16:01:40|4887.5|4887|4887|4886|4888|4887|4886.5|4885.5|653
1639670510000|2021-12-16 16:01:50|4887.5|4886.5|4886.5|4886|4887.5|4886.5|4886.5|4886|391
1639670520000|2021-12-16 16:02:00|4887|4885|4886.5|4886|4887|4886|4886|4884.5|777
1639670530000|2021-12-16 16:02:10|4886|4885.5|4885.5|4884.5|4886.5|4886|4885.5|4884|594
1639670540000|2021-12-16 16:02:20||4885||4885||4885||4885|27
1639670550000|2021-12-16 16:02:30|||||||||99
1639670560000|2021-12-16 16:02:40|4885|4884.5|4885|4884|4885.5|4884.5|4884.5|4883.5|780
1639670570000|2021-12-16 16:02:50||4884.5||4884.5||4884.5||4884.5|24
1639670580000|2021-12-16 16:03:00|4884.5|4884|4883.5|4883|4885|4884|4883.5|4883|587
1639670590000|2021-12-16 16:03:10|4883|4882.5|4883.5|4882.5|4883.5|4882.5|4883|4882|1128
1639670600000|2021-12-16 16:03:20|4883|4882|4885.5|4884.5|4885.5|4884.5|4883|4882|1802
1639670610000|2021-12-16 16:03:30|4886|4885|4886.5|4885.5|4887|4886|4885.5|4884.5|828
1639670620000|2021-12-16 16:03:40|4886|4884.5|4886|4885|4886.5|4886|4886|4884.5|736
1639670630000|2021-12-16 16:03:50|4885.5|4884.5|4886|4884.5|4886|4885|4885|4884.5|761
1639670640000|2021-12-16 16:04:00|4885.5|4885|4884|4883.5|4886|4885|4884|4883.5|1555
1639670650000|2021-12-16 16:04:10|4883.5|4882.5|4885.5|4884.5|4885.5|4885|4883.5|4882.5|1775
1639670660000|2021-12-16 16:04:20|4886|4885|4886.5|4886|4887|4886|4886|4885|2126
1639670670000|2021-12-16 16:04:30|4887|4886.5|4886|4885|4887|4886.5|4885.5|4884.5|793
1639670680000|2021-12-16 16:04:40|4885.5|4884.5|4885.5|4884.5|4886|4885.5|4885.5|4884.5|1061
1639670690000|2021-12-16 16:04:50|4885|4884|4884.5|4884|4885|4884|4884.5|4884|832
1639670700000|2021-12-16 16:05:00|4884|4883.5|4884.5|4883.5|4884.5|4884|4882.5|4881.5|2817
1639670710000|2021-12-16 16:05:10|4885|4883|4885|4884.5|4885|4884.5|4885|4883|1925
1639670720000|2021-12-16 16:05:20|4884.5|4883.5|4883.5|4882.5|4884.5|4883.5|4883.5|4882.5|1553
1639670730000|2021-12-16 16:05:30|4884|4883|4883.5|4882.5|4884.5|4884|4883.5|4882.5|3672
1639670740000|2021-12-16 16:05:40|4883|4882|4883|4882|4883|4882.5|4882|4881.5|1104
1639670750000|2021-12-16 16:05:50|4882.5|4881.5|4882|4881.5|4883|4882|4882|4881.5|315
1639670760000|2021-12-16 16:06:00|4882.5|4881|4881.5|4880.5|4882.5|4881|4881|4880|1347
1639670770000|2021-12-16 16:06:10|4881|4880|4880.5|4879.5|4881.5|4880|4880|4879|736
1639670780000|2021-12-16 16:06:20|4880|4880|4881.5|4881|4881.5|4881|4880|4879|3258
1639670790000|2021-12-16 16:06:30|4882|4881.5|4882|4881|4882.5|4882|4882|4881|693
1639670800000|2021-12-16 16:06:40|4881.5|4880.5|4881|4880.5|4882|4880.5|4881|4880.5|474
1639670810000|2021-12-16 16:06:50|4882|4881|4882|4881.5|4883|4882|4881.5|4880.5|892
1639670820000|2021-12-16 16:07:00|4881.5|4881|4881.5|4880|4882|4881|4881|4880|1402
1639670830000|2021-12-16 16:07:10|4881||4880.5||4881||4880.5||7
1639670840000|2021-12-16 16:07:20|4881|4880.5|4882.5|4882|4882.5|4882|4881|4880.5|1347
1639670850000|2021-12-16 16:07:30|4882|4881.5|4881.5|4880.5|4882.5|4882|4881.5|4880.5|271
1639670860000|2021-12-16 16:07:40|4882|4881|4881.5|4880.5|4882|4881.5|4881.5|4880.5|489
1639670870000|2021-12-16 16:07:50|4882|4881|4882|4880.5|4882|4881|4881.5|4880.5|20
1639670880000|2021-12-16 16:08:00|4881.5|4880|4881.5|4881|4881.5|4881|4881|4880|424
1639670890000|2021-12-16 16:08:10|4881|4880.5|4880.5|4880|4881.5|4880.5|4880.5|4880|1256
1639670900000|2021-12-16 16:08:20|4881|4880.5|4882|4880.5|4882|4881.5|4881|4880.5|534
1639670910000|2021-12-16 16:08:30|||||||||324
1639670920000|2021-12-16 16:08:40|4882.5|4881|4882|4881|4883.5|4882.5|4881.5|4880.5|2040
1639670930000|2021-12-16 16:08:50|4881.5|4880.5|4881|4879.5|4881.5|4880.5|4880|4879|1528
1639670940000|2021-12-16 16:09:00||4880||4879.5||4880||4879.5|251
1639670950000|2021-12-16 16:09:10|4880.5|4880|4880.5|4880|4881|4880.5|4880.5|4880|1631
1639670960000|2021-12-16 16:09:20|4880|4879.5|4881|4880.5|4881|4880.5|4880|4879.5|2124
1639670970000|2021-12-16 16:09:30|4880.5|4880|4880.5|4879.5|4880.5|4880|4880.5|4879.5|271
1639670990000|2021-12-16 16:09:50|4881|4880|4881|4880|4881.5|4881|4881|4879.5|1309
1639671000000|2021-12-16 16:10:00|4881.5|4880.5|4881.5|4880.5|4882|4881|4881|4880|3793
1639671010000|2021-12-16 16:10:10|4882|4881|4885.5|4884.5|4887.5|4886.5|4882|4881|16507
1639671020000|2021-12-16 16:10:20|4885|4884|4884.5|4883|4885|4884|4884|4883|3011
1639671030000|2021-12-16 16:10:30||4883.5||4883.5||4883.5||4883.5|82
1639671040000|2021-12-16 16:10:40|4884|4883|4884.5|4883.5|4884.5|4883.5|4883.5|4883|2307
1639671050000|2021-12-16 16:10:50|4884|4883|4884.5|4883.5|4884.5|4883.5|4883|4882.5|2632
1639671060000|2021-12-16 16:11:00|4884|4883|4885.5|4884|4885.5|4884.5|4883.5|4882.5|4301
1639671070000|2021-12-16 16:11:10|4885|4884.5|4885|4884|4885.5|4885|4884|4883.5|2488
1639671080000|2021-12-16 16:11:20|4884.5|4883.5|4885.5|4884.5|4885.5|4884.5|4883.5|4882.5|4550
1639671090000|2021-12-16 16:11:30|4885|4885|4885.5|4885|4885.5|4885|4885|4884.5|309
1639671100000|2021-12-16 16:11:40|4885|4884.5|4884.5|4883.5|4885|4884.5|4884|4883.5|751
1639671110000|2021-12-16 16:11:50|4884|4883|4884|4882.5|4884|4883|4883.5|4882.5|742
1639671120000|2021-12-16 16:12:00|4883.5|4882|4883|4882|4883.5|4882|4882.5|4882|566
1639671130000|2021-12-16 16:12:10|4883.5|4882.5|4884|4883|4884.5|4883.5|4883.5|4882.5|4142
1639671140000|2021-12-16 16:12:20|4884.5|4883.5|4884.5|4883.5|4884.5|4883.5|4884|4883.5|433
1639671150000|2021-12-16 16:12:30|4884|4884|4884|4883.5|4884|4884|4884|4883|186
1639671160000|2021-12-16 16:12:40|4884.5|4884|4885|4884.5|4885.5|4885|4884|4883.5|1560
1639671170000|2021-12-16 16:12:50|4885.5|4884|4885|4884.5|4885.5|4884.5|4884.5|4884|1049
1639671180000|2021-12-16 16:13:00|4885.5|4885|4886.5|4885|4887.5|4886.5|4885.5|4885|4039
1639671190000|2021-12-16 16:13:10|4887|4885.5|4888.5|4887.5|4888.5|4887.5|4886.5|4885.5|1726
1639671200000|2021-12-16 16:13:20|4889|4888|4889.5|4888|4891|4889.5|4889|4888|1623
1639671210000|2021-12-16 16:13:30|4889|4888.5|4889|4888.5|4889|4888.5|4889|4887.5|753
1639671220000|2021-12-16 16:13:40|4889.5|4889|4889.5|4888.5|4890|4889.5|4889|4888.5|946
1639671230000|2021-12-16 16:13:50|4888.5|4888|4887.5|4886.5|4888.5|4888|4887|4886|3829
1639671240000|2021-12-16 16:14:00|4888|4887|4888|4887|4888.5|4887.5|4887.5|4886.5|3407
1639671250000|2021-12-16 16:14:10|4888.5|4887.5|4888|4887|4888.5|4887.5|4888|4887|1225
1639671260000|2021-12-16 16:14:20||4887.5||4887.5||4887.5||4887.5|68
1639671270000|2021-12-16 16:14:30|4888.5|4887|4888|4887|4888.5|4887|4888|4887|2236
1639671280000|2021-12-16 16:14:40|4888.5|4887.5|4888.5|4888|4888.5|4888|4888|4887|665
1639671290000|2021-12-16 16:14:50|4889|4888.5|4890|4888.5|4891.5|4890.5|4889|4888.5|2750
1639671300000|2021-12-16 16:15:00|4889.5|4889|4891|4889.5|4891|4890.5|4889.5|4888.5|2103
1639671310000|2021-12-16 16:15:10|4891.5|4890|4891.5|4890.5|4891.5|4890.5|4891|4890|748
1639671320000|2021-12-16 16:15:20|4892|4891|4892.5|4892|4893|4892.5|4891.5|4890.5|2972
1639671330000|2021-12-16 16:15:30|4893|4891.5|4893|4892|4893|4892.5|4892.5|4891.5|418
1639671340000|2021-12-16 16:15:40|4893.5|4892.5|4894.5|4893.5|4895|4894|4892.5|4891.5|2075
1639671350000|2021-12-16 16:15:50|4895.5|4894|4895.5|4894.5|4895.5|4894.5|4895|4894|928
1639671360000|2021-12-16 16:16:00|4895|4895|4896.5|4895.5|4896.5|4895.5|4895|4894.5|1733
1639671370000|2021-12-16 16:16:10|4896||4896.5||4896.5||4896||212
1639671380000|2021-12-16 16:16:20|4896|4895|4896.5|4895|4896.5|4895.5|4895.5|4894.5|3190
1639671390000|2021-12-16 16:16:30|4896|4895.5|4896.5|4895.5|4896.5|4895.5|4896|4895.5|100
1639671400000|2021-12-16 16:16:40|4897|4896|4896.5|4895.5|4897|4896.5|4896.5|4895.5|1987
1639671410000|2021-12-16 16:16:50|4896|4895|4896|4895|4896.5|4895.5|4895.5|4895|2748
1639671420000|2021-12-16 16:17:00|4895.5|4894.5|4895.5|4894.5|4896|4895|4894.5|4894|2067
1639671430000|2021-12-16 16:17:10|4895|4894|4895|4894.5|4895.5|4894.5|4894|4893.5|1176
1639671440000|2021-12-16 16:17:20|4895.5|4894|4895.5|4894.5|4895.5|4894.5|4895.5|4893.5|1288
1639671450000|2021-12-16 16:17:30|4895|4894|4894.5|4893.5|4895.5|4894.5|4894.5|4893.5|1398
1639671460000|2021-12-16 16:17:40|4894|4892.5|4896|4895.5|4896|4895.5|4894|4892.5|1230
1639671470000|2021-12-16 16:17:50|4896.5|4896|4894.5|4893.5|4897|4896|4894.5|4893.5|1434
1639671480000|2021-12-16 16:18:00|4894|4894|4895|4894|4895|4894.5|4894|4893.5|637
1639671490000|2021-12-16 16:18:10|4894.5|4893.5|4894|4893|4894.5|4893.5|4894|4893|1931
1639671500000|2021-12-16 16:18:20|4894.5|4893.5|4893|4891.5|4894.5|4893.5|4893|4891|175
1639671510000|2021-12-16 16:18:30||4891||4891.5||4891.5||4891|0
1639671520000|2021-12-16 16:18:40||4892||4892||4892||4892|0
1639671530000|2021-12-16 16:18:50|4893.5|4891.5|4893|4892|4893.5|4892.5|4893|4891.5|1316
1639671540000|2021-12-16 16:19:00|4893.5|4892.5|4894.5|4893.5|4895|4893.5|4893.5|4892.5|2808
1639671550000|2021-12-16 16:19:10|4894|4893|4894|4893|4894|4893.5|4894|4893|383
1639671560000|2021-12-16 16:19:20|4893.5|4892.5|4892|4891.5|4893.5|4892.5|4892|4891.5|1632
1639671570000|2021-12-16 16:19:30|4892.5|4892|4892|4891|4892.5|4892|4892|4891|738
1639671580000|2021-12-16 16:19:40|4891.5|4890.5|4891|4889.5|4891.5|4890.5|4891|4889.5|605
1639671590000|2021-12-16 16:19:50|4890.5|4890|4890.5|4890|4891|4890|4890.5|4889.5|158
1639671600000|2021-12-16 16:20:00|4891|4890.5|4891.5|4891|4891.5|4891|4891|4890.5|824
1639671610000|2021-12-16 16:20:10|4892|4891.5|4893|4892|4893|4892|4892|4891.5|1034
1639671630000|2021-12-16 16:20:30|4892.5|4891.5|4893.5|4892.5|4894|4893|4892|4890.5|2886
1639671640000|2021-12-16 16:20:40|4893|4892|4893.5|4892.5|4893.5|4892.5|4893|4892|513
1639671650000|2021-12-16 16:20:50|4894|4893|4893.5|4892.5|4894|4893.5|4893.5|4892.5|1354
1639671660000|2021-12-16 16:21:00|4894|4893|4895|4894|4895|4894|4894|4893|1173
1639671670000|2021-12-16 16:21:10|4895.5|4894.5|4896|4895|4896|4895.5|4895.5|4894.5|934
1639671680000|2021-12-16 16:21:20|4896.5|4895.5|4895.5|4894|4896.5|4895.5|4895.5|4894|599
1639671690000|2021-12-16 16:21:30|4895|4893.5|4895|4894.5|4895|4894.5|4894|4893|880
1639671700000|2021-12-16 16:21:40|4895.5||4895.5||4895.5||4895.5||302
1639671710000|2021-12-16 16:21:50|4896|4895|4897|4896.5|4898|4896.5|4896|4895|701
1639671720000|2021-12-16 16:22:00|4897.5|4897|4898|4897.5|4898|4897.5|4897.5|4897|631
1639671730000|2021-12-16 16:22:10|4897.5|4896.5|4899|4898|4899|4898|4897.5|4896.5|1488
1639671740000|2021-12-16 16:22:20|4898.5|4897.5|4898.5|4897.5|4898.5|4898|4898|4897.5|565
1639671750000|2021-12-16 16:22:30|4898|4897|4897.5|4896.5|4898.5|4897|4897.5|4896.5|1168
1639671760000|2021-12-16 16:22:40|4898|4897|4898|4897.5|4898.5|4898|4898|4896.5|652
1639671770000|2021-12-16 16:22:50|4897.5|4897|4897|4896.5|4897.5|4897|4897|4896.5|90
1639671780000|2021-12-16 16:23:00|4896.5|4896|4896.5|4895.5|4896.5|4896.5|4896.5|4895|704
1639671790000|2021-12-16 16:23:10|4897|4896|4896.5|4895.5|4897|4896|4896.5|4895.5|79
1639671800000|2021-12-16 16:23:20|4896|4895|4895.5|4895|4896.5|4895|4895.5|4894.5|2166
1639671810000|2021-12-16 16:23:30|4895|4894.5|4894.5|4893.5|4895|4894.5|4894.5|4893|692
1639671820000|2021-12-16 16:23:40|4895|4894|4894.5|4894|4895.5|4894.5|4894.5|4893.5|1176
1639671830000|2021-12-16 16:23:50|4895.5|4894.5|4897|4895.5|4897|4896|4895|4894|2538
1639671840000|2021-12-16 16:24:00||4896||4896||4896||4896|106
1639671850000|2021-12-16 16:24:10|4897.5|4896.5|4898.5|4898|4898.5|4898|4897|4896.5|2035
1639671860000|2021-12-16 16:24:20|4899.5|4898.5|4899|4898.5|4900|4899|4898.5|4898|782
1639671870000|2021-12-16 16:24:30|||||||||138
1639671880000|2021-12-16 16:24:40|4898.5|4898|4898|4897.5|4899|4898|4898|4897.5|1316
1639671890000|2021-12-16 16:24:50|4897.5|4897|4897|4895.5|4898|4897|4897|4895.5|1073
1639671900000|2021-12-16 16:25:00|4896.5|4896|4898.5|4898|4899|4898.5|4896.5|4895.5|2283
1639671910000|2021-12-16 16:25:10|4898|4897.5|4898|4897.5|4898|4897.5|4897.5|4896.5|1390
1639671920000|2021-12-16 16:25:20|4898.5|4896.5|4898.5|4897.5|4900|4899|4898.5|4896.5|1769
1639671930000|2021-12-16 16:25:30|4898|4897|4899|4898|4899.5|4898|4897.5|4897|2579
1639671940000|2021-12-16 16:25:40|4899.5|4898.5|4901|4900|4901.5|4900|4899.5|4898.5|1929
1639671950000|2021-12-16 16:25:50|4900.5|4899.5|4902|4901|4902|4901.5|4900|4899|2985
1639671960000|2021-12-16 16:26:00|4901.5|4900.5|4901.5|4900.5|4901.5|4900.5|4901|4900|744
1639671970000|2021-12-16 16:26:10|4901|4900|4901|4900|4901.5|4900.5|4900.5|4899.5|659
1639671980000|2021-12-16 16:26:20|4900.5|4899|4899.5|4898.5|4901|4899.5|4899.5|4898.5|519
1639671990000|2021-12-16 16:26:30|||||||||650
1639672000000|2021-12-16 16:26:40|4900|4899|4899|4898|4900|4899.5|4899|4898|1305
1639672010000|2021-12-16 16:26:50|4898.5|4897.5|4898|4897.5|4898.5|4898|4898|4897|1411
1639672020000|2021-12-16 16:27:00|4898.5|4897|4900.5|4899|4900.5|4899|4898.5|4897|3068
1639672030000|2021-12-16 16:27:10|4900|4899.5|4901.5|4900.5|4902.5|4902|4900|4899.5|4554
1639672040000|2021-12-16 16:27:20|4901|4900|4902|4901|4902.5|4902|4901|4900|2638
1639672050000|2021-12-16 16:27:30|4902.5|4901.5|4902.5|4901|4902.5|4902|4902|4901|521
1639672060000|2021-12-16 16:27:40|4902|4901.5|4904|4903|4904|4903|4902|4901.5|2567
1639672070000|2021-12-16 16:27:50|4903.5|4902.5|4904.5|4903|4904.5|4904|4903.5|4902|2777
1639672080000|2021-12-16 16:28:00|4904|4902.5|4905|4904|4905.5|4904|4903.5|4902.5|2165
1639672090000|2021-12-16 16:28:10|4904.5|4903.5|4904|4903|4905|4904|4903|4902.5|2879
1639672100000|2021-12-16 16:28:20|4903.5|4902.5|4903.5|4902.5|4904|4903|4903.5|4902.5|211
1639672110000|2021-12-16 16:28:30|4904|4903|4904.5|4903.5|4904.5|4903.5|4903.5|4903|3763
1639672120000|2021-12-16 16:28:40|4904|4903|4905|4904|4905|4904|4903.5|4902.5|4822
1639672130000|2021-12-16 16:28:50|||||||||57
1639672140000|2021-12-16 16:29:00|4905.5|4904.5|4906.5|4905.5|4906.5|4905.5|4904.5|4903.5|4574
1639672150000|2021-12-16 16:29:10|4906|4905|4905.5|4904.5|4906.5|4906|4905|4904|3133
1639672160000|2021-12-16 16:29:20|4905|4904|4904.5|4903|4905|4904.5|4904|4903|2264
1639672170000|2021-12-16 16:29:30|4904|4903.5|4904|4903|4904|4903.5|4903.5|4902.5|1543
1639672180000|2021-12-16 16:29:40|4903.5|4902.5|4901|4899|4903.5|4902.5|4900|4899|582
1639672190000|2021-12-16 16:29:50|4900.5|4898.5|4900.5|4898.5|4901.5|4900.5|4899|4897.5|2232
1639728000000|2021-12-17 08:00:00|4884.5|4854|4867.5|4862|4884.5|4862.5|4867.5|4854|21441
1639728010000|2021-12-17 08:00:10|4869|4862.5|4867.5|4863|4869|4863|4867.5|4862.5|0
1639728020000|2021-12-17 08:00:20|4871|4864.5|4874|4868|4878|4874|4871|4864|2374
1639728030000|2021-12-17 08:00:30|4873.5|4868.5|4878|4872|4878.5|4873|4872.5|4868|661
1639728040000|2021-12-17 08:00:40|4877.5|4872.5|4870|4865.5|4878|4872.5|4869|4864|3142
1639728050000|2021-12-17 08:00:50|4869.5|4864.5|4866.5|4864.5|4870|4866.5|4866.5|4864.5|675
1639728060000|2021-12-17 08:01:00|4869.5|4863|4870|4868|4870|4869.5|4865|4861.5|1898
1639728070000|2021-12-17 08:01:10||4867.5||4869.5||4869.5||4867.5|5114
1639728080000|2021-12-17 08:01:20|4872|4870|4877|4874.5|4878.5|4874.5|4870|4869.5|4716
1639728090000|2021-12-17 08:01:30|4878|4875|4884.5|4881|4885|4882|4877|4875|4671
1639728100000|2021-12-17 08:01:40|4884|4881.5|4889|4884.5|4889.5|4886|4883.5|4880.5|783
1639728110000|2021-12-17 08:01:50|4889.5|4885|4893|4889|4894|4889|4889.5|4885|260
1639728120000|2021-12-17 08:02:00|4894|4889.5|4894|4891.5|4894|4891.5|4894|4889|210
1639728130000|2021-12-17 08:02:10|4893.5|4891|4892|4887|4893.5|4891.5|4889|4886.5|1059
1639728140000|2021-12-17 08:02:20||4887.5||4887.5||4888.5||4887|0
1639728150000|2021-12-17 08:02:30||4887||4887||4888.5||4887|100
1639728160000|2021-12-17 08:02:40||4887.5||4887.5||4888||4887.5|328
1639728170000|2021-12-17 08:02:50|4891.5|4887|4891.5|4887.5|4891.5|4887.5|4891.5|4887|0
1639728180000|2021-12-17 08:03:00|4891|4888|4889|4884|4891|4888|4889|4882.5|238
1639728190000|2021-12-17 08:03:10|4888.5|4884.5|4888.5|4885.5|4890|4886.5|4885|4881.5|2309
1639728200000|2021-12-17 08:03:20|4890.5|4886|4889.5|4885.5|4891|4887|4889.5|4884.5|171
1639728210000|2021-12-17 08:03:30|4889|4885|4888.5|4884.5|4889|4885.5|4888.5|4884.5|143
1639728220000|2021-12-17 08:03:40|4889|4885|4889|4886|4889|4886|4889|4885|750
1639728230000|2021-12-17 08:03:50|4888.5|4885|4887|4884.5|4889|4885|4887|4884.5|350
1639728240000|2021-12-17 08:04:00|4887.5|4885|4888|4885.5|4888.5|4886|4887.5|4884.5|325
1639728250000|2021-12-17 08:04:10|4888.5|4886.5|4891.5|4889.5|4892|4889.5|4888.5|4886.5|1362
1639728260000|2021-12-17 08:04:20|4892|4890|4895.5|4892|4896|4892.5|4892|4890|1168
1639728270000|2021-12-17 08:04:30|4895|4891|4893.5|4889.5|4896|4895|4893|4889|2165
1639728280000|2021-12-17 08:04:40|4893|4889|4892.5|4889|4893|4889.5|4892.5|4889|126
1639728290000|2021-12-17 08:04:50|4893|4889.5|4894.5|4892|4894.5|4892|4893|4889.5|1112
1639728300000|2021-12-17 08:05:00|4894|4892.5|4893.5|4889.5|4894.5|4893|4892|4889|265
1639728310000|2021-12-17 08:05:10|4894|4890|4893.5|4890.5|4894|4890.5|4893.5|4890|254
1639728320000|2021-12-17 08:05:20|4894|4891|4893|4890.5|4895|4893.5|4893|4890.5|1882
1639728330000|2021-12-17 08:05:30|4893.5|4891|4894.5|4891.5|4895|4892.5|4891.5|4889|996
1639728340000|2021-12-17 08:05:40|4895|4892|4895.5|4892|4895.5|4892.5|4895|4891.5|0
1639728350000|2021-12-17 08:05:50|4896|4892.5|4891.5|4889.5|4896.5|4894|4891|4889.5|1944
1639728360000|2021-12-17 08:06:00|4891|4888.5|4894.5|4892|4894.5|4892|4889.5|4887|620
1639728370000|2021-12-17 08:06:10|4894|4891.5|4896|4892.5|4896.5|4893.5|4894|4890|1259
1639728380000|2021-12-17 08:06:20|4896.5|4893|4895.5|4893|4896.5|4894|4895|4892.5|352
1639728390000|2021-12-17 08:06:30|4895|4894|4897.5|4894.5|4900|4896.5|4895|4894|1594
1639728400000|2021-12-17 08:06:40|4898|4895|4900|4898|4902|4898.5|4898|4895|414
1639728410000|2021-12-17 08:06:50|4897|4898.5|4899|4896.5|4900|4898.5|4897|4895|2157
1639728420000|2021-12-17 08:07:00|4899.5|4897|4898|4895.5|4900|4897|4897|4895.5|147
1639728430000|2021-12-17 08:07:10|4898.5|4896|4898.5|4895.5|4899.5|4896.5|4897.5|4895.5|24
1639728440000|2021-12-17 08:07:20|4898||4897.5||4898.5||4897||124
1639728450000|2021-12-17 08:07:30|4897|4896|4897.5|4895.5|4900|4896.5|4896.5|4895.5|114
1639728460000|2021-12-17 08:07:40|4898.5|4896|4901|4899|4901|4899|4897.5|4894.5|2918
1639728470000|2021-12-17 08:07:50|4902.5|4899.5|4901.5|4899|4902.5|4900|4901|4898.5|100
1639728480000|2021-12-17 08:08:00|4901|4898.5|4899|4896.5|4901|4898.5|4897|4894.5|341
1639728490000|2021-12-17 08:08:10|4898.5|4896|4894|4891|4898.5|4896|4894|4891|315
1639728500000|2021-12-17 08:08:20|4895.5|4891.5|4895.5|4893|4895.5|4893|4895.5|4891.5|70
1639728510000|2021-12-17 08:08:30|4896|4893.5|4895.5|4893.5|4896|4894.5|4895.5|4893.5|234
1639728520000|2021-12-17 08:08:40|4895|4893|4894|4891|4895.5|4893|4894|4891|797
1639728530000|2021-12-17 08:08:50|4892.5|4890.5|4894|4891|4895|4892.5|4892.5|4890.5|1959
1639728540000|2021-12-17 08:09:00|4893.5|4890.5|4891|4888.5|4893.5|4890.5|4891|4888.5|571
1639728550000|2021-12-17 08:09:10|4890.5|4888|4890|4888|4890.5|4888.5|4890|4888|180
1639728560000|2021-12-17 08:09:20|||||||||57
1639728570000|2021-12-17 08:09:30|4889.5|4886.5|4889|4886|4889.5|4886.5|4888.5|4886|22
1639728580000|2021-12-17 08:09:40|4889.5|4886.5|4891|4889|4891.5|4889|4889.5|4886.5|307
1639728590000|2021-12-17 08:09:50|4890.5|4888.5|4887.5|4884.5|4891|4888.5|4887.5|4884|103
1639728600000|2021-12-17 08:10:00|4888.5|4885|4890|4887.5|4890|4887.5|4888.5|4885|318
1639728610000|2021-12-17 08:10:10|4889.5|4885.5|4889|4886.5|4889.5|4886.5|4888|4885.5|39
1639728620000|2021-12-17 08:10:20|4888.5||4888.5||4889||4888.5||0
1639728630000|2021-12-17 08:10:30|4889|4885.5|4888|4885.5|4889|4885.5|4888|4885.5|0
1639728640000|2021-12-17 08:10:40|4887.5|4885|4884.5|4881.5|4887.5|4885|4883.5|4880|493
1639728650000|2021-12-17 08:10:50|4884|4881|4881.5|4878.5|4884|4881|4881.5|4878.5|129
1639728670000|2021-12-17 08:11:10|4880|4879|4879|4876|4881.5|4880|4878|4874.5|641
1639728680000|2021-12-17 08:11:20|4878.5|4875.5|4884|4882.5|4884|4883|4878|4875.5|783
1639728690000|2021-12-17 08:11:30|4884.5|4883|4886.5|4884|4886.5|4885|4884.5|4883|901
1639728700000|2021-12-17 08:11:40|4886|4885|4883.5|4881.5|4886|4885|4883.5|4881|795
1639728710000|2021-12-17 08:11:50|4883|4881|4882|4879|4883|4881|4881|4879|751
1639728720000|2021-12-17 08:12:00|4881.5|4879.5|4880|4879|4882|4880|4880|4879|39
1639728730000|2021-12-17 08:12:10|4880.5|4879.5|4879.5|4877.5|4881.5|4880|4879.5|4877.5|1001
1639728740000|2021-12-17 08:12:20|4879|4877|4877.5|4875.5|4879|4877|4877.5|4874.5|450
1639728750000|2021-12-17 08:12:30|4878|4876.5|4877|4875.5|4878.5|4877.5|4877|4875.5|612
1639728760000|2021-12-17 08:12:40|4876.5|4874|4873|4870.5|4876.5|4874|4873|4870.5|1844
1639728770000|2021-12-17 08:12:50|4873.5|4871.5|4873|4870|4875|4872|4873|4869.5|308
1639728780000|2021-12-17 08:13:00|4872.5|4871|4875|4873|4877|4875.5|4872|4871|3902
1639728790000|2021-12-17 08:13:10|4874.5|4873.5|4874|4871.5|4874.5|4874|4873|4871.5|119
1639728800000|2021-12-17 08:13:20|4873|4872|4872|4869.5|4873|4872|4872|4869|223
1639728810000|2021-12-17 08:13:30|4871.5|4869|4872|4869|4872.5|4871.5|4871|4869|630
1639728820000|2021-12-17 08:13:40|4871.5|4869.5|4869|4866.5|4871.5|4869.5|4868.5|4866|1000
1639728830000|2021-12-17 08:13:50|4868.5|4866|4866|4862.5|4868.5|4867|4865|4862|322
1639728840000|2021-12-17 08:14:00|4865.5|4863|4865|4863|4866|4864|4864|4862.5|655
1639728850000|2021-12-17 08:14:10|4865.5|4863.5|4867.5|4866|4868|4866.5|4865.5|4863|1578
1639728860000|2021-12-17 08:14:20|4866.5|4865|4866.5|4864|4866.5|4865|4866.5|4864|486
1639728870000|2021-12-17 08:14:30|4867|4864.5|4868|4865|4868|4865|4866.5|4864.5|35
1639728880000|2021-12-17 08:14:40|4867.5||4868||4868||4867.5||0
1639728890000|2021-12-17 08:14:50|4867.5||4867.5||4867.5||4867.5||0
1639728900000|2021-12-17 08:15:00|4868|4865.5|4868|4865.5|4868|4867|4867.5|4865.5|320
1639728910000|2021-12-17 08:15:10|4867.5|4866|4868|4866.5|4868|4866.5|4867|4866|449
1639728920000|2021-12-17 08:15:20|4867.5|4866|4866|4864|4867.5|4866|4865|4863|1678
1639728930000|2021-12-17 08:15:30|4865.5|4863.5|4866|4864.5|4866|4864.5|4865|4863|642
1639728940000|2021-12-17 08:15:40|4865.5|4864|4865.5|4863|4866|4864|4865.5|4863|0
1639728950000|2021-12-17 08:15:50|4864.5|4862.5|4862.5|4860|4864.5|4862.5|4862.5|4859.5|82
1639728960000|2021-12-17 08:16:00|4862|4859.5|4861.5|4858.5|4862|4859.5|4861.5|4858.5|10
1639728970000|2021-12-17 08:16:10|4862.5|4859|4862.5|4859.5|4862.5|4860.5|4862|4859|6
1639728980000|2021-12-17 08:16:20|4863|4860|4866|4864.5|4866.5|4864.5|4863|4860|563
1639728990000|2021-12-17 08:16:30|4866.5|4865|4868|4866|4868|4866.5|4866|4865|513
1639729000000|2021-12-17 08:16:40|4867.5|4866.5|4869.5|4867.5|4869.5|4867.5|4865.5|4863.5|1251
1639729010000|2021-12-17 08:16:50|4869|4867|4866.5|4863.5|4869|4867|4866.5|4863.5|287
1639729020000|2021-12-17 08:17:00|4866|4864.5|4865.5|4863.5|4866|4864.5|4865.5|4863|0
1639729030000|2021-12-17 08:17:10|4866||4866||4866.5||4865.5||3
1639729040000|2021-12-17 08:17:20|4865.5|4862.5|4864.5|4862.5|4865.5|4862.5|4864.5|4862.5|58
1639729050000|2021-12-17 08:17:30|4865||4865||4865.5||4865||0
1639729060000|2021-12-17 08:17:40|4865.5|4863|4865|4863|4865.5|4863.5|4865|4862.5|52
1639729070000|2021-12-17 08:17:50|4864.5|4862.5|4863.5|4862.5|4864.5|4862.5|4863.5|4860.5|638
1639729080000|2021-12-17 08:18:00|4864.5|4863|4866|4865|4868|4865.5|4864.5|4863|184
1639729090000|2021-12-17 08:18:10|4866.5|4865.5|4868|4865.5|4868|4865.5|4866.5|4865.5|28
1639729100000|2021-12-17 08:18:20|4868.5|4866|4869|4867|4869.5|4869|4868.5|4866|1299
1639729110000|2021-12-17 08:18:30|4868.5|4867.5|4869|4867.5|4869|4867.5|4868.5|4867|52
1639729120000|2021-12-17 08:18:40|4870|4868|4870|4868.5|4870|4869|4869|4868|2290
1639729130000|2021-12-17 08:18:50|||||||||52
1639729140000|2021-12-17 08:19:00|4871.5|4869|4872|4871|4872|4871|4871.5|4869|307
1639729150000|2021-12-17 08:19:10|4871.5|4870.5|4871.5|4870|4872|4870.5|4871.5|4869.5|324
1639729160000|2021-12-17 08:19:20|4872||4871.5||4872||4871.5||0
1639729170000|2021-12-17 08:19:30|4870|4869.5|4869.5|4868.5|4871.5|4870|4869.5|4868.5|1440
1639729180000|2021-12-17 08:19:40|4870|4869|4871|4870|4872|4870.5|4869.5|4868.5|1708
1639729190000|2021-12-17 08:19:50|4871.5|4870.5|4869.5|4868|4872|4870.5|4869.5|4868|558
1639729200000|2021-12-17 08:20:00|4869|4867.5|4867.5|4865.5|4869|4867.5|4867.5|4865.5|193
1639729210000|2021-12-17 08:20:10|4868|4866|4870.5|4868.5|4870.5|4868.5|4868|4866|73
1639729220000|2021-12-17 08:20:20|4870|4867.5|4870.5|4868.5|4870.5|4868.5|4869|4867.5|14
1639729230000|2021-12-17 08:20:30|4870|4869|4873.5|4871.5|4873.5|4871.5|4870|4869|810
1639729240000|2021-12-17 08:20:40|4873||4873.5||4873.5||4873||0
1639729250000|2021-12-17 08:20:50|4873|4871|4872|4871|4873|4871|4872|4871|198
1639729260000|2021-12-17 08:21:00|4871.5|4870.5|4871|4869|4871.5|4870.5|4869|4868.5|2697
1639729270000|2021-12-17 08:21:10||4869.5||4869.5||4869.5||4869.5|6
1639729280000|2021-12-17 08:21:20|4870.5||4870.5||4871||4870||1000
1639729290000|2021-12-17 08:21:30|||||||||257
1639729310000|2021-12-17 08:21:50|4871|4870|4873.5|4872|4874|4872|4871|4870|1923
1639729320000|2021-12-17 08:22:00|4873||4873.5||4873.5||4873||183
1639729330000|2021-12-17 08:22:10|4873|4871|4871|4869.5|4873|4871|4871|4869|639
1639729340000|2021-12-17 08:22:20|4870.5|4869|4870.5|4869|4871.5|4870|4870|4869|314
1639729350000|2021-12-17 08:22:30|4870|4868.5|4871|4869|4871|4870|4869|4868.5|2816
1639729360000|2021-12-17 08:22:40|4871.5|4869.5|4871.5|4870.5|4871.5|4871|4871.5|4869.5|125
1639729370000|2021-12-17 08:22:50|4870|4870|4870.5|4869.5|4871.5|4870|4870|4869|1277
1639729380000|2021-12-17 08:23:00|4871||4871||4871||4871||52
1639729390000|2021-12-17 08:23:10||4870||4870||4870||4870|0
1639729400000|2021-12-17 08:23:20|4872|4870.5|4873|4871.5|4873|4872|4872|4869.5|1649
1639729410000|2021-12-17 08:23:30|4873.5|4872|4874|4872.5|4874|4872.5|4873.5|4872|266
1639729430000|2021-12-17 08:23:50|4875.5|4873|4875.5|4874.5|4876|4874.5|4875.5|4873|591
1639729440000|2021-12-17 08:24:00|4877|4875|4878.5|4876.5|4879|4878.5|4877|4875|1780
1639729450000|2021-12-17 08:24:10|4879|4877|4878.5|4877.5|4879|4877.5|4878.5|4877|34
1639729460000|2021-12-17 08:24:20|4878|4876|4877|4875|4878|4876|4876.5|4875|46
1639729470000|2021-12-17 08:24:30||4875.5||4875.5||4875.5||4875.5|49
1639729510000|2021-12-17 08:25:10|4876.5||4876.5||4876.5||4876.5||0
1639729520000|2021-12-17 08:25:20|4876|4875|4877|4876|4877|4876|4876|4875|751
1639729530000|2021-12-17 08:25:30|4878|4876.5|4878|4876.5|4878|4876.5|4878|4876.5|556
1639729540000|2021-12-17 08:25:40|4877.5|4877|4877.5|4876|4878|4877|4877.5|4876|66
1639729550000|2021-12-17 08:25:50|4876.5|4875.5|4875.5|4874.5|4876.5|4875.5|4875|4873.5|887
1639729560000|2021-12-17 08:26:00||4874||4874||4874||4874|49
1639729570000|2021-12-17 08:26:10|4875|4874.5|4876.5|4874.5|4876.5|4875.5|4875|4874|534
1639729610000|2021-12-17 08:26:50|4877|4875|4877|4875|4877|4876|4876.5|4875|443
1639729620000|2021-12-17 08:27:00|4876.5|4875.5|4877.5|4876.5|4878|4876.5|4876.5|4875.5|40
1639729630000|2021-12-17 08:27:10|4878|4877|4878.5|4877|4879|4878|4878|4877|333
1639729640000|2021-12-17 08:27:20|4877.5|4876.5|4878.5|4876.5|4878.5|4876.5|4877|4875.5|450
1639729650000|2021-12-17 08:27:30|4879|4877|4880.5|4879|4881|4879|4879|4877|896
1639729660000|2021-12-17 08:27:40|4881||4881||4881||4880.5||0
1639729670000|2021-12-17 08:27:50|4881.5|4879.5|4881.5|4879.5|4882.5|4881|4881.5|4879.5|781
1639729680000|2021-12-17 08:28:00|4881|4880|4881.5|4879.5|4881.5|4880.5|4881|4879.5|333
1639729690000|2021-12-17 08:28:10|4881|4880|4881.5|4880|4881.5|4880|4881|4879.5|0
1639729700000|2021-12-17 08:28:20|4881|4879.5|4880.5|4879|4881|4879.5|4880|4879|126
1639729710000|2021-12-17 08:28:30|4880|4878.5|4880.5|4879|4880.5|4879|4880|4878.5|0
1639729720000|2021-12-17 08:28:40|4880|4878.5|4880|4878.5|4880.5|4879|4878.5|4877.5|57
1639729730000|2021-12-17 08:28:50|4880.5|4879|4879|4877.5|4880.5|4879|4878.5|4877.5|0
1639729740000|2021-12-17 08:29:00|4879.5|4878|4880.5|4877.5|4880.5|4878|4878|4875.5|152
1639729750000|2021-12-17 08:29:10|4880|4878|4881|4878|4881.5|4878.5|4879.5|4877.5|0
1639729760000|2021-12-17 08:29:20|4881.5|4878.5|4879.5|4877.5|4881.5|4878.5|4879|4877|500
1639729770000|2021-12-17 08:29:30|4879|4877|4881.5|4878.5|4882|4879|4879|4877|0
1639729780000|2021-12-17 08:29:40|4881|4879|4882|4879|4882|4879|4881|4878.5|0
1639729790000|2021-12-17 08:29:50|4881.5|4878.5|4883|4881|4883.5|4881|4881.5|4878.5|0
1639729810000|2021-12-17 08:30:10|4882.5|4880|4882|4879.5|4883|4880|4882|4879.5|114
1639729820000|2021-12-17 08:30:20|4882.5|4880|4880.5|4877.5|4882.5|4880|4879.5|4877|120
1639729830000|2021-12-17 08:30:30|4880|4877|4880|4878|4880.5|4878.5|4880|4877|0
1639729840000|2021-12-17 08:30:40|4880.5|4878.5|4883|4880|4883|4880|4880.5|4878.5|12
1639729850000|2021-12-17 08:30:50|4883.5|4880.5|4881|4879|4883.5|4880.5|4881|4879|93
1639729860000|2021-12-17 08:31:00|4882|4879.5|4881.5|4879.5|4882.5|4879.5|4881|4879|0
1639729870000|2021-12-17 08:31:10|4881|4879|4881.5|4879.5|4881.5|4879.5|4881|4879|0
1639729880000|2021-12-17 08:31:20|4882|4880|4886|4884|4886.5|4884.5|4882|4880|419
1639729890000|2021-12-17 08:31:30|4885.5|4883.5|4884.5|4882.5|4885.5|4883.5|4884.5|4882.5|2
1639729900000|2021-12-17 08:31:40|4883.5|4883|4885|4882.5|4885|4883|4883.5|4881.5|0
1639729910000|2021-12-17 08:31:50|4884.5|4883|4884.5|4882.5|4885|4883|4884.5|4882.5|0
1639729920000|2021-12-17 08:32:00|4885|4883|4883.5|4882.5|4885|4883|4883|4882|120
1639729930000|2021-12-17 08:32:10|4883|4882|4883|4881|4883.5|4882|4883|4881|171
1639729940000|2021-12-17 08:32:20|4882.5|4880.5|4883|4881|4883.5|4881|4882.5|4880.5|0
1639729950000|2021-12-17 08:32:30|4884.5|4881.5|4883|4880.5|4884.5|4882.5|4883|4880.5|147
1639729960000|2021-12-17 08:32:40|4884|4881|4884|4882|4884|4882|4883.5|4880.5|114
1639729970000|2021-12-17 08:32:50||4882.5||4882.5||4882.5||4882.5|0
1639729980000|2021-12-17 08:33:00|4883.5|4882|4886|4884|4887|4885|4883.5|4882|163
1639729990000|2021-12-17 08:33:10|4886.5|4884.5|4885|4883|4886.5|4885|4884.5|4882.5|22
1639730000000|2021-12-17 08:33:20|4884.5|4882.5|4886.5|4884.5|4886.5|4884.5|4884.5|4882.5|0
1639730010000|2021-12-17 08:33:30|4886|4884|4885|4883.5|4886|4884|4884.5|4882|0
1639730020000|2021-12-17 08:33:40|4883.5|4882|4884|4882.5|4884.5|4882.5|4883.5|4882|14
1639730030000|2021-12-17 08:33:50|4883.5|4882|4883.5|4881.5|4884|4882|4882.5|4881.5|0
1639730040000|2021-12-17 08:34:00|4884|4882|4884|4882|4884|4882|4883.5|4881.5|0
1639730050000|2021-12-17 08:34:10|4883.5|4881.5|4882.5|4880|4884|4882|4882.5|4880|1
1639730060000|2021-12-17 08:34:20|4882|4880.5|4882|4880|4882.5|4880.5|4882|4880|0
1639730070000|2021-12-17 08:34:30|4882.5|4880.5|4882|4880|4882.5|4880.5|4881.5|4880|0
1639730080000|2021-12-17 08:34:40|4881.5|4880.5|4882.5|4880.5|4882.5|4880.5|4881.5|4880|0
1639730090000|2021-12-17 08:34:50|4882|4880|4881.5|4880|4882|4880|4881.5|4880|0
1639730100000|2021-12-17 08:35:00|4882|4880.5|4881|4879.5|4882|4880.5|4881|4879.5|14
1639730110000|2021-12-17 08:35:10|4881.5|4880|4884|4881.5|4884|4881.5|4881.5|4880|40
1639730120000|2021-12-17 08:35:20|4882.5|4880.5|4881.5|4879.5|4883|4881|4881.5|4879.5|0
1639730130000|2021-12-17 08:35:30|4882|4880|4881|4880|4882|4880|4880.5|4879.5|150
1639730140000|2021-12-17 08:35:40|4880.5|4879.5|4883|4881|4883|4881|4880.5|4879.5|56
1639730150000|2021-12-17 08:35:50|4881.5|4879.5|4880|4878.5|4882|4880|4879.5|4878|252
1639730160000|2021-12-17 08:36:00|4879.5|4878|4880|4877|4880.5|4878.5|4878.5|4876|0
1639730170000|2021-12-17 08:36:10|4879.5|4876.5|4882|4879|4882|4879|4879.5|4876.5|56
1639730180000|2021-12-17 08:36:20|4881.5|4878.5|4880.5|4878|4882|4878.5|4880.5|4878|0
1639730190000|2021-12-17 08:36:30|4881|4878.5|4880.5|4877.5|4881|4878.5|4880.5|4877.5|0
1639730200000|2021-12-17 08:36:40|4881|4878|4880.5|4878|4881|4878.5|4880|4878|0
1639730220000|2021-12-17 08:37:00|4881|4878.5|4881|4879.5|4881.5|4880|4881|4878.5|0
1639730230000|2021-12-17 08:37:10|4881.5|4880|4881|4879|4881.5|4880|4880.5|4878|180
1639730240000|2021-12-17 08:37:20|4880.5|4878.5|4881|4879|4881|4879|4880.5|4878.5|0
1639730250000|2021-12-17 08:37:30|4880.5|4878.5|4880.5|4878.5|4880.5|4878.5|4880.5|4878.5|0
1639730260000|2021-12-17 08:37:40|4879.5|4879|4880.5|4878.5|4881|4879|4879.5|4878.5|2
1639730270000|2021-12-17 08:37:50|4881|4879|4881|4879|4881.5|4880|4881|4879|0
1639730280000|2021-12-17 08:38:00|4880.5|4878.5|4881.5|4879.5|4881.5|4879.5|4880.5|4878.5|125
1639730290000|2021-12-17 08:38:10|4881|4879|4881|4880|4881.5|4880.5|4881|4879|0
1639730300000|2021-12-17 08:38:20|4880.5|4879|4880|4878|4880.5|4879.5|4880|4878|106
1639730310000|2021-12-17 08:38:30|4880.5|4878.5|4879.5|4878|4880.5|4879|4879.5|4878|0
1639730320000|2021-12-17 08:38:40|4880|4878.5|4879|4876.5|4880|4878.5|4878.5|4876|60
1639730330000|2021-12-17 08:38:50|4878.5|4876|4879|4876.5|4879|4876.5|4878.5|4876|0
1639730340000|2021-12-17 08:39:00|4878|4875.5|4879|4876.5|4879|4876.5|4878|4875.5|0
1639730350000|2021-12-17 08:39:10|4878|4876|4878|4876|4878.5|4877|4878|4876|38
1639730360000|2021-12-17 08:39:20|4878.5|4876.5|4879|4877.5|4880|4878|4878.5|4876.5|70
1639730370000|2021-12-17 08:39:30|4879.5|4878|4881.5|4879.5|4882|4880|4879|4877.5|33
1639730380000|2021-12-17 08:39:40|4882.5|4880|4881.5|4879.5|4882.5|4880|4881.5|4879.5|0
1639730390000|2021-12-17 08:39:50|4882|4880|4881|4879.5|4882|4880|4880.5|4879|0
1639730400000|2021-12-17 08:40:00|4880.5|4879|4881|4879|4882|4879.5|4880.5|4879|0
1639730410000|2021-12-17 08:40:10|4883.5|4879.5|4884|4881.5|4884|4881.5|4883|4879.5|27
1639730420000|2021-12-17 08:40:20|4883.5|4881|4881|4879.5|4883.5|4881|4881|4879|159
1639730430000|2021-12-17 08:40:30|4880.5|4879|4881|4879|4881|4879.5|4880.5|4879|0
1639730440000|2021-12-17 08:40:40|4881.5|4879.5|4880.5|4878.5|4881.5|4879.5|4880|4878|16
1639730450000|2021-12-17 08:40:50|4880|4878|4881|4878.5|4881|4878.5|4880|4878|32
1639730460000|2021-12-17 08:41:00|4882|4879.5|4882.5|4880|4882.5|4880|4882|4879.5|67
1639730470000|2021-12-17 08:41:10|4882|4879.5|4883.5|4880.5|4884|4881|4882|4879.5|51
1639730480000|2021-12-17 08:41:20|4884|4881|4882.5|4881|4884|4881.5|4882.5|4880.5|0
1639730490000|2021-12-17 08:41:30|4883|4881.5|4882.5|4881|4883|4881.5|4881|4879.5|80
1639730500000|2021-12-17 08:41:40|4883|4881.5|4883|4881.5|4883|4881.5|4882.5|4881|0
1639730510000|2021-12-17 08:41:50|4883.5|4881|4883.5|4881|4884|4881.5|4882|4880|78
1639730520000|2021-12-17 08:42:00|4884|4881.5|4881.5|4880|4884|4881.5|4881|4879.5|11
1639730530000|2021-12-17 08:42:10|4881|4879.5|4882.5|4880.5|4882.5|4880.5|4881|4879.5|12
1639730540000|2021-12-17 08:42:20|4882|4880|4883|4881|4883|4881|4882|4880|1
1639730550000|2021-12-17 08:42:30|4882.5|4880.5|4881.5|4880|4883|4881|4881.5|4880|0
1639730560000|2021-12-17 08:42:40|4882|4880.5|4883|4880.5|4883|4881|4882|4880|0
1639730570000|2021-12-17 08:42:50|4882.5|4881|4882.5|4881|4883|4881.5|4882.5|4880.5|0
1639730580000|2021-12-17 08:43:00|4883|4881.5|4885|4883.5|4885.5|4883.5|4883|4881.5|30
1639730590000|2021-12-17 08:43:10|4885.5|4883|4887|4884.5|4887|4884.5|4885|4883|19
1639730600000|2021-12-17 08:43:20|4886.5|4884|4886.5|4884.5|4887|4884.5|4886.5|4884|0
1639730610000|2021-12-17 08:43:30|4887||4887||4887.5||4887||0
1639730620000|2021-12-17 08:43:40|4886.5|4885.5|4884|4883|4886.5|4885.5|4883.5|4881.5|875
1639730630000|2021-12-17 08:43:50|4883.5|4881.5|4883|4880.5|4883.5|4882.5|4883|4880.5|86
1639730640000|2021-12-17 08:44:00||4881||4880.5||4881||4880.5|0
1639730650000|2021-12-17 08:44:10||4881||4880.5||4881||4880.5|0
1639730660000|2021-12-17 08:44:20|4882.5|4881|4884.5|4883|4885|4883.5|4882|4881|1247
1639730670000|2021-12-17 08:44:30|4884|4882.5|4885.5|4883.5|4886|4883.5|4883.5|4882.5|552
1639730680000|2021-12-17 08:44:40|4885|4883|4884.5|4883|4885|4883|4884.5|4883|0
1639730690000|2021-12-17 08:44:50|4884||4884.5||4884.5||4884||0
1639730700000|2021-12-17 08:45:00|4884|4882.5|4883.5|4882.5|4884|4883|4883.5|4882.5|80
1639730710000|2021-12-17 08:45:10|4883||4883||4883||4883||0
1639730720000|2021-12-17 08:45:20|4882.5|4881.5|4882.5|4881|4882.5|4881.5|4882.5|4881|79
1639730730000|2021-12-17 08:45:30|4882|4880.5|4882|4880.5|4882.5|4881|4881|4880|443
1639730740000|2021-12-17 08:45:40|4882.5|4880|4881.5|4880|4882.5|4880|4881|4880|62
1639730750000|2021-12-17 08:45:50|4881|4880.5|4880|4878.5|4881|4880.5|4880|4878.5|225
1639730760000|2021-12-17 08:46:00||4879||4879||4879||4879|125
1639730770000|2021-12-17 08:46:10|4879.5|4878.5|4876|4874.5|4879.5|4878.5|4876|4874.5|302
1639730780000|2021-12-17 08:46:20|4875.5|4874|4874.5|4873|4875.5|4874.5|4874.5|4873|164
1639730790000|2021-12-17 08:46:30|4874||4874||4874||4874||126
1639730800000|2021-12-17 08:46:40|4873|4872.5|4872.5|4871.5|4873.5|4872.5|4872.5|4871.5|92
1639730810000|2021-12-17 08:46:50|4873|4872|4874|4873|4874|4873|4873|4872|806
1639730820000|2021-12-17 08:47:00|4873.5|4872|4873.5|4872|4873.5|4872|4872.5|4871.5|506
1639730830000|2021-12-17 08:47:10|4874|4872.5|4874|4873|4874|4873|4874|4872|3
1639730840000|2021-12-17 08:47:20|4874.5|4874|4875|4874.5|4875|4874.5|4874.5|4874|312
1639730850000|2021-12-17 08:47:30|4875.5|4875|4877|4875.5|4877|4875.5|4875.5|4875|125
1639730870000|2021-12-17 08:47:50|||||||||14
1639730880000|2021-12-17 08:48:00|4877.5|4876|4878|4877|4878.5|4877|4877.5|4876|226
1639730890000|2021-12-17 08:48:10|4878.5|4877.5|4882|4880|4882.5|4880|4878.5|4877.5|762
1639730900000|2021-12-17 08:48:20|4881.5|4879.5|4879.5|4879|4881.5|4880|4879.5|4879|502
1639730920000|2021-12-17 08:48:40|4880.5|4878|4879.5|4879|4881|4879|4879.5|4878|28
1639730930000|2021-12-17 08:48:50||4878||4878||4879||4878|95
1639730950000|2021-12-17 08:49:10|4880|4878.5|4881|4879|4881|4879|4880|4878.5|29
1639730960000|2021-12-17 08:49:20|4880.5||4880||4881||4880||11
1639730970000|2021-12-17 08:49:30|4881||4881||4881||4881||14
1639730990000|2021-12-17 08:49:50|4880.5|4878.5|4878.5|4876.5|4881|4878.5|4878|4876.5|1603
1639731000000|2021-12-17 08:50:00|4879|4877|4881|4879.5|4881|4879.5|4879|4877|282
1639731010000|2021-12-17 08:50:10|4880.5|4880|4880.5|4879.5|4880.5|4880|4880.5|4879.5|0
1639731020000|2021-12-17 08:50:20|4880|4879|4878.5|4877|4880|4879|4878|4876.5|1086
1639731030000|2021-12-17 08:50:30||4877.5||4877.5||4877.5||4877.5|0
1639731050000|2021-12-17 08:50:50|4879|4878|4879|4877.5|4879|4878.5|4878|4876.5|475
1639731060000|2021-12-17 08:51:00|4878.5|4878|4877.5|4876.5|4878.5|4878|4876.5|4875.5|496
1639731070000|2021-12-17 08:51:10|4878|4877|4879.5|4879|4879.5|4879|4878|4877|342
1639731080000|2021-12-17 08:51:20|4880|4878|4882|4880|4882|4880|4880|4878|433
1639731090000|2021-12-17 08:51:30|4881.5|4880.5|4879|4877.5|4881.5|4880.5|4879|4877.5|128
1639731100000|2021-12-17 08:51:40|4878.5|4877|4878.5|4877.5|4878.5|4877.5|4878.5|4877|0
1639731110000|2021-12-17 08:51:50|4879.5|4878|4878.5|4877.5|4880|4878.5|4878|4877.5|342
1639731120000|2021-12-17 08:52:00|4879|4877|4877.5|4875.5|4879|4877|4877.5|4875.5|114
1639731130000|2021-12-17 08:52:10|4877||4877||4877||4877||0
1639731140000|2021-12-17 08:52:20|4878|4876|4878|4876.5|4878|4877|4878|4875.5|118
1639731150000|2021-12-17 08:52:30|4877.5|4876|4876.5|4874.5|4877.5|4876|4876|4874.5|0
1639731160000|2021-12-17 08:52:40||4875||4874.5||4875||4874.5|0
1639731170000|2021-12-17 08:52:50|4876|4875|4875.5|4874.5|4876|4875|4875|4873.5|197
1639731180000|2021-12-17 08:53:00|4875|4873.5|4874|4873|4875|4873.5|4873.5|4872|1091
1639731200000|2021-12-17 08:53:20|4873.5|4872|4873.5|4872|4873.5|4872|4873.5|4872|8
1639731210000|2021-12-17 08:53:30|4873|4871|4872.5|4871|4873|4871|4872.5|4871|148
1639731220000|2021-12-17 08:53:40|4873|4871.5|4873.5|4872|4873.5|4872.5|4873|4871.5|305
1639731230000|2021-12-17 08:53:50||4872.5||4872.5||4872.5||4872.5|0
1639731240000|2021-12-17 08:54:00|4874|4873|4874|4873|4874|4873|4874|4872.5|72
1639731250000|2021-12-17 08:54:10|4873.5||4874||4874||4873.5||0
1639731260000|2021-12-17 08:54:20|4873.5||4874||4874||4873.5||0
1639731270000|2021-12-17 08:54:30|4873.5|4872|4873.5|4872.5|4873.5|4872.5|4873.5|4872|41
1639731280000|2021-12-17 08:54:40|4874|4873|4874.5|4872.5|4876|4875.5|4874|4872.5|1540
1639731290000|2021-12-17 08:54:50|4874||4873.5||4874||4873.5||0
1639731300000|2021-12-17 08:55:00|4873|4871.5|4873.5|4871.5|4873.5|4871.5|4873|4871.5|87
1639731310000|2021-12-17 08:55:10|4874|4872|4874|4873|4874.5|4873.5|4874|4872|362
1639731320000|2021-12-17 08:55:20|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|1
1639731330000|2021-12-17 08:55:30|||||||||18
1639731340000|2021-12-17 08:55:40|4874|4873|4872|4870.5|4874.5|4873|4872|4870.5|302
1639731350000|2021-12-17 08:55:50|4873|4871|4873|4871.5|4873|4871.5|4873|4871|13
1639731360000|2021-12-17 08:56:00|4874|4872|4874.5|4873.5|4874.5|4873.5|4874|4872|80
1639731370000|2021-12-17 08:56:10|4874|4872.5|4872.5|4871.5|4874|4872.5|4872.5|4871|64
1639731380000|2021-12-17 08:56:20||4871||4870.5||4871||4870.5|25
1639731400000|2021-12-17 08:56:40|4872|4871|4873.5|4871.5|4874|4872.5|4872|4871|132
1639731410000|2021-12-17 08:56:50|4874|4872|4874.5|4873.5|4874.5|4873.5|4874|4872|19
1639731420000|2021-12-17 08:57:00|4875|4874|4875|4874|4877|4875.5|4875|4874|491
1639731430000|2021-12-17 08:57:10|4875.5|4874.5|4876.5|4875|4876.5|4875|4875|4874|11
1639731440000|2021-12-17 08:57:20|4876|4875.5|4876|4874.5|4876.5|4875.5|4876|4874.5|173
1639731450000|2021-12-17 08:57:30|4875.5|4875|4876|4875.5|4876|4875.5|4875.5|4875|248
1639731460000|2021-12-17 08:57:40|4877|4876.5|4877.5|4875.5|4877.5|4876.5|4877|4875.5|349
1639731470000|2021-12-17 08:57:50|4877|4876|4876.5|4875|4877|4876|4876|4874.5|94
1639731480000|2021-12-17 08:58:00|4877|4875.5|4877.5|4875.5|4877.5|4875.5|4877|4875|50
1639731490000|2021-12-17 08:58:10|4877|4875|4876.5|4875.5|4877|4875.5|4876.5|4875|152
1639731500000|2021-12-17 08:58:20|4877|4875|4876.5|4875|4877|4875.5|4876.5|4875|0
1639731510000|2021-12-17 08:58:30|4877|4875.5|4877.5|4876|4878.5|4878|4877|4875.5|915
1639731520000|2021-12-17 08:58:40|4878|4875.5|4878|4876.5|4878.5|4877.5|4877.5|4875.5|364
1639731530000|2021-12-17 08:58:50|4878.5|4877|4878.5|4877.5|4878.5|4877.5|4878.5|4877|125
1639731540000|2021-12-17 08:59:00|4879|4878|4879.5|4878|4880|4878|4879|4877.5|60
1639731550000|2021-12-17 08:59:10|4879|4878.5|4878.5|4877.5|4880.5|4879.5|4878.5|4876.5|405
1639731560000|2021-12-17 08:59:20|4878|4876|4877|4875.5|4878|4876.5|4877|4875.5|44
1639731570000|2021-12-17 08:59:30|4877.5|4876.5|4878.5|4876.5|4878.5|4877|4877.5|4875.5|205
1639731580000|2021-12-17 08:59:40|4878|4877|4878|4877|4878.5|4877.5|4877.5|4876|246
1639731590000|2021-12-17 08:59:50|4878.5|4876.5|4878|4877|4878.5|4877.5|4878|4876.5|97
1639731600000|2021-12-17 09:00:00|4877.5|4876.5|4877.5|4875.5|4877.5|4876.5|4877|4875.5|108
1639731610000|2021-12-17 09:00:10|4878|4876|4877|4875.5|4879|4878.5|4877|4875.5|830
1639731620000|2021-12-17 09:00:20|4877.5|4876|4876.5|4875.5|4878|4877|4876.5|4875.5|1092
1639731630000|2021-12-17 09:00:30|4876|4875|4876|4874|4876.5|4876|4875.5|4874|551
1639731640000|2021-12-17 09:00:40|4875.5|4873|4876.5|4875|4876.5|4875.5|4875|4872.5|1058
1639731650000|2021-12-17 09:00:50|4876|4874.5|4876|4874|4876|4874.5|4876|4874|211
1639731660000|2021-12-17 09:01:00|4875.5|4873.5|4873|4872|4875.5|4873.5|4873|4872|528
1639731670000|2021-12-17 09:01:10|4874|4872.5|4874|4872|4874|4873|4874|4872|25
1639731680000|2021-12-17 09:01:20|4873.5||4873.5||4873.5||4873.5||0
1639731700000|2021-12-17 09:01:40|4873|4871.5|4870.5|4869|4873|4871.5|4869.5|4868.5|852
1639731710000|2021-12-17 09:01:50|4871|4868.5|4871.5|4870.5|4872|4871|4871|4868.5|1415
1639731720000|2021-12-17 09:02:00|4872.5|4871.5|4873|4871.5|4873|4872|4872.5|4871.5|31
1639731730000|2021-12-17 09:02:10|4872.5|4872|4871|4869.5|4872.5|4872|4871|4869.5|518
1639731740000|2021-12-17 09:02:20|4870.5|4869|4870.5|4869.5|4871|4870.5|4869.5|4868.5|2528
1639731750000|2021-12-17 09:02:30|4870|4869|4870.5|4869|4870.5|4869.5|4870|4868.5|74
1639731760000|2021-12-17 09:02:40||4868.5||4868||4868.5||4868|5
1639731770000|2021-12-17 09:02:50|4870|4868.5|4872.5|4871|4873|4871.5|4869.5|4868.5|1642
1639731780000|2021-12-17 09:03:00|4872|4870.5|4872.5|4871|4872.5|4871|4872|4870.5|125
1639731790000|2021-12-17 09:03:10|4872|4871.5|4871.5|4870|4872|4871.5|4871.5|4870|0
1639731800000|2021-12-17 09:03:20|4871|4869.5|4871|4870|4871|4870|4871|4869|261
1639731830000|2021-12-17 09:03:50|4871.5|4871|4871.5|4870.5|4871.5|4871|4871.5|4870.5|51
1639731840000|2021-12-17 09:04:00|4872.5|4870|4872.5|4871.5|4872.5|4871.5|4872.5|4870|354
1639731850000|2021-12-17 09:04:10|4873|4872|4873.5|4872.5|4876.5|4875|4873|4872|2173
1639731860000|2021-12-17 09:04:20|4874|4873|4873.5|4872.5|4874|4873|4873.5|4872.5|159
1639731880000|2021-12-17 09:04:40|4874.5|4873|4874.5|4873.5|4874.5|4873.5|4873.5|4872.5|455
1639731890000|2021-12-17 09:04:50|4874|4873|4873|4871|4875|4873|4873|4871|369
1639731900000|2021-12-17 09:05:00|4872.5|4870.5|4872|4870|4872.5|4870.5|4871.5|4870|125
1639731910000|2021-12-17 09:05:10|4871.5|4870.5|4870.5|4869.5|4871.5|4870.5|4869.5|4868|847
1639731920000|2021-12-17 09:05:20|4870|4870|4870.5|4869.5|4870.5|4870|4870|4869|1164
1639731930000|2021-12-17 09:05:30|4870|4870|4870.5|4869.5|4870.5|4870|4870|4869.5|125
1639731940000|2021-12-17 09:05:40|4870|4868.5|4870.5|4869.5|4870.5|4869.5|4869.5|4868.5|1788
1639731950000|2021-12-17 09:05:50|4871|4869|4871|4869.5|4871.5|4871|4869.5|4869|1530
1639731960000|2021-12-17 09:06:00|4870.5||4870.5||4870.5||4870||1514
1639732000000|2021-12-17 09:06:40|4870||4870.5||4870.5||4870||517
1639732010000|2021-12-17 09:06:50|4870||4871||4871||4870||248
1639732020000|2021-12-17 09:07:00|4870.5|4870|4870.5|4869.5|4870.5|4870|4870.5|4869.5|101
1639732030000|2021-12-17 09:07:10|4870|4868.5|4870.5|4869.5|4870.5|4870|4869|4868|5052
1639732040000|2021-12-17 09:07:20|4870|4870|4870.5|4869.5|4870.5|4870|4870|4869.5|216
1639732050000|2021-12-17 09:07:30|4870|4869|4870.5|4869.5|4870.5|4869.5|4870|4869|428
1639732060000|2021-12-17 09:07:40|4870|4869|4870.5|4868.5|4870.5|4870|4869|4868.5|4518
1639732070000|2021-12-17 09:07:50|4870|4869|4870.5|4869|4870.5|4870|4869.5|4868.5|6125
1639732080000|2021-12-17 09:08:00|4870||4870.5||4870.5||4870||266
1639732090000|2021-12-17 09:08:10|4870|4867.5|4870.5|4869|4870.5|4870|4868|4867|8627
1639732100000|2021-12-17 09:08:20|4870|4868.5|4869.5|4868|4870.5|4870|4869|4867|6754
1639732110000|2021-12-17 09:08:30|4869|4867|4867.5|4866|4869|4867|4867|4866|204
1639732120000|2021-12-17 09:08:40|4867|4864.5|4867.5|4866|4867.5|4866.5|4866.5|4864|1191
1639732130000|2021-12-17 09:08:50|4866|4865.5|4865|4864|4866|4865.5|4865|4864|57
1639732140000|2021-12-17 09:09:00|4864.5|4863.5|4862.5|4860.5|4864.5|4863.5|4862.5|4860|547
1639732150000|2021-12-17 09:09:10|4862|4861|4864.5|4863.5|4864.5|4864|4862|4860.5|1806
1639732160000|2021-12-17 09:09:20|4865|4864|4865.5|4864.5|4866|4864.5|4865|4864|299
1639732170000|2021-12-17 09:09:30|4864.5|4864|4864.5|4864|4864.5|4864|4864.5|4864|0
1639732190000|2021-12-17 09:09:50|4863.5|4863.5|4863|4861.5|4864|4863.5|4862|4861|1303
1639732200000|2021-12-17 09:10:00|4863.5|4862|4863.5|4862.5|4864|4863|4863.5|4862|4657
1639732220000|2021-12-17 09:10:20|4863|4861.5|4862|4861|4863|4861.5|4862|4860.5|110
1639732230000|2021-12-17 09:10:30|4861.5|4860.5|4860|4858|4861.5|4860.5|4859.5|4858|2271
1639732240000|2021-12-17 09:10:40|4859.5|4857.5|4858|4855.5|4859.5|4857.5|4858|4855.5|126
1639732250000|2021-12-17 09:10:50|4857.5|4854.5|4855.5|4853.5|4857.5|4855|4855.5|4853|180
1639732260000|2021-12-17 09:11:00|4855|4853|4852|4850.5|4855|4853|4852|4850.5|724
1639732270000|2021-12-17 09:11:10|4851.5|4849.5|4851|4850.5|4851.5|4850.5|4850|4849.5|4709
1639732280000|2021-12-17 09:11:20|4850.5|4850|4854|4852.5|4854|4852.5|4850.5|4848.5|2015
1639732290000|2021-12-17 09:11:30|4853.5||4853.5||4853.5||4853.5||465
1639732300000|2021-12-17 09:11:40|4853|4851.5|4850.5|4848.5|4853|4851.5|4850.5|4848.5|26
1639732310000|2021-12-17 09:11:50|4850|4848|4848.5|4846.5|4850|4848|4848.5|4846.5|301
1639732320000|2021-12-17 09:12:00|4848|4847|4849.5|4848.5|4851|4849.5|4847.5|4846.5|1434
1639732330000|2021-12-17 09:12:10|4850|4849|4851.5|4849.5|4853.5|4852|4850|4848.5|1682
1639732340000|2021-12-17 09:12:20|4851|4849|4851|4849|4851.5|4850|4850.5|4849|10
1639732350000|2021-12-17 09:12:30|4851.5|4849.5|4849|4847|4852|4851.5|4849|4847|1780
1639732360000|2021-12-17 09:12:40|4849.5|4847.5|4849|4847.5|4849.5|4848|4849|4847.5|48
1639732370000|2021-12-17 09:12:50|4848.5|4847|4851.5|4850|4851.5|4850|4847.5|4847|712
1639732380000|2021-12-17 09:13:00|4851|4849.5|4851.5|4850|4851.5|4851|4850.5|4849|477
1639732390000|2021-12-17 09:13:10|4852.5|4850.5|4856|4854|4856.5|4855|4852.5|4850|828
1639732400000|2021-12-17 09:13:20|4855.5|4853.5|4856.5|4855|4857|4855.5|4855|4853.5|141
1639732410000|2021-12-17 09:13:30|4856|4854.5|4856|4854|4856|4854.5|4856|4854|0
1639732420000|2021-12-17 09:13:40|4856.5|4854.5|4857|4855|4858.5|4856.5|4856|4854.5|350
1639732430000|2021-12-17 09:13:50|4856.5|4854.5|4852|4851|4856.5|4854.5|4852|4851|574
1639732440000|2021-12-17 09:14:00|4852.5|4851.5|4853|4850.5|4853.5|4852|4852.5|4850.5|192
1639732450000|2021-12-17 09:14:10|4852.5|4851|4851|4849|4852.5|4851|4851|4849|24
1639732460000|2021-12-17 09:14:20|4850.5|4848.5|4849|4847|4850.5|4848.5|4848.5|4847|999
1639732470000|2021-12-17 09:14:30|4848.5|4846.5|4846.5|4844|4848.5|4846.5|4846.5|4844|202
1639732480000|2021-12-17 09:14:40||4843.5||4844||4844||4843.5|0
1639732490000|2021-12-17 09:14:50|4846|4843.5|4847.5|4845.5|4847.5|4846|4844.5|4843.5|4211
1639732500000|2021-12-17 09:15:00|4847|4845|4845.5|4844.5|4847.5|4846|4845|4844.5|6317
1639732510000|2021-12-17 09:15:10|4845|4843.5|4846.5|4844.5|4846.5|4844.5|4843.5|4843|1048
1639732520000|2021-12-17 09:15:20|4847|4845|4847|4846|4847|4846.5|4845.5|4844.5|2031
1639732530000|2021-12-17 09:15:30|4846.5|4844.5|4849|4847.5|4849|4848|4846|4844.5|5165
1639732540000|2021-12-17 09:15:40|4848.5|4847|4847.5|4845.5|4848.5|4847|4847|4845.5|600
1639732550000|2021-12-17 09:15:50|4847|4845|4848.5|4846.5|4849|4847|4846.5|4845|532
1639732560000|2021-12-17 09:16:00|4849|4847|4850|4848.5|4852|4850.5|4848.5|4847|4172
1639732570000|2021-12-17 09:16:10|4851|4849|4851|4849.5|4851|4849.5|4849.5|4847.5|403
1639732580000|2021-12-17 09:16:20|4851.5|4850|4852|4849.5|4852|4850.5|4851.5|4849.5|0
1639732590000|2021-12-17 09:16:30|4851.5|4850|4852|4850|4852|4850|4851.5|4850|0
1639732600000|2021-12-17 09:16:40|4853|4850.5|4853.5|4853|4854.5|4853|4853|4850.5|1129
1639732610000|2021-12-17 09:16:50|4853|4852.5|4853|4852|4853|4852.5|4853|4852|126
1639732620000|2021-12-17 09:17:00|4852.5|4852.5|4851.5|4849.5|4852.5|4852.5|4850|4849|1058
1639732630000|2021-12-17 09:17:10|4852|4850|4853|4851.5|4853|4851.5|4851.5|4849.5|35
1639732640000|2021-12-17 09:17:20|4852|4850.5|4852|4850.5|4852|4850.5|4851.5|4850|7
1639732650000|2021-12-17 09:17:30|4853|4851|4854|4852|4854|4852.5|4853|4850.5|0
1639732660000|2021-12-17 09:17:40|4854.5|4852.5|4855|4852.5|4855|4853.5|4854.5|4852.5|0
1639732670000|2021-12-17 09:17:50|4854.5|4853|4854.5|4852.5|4855|4853.5|4854|4852.5|125
1639732680000|2021-12-17 09:18:00|4854|4851.5|4853|4851.5|4854|4851.5|4852|4851|285
1639732690000|2021-12-17 09:18:10|4852.5|4851|4852.5|4851|4852.5|4851.5|4852.5|4850.5|0
1639732700000|2021-12-17 09:18:20||4850.5||4850.5||4851.5||4850.5|0
1639732730000|2021-12-17 09:18:50|4852||4852.5||4852.5||4852||100
1639732740000|2021-12-17 09:19:00|4852|4851|4852.5|4851|4852.5|4851|4851.5|4850.5|3
1639732750000|2021-12-17 09:19:10|4852|4850.5|4852|4850.5|4852|4851|4851.5|4850.5|0
1639732760000|2021-12-17 09:19:20|4851.5|4851|4850.5|4848.5|4851.5|4851|4850.5|4848.5|363
1639732770000|2021-12-17 09:19:30|4850|4848|4849.5|4847.5|4850|4848|4849.5|4846.5|8
1639732780000|2021-12-17 09:19:40|4849|4848|4851|4849.5|4851|4849.5|4848.5|4847|819
1639732800000|2021-12-17 09:20:00|4850.5|4848.5|4849.5|4847.5|4850.5|4848.5|4849.5|4847.5|30
1639732810000|2021-12-17 09:20:10||4847||4847||4847.5||4847|0
1639732820000|2021-12-17 09:20:20||4847.5||4847||4847.5||4846.5|0
1639732830000|2021-12-17 09:20:30|4849|4846.5|4848.5|4846.5|4849|4846.5|4848.5|4846.5|0
1639732850000|2021-12-17 09:20:50|4848|4847|4849.5|4847.5|4849.5|4847.5|4848|4846.5|319
1639732860000|2021-12-17 09:21:00|4849|4847|4848|4846.5|4849.5|4847|4848|4846.5|233
1639732870000|2021-12-17 09:21:10|4847.5|4847|4849|4847.5|4849|4847.5|4847.5|4847|527
1639732880000|2021-12-17 09:21:20|4848.5|4847|4849|4847|4849|4847.5|4848|4846.5|90
1639732890000|2021-12-17 09:21:30|4848.5|4846.5|4848|4846.5|4849|4847|4848|4846.5|0
1639732900000|2021-12-17 09:21:40|4848.5|4847.5|4847|4845.5|4849|4847.5|4847|4845.5|75
1639732910000|2021-12-17 09:21:50|4846.5|4844|4842|4840.5|4846.5|4844|4842|4840.5|281
1639732920000|2021-12-17 09:22:00|4841.5|4839.5|4842.5|4841|4842.5|4841|4840.5|4839|4051
1639732930000|2021-12-17 09:22:10|4842|4841.5|4843.5|4842.5|4843.5|4842.5|4841.5|4841|692
1639732940000|2021-12-17 09:22:20|4844|4843|4846|4844|4846|4844|4844|4843|37
1639732950000|2021-12-17 09:22:30|4847|4844.5|4846.5|4845|4847|4845|4846|4844.5|343
1639732960000|2021-12-17 09:22:40|4847|4845.5|4848.5|4847|4849|4847|4847|4845.5|88
1639732970000|2021-12-17 09:22:50|4849|4847.5|4850.5|4849|4852|4849.5|4849|4847.5|462
1639732980000|2021-12-17 09:23:00|4851|4849.5|4851|4849|4852|4850.5|4850.5|4849|393
1639733000000|2021-12-17 09:23:20|4850.5|4848.5|4850|4848.5|4850.5|4848.5|4850|4848.5|8
1639733010000|2021-12-17 09:23:30||4848||4848.5||4848.5||4848|0
1639733020000|2021-12-17 09:23:40|4851|4849|4852|4849.5|4852|4850|4851|4849|130
1639733030000|2021-12-17 09:23:50|4852.5|4850|4852.5|4849.5|4852.5|4850.5|4852.5|4849.5|336
1639733040000|2021-12-17 09:24:00|4851.5|4850|4851.5|4850|4851.5|4850.5|4851.5|4850|0
1639733050000|2021-12-17 09:24:10|4851|4850.5|4852|4850.5|4852|4850.5|4851|4850.5|0
1639733060000|2021-12-17 09:24:20|4851.5|4850|4851|4850|4851.5|4850|4851|4850|180
1639733070000|2021-12-17 09:24:30|4850.5|4849.5|4851|4849.5|4851|4849.5|4850.5|4849|100
1639733080000|2021-12-17 09:24:40|4851.5|4850|4851|4849.5|4851.5|4850.5|4851|4849.5|116
1639733090000|2021-12-17 09:24:50|4851.5|4850|4851.5|4849.5|4851.5|4850|4851|4849.5|39
1639733100000|2021-12-17 09:25:00|4851|4850|4850.5|4849.5|4851|4850|4850.5|4849.5|271
1639733120000|2021-12-17 09:25:20|4850|4849|4847.5|4846.5|4850|4849|4847.5|4846|239
1639733130000|2021-12-17 09:25:30||4847||4846.5||4847||4846.5|51
1639733140000|2021-12-17 09:25:40|4848|4847|4850.5|4849|4852|4850|4848|4847|1241
1639733160000|2021-12-17 09:26:00|4851|4849.5|4851.5|4850|4851.5|4850.5|4851|4849|108
1639733170000|2021-12-17 09:26:10|4852|4850.5|4853.5|4851.5|4854|4852|4852|4850|259
1639733180000|2021-12-17 09:26:20|4853|4851|4852.5|4851|4853|4851|4852.5|4850.5|0
1639733190000|2021-12-17 09:26:30|4852||4852||4852||4852||0
1639733200000|2021-12-17 09:26:40|4852.5|4851.5|4853.5|4851.5|4853.5|4852|4852.5|4851.5|45
1639733210000|2021-12-17 09:26:50|4853|4851|4851|4849.5|4853|4851|4851|4849.5|24
1639733220000|2021-12-17 09:27:00|4850.5|4850|4850.5|4849.5|4850.5|4850|4850.5|4849.5|0
1639733230000|2021-12-17 09:27:10|4850|4849|4849.5|4848.5|4850|4849|4849.5|4848.5|385
1639733240000|2021-12-17 09:27:20|4849|4849|4850.5|4849|4850.5|4849.5|4849|4848.5|475
1639733250000|2021-12-17 09:27:30|4850|4848.5|4849.5|4848|4850|4848.5|4847.5|4846.5|1370
1639733260000|2021-12-17 09:27:40|4849|4847|4848|4846|4849|4847|4848|4845.5|233
1639733270000|2021-12-17 09:27:50|4847.5|4845.5|4847.5|4846.5|4847.5|4846.5|4847.5|4845.5|644
1639733280000|2021-12-17 09:28:00|4847|4847|4852.5|4850.5|4852.5|4850.5|4847|4847|555
1639733290000|2021-12-17 09:28:10|4852|4850|4851.5|4849.5|4852|4850|4851.5|4849.5|52
1639733310000|2021-12-17 09:28:30|4851||4850.5||4851||4850.5||78
1639733320000|2021-12-17 09:28:40|||||||||11
1639733340000|2021-12-17 09:29:00|4849.5|4849|4849|4847|4849.5|4849|4848|4846|454
1639733350000|2021-12-17 09:29:10|4848.5|4846.5|4847.5|4846|4848.5|4846.5|4847|4845|15
1639733360000|2021-12-17 09:29:20|4848|4846.5|4848.5|4847|4848.5|4847.5|4847.5|4846.5|266
1639733380000|2021-12-17 09:29:40||4847.5||4847.5||4847.5||4847.5|4
1639733390000|2021-12-17 09:29:50|4848|4848|4849.5|4848|4849.5|4848|4848|4847.5|212
1639733400000|2021-12-17 09:30:00|4850.5|4847.5|4851.5|4850|4852.5|4850|4850.5|4847.5|488
1639733410000|2021-12-17 09:30:10|4851|4850.5|4852.5|4850.5|4853|4851.5|4851|4850|141
1639733420000|2021-12-17 09:30:20|4852||4852||4852||4852||0
1639733430000|2021-12-17 09:30:30|4853|4851|4852.5|4850.5|4853|4851.5|4852.5|4850.5|58
1639733440000|2021-12-17 09:30:40|4853|4851|4854.5|4852.5|4855.5|4852.5|4853|4851|25
1639733460000|2021-12-17 09:31:00|4854||4854.5||4854.5||4854||4
1639733470000|2021-12-17 09:31:10|4855.5|4853.5|4855.5|4854|4856.5|4854.5|4855.5|4852.5|415
1639733480000|2021-12-17 09:31:20|4855|4853|4853|4852.5|4855|4854|4852.5|4851|821
1639733490000|2021-12-17 09:31:30|4852.5|4851.5|4852.5|4851.5|4852.5|4851.5|4851.5|4850|470
1639733500000|2021-12-17 09:31:40|||||||||47
1639733530000|2021-12-17 09:32:10|4853|4852|4855.5|4854|4855.5|4854|4853|4852|432
1639733540000|2021-12-17 09:32:20|4856|4854.5|4856.5|4855|4856.5|4855.5|4855.5|4854.5|331
1639733560000|2021-12-17 09:32:40|4857.5|4855.5|4856|4854.5|4857.5|4856|4854.5|4854|1500
1639733580000|2021-12-17 09:33:00|4855.5|4853.5|4854.5|4853.5|4855.5|4855|4854.5|4853.5|789
1639733590000|2021-12-17 09:33:10|4855|4853|4854.5|4853|4855|4854|4854.5|4853|186
1639733610000|2021-12-17 09:33:30|4854|4853.5|4854.5|4853.5|4854.5|4854|4854|4853.5|134
1639733620000|2021-12-17 09:33:40|4855.5|4854|4855|4853.5|4855.5|4854.5|4855|4853.5|4
1639733630000|2021-12-17 09:33:50|4855.5|4853|4855|4853.5|4855.5|4853.5|4854.5|4853|0
1639733640000|2021-12-17 09:34:00|4854.5|4853|4853.5|4852.5|4854.5|4853|4853.5|4852|55
1639733650000|2021-12-17 09:34:10|4854.5|4853|4855|4852.5|4855.5|4853.5|4854.5|4852.5|283
1639733660000|2021-12-17 09:34:20||4853||4853.5||4853.5||4853|0
1639733670000|2021-12-17 09:34:30|||||||||52
1639733680000|2021-12-17 09:34:40|||||||||52
1639733690000|2021-12-17 09:34:50|4855.5|4854|4853.5|4853|4855.5|4854.5|4853.5|4853|1154
1639733700000|2021-12-17 09:35:00|4853|4852.5|4853|4852.5|4853|4852.5|4853|4852.5|293
1639733710000|2021-12-17 09:35:10|4854|4853|4853.5|4852.5|4855.5|4854|4853.5|4852.5|871
1639733720000|2021-12-17 09:35:20|4854|4853|4854.5|4852.5|4854.5|4853|4853.5|4852.5|0
1639733730000|2021-12-17 09:35:30|4854||4853.5||4854||4853.5||21
1639733740000|2021-12-17 09:35:40|4853||4853||4853||4853||52
1639733750000|2021-12-17 09:35:50|4852.5|4851|4852|4850.5|4852.5|4851|4852|4850.5|5
1639733760000|2021-12-17 09:36:00|4851.5|4851|4853|4851.5|4853|4852|4851|4849.5|1377
1639733770000|2021-12-17 09:36:10|4853.5|4852|4855|4853.5|4855.5|4853.5|4853|4852|269
1639733780000|2021-12-17 09:36:20|4854.5||4855||4855||4854.5||0
1639733790000|2021-12-17 09:36:30|||||||||52
1639733800000|2021-12-17 09:36:40|4854.5|4853|4854.5|4852.5|4855|4853.5|4854|4852.5|174
1639733820000|2021-12-17 09:37:00|||||||||2
1639733830000|2021-12-17 09:37:10|4854|4853|4855|4853.5|4855|4853.5|4854|4853|56
1639733850000|2021-12-17 09:37:30|4854.5|4853|4854.5|4852.5|4854.5|4853|4854|4852.5|98
1639733860000|2021-12-17 09:37:40|4855|4853|4855|4852.5|4855|4853.5|4854.5|4852.5|162
1639733870000|2021-12-17 09:37:50|4854.5|4853|4854.5|4853|4855|4853.5|4854|4853|0
1639733880000|2021-12-17 09:38:00|4854|4853.5|4854|4853|4854|4853.5|4854|4853|110
1639733900000|2021-12-17 09:38:20|4855|4853.5|4854|4852.5|4856|4854|4853|4852.5|528
1639733910000|2021-12-17 09:38:30|4854.5|4853|4855|4853.5|4855|4853.5|4854.5|4853|52
1639733920000|2021-12-17 09:38:40|||||||||6
1639733930000|2021-12-17 09:38:50|4854.5|4854|4855|4853.5|4855.5|4854.5|4854|4853.5|513
1639733950000|2021-12-17 09:39:10|4856|4854|4855|4853.5|4856|4854.5|4855|4853.5|503
1639733960000|2021-12-17 09:39:20|4855.5||4855.5||4855.5||4855||4
1639733970000|2021-12-17 09:39:30|4856|4854|4855.5|4854.5|4856|4854.5|4855.5|4854|0
1639733980000|2021-12-17 09:39:40|4855||4855||4855||4855||51
1639733990000|2021-12-17 09:39:50|4855.5|4854|4857|4855.5|4857.5|4856|4855.5|4854|810
1639734000000|2021-12-17 09:40:00|4856.5|4855|4857|4855.5|4857|4856|4856|4854.5|358
1639734010000|2021-12-17 09:40:10|4856.5|4856|4857|4856|4857|4856|4856.5|4855.5|0
1639734020000|2021-12-17 09:40:20|4856.5||4856.5||4856.5||4856.5||42
1639734030000|2021-12-17 09:40:30|4857|4856.5|4859|4857.5|4859|4857.5|4857|4856|256
1639734050000|2021-12-17 09:40:50|4858.5|4858|4861|4859|4862|4859.5|4858.5|4858|100
1639734060000|2021-12-17 09:41:00||4858.5||4859||4859||4858.5|0
1639734070000|2021-12-17 09:41:10|4860.5|4858.5|4857.5|4856|4860.5|4858.5|4857.5|4856|691
1639734080000|2021-12-17 09:41:20|4858|4855|4858|4856|4858|4856.5|4856.5|4855|44
1639734090000|2021-12-17 09:41:30|4857.5||4857||4857.5||4857||0
1639734100000|2021-12-17 09:41:40|4858.5|4856.5|4858|4857.5|4858.5|4857.5|4858|4856.5|102
1639734110000|2021-12-17 09:41:50|4858.5|4858|4860|4858|4860|4858.5|4858.5|4857.5|151
1639734120000|2021-12-17 09:42:00|4859|4858.5|4859.5|4858.5|4860|4858.5|4859|4858|67
1639734130000|2021-12-17 09:42:10|4859|4858|4859.5|4858.5|4859.5|4859|4859|4858|135
1639734140000|2021-12-17 09:42:20|4860|4859|4862|4860.5|4862|4860.5|4860|4859|126
1639734150000|2021-12-17 09:42:30|4861.5|4861|4862.5|4861|4862.5|4861|4861.5|4860.5|0
1639734160000|2021-12-17 09:42:40|4861.5|4860.5|4863.5|4861.5|4863.5|4861.5|4861.5|4860.5|257
1639734170000|2021-12-17 09:42:50|4864|4862|4865|4863.5|4865.5|4863.5|4864|4862|125
1639734180000|2021-12-17 09:43:00|4865.5||4866||4866||4865.5||0
1639734190000|2021-12-17 09:43:10|4865.5||4865.5||4865.5||4865||123
1639734200000|2021-12-17 09:43:20||4864||4864.5||4864.5||4864|10
1639734210000|2021-12-17 09:43:30|4866|4865|4867|4865|4868|4866|4866|4864.5|837
1639734220000|2021-12-17 09:43:40||4865.5||4865.5||4865.5||4865.5|0
1639734230000|2021-12-17 09:43:50|4866.5|4866|4871|4869|4871|4869|4866|4866|517
1639734240000|2021-12-17 09:44:00|4870.5|4868.5|4870.5|4869.5|4870.5|4869.5|4870|4868.5|13
1639734250000|2021-12-17 09:44:10|4871.5|4870|4870|4868.5|4872.5|4870.5|4869|4868.5|1773
1639734260000|2021-12-17 09:44:20|4869.5|4868|4868|4866.5|4870|4868|4868|4866.5|441
1639734270000|2021-12-17 09:44:30|4867.5||4868||4868||4867||215
1639734290000|2021-12-17 09:44:50|4867.5|4866|4867|4865.5|4868.5|4867.5|4866.5|4864.5|375
1639734300000|2021-12-17 09:45:00|4866.5|4865|4864.5|4862.5|4866.5|4865|4864.5|4862.5|59
1639734310000|2021-12-17 09:45:10|4865.5|4863|4865.5|4863.5|4866|4865|4865.5|4863|222
1639734320000|2021-12-17 09:45:20|4865||4865.5||4865.5||4865||25
1639734330000|2021-12-17 09:45:30|4865|4862.5|4864.5|4862.5|4865|4863.5|4864|4862.5|273
1639734360000|2021-12-17 09:46:00|4865|4863|4868|4866.5|4868|4866.5|4865|4863|626
1639734370000|2021-12-17 09:46:10|4868.5|4867|4869.5|4868.5|4870|4869.5|4868.5|4867|609
1639734380000|2021-12-17 09:46:20|4870|4869|4868.5|4867.5|4870|4869.5|4867.5|4865.5|1405
1639734390000|2021-12-17 09:46:30|4869|4867|4869|4867.5|4869|4867.5|4867.5|4866.5|277
1639734400000|2021-12-17 09:46:40|4868.5|4867|4869|4867.5|4869|4867.5|4868|4866.5|114
1639734410000|2021-12-17 09:46:50|4869.5|4868|4869.5|4867.5|4870|4869.5|4869.5|4867.5|957
1639734420000|2021-12-17 09:47:00|4869|4867|4868.5|4866.5|4869.5|4867.5|4867.5|4865.5|0
1639734430000|2021-12-17 09:47:10|4868|4866|4868.5|4866.5|4868.5|4866.5|4867.5|4865.5|0
1639734440000|2021-12-17 09:47:20|4869.5|4867|4869.5|4867.5|4869.5|4867.5|4868.5|4866.5|29
1639734460000|2021-12-17 09:47:40||4868||4868.5||4868.5||4868|89
1639734480000|2021-12-17 09:48:00|4870|4869|4873.5|4871.5|4874|4871.5|4869.5|4868.5|2808
1639734490000|2021-12-17 09:48:10|||||||||31
1639734500000|2021-12-17 09:48:20|4873|4872|4873.5|4872.5|4873.5|4872.5|4873|4872|31
1639734510000|2021-12-17 09:48:30|4874.5|4873|4877|4874.5|4877.5|4874.5|4874.5|4872.5|183
1639734540000|2021-12-17 09:49:00|4876.5|4875.5|4878.5|4876.5|4879|4876.5|4876.5|4875.5|985
1639734560000|2021-12-17 09:49:20|4878|4875.5|4877.5|4875.5|4878|4876.5|4876.5|4875|777
1639734570000|2021-12-17 09:49:30|4878|4876|4877.5|4875.5|4878.5|4876.5|4877.5|4875.5|0
1639734590000|2021-12-17 09:49:50|4878.5|4876|4878.5|4876.5|4878.5|4877|4878|4876|22
1639734600000|2021-12-17 09:50:00|4878|4876|4880|4877.5|4880.5|4878.5|4877.5|4875.5|241
1639734620000|2021-12-17 09:50:20|4879.5|4878|4880|4878.5|4880|4878.5|4879|4878|0
1639734630000|2021-12-17 09:50:30|4880.5|4879|4882|4881|4882|4881|4880.5|4879|835
1639734640000|2021-12-17 09:50:40|4882.5|4881.5|4884.5|4883|4885.5|4883|4882.5|4881.5|123
1639734650000|2021-12-17 09:50:50|4885.5|4883.5|4885.5|4883.5|4885.5|4884|4885.5|4883.5|0
1639734660000|2021-12-17 09:51:00|4884.5|4883|4885.5|4883|4885.5|4883.5|4884.5|4883|171
1639734670000|2021-12-17 09:51:10|4885|4883.5|4885|4883.5|4885|4883.5|4884.5|4883|131
1639734680000|2021-12-17 09:51:20|4884.5|4883|4885|4884|4885.5|4884|4883.5|4882.5|813
1639734690000|2021-12-17 09:51:30|4885.5|4883|4885|4883|4885.5|4883|4884.5|4882.5|208
1639734700000|2021-12-17 09:51:40|4885.5|4883.5|4886|4885|4886|4885|4885.5|4883.5|2
1639734710000|2021-12-17 09:51:50|4885.5|4884.5|4885|4884|4885.5|4884.5|4885|4884|505
1639734720000|2021-12-17 09:52:00|4884.5|4883|4885|4883|4885|4884|4884|4883|599
1639734730000|2021-12-17 09:52:10|4886|4884|4886.5|4885.5|4886.5|4886|4886|4883.5|472
1639734740000|2021-12-17 09:52:20|4887.5|4885|4889.5|4888|4889.5|4888|4887.5|4885|182
1639734750000|2021-12-17 09:52:30|||||||||90
1639734760000|2021-12-17 09:52:40|4890|4888.5|4891|4889|4891|4889|4890|4888.5|26
1639734770000|2021-12-17 09:52:50|4890.5|4888|4890|4888.5|4890.5|4889|4889|4888|292
1639734780000|2021-12-17 09:53:00|4890.5|4889|4891|4889|4891|4889|4890.5|4889|83
1639734800000|2021-12-17 09:53:20|4891.5|4889.5|4893.5|4892|4894|4892|4891.5|4889.5|818
1639734810000|2021-12-17 09:53:30|4894.5||4894.5||4894.5||4894||81
1639734820000|2021-12-17 09:53:40||4892.5||4893||4893||4892.5|0
1639734830000|2021-12-17 09:53:50|4895.5|4893.5|4896|4894|4896|4894|4895|4893.5|768
1639734840000|2021-12-17 09:54:00|4896.5|4894.5|4897.5|4896|4897.5|4896|4896.5|4894|0
1639734850000|2021-12-17 09:54:10|4897|4896.5|4898.5|4896.5|4898.5|4896.5|4897|4896.5|125
1639734860000|2021-12-17 09:54:20|4899|4897|4899|4897.5|4900|4899|4899|4897|327
1639734870000|2021-12-17 09:54:30|4898.5|4897|4897.5|4896.5|4899.5|4897.5|4897.5|4896.5|1407
1639734880000|2021-12-17 09:54:40|4898|4897|4899.5|4898|4899.5|4898|4898|4896.5|277
1639734890000|2021-12-17 09:54:50|4900|4898.5|4901.5|4900|4901.5|4900|4900|4898|267
1639734900000|2021-12-17 09:55:00|4901|4899.5|4904|4901.5|4904|4902|4900.5|4899.5|1719
1639734910000|2021-12-17 09:55:10|4904.5||4904.5||4904.5||4904.5||25
1639734920000|2021-12-17 09:55:20|4904|4901|4901.5|4900.5|4904|4901|4901.5|4900.5|111
1639734930000|2021-12-17 09:55:30||4901||4900.5||4901||4900.5|125
1639734940000|2021-12-17 09:55:40|4902|4901|4902|4901.5|4902|4901.5|4902|4901|31
1639734950000|2021-12-17 09:55:50|4901.5|4901|4902|4900.5|4902|4901|4900.5|4900|391
1639734960000|2021-12-17 09:56:00|4903|4901|4904|4902.5|4904|4903|4903|4901|390
1639734980000|2021-12-17 09:56:20|4904.5|4903|4903|4900.5|4905.5|4904.5|4903|4900.5|3153
1639734990000|2021-12-17 09:56:30|4902.5|4900|4902.5|4900.5|4902.5|4900.5|4902.5|4900|161
1639735000000|2021-12-17 09:56:40|4902||4902||4902||4902||0
1639735010000|2021-12-17 09:56:50|4901|4899.5|4901|4899.5|4901|4900.5|4901|4899.5|377
1639735020000|2021-12-17 09:57:00|4900.5||4900.5||4900.5||4900.5||0
1639735030000|2021-12-17 09:57:10|4901|4900|4902|4900.5|4902|4901|4900.5|4900|712
1639735040000|2021-12-17 09:57:20|4902.5|4901|4902.5|4901|4902.5|4901.5|4902.5|4901|28
1639735050000|2021-12-17 09:57:30|4902|4900.5|4902|4900.5|4902|4900.5|4902|4900.5|577
1639735060000|2021-12-17 09:57:40||4900||4900||4901||4899.5|25
1639735080000|2021-12-17 09:58:00|4902.5|4900.5|4899.5|4898.5|4902.5|4900.5|4899.5|4898.5|1151
1639735090000|2021-12-17 09:58:10|4900|4899|4899.5|4898.5|4902|4900.5|4899.5|4898.5|1010
1639735100000|2021-12-17 09:58:20|4900|4899|4900|4898.5|4900.5|4899.5|4900|4898.5|191
1639735110000|2021-12-17 09:58:30|4900.5|4899|4900|4898.5|4900.5|4899.5|4900|4898.5|282
1639735120000|2021-12-17 09:58:40|4900.5|4899|4899|4897.5|4901|4899.5|4898.5|4897|243
1639735130000|2021-12-17 09:58:50|4899.5|4898|4898.5|4897|4899.5|4898.5|4898.5|4897|287
1639735140000|2021-12-17 09:59:00|4899.5|4897.5|4899.5|4898|4899.5|4898|4899.5|4897.5|44
1639735150000|2021-12-17 09:59:10|4899|4898.5|4899|4898|4899|4898.5|4899|4898|266
1639735160000|2021-12-17 09:59:20|4898.5|4897.5|4898|4897|4898.5|4897.5|4898|4896.5|8
1639735170000|2021-12-17 09:59:30|||||||||232
1639735200000|2021-12-17 10:00:00|4899.5|4897.5|4899.5|4897.5|4899.5|4897.5|4899.5|4897.5|0
1639735210000|2021-12-17 10:00:10|4900|4898|4902|4900|4902|4900.5|4900|4898|364
1639735220000|2021-12-17 10:00:20|4903|4900.5|4901.5|4900.5|4903.5|4902|4901.5|4900|394
1639735230000|2021-12-17 10:00:30|4901|4900|4901.5|4900.5|4901.5|4900.5|4900.5|4899.5|823
1639735240000|2021-12-17 10:00:40||4900||4900.5||4900.5||4900|121
1639735250000|2021-12-17 10:00:50|4902.5|4900|4902|4900.5|4902.5|4901|4902|4900|120
1639735260000|2021-12-17 10:01:00|4901.5|4900|4900|4899|4902|4900|4899.5|4898.5|996
1639735270000|2021-12-17 10:01:10|4899.5|4898.5|4897.5|4896|4899.5|4898.5|4897.5|4896|193
1639735290000|2021-12-17 10:01:30|4898|4896.5|4898|4896|4898|4897.5|4898|4896|197
1639735300000|2021-12-17 10:01:40|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|0
1639735310000|2021-12-17 10:01:50|4898|4897|4898|4896.5|4898|4897.5|4898|4896.5|197
1639735320000|2021-12-17 10:02:00||4896||4896.5||4896.5||4896|73
1639735330000|2021-12-17 10:02:10|4897.5|4897|4898.5|4897|4899.5|4898.5|4897.5|4897|87
1639735340000|2021-12-17 10:02:20||4896.5||4896.5||4896.5||4896.5|32
1639735350000|2021-12-17 10:02:30||4897||4896.5||4897||4896.5|4
1639735360000|2021-12-17 10:02:40|4898|4897|4897.5|4896.5|4898|4897|4897.5|4896.5|214
1639735370000|2021-12-17 10:02:50|4897|4897|4899.5|4897.5|4899.5|4898|4897|4897|293
1639735380000|2021-12-17 10:03:00|4899|4897|4898.5|4896.5|4899|4897|4898.5|4896|477
1639735390000|2021-12-17 10:03:10|4899|4897|4899.5|4898|4900.5|4898.5|4899|4897|47
1639735400000|2021-12-17 10:03:20|4900.5|4898.5|4900.5|4899|4900.5|4899|4900.5|4898.5|11
1639735420000|2021-12-17 10:03:40|4900|4898.5|4900.5|4898.5|4900.5|4899|4899|4897.5|1242
1639735430000|2021-12-17 10:03:50|4900|4898|4897.5|4895.5|4900|4898|4897.5|4895|999
1639735440000|2021-12-17 10:04:00|4897|4895|4896|4895|4897|4895|4895|4894.5|372
1639735450000|2021-12-17 10:04:10|4897|4895.5|4898.5|4897|4899|4898|4897|4895.5|895
1639735460000|2021-12-17 10:04:20|4899||4898.5||4899||4898.5||0
1639735470000|2021-12-17 10:04:30|4898|4896.5|4897.5|4896.5|4898.5|4896.5|4897.5|4896|327
1639735480000|2021-12-17 10:04:40|4898|4896|4895.5|4894|4898|4896|4895.5|4894|376
1639735490000|2021-12-17 10:04:50|4896.5|4894.5|4897|4895.5|4897.5|4896|4896.5|4894.5|200
1639735500000|2021-12-17 10:05:00|4897.5|4896|4897.5|4896|4898.5|4897.5|4897.5|4895.5|876
1639735510000|2021-12-17 10:05:10||4896.5||4896||4896.5||4896|516
1639735520000|2021-12-17 10:05:20|4897|4895.5|4897.5|4896.5|4897.5|4896.5|4896|4895.5|920
1639735530000|2021-12-17 10:05:30|4898|4897|4902.5|4900.5|4902.5|4900.5|4898|4897|674
1639735540000|2021-12-17 10:05:40|4902|4901|4902|4900.5|4902|4901.5|4902|4900.5|54
1639735550000|2021-12-17 10:05:50|4902.5|4901|4902.5|4901|4902.5|4902|4902.5|4901|38
1639735560000|2021-12-17 10:06:00|4902|4901.5|4902.5|4901|4902.5|4902|4902|4901|128
1639735570000|2021-12-17 10:06:10|4903.5|4901.5|4902.5|4901|4903.5|4901.5|4901.5|4900.5|318
1639735580000|2021-12-17 10:06:20|||||||||65
1639735590000|2021-12-17 10:06:30|4903|4901.5|4903|4902|4903|4902|4903|4901.5|7
1639735600000|2021-12-17 10:06:40|4904|4902.5|4905|4903|4905|4904|4903.5|4902|1078
1639735610000|2021-12-17 10:06:50||4903.5||4903||4903.5||4903|100
1639735620000|2021-12-17 10:07:00|4905.5|4903.5|4902.5|4900.5|4907|4905|4901.5|4899.5|1596
1639735630000|2021-12-17 10:07:10|4903|4900|4901.5|4899.5|4903|4900|4901.5|4899.5|32
1639735640000|2021-12-17 10:07:20|4902.5|4900|4902.5|4900.5|4902.5|4901.5|4902.5|4900|462
1639735650000|2021-12-17 10:07:30||4901||4901.5||4902||4901|120
1639735660000|2021-12-17 10:07:40|4903.5|4902|4903.5|4902.5|4904|4903|4903|4902|212
1639735670000|2021-12-17 10:07:50||4901.5||4901.5||4901.5||4901|1
1639735680000|2021-12-17 10:08:00|4903|4901|4901|4898.5|4903|4901|4900.5|4898.5|288
1639735690000|2021-12-17 10:08:10|4900.5|4898|4898|4897|4901|4898|4898|4897|725
1639735700000|2021-12-17 10:08:20|4898.5|4896.5|4900.5|4898.5|4900.5|4899.5|4898.5|4896.5|395
1639735710000|2021-12-17 10:08:30|4900|4899|4900|4898.5|4900|4900|4900|4898.5|574
1639735720000|2021-12-17 10:08:40|4899.5||4900||4900||4899.5||53
1639735730000|2021-12-17 10:08:50|4899.5|4899|4899.5|4898.5|4899.5|4899|4899.5|4898.5|0
1639735740000|2021-12-17 10:09:00||4899||4899||4899||4898.5|125
1639735750000|2021-12-17 10:09:10||4898.5||4898.5||4899||4898.5|0
1639735760000|2021-12-17 10:09:20|4899|4899|4901.5|4900|4901.5|4900.5|4899|4898.5|406
1639735770000|2021-12-17 10:09:30|4902|4900.5|4903.5|4902|4904.5|4903|4902|4900.5|2514
1639735780000|2021-12-17 10:09:40|4903|4902.5|4902|4900.5|4904|4903|4901.5|4900.5|3531
1639735790000|2021-12-17 10:09:50||4900||4900||4900||4900|0
1639736100000|2021-12-17 10:15:00|4900.5|4897.5|4897|4896|4901|4897.5|4894.5|4891.5|8719
1639736110000|2021-12-17 10:15:10|4897.5|4895.5|4895.5|4894|4898|4897|4893.5|4891|3272
1639736120000|2021-12-17 10:15:20|4895|4893|4892.5|4891|4895.5|4894|4889.5|4889|11555
1639736130000|2021-12-17 10:15:30|4892|4890.5|4887.5|4886.5|4892|4890.5|4887|4886.5|6820
1639736140000|2021-12-17 10:15:40|4887|4887|4883.5|4881.5|4890|4888.5|4883.5|4881.5|4299
1639736150000|2021-12-17 10:15:50|4884|4882|4885.5|4883.5|4885.5|4883.5|4884|4882|67
1639736160000|2021-12-17 10:16:00|4885|4883|4889|4886.5|4889|4887.5|4883.5|4882.5|3579
1639736170000|2021-12-17 10:16:10|4889.5|4887|4888.5|4887.5|4891|4888.5|4888.5|4887|1024
1639736180000|2021-12-17 10:16:20|4889|4888|4888|4886.5|4889|4888|4887|4885.5|838
1639736190000|2021-12-17 10:16:30|4888.5|4887|4890.5|4890|4893|4891|4888.5|4887|1481
1639736200000|2021-12-17 10:16:40|4891.5|4889.5|4893.5|4891.5|4894|4892|4891.5|4889.5|3259
1639736210000|2021-12-17 10:16:50|4891.5|4891|4893|4892|4893|4892.5|4891.5|4891|3500
1639736220000|2021-12-17 10:17:00|4893.5|4892.5|4894|4893|4894|4893.5|4893.5|4892.5|562
1639736230000|2021-12-17 10:17:10|4893|4892.5|4894.5|4893|4896|4895|4893|4892|6540
1639736240000|2021-12-17 10:17:20|4895|4893.5|4895|4893.5|4895.5|4894|4894|4893|1214
1639736250000|2021-12-17 10:17:30|4894.5|4893|4893.5|4892.5|4894.5|4893.5|4893|4891.5|2210
1639736260000|2021-12-17 10:17:40|4893|4892|4893.5|4892|4894|4893|4892.5|4891.5|363
1639736270000|2021-12-17 10:17:50|4894|4892.5|4894|4892|4894|4892.5|4893.5|4892|183
1639736280000|2021-12-17 10:18:00|4893.5|4892.5|4894|4892|4894|4893|4893|4892|1590
1639736290000|2021-12-17 10:18:10|4893.5|4892.5|4893|4892|4896|4894.5|4893|4892|2247
1639736300000|2021-12-17 10:18:20|||||||||386
1639736310000|2021-12-17 10:18:30|4892.5|4891.5|4892.5|4891|4892.5|4891.5|4890|4888.5|1010
1639736320000|2021-12-17 10:18:40|4893|4891.5|4893.5|4892|4893.5|4892.5|4892.5|4891.5|1115
1639736330000|2021-12-17 10:18:50|4893|4892.5|4892.5|4892|4893.5|4892.5|4892.5|4892|1004
1639736340000|2021-12-17 10:19:00|4893|4892.5|4892.5|4892|4893.5|4893|4892.5|4892|779
1639736350000|2021-12-17 10:19:10|4893|4891|4891|4890|4893|4891|4891|4890|222
1639736360000|2021-12-17 10:19:20||4890.5||4890||4890.5||4890|126
1639736370000|2021-12-17 10:19:30|4891.5|4890.5|4891.5|4890.5|4891.5|4890.5|4891.5|4890|118
1639736380000|2021-12-17 10:19:40|4891|4890|4890|4888.5|4891|4890.5|4889|4888.5|217
1639736390000|2021-12-17 10:19:50|4890.5|4889|4890|4889|4891|4889.5|4890|4888.5|56
1639736400000|2021-12-17 10:20:00|4891|4889.5|4890.5|4889|4891|4890|4890.5|4889|839
1639736410000|2021-12-17 10:20:10|4891|4889.5|4890.5|4890|4891|4890.5|4890.5|4889|1122
1639736420000|2021-12-17 10:20:20|4891|4890.5|4891.5|4890.5|4892|4891.5|4891|4890|693
1639736430000|2021-12-17 10:20:30||4891||4891||4891||4891|256
1639736440000|2021-12-17 10:20:40|4891|4890.5|4892|4890.5|4892|4891.5|4891|4890.5|2731
1639736450000|2021-12-17 10:20:50|4891.5|4891|4892.5|4892|4893|4892|4891.5|4891|1010
1639736460000|2021-12-17 10:21:00|4893.5|4893|4892.5|4891.5|4894.5|4894|4892.5|4891.5|1397
1639736470000|2021-12-17 10:21:10|4892|4890.5|4892|4891|4892.5|4891|4891.5|4890.5|205
1639736480000|2021-12-17 10:21:20|4893|4892|4894.5|4892.5|4894.5|4893|4893|4892|398
1639736490000|2021-12-17 10:21:30|4894|4893|4892.5|4891|4894.5|4893|4892.5|4891|455
1639736500000|2021-12-17 10:21:40|4892|4890.5|4891|4890.5|4892|4890.5|4891|4890.5|0
1639736510000|2021-12-17 10:21:50|4890.5|4890|4891|4890|4891|4890|4890|4889|1268
1639736520000|2021-12-17 10:22:00|4891.5|4890.5|4891.5|4891|4892|4891.5|4891.5|4890|656
1639736530000|2021-12-17 10:22:10|4891|4890|4891.5|4890.5|4891.5|4891|4890.5|4889|374
1639736540000|2021-12-17 10:22:20|4891|4890|4891|4890|4891|4890|4891|4890|0
1639736550000|2021-12-17 10:22:30|4891.5|4889.5|4892.5|4891.5|4892.5|4891.5|4890|4889.5|2970
1639736560000|2021-12-17 10:22:40|4893|4892|4893|4892|4894.5|4893.5|4893|4892|3526
1639736570000|2021-12-17 10:22:50|4894.5|4892.5|4894.5|4894|4894.5|4894|4894|4892.5|387
1639736580000|2021-12-17 10:23:00|4895|4894.5|4895|4893|4897.5|4896|4894|4892.5|1094
1639736590000|2021-12-17 10:23:10||4893.5||4894||4894||4893.5|0
1639736600000|2021-12-17 10:23:20|4896.5|4894.5|4896.5|4894.5|4897|4896|4895.5|4894|916
1639736610000|2021-12-17 10:23:30|4895.5|4895|4896.5|4895.5|4897.5|4895.5|4895|4894|517
1639736620000|2021-12-17 10:23:40|4896|4895|4895|4894|4896|4895|4895|4894|100
1639736630000|2021-12-17 10:23:50|4894.5|4893|4894|4893|4895|4893|4894|4892.5|233
1639736640000|2021-12-17 10:24:00|4895|4893.5|4897.5|4896.5|4897.5|4897|4895|4893.5|102
1639736650000|2021-12-17 10:24:10|4897|4896|4896|4895|4897|4896.5|4895|4894|1224
1639736670000|2021-12-17 10:24:30|4895.5|4894.5|4896|4894.5|4896|4895|4894.5|4893.5|352
1639736680000|2021-12-17 10:24:40|4895.5|4894|4892.5|4891|4896|4894|4892.5|4891|189
1639736690000|2021-12-17 10:24:50|4892|4890.5|4893|4891.5|4893|4891.5|4892|4890|296
1639736700000|2021-12-17 10:25:00|4893.5|4892|4892.5|4891.5|4893.5|4892|4892.5|4891.5|112
1639736710000|2021-12-17 10:25:10|4893||4893||4893.5||4893||315
1639736720000|2021-12-17 10:25:20|4893.5|4892|4893.5|4891.5|4893.5|4893|4893|4891.5|396
1639736730000|2021-12-17 10:25:30|4893||4892.5||4893||4892.5||0
1639736740000|2021-12-17 10:25:40|4893|4892|4893.5|4892.5|4893.5|4892.5|4893|4892|1032
1639736750000|2021-12-17 10:25:50|4894|4893|4894.5|4892.5|4895.5|4894.5|4893.5|4892.5|9260
1639736760000|2021-12-17 10:26:00|4894|4892|4894.5|4892.5|4894.5|4894|4893|4892|1426
1639736770000|2021-12-17 10:26:10|4894|4892|4891.5|4890.5|4894|4892.5|4891.5|4890.5|942
1639736780000|2021-12-17 10:26:20|4891|4890|4891.5|4890|4891.5|4890|4890.5|4889|531
1639736790000|2021-12-17 10:26:30|4891|4889.5|4889.5|4888|4891|4889.5|4889|4887.5|486
1639736800000|2021-12-17 10:26:40|4890|4889.5|4891|4890|4891.5|4890.5|4890|4889.5|581
1639736810000|2021-12-17 10:26:50|4891.5|4890.5|4893.5|4892|4893.5|4892.5|4891.5|4890|662
1639736820000|2021-12-17 10:27:00|4892.5|4891.5|4893.5|4892|4893.5|4892|4892.5|4891.5|517
1639736830000|2021-12-17 10:27:10|||||||||51
1639736840000|2021-12-17 10:27:20|4892.5|4891.5|4891|4890|4892.5|4891.5|4891|4890|10
1639736860000|2021-12-17 10:27:40|4890.5|4890.5|4890.5|4889|4890.5|4890.5|4890.5|4889|100
1639736870000|2021-12-17 10:27:50|4890|4890|4892|4891|4892.5|4891|4889.5|4889|475
1639736880000|2021-12-17 10:28:00|4892.5|4891.5|4891.5|4891|4892.5|4891.5|4891.5|4891|308
1639736890000|2021-12-17 10:28:10|4891|4890.5|4892.5|4891|4892.5|4891|4891|4890|372
1639736900000|2021-12-17 10:28:20|4892||4892||4892||4892||0
1639736910000|2021-12-17 10:28:30|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|324
1639736920000|2021-12-17 10:28:40|4892|4891|4892.5|4891|4892.5|4891.5|4892|4891|435
1639736930000|2021-12-17 10:28:50|4892||4892||4892||4892||321
1639736940000|2021-12-17 10:29:00|4892.5|4891.5|4889.5|4888|4892.5|4891.5|4889.5|4888|2330
1639736950000|2021-12-17 10:29:10|||||||||42
1639736960000|2021-12-17 10:29:20|4889|4887|4891|4890|4891|4890|4888.5|4886.5|898
1639736970000|2021-12-17 10:29:30||4890.5||4890||4890.5||4890|4
1639736980000|2021-12-17 10:29:40|4890.5|4889.5|4889.5|4888|4891|4890.5|4889.5|4888|1160
1639736990000|2021-12-17 10:29:50|4890|4887.5|4889.5|4888|4890|4888|4889|4887.5|0
1639737000000|2021-12-17 10:30:00|4890|4888.5|4890.5|4889.5|4891|4890|4889.5|4888|1453
1639737010000|2021-12-17 10:30:10|4890|4890|4889|4888|4890.5|4890|4889|4888|849
1639737020000|2021-12-17 10:30:20|4888.5|4887.5|4887.5|4886|4889|4888|4887.5|4885.5|420
1639737030000|2021-12-17 10:30:30|4888|4886.5|4888|4887|4888|4887|4887.5|4886.5|901
1639737040000|2021-12-17 10:30:40|||||||||386
1639737050000|2021-12-17 10:30:50|4887.5|4886.5|4888|4887|4888|4887.5|4887.5|4886.5|369
1639737060000|2021-12-17 10:31:00|4888.5|4887.5|4890.5|4889|4891|4890|4888.5|4887.5|844
1639737070000|2021-12-17 10:31:10|4891|4889.5|4893.5|4892|4893.5|4892|4890.5|4889|788
1639737080000|2021-12-17 10:31:20|4894|4892.5|4895|4893.5|4896|4894|4893.5|4892.5|1408
1639737090000|2021-12-17 10:31:30|4896|4894|4896|4894.5|4896|4894.5|4896|4894|3
1639737100000|2021-12-17 10:31:40|4895.5|4893.5|4895|4893.5|4895.5|4893.5|4895|4893.5|186
1639737110000|2021-12-17 10:31:50|4895.5|4894|4896|4894.5|4896|4894.5|4895.5|4894|0
1639737120000|2021-12-17 10:32:00|4896.5|4895|4896.5|4895.5|4899|4897.5|4896.5|4895|1631
1639737140000|2021-12-17 10:32:20|4896|4894.5|4896.5|4895|4897|4896|4895.5|4894.5|781
1639737150000|2021-12-17 10:32:30|4896|4894.5|4895|4894.5|4896|4894.5|4895|4894.5|407
1639737160000|2021-12-17 10:32:40|4894.5|4894|4895|4894|4895|4894|4894.5|4894|282
1639737170000|2021-12-17 10:32:50|4894.5|4893.5|4894.5|4893|4895|4894.5|4893.5|4893|1054
1639737180000|2021-12-17 10:33:00|4894|4892.5|4893|4891.5|4894|4892.5|4892.5|4891.5|687
1639737190000|2021-12-17 10:33:10|4892.5|4892|4894|4891.5|4894|4892|4892|4891.5|50
1639737200000|2021-12-17 10:33:20|4893.5||4893||4893.5||4892.5||0
1639737210000|2021-12-17 10:33:30|4892.5|4891|4891.5|4889.5|4892.5|4891|4891|4889.5|161
1639737220000|2021-12-17 10:33:40|4892|4890|4892|4890.5|4892|4890.5|4892|4890|0
1639737230000|2021-12-17 10:33:50|4893|4891|4893.5|4891.5|4894|4892|4893|4891|149
1639737240000|2021-12-17 10:34:00|4893|4891|4891|4890|4893.5|4891|4890.5|4890|1244
1639737250000|2021-12-17 10:34:10|4890.5|4889.5|4891|4890|4891.5|4890.5|4890|4889.5|720
1639737260000|2021-12-17 10:34:20|4891.5|4890.5|4892.5|4891|4892.5|4891.5|4891.5|4890|182
1639737270000|2021-12-17 10:34:30|4893|4891.5|4894|4892|4894|4892|4893|4891.5|61
1639737280000|2021-12-17 10:34:40|4893.5||4894||4894||4893.5||0
1639737290000|2021-12-17 10:34:50|4893|4892.5|4893|4892|4894|4893|4892.5|4892|1508
1639737300000|2021-12-17 10:35:00|4893.5|4892.5|4894|4893|4894|4893|4893.5|4892|1542
1639737310000|2021-12-17 10:35:10|4894.5|4893.5|4894|4893|4894.5|4893.5|4894|4893|3
1639737320000|2021-12-17 10:35:20|4893|4892|4892.5|4891|4893.5|4892|4891.5|4890.5|1201
1639737330000|2021-12-17 10:35:30|4893|4891.5|4892.5|4891|4893|4892|4892.5|4890.5|322
1639737340000|2021-12-17 10:35:40|4893|4891.5|4892.5|4891.5|4893|4892|4892.5|4891.5|520
1639737350000|2021-12-17 10:35:50|4893||4893||4893||4892.5||0
1639737360000|2021-12-17 10:36:00|4892.5|4891|4889.5|4888.5|4892.5|4891|4889.5|4888.5|541
1639737370000|2021-12-17 10:36:10|4890|4889|4890|4888.5|4890|4889|4889.5|4888.5|226
1639737380000|2021-12-17 10:36:20|4889.5|4888|4889.5|4888|4889.5|4888|4889.5|4888|60
1639737390000|2021-12-17 10:36:30|4889|4887.5|4887.5|4886.5|4889|4887.5|4887|4886|449
1639737400000|2021-12-17 10:36:40|4887|4886|4884|4882.5|4887|4886|4884|4882.5|765
1639737410000|2021-12-17 10:36:50|4884.5|4883|4884.5|4882.5|4884.5|4883.5|4884|4882.5|67
1639737420000|2021-12-17 10:37:00|4884|4883|4884.5|4883|4884.5|4883.5|4884|4882.5|1094
1639737430000|2021-12-17 10:37:10|4885|4883.5|4885|4884|4885.5|4884.5|4884.5|4883|2560
1639737440000|2021-12-17 10:37:20|4884.5|4884.5|4883.5|4882.5|4884.5|4884.5|4883.5|4882.5|8
1639737450000|2021-12-17 10:37:30|4884|4883|4883.5|4882.5|4884|4883|4883.5|4882.5|65
1639737460000|2021-12-17 10:37:40|4884|4883|4884|4882.5|4884|4883|4883.5|4882.5|188
1639737470000|2021-12-17 10:37:50|4883.5|4883|4884|4883|4884|4883|4883.5|4883|58
1639737480000|2021-12-17 10:38:00|4885|4883.5|4885|4883.5|4885|4884|4885|4883.5|836
1639737490000|2021-12-17 10:38:10|4885.5|4884|4884.5|4883|4886.5|4885|4884|4882.5|492
1639737500000|2021-12-17 10:38:20|4884||4884||4884||4883.5||4
1639737510000|2021-12-17 10:38:30|4883.5||4883.5||4883.5||4883.5||320
1639737540000|2021-12-17 10:39:00|4883|4882.5|4883|4882|4883|4882.5|4882.5|4882|1404
1639737550000|2021-12-17 10:39:10|4883.5|4882.5|4883|4882|4884.5|4883.5|4882|4881.5|1415
1639737560000|2021-12-17 10:39:20|4882.5|4881.5|4879|4878|4882.5|4881.5|4879|4878|814
1639737570000|2021-12-17 10:39:30|4878.5|4877|4878.5|4877|4878.5|4877|4878.5|4876.5|67
1639737580000|2021-12-17 10:39:40|4879|4877.5|4878.5|4876.5|4879|4877.5|4878|4876.5|193
1639737590000|2021-12-17 10:39:50|4877.5|4877|4878|4877|4878.5|4878|4877.5|4876.5|1352
1639737600000|2021-12-17 10:40:00|4878.5|4877.5|4877|4876|4878.5|4877.5|4877|4876|1682
1639737610000|2021-12-17 10:40:10|4877.5|4876.5|4877.5|4876|4878|4877.5|4877|4875.5|1536
1639737620000|2021-12-17 10:40:20|4877|4875.5|4876|4875|4877.5|4876.5|4876|4875|1402
1639737630000|2021-12-17 10:40:30|4876.5|4875.5|4877|4876.5|4877|4876.5|4876.5|4875.5|624
1639737640000|2021-12-17 10:40:40|4877.5||4877.5||4877.5||4877.5||539
1639737650000|2021-12-17 10:40:50|4877||4877.5||4877.5||4877||0
1639737660000|2021-12-17 10:41:00|4877|4876|4877|4876|4877|4876|4877|4876|11
1639737680000|2021-12-17 10:41:20|4877.5|4876.5|4882|4880.5|4882.5|4880.5|4877.5|4876|2282
1639737690000|2021-12-17 10:41:30|4882.5|4882|4884|4882.5|4884|4882.5|4882|4881|234
1639737700000|2021-12-17 10:41:40|4883.5|4882|4883|4882|4883.5|4882|4883|4882|800
1639737710000|2021-12-17 10:41:50|4882.5|4881.5|4881|4880|4882.5|4881.5|4880.5|4880|1705
1639737720000|2021-12-17 10:42:00|4880.5||4881||4881||4880.5||249
1639737740000|2021-12-17 10:42:20|4880.5|4879|4878.5|4877|4880.5|4879|4878|4876|531
1639737750000|2021-12-17 10:42:30|4879|4877.5|4879|4877.5|4879.5|4879|4879|4877|557
1639737760000|2021-12-17 10:42:40|4878.5|4877|4878|4876|4878.5|4877|4878|4876|0
1639737770000|2021-12-17 10:42:50||4876.5||4877||4877||4876|34
1639737780000|2021-12-17 10:43:00|4877.5|4877.5|4876|4875|4877.5|4877.5|4876|4875|1420
1639737790000|2021-12-17 10:43:10|4875.5|4874|4875|4873.5|4876|4874|4875|4873|153
1639737800000|2021-12-17 10:43:20|4875.5|4874|4875.5|4874.5|4876|4874.5|4875.5|4873.5|344
1639737810000|2021-12-17 10:43:30|4875|4874|4877.5|4876.5|4877.5|4876.5|4875|4874|801
1639737820000|2021-12-17 10:43:40|4877|4876|4876|4875.5|4877|4876|4876|4875.5|371
1639737830000|2021-12-17 10:43:50|4876.5||4876||4876.5||4876||0
1639737840000|2021-12-17 10:44:00|4876.5|4875|4878|4876.5|4879|4877.5|4875.5|4874|1396
1639737850000|2021-12-17 10:44:10||4876||4876.5||4876.5||4876|75
1639737860000|2021-12-17 10:44:20||4876||4876.5||4877||4876|250
1639737870000|2021-12-17 10:44:30|4877.5|4876|4878|4876.5|4878.5|4877.5|4876.5|4875.5|1314
1639737880000|2021-12-17 10:44:40|4878.5|4877|4878|4876.5|4878.5|4877.5|4878|4876.5|237
1639737890000|2021-12-17 10:44:50|4878.5|4877|4878|4876.5|4878.5|4877.5|4878|4876.5|502
1639737910000|2021-12-17 10:45:10|4878.5|4877|4880|4878.5|4880|4878.5|4877.5|4877|1407
1639737920000|2021-12-17 10:45:20|4880.5|4879|4880.5|4879|4880.5|4879.5|4880.5|4878.5|263
1639737930000|2021-12-17 10:45:30|4880|4879.5|4881|4879.5|4881|4880|4880|4879|867
1639737940000|2021-12-17 10:45:40|4880.5|4879|4880|4878.5|4880.5|4879|4880|4878.5|718
1639737950000|2021-12-17 10:45:50|4880.5|4879|4881|4879|4881|4879.5|4880.5|4879|128
1639737960000|2021-12-17 10:46:00|4880.5|4878.5|4882.5|4881|4884|4882|4880|4878.5|1231
1639737970000|2021-12-17 10:46:10|4883.5|4881.5|4883|4881|4883.5|4882|4882.5|4880.5|670
1639737980000|2021-12-17 10:46:20|4882.5||4882.5||4882.5||4882.5||0
1639737990000|2021-12-17 10:46:30|4882|4881.5|4882.5|4880.5|4883|4881.5|4881.5|4880.5|873
1639738000000|2021-12-17 10:46:40|4882||4881.5||4882||4881.5||0
1639738010000|2021-12-17 10:46:50|4882|4881|4882.5|4880.5|4882.5|4881|4881.5|4880.5|10
1639738020000|2021-12-17 10:47:00|4883|4881|4883|4882|4883.5|4882.5|4883|4881|1318
1639738030000|2021-12-17 10:47:10|4883.5|4882.5|4885|4883.5|4885|4883.5|4883.5|4882.5|1085
1639738040000|2021-12-17 10:47:20|4885.5|4884|4887|4885.5|4887.5|4885.5|4885.5|4883.5|123
1639738050000|2021-12-17 10:47:30|4887.5|4886|4887.5|4886.5|4888.5|4887|4887.5|4886|124
1639738060000|2021-12-17 10:47:40|4888|4887|4888.5|4887|4888.5|4887|4888|4887|238
1639738070000|2021-12-17 10:47:50|4889|4887.5|4890|4889|4890.5|4889|4889|4887.5|217
1639738080000|2021-12-17 10:48:00|4890.5|4889.5|4889.5|4888.5|4890.5|4889.5|4889.5|4888.5|1269
1639738090000|2021-12-17 10:48:10|4889|4888|4888|4887|4889.5|4888|4887.5|4887|1250
1639738100000|2021-12-17 10:48:20|4888.5|4887.5|4887|4885|4888.5|4887.5|4887|4885|468
1639738110000|2021-12-17 10:48:30|4887.5|4885.5|4887.5|4885.5|4888|4886.5|4887|4885.5|770
1639738120000|2021-12-17 10:48:40|4888|4886|4888|4886.5|4888|4886.5|4887.5|4886|267
1639738130000|2021-12-17 10:48:50|4887.5|4885.5|4885|4883.5|4887.5|4885.5|4885|4883.5|397
1639738140000|2021-12-17 10:49:00|4885.5|4884|4885.5|4884.5|4885.5|4884.5|4885.5|4884|523
1639738150000|2021-12-17 10:49:10|4885|4884|4885|4883.5|4885|4884|4885|4883.5|0
1639738160000|2021-12-17 10:49:20|4884.5|4884|4883.5|4882.5|4885|4884|4883.5|4882.5|652
1639738180000|2021-12-17 10:49:40|4884|4883|4886.5|4885|4887|4885.5|4884|4883|2513
1639738190000|2021-12-17 10:49:50|4886|4884.5|4886|4885.5|4889|4887.5|4884.5|4884|6603
1639738200000|2021-12-17 10:50:00|4888|4886|4890.5|4889.5|4891.5|4890|4887|4885.5|3562
1639738210000|2021-12-17 10:50:10|4890|4889|4891|4889.5|4892.5|4892|4889|4888.5|12229
1639738220000|2021-12-17 10:50:20|4890.5|4890|4891|4890|4892|4891|4890|4889.5|7614
1639738230000|2021-12-17 10:50:30|4891.5|4890.5|4888|4887|4891.5|4890.5|4888|4887|3051
1639738240000|2021-12-17 10:50:40|4889|4887.5|4886.5|4885|4890.5|4890|4885|4883.5|9937
1639738250000|2021-12-17 10:50:50|4887|4886|4883|4882.5|4887|4886|4882.5|4880.5|6074
1639738260000|2021-12-17 10:51:00|4884|4882|4886|4885|4887|4885.5|4884|4882|7398
1639738270000|2021-12-17 10:51:10|4886.5|4884.5|4883.5|4883|4886.5|4885|4883.5|4882.5|8875
1639738280000|2021-12-17 10:51:20|4884|4882.5|4884.5|4883|4885.5|4884.5|4883|4882.5|8364
1639738290000|2021-12-17 10:51:30|4884|4882.5|4879.5|4878|4884|4882.5|4878.5|4877|1629
1639738300000|2021-12-17 10:51:40|4879|4877.5|4880|4879|4882.5|4881|4878.5|4877.5|7681
1639738310000|2021-12-17 10:51:50|4880.5|4879.5|4880.5|4880|4883|4882|4880.5|4879.5|5907
1639738320000|2021-12-17 10:52:00|4880|4879.5|4881.5|4880.5|4882|4881|4879|4878.5|3548
1639738330000|2021-12-17 10:52:10|4882|4881|4882.5|4880.5|4883|4882|4881|4880.5|8322
1639738340000|2021-12-17 10:52:20|4882|4881|4880|4879.5|4882.5|4881.5|4880|4879.5|5286
1639738350000|2021-12-17 10:52:30|4882|4880.5|4879.5|4878.5|4882|4881|4879|4877.5|1640
1639738360000|2021-12-17 10:52:40|4880|4879|4881.5|4879.5|4882.5|4881|4879.5|4878.5|4147
1639738370000|2021-12-17 10:52:50|4881|4880|4882.5|4881.5|4882.5|4882|4881|4880|1138
1639738380000|2021-12-17 10:53:00|4881.5|4881|4882.5|4881|4883|4881.5|4880.5|4880|4072
1639738390000|2021-12-17 10:53:10|4882|4881.5|4882.5|4881.5|4882.5|4881.5|4880.5|4880|5723
1639738400000|2021-12-17 10:53:20|4883.5|4882|4884|4883|4885.5|4884.5|4882.5|4882|6236
1639738410000|2021-12-17 10:53:30|4884.5||4884||4884.5||4884||195
1639738420000|2021-12-17 10:53:40|4884.5|4883.5|4885|4884|4886|4885.5|4883.5|4883|3769
1639738430000|2021-12-17 10:53:50|4884.5|4884.5|4884|4883.5|4886.5|4885|4884|4883.5|3220
1639738440000|2021-12-17 10:54:00|4884.5|4884|4887|4886|4887|4886|4884.5|4884|1439
1639738450000|2021-12-17 10:54:10|4886.5|4885.5|4885|4884|4887|4886.5|4884.5|4884|4772
1639738460000|2021-12-17 10:54:20|4885.5|4884.5|4886.5|4886|4888|4886.5|4885|4884.5|5359
1639738470000|2021-12-17 10:54:30|4887|4885.5|4887.5|4886|4887.5|4886|4886.5|4885.5|1099
1639738480000|2021-12-17 10:54:40|4888|4886.5|4889.5|4888.5|4890.5|4889|4888|4886.5|4860
1639738490000|2021-12-17 10:54:50|4889|4888|4888.5|4888|4891.5|4890|4888.5|4887|4169
1639738500000|2021-12-17 10:55:00|4888|4887|4888.5|4888|4889.5|4889|4887.5|4887|2456
1639738510000|2021-12-17 10:55:10|4889.5|4888.5|4889.5|4888.5|4890.5|4889|4888|4887.5|5760
1639738520000|2021-12-17 10:55:20|4890|4889|4890.5|4889.5|4892.5|4891|4890|4889|5083
1639738530000|2021-12-17 10:55:30|4891.5|4890|4889.5|4888|4891.5|4890|4889.5|4888|2344
1639738540000|2021-12-17 10:55:40|4890|4888.5|4889|4888|4891.5|4890|4889|4888|5220
1639738550000|2021-12-17 10:55:50|4889.5|4888.5|4888.5|4887.5|4890|4889|4887.5|4887|5822
1639738560000|2021-12-17 10:56:00|4889|4888|4890|4889|4890|4889|4888.5|4888|1354
1639738570000|2021-12-17 10:56:10|4890.5|4889.5|4891|4889|4891.5|4890.5|4889|4888.5|4504
1639738580000|2021-12-17 10:56:20|4892|4889.5|4891.5|4890.5|4892.5|4891.5|4891|4889.5|5182
1639738590000|2021-12-17 10:56:30|4890.5|4890|4890.5|4889.5|4891.5|4890.5|4889.5|4889|4873
1639738600000|2021-12-17 10:56:40|4891.5|4890|4889.5|4888|4892.5|4891|4888.5|4888|8437
1639738610000|2021-12-17 10:56:50|4889|4888.5|4889|4888.5|4891|4890|4889|4888|6093
1639738620000|2021-12-17 10:57:00|4889.5|4889|4891|4890|4891.5|4890|4889.5|4889|904
1639738630000|2021-12-17 10:57:10|4891.5|4890.5|4890|4888.5|4892|4891|4889.5|4888.5|5429
1639738640000|2021-12-17 10:57:20|4889.5|4889|4889.5|4888|4891.5|4890.5|4889|4888|6473
1639738650000|2021-12-17 10:57:30|4890|4888.5|4890.5|4889|4890.5|4890|4889|4888|1518
1639738660000|2021-12-17 10:57:40|4890|4889.5|4889.5|4888|4891.5|4890.5|4889|4888|5872
1639738670000|2021-12-17 10:57:50|4890|4888.5|4890|4889|4891|4890.5|4889.5|4888|5710
1639738680000|2021-12-17 10:58:00|4890.5|4889.5|4890|4889|4891|4889.5|4889|4888.5|2379
1639738690000|2021-12-17 10:58:10|4890.5|4889.5|4890|4889|4891|4890|4888.5|4888|6862
1639738700000|2021-12-17 10:58:20|4890.5|4889.5|4890.5|4889.5|4892.5|4891.5|4890.5|4889.5|5928
1639738710000|2021-12-17 10:58:30|4890|4889|4891|4890|4891.5|4890|4889|4888|1963
1639738720000|2021-12-17 10:58:40|4891.5|4890.5|4891|4890.5|4893|4892|4890.5|4890|7062
1639738730000|2021-12-17 10:58:50|4891.5|4891|4891|4890|4893|4892|4890.5|4890|5348
1639738740000|2021-12-17 10:59:00|4891.5|4890.5|4890.5|4889|4891.5|4890.5|4889.5|4888.5|2315
1639738750000|2021-12-17 10:59:10|4890|4889.5|4888.5|4887.5|4890.5|4890|4888|4887.5|8381
1639738760000|2021-12-17 10:59:20|4889.5|4888|4888.5|4887.5|4890.5|4889.5|4887.5|4887|5035
1639738770000|2021-12-17 10:59:30|4889|4888|4888.5|4887.5|4889|4888|4888|4887.5|1933
1639738780000|2021-12-17 10:59:40|4889|4888|4891.5|4890.5|4891.5|4890.5|4888.5|4888|6746
1639738790000|2021-12-17 10:59:50|4891|4890|4889.5|4888.5|4891|4890|4888.5|4888|4447
1639738800000|2021-12-17 11:00:00|4889|4887.5|4888.5|4888|4889|4888|4888.5|4887.5|618
1639738810000|2021-12-17 11:00:10|4889|4887.5|4889.5|4888.5|4890|4889|4888.5|4887.5|782
1639738820000|2021-12-17 11:00:20|4890|4889|4888.5|4887.5|4890.5|4889.5|4888.5|4887|1030
1639738830000|2021-12-17 11:00:30|4889|4888|4895|4893.5|4895|4893.5|4889|4888|1705
1639738840000|2021-12-17 11:00:40|4894.5|4893|4893|4892|4894.5|4893|4892.5|4892|1585
1639738850000|2021-12-17 11:00:50|4892.5|4892.5|4894.5|4892.5|4894.5|4893.5|4892.5|4892|924
1639738860000|2021-12-17 11:01:00|4894|4892|4892.5|4891.5|4894|4892|4892.5|4891.5|1925
1639738870000|2021-12-17 11:01:10|4892|4892|4891.5|4890.5|4892.5|4892|4891.5|4890.5|401
1639738880000|2021-12-17 11:01:20|4892|4890|4892|4890.5|4893|4892.5|4890.5|4890|2796
1639738890000|2021-12-17 11:01:30|4892.5|4891|4892.5|4891.5|4893|4891.5|4892.5|4891|781
1639738900000|2021-12-17 11:01:40|4892|4891|4892.5|4891.5|4892.5|4892|4892|4891|1012
1639738910000|2021-12-17 11:01:50|4892|4890.5|4892|4891|4892|4891|4891.5|4890|543
1639738920000|2021-12-17 11:02:00|4892.5|4891.5|4892.5|4891.5|4893|4892|4892|4891|1412
1639738930000|2021-12-17 11:02:10|4892|4891|4892.5|4891.5|4892.5|4891.5|4891.5|4891|493
1639738940000|2021-12-17 11:02:20|4892|4891|4892.5|4891.5|4892.5|4891.5|4891.5|4891|494
1639738950000|2021-12-17 11:02:30|||||||||42
1639738960000|2021-12-17 11:02:40|4893|4892|4893.5|4891.5|4895|4893.5|4893|4891.5|1443
1639738970000|2021-12-17 11:02:50|4893|4891|4891.5|4890|4893|4891.5|4890.5|4890|1118
1639738980000|2021-12-17 11:03:00|4891|4889|4890.5|4889|4891|4890|4890.5|4889|307
1639738990000|2021-12-17 11:03:10|4890|4888.5|4890.5|4889.5|4890.5|4889.5|4889.5|4888.5|15
1639739000000|2021-12-17 11:03:20|4891||4890.5||4891||4890.5||4
1639739010000|2021-12-17 11:03:30|4890|4888.5|4888.5|4887.5|4890|4888.5|4888.5|4887.5|1368
1639739020000|2021-12-17 11:03:40|4888|4886.5|4885.5|4883.5|4888|4886.5|4885.5|4883.5|264
1639739030000|2021-12-17 11:03:50|4886|4884|4887.5|4885.5|4888.5|4887|4885.5|4884|827
1639739040000|2021-12-17 11:04:00|4888.5|4886.5|4890.5|4888.5|4890.5|4888.5|4888|4886.5|567
1639739050000|2021-12-17 11:04:10|4890|4889|4889|4887.5|4891|4889.5|4888.5|4887.5|709
1639739060000|2021-12-17 11:04:20|4889.5|4888|4889.5|4888|4889.5|4888.5|4889.5|4888|222
1639739070000|2021-12-17 11:04:30|4888.5|4887|4888.5|4887|4888.5|4887.5|4888.5|4886.5|10
1639739080000|2021-12-17 11:04:40|4889|4887.5|4890|4888.5|4890|4888.5|4889|4887|440
1639739090000|2021-12-17 11:04:50|4890.5|4889|4889.5|4888.5|4891|4889.5|4889.5|4888.5|1
1639739100000|2021-12-17 11:05:00|4890|4889|4889.5|4888.5|4890|4889|4889.5|4888.5|0
1639739110000|2021-12-17 11:05:10|4890|4889|4890.5|4889.5|4891|4890|4890|4889|279
1639739120000|2021-12-17 11:05:20|4891|4890|4890.5|4890|4892|4891|4890.5|4890|256
1639739130000|2021-12-17 11:05:30|||||||||100
1639739140000|2021-12-17 11:05:40|4891|4890.5|4893|4891|4893.5|4891|4891|4890.5|1025
1639739150000|2021-12-17 11:05:50|4893.5|4891.5|4893.5|4892|4894|4892|4893.5|4891.5|261
1639739160000|2021-12-17 11:06:00|4893|4892.5|4893|4892|4893.5|4892.5|4893|4892|433
1639739170000|2021-12-17 11:06:10|4892.5|4891.5|4893|4891|4893.5|4891.5|4891|4890|1087
1639739180000|2021-12-17 11:06:20|4892.5||4892.5||4892.5||4892.5||152
1639739190000|2021-12-17 11:06:30|4893||4893||4893||4893||0
1639739200000|2021-12-17 11:06:40|4893.5|4892|4892.5|4892|4893.5|4892.5|4892.5|4892|163
1639739210000|2021-12-17 11:06:50|4893|4891|4890|4889.5|4893|4891|4890|4889.5|325
1639739220000|2021-12-17 11:07:00|4889.5|4888.5|4889|4887.5|4889.5|4888.5|4889|4887.5|66
1639739240000|2021-12-17 11:07:20|4888.5||4889||4889||4888||272
1639739250000|2021-12-17 11:07:30|4888.5|4888|4888.5|4887.5|4889|4888|4888.5|4887.5|172
1639739260000|2021-12-17 11:07:40|4888|4886.5|4889|4888|4889|4888|4887.5|4886.5|1117
1639739270000|2021-12-17 11:07:50|4888.5|4888.5|4888.5|4887.5|4889.5|4888.5|4888|4887|401628
1639739280000|2021-12-17 11:08:00|4889|4888|4889|4887.5|4889.5|4888.5|4889|4887.5|314
1639739300000|2021-12-17 11:08:20|4888.5||4888||4888.5||4888||2078
1639739310000|2021-12-17 11:08:30|4888.5|4888|4889.5|4888|4889.5|4888.5|4888.5|4888|682
1639739320000|2021-12-17 11:08:40|4890|4888.5|4890|4889|4890.5|4889|4890|4888.5|0
1639739330000|2021-12-17 11:08:50|4890.5|4889.5|4890.5|4890|4891|4890.5|4890.5|4889.5|95
1639739340000|2021-12-17 11:09:00|4890|4889.5|4891|4890|4891|4890|4890|4889.5|374
1639739350000|2021-12-17 11:09:10|4891.5|4890.5|4891.5|4890.5|4892|4891|4891|4890.5|468
1639739360000|2021-12-17 11:09:20|4891|4890|4890.5|4889.5|4892|4890|4890.5|4889|875
1639739370000|2021-12-17 11:09:30|4890||4890||4890||4890||0
1639739380000|2021-12-17 11:09:40|4890.5||4890.5||4890.5||4890.5||0
1639739390000|2021-12-17 11:09:50|4890||4890||4890||4890||0
1639739400000|2021-12-17 11:10:00|4890.5|4889|4889|4887.5|4890.5|4890|4889|4887.5|1304
1639739410000|2021-12-17 11:10:10|4889.5|4888|4892|4890.5|4892|4890.5|4889.5|4888|1206
1639739420000|2021-12-17 11:10:20||4891||4890.5||4891||4890.5|193
1639739430000|2021-12-17 11:10:30|||||||||101
1639739440000|2021-12-17 11:10:40|4891.5|4890|4890.5|4890|4891.5|4890|4890|4889.5|1158
1639739450000|2021-12-17 11:10:50|4890|4889.5|4889.5|4888.5|4890|4889.5|4889.5|4887.5|436
1639739460000|2021-12-17 11:11:00|4889|4888|4888.5|4887.5|4889|4888|4887.5|4887|417
1639739470000|2021-12-17 11:11:10|4889.5|4888|4889|4888.5|4889.5|4888.5|4889|4888|354
1639739480000|2021-12-17 11:11:20|4889.5||4889.5||4889.5||4889||0
1639739490000|2021-12-17 11:11:30|4889||4889||4889.5||4889||2
1639739500000|2021-12-17 11:11:40|4889.5|4889|4890.5|4889|4890.5|4889|4889.5|4889|446
1639739510000|2021-12-17 11:11:50|4891|4889.5|4893|4891|4893|4891|4891|4889.5|0
1639739520000|2021-12-17 11:12:00|4893.5||4893||4893.5||4893||0
1639739530000|2021-12-17 11:12:10|4893.5|4891.5|4894|4893|4894|4893|4893.5|4891.5|1542
1639739540000|2021-12-17 11:12:20|4893.5|4892.5|4893.5|4892|4893.5|4892.5|4892.5|4891|1051
1639739550000|2021-12-17 11:12:30|4893|4891.5|4892.5|4891.5|4893|4891.5|4892.5|4891.5|309
1639739560000|2021-12-17 11:12:40|4893|4892|4893|4892|4893|4892|4893|4892|42
1639739570000|2021-12-17 11:12:50|4892.5||4893||4893||4892.5||192
1639739580000|2021-12-17 11:13:00|4892.5||4892.5||4892.5||4892.5||0
1639739590000|2021-12-17 11:13:10|4892|4891.5|4891.5|4890.5|4892.5|4891.5|4891|4890.5|763
1639739600000|2021-12-17 11:13:20|4891||4891.5||4891.5||4891||216
1639739610000|2021-12-17 11:13:30|4891|4890|4890|4889|4891|4890.5|4890|4889|1242
1639739620000|2021-12-17 11:13:40|4889.5|4888.5|4890|4888.5|4890|4889.5|4888.5|4887.5|843
1639739630000|2021-12-17 11:13:50|4889.5|4889|4890|4889|4890|4889.5|4889.5|4888.5|1218
1639739650000|2021-12-17 11:14:10|4889.5|4888.5|4890|4889|4890|4889|4889.5|4888.5|0
1639739660000|2021-12-17 11:14:20|4889.5|4889.5|4889.5|4889|4889.5|4889.5|4889.5|4889|125
1639739670000|2021-12-17 11:14:30|||||||||15
1639739680000|2021-12-17 11:14:40|4889|4888.5|4888|4887.5|4889|4888.5|4888|4887.5|679
1639739690000|2021-12-17 11:14:50|4887.5|4886.5|4887.5|4886|4887.5|4886.5|4887.5|4885.5|58
1639739700000|2021-12-17 11:15:00||4886.5||4886.5||4886.5||4886.5|5
1639739720000|2021-12-17 11:15:20|4887|4886|4885.5|4884.5|4887|4886|4885.5|4884.5|276
1639739730000|2021-12-17 11:15:30|4886|4885|4885.5|4884.5|4886|4885.5|4885.5|4884.5|1784
1639739740000|2021-12-17 11:15:40|4886|4885|4886|4885|4886|4885|4886|4885|0
1639739750000|2021-12-17 11:15:50|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|0
1639739760000|2021-12-17 11:16:00|4885|4884|4887.5|4886.5|4887.5|4886.5|4884.5|4883.5|662
1639739770000|2021-12-17 11:16:10|4888|4886|4889|4887.5|4889|4887.5|4888|4886|137
1639739790000|2021-12-17 11:16:30|4889.5|4888|4891|4889.5|4891|4889.5|4889.5|4888|78
1639739800000|2021-12-17 11:16:40||4890||4890||4890.5||4890|0
1639739810000|2021-12-17 11:16:50|4890.5||4890.5||4890.5||4890.5||0
1639739820000|2021-12-17 11:17:00|4891|4889.5|4890|4889|4891|4889.5|4889.5|4889|315
1639739840000|2021-12-17 11:17:20|4890.5|4889.5|4890.5|4889.5|4890.5|4889.5|4890.5|4889|84
1639739850000|2021-12-17 11:17:30|||||||||105
1639739860000|2021-12-17 11:17:40|4890||4890||4890||4890||0
1639739880000|2021-12-17 11:18:00|4889.5|4889|4889|4887.5|4889.5|4889|4888|4887.5|349
1639739890000|2021-12-17 11:18:10|4888.5|4888|4888.5|4887|4889|4888|4887.5|4886.5|1078
1639739900000|2021-12-17 11:18:20||4887.5||4887||4887.5||4887|181
1639739910000|2021-12-17 11:18:30||4887.5||4887.5||4887.5||4887.5|200
1639739920000|2021-12-17 11:18:40|4888|4887|4888|4887|4888|4887.5|4888|4887|139
1639739930000|2021-12-17 11:18:50||4887.5||4887.5||4887.5||4887.5|86
1639739940000|2021-12-17 11:19:00|4888.5|4888|4890|4888.5|4890|4888.5|4888.5|4888|312
1639739950000|2021-12-17 11:19:10|4890.5|4889|4889.5|4889|4890.5|4889.5|4889.5|4888.5|1
1639739960000|2021-12-17 11:19:20|4890|4889.5|4892|4890.5|4892|4891|4889.5|4889.5|367
1639739970000|2021-12-17 11:19:30|4892.5|4891|4893|4891.5|4893|4891.5|4892.5|4891|140
1639739980000|2021-12-17 11:19:40|4893.5|4892|4894|4893|4894|4893|4893|4892|182
1639740000000|2021-12-17 11:20:00|4895|4893.5|4895.5|4894.5|4895.5|4894.5|4895|4893.5|642
1639740030000|2021-12-17 11:20:30|||||||||201
1639740040000|2021-12-17 11:20:40|4895|4894|4895.5|4894.5|4895.5|4894.5|4894|4893.5|1107
1639740050000|2021-12-17 11:20:50|4895|4895|4895.5|4895|4895.5|4895|4895|4894.5|19
1639740060000|2021-12-17 11:21:00|4895|4894.5|4895.5|4894.5|4895.5|4894.5|4895|4894.5|141
1639740070000|2021-12-17 11:21:10|4896|4895|4898.5|4897.5|4898.5|4897.5|4896|4894.5|506
1639740080000|2021-12-17 11:21:20|4899|4898|4900|4898.5|4900.5|4898.5|4899|4897.5|670
1639740090000|2021-12-17 11:21:30|4899.5||4900||4900||4899||31
1639740100000|2021-12-17 11:21:40|4899.5|4899|4900|4899.5|4900.5|4899.5|4899|4898|982
1639740110000|2021-12-17 11:21:50|||||||||100
1639740120000|2021-12-17 11:22:00|4900.5|4899|4900.5|4899.5|4900.5|4899.5|4900.5|4899|950
1639740130000|2021-12-17 11:22:10|4901|4900|4901|4900.5|4901.5|4900.5|4900.5|4900|559
1639740140000|2021-12-17 11:22:20|4900.5|4899.5|4901|4899.5|4901|4900|4900|4899.5|884
1639740150000|2021-12-17 11:22:30|4900.5|4900|4901|4899.5|4901.5|4901|4900.5|4899.5|2266
1639740160000|2021-12-17 11:22:40|4900.5|4899|4899|4898.5|4900.5|4899|4899|4898|2292
1639740170000|2021-12-17 11:22:50||4898||4898.5||4898.5||4898|170
1639740180000|2021-12-17 11:23:00|4898.5|4898|4898.5|4898|4898.5|4898|4898.5|4898|228
1639740190000|2021-12-17 11:23:10|4899|4898.5|4899|4898.5|4899|4898.5|4899|4898.5|162
1639740200000|2021-12-17 11:23:20|4898.5|4898|4899|4898.5|4899|4898.5|4898.5|4898|250
1639740210000|2021-12-17 11:23:30|4899.5|4899|4900.5|4899.5|4900.5|4899.5|4899.5|4898.5|847
1639740220000|2021-12-17 11:23:40|4901.5|4900|4901|4900.5|4902.5|4901.5|4901|4899.5|3336
1639740230000|2021-12-17 11:23:50|4901.5|4901|4901.5|4900.5|4902.5|4901.5|4901.5|4900.5|1329
1639740240000|2021-12-17 11:24:00|4901|4900|4901.5|4900.5|4901.5|4900.5|4900.5|4900|2222
1639740250000|2021-12-17 11:24:10|4901||4901||4901||4901||154
1639740260000|2021-12-17 11:24:20|4900.5|4900|4901|4900.5|4901.5|4900.5|4900.5|4900|221
1639740270000|2021-12-17 11:24:30|4901.5|4901|4902|4901.5|4902|4901.5|4901.5|4901|1193
1639740280000|2021-12-17 11:24:40|||||||||103
1639740290000|2021-12-17 11:24:50|4901.5|4901|4902|4901.5|4902|4901.5|4901.5|4901|0
1639740310000|2021-12-17 11:25:10|4901.5|4901|4907.5|4906.5|4908|4906.5|4901.5|4901|4713
1639740320000|2021-12-17 11:25:20|4907|4906|4909.5|4908.5|4910|4908.5|4906.5|4905.5|848
1639740330000|2021-12-17 11:25:30|4910|4909|4908.5|4907.5|4910|4909.5|4907.5|4906.5|1850
1639740350000|2021-12-17 11:25:50|4909|4907|4908.5|4907.5|4909|4908|4908.5|4907|137
1639740360000|2021-12-17 11:26:00|4908|4907|4907.5|4906.5|4909|4908|4907|4906.5|1726
1639740380000|2021-12-17 11:26:20|4907|4906|4906.5|4905.5|4907.5|4906|4905.5|4904.5|121526
1639740390000|2021-12-17 11:26:30|4906|4904.5|4905.5|4904.5|4906|4904.5|4905.5|4904.5|1
1639740400000|2021-12-17 11:26:40|4905|4904|4904.5|4903|4905.5|4904|4904.5|4903|475
1639740410000|2021-12-17 11:26:50|4904|4903.5|4905|4904|4905.5|4904|4904|4903.5|781
1639740420000|2021-12-17 11:27:00|4905.5|4904.5|4906|4905|4906|4905|4905.5|4904|0
1639740430000|2021-12-17 11:27:10|4906.5|4904.5|4906|4905|4906.5|4905|4905.5|4904.5|444
1639740440000|2021-12-17 11:27:20|4906.5|4905.5|4907|4906|4907|4906|4906|4905.5|1170
1639740450000|2021-12-17 11:27:30|4906.5|4905.5|4906.5|4905.5|4907|4906|4906.5|4905.5|0
1639740460000|2021-12-17 11:27:40|4906|4905|4905.5|4905|4906.5|4905|4905.5|4905|348
1639740470000|2021-12-17 11:27:50|4906.5|4905.5|4908.5|4907.5|4908.5|4907.5|4906.5|4905.5|929
1639740480000|2021-12-17 11:28:00|4909|4908|4909|4908|4909|4908|4909|4908|0
1639740500000|2021-12-17 11:28:20|4908.5|4907.5|4908.5|4906.5|4908.5|4907.5|4907.5|4905.5|1283
1639740510000|2021-12-17 11:28:30|4909|4907|4910|4908.5|4910|4909.5|4909|4906.5|1187
1639740520000|2021-12-17 11:28:40|4910.5|4909|4911.5|4910|4911.5|4910.5|4910.5|4909|673
1639740530000|2021-12-17 11:28:50||4910.5||4910.5||4910.5||4910.5|0
1639740540000|2021-12-17 11:29:00|4912|4911|4908.5|4907.5|4913|4911.5|4908.5|4907.5|896
1639740550000|2021-12-17 11:29:10|4908|4907|4907.5|4906|4908|4907|4907|4906|88
1639740560000|2021-12-17 11:29:20|4907|4905.5|4906.5|4905.5|4907|4905.5|4906.5|4905|0
1639740570000|2021-12-17 11:29:30|4906|4906|4905.5|4905|4906|4906|4905.5|4905|1002
1639740580000|2021-12-17 11:29:40||4904.5||4905||4905||4904.5|100
1639740590000|2021-12-17 11:29:50|4906.5||4905.5||4906.5||4905.5||288
1639740600000|2021-12-17 11:30:00|4906|4906|4907.5|4906|4907.5|4906|4906|4906|661
1639740630000|2021-12-17 11:30:30|4908|4906.5|4908|4907|4908|4907|4907.5|4906|130
1639740640000|2021-12-17 11:30:40|4907.5|4906.5|4907.5|4906.5|4908|4907|4907.5|4906|125
1639740650000|2021-12-17 11:30:50|4908|4907|4908|4907|4908|4907|4908|4907|0
1639740660000|2021-12-17 11:31:00|4907.5|4906.5|4907.5|4907|4907.5|4907|4907.5|4906.5|406
1639740670000|2021-12-17 11:31:10|4908||4908||4908||4908||180
1639740680000|2021-12-17 11:31:20|4907.5|4906.5|4906.5|4905.5|4907.5|4906.5|4906|4905.5|612
1639740690000|2021-12-17 11:31:30|4906|4904.5|4905.5|4904|4906|4904.5|4905.5|4904|25026
1639740700000|2021-12-17 11:31:40|4905|4904.5|4906|4905|4906|4905|4905|4904.5|360
1639740710000|2021-12-17 11:31:50|4905.5||4905.5||4905.5||4905.5||2000
1639740720000|2021-12-17 11:32:00|4906||4905.5||4906||4905.5||40
1639740730000|2021-12-17 11:32:10|4905|4904.5|4906.5|4905.5|4907.5|4906.5|4905|4904|549
1639740740000|2021-12-17 11:32:20|||||||||10
1639740750000|2021-12-17 11:32:30|4906|4905|4906|4905|4906.5|4905|4905.5|4905|472
1639740760000|2021-12-17 11:32:40|4906.5|4905.5|4903.5|4902.5|4906.5|4905.5|4903.5|4902.5|665
1639740770000|2021-12-17 11:32:50|4904|4903|4904.5|4903|4904.5|4903|4904|4903|110
1639740800000|2021-12-17 11:33:20|4904|4902.5|4903.5|4902.5|4904|4902.5|4903.5|4902.5|23
1639740810000|2021-12-17 11:33:30|4903|4902|4902.5|4902|4903|4902|4902.5|4902|303
1639740820000|2021-12-17 11:33:40|||||||||153
1639740830000|2021-12-17 11:33:50|4902|4901.5|4902|4901|4902|4901.5|4901.5|4901|474
1639740850000|2021-12-17 11:34:10|4902.5|4901.5|4902.5|4901.5|4902.5|4902|4902|4901|410
1639740860000|2021-12-17 11:34:20|4902|4901|4902.5|4901.5|4902.5|4901.5|4901.5|4901|150
1639740870000|2021-12-17 11:34:30|4903|4902|4903.5|4901.5|4903.5|4902.5|4902.5|4901.5|347
1639740880000|2021-12-17 11:34:40|4904|4902|4904.5|4903.5|4905|4903.5|4904|4902|183
1639740900000|2021-12-17 11:35:00|4904|4903|4904|4903.5|4904.5|4903.5|4903.5|4903|119
1639740910000|2021-12-17 11:35:10|4904.5||4904.5||4904.5||4904.5||0
1639740920000|2021-12-17 11:35:20|4904|4904|4903|4902.5|4904|4904|4902.5|4901.5|1285
1639740930000|2021-12-17 11:35:30|4904|4903|4904.5|4903.5|4904.5|4903.5|4903|4902.5|207
1639740940000|2021-12-17 11:35:40|4904|4903|4904|4902.5|4904.5|4903|4904|4902.5|60843
1639740950000|2021-12-17 11:35:50|4904.5|4903|4905|4903.5|4905|4904|4904.5|4903|116
1639740960000|2021-12-17 11:36:00||4904||4904.5||4904.5||4903.5|200
1639740980000|2021-12-17 11:36:20|4906|4905|4906|4905|4907|4905|4906|4905|323
1639740990000|2021-12-17 11:36:30|4906.5|4905.5|4907.5|4906|4907.5|4906.5|4906.5|4905.5|50
1639741000000|2021-12-17 11:36:40|4907|4906.5|4907|4906.5|4907|4906.5|4906.5|4906.5|187
1639741020000|2021-12-17 11:37:00|4907.5|4907|4908.5|4907.5|4909|4907.5|4907.5|4907|160
1639741030000|2021-12-17 11:37:10|4909||4909||4909||4909||0
1639741040000|2021-12-17 11:37:20|4909.5|4908|4909.5|4907.5|4909.5|4908.5|4909.5|4907.5|5
1639741050000|2021-12-17 11:37:30|4909||4908.5||4909||4908.5||0
1639741060000|2021-12-17 11:37:40|||||||||500
1639741070000|2021-12-17 11:37:50|4908|4907|4906.5|4905|4908.5|4907|4906|4905|1137
1639741080000|2021-12-17 11:38:00|4907.5|4905.5|4908.5|4907|4908.5|4907|4906.5|4905.5|149
1639741090000|2021-12-17 11:38:10|4908||4907.5||4908||4907.5||35
1639741100000|2021-12-17 11:38:20||4906.5||4906||4906.5||4906|1
1639741110000|2021-12-17 11:38:30||4905.5||4906||4906||4905|0
1639741120000|2021-12-17 11:38:40|4908|4906.5|4908|4907|4908|4907|4908|4906|27
1639741130000|2021-12-17 11:38:50|4909|4907.5|4909.5|4908|4909.5|4908|4909|4907.5|218
1639741140000|2021-12-17 11:39:00|4910||4909.5||4910.5||4909.5||0
1639741150000|2021-12-17 11:39:10|4909|4908.5|4909|4908|4909|4909|4909|4908|133
1639741170000|2021-12-17 11:39:30|4908.5|4907.5|4908|4907|4909|4907.5|4908|4906.5|150
1639741180000|2021-12-17 11:39:40|4907.5|4906.5|4907|4906|4907.5|4907|4907|4906|0
1639741190000|2021-12-17 11:39:50|4906.5|4905.5|4906.5|4906|4906.5|4906|4906.5|4905.5|0
1639741200000|2021-12-17 11:40:00|4907|4906.5|4907|4906.5|4908|4907|4907|4906|76
1639741210000|2021-12-17 11:40:10|4908|4905.5|4908|4906|4908|4907|4908|4905.5|88
1639741220000|2021-12-17 11:40:20||4906.5||4906.5||4907||4906.5|0
1639741230000|2021-12-17 11:40:30||4907||4907||4907||4906.5|0
1639741240000|2021-12-17 11:40:40|4907.5|4906.5|4907.5|4906.5|4908|4906.5|4907.5|4906.5|96960
1639741250000|2021-12-17 11:40:50|4907||4907.5||4907.5||4907||0
1639741260000|2021-12-17 11:41:00||4907||4907||4907||4907|0
1639741270000|2021-12-17 11:41:10|4908||4908||4908||4907.5||154
1639741290000|2021-12-17 11:41:30|4908.5|4907.5|4909.5|4908|4910.5|4908|4908.5|4907|537
1639741300000|2021-12-17 11:41:40|4909|4907.5|4909|4907|4909|4907.5|4908|4907|125
1639741310000|2021-12-17 11:41:50|4908.5|4906.5|4907.5|4906.5|4908.5|4907|4907|4906.5|1404
1639741330000|2021-12-17 11:42:10|4908|4907|4908.5|4907|4908.5|4907|4907.5|4907|51
1639741340000|2021-12-17 11:42:20|4909|4907.5|4909.5|4908|4909.5|4908|4909|4907.5|43
1639741350000|2021-12-17 11:42:30|||||||||26555
1639741360000|2021-12-17 11:42:40|4909||4909||4909.5||4909||0
1639741370000|2021-12-17 11:42:50|4909.5|4908.5|4909|4908.5|4909.5|4908.5|4908.5|4908|588
1639741380000|2021-12-17 11:43:00|4909.5|4909|4911|4910|4911.5|4910.5|4909.5|4909|147
1639741400000|2021-12-17 11:43:20||4910.5||4910||4910.5||4910|0
1639741410000|2021-12-17 11:43:30|4911.5|4910.5|4909.5|4908|4912.5|4910.5|4908.5|4907.5|970
1639741420000|2021-12-17 11:43:40|4909|4907.5|4909.5|4908|4909.5|4908|4908.5|4907.5|0
1639741430000|2021-12-17 11:43:50|4909|4908.5|4909.5|4909|4909.5|4909|4909|4908.5|405
1639741440000|2021-12-17 11:44:00|4909|4908.5|4911.5|4910|4911.5|4910|4909|4908.5|369
1639741480000|2021-12-17 11:44:40|4912|4910.5|4911.5|4910|4912|4910.5|4911.5|4910|201
1639741490000|2021-12-17 11:44:50|4911|4909.5|4910.5|4909.5|4911|4909.5|4910.5|4909.5|475
1639741500000|2021-12-17 11:45:00|4910|4909|4909|4908|4910.5|4909|4908.5|4908|1298
1639741510000|2021-12-17 11:45:10|4908.5||4908.5||4908.5||4908.5||0
1639741520000|2021-12-17 11:45:20|4909|4908.5|4909.5|4908.5|4909.5|4908.5|4909|4908.5|182
1639741530000|2021-12-17 11:45:30|||||||||89
1639741550000|2021-12-17 11:45:50|4909||4909.5||4909.5||4909||0
1639741560000|2021-12-17 11:46:00|4909|4908|4909|4908|4909.5|4908|4908.5|4908|1382
1639741570000|2021-12-17 11:46:10|4908.5|4907.5|4908|4907.5|4908.5|4907.5|4908|4907.5|24
1639741580000|2021-12-17 11:46:20|4908.5|4908|4907|4906.5|4908.5|4908|4907|4906.5|372
1639741590000|2021-12-17 11:46:30||4906||4906||4906||4906|0
1639741630000|2021-12-17 11:47:10|4907.5|4906.5|4908|4907.5|4908.5|4907.5|4907.5|4906.5|1018
1639741640000|2021-12-17 11:47:20|4907.5|4907|4908.5|4907.5|4908.5|4908|4907.5|4907|549
1639741650000|2021-12-17 11:47:30|4909.5|4908|4909|4908|4909.5|4908.5|4909|4908|223
1639741670000|2021-12-17 11:47:50|4908.5|4907.5|4909|4907.5|4909|4907.5|4908|4907.5|135
1639741680000|2021-12-17 11:48:00||4907||4907||4907||4907|0
1639741690000|2021-12-17 11:48:10|4908.5|4906.5|4907|4906|4908.5|4906.5|4907|4906|275
1639741700000|2021-12-17 11:48:20|4908|4906.5|4908|4906.5|4908|4907.5|4908|4906.5|232
1639741740000|2021-12-17 11:49:00||4907||4907||4907.5||4907|364
1639741750000|2021-12-17 11:49:10|4907.5|4906.5|4909|4908|4909|4908|4907.5|4906.5|219
1639741760000|2021-12-17 11:49:20|4909.5||4909.5||4909.5||4909.5||0
1639741770000|2021-12-17 11:49:30|4909||4909.5||4909.5||4909||176
1639741780000|2021-12-17 11:49:40|4910|4908.5|4911|4910.5|4912.5|4911.5|4910|4908.5|1207
1639741790000|2021-12-17 11:49:50|4911.5|4911|4911.5|4910.5|4912|4911.5|4911.5|4910.5|396
1639741810000|2021-12-17 11:50:10|4911|4910|4911.5|4910.5|4911.5|4910.5|4910.5|4910|193
1639741820000|2021-12-17 11:50:20|4911|4910|4911|4910|4911.5|4910.5|4911|4910|0
1639741830000|2021-12-17 11:50:30||4910.5||4910||4910.5||4910|25
1639741840000|2021-12-17 11:50:40|4910.5|4910.5|4911|4910.5|4911|4910.5|4910.5|4910.5|312
1639741850000|2021-12-17 11:50:50|4911.5||4911.5||4911.5||4911.5||123
1639741860000|2021-12-17 11:51:00|4912|4911.5|4913|4912.5|4913|4912.5|4912|4910.5|390
1639741870000|2021-12-17 11:51:10|4912.5|4912|4913|4911.5|4913|4912|4912.5|4911.5|727
1639741880000|2021-12-17 11:51:20|4912.5||4912.5||4912.5||4912.5||0
1639741890000|2021-12-17 11:51:30|||||||||41
1639741900000|2021-12-17 11:51:40|4912|4911|4911.5|4910.5|4912.5|4911|4911.5|4910.5|681
1639741910000|2021-12-17 11:51:50|||||||||25
1639741920000|2021-12-17 11:52:00|4912|4911|4912|4911|4912|4911|4911.5|4911|170
1639741930000|2021-12-17 11:52:10|4911.5||4912||4912||4911.5||12
1639741940000|2021-12-17 11:52:20|4911.5|4910.5|4910.5|4909.5|4911.5|4910.5|4910.5|4909.5|313
1639741970000|2021-12-17 11:52:50|4911|4910|4912|4911|4912.5|4911|4911|4909.5|385
1639741980000|2021-12-17 11:53:00|4911.5||4912||4912||4911.5||45
1639741990000|2021-12-17 11:53:10|4911.5|4910.5|4910|4909.5|4911.5|4910.5|4910|4909.5|344
1639742000000|2021-12-17 11:53:20|4909.5|4909|4910|4909|4910.5|4909|4909.5|4908.5|281
1639742020000|2021-12-17 11:53:40|4910.5|4909.5|4911|4910|4912|4911|4910.5|4909|122
1639742040000|2021-12-17 11:54:00|4910.5||4910.5||4910.5||4910.5||0
1639742050000|2021-12-17 11:54:10|4910|4909.5|4910|4909|4910|4909.5|4910|4909|174
1639742060000|2021-12-17 11:54:20|4909.5|4908.5|4909|4908|4909.5|4908.5|4909|4908|155
1639742070000|2021-12-17 11:54:30|4909.5|4908.5|4909.5|4909|4909.5|4909|4909.5|4908.5|180
1639742080000|2021-12-17 11:54:40|4909|4908.5|4908.5|4907|4909|4908.5|4908.5|4907|7
1639742090000|2021-12-17 11:54:50|4908|4907.5|4905.5|4904.5|4908.5|4907.5|4904.5|4904|3734
1639742100000|2021-12-17 11:55:00|4906|4905|4906|4904.5|4906|4905|4905.5|4904.5|61
1639742110000|2021-12-17 11:55:10|4905.5|4905|4906.5|4905.5|4907.5|4906.5|4905.5|4904.5|424
1639742120000|2021-12-17 11:55:20|4906|4905|4905.5|4904.5|4906|4905|4904.5|4903.5|710
1639742140000|2021-12-17 11:55:40|4905|4904|4904.5|4903|4905|4904|4904|4903|3287
1639742150000|2021-12-17 11:55:50|4905|4903.5|4904.5|4903.5|4905|4904.5|4904.5|4903.5|194
1639742160000|2021-12-17 11:56:00|4904|4903|4903.5|4903|4904|4903|4903.5|4903|0
1639742170000|2021-12-17 11:56:10|4904|4903.5|4904.5|4903.5|4904.5|4904|4904|4903.5|145
1639742180000|2021-12-17 11:56:20|4905||4905||4905||4905||20
1639742190000|2021-12-17 11:56:30|||||||||42
1639742200000|2021-12-17 11:56:40|4904.5||4904.5||4904.5||4904.5||0
1639742220000|2021-12-17 11:57:00|4905|4904|4908|4907.5|4908.5|4907.5|4905|4903.5|818
1639742230000|2021-12-17 11:57:10|4908.5||4908||4908.5||4908||197
1639742240000|2021-12-17 11:57:20||4907||4907.5||4907.5||4907|202
1639742250000|2021-12-17 11:57:30||4907||4907.5||4907.5||4907|0
1639742260000|2021-12-17 11:57:40|4908.5|4908|4909|4908|4909|4908|4908.5|4908|90
1639742270000|2021-12-17 11:57:50|||||||||46
1639742280000|2021-12-17 11:58:00|||||||||159
1639742290000|2021-12-17 11:58:10|4908.5||4909.5||4909.5||4908.5||0
1639742300000|2021-12-17 11:58:20|4909||4909.5||4909.5||4909||0
1639742310000|2021-12-17 11:58:30|4909|4907.5|4907|4905.5|4909|4907.5|4906.5|4905.5|1253
1639742320000|2021-12-17 11:58:40|4906.5|4905|4906|4904.5|4906.5|4905|4906|4904.5|0
1639742330000|2021-12-17 11:58:50|4906.5||4906||4906.5||4906||0
1639742350000|2021-12-17 11:59:10|4906.5|4905|4907.5|4905.5|4908|4907|4906.5|4905|771
1639742360000|2021-12-17 11:59:20|4908|4906|4908.5|4907|4908.5|4907|4907.5|4906|131
1639742370000|2021-12-17 11:59:30||4907.5||4907||4907.5||4907|189
1639742380000|2021-12-17 11:59:40||4907.5||4907.5||4907.5||4907.5|4
1639742390000|2021-12-17 11:59:50|4909|4908|4909.5|4907.5|4909.5|4908.5|4908.5|4907.5|43
1639742400000|2021-12-17 12:00:00|4909|4907|4908|4906.5|4909.5|4908|4906.5|4905|6778
1639742410000|2021-12-17 12:00:10|4909|4907|4908.5|4908|4910|4909|4908.5|4907|1708
1639742420000|2021-12-17 12:00:20|4908|4907.5|4909.5|4908.5|4910|4909|4907.5|4906.5|2779
1639742430000|2021-12-17 12:00:30|4909|4907.5|4910.5|4909|4911|4910|4908.5|4907.5|1084
1639742440000|2021-12-17 12:00:40|4911|4909.5|4910.5|4909|4912.5|4911|4910|4909|683
1639742450000|2021-12-17 12:00:50|4910||4909.5||4910||4909.5||99
1639742460000|2021-12-17 12:01:00|4910|4909.5|4911|4910|4911|4910|4910|4909|148
1639742470000|2021-12-17 12:01:10|4910.5|4909.5|4911.5|4911|4911.5|4911|4910.5|4909.5|36
1639742480000|2021-12-17 12:01:20|4911|4910.5|4911|4909.5|4911.5|4911|4911|4909.5|2
1639742490000|2021-12-17 12:01:30||4910||4910||4910||4909.5|0
1639742500000|2021-12-17 12:01:40|4911.5|4911.5|4911|4910|4912.5|4911.5|4911|4909.5|511
1639742510000|2021-12-17 12:01:50|4910.5||4910.5||4910.5||4910.5||0
1639742520000|2021-12-17 12:02:00|4910|4909.5|4910|4908.5|4910.5|4909.5|4908.5|4908|751
1639742530000|2021-12-17 12:02:10|4909.5||4909||4909.5||4909||400000
1639742540000|2021-12-17 12:02:20|4909.5|4909|4910|4908.5|4910|4909|4909|4908.5|403
1639742550000|2021-12-17 12:02:30|4909.5||4909.5||4910||4909||583
1639742560000|2021-12-17 12:02:40|4909|4908|4909|4908|4909.5|4909|4908.5|4908|479
1639742570000|2021-12-17 12:02:50|4909.5|4908.5|4909|4908|4909.5|4908.5|4909|4908|4
1639742580000|2021-12-17 12:03:00|4909.5|4908.5|4909|4908|4910|4909|4909|4908|316
1639742590000|2021-12-17 12:03:10|4909.5|4908.5|4910|4908.5|4910|4909|4909|4908|50
1639742600000|2021-12-17 12:03:20|4909.5|4909|4909.5|4908.5|4910|4909|4909.5|4908.5|23
1639742620000|2021-12-17 12:03:40|4910|4909|4910|4909.5|4910|4909.5|4910|4908.5|0
1639742630000|2021-12-17 12:03:50|4909.5|4908.5|4910|4909|4910|4909|4908.5|4908|1694
1639742640000|2021-12-17 12:04:00||4909.5||4909||4909.5||4909|124
1639742650000|2021-12-17 12:04:10|4910.5|4909.5|4912|4911|4912|4911|4910.5|4909.5|267
1639742660000|2021-12-17 12:04:20|4911|4910.5|4911|4910|4911|4911|4910|4909|427
1639742670000|2021-12-17 12:04:30|4910.5|4909|4911|4910|4911|4910|4910|4909|231
1639742690000|2021-12-17 12:04:50|4911.5|4910.5|4912|4911|4913|4911|4911.5|4910|331
1639742700000|2021-12-17 12:05:00|4911.5|4910.5|4910|4909|4911.5|4910.5|4910|4909|578
1639742710000|2021-12-17 12:05:10|4909.5|4909.5|4909.5|4908|4909.5|4909.5|4908|4907|496
1639742720000|2021-12-17 12:05:20|4909|4908.5|4909|4908|4909.5|4909|4909|4908|134
1639742730000|2021-12-17 12:05:30|4908.5|4907.5|4908|4907.5|4908.5|4907.5|4907.5|4906|150
1639742740000|2021-12-17 12:05:40|||||||||12
1639742760000|2021-12-17 12:06:00|4908.5|4908|4909|4908|4909|4908|4908.5|4907.5|137
1639742770000|2021-12-17 12:06:10|4909.5|4907.5|4908.5|4907.5|4909.5|4908|4908|4907.5|1
1639742780000|2021-12-17 12:06:20|4908|4907|4908|4906.5|4908.5|4907|4907.5|4906.5|192
1639742800000|2021-12-17 12:06:40|||||||||187
1639742810000|2021-12-17 12:06:50|4907.5|4906|4907.5|4906.5|4907.5|4906.5|4906|4905|710
1639742820000|2021-12-17 12:07:00|4907|4906|4907|4905.5|4907|4906|4907|4905.5|0
1639742830000|2021-12-17 12:07:10||4906||4906.5||4906.5||4906|1051
1639742840000|2021-12-17 12:07:20|4907.5|4906|4907|4906|4908|4906|4907|4906|330
1639742850000|2021-12-17 12:07:30|4906.5|4905|4906|4905.5|4906.5|4905.5|4906|4905|87
1639742860000|2021-12-17 12:07:40|4906.5|4905|4906|4905|4906.5|4905.5|4906|4905|3
1639742870000|2021-12-17 12:07:50||4905.5||4905.5||4905.5||4905.5|229
1639742880000|2021-12-17 12:08:00|||||||||4
1639742900000|2021-12-17 12:08:20|4905.5|4905|4906|4905|4906|4905|4905|4904.5|283
1639742910000|2021-12-17 12:08:30|4905.5|4904|4904.5|4903.5|4905.5|4904|4904.5|4903.5|473
1639742920000|2021-12-17 12:08:40|4904|4903|4903.5|4902|4904|4903|4903.5|4901.5|151
1639742930000|2021-12-17 12:08:50|||||||||210
1639742950000|2021-12-17 12:09:10|4904|4902.5|4903|4902|4904|4903|4902.5|4901.5|492
1639742960000|2021-12-17 12:09:20|||||||||101
1639742970000|2021-12-17 12:09:30|||||||||210
1639742980000|2021-12-17 12:09:40|4902.5|4901.5|4902.5|4901.5|4903|4902|4902.5|4901|110
1639743000000|2021-12-17 12:10:00|4902|4901|4901|4900|4902|4901|4901|4899.5|394
1639743010000|2021-12-17 12:10:10|4900.5||4900.5||4900.5||4900.5||0
1639743020000|2021-12-17 12:10:20|4900|4899.5|4900.5|4899.5|4900.5|4899.5|4900|4898.5|653
1639743030000|2021-12-17 12:10:30|4900|4899|4897.5|4896.5|4900|4899|4897.5|4896.5|780
1639743040000|2021-12-17 12:10:40|4897|4896|4897|4896|4897|4896|4897|4896|50
1639743060000|2021-12-17 12:11:00|4897.5|4896.5|4897|4896|4897.5|4897|4897|4896|207
1639743070000|2021-12-17 12:11:10|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|116
1639743090000|2021-12-17 12:11:30|4897|4896|4898|4897.5|4899|4897.5|4897|4895.5|651
1639743110000|2021-12-17 12:11:50|4899||4899||4899||4899||31
1639743120000|2021-12-17 12:12:00|4898.5|4897|4897|4895.5|4898.5|4897|4897|4895.5|309
1639743140000|2021-12-17 12:12:20|4896.5|4896|4896.5|4895|4896.5|4896.5|4895.5|4895|320
1639743150000|2021-12-17 12:12:30|4896||4896||4896||4896||98
1639743160000|2021-12-17 12:12:40|4895.5||4895.5||4895.5||4895.5||0
1639743170000|2021-12-17 12:12:50|||||||||16
1639743190000|2021-12-17 12:13:10|4895|4894|4895|4893.5|4895|4894|4895|4893|326
1639743200000|2021-12-17 12:13:20|4894.5|4893|4893|4891.5|4894.5|4893|4893|4891.5|299
1639743210000|2021-12-17 12:13:30|4892.5|4891|4891|4890.5|4892.5|4891|4891|4890.5|0
1639743220000|2021-12-17 12:13:40|4890.5|4890|4893|4892|4893|4892|4890|4888.5|4769
1639743230000|2021-12-17 12:13:50|4892.5|4891|4892.5|4891.5|4893|4891.5|4892|4891|876
1639743240000|2021-12-17 12:14:00|4892|4891|4893|4892|4893|4892|4892|4891|234
1639743250000|2021-12-17 12:14:10|4892.5|4891.5|4893|4892|4893|4892|4892.5|4891|47
1639743260000|2021-12-17 12:14:20|4893.5|4893|4895|4894|4895|4894.5|4893.5|4893|410
1639743270000|2021-12-17 12:14:30|4894.5|4894.5|4896.5|4894.5|4896.5|4894.5|4894.5|4894|179
1639743280000|2021-12-17 12:14:40|4896|4894|4895|4893.5|4896|4894|4894.5|4893.5|100
1639743290000|2021-12-17 12:14:50|4894.5|4894|4894|4893.5|4894.5|4894.5|4893.5|4893|1253
1639743300000|2021-12-17 12:15:00|4894.5|4894|4894.5|4893.5|4895.5|4894.5|4894.5|4893.5|357
1639743310000|2021-12-17 12:15:10||4894||4893.5||4894||4893.5|11
1639743320000|2021-12-17 12:15:20|4894|4894|4893.5|4892|4894.5|4894|4893.5|4892|137
1639743360000|2021-12-17 12:16:00|4894|4892.5|4894.5|4893|4894.5|4893.5|4894|4892|468
1639743370000|2021-12-17 12:16:10||4893.5||4893||4893.5||4893|0
1639743390000|2021-12-17 12:16:30|||||||||56
1639743420000|2021-12-17 12:17:00|4894|4893.5|4893.5|4893|4894|4894|4892.5|4891.5|475
1639743430000|2021-12-17 12:17:10|4894|4893.5|4894|4893.5|4894.5|4894|4894|4893.5|111
1639743450000|2021-12-17 12:17:30|||||||||22
1639743460000|2021-12-17 12:17:40|4893.5|4893|4893.5|4892.5|4893.5|4893|4893.5|4892.5|3149
1639743470000|2021-12-17 12:17:50|||||||||25
1639743480000|2021-12-17 12:18:00|4893|4892|4891|4890.5|4893|4892|4891|4890.5|440
1639743490000|2021-12-17 12:18:10|4890.5|4890|4890.5|4889|4890.5|4890|4890|4889|152
1639743510000|2021-12-17 12:18:30|4890||4890||4890||4890||0
1639743520000|2021-12-17 12:18:40|4890.5|4889.5|4889.5|4889|4890.5|4890|4889.5|4889|1506
1639743530000|2021-12-17 12:18:50|4890|4889.5|4891|4890.5|4891|4890.5|4890|4889.5|728
1639743540000|2021-12-17 12:19:00|4891.5|4889.5|4891|4890.5|4891.5|4890.5|4891|4889.5|169
1639743550000|2021-12-17 12:19:10|4890.5|4889.5|4890.5|4890|4890.5|4890|4890.5|4889.5|64
1639743560000|2021-12-17 12:19:20|4891|4890.5|4892.5|4891.5|4893|4891.5|4891|4890.5|189
1639743570000|2021-12-17 12:19:30|4893||4893||4893||4893||0
1639743590000|2021-12-17 12:19:50|4892.5||4893||4893||4892.5||0
1639743600000|2021-12-17 12:20:00|4892.5||4892.5||4893||4892.5||0
1639743610000|2021-12-17 12:20:10|4893||4892.5||4893||4892.5||102
1639743620000|2021-12-17 12:20:20|4893||4893||4893||4893||0
1639743630000|2021-12-17 12:20:30|4892.5||4893||4893||4892.5||0
1639743640000|2021-12-17 12:20:40|4892.5||4892.5||4893||4892.5||0
1639743650000|2021-12-17 12:20:50|4892|4890.5|4891.5|4891|4892|4891|4891.5|4890.5|593
1639743660000|2021-12-17 12:21:00||4890.5||4890.5||4890.5||4890.5|0
1639743670000|2021-12-17 12:21:10|||||||||14
1639743680000|2021-12-17 12:21:20|4891|4890|4890.5|4889.5|4891|4890.5|4890.5|4889.5|1041
1639743690000|2021-12-17 12:21:30|4890||4890.5||4890.5||4890||41
1639743700000|2021-12-17 12:21:40|4890||4890.5||4890.5||4890||269
1639743710000|2021-12-17 12:21:50|4890||4890||4890||4890||0
1639743720000|2021-12-17 12:22:00|||||||||66
1639743730000|2021-12-17 12:22:10|||||||||155
1639743740000|2021-12-17 12:22:20|4890.5|4890|4891|4889.5|4891|4890.5|4890.5|4889.5|611
1639743750000|2021-12-17 12:22:30|4890.5||4891||4891||4890.5||2
1639743760000|2021-12-17 12:22:40|4890.5|4890|4892.5|4891.5|4892.5|4891.5|4890.5|4890|204
1639743770000|2021-12-17 12:22:50|4893|4892.5|4893.5|4892.5|4894.5|4893|4893|4892.5|500
1639743780000|2021-12-17 12:23:00|4894||4893.5||4894||4893||399
1639743790000|2021-12-17 12:23:10|4894|4893|4894.5|4893.5|4894.5|4893.5|4893.5|4892.5|370
1639743800000|2021-12-17 12:23:20|4895|4894.5|4894.5|4893.5|4895.5|4894.5|4894.5|4893.5|500
1639743810000|2021-12-17 12:23:30|4893.5|4893|4894.5|4893.5|4894.5|4893.5|4893.5|4893|71
1639743820000|2021-12-17 12:23:40|||||||||1
1639743840000|2021-12-17 12:24:00||4894||4893.5||4894||4893.5|0
1639743850000|2021-12-17 12:24:10|||||||||250
1639743860000|2021-12-17 12:24:20||4894||4894||4894||4893.5|0
1639743870000|2021-12-17 12:24:30|4894|4893.5|4893|4891.5|4894|4893.5|4893|4891.5|482
1639743890000|2021-12-17 12:24:50|4892.5|4891|4891|4889.5|4892.5|4891|4891|4889.5|190
1639743900000|2021-12-17 12:25:00|||||||||50
1639743940000|2021-12-17 12:25:40|4890.5||4890.5||4890.5||4890.5||0
1639743950000|2021-12-17 12:25:50|||||||||38
1639743960000|2021-12-17 12:26:00|||||||||76
1639743970000|2021-12-17 12:26:10|4891|4890|4891|4890.5|4892|4891|4891|4889.5|494
1639743980000|2021-12-17 12:26:20|4890.5|4889.5|4892|4891|4892|4891|4890|4889.5|1260
1639743990000|2021-12-17 12:26:30|4891.5|4890.5|4892|4891|4892|4891|4891.5|4890|0
1639744000000|2021-12-17 12:26:40|4892.5||4892||4893||4892||0
1639744050000|2021-12-17 12:27:30|4891.5|4890|4890|4889.5|4891.5|4890|4890|4889.5|682
1639744060000|2021-12-17 12:27:40|4890.5|4890|4890.5|4889.5|4890.5|4890|4890.5|4889.5|0
1639744070000|2021-12-17 12:27:50|4891|4890|4892|4890|4892.5|4891|4891|4889.5|433
1639744080000|2021-12-17 12:28:00|4891.5|4889.5|4890|4889.5|4891.5|4889.5|4890|4889.5|242
1639744090000|2021-12-17 12:28:10|4890.5|4890|4891|4890|4891|4890|4890.5|4889.5|12
1639744110000|2021-12-17 12:28:30||4890.5||4890||4890.5||4890|16
1639744150000|2021-12-17 12:29:10|4891.5|4890.5|4892|4891.5|4892.5|4891.5|4891.5|4890|390
1639744160000|2021-12-17 12:29:20|4891.5|4891|4892|4890.5|4892|4891|4891|4890.5|253
1639744170000|2021-12-17 12:29:30|4891.5||4891.5||4891.5||4891||313
1639744180000|2021-12-17 12:29:40|4891|4889.5|4891|4890|4891|4890|4890.5|4889.5|17
1639744200000|2021-12-17 12:30:00|4891.5|4890.5|4891.5|4890.5|4891.5|4891|4891|4890|157
1639744210000|2021-12-17 12:30:10|4891|4890|4891|4890|4891.5|4890.5|4891|4890|0
1639744220000|2021-12-17 12:30:20|4891.5|4890.5|4892|4891|4892|4891|4891|4890|249
1639744230000|2021-12-17 12:30:30||4891.5||4891||4891.5||4891|2
1639744260000|2021-12-17 12:31:00|4891.5|4890.5|4891|4890|4892|4890.5|4891|4890|184
1639744270000|2021-12-17 12:31:10|4890.5|4889.5|4891|4889.5|4891|4890|4889.5|4889|729
1639744280000|2021-12-17 12:31:20|||||||||83
1639744290000|2021-12-17 12:31:30||4890||4890||4890||4889.5|0
1639744310000|2021-12-17 12:31:50|4890.5|4889.5|4890|4889|4891|4889.5|4889.5|4889|709
1639744320000|2021-12-17 12:32:00|4889.5|4888.5|4889|4887.5|4889.5|4888.5|4889|4887.5|165
1639744350000|2021-12-17 12:32:30|4888.5|4887|4888|4886.5|4889|4887.5|4887.5|4886.5|326
1639744370000|2021-12-17 12:32:50|4888.5|4887|4889|4887.5|4890|4888.5|4888.5|4886.5|418
1639744380000|2021-12-17 12:33:00|4888.5|4888|4890|4888.5|4890|4888.5|4888.5|4888|0
1639744390000|2021-12-17 12:33:10|4890.5|4889|4891|4889.5|4892|4891|4890|4888.5|1794
1639744400000|2021-12-17 12:33:20|4890.5|4890|4890.5|4889.5|4891|4890|4890.5|4889.5|125
1639744410000|2021-12-17 12:33:30|4891|4890|4892|4890.5|4892|4890.5|4891|4890|95
1639744420000|2021-12-17 12:33:40|4891.5|4890|4891|4889.5|4891.5|4890|4891|4889.5|0
1639744440000|2021-12-17 12:34:00||4890||4889.5||4890||4889.5|0
1639744450000|2021-12-17 12:34:10||4890||4890||4890||4889.5|0
1639744470000|2021-12-17 12:34:30|4890.5|4889.5|4890.5|4889.5|4890.5|4889.5|4890.5|4889.5|125
1639744480000|2021-12-17 12:34:40|4890|4889|4889|4887.5|4890|4889|4889|4887.5|527
1639744490000|2021-12-17 12:34:50|4888.5|4887|4886.5|4885.5|4889|4887|4886|4885.5|1189
1639744500000|2021-12-17 12:35:00|4887|4886|4888|4886.5|4888.5|4887.5|4886.5|4885.5|735
1639744510000|2021-12-17 12:35:10|4887.5||4887.5||4888||4887.5||0
1639744520000|2021-12-17 12:35:20|4888||4888||4888.5||4888||0
1639744530000|2021-12-17 12:35:30|4887.5||4887.5||4887.5||4887.5||0
1639744540000|2021-12-17 12:35:40|4887|4886|4887.5|4885.5|4887.5|4886|4887|4885.5|61
1639744550000|2021-12-17 12:35:50|4887|4886|4887|4886.5|4888.5|4886.5|4887|4886|19
1639744560000|2021-12-17 12:36:00|4886.5|4885.5|4887|4886.5|4887|4886.5|4886.5|4885.5|28
1639744570000|2021-12-17 12:36:10|4886.5|4885.5|4887|4886.5|4887|4886.5|4886.5|4885.5|0
1639744580000|2021-12-17 12:36:20|4886.5|4885.5|4886.5|4885.5|4886.5|4885.5|4886.5|4885.5|1
1639744590000|2021-12-17 12:36:30|4887|4886|4887|4885.5|4887|4886.5|4887|4885.5|195
1639744600000|2021-12-17 12:36:40|4886.5|4884.5|4885.5|4884.5|4886.5|4885|4885.5|4884.5|504
1639744620000|2021-12-17 12:37:00|4885|4883.5|4885|4884|4885.5|4884.5|4884.5|4883.5|348
1639744630000|2021-12-17 12:37:10|4885.5|4884.5|4886.5|4885|4886.5|4885.5|4885.5|4883.5|645
1639744650000|2021-12-17 12:37:30|4886|4884.5|4885.5|4884.5|4886|4885|4885|4884|2113
1639744660000|2021-12-17 12:37:40|4885|4884|4883.5|4882|4885|4884|4883.5|4882|1164
1639744670000|2021-12-17 12:37:50|4883|4881.5|4882.5|4881|4883.5|4881.5|4882|4881|390
1639744680000|2021-12-17 12:38:00|4883|4881.5|4883.5|4881.5|4883.5|4882.5|4883|4881.5|115
1639744690000|2021-12-17 12:38:10||4882||4882.5||4882.5||4882|24
1639744700000|2021-12-17 12:38:20|4884|4882|4885.5|4883.5|4885.5|4883.5|4884|4882|102
1639744710000|2021-12-17 12:38:30|4886|4884|4886|4885|4886|4885|4886|4884|0
1639744720000|2021-12-17 12:38:40|4886.5|4885.5|4888.5|4887|4888.5|4887|4886.5|4885.5|150
1639744730000|2021-12-17 12:38:50||4887.5||4887.5||4887.5||4887|93
1639744750000|2021-12-17 12:39:10|4888|4887|4887|4886.5|4888|4887|4887|4886.5|831
1639744760000|2021-12-17 12:39:20|4887.5|4887|4887|4885.5|4887.5|4887|4886.5|4885.5|512
1639744780000|2021-12-17 12:39:40|4886.5|4885|4885.5|4884.5|4886.5|4885|4885.5|4884|112
1639744790000|2021-12-17 12:39:50|4886|4884|4886|4884|4886|4884|4886|4884|0
1639744800000|2021-12-17 12:40:00|4885.5|4884.5|4884|4883.5|4885.5|4885|4884|4883.5|10
1639744810000|2021-12-17 12:40:10|4883.5|4883|4883|4882|4883.5|4883|4883|4882|54
1639744830000|2021-12-17 12:40:30|4883.5|4882.5|4883.5|4882|4884|4883|4883.5|4882|283
1639744840000|2021-12-17 12:40:40|4884|4882.5|4886|4884.5|4886|4885|4884|4882.5|257
1639744850000|2021-12-17 12:40:50||4885||4884.5||4885||4884.5|160
1639744860000|2021-12-17 12:41:00|||||||||20
1639744870000|2021-12-17 12:41:10|4885.5|4883.5|4885|4883.5|4885.5|4883.5|4885|4883.5|1
1639744880000|2021-12-17 12:41:20|4884.5|4883|4884|4883.5|4884.5|4883.5|4884|4883|64
1639744890000|2021-12-17 12:41:30|4884.5|4884|4885|4883.5|4885.5|4885|4884.5|4883.5|504
1639744900000|2021-12-17 12:41:40|4884.5|4882.5|4882.5|4881.5|4885|4882.5|4882.5|4881.5|573
1639744910000|2021-12-17 12:41:50|4882|4881|4881|4879.5|4882|4881|4881|4879.5|0
1639744920000|2021-12-17 12:42:00|4882|4880|4881|4879.5|4882|4881|4881|4879.5|48
1639744950000|2021-12-17 12:42:30|4882|4880|4884|4882.5|4884|4882.5|4882|4880|735
1639744970000|2021-12-17 12:42:50|4883.5|4882|4883|4881.5|4883.5|4882|4883|4881.5|61
1639744980000|2021-12-17 12:43:00|4882.5|4881|4882|4880.5|4882.5|4881|4882|4880|439
1639744990000|2021-12-17 12:43:10||4880||4880.5||4880.5||4880|0
1639745000000|2021-12-17 12:43:20||4880||4880||4880.5||4880|0
1639745010000|2021-12-17 12:43:30|4881.5|4880.5|4882|4880.5|4882|4880.5|4881|4880.5|125
1639745040000|2021-12-17 12:44:00|4881.5|4880|4880.5|4879.5|4881.5|4880|4880.5|4879.5|273
1639745050000|2021-12-17 12:44:10|4880|4879|4881|4879.5|4881|4880|4879|4878|885
1639745060000|2021-12-17 12:44:20|4880.5|4879|4879.5|4878.5|4880.5|4879|4879.5|4878.5|0
1639745070000|2021-12-17 12:44:30|4879|4878|4878|4877|4879|4878|4878|4877|348
1639745080000|2021-12-17 12:44:40|4878.5|4877.5|4878.5|4877.5|4879|4878|4878.5|4877.5|2080
1639745090000|2021-12-17 12:44:50|||||||||81
1639745100000|2021-12-17 12:45:00|4878|4876.5|4877.5|4876.5|4878|4876.5|4877.5|4876.5|192
1639745110000|2021-12-17 12:45:10|4878|4877|4879|4877.5|4879|4878|4878|4877|927
1639745120000|2021-12-17 12:45:20|||||||||790
1639745140000|2021-12-17 12:45:40|4878.5|4877|4878|4877|4879|4877.5|4877.5|4876.5|660
1639745150000|2021-12-17 12:45:50||4876.5||4877||4877||4876.5|0
1639745160000|2021-12-17 12:46:00|4878.5|4877.5|4879|4878|4879|4878|4878|4877|475
1639745180000|2021-12-17 12:46:20|4879.5|4878.5|4880|4878|4881|4879.5|4879.5|4878|465
1639745190000|2021-12-17 12:46:30|||||||||360
1639745200000|2021-12-17 12:46:40||4878.5||4878.5||4878.5||4878|0
1639745210000|2021-12-17 12:46:50|4879.5|4878|4878.5|4878|4879.5|4878|4878.5|4878|252
1639745220000|2021-12-17 12:47:00|4879.5|4877|4879|4878|4880|4878.5|4879|4877|110
1639745230000|2021-12-17 12:47:10|4878.5|4877.5|4878|4877|4879|4877.5|4878|4877|556
1639745240000|2021-12-17 12:47:20|4879|4877.5|4879|4877.5|4879|4878|4879|4877.5|288
1639745250000|2021-12-17 12:47:30|4878.5|4877|4877|4875.5|4878.5|4877|4876.5|4875|505
1639745260000|2021-12-17 12:47:40|4876.5|4875|4875.5|4874|4877|4875|4875.5|4874|1406
1639745270000|2021-12-17 12:47:50|4876|4874.5|4876.5|4875.5|4877|4876|4876|4874|283
1639745280000|2021-12-17 12:48:00|4877|4876|4877.5|4877|4878.5|4877.5|4877|4876|938
1639745290000|2021-12-17 12:48:10|||||||||39
1639745300000|2021-12-17 12:48:20|4877|4876.5|4876|4875.5|4877.5|4876.5|4876|4875.5|2138
1639745310000|2021-12-17 12:48:30|4875.5|4875|4875.5|4873.5|4875.5|4875|4874.5|4873|256
1639745320000|2021-12-17 12:48:40|4876|4874|4877|4876|4877|4876|4875.5|4874|861
1639745330000|2021-12-17 12:48:50|4877.5|4876.5|4877.5|4877|4879|4878|4877.5|4876.5|567
1639745340000|2021-12-17 12:49:00|4877|4876.5|4877|4875.5|4877|4876.5|4876.5|4875.5|1877
1639745350000|2021-12-17 12:49:10|4876.5|4874.5|4874.5|4873|4876.5|4874.5|4874.5|4872.5|265
1639745360000|2021-12-17 12:49:20|4874|4872.5|4874.5|4873|4874.5|4873|4873.5|4872|256
1639745370000|2021-12-17 12:49:30|4874|4872|4873.5|4872|4874|4872|4873.5|4872|98
1639745380000|2021-12-17 12:49:40||4873||4872||4873||4872|25
1639745390000|2021-12-17 12:49:50|4872.5|4872.5|4874|4872.5|4874|4872.5|4872.5|4872|316
1639745400000|2021-12-17 12:50:00|4874.5|4873|4874.5|4873.5|4875.5|4874.5|4874|4873|426
1639745410000|2021-12-17 12:50:10|4874|4873|4872.5|4872|4874|4873|4872.5|4872|109
1639745420000|2021-12-17 12:50:20|4872|4871|4874.5|4873|4874.5|4873.5|4872|4870.5|623
1639745430000|2021-12-17 12:50:30|4874|4874|4871|4869|4874.5|4874|4870.5|4869|892
1639745440000|2021-12-17 12:50:40|4871.5|4869.5|4871.5|4870|4871.5|4870.5|4870.5|4869.5|50
1639745450000|2021-12-17 12:50:50|4871|4869|4870.5|4869|4871.5|4869|4870.5|4869|886
1639745460000|2021-12-17 12:51:00|4870||4870||4870||4870||31
1639745470000|2021-12-17 12:51:10|4870.5|4869.5|4871|4870|4871.5|4871|4870.5|4869.5|562
1639745480000|2021-12-17 12:51:20|4871.5|4870.5|4871|4869.5|4872|4871|4870.5|4869|398
1639745490000|2021-12-17 12:51:30|4871.5|4870|4872|4871|4872|4871|4871.5|4870|1376
1639745500000|2021-12-17 12:51:40|4871.5|4870.5|4871.5|4870|4871.5|4870.5|4871|4870|123
1639745510000|2021-12-17 12:51:50||4870.5||4870.5||4870.5||4870.5|0
1639745520000|2021-12-17 12:52:00|4871||4871||4871||4871||0
1639745530000|2021-12-17 12:52:10|4871.5|4871|4871.5|4870.5|4871.5|4871|4871.5|4870.5|74
1639745540000|2021-12-17 12:52:20|4872|4871|4872|4871|4872|4871.5|4872|4870.5|244
1639745560000|2021-12-17 12:52:40|4871.5|4871.5|4871.5|4871|4872.5|4871.5|4871.5|4871|1509
1639745570000|2021-12-17 12:52:50|4871|4870.5|4872.5|4871|4873|4872.5|4871|4870.5|5190
1639745580000|2021-12-17 12:53:00|4873|4871.5|4874|4872.5|4874.5|4873|4873|4871.5|1450
1639745600000|2021-12-17 12:53:20|4873.5|4872|4874.5|4873.5|4874.5|4873.5|4873|4872|427
1639745610000|2021-12-17 12:53:30|4875.5||4875||4875.5||4875||0
1639745630000|2021-12-17 12:53:50|4875.5|4874|4875.5|4874.5|4876.5|4875|4875|4874|693
1639745640000|2021-12-17 12:54:00|||||||||17
1639745650000|2021-12-17 12:54:10|4875|4874|4874.5|4873.5|4875.5|4874|4874.5|4873.5|906
1639745670000|2021-12-17 12:54:30|4874|4873|4872.5|4871|4874.5|4873|4872.5|4870.5|694
1639745680000|2021-12-17 12:54:40|4872|4870.5|4872.5|4871|4872.5|4871|4871.5|4870.5|325
1639745690000|2021-12-17 12:54:50|4872||4872||4872||4872||0
1639745700000|2021-12-17 12:55:00|4872.5|4871.5|4872.5|4871.5|4872.5|4872|4872|4871|361
1639745710000|2021-12-17 12:55:10|4873.5|4872|4874.5|4873.5|4875.5|4873.5|4873.5|4872|733
1639745720000|2021-12-17 12:55:20|4875.5|4874|4874.5|4873|4876|4874.5|4873.5|4872|2218
1639745740000|2021-12-17 12:55:40|4875|4873.5|4875|4873.5|4875|4874|4875|4873.5|674
1639745750000|2021-12-17 12:55:50|4875.5|4874|4875.5|4875|4876|4875.5|4875.5|4874|390
1639745760000|2021-12-17 12:56:00|4875|4874.5|4875|4873.5|4875.5|4874.5|4874.5|4873.5|750
1639745770000|2021-12-17 12:56:10|4874.5||4874.5||4874.5||4874.5||0
1639745780000|2021-12-17 12:56:20|4875|4874|4875|4874|4875|4874.5|4875|4874|91
1639745790000|2021-12-17 12:56:30|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|0
1639745800000|2021-12-17 12:56:40|||||||||100
1639745810000|2021-12-17 12:56:50|4875|4874|4875|4874|4875|4874.5|4875|4873.5|1321
1639745820000|2021-12-17 12:57:00||4873.5||4874||4874||4873.5|0
1639745830000|2021-12-17 12:57:10|4875.5|4874.5|4876|4875|4877|4876|4875.5|4874|737
1639745840000|2021-12-17 12:57:20|4875.5||4875.5||4876||4875.5||0
1639745850000|2021-12-17 12:57:30|4876|4875.5|4876|4875|4876|4875.5|4875.5|4875|104
1639745860000|2021-12-17 12:57:40|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|588
1639745880000|2021-12-17 12:58:00|4875|4874|4875.5|4874|4875.5|4874|4875|4874|318
1639745890000|2021-12-17 12:58:10|4875|4874.5|4876|4875|4876.5|4875.5|4874.5|4874.5|1145
1639745900000|2021-12-17 12:58:20|||||||||44
1639745920000|2021-12-17 12:58:40|4875.5|4874.5|4875.5|4874.5|4876|4874.5|4875|4874.5|100
1639745930000|2021-12-17 12:58:50|4875||4875||4875.5||4875||0
1639745940000|2021-12-17 12:59:00|4874.5|4874|4874.5|4874|4875|4874|4874.5|4873.5|612
1639745950000|2021-12-17 12:59:10|4874|4873.5|4874.5|4874|4874.5|4874|4874|4873.5|842
1639745960000|2021-12-17 12:59:20|4875|4874.5|4875|4874|4875|4874.5|4874.5|4874|1118
1639745970000|2021-12-17 12:59:30|4874.5|4873|4874.5|4874|4874.5|4874|4874.5|4873|12
1639745980000|2021-12-17 12:59:40|4874|4873|4872.5|4872|4874|4873|4871.5|4870.5|1320
1639745990000|2021-12-17 12:59:50|4873|4872.5|4873.5|4872.5|4874.5|4873|4873|4872.5|300
1639746000000|2021-12-17 13:00:00|4874|4873|4874.5|4873|4875|4874|4874|4873|493
1639746010000|2021-12-17 13:00:10|4875|4873.5|4876|4874.5|4876|4874.5|4875|4873.5|1175
1639746020000|2021-12-17 13:00:20|4876.5|4875|4877|4875.5|4877.5|4876.5|4876.5|4874.5|1310
1639746030000|2021-12-17 13:00:30|4877.5|4876|4877|4875.5|4878|4877.5|4876.5|4875.5|704
1639746040000|2021-12-17 13:00:40|4876.5|4875|4876|4875|4877|4875.5|4875.5|4875|1088
1639746050000|2021-12-17 13:00:50|4875.5||4875.5||4875.5||4875.5||0
1639746060000|2021-12-17 13:01:00||4874.5||4875||4875||4874|42
1639746070000|2021-12-17 13:01:10|4875|4874.5|4875.5|4874.5|4875.5|4874.5|4875|4874.5|211
1639746080000|2021-12-17 13:01:20|4876|4875|4876.5|4875|4876.5|4875.5|4876|4874.5|535
1639746090000|2021-12-17 13:01:30||4875.5||4875||4875.5||4875|0
1639746100000|2021-12-17 13:01:40||4875.5||4875||4876||4875|125
1639746110000|2021-12-17 13:01:50|4877|4875.5|4881|4879.5|4881|4879.5|4877|4875|1289
1639746120000|2021-12-17 13:02:00|4881.5|4880|4880.5|4879.5|4882|4880.5|4880.5|4879.5|1523
1639746130000|2021-12-17 13:02:10|4879.5|4879|4879|4877.5|4880|4879|4878|4877.5|1651
1639746160000|2021-12-17 13:02:40|4880|4878|4880|4878.5|4880|4878.5|4880|4877.5|439
1639746170000|2021-12-17 13:02:50|4880.5|4879|4881|4879.5|4881.5|4879.5|4880.5|4878.5|125
1639746190000|2021-12-17 13:03:10|4881.5|4880|4882|4880.5|4882|4880.5|4881.5|4880|103
1639746200000|2021-12-17 13:03:20|4881.5|4880|4883|4881.5|4883.5|4882|4881|4880|235
1639746210000|2021-12-17 13:03:30|4883.5|4882|4883.5|4882|4883.5|4882|4883.5|4881.5|0
1639746220000|2021-12-17 13:03:40|4883|4882.5|4884.5|4883.5|4884.5|4883.5|4883|4882.5|81
1639746230000|2021-12-17 13:03:50|4884|4884|4883|4882.5|4884.5|4884|4883|4882.5|1425
1639746240000|2021-12-17 13:04:00|4884|4883|4884.5|4883|4884.5|4883.5|4884|4883|179
1639746250000|2021-12-17 13:04:10|4884|4883.5|4884.5|4883.5|4884.5|4883.5|4884|4883.5|0
1639746260000|2021-12-17 13:04:20|4884|4883|4883.5|4882.5|4884|4883|4883.5|4882.5|178
1639746280000|2021-12-17 13:04:40|4884.5|4883|4885|4884|4885|4884|4884.5|4883|127
1639746290000|2021-12-17 13:04:50|||||||||8
1639746300000|2021-12-17 13:05:00|4884.5|4883.5|4883.5|4882.5|4885|4883.5|4883.5|4882|485
1639746310000|2021-12-17 13:05:10||4882||4882.5||4882.5||4882|0
1639746320000|2021-12-17 13:05:20|4884|4883|4884.5|4883|4884.5|4883|4884|4883|479
1639746330000|2021-12-17 13:05:30|4885|4883.5|4887.5|4886.5|4887.5|4886.5|4885|4883.5|742
1639746340000|2021-12-17 13:05:40|4888|4887|4888|4886.5|4888.5|4887.5|4888|4886.5|97
1639746350000|2021-12-17 13:05:50|4887.5|4886|4886.5|4885|4887.5|4886|4886.5|4885|1122
1639746360000|2021-12-17 13:06:00|||||||||95
1639746370000|2021-12-17 13:06:10|4887|4885.5|4888|4886.5|4888.5|4887|4887|4885.5|846
1639746390000|2021-12-17 13:06:30|4887.5|4885.5|4886.5|4885.5|4887.5|4885.5|4886|4885|378
1639746400000|2021-12-17 13:06:40|4886|4885|4886.5|4885.5|4886.5|4885.5|4886|4885|93
1639746410000|2021-12-17 13:06:50|4886|4885|4885|4884|4886|4885|4885|4884|256
1639746420000|2021-12-17 13:07:00|4886|4884.5|4885.5|4884.5|4886.5|4885|4885.5|4884.5|115
1639746430000|2021-12-17 13:07:10|4885|4884|4884|4882.5|4885|4884|4884|4882.5|257
1639746440000|2021-12-17 13:07:20|4883.5|4882|4882.5|4881|4883.5|4882|4882.5|4881|114
1639746450000|2021-12-17 13:07:30||4880.5||4880.5||4880.5||4880.5|0
1639746460000|2021-12-17 13:07:40|4882|4880|4880.5|4879.5|4882|4880|4880.5|4879.5|236
1639746470000|2021-12-17 13:07:50|4880|4879|4879.5|4878|4880.5|4879|4879.5|4878|502
1639746480000|2021-12-17 13:08:00|4880|4878.5|4881.5|4880|4881.5|4880.5|4880|4878.5|889
1639746490000|2021-12-17 13:08:10|4881|4879.5|4879.5|4878.5|4881|4879.5|4879.5|4878|0
1639746500000|2021-12-17 13:08:20|4879|4877.5|4879|4877|4879.5|4878|4879|4877|282
1639746510000|2021-12-17 13:08:30|4878.5|4876.5|4877.5|4876|4878.5|4876.5|4877.5|4876|37
1639746520000|2021-12-17 13:08:40|4877|4875.5|4876.5|4875|4877|4875.5|4876|4874.5|196
1639746530000|2021-12-17 13:08:50|4876|4874.5|4876.5|4875.5|4876.5|4875.5|4876|4874.5|385
1639746540000|2021-12-17 13:09:00|4877|4876|4877.5|4875.5|4879|4877.5|4877|4875.5|1191
1639746550000|2021-12-17 13:09:10|4877||4877.5||4877.5||4877||0
1639746560000|2021-12-17 13:09:20|4877|4876|4879|4877.5|4879|4877.5|4877|4876|597
1639746570000|2021-12-17 13:09:30|4878.5|4877|4877|4875.5|4878.5|4877|4877|4875.5|456
1639746580000|2021-12-17 13:09:40|4877.5|4876.5|4879|4877.5|4879|4877.5|4877.5|4876.5|221
1639746590000|2021-12-17 13:09:50|4878.5|4878|4880.5|4879|4880.5|4879|4878.5|4877.5|100
1639746600000|2021-12-17 13:10:00|4881|4879.5|4881|4880|4881.5|4880.5|4880.5|4879|521
1639746610000|2021-12-17 13:10:10|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|4880|4879.5|18
1639746620000|2021-12-17 13:10:20||4880||4879.5||4880||4879.5|0
1639746630000|2021-12-17 13:10:30|4880|4879|4879.5|4878.5|4880|4879|4879|4878|1199
1639746640000|2021-12-17 13:10:40||4879||4878.5||4879||4878.5|95
1639746650000|2021-12-17 13:10:50|4879|4878|4879|4877|4879|4878|4878.5|4877|404
1639746660000|2021-12-17 13:11:00|4879.5|4877.5|4879.5|4878|4879.5|4879|4879.5|4877.5|428
1639746670000|2021-12-17 13:11:10|4880.5|4878.5|4879.5|4878|4881|4879.5|4879.5|4878|682
1639746680000|2021-12-17 13:11:20|4879|4878.5|4878|4877|4879|4878.5|4878|4877|528
1639746710000|2021-12-17 13:11:50|4877.5|4875.5|4879|4877.5|4879|4878|4877|4875.5|1573
1639746720000|2021-12-17 13:12:00|4879.5|4878|4881|4879|4881|4879|4879.5|4878|1223
1639746730000|2021-12-17 13:12:10|4880.5|4879.5|4880|4878.5|4881|4879.5|4879.5|4878.5|684
1639746740000|2021-12-17 13:12:20|4879.5||4879.5||4879.5||4879.5||0
1639746750000|2021-12-17 13:12:30|4880|4879|4879|4878|4880.5|4879.5|4879|4878|1568
1639746760000|2021-12-17 13:12:40|4878.5|4877.5|4878.5|4877.5|4879|4878|4878.5|4877.5|69
1639746780000|2021-12-17 13:13:00|4878|4877|4878|4876.5|4878.5|4877|4877.5|4876|500
1639746790000|2021-12-17 13:13:10|4877.5|4875.5|4876.5|4875.5|4877.5|4875.5|4876.5|4875.5|22
1639746810000|2021-12-17 13:13:30|4876|4874.5|4877|4875.5|4877|4876.5|4875.5|4874|1486
1639746820000|2021-12-17 13:13:40|4876.5|4876|4876.5|4875.5|4877|4876.5|4876.5|4875.5|282
1639746830000|2021-12-17 13:13:50|4876|4875|4876|4874|4876.5|4875|4876|4874|108
1639746840000|2021-12-17 13:14:00|4876.5|4874.5|4876.5|4875.5|4876.5|4875.5|4876.5|4874.5|0
1639746850000|2021-12-17 13:14:10|4877|4876|4878|4877|4879|4878|4876.5|4875.5|1257
1639746860000|2021-12-17 13:14:20|4877.5||4878||4878.5||4877.5||176
1639746870000|2021-12-17 13:14:30|4877.5|4876.5|4878|4877|4878|4877|4877.5|4876.5|670
1639746890000|2021-12-17 13:14:50|4877.5|4876.5|4877.5|4876|4878.5|4877.5|4876|4875|3005
1639746900000|2021-12-17 13:15:00|4877|4875.5|4877|4875|4877|4875.5|4876.5|4875|0
1639746910000|2021-12-17 13:15:10|4876.5|4875.5|4877|4875.5|4877|4876|4876.5|4875|4
1639746920000|2021-12-17 13:15:20|4876.5|4875|4875.5|4874.5|4876.5|4875|4875|4874.5|107
1639746930000|2021-12-17 13:15:30|4875|4874|4873|4871.5|4875|4874|4872.5|4871|773
1639746940000|2021-12-17 13:15:40|4872.5||4873||4873||4872.5||0
1639746950000|2021-12-17 13:15:50|4872.5|4872|4873|4871.5|4873|4872|4872.5|4871.5|238
1639746960000|2021-12-17 13:16:00|4872.5|4872|4873|4871.5|4873|4872|4872.5|4871.5|11
1639746970000|2021-12-17 13:16:10|4872.5|4872|4872.5|4871.5|4873|4872|4872.5|4871.5|181
1639746990000|2021-12-17 13:16:30||4872||4871.5||4872||4871.5|0
1639747000000|2021-12-17 13:16:40|4872|4870.5|4871|4870|4872|4870.5|4871|4870|672
1639747010000|2021-12-17 13:16:50|4870.5||4870.5||4870.5||4870.5||0
1639747020000|2021-12-17 13:17:00|4871||4871||4871||4870.5||40
1639747030000|2021-12-17 13:17:10|4870.5|4870.5|4871|4870|4871|4870.5|4870.5|4870|144
1639747040000|2021-12-17 13:17:20|4871.5|4870.5|4871.5|4870|4871.5|4870.5|4871.5|4870|816
1639747050000|2021-12-17 13:17:30|4871|4869.5|4870.5|4869|4871|4869.5|4869|4868.5|1665
1639747060000|2021-12-17 13:17:40|4870|4868.5|4870|4868.5|4870.5|4869|4869|4867.5|428
1639747070000|2021-12-17 13:17:50|4869.5|4868|4870.5|4869|4870.5|4869.5|4869.5|4868|360
1639747080000|2021-12-17 13:18:00|4871|4869.5|4872|4871|4872|4871|4870.5|4869.5|1147
1639747090000|2021-12-17 13:18:10|4872.5|4871.5|4873|4872|4873.5|4872.5|4872.5|4871.5|1055
1639747110000|2021-12-17 13:18:30|4873.5|4872.5|4874|4873|4874.5|4874|4873.5|4872.5|2304
1639747120000|2021-12-17 13:18:40|4873.5|4873.5|4874|4872.5|4874|4873.5|4873|4872.5|712
1639747130000|2021-12-17 13:18:50||4873||4873||4873||4872.5|0
1639747140000|2021-12-17 13:19:00|4873.5|4872.5|4872.5|4871.5|4873.5|4872.5|4872|4871.5|645
1639747150000|2021-12-17 13:19:10|4872|4870.5|4872.5|4870.5|4872.5|4870.5|4872|4870.5|0
1639747160000|2021-12-17 13:19:20||4871||4871.5||4871.5||4871|0
1639747170000|2021-12-17 13:19:30|4873|4872|4877.5|4876.5|4877.5|4876.5|4873|4871.5|3910
1639747180000|2021-12-17 13:19:40|4877|4877|4876|4875|4877|4877|4876|4875|416
1639747190000|2021-12-17 13:19:50|4875.5|4874|4875.5|4874|4876|4874.5|4875|4874|730
1639747200000|2021-12-17 13:20:00|4876|4874.5|4876|4874.5|4877|4875.5|4875.5|4874|2257
1639747210000|2021-12-17 13:20:10|4877|4875|4877.5|4876.5|4878|4877.5|4876.5|4875|1128
1639747220000|2021-12-17 13:20:20|4878|4876|4875.5|4875|4878|4876|4875.5|4873.5|863
1639747230000|2021-12-17 13:20:30|4876|4874.5|4875|4873.5|4876|4874.5|4875|4873.5|0
1639747240000|2021-12-17 13:20:40|4874.5|4873|4874.5|4873|4875|4873|4874.5|4872.5|0
1639747250000|2021-12-17 13:20:50|4875|4873.5|4875.5|4874|4876|4874|4874.5|4873.5|178
1639747260000|2021-12-17 13:21:00|4875|4873.5|4874|4872.5|4875|4874|4873.5|4872.5|109
1639747270000|2021-12-17 13:21:10|4873.5||4874||4874||4873.5||0
1639747280000|2021-12-17 13:21:20|4873.5|4873|4874|4872.5|4874|4873|4873.5|4872.5|0
1639747290000|2021-12-17 13:21:30||4873||4873||4873||4872.5|0
1639747300000|2021-12-17 13:21:40|4874.5|4873.5|4875.5|4875|4875.5|4875|4874.5|4873|692
1639747310000|2021-12-17 13:21:50|4875|4874.5|4875.5|4874.5|4875.5|4874.5|4875|4874.5|644
1639747320000|2021-12-17 13:22:00|4875|4874|4873.5|4872|4875.5|4874|4873|4872|2462
1639747330000|2021-12-17 13:22:10||4872.5||4872.5||4872.5||4872|0
1639747350000|2021-12-17 13:22:30|4873|4872|4872|4870.5|4873.5|4872|4872|4870.5|1391
1639747360000|2021-12-17 13:22:40|4872.5|4871|4873|4871.5|4873|4872|4872.5|4871|456
1639747370000|2021-12-17 13:22:50|4872.5|4871|4872.5|4871|4874|4873.5|4871|4869.5|3109
1639747380000|2021-12-17 13:23:00|4872||4872||4872.5||4872||0
1639747390000|2021-12-17 13:23:10|4871.5||4872||4872||4871.5||32
1639747400000|2021-12-17 13:23:20|||||||||436
1639747410000|2021-12-17 13:23:30|4872.5|4871.5|4872.5|4871|4872.5|4871.5|4872|4871|72
1639747420000|2021-12-17 13:23:40|4872|4871.5|4872.5|4871.5|4872.5|4871.5|4872|4871|0
1639747430000|2021-12-17 13:23:50|4873|4872|4873|4871.5|4873|4872.5|4871.5|4871|2695
1639747440000|2021-12-17 13:24:00||4872||4872||4872||4871.5|193
1639747450000|2021-12-17 13:24:10|4873.5|4872.5|4874|4873.5|4874.5|4873.5|4873.5|4872.5|1912
1639747460000|2021-12-17 13:24:20|4874.5|4874|4874.5|4874|4874.5|4874|4874.5|4874|269
1639747470000|2021-12-17 13:24:30||4873.5||4873.5||4873.5||4873.5|851
1639747480000|2021-12-17 13:24:40|4874||4874||4874.5||4874||215
1639747500000|2021-12-17 13:25:00|4874.5|4874|4874|4873|4875.5|4874|4874|4873|2308
1639747510000|2021-12-17 13:25:10|4873.5|4872|4875.5|4873.5|4875.5|4874|4873.5|4872|1911
1639747520000|2021-12-17 13:25:20||4874||4874||4874||4873.5|0
1639747530000|2021-12-17 13:25:30|4875|4873.5|4875|4874|4875.5|4874|4875|4873.5|151
1639747540000|2021-12-17 13:25:40|4874.5|4873.5|4874|4873.5|4874.5|4873.5|4874|4873.5|25
1639747550000|2021-12-17 13:25:50|4874.5|4874|4875.5|4874|4875.5|4874.5|4874.5|4873.5|1442
1639747570000|2021-12-17 13:26:10|4875|4874.5|4875|4873.5|4875|4875|4874.5|4873.5|795
1639747580000|2021-12-17 13:26:20|4874.5||4874||4875||4874||686
1639747600000|2021-12-17 13:26:40|4874.5|4874|4875|4874|4875|4874.5|4874.5|4873.5|536
1639747620000|2021-12-17 13:27:00|4875.5|4874.5|4875|4874|4876.5|4875|4875|4874|1914
1639747630000|2021-12-17 13:27:10|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|309
1639747640000|2021-12-17 13:27:20|4875|4875|4875|4874|4875|4875|4874.5|4874|679
1639747650000|2021-12-17 13:27:30||4874.5||4874||4874.5||4874|0
1639747680000|2021-12-17 13:28:00||4874.5||4874||4874.5||4874|197
1639747690000|2021-12-17 13:28:10|||||||||300
1639747700000|2021-12-17 13:28:20|4874.5|4872.5|4873|4872|4874.5|4873|4873|4871.5|502
1639747710000|2021-12-17 13:28:30|4873.5|4872.5|4872.5|4871.5|4873.5|4873|4872.5|4871.5|2242
1639747720000|2021-12-17 13:28:40|4872|4871|4871.5|4871|4872.5|4871|4871.5|4871|1331
1639747730000|2021-12-17 13:28:50|4871|4870.5|4868.5|4867|4871.5|4870.5|4868.5|4867|4227
1639747750000|2021-12-17 13:29:10|4869|4867.5|4868.5|4867|4870|4869|4868.5|4867|1272
1639747760000|2021-12-17 13:29:20|4869|4868.5|4869.5|4868.5|4870|4869.5|4869|4868.5|1287
1639747770000|2021-12-17 13:29:30|4870|4869|4870|4868.5|4870|4869.5|4869.5|4868.5|0
1639747780000|2021-12-17 13:29:40|4869.5|4869|4869.5|4868.5|4869.5|4869|4869.5|4868.5|0
1639747790000|2021-12-17 13:29:50|||||||||27
1639747800000|2021-12-17 13:30:00|4869||4869.5||4869.5||4869||0
1639747810000|2021-12-17 13:30:10|4870|4869|4874.5|4873.5|4874.5|4873.5|4870|4868.5|3642
1639747820000|2021-12-17 13:30:20|4875|4874|4875|4873.5|4875.5|4874.5|4875|4873.5|478
1639747830000|2021-12-17 13:30:30|4874.5||4874.5||4874.5||4874.5||0
1639747850000|2021-12-17 13:30:50|4874|4872.5|4874.5|4873.5|4874.5|4874|4873.5|4872.5|1415
1639747860000|2021-12-17 13:31:00|4874|4873|4874.5|4873.5|4874.5|4874|4874|4873|1187
1639747870000|2021-12-17 13:31:10|4874|4873|4873|4872.5|4874.5|4873|4873|4872.5|601
1639747880000|2021-12-17 13:31:20|4872.5|4871.5|4872|4870|4873|4871.5|4871.5|4870|574
1639747890000|2021-12-17 13:31:30|4871.5|4871|4871.5|4870.5|4872|4871|4871.5|4870|85
1639747900000|2021-12-17 13:31:40|4872|4871|4872|4871|4872|4871|4872|4870.5|194
1639747910000|2021-12-17 13:31:50|4871.5|4870.5|4871.5|4870.5|4871.5|4871|4871|4870.5|268
1639747930000|2021-12-17 13:32:10|4872|4871|4876|4874|4876|4875|4872|4870.5|1230
1639747940000|2021-12-17 13:32:20|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|4875|4874|201
1639747950000|2021-12-17 13:32:30|4875|4874|4875.5|4874|4875.5|4874.5|4875|4874|225
1639747960000|2021-12-17 13:32:40|4876|4874.5|4876.5|4875|4876.5|4875.5|4876|4874|598
1639747970000|2021-12-17 13:32:50|4877|4875.5|4881.5|4880|4882|4880|4877|4875.5|848
1639747980000|2021-12-17 13:33:00|4881|4879.5|4880.5|4879.5|4881.5|4880|4880|4879|947
1639747990000|2021-12-17 13:33:10|4881|4880|4881.5|4880|4881.5|4880|4880.5|4880|188
1639748010000|2021-12-17 13:33:30|4882|4880.5|4882.5|4881.5|4883|4882|4881.5|4880.5|586
1639748020000|2021-12-17 13:33:40|4883|4882|4883|4882|4883|4882|4883|4881.5|54
1639748030000|2021-12-17 13:33:50|4882.5|4882.5|4883|4882|4883|4882.5|4882.5|4881.5|1729
1639748040000|2021-12-17 13:34:00|4883.5|4882.5|4885.5|4884|4886|4884|4883.5|4882.5|782
1639748050000|2021-12-17 13:34:10|4885|4883.5|4885.5|4883.5|4885.5|4883.5|4882.5|4881|1702
1639748060000|2021-12-17 13:34:20|4885|4884|4884.5|4883|4885.5|4884.5|4883|4882.5|588
1639748070000|2021-12-17 13:34:30|4884|4882.5|4885|4883.5|4885.5|4884|4884|4882.5|27
1639748080000|2021-12-17 13:34:40|4884.5|4883|4884|4883|4885|4883.5|4884|4883|100
1639748090000|2021-12-17 13:34:50|4884.5|4883.5|4885.5|4884.5|4886|4885.5|4884.5|4883|819
1639748100000|2021-12-17 13:35:00|4886|4885|4888|4886.5|4888.5|4886.5|4886|4885|405
1639748110000|2021-12-17 13:35:10|4888.5|4887|4889|4887.5|4890|4888|4888|4886.5|903
1639748120000|2021-12-17 13:35:20|4889.5|4888|4888.5|4887.5|4890.5|4889.5|4888|4887.5|1605
1639748130000|2021-12-17 13:35:30|4888|4887|4887.5|4886|4888|4887.5|4887.5|4886|595
1639748140000|2021-12-17 13:35:40|4887||4887||4887||4887||203
1639748150000|2021-12-17 13:35:50|4886.5|4885|4885.5|4884|4886.5|4885|4885.5|4884|182
1639748160000|2021-12-17 13:36:00|4886|4884.5|4886|4885|4886.5|4886|4885.5|4884|878
1639748170000|2021-12-17 13:36:10|4885.5|4884.5|4884|4883|4886|4885|4883.5|4883|104
1639748180000|2021-12-17 13:36:20|4883.5|4882|4883.5|4882.5|4884|4882.5|4883|4881.5|139
1639748190000|2021-12-17 13:36:30|4884|4883|4884.5|4884|4884.5|4884|4884|4883|433
1639748200000|2021-12-17 13:36:40|4885|4884.5|4886|4885|4886|4885|4885|4884.5|617
1639748210000|2021-12-17 13:36:50|4885.5|4884.5|4885|4884|4886|4884.5|4885|4884|362
1639748220000|2021-12-17 13:37:00|4884.5|4884.5|4886.5|4884.5|4886.5|4884.5|4884.5|4884.5|310
1639748230000|2021-12-17 13:37:10|4886||4885.5||4886||4885.5||60
1639748250000|2021-12-17 13:37:30|4885|4884|4882|4880.5|4885.5|4884|4882|4880|665
1639748260000|2021-12-17 13:37:40|4882.5|4881|4883|4882|4883.5|4883|4882.5|4881|1821
1639748270000|2021-12-17 13:37:50||4882.5||4882||4882.5||4882|276
1639748280000|2021-12-17 13:38:00|4882.5|4881|4881|4880|4882.5|4881|4881|4879.5|52
1639748290000|2021-12-17 13:38:10|4880.5|4879.5|4880.5|4879|4881|4879.5|4880.5|4878.5|0
1639748310000|2021-12-17 13:38:30|4881|4879.5|4880.5|4879|4881|4880|4880.5|4879|65
1639748320000|2021-12-17 13:38:40|4880|4879.5|4880.5|4879.5|4880.5|4879.5|4880|4879.5|0
1639748330000|2021-12-17 13:38:50|4881|4880|4880.5|4879.5|4881|4880.5|4880.5|4879.5|527
1639748340000|2021-12-17 13:39:00|4881|4880|4879.5|4878.5|4881|4880.5|4879.5|4878.5|809
1639748350000|2021-12-17 13:39:10|4879|4878|4879.5|4878|4879.5|4878|4878.5|4877.5|154
1639748360000|2021-12-17 13:39:20|4880.5|4878.5|4880.5|4879|4881|4880|4880|4878.5|191
1639748370000|2021-12-17 13:39:30||4879.5||4879.5||4880||4879.5|0
1639748380000|2021-12-17 13:39:40||4880||4880||4880||4880|0
1639748390000|2021-12-17 13:39:50|4881|4880.5|4881.5|4880.5|4881.5|4881|4881|4880.5|460
1639748400000|2021-12-17 13:40:00||4880||4880||4881||4880|307
1639748410000|2021-12-17 13:40:10|4881|4880.5|4881.5|4880.5|4881.5|4880.5|4881|4880.5|121
1639748420000|2021-12-17 13:40:20|4882|4881|4883.5|4882|4883.5|4882.5|4882|4880.5|561
1639748430000|2021-12-17 13:40:30|4883|4882.5|4883.5|4882|4883.5|4882.5|4883|4882|271
1639748440000|2021-12-17 13:40:40|4883|4882.5|4883|4882|4883|4882.5|4883|4882|0
1639748450000|2021-12-17 13:40:50|4883.5|4882.5|4883|4882|4883.5|4882.5|4882|4881.5|618
1639748460000|2021-12-17 13:41:00|4883.5|4882.5|4883.5|4882|4883.5|4882.5|4883.5|4882|144
1639748470000|2021-12-17 13:41:10||4882.5||4882.5||4883||4882.5|72
1639748480000|2021-12-17 13:41:20|4884|4883|4885.5|4884|4885.5|4884|4884|4882|378
1639748490000|2021-12-17 13:41:30|4885||4885.5||4885.5||4885||0
1639748500000|2021-12-17 13:41:40|4885|4883.5|4885.5|4884|4885.5|4884|4884.5|4883.5|36
1639748510000|2021-12-17 13:41:50|4886.5|4884.5|4888.5|4887|4889|4887|4886.5|4884.5|197
1639748520000|2021-12-17 13:42:00|4888|4887.5|4888|4887|4888.5|4888|4887|4886.5|1410
1639748530000|2021-12-17 13:42:10|4888.5|4887.5|4886.5|4885.5|4888.5|4888|4886.5|4885.5|907
1639748550000|2021-12-17 13:42:30|4886|4886|4886|4885|4886.5|4886|4886|4885|444
1639748560000|2021-12-17 13:42:40|4886.5|4885.5|4886.5|4886|4887|4886|4886|4885.5|27
1639748570000|2021-12-17 13:42:50||4885.5||4885.5||4885.5||4885|0
1639748580000|2021-12-17 13:43:00||4886||4886||4886||4886|0
1639748590000|2021-12-17 13:43:10|4887.5|4886.5|4890|4889|4891.5|4890|4887.5|4886|1732
1639748600000|2021-12-17 13:43:20|||||||||83
1639748610000|2021-12-17 13:43:30|4889|4888.5|4888.5|4887.5|4889|4888.5|4888|4887.5|749
1639748620000|2021-12-17 13:43:40|4888|4888|4887.5|4886.5|4888.5|4888|4887.5|4886.5|495
1639748630000|2021-12-17 13:43:50|4887|4885|4886.5|4885.5|4887.5|4886|4886.5|4885|153
1639748640000|2021-12-17 13:44:00|4886|4884.5|4885.5|4884|4886|4885|4885.5|4884|430
1639748650000|2021-12-17 13:44:10|4885|4884.5|4885|4884|4885|4885|4885|4884|8
1639748660000|2021-12-17 13:44:20|4885.5|4884.5|4885.5|4884.5|4886|4885|4885.5|4884.5|253
1639748670000|2021-12-17 13:44:30|4886|4885|4886|4884.5|4886|4885|4885.5|4884.5|0
1639748680000|2021-12-17 13:44:40|4885.5|4883.5|4884.5|4883.5|4885.5|4883.5|4884|4883|270
1639748690000|2021-12-17 13:44:50|4885|4884|4886|4884.5|4886|4884.5|4885|4883.5|328
1639748700000|2021-12-17 13:45:00|4885.5|4885|4886|4884.5|4886|4885|4885.5|4884.5|0
1639748710000|2021-12-17 13:45:10|4885.5|4885|4886|4885|4886|4885|4885.5|4885|0
1639748720000|2021-12-17 13:45:20|4886.5|4885.5|4889.5|4888|4889.5|4888.5|4886.5|4885.5|710
1639748730000|2021-12-17 13:45:30|4890|4888.5|4890|4889|4890|4889|4889.5|4888.5|140
1639748740000|2021-12-17 13:45:40|4889.5|4888.5|4888|4887|4890|4888.5|4888|4887|1208
1639748750000|2021-12-17 13:45:50|4887.5||4888||4888||4887.5||0
1639748760000|2021-12-17 13:46:00||4887.5||4887.5||4887.5||4887|134
1639748770000|2021-12-17 13:46:10|4889|4888|4889|4887.5|4889|4888.5|4888|4887|962
1639748780000|2021-12-17 13:46:20||4888||4888||4888||4888|76
1639748790000|2021-12-17 13:46:30|||||||||20
1639748800000|2021-12-17 13:46:40|4888.5|4887.5|4888|4887|4888.5|4887.5|4887.5|4887|325
1639748820000|2021-12-17 13:47:00|4888.5|4887.5|4891.5|4889.5|4892|4890|4888|4887|1613
1639748830000|2021-12-17 13:47:10|4891|4890|4891|4889.5|4892.5|4890.5|4890.5|4889.5|528
1639748850000|2021-12-17 13:47:30|4891.5|4890|4891.5|4890.5|4891.5|4890.5|4891|4890|85
1639748860000|2021-12-17 13:47:40|4891|4890|4891.5|4890|4891.5|4890.5|4890.5|4889.5|515
1639748870000|2021-12-17 13:47:50|4891|4889.5|4889.5|4888|4891|4889.5|4889|4888|988
1639748880000|2021-12-17 13:48:00|4889|4888.5|4890|4888.5|4890|4889|4889|4888.5|150
1639748890000|2021-12-17 13:48:10|4889.5|4888|4889.5|4888.5|4889.5|4888.5|4889.5|4888|0
1639748910000|2021-12-17 13:48:30|4889||4889.5||4889.5||4889||125
1639748920000|2021-12-17 13:48:40|||||||||14
1639748930000|2021-12-17 13:48:50||4889||4889||4889||4889|0
1639748940000|2021-12-17 13:49:00|4889|4888.5|4889|4888.5|4889.5|4888.5|4889|4888.5|640
1639748950000|2021-12-17 13:49:10|4888.5|4888|4890|4888.5|4890.5|4889|4888.5|4888|217
1639748960000|2021-12-17 13:49:20|4890.5|4889|4891|4890|4891.5|4890.5|4890|4888.5|1621
1639748970000|2021-12-17 13:49:30|4891.5|4890.5|4891.5|4890.5|4891.5|4891|4891.5|4890.5|13
1639748980000|2021-12-17 13:49:40|4891|4891|4891.5|4890.5|4891.5|4891|4891|4890.5|302
1639748990000|2021-12-17 13:49:50|4891|4890|4891|4890|4891|4890|4890.5|4890|434
1639749000000|2021-12-17 13:50:00|4890.5||4891||4891||4890.5||0
1639749010000|2021-12-17 13:50:10|4891.5|4890.5|4887|4886|4893|4891.5|4887|4886|2240
1639749020000|2021-12-17 13:50:20|4886.5|4885.5|4887|4885|4887|4885.5|4886.5|4885|406
1639749030000|2021-12-17 13:50:30|4886.5|4885.5|4887|4886|4887|4886|4886.5|4885|0
1639749040000|2021-12-17 13:50:40|4887.5|4886.5|4889|4887.5|4889|4888|4887|4886.5|296
1639749060000|2021-12-17 13:51:00|4889.5|4888|4889.5|4888.5|4891|4889|4889.5|4888|476
1639749070000|2021-12-17 13:51:10|4890|4889|4890.5|4889|4890.5|4889|4890|4889|0
1639749080000|2021-12-17 13:51:20|4891|4889.5|4892|4891.5|4892|4891.5|4891|4889.5|324
1639749090000|2021-12-17 13:51:30|4893|4892|4893.5|4892|4893.5|4892.5|4892|4891.5|194
1639749100000|2021-12-17 13:51:40|4894|4892.5|4896|4894|4896|4894|4894|4892.5|34
1639749110000|2021-12-17 13:51:50|4895|4893.5|4895|4894|4895.5|4894.5|4894|4893.5|946
1639749120000|2021-12-17 13:52:00|4894.5|4894.5|4893.5|4892.5|4894.5|4894.5|4892.5|4891.5|1780
1639749130000|2021-12-17 13:52:10|4893||4893||4893||4893||0
1639749140000|2021-12-17 13:52:20|4892.5|4891|4893|4892|4893|4892|4892.5|4891|22
1639749150000|2021-12-17 13:52:30|4893.5|4892.5|4893.5|4892|4893.5|4893|4893.5|4892|304
1639749160000|2021-12-17 13:52:40|4893|4892.5|4892|4891|4893.5|4892.5|4892|4891|2433
1639749170000|2021-12-17 13:52:50|4891.5|4890.5|4889.5|4888|4891.5|4890.5|4889.5|4888|237
1639749200000|2021-12-17 13:53:20|4889|4887.5|4888|4886.5|4889.5|4887.5|4888|4886.5|231
1639749210000|2021-12-17 13:53:30|4887.5|4887|4887.5|4886.5|4887.5|4887.5|4887.5|4886.5|454
1639749220000|2021-12-17 13:53:40|4887|4886|4888.5|4887.5|4888.5|4887.5|4887|4886|369
1639749230000|2021-12-17 13:53:50|4889|4888|4889|4887.5|4889|4888.5|4888.5|4887.5|407
1639749240000|2021-12-17 13:54:00|4888.5|4888|4889|4888|4889|4888|4888.5|4888|26
1639749250000|2021-12-17 13:54:10|4889.5|4888.5|4889.5|4888.5|4889.5|4889|4889.5|4888.5|693
1639749260000|2021-12-17 13:54:20|4888.5|4888|4888.5|4887.5|4888.5|4888|4888|4887.5|747
1639749270000|2021-12-17 13:54:30|4888|4886.5|4887|4885|4888.5|4887|4887|4885|1837
1639749280000|2021-12-17 13:54:40|4886.5|4884.5|4886|4885|4886.5|4885|4885.5|4884|126
1639749300000|2021-12-17 13:55:00|4886.5|4885.5|4885.5|4885|4887|4886|4885.5|4885|582
1639749310000|2021-12-17 13:55:10|4886||4886||4886||4886||26
1639749320000|2021-12-17 13:55:20|||||||||611
1639749330000|2021-12-17 13:55:30|4886.5|4885.5|4887|4886|4887.5|4886.5|4886.5|4885.5|1089
1639749340000|2021-12-17 13:55:40|4886.5|4885|4886.5|4885|4886.5|4885|4886|4885|127
1639749350000|2021-12-17 13:55:50|4887|4885.5|4886.5|4885|4887|4886|4886|4885|249
1639749360000|2021-12-17 13:56:00|4886|4884.5|4885|4883.5|4886|4884.5|4885|4883.5|389
1639749370000|2021-12-17 13:56:10|4885.5|4884|4886.5|4885|4886.5|4885.5|4885.5|4883.5|818
1639749380000|2021-12-17 13:56:20|4886|4885.5|4887.5|4885.5|4887.5|4886.5|4886|4885.5|79
1639749390000|2021-12-17 13:56:30|4885.5|4885|4886|4885|4887|4885.5|4885.5|4885|704
1639749400000|2021-12-17 13:56:40|4885.5||4886||4886||4885.5||1
1639749410000|2021-12-17 13:56:50|4885.5|4884|4885|4883.5|4885.5|4884.5|4885|4883.5|175
1639749420000|2021-12-17 13:57:00|4885.5|4884|4885|4883.5|4885.5|4885|4885|4883.5|1090
1639749430000|2021-12-17 13:57:10|||||||||69
1639749440000|2021-12-17 13:57:20|4885.5|4884|4885|4884|4885.5|4884.5|4885|4884|170
1639749450000|2021-12-17 13:57:30|4885.5|4884.5|4885.5|4885|4885.5|4885|4885.5|4884|354
1639749460000|2021-12-17 13:57:40|4886|4885.5|4886.5|4885|4887|4886|4885.5|4884.5|643
1639749470000|2021-12-17 13:57:50|4886|4885.5|4886|4885|4886|4885.5|4886|4885|0
1639749490000|2021-12-17 13:58:10|4886.5|4885.5|4888|4887|4888.5|4887|4886.5|4885|587
1639749500000|2021-12-17 13:58:20|4888.5|4886.5|4888.5|4887|4888.5|4887.5|4888.5|4886.5|475
1639749510000|2021-12-17 13:58:30|4888|4886.5|4886|4885|4888|4887|4886|4885|310
1639749520000|2021-12-17 13:58:40|4886.5|4885.5|4887|4885.5|4888|4886.5|4886|4885|3255
1639749530000|2021-12-17 13:58:50|4886.5|4885|4886|4884.5|4886.5|4885|4885.5|4883.5|107
1639749540000|2021-12-17 13:59:00|4886.5|4885|4886|4884.5|4887|4885.5|4886|4884.5|50
1639749550000|2021-12-17 13:59:10|4886.5|4886|4886.5|4886|4886.5|4886|4886|4886|0
1639749560000|2021-12-17 13:59:20|4887|4885|4885|4883.5|4887|4885|4884.5|4883.5|919
1639749570000|2021-12-17 13:59:30|4884.5|4884.5|4884.5|4883.5|4885.5|4885|4884.5|4883.5|1105
1639749580000|2021-12-17 13:59:40|4884|4883|4884|4883|4884|4883|4884|4883|105
1639749590000|2021-12-17 13:59:50|||||||||389
1639749600000|2021-12-17 14:00:00|4884.5|4883.5|4886|4885|4886|4885|4884.5|4883|382
1639749610000|2021-12-17 14:00:10|4885.5|4884.5|4883.5|4882|4886|4884.5|4883.5|4882|722
1639749620000|2021-12-17 14:00:20|4883|4882.5|4882.5|4881|4883.5|4882.5|4882.5|4881|70
1639749630000|2021-12-17 14:00:30|4883||4882.5||4883||4882.5||0
1639749640000|2021-12-17 14:00:40|4882|4880.5|4882|4881|4882.5|4881|4881|4880.5|200
1639749650000|2021-12-17 14:00:50|4881.5|4880.5|4881.5|4881|4881.5|4881|4881.5|4880.5|146
1639749660000|2021-12-17 14:01:00|||||||||109
1639749670000|2021-12-17 14:01:10|4881|4880.5|4880|4878|4881.5|4880.5|4880|4878|530
1639749680000|2021-12-17 14:01:20|4879.5|4878.5|4880|4878|4880|4878.5|4879.5|4878|0
1639749690000|2021-12-17 14:01:30||4878.5||4878.5||4878.5||4878.5|0
1639749700000|2021-12-17 14:01:40||4879||4879||4879||4878.5|26
1639749710000|2021-12-17 14:01:50|4879.5|4878.5|4879|4877.5|4880|4878.5|4879|4877|216
1639749720000|2021-12-17 14:02:00||4878||4878||4878.5||4878|36
1639749730000|2021-12-17 14:02:10|4879.5|4878.5|4880|4878.5|4880|4879|4879.5|4878.5|107
1639749740000|2021-12-17 14:02:20|4879.5|4879|4880|4879|4880|4879|4879.5|4879|0
1639749750000|2021-12-17 14:02:30|4879.5||4880||4880||4879.5||13
1639749770000|2021-12-17 14:02:50|4879.5|4878.5|4876.5|4875.5|4880|4878.5|4876.5|4875.5|1103
1639749780000|2021-12-17 14:03:00|4876||4876.5||4876.5||4876||0
1639749790000|2021-12-17 14:03:10|4876|4874.5|4876|4875|4876|4875.5|4875.5|4873.5|353
1639749800000|2021-12-17 14:03:20|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|100
1639749810000|2021-12-17 14:03:30|4877|4876|4877.5|4876.5|4878.5|4877|4877|4875.5|428
1639749820000|2021-12-17 14:03:40|4877|4875.5|4877|4876|4877|4876|4876.5|4875.5|279
1639749830000|2021-12-17 14:03:50|4876.5||4876.5||4876.5||4876.5||0
1639749840000|2021-12-17 14:04:00|4877|4875.5|4877.5|4876.5|4878.5|4877.5|4876.5|4875.5|741
1639749850000|2021-12-17 14:04:10|4878|4877|4877.5|4876.5|4878|4877|4877.5|4876.5|63
1639749860000|2021-12-17 14:04:20|4878|4877|4878|4877|4878|4877|4878|4877|179
1639749870000|2021-12-17 14:04:30|4878.5|4877.5|4879.5|4878.5|4880|4879|4878.5|4877.5|659
1639749880000|2021-12-17 14:04:40|4879|4879|4879|4878|4880|4879|4878.5|4878|842
1639749890000|2021-12-17 14:04:50|4880|4878.5|4880|4879|4880|4879|4880|4878|56
1639749910000|2021-12-17 14:05:10|4880.5|4879.5|4880|4879|4880.5|4879.5|4879|4878.5|2705
1639749920000|2021-12-17 14:05:20|4879.5|4878.5|4880|4879|4880|4879|4879|4878|357
1639749930000|2021-12-17 14:05:30||4879.5||4879||4879.5||4879|120
1639749940000|2021-12-17 14:05:40|4879.5|4878|4878.5|4877.5|4879.5|4878|4878.5|4877|471
1639749950000|2021-12-17 14:05:50|4878|4877|4876.5|4875.5|4878|4877|4876|4874.5|444
1639749960000|2021-12-17 14:06:00|4877|4876|4877|4875.5|4878|4877|4877|4875.5|698
1639749970000|2021-12-17 14:06:10|4876.5||4876.5||4876.5||4876.5||0
1639749980000|2021-12-17 14:06:20|4876|4874.5|4876|4874.5|4876.5|4875|4875.5|4873.5|257
1639749990000|2021-12-17 14:06:30|4875.5|4874|4876|4874.5|4876|4874.5|4875.5|4874|0
1639750000000|2021-12-17 14:06:40|4875.5||4875.5||4876||4875.5||60
1639750010000|2021-12-17 14:06:50|4876|4875|4876|4875|4876|4875|4876|4875|119
1639750020000|2021-12-17 14:07:00|4876.5|4875.5|4876|4875|4877.5|4876|4876|4875|29
1639750030000|2021-12-17 14:07:10|4876.5|4874.5|4874.5|4873.5|4876.5|4874.5|4874.5|4873.5|674
1639750040000|2021-12-17 14:07:20|4875.5|4874|4876|4874.5|4876.5|4875|4875.5|4874|363
1639750060000|2021-12-17 14:07:40|4875.5|4874|4875|4874|4875.5|4874|4874.5|4874|183
1639750080000|2021-12-17 14:08:00|4875.5|4874.5|4876|4875|4877.5|4876|4875.5|4874|628
1639750090000|2021-12-17 14:08:10|4876.5|4874.5|4874.5|4873|4876.5|4874.5|4874.5|4873|551
1639750110000|2021-12-17 14:08:30|||||||||43
1639750130000|2021-12-17 14:08:50|4874|4873.5|4874.5|4873.5|4874.5|4873.5|4874|4873.5|38
1639750160000|2021-12-17 14:09:20|4874||4874||4874||4874||7
1639750170000|2021-12-17 14:09:30|4873.5|4872.5|4874.5|4873.5|4874.5|4873.5|4873|4871.5|297
1639750190000|2021-12-17 14:09:50|4874|4873|4873.5|4872.5|4874|4873|4873|4871|1293
1639750200000|2021-12-17 14:10:00|4874|4873|4874.5|4874|4874.5|4874|4874|4872.5|279
1639750210000|2021-12-17 14:10:10||4873.5||4872.5||4873.5||4872.5|0
1639750220000|2021-12-17 14:10:20|4874|4873|4874.5|4873.5|4874.5|4873.5|4874|4873|20
1639750230000|2021-12-17 14:10:30|4874|4873|4873.5|4873|4874.5|4873|4873.5|4873|397
1639750240000|2021-12-17 14:10:40|4873|4872.5|4873.5|4872.5|4873.5|4872.5|4873|4872.5|171
1639750250000|2021-12-17 14:10:50|4873|4872|4872|4871|4873|4872|4872|4871|324
1639750260000|2021-12-17 14:11:00|4871.5|4870|4871|4869.5|4872|4870|4870.5|4869|193
1639750290000|2021-12-17 14:11:30|4871.5|4870|4871.5|4869.5|4872|4870.5|4871.5|4869.5|435
1639750300000|2021-12-17 14:11:40|4872|4870|4870.5|4869.5|4872|4870.5|4870|4869.5|318
1639750330000|2021-12-17 14:12:10|4871.5|4870|4871.5|4870.5|4871.5|4870.5|4871.5|4869.5|391
1639750340000|2021-12-17 14:12:20|||||||||11
1639750360000|2021-12-17 14:12:40|4871|4870|4871|4870.5|4871|4870.5|4871|4869.5|455
1639750370000|2021-12-17 14:12:50|4870.5|4869.5|4869.5|4868.5|4870.5|4869.5|4868.5|4868|678
1639750380000|2021-12-17 14:13:00|4869|4869|4870|4868.5|4870|4869.5|4869|4868.5|451
1639750400000|2021-12-17 14:13:20|4870.5|4869|4871.5|4870.5|4871.5|4870.5|4870.5|4868.5|885
1639750410000|2021-12-17 14:13:30|4871||4871.5||4871.5||4871||100
1639750420000|2021-12-17 14:13:40|4871|4869.5|4870|4868.5|4871|4869.5|4869.5|4868.5|1262
1639750450000|2021-12-17 14:14:10|4869.5||4870||4870||4869.5||190
1639750460000|2021-12-17 14:14:20|4869.5|4869|4871|4870.5|4871|4870.5|4869.5|4869|1346
1639750470000|2021-12-17 14:14:30|4870.5|4870|4871|4870.5|4871|4870.5|4870.5|4869|311
1639750480000|2021-12-17 14:14:40|4871.5|4871|4871.5|4870.5|4871.5|4871|4871.5|4870.5|236
1639750490000|2021-12-17 14:14:50|4871|4871|4872.5|4871|4873|4871.5|4871|4871|378
1639750500000|2021-12-17 14:15:00|4873|4871.5|4874.5|4873|4874.5|4873|4873|4871.5|777
1639750510000|2021-12-17 14:15:10|4875|4873.5|4878|4877.5|4884.5|4881|4874.5|4873.5|9392
1639750520000|2021-12-17 14:15:20|4877.5|4877|4876|4875.5|4878|4877.5|4876|4875|603
1639750530000|2021-12-17 14:15:30|4876.5|4875|4877|4875.5|4878|4876.5|4876.5|4875|407
1639750540000|2021-12-17 14:15:40|4877.5|4876|4877|4875.5|4877.5|4876.5|4877|4875.5|184
1639750550000|2021-12-17 14:15:50|4876.5||4876.5||4876.5||4876||77
1639750560000|2021-12-17 14:16:00|4877.5|4876|4878.5|4877|4879.5|4878|4877.5|4876|711
1639750570000|2021-12-17 14:16:10|4878|4876.5|4877.5|4876|4878|4876.5|4877.5|4876|705
1639750580000|2021-12-17 14:16:20|4877|4875.5|4877|4876|4877|4876|4876|4875.5|150
1639750590000|2021-12-17 14:16:30|4876.5|4875|4876.5|4875|4876.5|4875|4876|4875|122
1639750620000|2021-12-17 14:17:00|4876|4874.5|4874.5|4873.5|4876|4874.5|4874.5|4873.5|649
1639750630000|2021-12-17 14:17:10|4875|4874|4875.5|4875|4875.5|4875|4875|4874|223
1639750640000|2021-12-17 14:17:20|4876.5|4875.5|4874.5|4873|4876.5|4875.5|4874.5|4872.5|842
1639750650000|2021-12-17 14:17:30|4874|4872.5|4873|4871|4874|4872.5|4873|4871|230
1639750660000|2021-12-17 14:17:40|4872|4871.5|4873|4871.5|4873|4871.5|4872|4871|124
1639750670000|2021-12-17 14:17:50|4873.5|4872|4871.5|4870|4874|4873|4871|4869.5|2055
1639750680000|2021-12-17 14:18:00|4871|4869.5|4872.5|4871.5|4872.5|4871.5|4871|4869.5|901
1639750690000|2021-12-17 14:18:10|4873|4871|4874|4872.5|4874|4873|4873|4871|725
1639750700000|2021-12-17 14:18:20||4873||4873||4873||4873|66
1639750710000|2021-12-17 14:18:30|4875|4873.5|4875.5|4874|4875.5|4874.5|4875|4873.5|146
1639750720000|2021-12-17 14:18:40|4876.5|4874.5|4876|4874|4876.5|4876|4876|4874|535
1639750730000|2021-12-17 14:18:50|4876.5|4874.5|4876.5|4875|4876.5|4875|4876.5|4874.5|125
1639750740000|2021-12-17 14:19:00|4877|4875.5|4877.5|4876|4878|4876|4877|4875.5|78
1639750750000|2021-12-17 14:19:10|4878|4876.5|4878.5|4877|4878.5|4877|4878|4876.5|139
1639750760000|2021-12-17 14:19:20|||||||||2833
1639750770000|2021-12-17 14:19:30|4879.5|4877.5|4879|4878|4881|4879|4879|4877.5|396
1639750780000|2021-12-17 14:19:40|4880.5|4878.5|4881|4879|4881|4879.5|4880.5|4878.5|201
1639750790000|2021-12-17 14:19:50|4881.5|4879.5|4880.5|4879.5|4881.5|4880|4880.5|4879|130
1639750800000|2021-12-17 14:20:00|4881.5|4880|4881|4880|4881.5|4880.5|4881|4880|79
1639750810000|2021-12-17 14:20:10|||||||||130
1639750820000|2021-12-17 14:20:20|4880.5|4879.5|4880|4878.5|4882|4881|4880|4878.5|5038
1639750830000|2021-12-17 14:20:30|4879.5|4879|4879.5|4878.5|4880|4879|4879.5|4878.5|421
1639750840000|2021-12-17 14:20:40|4880|4879|4880|4879|4880|4879|4880|4878.5|0
1639750850000|2021-12-17 14:20:50|4879.5|4878.5|4879|4878.5|4880|4878.5|4879|4878.5|144
1639750860000|2021-12-17 14:21:00|4878.5|4877.5|4877.5|4876.5|4879|4878|4877.5|4876|590
1639750880000|2021-12-17 14:21:20|4878.5|4877|4879.5|4879|4879.5|4879|4878.5|4877|770
1639750890000|2021-12-17 14:21:30|4880.5|4879.5|4879.5|4878.5|4881|4879.5|4879.5|4878.5|432
1639750900000|2021-12-17 14:21:40|4879|4878|4879|4878|4879.5|4878.5|4879|4878|120
1639750910000|2021-12-17 14:21:50|4878|4877.5|4879|4877|4879|4877.5|4877.5|4877|561
1639750920000|2021-12-17 14:22:00|4878.5|4877.5|4879|4877.5|4879|4877.5|4878.5|4877|64
1639750930000|2021-12-17 14:22:10|4878.5|4877|4875|4874|4878.5|4877|4875|4874|461
1639750940000|2021-12-17 14:22:20|4875.5|4874.5|4875.5|4874.5|4875.5|4875|4875.5|4874.5|136
1639750950000|2021-12-17 14:22:30|4876|4875|4876.5|4875|4877|4876|4876|4875|1098
1639750960000|2021-12-17 14:22:40|4876|4874.5|4874.5|4872.5|4876|4874.5|4874.5|4872|665
1639750970000|2021-12-17 14:22:50||4873||4873||4873.5||4873|0
1639750980000|2021-12-17 14:23:00|4874||4874||4874||4874||0
1639750990000|2021-12-17 14:23:10|4873.5|4872.5|4873.5|4872.5|4873.5|4872.5|4873.5|4872|9
1639751000000|2021-12-17 14:23:20|4874|4873|4875.5|4874|4875.5|4874.5|4874|4873|464
1639751010000|2021-12-17 14:23:30|4876.5|4874.5|4876|4875|4876.5|4875.5|4876|4874.5|62
1639751020000|2021-12-17 14:23:40|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|4876.5|4875.5|0
1639751040000|2021-12-17 14:24:00|4876|4874.5|4876|4875|4876|4875|4876|4874.5|595
1639751050000|2021-12-17 14:24:10|4875.5|4874.5|4876|4874.5|4876|4874.5|4875.5|4874.5|24
1639751060000|2021-12-17 14:24:20|4875.5|4874|4873|4872|4875.5|4874|4873|4871.5|744
1639751070000|2021-12-17 14:24:30|4873.5||4873.5||4874||4873.5||0
1639751080000|2021-12-17 14:24:40|4873||4873||4873||4873||0
1639751090000|2021-12-17 14:24:50|4873.5|4872.5|4873.5|4872.5|4873.5|4873|4873|4872.5|946
1639751100000|2021-12-17 14:25:00|4874|4873|4873.5|4872|4874.5|4873.5|4873|4872|686
1639751110000|2021-12-17 14:25:10|4873|4871.5|4870.5|4869.5|4873.5|4871.5|4869.5|4867.5|1837
1639751120000|2021-12-17 14:25:20|4871|4870|4870.5|4869|4871.5|4870|4870|4869|3517
1639751130000|2021-12-17 14:25:30|4871|4869.5|4871.5|4870.5|4871.5|4871|4871|4869.5|389
1639751140000|2021-12-17 14:25:40|4872.5|4871|4872|4871|4873|4872|4872|4871|325
1639751150000|2021-12-17 14:25:50|4873|4871.5|4873|4871.5|4873|4871.5|4873|4871.5|46
1639751160000|2021-12-17 14:26:00|4873.5|4872|4873|4871.5|4873.5|4873|4873|4871.5|669
1639751190000|2021-12-17 14:26:30|||||||||13
1639751200000|2021-12-17 14:26:40|4873.5|4872|4873.5|4872.5|4874|4873|4873.5|4872|240
1639751210000|2021-12-17 14:26:50|4874|4873|4874.5|4873.5|4875|4874.5|4874|4873|1387
1639751220000|2021-12-17 14:27:00|4874|4873|4874.5|4873.5|4874.5|4874|4874|4873|2073
1639751230000|2021-12-17 14:27:10|4875|4874|4876.5|4875|4876.5|4875|4875|4873.5|171
1639751240000|2021-12-17 14:27:20|4876|4874.5|4876.5|4874.5|4876.5|4875|4875.5|4873.5|1117
1639751250000|2021-12-17 14:27:30||4875||4875.5||4876||4875|318
1639751260000|2021-12-17 14:27:40|4876|4874.5|4875|4873.5|4876.5|4874.5|4874|4872.5|650
1639751270000|2021-12-17 14:27:50|4876|4874|4875|4874|4876|4875|4875|4874|571
1639751280000|2021-12-17 14:28:00|4874.5|4873.5|4873.5|4872|4874.5|4873.5|4873.5|4872|1351
1639751290000|2021-12-17 14:28:10|4874||4874||4874||4874||0
1639751300000|2021-12-17 14:28:20|4874.5|4872.5|4875|4874.5|4875|4874.5|4874|4872.5|167
1639751310000|2021-12-17 14:28:30|4875.5|4875|4875.5|4874|4876.5|4875.5|4875.5|4874|391
1639751320000|2021-12-17 14:28:40|4875|4873.5|4875|4873.5|4875|4873.5|4874|4873|341
1639751330000|2021-12-17 14:28:50|4874.5|4873|4872.5|4871|4874.5|4873|4872|4870.5|850
1639751340000|2021-12-17 14:29:00||4871.5||4871.5||4872||4871|236
1639751350000|2021-12-17 14:29:10|4872|4870.5|4871|4869.5|4872|4870.5|4871|4869|153
1639751360000|2021-12-17 14:29:20|4870.5|4869|4871|4870|4871|4870|4870.5|4869|1
1639751370000|2021-12-17 14:29:30|4871.5|4870.5|4872.5|4871.5|4872.5|4871.5|4871.5|4870|377
1639751380000|2021-12-17 14:29:40|4873|4872|4876|4875|4876.5|4875|4873|4871.5|1177
1639751390000|2021-12-17 14:29:50|4876.5|4875.5|4883.5|4882|4884.5|4883.5|4876.5|4875|10535
1639751400000|2021-12-17 14:30:00|4883|4882.5|4888|4887|4890|4888|4883|4882|6925
1639751410000|2021-12-17 14:30:10|4887.5|4886.5|4885.5|4883.5|4888|4886.5|4884.5|4882.5|4964
1639751420000|2021-12-17 14:30:20|4885|4883|4884.5|4883|4885.5|4884|4883.5|4881.5|702
1639751430000|2021-12-17 14:30:30|4885|4883.5|4884.5|4883|4885|4884|4883.5|4882.5|646
1639751440000|2021-12-17 14:30:40|4885|4883.5|4884|4882|4887|4885.5|4883|4881.5|2707
1639751450000|2021-12-17 14:30:50|4883.5|4881|4883.5|4882|4884|4882.5|4882|4880|930
1639751460000|2021-12-17 14:31:00|4884|4882.5|4883|4882|4886|4885|4882.5|4881.5|3656
1639751470000|2021-12-17 14:31:10|4882.5|4881.5|4880.5|4878|4884|4882.5|4880.5|4878|535
1639751480000|2021-12-17 14:31:20|4880|4878.5|4877|4875.5|4880|4878.5|4876.5|4875|247
1639751490000|2021-12-17 14:31:30|4877.5|4876|4877|4875.5|4877.5|4876.5|4877|4875|94
1639751500000|2021-12-17 14:31:40|4876|4875|4877|4875|4877|4875|4875|4873.5|490
1639751510000|2021-12-17 14:31:50|4876.5|4875.5|4876.5|4875|4877|4875.5|4876.5|4875|2
1639751520000|2021-12-17 14:32:00|4876|4874|4875.5|4874|4877|4875.5|4873|4872.5|5203
1639751530000|2021-12-17 14:32:10|4875|4874.5|4875|4874|4875|4874.5|4875|4874|71
1639751540000|2021-12-17 14:32:20|4874.5|4873|4873.5|4872|4874.5|4873|4873.5|4872|476
1639751550000|2021-12-17 14:32:30|4873|4872.5|4873|4872|4873.5|4872.5|4873|4872|193
1639751560000|2021-12-17 14:32:40|4872.5|4871|4873|4872|4873|4872|4872|4871|305
1639751570000|2021-12-17 14:32:50|4872.5|4871|4869.5|4868|4873|4872|4869.5|4868|792
1639751580000|2021-12-17 14:33:00|4870.5|4868.5|4871|4870|4871|4870|4869.5|4868|1272
1639751590000|2021-12-17 14:33:10|4871.5|4870.5|4872|4871|4874|4872.5|4871.5|4870.5|755
1639751600000|2021-12-17 14:33:20|4871.5|4870.5|4870.5|4869|4871.5|4870.5|4868.5|4866|1874
1639751610000|2021-12-17 14:33:30|4870|4868.5|4868.5|4867.5|4870|4868.5|4868.5|4867.5|541
1639751620000|2021-12-17 14:33:40|4868|4867|4867|4865.5|4868|4867|4865|4863.5|2699
1639751630000|2021-12-17 14:33:50|4866.5|4866|4868.5|4867.5|4868.5|4868|4866.5|4865.5|561
1639751640000|2021-12-17 14:34:00|4869|4868|4870|4867.5|4872|4869.5|4867.5|4866.5|945
1639751650000|2021-12-17 14:34:10|4869.5|4867|4867|4866|4869.5|4867|4866.5|4865.5|825
1639751660000|2021-12-17 14:34:20|4866.5|4865.5|4868|4867|4868.5|4867.5|4866.5|4865.5|2123
1639751670000|2021-12-17 14:34:30|4867.5|4867.5|4869.5|4869|4871.5|4870|4867.5|4866.5|4967
1639751680000|2021-12-17 14:34:40|4869|4868.5|4872.5|4871.5|4872.5|4871.5|4869|4867.5|1171
1639751690000|2021-12-17 14:34:50|4873|4871|4876.5|4875.5|4879.5|4877|4873|4871|1655
1639751700000|2021-12-17 14:35:00|4877.5|4876|4876|4873.5|4878|4876|4874|4872|2827
1639751710000|2021-12-17 14:35:10|4875.5|4874|4875|4873.5|4876|4874.5|4874|4871.5|1350
1639751720000|2021-12-17 14:35:20|4875.5|4874|4873|4871.5|4877|4875|4873|4871|695
1639751730000|2021-12-17 14:35:30|4873.5|4872|4872.5|4871|4875|4873|4872.5|4870.5|773
1639751740000|2021-12-17 14:35:40|4873|4871.5|4872.5|4871|4873.5|4872|4872.5|4870.5|277
1639751750000|2021-12-17 14:35:50|4873|4871.5|4870|4868.5|4873|4871.5|4869.5|4868.5|1546
1639751760000|2021-12-17 14:36:00|4870.5|4869|4868.5|4867|4871.5|4870|4868.5|4867|991
1639751770000|2021-12-17 14:36:10|4868|4866|4868|4866.5|4869.5|4868.5|4867.5|4866|2597
1639751780000|2021-12-17 14:36:20|4867.5|4866|4868.5|4867|4868.5|4868|4866.5|4865.5|435
1639751790000|2021-12-17 14:36:30|4869|4867.5|4869|4867.5|4869|4868|4868|4866.5|1
1639751800000|2021-12-17 14:36:40|4870|4868|4871.5|4870|4871.5|4870|4869.5|4867.5|556
1639751810000|2021-12-17 14:36:50|4870.5|4869.5|4871.5|4869.5|4871.5|4869.5|4869.5|4868|411
1639751820000|2021-12-17 14:37:00||4870||4870||4870||4870|0
1639751830000|2021-12-17 14:37:10|4872|4870.5|4870|4868|4872.5|4871.5|4870|4867.5|1417
1639751840000|2021-12-17 14:37:20||4868.5||4868||4868.5||4868|493
1639751850000|2021-12-17 14:37:30|4870.5|4868.5|4872|4870.5|4872|4871|4870.5|4868|419
1639751860000|2021-12-17 14:37:40|4872.5|4871.5|4872.5|4871.5|4873.5|4873|4872|4870|2176
1639751870000|2021-12-17 14:37:50|4873|4872|4874|4872.5|4876|4874.5|4872.5|4871|1844
1639751880000|2021-12-17 14:38:00|4874.5|4873|4876.5|4874.5|4878.5|4877|4874.5|4873|860
1639751890000|2021-12-17 14:38:10|4876|4875|4876|4875|4878|4876.5|4876|4874|1784
1639751900000|2021-12-17 14:38:20|4875.5|4874.5|4878|4876.5|4879|4878|4874.5|4873|1076
1639751910000|2021-12-17 14:38:30|4879|4877|4877.5|4876.5|4880|4879|4877.5|4875.5|2445
1639751920000|2021-12-17 14:38:40|4877|4876|4876.5|4875|4878|4877|4875.5|4873.5|1829
1639751930000|2021-12-17 14:38:50|4877|4875.5|4876.5|4875|4877.5|4876|4876|4874.5|206
1639751940000|2021-12-17 14:39:00|4877.5|4875.5|4876.5|4875|4879|4877.5|4874.5|4873.5|685
1639751950000|2021-12-17 14:39:10|4877|4875.5|4875|4873.5|4877|4875.5|4875|4873.5|105
1639751960000|2021-12-17 14:39:20|4875.5|4874|4876|4874.5|4876|4875|4874|4873|1496
1639751970000|2021-12-17 14:39:30|4875.5|4875|4875|4873|4875.5|4875.5|4874.5|4872.5|552
1639751980000|2021-12-17 14:39:40|4874.5|4873.5|4877.5|4876|4877.5|4876.5|4874|4873|1283
1639751990000|2021-12-17 14:39:50|4877|4876.5|4876|4875.5|4877.5|4876.5|4876|4874|940
1639752000000|2021-12-17 14:40:00|4877.5|4876|4873.5|4873|4877.5|4876.5|4873.5|4872|3571
1639752010000|2021-12-17 14:40:10|4873|4872|4873.5|4871.5|4874.5|4873|4872.5|4870.5|335
1639752020000|2021-12-17 14:40:20|4873|4872|4872|4871|4873|4873|4871.5|4870.5|1623
1639752030000|2021-12-17 14:40:30|4872.5|4870.5|4871|4870|4872.5|4871|4869.5|4869|2643
1639752040000|2021-12-17 14:40:40|4871.5|4870.5|4872.5|4871.5|4873|4872|4871|4870|318
1639752050000|2021-12-17 14:40:50|4872|4870.5|4871|4869.5|4872|4870.5|4869.5|4869|14305
1639752060000|2021-12-17 14:41:00|4871.5|4870|4869.5|4868|4871.5|4870|4869|4868|10463
1639752070000|2021-12-17 14:41:10|4869|4867|4868.5|4868|4869|4868|4867|4866|1512
1639752080000|2021-12-17 14:41:20|4868|4867.5|4866.5|4865|4868.5|4867.5|4865.5|4865|1678
1639752090000|2021-12-17 14:41:30|4865.5|4864.5|4865.5|4864|4866.5|4865|4863.5|4862.5|475
1639752100000|2021-12-17 14:41:40|4865|4864.5|4863|4861.5|4865|4864.5|4863|4861.5|14
1639752110000|2021-12-17 14:41:50|4862.5|4862|4862|4861.5|4862.5|4862|4862|4861.5|182
1639752120000|2021-12-17 14:42:00|4861|4860.5|4862|4860.5|4862|4861|4860|4858.5|1100
1639752130000|2021-12-17 14:42:10|4862.5|4861|4863.5|4861|4863.5|4862|4861.5|4860|1046
1639752140000|2021-12-17 14:42:20|4863|4861.5|4863.5|4862|4863.5|4862|4861|4860|439
1639752150000|2021-12-17 14:42:30|4863|4861.5|4863|4862|4863.5|4862|4861.5|4859.5|29
1639752160000|2021-12-17 14:42:40|4863.5|4862.5|4864|4863|4865|4863.5|4863.5|4862|81
1639752170000|2021-12-17 14:42:50|4863.5|4862.5|4863|4861.5|4865|4864|4863|4861|1865
1639752180000|2021-12-17 14:43:00|4863.5|4861|4864.5|4863|4864.5|4863.5|4863|4861|1249
1639752190000|2021-12-17 14:43:10|4865|4863.5|4866.5|4865|4867.5|4866|4865|4863|381
1639752200000|2021-12-17 14:43:20|4866|4865.5|4864.5|4862.5|4866|4865.5|4863.5|4861.5|2000
1639752210000|2021-12-17 14:43:30|4864|4862|4861|4859.5|4864|4862|4861|4859|2477
1639752220000|2021-12-17 14:43:40|4860.5|4859|4860.5|4859.5|4861|4860|4860|4859|281
1639752230000|2021-12-17 14:43:50|4860|4859|4858|4856|4860|4859|4857.5|4856|1440
1639752240000|2021-12-17 14:44:00|4857.5|4855.5|4856.5|4855|4857.5|4856|4856|4854.5|1001
1639752250000|2021-12-17 14:44:10|4856|4855.5|4857.5|4856|4858|4856.5|4856|4855|396
1639752260000|2021-12-17 14:44:20|4857|4855.5|4857.5|4856|4857.5|4857|4856.5|4855.5|199
1639752270000|2021-12-17 14:44:30|4857|4856.5|4857|4855.5|4858.5|4857|4857|4855.5|412
1639752280000|2021-12-17 14:44:40|4857.5|4856|4856|4854.5|4858|4856|4856|4854.5|1
1639752290000|2021-12-17 14:44:50|4856.5|4855|4856.5|4855|4857|4856|4855|4854|347
1639752300000|2021-12-17 14:45:00|4857|4855.5|4858.5|4857.5|4858.5|4857.5|4856.5|4855.5|412
1639752310000|2021-12-17 14:45:10|4859.5|4858|4858.5|4857|4860|4858.5|4858|4857|853
1639752320000|2021-12-17 14:45:20|4858|4856.5|4856.5|4855.5|4859|4857.5|4856|4854.5|1554
1639752330000|2021-12-17 14:45:30|4857.5|4856|4857.5|4856.5|4859|4857.5|4857|4856|559
1639752340000|2021-12-17 14:45:40|4858.5|4857|4861|4859.5|4861.5|4859.5|4857.5|4856.5|3450
1639752350000|2021-12-17 14:45:50|4861.5|4860|4861|4859.5|4862.5|4861|4859.5|4859|3113
1639752360000|2021-12-17 14:46:00|4860.5|4859|4858|4857|4861|4860|4857.5|4856.5|8432
1639752370000|2021-12-17 14:46:10|4857.5|4856.5|4860|4858.5|4860|4858.5|4856|4855|2648
1639752380000|2021-12-17 14:46:20|4859.5|4859|4860|4858.5|4861.5|4859.5|4859.5|4858|308
1639752390000|2021-12-17 14:46:30|4860.5|4858|4861|4860|4862.5|4861|4860.5|4858|169
1639752400000|2021-12-17 14:46:40|4861.5|4860.5|4860|4859|4861.5|4860.5|4860|4858.5|671
1639752410000|2021-12-17 14:46:50|4860.5|4859.5|4859.5|4859|4860.5|4859.5|4859.5|4858|346
1639752420000|2021-12-17 14:47:00|4859|4858.5|4859|4857.5|4859|4859|4859|4857.5|181
1639752430000|2021-12-17 14:47:10|4858.5|4858|4856|4854.5|4858.5|4858|4856|4854.5|2522
1639752440000|2021-12-17 14:47:20|4855.5|4855|4854|4852.5|4855.5|4855|4853|4852.5|1917
1639752450000|2021-12-17 14:47:30|4853.5|4853|4853.5|4852|4854|4853|4853|4852|2313
1639752460000|2021-12-17 14:47:40|4853|4852.5|4856.5|4855|4856.5|4855.5|4853|4852|2791
1639752470000|2021-12-17 14:47:50|4857|4855.5|4859.5|4858|4860|4858|4857|4855.5|227
1639752480000|2021-12-17 14:48:00|4860|4858.5|4861|4860|4862|4860.5|4859.5|4858|701
1639752490000|2021-12-17 14:48:10|4860.5|4859.5|4862|4860|4862|4860|4859|4858|262
1639752500000|2021-12-17 14:48:20|4861.5|4859.5|4860|4858|4862|4860.5|4859|4858|864
1639752510000|2021-12-17 14:48:30|4859.5|4857|4857|4856|4860|4857.5|4857|4856|157
1639752520000|2021-12-17 14:48:40|4857.5|4856.5|4858.5|4857.5|4859|4857.5|4857|4856|121
1639752530000|2021-12-17 14:48:50|4858|4857|4858|4856.5|4858|4857|4857.5|4856|412
1639752540000|2021-12-17 14:49:00|4857.5|4856|4858|4856.5|4861|4860|4857|4856|1227
1639752550000|2021-12-17 14:49:10|4858.5|4857|4860.5|4859.5|4861|4859.5|4858.5|4856.5|582
1639752560000|2021-12-17 14:49:20|4860|4859|4864|4862.5|4864|4863|4860|4858|854
1639752570000|2021-12-17 14:49:30|4863.5|4862|4861.5|4860.5|4863.5|4862|4860.5|4859|894
1639752580000|2021-12-17 14:49:40|4862|4861|4864.5|4863|4865|4864.5|4862|4860.5|1408
1639752590000|2021-12-17 14:49:50|4865|4864|4864.5|4863|4865|4864|4863|4862|2574
1639752600000|2021-12-17 14:50:00|4865|4863.5|4867|4865|4868|4867|4862.5|4862|2372
1639752610000|2021-12-17 14:50:10|4866.5|4865.5|4865.5|4864|4869.5|4867.5|4864.5|4864|2734
1639752620000|2021-12-17 14:50:20|4865|4863.5|4861.5|4859.5|4865|4863.5|4861.5|4859.5|389
1639752630000|2021-12-17 14:50:30|4860.5|4860|4862.5|4861|4862.5|4861|4860.5|4859|3448
1639752640000|2021-12-17 14:50:40|4863|4861.5|4863|4861.5|4863|4862.5|4863|4861.5|129
1639752650000|2021-12-17 14:50:50|4862.5|4861|4864|4862.5|4864.5|4863|4862|4861|3710
1639752660000|2021-12-17 14:51:00|4863.5|4862|4862|4861|4864|4862.5|4862|4860|701
1639752670000|2021-12-17 14:51:10|4861|4860.5|4861|4859.5|4861|4861.5|4860|4858.5|266
1639752680000|2021-12-17 14:51:20|4860.5|4859|4860|4858.5|4860.5|4859.5|4860|4858.5|0
1639752690000|2021-12-17 14:51:30|4860.5|4859|4861|4860|4861|4860|4860.5|4859|1097
1639752700000|2021-12-17 14:51:40|4862|4860.5|4862|4860|4863|4862|4862|4859.5|841
1639752710000|2021-12-17 14:51:50|4861|4859.5|4864.5|4863|4865|4863|4859.5|4858.5|3902
1639752720000|2021-12-17 14:52:00|4864|4862.5|4861.5|4860|4864|4862.5|4861.5|4860|2898
1639752730000|2021-12-17 14:52:10|4862|4860.5|4862.5|4861|4863|4861.5|4861.5|4860|0
1639752740000|2021-12-17 14:52:20|4861.5|4860.5|4861.5|4860.5|4862.5|4860.5|4861.5|4860|144
1639752750000|2021-12-17 14:52:30|4861|4860|4864|4862.5|4864|4862.5|4861|4859.5|420
1639752760000|2021-12-17 14:52:40|4864.5|4863|4864.5|4863|4865|4863.5|4863.5|4862.5|162
1639752770000|2021-12-17 14:52:50|4865|4864|4863|4861|4865.5|4864|4863|4861|604
1639752780000|2021-12-17 14:53:00|4862.5|4861.5|4861.5|4860|4863|4862.5|4861|4859.5|189
1639752790000|2021-12-17 14:53:10|4861|4859|4860.5|4859.5|4861.5|4860|4860|4858.5|16
1639752800000|2021-12-17 14:53:20|4860|4859|4861|4860|4861.5|4860.5|4859.5|4858.5|958
1639752810000|2021-12-17 14:53:30|4860.5|4859.5|4858.5|4857.5|4861|4859.5|4858.5|4857|965
1639752820000|2021-12-17 14:53:40|4858|4857|4856.5|4855.5|4858|4857|4856|4855.5|681
1639752830000|2021-12-17 14:53:50|4857|4856|4857|4855|4857.5|4856|4855.5|4854.5|846
1639752840000|2021-12-17 14:54:00|4857.5|4855.5|4857.5|4856|4858.5|4856.5|4857|4855.5|54
1639752850000|2021-12-17 14:54:10|4857|4855.5|4856.5|4854.5|4857|4855.5|4856|4854.5|175
1639752860000|2021-12-17 14:54:20|4856|4855|4854.5|4853.5|4856|4855|4854.5|4853.5|1474
1639752870000|2021-12-17 14:54:30|4855.5|4854|4855.5|4854.5|4855.5|4855|4854|4853.5|919
1639752880000|2021-12-17 14:54:40|4855|4854|4852|4851|4855|4854|4852|4851|1548
1639752890000|2021-12-17 14:54:50|4852.5|4851.5|4853.5|4852.5|4855|4853.5|4852.5|4851.5|567
1639752900000|2021-12-17 14:55:00|4854|4852|4851.5|4850|4854|4852.5|4851|4850|1540
1639752910000|2021-12-17 14:55:10|4851|4849.5|4850.5|4849|4851.5|4850.5|4849|4847.5|3379
1639752920000|2021-12-17 14:55:20|4850|4849.5|4853|4851.5|4853|4852|4850|4849|2083
1639752930000|2021-12-17 14:55:30|4852.5|4852|4855.5|4854|4856|4854|4852.5|4851.5|853
1639752940000|2021-12-17 14:55:40|4855|4853.5|4853.5|4852|4855.5|4854|4852.5|4852|546
1639752950000|2021-12-17 14:55:50|4853|4851.5|4850.5|4849.5|4853.5|4852.5|4850|4849|579
1639752960000|2021-12-17 14:56:00|4850|4848.5|4852|4850.5|4852|4851|4850|4848|1934
1639752970000|2021-12-17 14:56:10|4852.5|4851|4855|4854|4855.5|4854|4852.5|4851|361
1639752980000|2021-12-17 14:56:20|4855.5|4854.5|4857|4855|4857.5|4855.5|4855.5|4854|790
1639752990000|2021-12-17 14:56:30|4856.5|4854.5|4857|4855|4857|4855|4854|4852.5|1621
1639753000000|2021-12-17 14:56:40|4856|4854.5|4853.5|4852|4856|4855|4852|4850.5|1447
1639753010000|2021-12-17 14:56:50|4854|4852.5|4853.5|4852|4854|4853|4853|4852|10
1639753020000|2021-12-17 14:57:00|4853|4852.5|4853|4851.5|4853.5|4852.5|4852|4850.5|135
1639753030000|2021-12-17 14:57:10|4852.5|4852|4853|4851.5|4853|4852|4850.5|4849.5|449
1639753040000|2021-12-17 14:57:20|4852.5|4850.5|4853|4852|4853.5|4852.5|4852|4850.5|862
1639753050000|2021-12-17 14:57:30|4852.5|4851.5|4852.5|4851|4853|4852|4852|4850.5|1383
1639753060000|2021-12-17 14:57:40|4853|4851.5|4854.5|4853|4855.5|4854|4852.5|4851|1109
1639753070000|2021-12-17 14:57:50|4854|4852.5|4851.5|4850|4854.5|4853|4851|4849.5|680
1639753080000|2021-12-17 14:58:00|4851|4849.5|4852.5|4851|4852.5|4851.5|4851|4849.5|230
1639753090000|2021-12-17 14:58:10|4852|4850.5|4852.5|4851|4852.5|4851|4851|4850|1137
1639753100000|2021-12-17 14:58:20|4852|4850.5|4853|4852.5|4853.5|4852.5|4851|4850|387
1639753110000|2021-12-17 14:58:30|4853.5|4852|4852.5|4850.5|4853.5|4852.5|4852|4850|378
1639753120000|2021-12-17 14:58:40|4853|4851|4853|4852|4853|4852|4853|4851|2
1639753130000|2021-12-17 14:58:50|4852.5|4851.5|4855|4853.5|4856|4854.5|4852|4851|1003
1639753140000|2021-12-17 14:59:00|4854.5|4853|4852|4850.5|4855|4853.5|4852|4850.5|212
1639753150000|2021-12-17 14:59:10|4851.5|4850|4852.5|4851.5|4852.5|4852|4851.5|4849.5|181
1639753160000|2021-12-17 14:59:20|4853|4852|4852|4850|4854|4853|4851|4849.5|1301
1639753170000|2021-12-17 14:59:30|4853|4850.5|4854.5|4853|4854.5|4853|4852.5|4850|1587
1639753180000|2021-12-17 14:59:40|4854|4852.5|4855.5|4854.5|4856.5|4854.5|4854|4852.5|244
1639753190000|2021-12-17 14:59:50|4856|4855|4857.5|4856.5|4859.5|4858|4855.5|4855|3349
1639753200000|2021-12-17 15:00:00|4857|4855.5|4856|4854.5|4857.5|4856|4854.5|4853|993
1639753210000|2021-12-17 15:00:10|4857|4855|4859.5|4858|4860|4858|4856.5|4855|1106
1639753220000|2021-12-17 15:00:20|4859|4857.5|4859|4858|4860.5|4858.5|4857.5|4857|527
1639753230000|2021-12-17 15:00:30|4859.5|4858.5|4858.5|4857|4860|4858.5|4858|4856.5|273
1639753240000|2021-12-17 15:00:40|4858|4856.5|4858|4856.5|4858|4857|4857|4856.5|234
1639753250000|2021-12-17 15:00:50|4857.5|4857|4858|4857|4858|4857.5|4857.5|4856.5|100
1639753260000|2021-12-17 15:01:00|4858.5|4857.5|4861|4860|4861|4860.5|4858|4857.5|2473
1639753270000|2021-12-17 15:01:10|4861.5|4860.5|4863|4861.5|4863|4861.5|4861.5|4860|1158
1639753280000|2021-12-17 15:01:20|4862.5|4861|4861.5|4860|4862.5|4861.5|4860|4858.5|1053
1639753290000|2021-12-17 15:01:30|4861|4859.5|4863|4861.5|4863.5|4862|4860.5|4858.5|1924
1639753300000|2021-12-17 15:01:40|4862.5|4862|4867|4866|4867|4866|4862.5|4862|1304
1639753310000|2021-12-17 15:01:50|4866.5|4865.5|4868|4866.5|4868|4867|4865.5|4864|1977
1639753320000|2021-12-17 15:02:00|4868.5|4867|4867.5|4866.5|4869.5|4868|4867|4866.5|1690
1639753330000|2021-12-17 15:02:10|4867|4866|4864.5|4863|4867.5|4866|4864|4862.5|3375
1639753340000|2021-12-17 15:02:20|4864|4863.5|4862.5|4861|4864|4863.5|4862.5|4861|563
1639753350000|2021-12-17 15:02:30|4863|4861.5|4861.5|4860.5|4863|4862|4861.5|4860.5|127
1639753360000|2021-12-17 15:02:40|4861|4861|4861|4859.5|4862.5|4861.5|4860.5|4859.5|1397
1639753370000|2021-12-17 15:02:50|4860.5|4859|4863.5|4862.5|4863.5|4863|4860.5|4859|968
1639753380000|2021-12-17 15:03:00|4864|4863|4864|4862|4864.5|4863.5|4863|4861.5|1572
1639753390000|2021-12-17 15:03:10|4863.5|4862.5|4863|4861.5|4864|4862.5|4861.5|4860.5|310
1639753400000|2021-12-17 15:03:20|4863.5|4862|4866|4864.5|4866|4864.5|4863.5|4862|2204
1639753410000|2021-12-17 15:03:30|4865.5|4865|4864|4862.5|4866|4865|4864|4862.5|1439
1639753420000|2021-12-17 15:03:40|4863.5|4863|4864|4863.5|4864|4863.5|4863.5|4863|221
1639753430000|2021-12-17 15:03:50|4864.5|4864|4865|4863.5|4865.5|4865|4864.5|4863|1354
1639753440000|2021-12-17 15:04:00|4864.5|4863|4865.5|4865|4866|4865.5|4864|4862.5|891
1639753450000|2021-12-17 15:04:10|4866|4865.5|4864|4862.5|4866.5|4865.5|4863.5|4862|1133
1639753460000|2021-12-17 15:04:20|4863.5|4863|4863.5|4862|4864|4863.5|4863.5|4862|277
1639753470000|2021-12-17 15:04:30|4864|4862.5|4863.5|4862.5|4864.5|4863.5|4863.5|4862|500
1639753480000|2021-12-17 15:04:40|4863|4862|4863.5|4862|4863.5|4862|4863|4862|49
1639753490000|2021-12-17 15:04:50|4863|4862.5|4866|4865|4866.5|4865|4863|4862.5|989
1639753500000|2021-12-17 15:05:00|4865.5|4864.5|4866|4864|4867|4866|4865|4864|1011
1639753510000|2021-12-17 15:05:10|4865.5|4864.5|4864|4862.5|4866.5|4865|4864|4862|935
1639753520000|2021-12-17 15:05:20|4863.5|4862|4862|4861|4863.5|4862|4862|4860.5|424
1639753530000|2021-12-17 15:05:30|4861.5|4861.5|4864|4862.5|4864|4862.5|4861|4860|383
1639753540000|2021-12-17 15:05:40|4863.5|4862|4863|4862|4863.5|4862.5|4862.5|4861.5|244
1639753550000|2021-12-17 15:05:50|4862.5|4861.5|4861.5|4860.5|4863|4861.5|4861.5|4860.5|452
1639753560000|2021-12-17 15:06:00|4861|4859.5|4860.5|4859.5|4861.5|4860|4860|4859|486
1639753570000|2021-12-17 15:06:10|4861|4860|4862|4861|4863|4861.5|4860.5|4859|1223
1639753580000|2021-12-17 15:06:20|4862.5|4861.5|4864|4863|4864|4863|4862|4861|1553
1639753590000|2021-12-17 15:06:30|4864.5|4863.5|4865.5|4863.5|4865.5|4864|4863.5|4862.5|162
1639753600000|2021-12-17 15:06:40|4865|4864|4864|4862.5|4865|4864|4863|4862|1393
1639753610000|2021-12-17 15:06:50|4863.5|4862|4862.5|4861|4863.5|4862|4862|4861|958
1639753620000|2021-12-17 15:07:00|4862|4860.5|4863|4861.5|4863.5|4862.5|4861.5|4860|267
1639753630000|2021-12-17 15:07:10||4862||4862||4862.5||4861.5|924
1639753640000|2021-12-17 15:07:20|4863.5|4862.5|4865.5|4863.5|4865.5|4864|4863|4862.5|1184
1639753650000|2021-12-17 15:07:30|4865|4864|4867|4866|4867.5|4866.5|4865|4863.5|246
1639753660000|2021-12-17 15:07:40|4867.5|4866.5|4867|4866|4867.5|4866.5|4867|4866|130
1639753670000|2021-12-17 15:07:50|4866.5|4866.5|4867.5|4866|4868|4867|4866.5|4866|1008
1639753680000|2021-12-17 15:08:00|4867|4865.5|4867|4865.5|4867.5|4865.5|4865.5|4865|600
1639753690000|2021-12-17 15:08:10|4866.5|4866|4867.5|4866|4868|4867|4866.5|4865.5|1487
1639753700000|2021-12-17 15:08:20|4867|4865.5|4866.5|4865|4867.5|4866|4865.5|4864|1094
1639753710000|2021-12-17 15:08:30|4866|4865.5|4866.5|4866|4866.5|4866|4865.5|4864.5|478
1639753720000|2021-12-17 15:08:40|4867.5|4866.5|4867.5|4866|4867.5|4867|4867|4865.5|313
1639753730000|2021-12-17 15:08:50|4867|4865.5|4866|4864.5|4867|4866|4865.5|4864.5|399
1639753740000|2021-12-17 15:09:00|4865.5|4865|4864|4862.5|4866|4865|4864|4862.5|12
1639753750000|2021-12-17 15:09:10|4863.5|4862|4866.5|4865.5|4866.5|4865.5|4863|4862|789
1639753760000|2021-12-17 15:09:20|4866|4866|4866|4864.5|4866|4866|4865.5|4864|218
1639753770000|2021-12-17 15:09:30|4865.5|4865|4865|4863.5|4866|4865|4864.5|4863.5|680
1639753780000|2021-12-17 15:09:40|4864.5|4864|4865.5|4864|4865.5|4864|4864.5|4863|104
1639753790000|2021-12-17 15:09:50|4866|4864.5|4867|4865.5|4867|4866.5|4865|4864|1166
1639753800000|2021-12-17 15:10:00|4866.5|4866|4868|4866.5|4868|4866.5|4866|4864.5|1090
1639753810000|2021-12-17 15:10:10|4867.5|4866|4869|4867.5|4869|4868|4867|4866|1715
1639753820000|2021-12-17 15:10:20|4869.5|4868|4870|4868.5|4870.5|4869|4869|4867.5|361
1639753830000|2021-12-17 15:10:30|4869.5|4869|4871|4869.5|4871|4870|4869.5|4868|2141
1639753840000|2021-12-17 15:10:40|4870.5|4869|4870.5|4869|4871|4870|4870|4869|1389
1639753850000|2021-12-17 15:10:50|4870|4868.5|4868|4867.5|4870|4869|4868|4867|182
1639753860000|2021-12-17 15:11:00|4868.5|4868|4868.5|4867.5|4869|4868|4868.5|4867.5|173
1639753870000|2021-12-17 15:11:10|4869|4868|4868.5|4867.5|4869|4868|4867.5|4865.5|628
1639753880000|2021-12-17 15:11:20|4868|4866.5|4868.5|4867|4869|4868|4867.5|4866.5|436
1639753890000|2021-12-17 15:11:30|4868|4867.5|4868|4866.5|4868.5|4867.5|4867|4866|152
1639753900000|2021-12-17 15:11:40|4867.5|4866|4865|4863.5|4867.5|4866|4864.5|4863.5|458
1639753910000|2021-12-17 15:11:50|4864.5|4863|4863|4862|4864.5|4863|4863|4861|8
1639753920000|2021-12-17 15:12:00|4862.5|4861.5|4863.5|4862.5|4863.5|4862.5|4862|4861|514
1639753930000|2021-12-17 15:12:10|4864|4863|4864.5|4863.5|4865|4863.5|4864|4862.5|491
1639753940000|2021-12-17 15:12:20|4864|4862.5|4863|4862|4864|4863|4863|4862|263
1639753950000|2021-12-17 15:12:30|4862.5|4861|4861|4859.5|4862.5|4861|4861|4859|316
1639753960000|2021-12-17 15:12:40|||||||||174
1639753970000|2021-12-17 15:12:50|4860.5|4860|4863|4861.5|4863|4861.5|4860.5|4860|234
1639753980000|2021-12-17 15:13:00|4862.5||4862.5||4863||4862.5||0
1639753990000|2021-12-17 15:13:10|4862|4861|4862|4861|4862.5|4861.5|4861|4860|353
1639754000000|2021-12-17 15:13:20|4861.5|4860.5|4862|4861|4862|4861.5|4861.5|4860|2551
1639754010000|2021-12-17 15:13:30|4861.5|4860.5|4862.5|4861.5|4862.5|4862|4861|4860|4126
1639754020000|2021-12-17 15:13:40|4862|4861|4861|4859.5|4862.5|4862|4860.5|4859.5|2953
1639754030000|2021-12-17 15:13:50|4860.5|4860|4861|4859.5|4861|4860|4860.5|4859.5|396
1639754040000|2021-12-17 15:14:00|4860.5|4860|4861.5|4860|4861.5|4861|4860|4859|3833
1639754050000|2021-12-17 15:14:10|4861|4859.5|4860.5|4859.5|4861.5|4859.5|4860|4859|1157
1639754060000|2021-12-17 15:14:20|4860|4859|4860|4859|4860.5|4859|4858.5|4857|1658
1639754070000|2021-12-17 15:14:30|4859.5|4859.5|4858.5|4857|4860|4859.5|4857.5|4857|549
1639754080000|2021-12-17 15:14:40|4859|4857.5|4857.5|4856|4859.5|4858.5|4856|4855.5|4851
1639754090000|2021-12-17 15:14:50|4857|4855|4853.5|4852.5|4857.5|4855|4853.5|4852|108
1639754100000|2021-12-17 15:15:00|4854|4853|4855.5|4854.5|4855.5|4854.5|4854|4852.5|453
1639754110000|2021-12-17 15:15:10|4855|4853.5|4853|4852|4855|4854|4852.5|4852|1833
1639754120000|2021-12-17 15:15:20|4852.5|4852.5|4853.5|4852.5|4853.5|4852.5|4852.5|4851.5|546
1639754130000|2021-12-17 15:15:30|4853|4852|4853|4852.5|4853.5|4853|4852.5|4851.5|570
1639754140000|2021-12-17 15:15:40|4853.5|4851.5|4853|4852.5|4853.5|4853|4853|4851.5|171
1639754150000|2021-12-17 15:15:50|4853.5|4853|4853|4851.5|4853.5|4853|4852.5|4851.5|245
1639754160000|2021-12-17 15:16:00|4853.5|4852|4853.5|4852|4853.5|4853|4852.5|4851.5|774
1639754170000|2021-12-17 15:16:10|4853|4851.5|4851|4850|4853.5|4851.5|4851|4850|2391
1639754180000|2021-12-17 15:16:20|4852|4850.5|4852.5|4851|4852.5|4852|4851.5|4850.5|35
1639754190000|2021-12-17 15:16:30|4852|4851.5|4851|4850|4852|4852|4850.5|4850|1344
1639754200000|2021-12-17 15:16:40|4851.5|4850.5|4850.5|4849|4852|4850.5|4848.5|4848|8858
1639754210000|2021-12-17 15:16:50|4850|4848.5|4850.5|4849.5|4851|4850.5|4849.5|4848|879
1639754220000|2021-12-17 15:17:00|4850|4848.5|4852|4850.5|4852.5|4851.5|4850|4848.5|527
1639754230000|2021-12-17 15:17:10|4853|4851|4852.5|4851|4853|4852|4852|4850.5|129
1639754240000|2021-12-17 15:17:20|4852|4850|4850.5|4849.5|4852|4850|4850.5|4848.5|1
1639754250000|2021-12-17 15:17:30|4850|4849|4849.5|4848.5|4850.5|4849|4849|4847.5|246
1639754260000|2021-12-17 15:17:40|4850|4849|4851|4850|4851.5|4850.5|4850|4848.5|333
1639754270000|2021-12-17 15:17:50|4850.5|4849.5|4851|4849.5|4851|4849.5|4849.5|4848.5|782
1639754280000|2021-12-17 15:18:00|4850.5|4849|4850.5|4850|4851|4850|4850.5|4849|200
1639754290000|2021-12-17 15:18:10|4851||4850.5||4851||4850.5||255
1639754300000|2021-12-17 15:18:20|||||||||385
1639754310000|2021-12-17 15:18:30|4851|4850.5|4851|4850.5|4852|4851|4851|4850|386
1639754320000|2021-12-17 15:18:40|4851.5|4850|4851|4849.5|4852.5|4851.5|4850|4849.5|927
1639754330000|2021-12-17 15:18:50|4851.5|4850|4853.5|4852|4853.5|4852|4850.5|4849.5|987
1639754340000|2021-12-17 15:19:00|4854|4852.5|4853.5|4852.5|4854.5|4853.5|4853.5|4852|386
1639754350000|2021-12-17 15:19:10|4854|4853|4852.5|4852|4854.5|4853.5|4852.5|4851.5|1445
1639754360000|2021-12-17 15:19:20|4853|4851.5|4851.5|4850|4853|4851.5|4851|4850|761
1639754370000|2021-12-17 15:19:30|4852|4850.5|4852.5|4851.5|4853|4852.5|4851|4850.5|616
1639754380000|2021-12-17 15:19:40|4852|4851|4853|4852|4853|4852|4851.5|4850.5|440
1639754390000|2021-12-17 15:19:50|4853.5|4852.5|4854.5|4853|4854.5|4853.5|4853|4851.5|433
1639754400000|2021-12-17 15:20:00|4854|4852.5|4854|4853|4854.5|4853.5|4854|4852.5|173
1639754420000|2021-12-17 15:20:20|4854.5|4853.5|4855.5|4854.5|4855.5|4854.5|4854|4853.5|607
1639754430000|2021-12-17 15:20:30|4855|4854|4855.5|4854.5|4855.5|4854.5|4855|4854|108
1639754440000|2021-12-17 15:20:40|4855|4855|4855.5|4854.5|4858.5|4857|4855|4854|4446
1639754450000|2021-12-17 15:20:50|4856|4855|4856.5|4855.5|4858.5|4857.5|4855.5|4855|5011
1639754460000|2021-12-17 15:21:00|4856|4854.5|4855|4854.5|4856|4854.5|4854.5|4853|308
1639754470000|2021-12-17 15:21:10|4854.5|4854|4854.5|4853|4854.5|4854|4854.5|4853|315
1639754480000|2021-12-17 15:21:20|4855|4853.5|4856.5|4855.5|4856.5|4855.5|4855|4853|900
1639754490000|2021-12-17 15:21:30|4856|4856|4858.5|4856.5|4858.5|4857|4855.5|4854.5|1526
1639754500000|2021-12-17 15:21:40|4859|4857|4858.5|4857.5|4859.5|4858|4858|4857|52
1639754510000|2021-12-17 15:21:50|4859|4858|4859|4858.5|4859|4858.5|4859|4857.5|0
1639754520000|2021-12-17 15:22:00|4860|4858|4858|4857|4860|4859.5|4857|4855.5|786
1639754530000|2021-12-17 15:22:10|4857.5|4857.5|4856|4855|4858|4857.5|4856|4854.5|2275
1639754540000|2021-12-17 15:22:20|4855.5|4854.5|4855.5|4854.5|4856|4855.5|4855.5|4854.5|4
1639754550000|2021-12-17 15:22:30|4856|4855|4855.5|4854.5|4856|4855|4855|4854|122
1639754560000|2021-12-17 15:22:40|4855|4854|4854.5|4854|4855.5|4854.5|4854.5|4854|446
1639754570000|2021-12-17 15:22:50|4854|4853|4854|4853|4854.5|4853.5|4853.5|4852.5|884
1639754580000|2021-12-17 15:23:00|4854.5|4853.5|4856.5|4855.5|4856.5|4855.5|4854.5|4853.5|1067
1639754590000|2021-12-17 15:23:10|4856|4855|4857|4855.5|4857.5|4856.5|4855.5|4854.5|201
1639754600000|2021-12-17 15:23:20|4857.5|4856|4856|4855|4857.5|4856|4855.5|4854.5|406
1639754610000|2021-12-17 15:23:30|4856.5|4854.5|4855.5|4854|4856.5|4855|4854.5|4853.5|1381
1639754620000|2021-12-17 15:23:40|4856|4854.5|4857.5|4856.5|4857.5|4856.5|4856|4854.5|103
1639754630000|2021-12-17 15:23:50|4857|4856|4857|4855.5|4857.5|4856|4856|4854.5|925
1639754640000|2021-12-17 15:24:00|4856.5|4855|4855.5|4854|4857|4856.5|4855|4854|479
1639754650000|2021-12-17 15:24:10|4855|4853.5|4855|4854|4855|4854.5|4854|4853|761
1639754660000|2021-12-17 15:24:20|4854.5|4853.5|4854.5|4853|4855|4853.5|4854.5|4853|104
1639754670000|2021-12-17 15:24:30|4854|4853.5|4855|4854|4855|4854|4853.5|4852.5|253
1639754680000|2021-12-17 15:24:40|4855.5|4854.5|4857.5|4856|4857.5|4856.5|4855.5|4854|557
1639754690000|2021-12-17 15:24:50|4857|4855.5|4856|4854.5|4857|4856|4855.5|4854.5|386
1639754700000|2021-12-17 15:25:00|4855.5|4855|4856.5|4855.5|4857|4856|4855.5|4854.5|123
1639754710000|2021-12-17 15:25:10|4856|4856|4855.5|4855|4856.5|4856|4854.5|4853.5|1115
1639754720000|2021-12-17 15:25:20|4855|4854.5|4856|4854.5|4856.5|4855.5|4855|4854|274
1639754730000|2021-12-17 15:25:30|4855.5|4855|4856.5|4856|4857.5|4856.5|4855|4854|457
1639754740000|2021-12-17 15:25:40|4856|4855.5|4856.5|4855|4856.5|4855.5|4855.5|4854.5|142
1639754750000|2021-12-17 15:25:50|4856|4855.5|4856|4855|4856.5|4856|4856|4855|800
1639754760000|2021-12-17 15:26:00|4856.5|4855.5|4855|4854|4856.5|4856|4855|4854|1191
1639754770000|2021-12-17 15:26:10|4854.5|4853.5|4855|4854.5|4856|4855|4854.5|4853|565
1639754780000|2021-12-17 15:26:20|4856|4855|4856|4855|4856|4855|4855.5|4854.5|198
1639754790000|2021-12-17 15:26:30|4856.5|4855.5|4858.5|4858|4858.5|4858|4856|4855.5|5976
1639754800000|2021-12-17 15:26:40|4859|4858.5|4858|4857|4859.5|4858.5|4857.5|4856|3699
1639754810000|2021-12-17 15:26:50|4857.5|4857.5|4855.5|4854|4857.5|4857.5|4855|4854|1933
1639754820000|2021-12-17 15:27:00|4856|4854.5|4856.5|4855|4857|4856|4855.5|4854|335
1639754830000|2021-12-17 15:27:10|4856|4855.5|4857|4856|4857|4856.5|4856|4855|0
1639754840000|2021-12-17 15:27:20|4856.5|4855.5|4857.5|4856.5|4858|4857|4856.5|4855.5|444
1639754850000|2021-12-17 15:27:30|4858|4857|4858|4857|4858.5|4858|4857|4856.5|445
1639754860000|2021-12-17 15:27:40|4857.5|4857.5|4859|4858|4859|4858|4857.5|4857.5|103
1639754870000|2021-12-17 15:27:50|4858.5|4857.5|4860.5|4859.5|4860.5|4860|4858.5|4857|4332
1639754880000|2021-12-17 15:28:00|4861|4860|4861|4860.5|4862.5|4861|4860.5|4859.5|2036
1639754890000|2021-12-17 15:28:10|4860.5|4860|4859|4858|4861|4860.5|4859|4858|1670
1639754900000|2021-12-17 15:28:20|4858|4857.5|4859.5|4858.5|4859.5|4858.5|4858|4857|467
1639754910000|2021-12-17 15:28:30|4860|4859|4858.5|4857.5|4860|4859|4858|4857.5|491
1639754920000|2021-12-17 15:28:40|4859|4858|4859.5|4859|4859.5|4859|4858.5|4857.5|273
1639754930000|2021-12-17 15:28:50|4860|4858.5|4860.5|4860|4860.5|4860|4860|4858.5|1636
1639754940000|2021-12-17 15:29:00|4861|4860.5|4861.5|4860|4862.5|4861.5|4861|4860|585
1639754950000|2021-12-17 15:29:10|4862|4860.5|4862|4861|4862.5|4861.5|4861.5|4860.5|2587
1639754960000|2021-12-17 15:29:20|4861.5|4860.5|4859|4858|4861.5|4860.5|4858|4857|1954
1639754970000|2021-12-17 15:29:30|4858.5|4857.5|4857.5|4856.5|4858.5|4857.5|4857.5|4856.5|348
1639754980000|2021-12-17 15:29:40|4857|4855.5|4857.5|4856.5|4857.5|4857|4856.5|4855|14
1639754990000|2021-12-17 15:29:50|4858|4857|4860|4859|4860|4859.5|4858|4857|1845
1639755000000|2021-12-17 15:30:00|4859.5|4858.5|4860.5|4859|4860.5|4860|4859|4858|4288
1639755010000|2021-12-17 15:30:10|4861|4860|4860|4859|4862|4861.5|4859|4858|6028
1639755020000|2021-12-17 15:30:20|4859.5|4858.5|4856.5|4855.5|4860.5|4858.5|4856.5|4855.5|436
1639755030000|2021-12-17 15:30:30|4856|4856|4860|4858|4860|4858|4856|4855.5|150
1639755040000|2021-12-17 15:30:40|4859.5|4857|4858|4857|4859.5|4857.5|4857.5|4856|330
1639755050000|2021-12-17 15:30:50|4857.5|4856.5|4857|4855.5|4858|4857|4857|4855.5|680
1639755060000|2021-12-17 15:31:00|4856.5|4856|4857|4856|4857|4856|4856|4855.5|100
1639755070000|2021-12-17 15:31:10|4856.5|4855.5|4859.5|4858.5|4859.5|4858.5|4856|4855.5|765
1639755080000|2021-12-17 15:31:20|4859|4858|4858|4857|4859.5|4858|4857|4856.5|2034
1639755090000|2021-12-17 15:31:30|4858.5|4857.5|4859.5|4858|4859.5|4858.5|4858.5|4857.5|628
1639755100000|2021-12-17 15:31:40|4859|4858.5|4859.5|4858.5|4860|4859|4859|4858|0
1639755110000|2021-12-17 15:31:50|4859|4858|4859.5|4859|4861|4859.5|4859|4858|1186
1639755120000|2021-12-17 15:32:00|4859|4858.5|4859.5|4858|4859.5|4859|4858.5|4857|622
1639755130000|2021-12-17 15:32:10|4860|4858.5|4861|4860|4861.5|4860|4860|4858.5|430
1639755140000|2021-12-17 15:32:20|4860.5|4859.5|4860.5|4860|4861|4860.5|4860.5|4859.5|382
1639755150000|2021-12-17 15:32:30|4861|4859.5|4861|4860|4862|4861|4860|4859.5|2098
1639755160000|2021-12-17 15:32:40|4860.5|4860.5|4862|4861.5|4862|4861.5|4860.5|4860.5|264
1639755170000|2021-12-17 15:32:50|4862.5|4862|4862|4861.5|4862.5|4862|4861|4860.5|2313
1639755180000|2021-12-17 15:33:00|4862.5|4861|4861.5|4860.5|4862.5|4862|4860.5|4859.5|4268
1639755190000|2021-12-17 15:33:10|4862|4861|4863.5|4862.5|4863.5|4862.5|4862|4861|455
1639755200000|2021-12-17 15:33:20|4862.5|4862|4864|4863|4864.5|4864|4862.5|4861.5|3038
1639755210000|2021-12-17 15:33:30|4865|4863.5|4865.5|4865|4866|4865|4865|4863.5|17
1639755220000|2021-12-17 15:33:40|4865|4864.5|4865.5|4865|4866|4865|4864.5|4864|298
1639755230000|2021-12-17 15:33:50|4866|4865.5|4867.5|4866|4867.5|4866.5|4865.5|4865|232
1639755240000|2021-12-17 15:34:00|4867|4866.5|4867.5|4866.5|4867.5|4867|4866|4865.5|937
1639755250000|2021-12-17 15:34:10|4868|4867|4869.5|4868|4869.5|4868.5|4867.5|4867|576
1639755260000|2021-12-17 15:34:20|4869|4868.5|4867.5|4866.5|4869|4868.5|4867|4866.5|960
1639755270000|2021-12-17 15:34:30|4868|4867|4867|4866.5|4868|4867|4866.5|4866|88
1639755280000|2021-12-17 15:34:40|4868|4867|4867.5|4867|4868|4867|4867|4866|3
1639755290000|2021-12-17 15:34:50|4867|4866.5|4866|4864.5|4867|4867|4865|4864.5|645
1639755300000|2021-12-17 15:35:00|4865.5|4864|4864.5|4863.5|4866|4864|4864.5|4863.5|396
1639755310000|2021-12-17 15:35:10|4865|4864|4867|4866|4867|4866|4865|4863.5|276
1639755320000|2021-12-17 15:35:20|4867.5|4866.5|4866.5|4865|4868|4867.5|4866.5|4865|765
1639755330000|2021-12-17 15:35:30|4866|4864.5|4862.5|4861.5|4866|4864.5|4862.5|4861.5|500
1639755340000|2021-12-17 15:35:40|4863|4860.5|4863.5|4862.5|4863.5|4862.5|4861.5|4860|962
1639755350000|2021-12-17 15:35:50|4863|4863|4863.5|4862.5|4863.5|4863|4862.5|4861.5|588
1639755360000|2021-12-17 15:36:00|4864.5|4863|4864.5|4863.5|4864.5|4863.5|4863.5|4862.5|488
1639755370000|2021-12-17 15:36:10|4864|4863|4864.5|4863.5|4864.5|4863.5|4862.5|4862|1693
1639755380000|2021-12-17 15:36:20|4864|4863|4863.5|4862.5|4864.5|4863|4862.5|4861.5|469
1639755390000|2021-12-17 15:36:30|4864|4863|4863.5|4862|4864|4863|4863.5|4862|0
1639755400000|2021-12-17 15:36:40|4863|4862.5|4862.5|4862|4863|4862.5|4862|4861.5|45
1639755410000|2021-12-17 15:36:50|4863.5|4862.5|4863.5|4862.5|4863.5|4863|4863.5|4862|418
1639755420000|2021-12-17 15:37:00|4864|4862|4862.5|4862|4864|4862.5|4862|4860.5|695
1639755430000|2021-12-17 15:37:10|4863.5|4861.5|4863.5|4862.5|4863.5|4862.5|4863.5|4861|486
1639755440000|2021-12-17 15:37:20|4864|4863|4864.5|4863.5|4864.5|4864|4863.5|4862.5|885
1639755450000|2021-12-17 15:37:30|4865|4864|4864|4863|4866|4864.5|4863|4862|889
1639755460000|2021-12-17 15:37:40|4863.5|4862.5|4864|4863.5|4865|4864.5|4863|4862|3900
1639755470000|2021-12-17 15:37:50|4865|4863|4864|4863|4865|4863|4863.5|4862.5|438
1639755480000|2021-12-17 15:38:00|4864.5|4862.5|4863|4861.5|4865|4862.5|4863|4861.5|281
1639755490000|2021-12-17 15:38:10|4862.5|4861|4863.5|4862.5|4864|4863|4862.5|4861|156
1639755500000|2021-12-17 15:38:20|4863|4862|4863.5|4862.5|4863.5|4862.5|4862.5|4861.5|124
1639755510000|2021-12-17 15:38:30|4864|4863|4863.5|4862|4865|4864|4863|4862|387
1639755520000|2021-12-17 15:38:40|4863|4862.5|4863|4862|4863.5|4862.5|4862.5|4861.5|980
1639755530000|2021-12-17 15:38:50|4862.5|4861.5|4863|4862.5|4863.5|4863|4862.5|4861.5|442
1639755540000|2021-12-17 15:39:00|4864|4863|4865|4864|4865|4864|4863|4862|2345
1639755550000|2021-12-17 15:39:10|4864.5|4863.5|4860|4858.5|4864.5|4863.5|4860|4858.5|4422
1639755560000|2021-12-17 15:39:20|4859.5|4859|4861.5|4860.5|4863|4861.5|4859.5|4858.5|3200
1639755570000|2021-12-17 15:39:30|4862|4861|4861.5|4860.5|4862.5|4862|4861|4860.5|2633
1639755580000|2021-12-17 15:39:40|4862|4861|4861.5|4861|4862.5|4861.5|4861.5|4860.5|1167
1639755590000|2021-12-17 15:39:50|4862|4860.5|4863.5|4862|4863.5|4862|4861|4860.5|303
1639755600000|2021-12-17 15:40:00|4863|4861.5|4862.5|4862|4863|4862|4861|4859.5|2731
1639755610000|2021-12-17 15:40:10|4863|4861.5|4860.5|4858.5|4863|4861.5|4860.5|4858.5|764
1639755620000|2021-12-17 15:40:20|4860|4859|4861|4860|4861|4860.5|4860|4859|263
1639755630000|2021-12-17 15:40:30|4860.5|4860.5|4860.5|4859|4861|4860.5|4860|4859|74
1639755640000|2021-12-17 15:40:40||4859.5||4859.5||4859.5||4859.5|12
1639755650000|2021-12-17 15:40:50|4861|4860|4860|4858.5|4861|4860|4859|4858|307
1639755660000|2021-12-17 15:41:00|4860.5|4859|4859.5|4858.5|4861|4859.5|4859.5|4858.5|954
1639755670000|2021-12-17 15:41:10|4860.5|4859|4861.5|4860.5|4862|4861|4860.5|4859|832
1639755680000|2021-12-17 15:41:20|4861|4861|4862|4860.5|4863.5|4862|4860.5|4860|1663
1639755690000|2021-12-17 15:41:30|4861.5|4861|4862.5|4862|4862.5|4862|4861.5|4860.5|1202
1639755700000|2021-12-17 15:41:40|4862|4861.5|4862|4861|4862.5|4862|4861.5|4861|511
1639755710000|2021-12-17 15:41:50|4861.5|4860|4861|4860|4861.5|4861|4860.5|4860|503
1639755720000|2021-12-17 15:42:00|4862|4860.5|4863.5|4862.5|4863.5|4862.5|4861|4860.5|549
1639755730000|2021-12-17 15:42:10|4864|4863|4864.5|4863|4865|4864.5|4864|4863|401
1639755740000|2021-12-17 15:42:20|4864|4862.5|4864|4863|4864|4863.5|4862.5|4861.5|870
1639755750000|2021-12-17 15:42:30|4863.5|4863.5|4863.5|4862|4864|4863.5|4862.5|4862|498
1639755760000|2021-12-17 15:42:40|4864|4862.5|4863|4862.5|4864.5|4864|4863|4862.5|2085
1639755770000|2021-12-17 15:42:50|4862.5|4861.5|4862.5|4861.5|4862.5|4862|4861.5|4860|1496
1639755780000|2021-12-17 15:43:00|4862|4861|4862.5|4861.5|4863|4862|4862|4861|466
1639755790000|2021-12-17 15:43:10|4862|4861|4863.5|4862|4863.5|4862.5|4862|4861|2028
1639755800000|2021-12-17 15:43:20|4863|4862.5|4862|4860.5|4863.5|4862.5|4862|4860.5|390
1639755810000|2021-12-17 15:43:30|4861.5|4860|4862|4861|4862.5|4861.5|4860|4859|425
1639755820000|2021-12-17 15:43:40|4861.5|4860|4860|4859|4862|4860.5|4859.5|4859|704
1639755830000|2021-12-17 15:43:50|4859.5|4858.5|4861|4860.5|4861|4860.5|4859.5|4858.5|341
1639755840000|2021-12-17 15:44:00|4860.5|4860|4860.5|4859.5|4861|4860.5|4860.5|4859.5|863
1639755850000|2021-12-17 15:44:10|4860|4860|4862.5|4861.5|4862.5|4861.5|4860|4859.5|723
1639755860000|2021-12-17 15:44:20|4863|4862|4862.5|4861.5|4864|4863|4862.5|4861.5|1504
1639755870000|2021-12-17 15:44:30|4863|4862|4863.5|4862.5|4864|4862.5|4862.5|4861.5|248
1639755880000|2021-12-17 15:44:40|4864|4863|4862|4860.5|4864|4863|4862|4860.5|630
1639755890000|2021-12-17 15:44:50|4862.5|4861|4862|4860.5|4862.5|4861.5|4862|4860.5|0
1639755900000|2021-12-17 15:45:00|4861.5|4861|4863.5|4862.5|4864|4863|4861|4860|3444
1639755910000|2021-12-17 15:45:10|4864|4863|4864|4863|4864.5|4863.5|4864|4862.5|2
1639755920000|2021-12-17 15:45:20|4864.5|4863.5|4864|4863|4865|4864|4864|4862.5|603
1639755930000|2021-12-17 15:45:30|4863.5|4862.5|4864|4862.5|4864|4863|4862.5|4862|952
1639755940000|2021-12-17 15:45:40|4864.5|4863|4865.5|4864.5|4866|4865|4863.5|4862.5|2128
1639755950000|2021-12-17 15:45:50|4866|4865|4868|4867|4868|4867.5|4866|4865|427
1639755960000|2021-12-17 15:46:00|4867.5|4866.5|4869|4868|4869.5|4868|4866.5|4866|3614
1639755970000|2021-12-17 15:46:10|4868.5|4867.5|4868|4866.5|4868.5|4867.5|4867|4866|1802
1639755980000|2021-12-17 15:46:20|4867.5|4866|4864.5|4863.5|4868|4866|4864.5|4863.5|3321
1639755990000|2021-12-17 15:46:30|4864|4862.5|4864.5|4863.5|4865|4864|4863.5|4862.5|167
1639756000000|2021-12-17 15:46:40|4865|4864|4866|4865.5|4866|4865.5|4865|4864|486
1639756010000|2021-12-17 15:46:50|4866.5|4866|4867.5|4866|4868|4866|4866.5|4865.5|404
1639756020000|2021-12-17 15:47:00|4867|4865.5|4865|4864|4867|4865.5|4865|4864|763
1639756030000|2021-12-17 15:47:10|4864.5|4863.5|4863|4862|4865|4863.5|4862.5|4861.5|2288
1639756040000|2021-12-17 15:47:20|4863.5|4862.5|4865.5|4864.5|4865.5|4865|4863|4862.5|1642
1639756050000|2021-12-17 15:47:30|4866|4864|4865|4863.5|4866|4864.5|4864.5|4863|367
1639756060000|2021-12-17 15:47:40|4864.5|4863|4865|4864.5|4865|4864.5|4864|4863|689
1639756070000|2021-12-17 15:47:50|4866|4865|4866|4865|4867|4866|4865.5|4864.5|429
1639756080000|2021-12-17 15:48:00|4865.5|4864.5|4866|4864.5|4866|4865.5|4865|4864|442
1639756090000|2021-12-17 15:48:10|4865.5|4863.5|4865.5|4863.5|4865.5|4863.5|4865|4863.5|399
1639756100000|2021-12-17 15:48:20|4865|4864|4863|4862|4865|4864|4863|4862|820
1639756110000|2021-12-17 15:48:30|4863.5|4862.5|4865|4864|4865|4864.5|4863|4862|618
1639756120000|2021-12-17 15:48:40|4864.5|4863.5|4863.5|4862.5|4865|4863.5|4863|4862.5|1094
1639756130000|2021-12-17 15:48:50|4863|4862|4864|4863.5|4864|4863.5|4862.5|4862|1320
1639756140000|2021-12-17 15:49:00|4863.5|4863|4863.5|4862|4864|4863|4863|4862|1351
1639756150000|2021-12-17 15:49:10|4863|4861.5|4864|4863|4864|4863|4863|4861.5|1041
1639756160000|2021-12-17 15:49:20|4864.5|4863.5|4864.5|4864|4865.5|4864.5|4864|4863|691
1639756170000|2021-12-17 15:49:30|4865|4864.5|4866|4864.5|4866.5|4865|4864|4863.5|4521
1639756180000|2021-12-17 15:49:40|4866.5|4865|4867|4865.5|4868.5|4867.5|4866|4865|3053
1639756190000|2021-12-17 15:49:50|4866.5|4866|4867|4866|4867|4866.5|4866|4865|836
1639756200000|2021-12-17 15:50:00|4866.5|4865.5|4866.5|4865.5|4867|4865.5|4866|4865|1347
1639756210000|2021-12-17 15:50:10|4866|4865|4864.5|4863.5|4866|4865|4864|4863|1576
1639756220000|2021-12-17 15:50:20|4864|4863|4863.5|4862.5|4864.5|4863.5|4863|4862|167
1639756230000|2021-12-17 15:50:30|4863|4862|4863|4862|4863.5|4863|4863|4862|0
1639756240000|2021-12-17 15:50:40|4863.5|4862.5|4865.5|4864|4865.5|4865|4863.5|4861.5|3425
1639756250000|2021-12-17 15:50:50|4865|4864.5|4865.5|4864.5|4865.5|4865|4864.5|4864|479
1639756260000|2021-12-17 15:51:00|4866|4865|4866|4865.5|4866.5|4865.5|4865.5|4864.5|3421
1639756270000|2021-12-17 15:51:10|4865.5|4865|4865.5|4865|4866|4865.5|4865|4864|4536
1639756280000|2021-12-17 15:51:20|4865|4864.5|4866.5|4865.5|4866.5|4866|4865|4864|1948
1639756290000|2021-12-17 15:51:30|4866|4866|4866|4865.5|4866.5|4866|4866|4865.5|322
1639756300000|2021-12-17 15:51:40|4866.5|4866|4867|4866|4867.5|4866.5|4866.5|4865.5|583
1639756310000|2021-12-17 15:51:50|4867.5|4866.5|4867|4866.5|4867.5|4866.5|4866|4865.5|757
1639756320000|2021-12-17 15:52:00|4867.5|4867|4869|4867.5|4869|4867.5|4867|4866.5|1431
1639756330000|2021-12-17 15:52:10|4869.5|4868|4872|4871|4872|4871|4869.5|4868|662
1639756340000|2021-12-17 15:52:20|4871.5|4870|4871.5|4870.5|4872|4871.5|4871|4870|2717
1639756350000|2021-12-17 15:52:30|4871|4871|4870.5|4869.5|4871.5|4871|4869.5|4869|2210
1639756360000|2021-12-17 15:52:40|4871|4870|4870|4869|4871.5|4871|4870|4869|857
1639756370000|2021-12-17 15:52:50||4869.5||4869||4869.5||4869|0
1639756380000|2021-12-17 15:53:00|4870.5|4869.5|4870.5|4870|4870.5|4870|4870.5|4869.5|103
1639756390000|2021-12-17 15:53:10|4871|4870.5|4873|4872.5|4873.5|4873|4871|4870|2767
1639756400000|2021-12-17 15:53:20|4873.5|4873|4873.5|4872.5|4874|4873.5|4873.5|4872.5|1667
1639756410000|2021-12-17 15:53:30|4873|4873|4873.5|4872.5|4873.5|4873|4873|4871.5|621
1639756420000|2021-12-17 15:53:40|4873|4871.5|4872|4871.5|4873.5|4872|4872|4871.5|1581
1639756430000|2021-12-17 15:53:50|4872.5|4872|4873.5|4873|4874|4873.5|4872|4872|1530
1639756440000|2021-12-17 15:54:00|4874|4872.5|4873.5|4873|4874|4873|4872.5|4871.5|4519
1639756450000|2021-12-17 15:54:10|4873|4872.5|4873.5|4872.5|4873.5|4873|4873|4872.5|406
1639756460000|2021-12-17 15:54:20|4873|4872|4873.5|4872.5|4873.5|4873|4873|4872|729
1639756470000|2021-12-17 15:54:30|4874|4873|4874|4873|4875|4874.5|4873.5|4872.5|1531
1639756480000|2021-12-17 15:54:40|4873.5||4874||4874||4873.5||0
1639756490000|2021-12-17 15:54:50|4874.5|4873.5|4875|4874|4875|4874|4874.5|4873.5|696
1639756500000|2021-12-17 15:55:00|4874.5|4873.5|4874.5|4874|4874.5|4874|4874|4873.5|13
1639756510000|2021-12-17 15:55:10|4875|4874.5|4876.5|4875.5|4876.5|4875.5|4875|4874.5|1120
1639756520000|2021-12-17 15:55:20|4876|4875|4873|4872.5|4876.5|4875.5|4873|4872|1196
1639756530000|2021-12-17 15:55:30|4873.5|4872|4874|4873.5|4874|4873.5|4873|4872|3464
1639756540000|2021-12-17 15:55:40|4873.5|4873|4873|4872.5|4873.5|4873|4873|4872.5|934
1639756550000|2021-12-17 15:55:50|4873.5|4873|4871|4870.5|4873.5|4873|4870|4869|4245
1639756560000|2021-12-17 15:56:00|4870.5|4869.5|4871.5|4871|4871.5|4871|4870|4869|5206
1639756570000|2021-12-17 15:56:10|4871|4870.5|4872.5|4871.5|4872.5|4871.5|4871|4870|1226
1639756580000|2021-12-17 15:56:20|4873|4872|4873.5|4872.5|4874.5|4874|4873|4872|3957
1639756590000|2021-12-17 15:56:30|4873|4871.5|4872|4871.5|4873.5|4872|4872|4870.5|1060
1639756600000|2021-12-17 15:56:40|4871.5|4871|4872|4870.5|4872.5|4871.5|4871.5|4870.5|96
1639756610000|2021-12-17 15:56:50|4871.5|4870|4872|4871.5|4872|4871.5|4871|4870|280
1639756620000|2021-12-17 15:57:00|4872.5|4871|4872|4871.5|4872.5|4872|4871.5|4870.5|409
1639756630000|2021-12-17 15:57:10|4872.5|4872|4871|4870.5|4872.5|4872|4870.5|4870|463
1639756640000|2021-12-17 15:57:20|4871.5|4870|4870.5|4869.5|4871.5|4870.5|4870|4869|1105
1639756650000|2021-12-17 15:57:30||4870||4869.5||4870||4869.5|85
1639756670000|2021-12-17 15:57:50|4870|4869|4870|4869.5|4870.5|4869.5|4869.5|4869|2257
1639756680000|2021-12-17 15:58:00|4870.5|4870|4870.5|4870|4871|4870|4870|4869.5|631
1639756690000|2021-12-17 15:58:10|4871|4870.5|4870.5|4870|4872|4871|4870.5|4870|701
1639756700000|2021-12-17 15:58:20|4871|4870.5|4872|4871|4873|4872|4871|4870|261
1639756710000|2021-12-17 15:58:30|4871.5|4870.5|4871.5|4870.5|4872|4870.5|4871.5|4870.5|248
1639756720000|2021-12-17 15:58:40|4871|4871|4871.5|4870.5|4871.5|4871|4871|4870.5|329
1639756730000|2021-12-17 15:58:50|4871|4869.5|4870|4869.5|4871|4870|4869.5|4869|2147
1639756740000|2021-12-17 15:59:00|4870.5|4870|4871|4870.5|4871|4870.5|4870.5|4870|834
1639756750000|2021-12-17 15:59:10|4871.5|4871|4873.5|4872.5|4874|4872.5|4871.5|4871|399
1639756770000|2021-12-17 15:59:30|4873|4872|4871.5|4871|4873|4872|4871.5|4871|539
1639756780000|2021-12-17 15:59:40|4871|4870.5|4871|4870|4871.5|4870.5|4871|4870|143
1639756790000|2021-12-17 15:59:50|4870.5|4869.5|4869.5|4868.5|4871|4869.5|4869|4868.5|418
1639756800000|2021-12-17 16:00:00|4870|4869|4870|4869.5|4870|4869.5|4870|4868.5|653
1639756810000|2021-12-17 16:00:10||4869||4869.5||4869.5||4869|261
1639756820000|2021-12-17 16:00:20|4870.5|4869|4871.5|4870.5|4871.5|4870.5|4870.5|4869|1047
1639756830000|2021-12-17 16:00:30|4872|4871|4872|4871.5|4872|4871.5|4871.5|4871|669
1639756840000|2021-12-17 16:00:40|4871.5|4871|4872|4871|4872|4871|4871|4870.5|766
1639756850000|2021-12-17 16:00:50|4872.5|4871.5|4873|4872|4873|4872.5|4872.5|4871.5|677
1639756860000|2021-12-17 16:01:00|4872.5|4871|4873.5|4872.5|4873.5|4873|4872.5|4871|1500
1639756870000|2021-12-17 16:01:10|4874|4873|4874|4872.5|4874|4873.5|4873|4872.5|851
1639756880000|2021-12-17 16:01:20|4873.5|4873|4873.5|4872|4873.5|4873|4873|4872|694
1639756890000|2021-12-17 16:01:30|4873||4873||4873.5||4873||0
1639756900000|2021-12-17 16:01:40|4872.5|4872.5|4874.5|4873.5|4874.5|4874|4872.5|4872|449
1639756910000|2021-12-17 16:01:50|4874|4874|4873|4871.5|4874|4874|4872|4871.5|1740
1639756920000|2021-12-17 16:02:00|4873.5|4872|4873|4872.5|4873.5|4873|4873|4872|40
1639756930000|2021-12-17 16:02:10|4872.5|4872|4874|4873|4874|4873.5|4872.5|4872|972
1639756940000|2021-12-17 16:02:20|4873.5|4872.5|4874|4873|4874|4873|4873|4872|915
1639756950000|2021-12-17 16:02:30|4873.5|4873.5|4873|4872|4873.5|4873.5|4872.5|4871.5|1215
1639756960000|2021-12-17 16:02:40|4873.5|4872.5|4872.5|4871.5|4873.5|4873|4872.5|4871.5|2950
1639756970000|2021-12-17 16:02:50|4872|4870.5|4872|4871|4872|4871|4871.5|4870.5|1106
1639756980000|2021-12-17 16:03:00|4871.5|4871.5|4872|4871|4872|4871.5|4871.5|4870.5|182
1639756990000|2021-12-17 16:03:10|4871.5|4871.5|4872|4871.5|4872|4871.5|4871.5|4871|132
1639757000000|2021-12-17 16:03:20|4871.5|4871|4872|4871|4872|4871.5|4871.5|4870.5|660
1639757010000|2021-12-17 16:03:30|4871.5|4870.5|4873|4872.5|4873.5|4872.5|4870.5|4869.5|2445
1639757020000|2021-12-17 16:03:40|4872.5|4872|4872|4871|4873|4872.5|4872|4871|2124
1639757030000|2021-12-17 16:03:50|4872.5|4871.5|4872|4871|4872.5|4872|4872|4870.5|1984
1639757040000|2021-12-17 16:04:00|4872.5|4871.5|4873|4872|4873|4872.5|4872.5|4871|1859
1639757050000|2021-12-17 16:04:10|4872.5||4872.5||4873||4872.5||0
1639757060000|2021-12-17 16:04:20|4872|4871.5|4871.5|4871|4872|4871.5|4871.5|4870.5|1866
1639757070000|2021-12-17 16:04:30|4871|4870.5|4871|4870.5|4871.5|4870.5|4870.5|4869.5|336
1639757080000|2021-12-17 16:04:40|4870.5|4870|4870|4869|4870.5|4870|4869.5|4869|27
1639757090000|2021-12-17 16:04:50|4869.5|4869.5|4870|4869|4870|4869.5|4869.5|4869|951
1639757100000|2021-12-17 16:05:00|4870.5|4869.5|4870|4869.5|4870.5|4870|4870|4869|144
1639757110000|2021-12-17 16:05:10|4870.5|4870|4872|4871.5|4872|4871.5|4870.5|4870|2531
1639757120000|2021-12-17 16:05:20|4871.5|4871|4871|4870.5|4871.5|4871|4871|4870.5|944
1639757130000|2021-12-17 16:05:30|4870.5|4870|4869.5|4869|4870.5|4870|4869|4868.5|722
1639757140000|2021-12-17 16:05:40|4869|4868.5|4867.5|4866.5|4869.5|4868.5|4867|4866.5|777
1639757150000|2021-12-17 16:05:50|4868|4867|4867.5|4867|4868|4867.5|4867.5|4867|216
1639757160000|2021-12-17 16:06:00||4866.5||4866.5||4867||4866.5|62
1639757170000|2021-12-17 16:06:10|4868|4867|4866.5|4865.5|4868|4867|4866.5|4865.5|605
1639757180000|2021-12-17 16:06:20|4866|4866|4866|4865.5|4866.5|4866|4866|4865.5|415
1639757190000|2021-12-17 16:06:30|4866.5|4866|4869.5|4868.5|4869.5|4868.5|4866.5|4865.5|1257
1639757200000|2021-12-17 16:06:40|4869|4868|4869.5|4868.5|4869.5|4869|4869|4867.5|115
1639757210000|2021-12-17 16:06:50|4869|4869|4870.5|4869.5|4871|4870|4869|4868.5|452
1639757220000|2021-12-17 16:07:00|4871|4870|4870|4869|4871|4870|4869.5|4868.5|1303
1639757230000|2021-12-17 16:07:10|4869.5|4869.5|4869|4868|4870|4869.5|4869|4868|240
1639757240000|2021-12-17 16:07:20|4868.5|4868.5|4869.5|4868.5|4870|4869|4868.5|4868|231
1639757250000|2021-12-17 16:07:30|4870|4869|4870.5|4869.5|4871|4870.5|4869.5|4869|377
1639757260000|2021-12-17 16:07:40|4871|4870|4871|4869.5|4871|4870.5|4870.5|4869.5|113
1639757270000|2021-12-17 16:07:50|4870.5||4870||4871||4870||0
1639757280000|2021-12-17 16:08:00|4869.5|4869|4870|4869.5|4870|4869.5|4869.5|4868.5|496
1639757290000|2021-12-17 16:08:10|4870.5|4870|4870|4869.5|4870.5|4870|4870|4869.5|927
1639757300000|2021-12-17 16:08:20|4870.5|4870|4870|4869.5|4872|4871|4870|4869.5|3007
1639757310000|2021-12-17 16:08:30|4869.5|4869|4871|4870.5|4871|4870.5|4869.5|4869|1316
1639757320000|2021-12-17 16:08:40|4870.5|4870|4871|4870|4871|4870.5|4870.5|4869.5|7
1639757330000|2021-12-17 16:08:50||4870.5||4870||4870.5||4870|0
1639757340000|2021-12-17 16:09:00|4871.5|4870.5|4871.5|4871|4871.5|4871|4870.5|4870|532
1639757350000|2021-12-17 16:09:10|4872|4871.5|4871.5|4870|4872|4871.5|4871.5|4870|245
1639757360000|2021-12-17 16:09:20|4871|4870.5|4870|4869|4871.5|4870.5|4869.5|4869|3161
1639757370000|2021-12-17 16:09:30|4869.5|4868.5|4869.5|4868|4869.5|4869|4869.5|4868|657
1639757380000|2021-12-17 16:09:40|4869|4867.5|4868|4867|4869|4868|4868|4867|270
1639757390000|2021-12-17 16:09:50||4867.5||4867.5||4867.5||4867|263
1639757400000|2021-12-17 16:10:00|4868.5|4868|4870|4869.5|4870.5|4870|4868.5|4868|3398
1639757410000|2021-12-17 16:10:10|4870.5|4870|4870.5|4869.5|4870.5|4870|4870|4869.5|2474
1639757420000|2021-12-17 16:10:20|4871|4870|4871|4870|4871|4870.5|4871|4870|1250
1639757430000|2021-12-17 16:10:30|4870.5|4870.5|4870.5|4869.5|4871|4870.5|4870.5|4869.5|1183
1639757440000|2021-12-17 16:10:40|4871|4870|4870|4869.5|4871|4870|4870|4869.5|1158
1639757450000|2021-12-17 16:10:50|4870.5|4870|4871.5|4870.5|4872.5|4872|4870.5|4870|3294
1639757460000|2021-12-17 16:11:00|4871|4870|4872|4870.5|4872|4871.5|4871|4870|2071
1639757470000|2021-12-17 16:11:10|4871.5|4871.5|4873|4872.5|4873|4872.5|4871.5|4870.5|2283
1639757480000|2021-12-17 16:11:20|4873.5|4873|4874.5|4873.5|4874.5|4873.5|4873.5|4872.5|1455
1639757490000|2021-12-17 16:11:30|4874|4873|4871.5|4871|4874|4873|4870.5|4870|3384
1639757500000|2021-12-17 16:11:40|4871|4870.5|4869.5|4868.5|4871.5|4871|4869.5|4868.5|742
1639757510000|2021-12-17 16:11:50|4869|4869|4871.5|4870.5|4871.5|4870.5|4869|4868.5|510
1639757520000|2021-12-17 16:12:00|4872|4871|4872|4871.5|4872|4871.5|4872|4870.5|269
1639757530000|2021-12-17 16:12:10|4871.5|4871|4871.5|4870.5|4871.5|4871|4871|4870.5|161
1639757540000|2021-12-17 16:12:20|4872|4871|4873|4872|4873|4872.5|4872|4870.5|236
1639757550000|2021-12-17 16:12:30|4873.5|4872.5|4873.5|4872.5|4874|4873|4873.5|4872|540
1639757560000|2021-12-17 16:12:40|4874.5|4873|4872.5|4871.5|4874.5|4873|4872|4871|3378
1639757570000|2021-12-17 16:12:50|4872|4872|4872|4871.5|4872|4872|4872|4871|0
1639757580000|2021-12-17 16:13:00|4871.5|4871|4872|4871|4872|4871.5|4870.5|4869.5|2600
1639757590000|2021-12-17 16:13:10|4871.5|4870.5|4872|4870.5|4872|4871|4871|4870|304
1639757600000|2021-12-17 16:13:20|4872.5|4871|4873|4871.5|4873.5|4872.5|4872.5|4871|338
1639757610000|2021-12-17 16:13:30|4872.5|4872|4874|4872.5|4874.5|4873|4872.5|4872|27
1639757620000|2021-12-17 16:13:40|4873.5|4873|4874.5|4873.5|4874.5|4873.5|4873.5|4872.5|301
1639757630000|2021-12-17 16:13:50|4875|4874|4876|4875.5|4876|4875.5|4874.5|4873.5|176
1639757640000|2021-12-17 16:14:00|4875.5|4874.5|4875|4873.5|4875.5|4875|4874|4873.5|592
1639757650000|2021-12-17 16:14:10||4874.5||4874.5||4874.5||4874.5|67
1639757660000|2021-12-17 16:14:20|4874.5|4874|4874.5|4873.5|4875|4874.5|4874|4873|994
1639757670000|2021-12-17 16:14:30||4873||4873.5||4873.5||4873|0
1639757680000|2021-12-17 16:14:40|4874|4873|4874|4873|4874.5|4874|4873.5|4873|531
1639757690000|2021-12-17 16:14:50|4874.5|4873.5|4876.5|4875.5|4876.5|4875.5|4874.5|4873.5|418
1639757700000|2021-12-17 16:15:00|4877|4876|4877|4875.5|4877.5|4877|4876|4875|1628
1639757710000|2021-12-17 16:15:10||4876||4876||4876||4875.5|0
1639757720000|2021-12-17 16:15:20|4876.5|4875.5|4877|4875.5|4877|4876|4876|4875|1094
1639757730000|2021-12-17 16:15:30|4876.5|4876|4876.5|4875.5|4876.5|4876|4876|4875.5|162
1639757740000|2021-12-17 16:15:40|4876|4876|4877|4876|4877|4876.5|4876|4875.5|429
1639757750000|2021-12-17 16:15:50|4876.5|4875.5|4876|4874.5|4877|4875.5|4875|4874.5|3094
1639757760000|2021-12-17 16:16:00|4875.5|4875|4876.5|4875.5|4877.5|4877|4875.5|4875|3709
1639757770000|2021-12-17 16:16:10|4877|4876|4877.5|4876.5|4878.5|4877.5|4877|4876|205
1639757780000|2021-12-17 16:16:20|4877|4876|4875.5|4875|4877.5|4876|4875.5|4875|1882
1639757790000|2021-12-17 16:16:30|4875|4874.5|4875|4874|4875|4874.5|4874.5|4873.5|1275
1639757800000|2021-12-17 16:16:40|4874.5|4874.5|4874.5|4873.5|4874.5|4874.5|4874.5|4873.5|433
1639757810000|2021-12-17 16:16:50|4875|4874|4875.5|4875|4876.5|4875|4875|4873.5|487
1639757820000|2021-12-17 16:17:00|4876|4875.5|4877|4876|4877.5|4876.5|4876|4875.5|282
1639757830000|2021-12-17 16:17:10|4876.5|4876.5|4875.5|4874.5|4877|4876.5|4875.5|4874.5|1949
1639757840000|2021-12-17 16:17:20|4875|4874|4874|4872.5|4875.5|4874|4873|4872.5|1987
1639757850000|2021-12-17 16:17:30|4873.5|4873|4874|4873.5|4874.5|4873.5|4873.5|4872.5|661
1639757860000|2021-12-17 16:17:40|4874.5|4873|4874.5|4873.5|4874.5|4874|4874|4873|510
1639757870000|2021-12-17 16:17:50|4874|4873|4873.5|4872.5|4874|4873|4873.5|4872.5|710
1639757880000|2021-12-17 16:18:00|4873|4872|4873|4871.5|4873|4872|4872.5|4871.5|358
1639757890000|2021-12-17 16:18:10|4872.5|4871|4871.5|4870.5|4872.5|4871.5|4871.5|4870.5|3436
1639757900000|2021-12-17 16:18:20|4872|4871|4872|4871.5|4872|4871.5|4871.5|4870.5|786
1639757910000|2021-12-17 16:18:30|4871.5|4871|4871.5|4870.5|4872|4871|4871.5|4870.5|448
1639757920000|2021-12-17 16:18:40|4872|4871|4871|4870.5|4872.5|4872|4870.5|4870|3520
1639757930000|2021-12-17 16:18:50|4871.5|4871|4872|4871|4872|4871.5|4871|4870|930
1639757940000|2021-12-17 16:19:00|4871.5|4870.5|4871.5|4870.5|4872|4871|4871.5|4870.5|183
1639757950000|2021-12-17 16:19:10|4872|4871|4873|4872|4873.5|4872.5|4872|4871|1613
1639757960000|2021-12-17 16:19:20|4872.5|4871.5|4872|4871|4872.5|4872|4872|4870.5|535
1639757970000|2021-12-17 16:19:30|4871.5|4870.5|4872.5|4871.5|4872.5|4872|4871.5|4870.5|1214
1639757980000|2021-12-17 16:19:40||4872||4871.5||4872||4871.5|324
1639757990000|2021-12-17 16:19:50|4872|4872|4873.5|4872|4873.5|4872|4872|4871.5|919
1639758000000|2021-12-17 16:20:00|4873|4871.5|4871.5|4871|4873.5|4872|4871.5|4870.5|5929
1639758010000|2021-12-17 16:20:10|4872|4871.5|4872.5|4871|4872.5|4872|4872|4871|466
1639758020000|2021-12-17 16:20:20|4872|4871.5|4872.5|4871.5|4872.5|4872|4872|4871|309
1639758030000|2021-12-17 16:20:30|4872|4871|4872|4871|4872.5|4871.5|4871.5|4871|1244
1639758040000|2021-12-17 16:20:40|4871.5|4871.5|4872|4871|4872|4871.5|4871.5|4871|445
1639758050000|2021-12-17 16:20:50|4872.5|4871.5|4872.5|4871.5|4872.5|4871.5|4872.5|4871|386
1639758060000|2021-12-17 16:21:00|4873|4872|4873|4871.5|4873.5|4873|4873|4871.5|2098
1639758070000|2021-12-17 16:21:10|4872.5|4871|4873|4871.5|4873|4872.5|4872|4871|1452
1639758080000|2021-12-17 16:21:20|4873.5|4872|4873.5|4872.5|4873.5|4872.5|4873|4872|839
1639758090000|2021-12-17 16:21:30|4873|4872|4872.5|4871.5|4873|4872|4872|4871.5|951
1639758100000|2021-12-17 16:21:40|4873|4872|4873|4871.5|4873.5|4872.5|4872.5|4871.5|554
1639758110000|2021-12-17 16:21:50|4873.5|4872|4873.5|4873|4874.5|4873.5|4873|4872|1003
1639758120000|2021-12-17 16:22:00|4874|4873.5|4874|4873|4874|4873.5|4873.5|4872.5|921
1639758130000|2021-12-17 16:22:10|4873.5|4872.5|4874|4873.5|4874.5|4873.5|4873|4872.5|2138
1639758140000|2021-12-17 16:22:20|4874.5|4873|4874|4873|4874.5|4873|4874|4873|264
1639758150000|2021-12-17 16:22:30|4874.5|4873.5|4874.5|4873.5|4874.5|4874|4874|4873|816
1639758160000|2021-12-17 16:22:40|4874|4874|4874|4873|4874.5|4874|4873|4872.5|1483
1639758180000|2021-12-17 16:23:00|4873.5|4872.5|4874|4873|4874|4873|4873.5|4872.5|1055
1639758190000|2021-12-17 16:23:10|4873.5|4872.5|4873|4872.5|4873.5|4872.5|4873|4872.5|975
1639758200000|2021-12-17 16:23:20|4872.5|4872|4872.5|4871|4872.5|4872.5|4872|4871|529
1639758210000|2021-12-17 16:23:30|4872|4870.5|4872.5|4871.5|4872.5|4871.5|4871.5|4870.5|386
1639758220000|2021-12-17 16:23:40|4872|4872|4871.5|4870.5|4872.5|4872|4871.5|4870.5|2282
1639758230000|2021-12-17 16:23:50|4871|4870|4872|4871.5|4872.5|4871.5|4871|4870|875
1639758240000|2021-12-17 16:24:00|4871.5|4871|4871.5|4870.5|4872|4871|4871|4870.5|911
1639758250000|2021-12-17 16:24:10|4871|4870|4871|4870|4871.5|4870.5|4871|4870|1047
1639758270000|2021-12-17 16:24:30|4870.5|4869.5|4871|4870|4871|4870|4870|4869|1918
1639758280000|2021-12-17 16:24:40|4870.5|4870.5|4871|4870.5|4871|4870.5|4870.5|4870|4719
1639758290000|2021-12-17 16:24:50|4870.5|4870|4871.5|4871|4871.5|4871|4870.5|4870|523
1639758300000|2021-12-17 16:25:00|4872|4871.5|4872|4871|4872|4871.5|4871.5|4871|601
1639758310000|2021-12-17 16:25:10|4871.5|4871.5|4873.5|4872.5|4873.5|4872.5|4871.5|4871|3634
1639758320000|2021-12-17 16:25:20|4873|4872|4873|4872.5|4873.5|4872.5|4873|4872|2167
1639758330000|2021-12-17 16:25:30|4873.5|4872|4873|4872|4873.5|4872.5|4873|4872|40
1639758340000|2021-12-17 16:25:40|4872.5|4872.5|4873|4872.5|4873|4872.5|4872|4871.5|2447
1639758350000|2021-12-17 16:25:50||4872||4872||4872.5||4872|579
1639758360000|2021-12-17 16:26:00|4872.5|4872.5|4872|4870.5|4872.5|4872.5|4872|4870.5|1714
1639758370000|2021-12-17 16:26:10|4872.5|4871|4872.5|4871.5|4873|4872|4872.5|4870.5|435
1639758380000|2021-12-17 16:26:20|4872|4871|4871.5|4870.5|4872|4871|4871.5|4870.5|128
1639758390000|2021-12-17 16:26:30|4871|4870|4871|4870|4871.5|4870.5|4871|4870|298
1639758400000|2021-12-17 16:26:40||4870.5||4870||4870.5||4870|125
1639758410000|2021-12-17 16:26:50|4871.5|4870.5|4872|4870.5|4872.5|4871.5|4871.5|4870|3865
1639758420000|2021-12-17 16:27:00|4871.5|4871|4872|4871|4872|4871.5|4871.5|4870.5|537
1639758430000|2021-12-17 16:27:10|4871.5|4870.5|4871.5|4870.5|4872|4871|4871.5|4870|321
1639758440000|2021-12-17 16:27:20|4871|4870|4871|4870|4871|4870.5|4871|4870|129
1639758450000|2021-12-17 16:27:30|4870.5|4870.5|4873|4872|4873|4872.5|4870.5|4870|2121
1639758460000|2021-12-17 16:27:40|4872.5|4871.5|4872|4871.5|4873|4872|4872|4871|1338
1639758470000|2021-12-17 16:27:50|4871.5|4871|4872|4871|4872|4871.5|4871.5|4870|710
1639758480000|2021-12-17 16:28:00|4871.5|4871.5|4872|4871.5|4872|4871.5|4871.5|4870.5|595
1639758490000|2021-12-17 16:28:10|4871.5|4871|4872|4871.5|4872|4871.5|4871.5|4870.5|940
1639758500000|2021-12-17 16:28:20|4872.5|4872|4872|4871|4873|4872|4872|4870.5|1131
1639758510000|2021-12-17 16:28:30|4871.5|4871.5|4871.5|4871|4871.5|4871.5|4871.5|4871|174
1639758520000|2021-12-17 16:28:40|4872|4871.5|4872|4871|4872|4871.5|4871.5|4871|192
1639758530000|2021-12-17 16:28:50|4871.5|4870.5|4871.5|4870.5|4872|4871|4871|4870.5|1106
1639758540000|2021-12-17 16:29:00|4871|4871|4871.5|4870.5|4871.5|4871|4871|4870.5|392
1639758550000|2021-12-17 16:29:10|4871|4871|4871|4870.5|4871|4871|4871|4870.5|543
1639758560000|2021-12-17 16:29:20|4871.5|4870|4871|4870.5|4871.5|4870.5|4871|4870|339
1639758570000|2021-12-17 16:29:30|4871.5|4871|4871|4870.5|4871.5|4871|4871|4870|1163
1639758580000|2021-12-17 16:29:40|4871.5|4871|4872.5|4871|4874.5|4873|4871.5|4871|5772
1639758590000|2021-12-17 16:29:50|4873|4871.5|4874.5|4873.5|4876.5|4876|4873|4871.5|14873
1639987220000|2021-12-20 08:00:20|4742|4730.5|4733.5|4729.5|4743.5|4731|4723|4720|11404
1639987230000|2021-12-20 08:00:30|4733|4728.5|4724|4718.5|4733|4728.5|4719|4718.5|5646
1639987240000|2021-12-20 08:00:40|4724.5|4719|4726|4721|4726|4721.5|4723.5|4719|2577
1639987250000|2021-12-20 08:00:50|4726.5|4722.5|4731.5|4727.5|4731.5|4728|4726.5|4722.5|33773
1639987260000|2021-12-20 08:01:00|4732|4728.5|4740.5|4734.5|4745|4740.5|4731.5|4726.5|21205
1639987270000|2021-12-20 08:01:10|4740|4734|4746.5|4743|4751|4746.5|4735.5|4733.5|6391
1639987280000|2021-12-20 08:01:20|4746|4742.5|4753.5|4750|4754.5|4750.5|4743.5|4741.5|2616
1639987290000|2021-12-20 08:01:30|4753|4749.5|4751|4748.5|4753|4749.5|4750.5|4747|2014
1639987300000|2021-12-20 08:01:40|4751.5|4749|4742|4738|4768|4760|4742|4738|3672
1639987310000|2021-12-20 08:01:50|4743|4739|4747|4743.5|4748.5|4744.5|4743|4739|1116
1639987320000|2021-12-20 08:02:00|4746.5|4743|4754|4751|4756|4752.5|4746.5|4743|4336
1639987330000|2021-12-20 08:02:10|4754.5|4751.5|4757|4754|4757|4755|4753.5|4751.5|1605
1639987340000|2021-12-20 08:02:20|4757.5|4757|4763.5|4761.5|4767.5|4765.5|4757.5|4757|3392
1639987350000|2021-12-20 08:02:30|4764|4762|4764|4762|4764|4763|4764|4761.5|911
1639987360000|2021-12-20 08:02:40|4763.5|4762.5|4766.5|4764.5|4766.5|4764.5|4762|4759|1118
1639987370000|2021-12-20 08:02:50|4767|4765|4768|4765|4772.5|4768.5|4767|4764.5|501
1639987380000|2021-12-20 08:03:00|4766.5|4764.5|4762|4759|4766.5|4764.5|4761|4759|286
1639987390000|2021-12-20 08:03:10|4762.5|4759.5|4767.5|4764|4778.5|4771.5|4762.5|4759.5|9161
1639987400000|2021-12-20 08:03:20|4767|4763.5|4768.5|4765.5|4770|4766.5|4764|4761.5|1245
1639987410000|2021-12-20 08:03:30|4768|4765|4771.5|4768.5|4776.5|4772.5|4767|4764|671
1639987420000|2021-12-20 08:03:40|4771|4768|4759|4756|4771|4768|4758.5|4756|2250
1639987430000|2021-12-20 08:03:50|4759.5|4756.5|4761|4757.5|4762|4760|4759.5|4756|1696
1639987440000|2021-12-20 08:04:00|4761.5|4758.5|4772|4768.5|4772.5|4768.5|4761.5|4758.5|1562
1639987450000|2021-12-20 08:04:10|4774.5|4768|4774.5|4769.5|4779|4771.5|4771|4767|2006
1639987460000|2021-12-20 08:04:20|4773.5|4770|4768.5|4766|4773.5|4770.5|4768|4766|711
1639987470000|2021-12-20 08:04:30|4768|4765|4763.5|4760|4768|4765|4763|4758.5|286
1639987480000|2021-12-20 08:04:40|4763|4759|4762|4759|4763.5|4759.5|4762|4759|0
1639987490000|2021-12-20 08:04:50|4762.5|4759.5|4777|4773|4777.5|4773|4762.5|4759.5|5715
1639987500000|2021-12-20 08:05:00|4776.5|4772.5|4768.5|4766|4776.5|4772.5|4768.5|4765.5|2127
1639987510000|2021-12-20 08:05:10|4768|4766.5|4767|4764|4769.5|4767|4767|4764|113
1639987520000|2021-12-20 08:05:20|4766.5|4762.5|4768.5|4765.5|4768.5|4765.5|4766|4761.5|483
1639987530000|2021-12-20 08:05:30|4769|4766|4777|4773.5|4778.5|4773.5|4769|4766|3058
1639987540000|2021-12-20 08:05:40|4776.5|4773|4773|4769.5|4776.5|4773|4773|4768.5|105
1639987550000|2021-12-20 08:05:50|4772.5|4769|4771.5|4768|4772.5|4770|4770.5|4767.5|2032
1639987560000|2021-12-20 08:06:00|4771|4767|4767.5|4766|4771|4768|4763.5|4760|2367
1639987570000|2021-12-20 08:06:10|4770.5|4767|4769|4767|4770.5|4767.5|4767.5|4764|227
1639987580000|2021-12-20 08:06:20|4770.5|4767.5|4774|4771.5|4774|4771.5|4770.5|4767|2994
1639987590000|2021-12-20 08:06:30|4774.5|4772|4778|4775.5|4780|4777|4774.5|4772|1695
1639987600000|2021-12-20 08:06:40|4777.5|4775|4778|4774|4778|4775.5|4775.5|4773.5|559
1639987610000|2021-12-20 08:06:50|4777.5|4773.5|4777|4773.5|4777.5|4774|4775.5|4772|11
1639987620000|2021-12-20 08:07:00|4776.5|4773|4777|4774.5|4777|4774.5|4774.5|4772|363
1639987630000|2021-12-20 08:07:10|4777.5|4775|4776.5|4774.5|4779|4775.5|4776.5|4774|168
1639987640000|2021-12-20 08:07:20|4777|4775|4779|4775.5|4780|4777.5|4773.5|4770.5|1572
1639987650000|2021-12-20 08:07:30|4778.5|4775|4782|4779|4785|4779|4778|4774.5|1242
1639987660000|2021-12-20 08:07:40|4781|4778|4782.5|4779|4782.5|4779|4779|4776|836
1639987670000|2021-12-20 08:07:50|4782|4780|4785|4782|4785.5|4782.5|4782|4779.5|132
1639987680000|2021-12-20 08:08:00|4785.5|4781.5|4786|4784|4788.5|4784|4785.5|4780.5|1352
1639987690000|2021-12-20 08:08:10|4786.5|4784.5|4787|4783|4787.5|4784.5|4784|4782|97
1639987700000|2021-12-20 08:08:20|4786.5|4782.5|4789.5|4786.5|4789.5|4787.5|4783|4782.5|4600
1639987710000|2021-12-20 08:08:30|4790|4787|4791|4789|4793|4790|4790|4787|1493
1639987720000|2021-12-20 08:08:40|4790.5|4789.5|4791.5|4789|4792.5|4790.5|4789.5|4789|1184
1639987730000|2021-12-20 08:08:50|4791|4789.5|4791|4789.5|4791|4789.5|4791|4789|262
1639987740000|2021-12-20 08:09:00|4790.5|4789|4786.5|4784.5|4791|4789.5|4786.5|4784.5|2687
1639987750000|2021-12-20 08:09:10|4787|4785|4789|4786|4789|4787|4786.5|4784.5|298
1639987760000|2021-12-20 08:09:20|4790.5|4786.5|4790.5|4788|4792.5|4790|4790|4786.5|1176
1639987770000|2021-12-20 08:09:30|4790|4787|4788|4785|4790|4787|4788|4785|412
1639987780000|2021-12-20 08:09:40|4787.5|4785.5|4783|4781|4787.5|4785.5|4783|4781|275
1639987790000|2021-12-20 08:09:50|4782.5|4780.5|4778.5|4776|4782.5|4780.5|4778|4775.5|468
1639987800000|2021-12-20 08:10:00|4778|4775.5|4772|4770|4778|4775.5|4772|4768.5|19
1639987810000|2021-12-20 08:10:10|4772.5|4770.5|4776.5|4772|4776.5|4772|4772.5|4770.5|395
1639987820000|2021-12-20 08:10:20|4776|4772.5|4782.5|4779.5|4782.5|4780|4776|4772.5|1823
1639987830000|2021-12-20 08:10:30|4784.5|4780|4784.5|4782|4784.5|4782.5|4784|4779.5|148
1639987840000|2021-12-20 08:10:40|4785|4782.5|4783.5|4780|4785|4782.5|4780.5|4778|1785
1639987850000|2021-12-20 08:10:50|4783|4779.5|4782.5|4779|4783|4780|4778.5|4776|1795
1639987860000|2021-12-20 08:11:00|4782|4778.5|4779.5|4777|4782|4778.5|4778.5|4776.5|528
1639987870000|2021-12-20 08:11:10|4780|4777.5|4777.5|4774.5|4780.5|4777.5|4777.5|4774.5|930
1639987880000|2021-12-20 08:11:20|4777|4774|4776.5|4773.5|4777|4774.5|4774.5|4773|721
1639987890000|2021-12-20 08:11:30|4777|4774|4777.5|4774|4777.5|4774.5|4777|4774|0
1639987900000|2021-12-20 08:11:40|4777|4774.5|4777.5|4774.5|4777.5|4775.5|4776|4773.5|378
1639987910000|2021-12-20 08:11:50|4774.5|4774|4777.5|4775.5|4777.5|4775.5|4774.5|4774|1630
1639987920000|2021-12-20 08:12:00|4778.5|4776|4776.5|4775|4778.5|4776.5|4776.5|4775|1146
1639987930000|2021-12-20 08:12:10|4777|4775.5|4780.5|4777.5|4781|4778|4777|4775.5|310
1639987940000|2021-12-20 08:12:20|4781|4778|4781.5|4779|4783.5|4782|4781|4778|1649
1639987950000|2021-12-20 08:12:30|4782|4779.5|4784.5|4782|4785.5|4783.5|4782|4779.5|2045
1639987960000|2021-12-20 08:12:40|4784|4781.5|4783.5|4781.5|4784|4782|4783.5|4781.5|442
1639987970000|2021-12-20 08:12:50|4782|4780.5|4780.5|4777.5|4782|4780.5|4778.5|4776|1983
1639987980000|2021-12-20 08:13:00|4780|4777|4776.5|4774.5|4780|4777|4776.5|4774|31
1639987990000|2021-12-20 08:13:10|4777|4775|4777|4774.5|4778.5|4776|4776.5|4774.5|418
1639988000000|2021-12-20 08:13:20|4777.5|4775|4777|4774.5|4778|4775|4776|4773|0
1639988010000|2021-12-20 08:13:30|4778|4775|4778|4774.5|4778|4775.5|4778|4774.5|0
1639988020000|2021-12-20 08:13:40|4777.5|4775|4776|4774.5|4778.5|4776|4776|4773.5|1383
1639988030000|2021-12-20 08:13:50|4775.5|4773|4776|4774|4780.5|4777.5|4775|4772.5|676
1639988040000|2021-12-20 08:14:00|4775.5|4773.5|4772|4768.5|4775.5|4773.5|4771|4768|202
1639988050000|2021-12-20 08:14:10|4772.5|4769|4764|4760.5|4773.5|4770.5|4764|4760|969
1639988060000|2021-12-20 08:14:20|4763.5|4759.5|4759|4756.5|4763.5|4760|4755|4751.5|2795
1639988070000|2021-12-20 08:14:30|4759.5|4757|4761|4758.5|4761.5|4760|4759.5|4757|278
1639988080000|2021-12-20 08:14:40|4760.5|4758|4760|4757.5|4760.5|4758|4759|4757|251
1639988090000|2021-12-20 08:14:50|4759.5|4756|4756.5|4753.5|4759.5|4756|4756.5|4753.5|311
1639988100000|2021-12-20 08:15:00|4756|4754|4756|4753|4756.5|4754|4754.5|4752|401
1639988110000|2021-12-20 08:15:10|4755.5|4752.5|4754.5|4751|4756|4754|4754|4751|1542
1639988120000|2021-12-20 08:15:20|4755|4751.5|4756.5|4754.5|4757|4755|4755|4751.5|1118
1639988130000|2021-12-20 08:15:30||4755||4755||4755||4754.5|81
1639988140000|2021-12-20 08:15:40|4757|4755.5|4757.5|4754.5|4758|4756|4757|4754.5|209
1639988150000|2021-12-20 08:15:50|4757|4755|4758|4755.5|4758|4756|4756.5|4754.5|146
1639988160000|2021-12-20 08:16:00|4757|4755|4756|4754.5|4757|4755|4756|4754.5|411
1639988170000|2021-12-20 08:16:10|4756.5|4755|4759.5|4757.5|4761|4757.5|4756|4754.5|679
1639988180000|2021-12-20 08:16:20|4760|4758|4763|4761|4763|4761.5|4758.5|4758|1699
1639988190000|2021-12-20 08:16:30|4764|4761.5|4763|4761|4764|4762|4762.5|4761|381
1639988200000|2021-12-20 08:16:40|4763.5|4761.5|4764|4762|4764|4762|4763.5|4761.5|198
1639988210000|2021-12-20 08:16:50|4763.5|4762.5|4765|4764|4765|4764|4763.5|4762.5|397
1639988220000|2021-12-20 08:17:00|4767|4764.5|4768|4766|4769.5|4766.5|4766|4764.5|282
1639988230000|2021-12-20 08:17:10|4767.5|4765.5|4766|4764.5|4767.5|4765.5|4766|4764.5|216
1639988240000|2021-12-20 08:17:20|4767|4765|4767.5|4766|4767.5|4766|4767|4765|628
1639988250000|2021-12-20 08:17:30|4767|4766.5|4771|4768.5|4771.5|4769|4767|4766.5|629
1639988260000|2021-12-20 08:17:40|4772|4769|4773|4770.5|4773.5|4771|4771.5|4768.5|178
1639988270000|2021-12-20 08:17:50|4774|4771|4775.5|4774|4776|4774|4773.5|4770.5|363
1639988280000|2021-12-20 08:18:00|4775|4773.5|4777.5|4776|4778|4776.5|4772.5|4770|5203
1639988290000|2021-12-20 08:18:10|4777|4775.5|4775|4772|4777|4775.5|4774.5|4772|1570
1639988300000|2021-12-20 08:18:20|4774.5|4772.5|4776.5|4774|4776.5|4774|4774.5|4772.5|106
1639988310000|2021-12-20 08:18:30|4776|4774.5|4774.5|4771.5|4776.5|4774.5|4774|4771|1633
1639988320000|2021-12-20 08:18:40|4774|4771|4776|4773.5|4776.5|4774.5|4774|4771|913
1639988330000|2021-12-20 08:18:50|4776.5|4773|4778|4776|4778.5|4776.5|4776.5|4773|2519
1639988340000|2021-12-20 08:19:00|4776.5|4776.5|4772.5|4770|4776.5|4777|4772.5|4770|386
1639988350000|2021-12-20 08:19:10|4773.5|4770.5|4779|4776|4779|4776.5|4773.5|4770.5|1195
1639988360000|2021-12-20 08:19:20|4780|4776.5|4779|4777|4780|4777.5|4778.5|4776|381
1639988370000|2021-12-20 08:19:30|4778.5||4779||4779||4778.5||2
1639988380000|2021-12-20 08:19:40|4778.5|4777.5|4779.5|4778|4780.5|4779|4778.5|4777.5|1942
1639988390000|2021-12-20 08:19:50|4779|4778.5|4783|4781|4784|4781|4779|4778.5|1328
1639988400000|2021-12-20 08:20:00|4782.5|4780|4779.5|4777.5|4782.5|4780|4779|4777|1712
1639988410000|2021-12-20 08:20:10|4780|4778|4779|4777|4783|4780.5|4778.5|4776|1366
1639988420000|2021-12-20 08:20:20|4779.5|4777.5|4779.5|4777|4779.5|4777.5|4778|4775|2569
1639988430000|2021-12-20 08:20:30|4781.5|4778|4781.5|4778.5|4781.5|4778.5|4781.5|4778|48
1639988450000|2021-12-20 08:20:50|4781|4777.5|4776|4773|4781|4778.5|4776|4772.5|3369
1639988460000|2021-12-20 08:21:00|4775.5|4772.5|4775|4771.5|4776.5|4772.5|4774.5|4771|47
1639988470000|2021-12-20 08:21:10|4774.5|4771|4774.5|4773|4775|4773|4774.5|4771|3
1639988480000|2021-12-20 08:21:20|4774|4772|4771|4769|4774|4772|4771|4768.5|350
1639988490000|2021-12-20 08:21:30|4772|4769.5|4773.5|4771|4774|4772|4772|4769.5|430
1639988500000|2021-12-20 08:21:40|4773|4770.5|4771.5|4769|4773|4770.5|4771.5|4769|158
1639988510000|2021-12-20 08:21:50||4768.5||4768.5||4768.5||4768.5|0
1639988520000|2021-12-20 08:22:00|4771|4769|4771|4768.5|4771|4769|4771|4768.5|18
1639988530000|2021-12-20 08:22:10|4771.5|4769|4772|4770|4774.5|4773|4771.5|4769|1991
1639988540000|2021-12-20 08:22:20|4771.5|4769.5|4773|4770.5|4774.5|4772.5|4771.5|4769.5|1455
1639988550000|2021-12-20 08:22:30|4773.5|4771|4775.5|4773|4775.5|4774|4773.5|4771|580
1639988560000|2021-12-20 08:22:40|4775|4772.5|4776.5|4774|4777|4775.5|4775|4772.5|2613
1639988570000|2021-12-20 08:22:50|4775|4774.5|4771.5|4768.5|4775|4774.5|4770.5|4768.5|1947
1639988580000|2021-12-20 08:23:00|4771|4769|4773.5|4770.5|4773.5|4770.5|4770|4768.5|516
1639988590000|2021-12-20 08:23:10|4773|4770|4770|4767.5|4773|4771.5|4769|4766|1040
1639988600000|2021-12-20 08:23:20|4770.5|4768|4772.5|4770|4773|4770|4770.5|4768|207
1639988610000|2021-12-20 08:23:30|4773.5|4770.5|4775|4772.5|4776.5|4774|4773.5|4770.5|1424
1639988620000|2021-12-20 08:23:40|4774.5|4772|4772|4770|4774.5|4772|4771|4768|154
1639988630000|2021-12-20 08:23:50|4771.5|4769.5|4770.5|4768|4773|4771|4770.5|4768|204
1639988640000|2021-12-20 08:24:00|4770|4767.5|4772.5|4770|4772.5|4770.5|4769.5|4766.5|134
1639988650000|2021-12-20 08:24:10|4772|4769.5|4773|4770.5|4773|4770.5|4771|4768.5|0
1639988660000|2021-12-20 08:24:20|4772.5|4771|4776.5|4773.5|4776.5|4773.5|4772.5|4771|519
1639988670000|2021-12-20 08:24:30|4776|4773|4777|4774.5|4777.5|4775|4775|4773|809
1639988680000|2021-12-20 08:24:40|4778|4775|4777|4775|4779.5|4776.5|4776.5|4775|1639
1639988690000|2021-12-20 08:24:50|4776.5|4774.5|4775|4772|4777|4775|4774|4771.5|1551
1639988700000|2021-12-20 08:25:00|4775.5|4772.5|4777|4775|4777|4775|4775|4772|279
1639988710000|2021-12-20 08:25:10|4777.5|4775.5|4781|4778.5|4781|4780|4777.5|4775.5|1904
1639988720000|2021-12-20 08:25:20|4780.5|4778|4781|4778|4781|4778.5|4780|4777.5|578
1639988730000|2021-12-20 08:25:30|4780.5|4777.5|4779|4777|4781|4778.5|4779|4777|532
1639988740000|2021-12-20 08:25:40|4779.5|4777.5|4779|4777|4779.5|4777.5|4779|4777|89
1639988750000|2021-12-20 08:25:50|4779.5|4777.5|4780.5|4778|4780.5|4779.5|4779.5|4777.5|560
1639988760000|2021-12-20 08:26:00|4781|4778.5|4781|4778|4781.5|4779|4781|4778|130
1639988770000|2021-12-20 08:26:10||4778.5||4778||4778.5||4778|0
1639988780000|2021-12-20 08:26:20|4781.5|4778.5|4782|4779.5|4782|4779.5|4781|4778.5|0
1639988790000|2021-12-20 08:26:30|4782.5|4780|4783.5|4781|4783.5|4781|4782.5|4780|0
1639988800000|2021-12-20 08:26:40|4784|4781.5|4784.5|4782|4785.5|4783.5|4783.5|4781.5|567
1639988810000|2021-12-20 08:26:50|4784|4782.5|4782|4779.5|4784|4782.5|4782|4779.5|555
1639988820000|2021-12-20 08:27:00|4782.5|4779|4782|4779|4782.5|4779.5|4781|4779|448
1639988830000|2021-12-20 08:27:10|4781.5|4778.5|4782|4780|4782|4780|4779|4777.5|2284
1639988840000|2021-12-20 08:27:20|4781.5|4780.5|4781.5|4780|4781.5|4780.5|4781.5|4779.5|30
1639988850000|2021-12-20 08:27:30|4782|4780.5|4787.5|4785.5|4788|4785.5|4782|4780.5|855
1639988860000|2021-12-20 08:27:40|4786|4785|4783.5|4781|4786|4785|4783|4780|2019
1639988870000|2021-12-20 08:27:50|4783|4780.5|4785|4782|4785.5|4782|4783|4780|38
1639988880000|2021-12-20 08:28:00|4786|4782.5|4785.5|4783|4786|4783|4785.5|4782.5|62
1639988890000|2021-12-20 08:28:10|4785|4782|4783|4780|4785|4783|4783|4779.5|254
1639988900000|2021-12-20 08:28:20|4782.5|4780.5|4781|4779.5|4782.5|4781|4781|4779.5|475
1639988910000|2021-12-20 08:28:30||4780||4779.5||4780||4779.5|180
1639988920000|2021-12-20 08:28:40|4782|4780|4784.5|4782|4784.5|4782.5|4781|4779.5|1134
1639988930000|2021-12-20 08:28:50|4785|4782.5|4782.5|4780|4787.5|4785|4782.5|4780|820
1639988940000|2021-12-20 08:29:00|4783|4780.5|4787.5|4785.5|4787.5|4785.5|4783|4780.5|665
1639988950000|2021-12-20 08:29:10|4788|4786|4788|4786|4788|4786|4788|4786|125
1639988960000|2021-12-20 08:29:20|4789|4786.5|4788.5|4786.5|4789|4787|4788|4786|1896
1639988970000|2021-12-20 08:29:30|4789.5|4787|4790|4787.5|4791.5|4789.5|4788|4787|308
1639988980000|2021-12-20 08:29:40|4791|4788|4789.5|4788|4791|4788.5|4789.5|4787.5|0
1639988990000|2021-12-20 08:29:50|4789|4787.5|4787.5|4785|4789|4788|4786.5|4784|121
1639989000000|2021-12-20 08:30:00|4788|4785.5|4785|4783|4788.5|4786|4784|4782|333
1639989010000|2021-12-20 08:30:10|4786|4783.5|4786|4784|4786.5|4784.5|4786|4783.5|137
1639989020000|2021-12-20 08:30:20|4786.5|4784.5|4785|4783|4786.5|4784.5|4785|4783|307
1639989030000|2021-12-20 08:30:30|4786|4784|4785|4783|4786.5|4784|4784.5|4783|421
1639989040000|2021-12-20 08:30:40|4784.5|4783.5|4785|4783.5|4785|4784|4784.5|4783|318
1639989050000|2021-12-20 08:30:50|4786.5|4784|4786.5|4784.5|4786.5|4784.5|4786|4784|145
1639989060000|2021-12-20 08:31:00|4787|4785|4785|4783|4787|4785.5|4783.5|4782|1108
1639989070000|2021-12-20 08:31:10|4784.5|4782.5|4786|4784|4786|4784|4784.5|4782.5|160
1639989080000|2021-12-20 08:31:20|||||||||419
1639989090000|2021-12-20 08:31:30|4785.5|4784.5|4788|4785.5|4789.5|4789|4784|4782.5|2955
1639989100000|2021-12-20 08:31:40|4789|4786|4787|4785.5|4789|4786.5|4787|4785.5|117
1639989110000|2021-12-20 08:31:50|4786|4785|4786.5|4784|4787|4785|4784.5|4781.5|727
1639989120000|2021-12-20 08:32:00|4787|4785|4785.5|4783|4787|4785.5|4785.5|4783|716
1639989130000|2021-12-20 08:32:10|4785|4783.5|4785.5|4783.5|4785.5|4784|4785|4783.5|66
1639989140000|2021-12-20 08:32:20|4785|4784|4785.5|4783|4786|4784.5|4784.5|4781|380
1639989150000|2021-12-20 08:32:30|4786|4783.5|4786|4784|4786|4784|4785.5|4783|125
1639989160000|2021-12-20 08:32:40|4785.5|4783.5|4783.5|4781|4785.5|4783.5|4782.5|4780.5|559
1639989170000|2021-12-20 08:32:50|4784|4781.5|4785|4783|4785|4784|4783.5|4781|1664
1639989180000|2021-12-20 08:33:00|4784.5|4783.5|4786.5|4784.5|4786.5|4784.5|4784.5|4783.5|0
1639989190000|2021-12-20 08:33:10|4786|4784|4785|4783.5|4786|4784|4784.5|4783.5|1428
1639989200000|2021-12-20 08:33:20|4784.5|4783|4785.5|4783.5|4785.5|4783.5|4783.5|4783|216
1639989210000|2021-12-20 08:33:30|4786|4784|4786|4784.5|4788|4786|4786|4784|531
1639989220000|2021-12-20 08:33:40|4785|4784|4784.5|4783|4786|4784|4784.5|4782.5|1386
1639989230000|2021-12-20 08:33:50|4785.5|4783.5|4784.5|4782.5|4786|4784|4783.5|4781.5|539
1639989240000|2021-12-20 08:34:00|4785|4783|4785.5|4783|4785.5|4783|4785|4783|11
1639989250000|2021-12-20 08:34:10||4783.5||4783.5||4783.5||4783.5|0
1639989260000|2021-12-20 08:34:20|4786.5|4784|4786|4784|4786.5|4785|4785.5|4783.5|0
1639989270000|2021-12-20 08:34:30|4786.5|4784.5|4787.5|4786|4787.5|4786|4786|4784|525
1639989280000|2021-12-20 08:34:40|4788|4786.5|4788|4786.5|4788|4787|4787|4786|1043
1639989290000|2021-12-20 08:34:50|4789.5|4787|4788.5|4786.5|4789.5|4787.5|4787.5|4786.5|1626
1639989300000|2021-12-20 08:35:00|4789|4787|4792|4790.5|4792|4790.5|4788.5|4786.5|449
1639989310000|2021-12-20 08:35:10|4793|4791|4792.5|4790|4796|4794|4792.5|4789.5|524
1639989320000|2021-12-20 08:35:20||4790.5||4790||4790.5||4790|74
1639989330000|2021-12-20 08:35:30|4791.5|4789.5|4790.5|4789|4792.5|4789.5|4790|4789|3289
1639989340000|2021-12-20 08:35:40||4789.5||4789||4789.5||4789|255
1639989350000|2021-12-20 08:35:50|4791|4789.5|4792|4790.5|4792.5|4791|4791|4789.5|858
1639989360000|2021-12-20 08:36:00|4792.5|4790|4790|4789|4792.5|4790|4790|4789|242
1639989370000|2021-12-20 08:36:10|4789.5|4788|4790|4788.5|4790|4788.5|4789|4788|1132
1639989380000|2021-12-20 08:36:20|4790.5|4789|4790.5|4789|4790.5|4789|4790.5|4789|52
1639989390000|2021-12-20 08:36:30|4790|4788.5|4787.5|4786.5|4790|4789|4787|4786.5|6524
1639989400000|2021-12-20 08:36:40|4788|4786|4786.5|4785.5|4788|4786|4786.5|4785.5|771
1639989410000|2021-12-20 08:36:50|4787|4785|4786.5|4785|4787|4785|4786.5|4785|42
1639989420000|2021-12-20 08:37:00|4787|4784.5|4783|4781|4787|4784.5|4782.5|4780|821
1639989430000|2021-12-20 08:37:10|4782.5|4780.5|4781.5|4779.5|4783|4781.5|4781.5|4779.5|1564
1639989440000|2021-12-20 08:37:20|4781||4781||4781.5||4781||93
1639989450000|2021-12-20 08:37:30|4780.5|4778.5|4778.5|4776|4780.5|4779.5|4778.5|4776|935
1639989460000|2021-12-20 08:37:40||4776.5||4777.5||4777.5||4776|59
1639989470000|2021-12-20 08:37:50|4778|4776.5|4777|4776|4778|4777|4777|4776|727
1639989480000|2021-12-20 08:38:00|4777.5|4776.5|4774|4772|4777.5|4777|4774|4771.5|1195
1639989490000|2021-12-20 08:38:10|4774.5|4773|4775.5|4773|4776.5|4774.5|4774.5|4773|1166
1639989500000|2021-12-20 08:38:20|4775|4773.5|4774.5|4773|4775|4773.5|4774.5|4773|0
1639989510000|2021-12-20 08:38:30|4775|4773.5|4775.5|4774.5|4775.5|4774.5|4774.5|4773|51
1639989530000|2021-12-20 08:38:50|4775|4773.5|4770.5|4768.5|4775.5|4773.5|4770.5|4768|677
1639989540000|2021-12-20 08:39:00|4770|4769|4770|4768.5|4770|4769.5|4770|4768.5|234
1639989550000|2021-12-20 08:39:10|4769.5|4767.5|4768.5|4767|4769.5|4767.5|4767.5|4765.5|449
1639989560000|2021-12-20 08:39:20|4768|4766|4769|4766.5|4769.5|4767.5|4767.5|4765.5|546
1639989570000|2021-12-20 08:39:30||4766||4766.5||4766.5||4766|0
1639989580000|2021-12-20 08:39:40|4768.5|4767|4769|4766.5|4769|4767.5|4768.5|4766.5|357
1639989590000|2021-12-20 08:39:50|4768.5|4767|4768|4766.5|4768.5|4767|4768|4766.5|20
1639989600000|2021-12-20 08:40:00|4768.5|4767|4770|4768|4770.5|4769|4768.5|4767|689
1639989610000|2021-12-20 08:40:10|4770.5|4768.5|4770|4768.5|4770.5|4769|4770|4768.5|0
1639989620000|2021-12-20 08:40:20|4770.5|4769|4769|4767|4770.5|4769.5|4769|4767|478
1639989640000|2021-12-20 08:40:40|4768.5|4766.5|4762.5|4761.5|4768.5|4766.5|4762.5|4760.5|1346
1639989650000|2021-12-20 08:40:50|4762|4761|4761|4759.5|4762|4761|4761|4759.5|659
1639989660000|2021-12-20 08:41:00|4760.5|4759|4759|4757|4761|4759|4759|4757|1703
1639989670000|2021-12-20 08:41:10|4760|4757.5|4763|4761.5|4765|4762|4759.5|4757.5|2352
1639989680000|2021-12-20 08:41:20|4763.5|4762|4765|4763.5|4767|4765|4763.5|4762|2141
1639989690000|2021-12-20 08:41:30|4764.5|4764|4765|4763.5|4766|4764|4764|4763|1816
1639989700000|2021-12-20 08:41:40|4765.5|4764|4765|4764|4766|4764.5|4764.5|4764|453
1639989710000|2021-12-20 08:41:50|4764|4763|4766|4764.5|4766|4764.5|4763.5|4762.5|1617
1639989720000|2021-12-20 08:42:00|4767|4765|4766.5|4764|4768|4766.5|4766|4764|1388
1639989730000|2021-12-20 08:42:10|4766|4763.5|4767.5|4765|4768.5|4767|4765.5|4763.5|913
1639989750000|2021-12-20 08:42:30|4766.5|4764|4762|4760.5|4766.5|4764.5|4761.5|4759|1228
1639989760000|2021-12-20 08:42:40|4763|4761|4763|4760.5|4763.5|4761.5|4763|4760.5|415
1639989780000|2021-12-20 08:43:00|4762.5|4759.5|4761|4759|4762.5|4759.5|4761|4758|789
1639989790000|2021-12-20 08:43:10|4760|4758.5|4761|4758|4761|4759|4759.5|4757.5|156
1639989800000|2021-12-20 08:43:20||4758.5||4759||4759||4758.5|0
1639989810000|2021-12-20 08:43:30|4762|4759.5|4767.5|4765|4767.5|4765|4762|4759.5|408
1639989820000|2021-12-20 08:43:40|4768.5|4765.5|4769.5|4767|4770|4768|4768|4765.5|7
1639989830000|2021-12-20 08:43:50|4770|4767.5|4771|4769|4771|4769|4770|4767.5|141
1639989840000|2021-12-20 08:44:00||4768.5||4769.5||4769.5||4768|323
1639989850000|2021-12-20 08:44:10|4770.5|4769|4770.5|4768.5|4771|4769|4769.5|4768|415
1639989860000|2021-12-20 08:44:20|4771|4769|4773.5|4772|4773.5|4772|4771|4769|311
1639989870000|2021-12-20 08:44:30|4773|4771.5|4773|4770.5|4773.5|4772.5|4773|4770.5|996
1639989880000|2021-12-20 08:44:40|4772.5|4771|4772.5|4771|4773|4771|4771|4770|1820
1639989890000|2021-12-20 08:44:50|4773|4771.5|4773|4771|4773.5|4771.5|4772|4770.5|444
1639989900000|2021-12-20 08:45:00|4772.5|4770.5|4772.5|4771.5|4773|4771.5|4770.5|4769|927
1639989910000|2021-12-20 08:45:10|4772|4770.5|4777|4775|4777|4775|4772|4770.5|169
1639989920000|2021-12-20 08:45:20|4777.5|4774.5|4776|4774.5|4777.5|4775|4776|4774|27
1639989930000|2021-12-20 08:45:30|4775|4774|4777|4775|4777|4775.5|4774.5|4773|6057
1639989940000|2021-12-20 08:45:40|4778|4775.5|4778|4775.5|4778|4776.5|4776|4775|435
1639989950000|2021-12-20 08:45:50|4779|4776|4777.5|4776.5|4779|4777|4777.5|4776|40
1639989960000|2021-12-20 08:46:00|4777|4774.5|4776.5|4775.5|4777|4776|4775.5|4773|366
1639989970000|2021-12-20 08:46:10|4777.5|4775|4777.5|4775|4777.5|4775.5|4777.5|4774.5|199
1639989980000|2021-12-20 08:46:20|4777|4774.5|4776.5|4774.5|4777|4775.5|4775.5|4774|241
1639989990000|2021-12-20 08:46:30|4776|4774|4776.5|4774.5|4776.5|4774.5|4775.5|4774|4
1639990010000|2021-12-20 08:46:50|4776||4776||4776||4775.5||0
1639990020000|2021-12-20 08:47:00|4775.5|4774|4777.5|4775.5|4778.5|4777|4774.5|4774|3627
1639990030000|2021-12-20 08:47:10|4778||4777||4778||4776.5||61
1639990050000|2021-12-20 08:47:30|4777.5|4776|4778|4777|4778|4777|4777.5|4776|361
1639990060000|2021-12-20 08:47:40|4777.5|4776|4776.5|4775|4777.5|4776|4776.5|4774|906
1639990070000|2021-12-20 08:47:50|4777.5|4775.5|4777.5|4775|4777.5|4775.5|4777.5|4774.5|51
1639990080000|2021-12-20 08:48:00||4775.5||4775.5||4776||4775|0
1639990090000|2021-12-20 08:48:10||4776||4776||4776||4776|0
1639990100000|2021-12-20 08:48:20|4778|4776.5|4778.5|4777|4779|4778|4778|4776.5|457
1639990110000|2021-12-20 08:48:30|4778|4776|4777.5|4775.5|4778|4776|4777.5|4775|12
1639990120000|2021-12-20 08:48:40|4777|4775|4775.5|4774.5|4777|4775|4775.5|4774.5|0
1639990130000|2021-12-20 08:48:50|4775|4773.5|4775.5|4774|4775.5|4774|4774.5|4772.5|95
1639990140000|2021-12-20 08:49:00|4776|4774.5|4776.5|4775|4777.5|4775.5|4776|4774|596
1639990150000|2021-12-20 08:49:10|4777|4775.5|4777.5|4776|4777.5|4776|4776|4775|842
1639990160000|2021-12-20 08:49:20|4777|4775.5|4776|4774|4777|4776|4775.5|4773.5|707
1639990170000|2021-12-20 08:49:30|4775.5|4773.5|4776|4774|4776|4774|4775|4773.5|0
1639990180000|2021-12-20 08:49:40||4774.5||4775||4775||4774.5|715
1639990190000|2021-12-20 08:49:50|4777||4776||4777||4776||137
1639990200000|2021-12-20 08:50:00|4775.5|4774.5|4775.5|4774|4775.5|4774.5|4775.5|4774|518
1639990210000|2021-12-20 08:50:10|4775|4773.5|4773|4771.5|4775|4773.5|4772.5|4771.5|2885
1639990220000|2021-12-20 08:50:20|4772.5|4770.5|4770|4769|4772.5|4770.5|4770|4769|1983
1639990230000|2021-12-20 08:50:30|4769.5|4768.5|4768.5|4766|4769.5|4769|4767.5|4765.5|180
1639990240000|2021-12-20 08:50:40|4768|4766.5|4769|4767.5|4770|4768.5|4767.5|4766.5|1261
1639990250000|2021-12-20 08:50:50|4768.5|4768|4768.5|4767.5|4768.5|4768|4768.5|4767.5|485
1639990260000|2021-12-20 08:51:00|4769|4768|4768.5|4767.5|4770|4768.5|4768.5|4767.5|720
1639990270000|2021-12-20 08:51:10|4768|4767|4768.5|4766.5|4769.5|4769|4765.5|4763.5|3355
1639990280000|2021-12-20 08:51:20|4768|4767|4768.5|4766.5|4768.5|4767|4766.5|4764.5|1121
1639990290000|2021-12-20 08:51:30|4767.5|4766|4766|4763.5|4767.5|4766|4766|4763.5|739
1639990300000|2021-12-20 08:51:40|4765.5|4764|4768|4766.5|4768|4766.5|4765|4764|410
1639990320000|2021-12-20 08:52:00|4768.5|4765.5|4768|4766|4768.5|4766|4768|4765|259
1639990330000|2021-12-20 08:52:10|4767.5|4765.5|4767|4765|4767.5|4765.5|4766.5|4764.5|448
1639990340000|2021-12-20 08:52:20|4766.5|4764.5|4766.5|4764.5|4767|4764.5|4766|4764.5|270
1639990350000|2021-12-20 08:52:30|4766|4765|4766.5|4765|4768|4766|4766|4765|198
1639990360000|2021-12-20 08:52:40|4765.5|4764|4764|4762|4765.5|4765|4764|4762|149
1639990370000|2021-12-20 08:52:50|4763.5|4761|4762|4761|4763.5|4761|4762|4760|156
1639990380000|2021-12-20 08:53:00|4761.5|4760|4759|4758|4761.5|4760|4759|4757|350
1639990390000|2021-12-20 08:53:10|4759.5|4758.5|4761.5|4759.5|4761.5|4759.5|4759.5|4758|1012
1639990400000|2021-12-20 08:53:20|4762.5|4759|4763|4761|4763|4761|4761.5|4759|688
1639990410000|2021-12-20 08:53:30|4764|4761.5|4762.5|4761|4764|4762.5|4762.5|4761|414
1639990420000|2021-12-20 08:53:40|||||||||153
1639990430000|2021-12-20 08:53:50|4762|4760.5|4762.5|4760.5|4762.5|4760.5|4761.5|4760.5|5
1639990440000|2021-12-20 08:54:00||4761||4760.5||4761.5||4760.5|0
1639990450000|2021-12-20 08:54:10|4762|4760|4762.5|4761.5|4763.5|4761.5|4762|4760|212
1639990460000|2021-12-20 08:54:20|4763.5|4762|4765|4763|4765|4763|4763.5|4761.5|106
1639990470000|2021-12-20 08:54:30|4765.5|4763.5|4766|4764|4766|4764|4765.5|4763.5|0
1639990490000|2021-12-20 08:54:50|4766.5|4764.5|4767.5|4766|4768|4766|4766.5|4764.5|0
1639990500000|2021-12-20 08:55:00|4767|4765|4769.5|4767.5|4770|4768|4766.5|4764.5|637
1639990510000|2021-12-20 08:55:10|4769|4768|4769.5|4767.5|4769.5|4768|4768.5|4767.5|0
1639990520000|2021-12-20 08:55:20|4769|4766.5|4768.5|4766.5|4769|4766.5|4768.5|4766.5|104
1639990530000|2021-12-20 08:55:30|4767.5|4766|4766.5|4764.5|4767.5|4766|4766.5|4764|1200
1639990540000|2021-12-20 08:55:40|4767|4765|4767.5|4766|4768|4766.5|4767|4764.5|634
1639990550000|2021-12-20 08:55:50|4768|4766.5|4768|4766.5|4768|4766.5|4768|4766|0
1639990560000|2021-12-20 08:56:00|4769|4767|4770.5|4768.5|4772|4769.5|4769|4766.5|686
1639990570000|2021-12-20 08:56:10|4770|4768|4769.5|4767.5|4770|4768|4768.5|4767|719
1639990580000|2021-12-20 08:56:20|4769|4767|4768.5|4767.5|4769|4768|4768.5|4767|596
1639990590000|2021-12-20 08:56:30|4768|4767|4768|4767|4768|4767|4768|4767|127
1639990600000|2021-12-20 08:56:40|4767.5|4766|4767|4765.5|4767.5|4766|4767|4765.5|667
1639990610000|2021-12-20 08:56:50|4766.5|4764.5|4765|4763|4766.5|4764.5|4764.5|4763|315
1639990620000|2021-12-20 08:57:00|4764.5|4763.5|4763.5|4761.5|4765|4763.5|4762.5|4761|643
1639990630000|2021-12-20 08:57:10|4763|4761|4762.5|4760|4763.5|4761.5|4762.5|4760|662
1639990640000|2021-12-20 08:57:20|4762|4760.5|4761.5|4759.5|4762|4760.5|4761.5|4759.5|39
1639990650000|2021-12-20 08:57:30|4761|4759|4760|4758|4761|4759|4760|4757.5|735
1639990660000|2021-12-20 08:57:40|4759.5|4758.5|4758.5|4757|4759.5|4758.5|4758.5|4757|18
1639990670000|2021-12-20 08:57:50|4759|4757.5|4759|4758|4759|4758|4758.5|4757|243
1639990680000|2021-12-20 08:58:00|4759.5|4758.5|4759|4758|4759.5|4758.5|4759|4758|216
1639990690000|2021-12-20 08:58:10|4759.5|4758.5|4760|4758.5|4760.5|4758.5|4759|4758.5|61
1639990700000|2021-12-20 08:58:20|4761|4759|4759.5|4758|4761|4759.5|4758.5|4758|566
1639990710000|2021-12-20 08:58:30|4760|4758.5|4760.5|4759|4760.5|4759.5|4760|4758.5|169
1639990720000|2021-12-20 08:58:40|4761.5|4759.5|4761.5|4760|4762.5|4760.5|4761.5|4759|108
1639990730000|2021-12-20 08:58:50|4762|4760.5|4764.5|4762.5|4764.5|4762.5|4762|4760|807
1639990740000|2021-12-20 08:59:00|4765|4763|4766.5|4764.5|4766.5|4764.5|4764.5|4762.5|32
1639990750000|2021-12-20 08:59:10|4766|4764|4767|4765.5|4767|4765.5|4766|4763.5|0
1639990760000|2021-12-20 08:59:20|4766.5|4765|4765|4763.5|4766.5|4765|4765|4763.5|940
1639990770000|2021-12-20 08:59:30|4764.5|4762.5|4763|4761|4764.5|4762.5|4762|4759.5|6
1639990780000|2021-12-20 08:59:40|4762.5|4760.5|4764|4761.5|4764|4761.5|4762.5|4760.5|0
1639990790000|2021-12-20 08:59:50|4763.5|4761|4763|4760.5|4764|4761.5|4762|4760.5|381
1639990800000|2021-12-20 09:00:00|4762.5|4761.5|4761.5|4760.5|4763.5|4761.5|4761|4760.5|509
1639990810000|2021-12-20 09:00:10|4762|4761|4764|4761.5|4765|4764.5|4762|4760.5|2337
1639990820000|2021-12-20 09:00:20||4762||4762||4762.5||4762|100
1639990830000|2021-12-20 09:00:30|4763.5|4761.5|4762|4760.5|4763.5|4761.5|4762|4760.5|78
1639990840000|2021-12-20 09:00:40|4761.5|4759.5|4760|4758.5|4761.5|4759.5|4760|4758.5|26
1639990850000|2021-12-20 09:00:50|4759.5|4757|4758.5|4757|4759.5|4757|4758.5|4757|46
1639990860000|2021-12-20 09:01:00|4758|4756.5|4756.5|4755|4758|4756.5|4756.5|4755|814
1639990870000|2021-12-20 09:01:10|4755|4755.5|4756|4755.5|4756.5|4755.5|4755|4753.5|3432
1639990880000|2021-12-20 09:01:20|4756.5|4753.5|4753|4752.5|4756.5|4754.5|4753|4752|1905
1639990890000|2021-12-20 09:01:30|4754|4753|4756|4754|4756|4754|4754|4753|69
1639990900000|2021-12-20 09:01:40|4755.5|4753.5|4756|4755|4756|4755|4755|4753|285
1639990920000|2021-12-20 09:02:00|4755.5|4754.5|4755|4753|4756|4754.5|4753|4751.5|984
1639990930000|2021-12-20 09:02:10|4754.5|4752.5|4754|4751.5|4754.5|4752.5|4752|4750|740
1639990940000|2021-12-20 09:02:20|4755|4752|4757|4754.5|4757|4755|4754|4752|659
1639990950000|2021-12-20 09:02:30|4756.5|4755|4755|4753.5|4756.5|4755|4754.5|4752.5|904
1639990960000|2021-12-20 09:02:40|4755.5|4754|4756.5|4754.5|4756.5|4755|4755|4754|2057
1639990970000|2021-12-20 09:02:50|4756|4755|4758.5|4756.5|4758.5|4756.5|4756|4755|100
1639990980000|2021-12-20 09:03:00|4758|4757|4758.5|4756.5|4758.5|4757|4757.5|4756.5|0
1639990990000|2021-12-20 09:03:10|4758|4756|4756|4755|4758|4756|4755.5|4754|523
1639991000000|2021-12-20 09:03:20|4756.5|4755.5|4757.5|4755.5|4758|4756.5|4756.5|4755.5|155
1639991010000|2021-12-20 09:03:30|||||||||208
1639991020000|2021-12-20 09:03:40|4758|4756|4759|4757.5|4759|4758|4758|4756|1216
1639991030000|2021-12-20 09:03:50|4759.5|4758|4759.5|4758|4761|4759.5|4759.5|4758|1794
1639991040000|2021-12-20 09:04:00|4760|4758.5|4761|4758.5|4761|4759|4760|4758|92
1639991050000|2021-12-20 09:04:10|4760.5|4759|4761|4759|4761|4759|4760|4758.5|81
1639991060000|2021-12-20 09:04:20|4760.5|4759.5|4764|4761.5|4764.5|4761.5|4759.5|4759.5|89
1639991070000|2021-12-20 09:04:30|4765.5|4762|4767|4765.5|4768.5|4766.5|4765.5|4762|927
1639991080000|2021-12-20 09:04:40|4768|4766|4767|4765.5|4768|4766|4766.5|4765.5|105
1639991090000|2021-12-20 09:04:50|4767.5|4766|4765.5|4763.5|4767.5|4766|4765.5|4763.5|172
1639991100000|2021-12-20 09:05:00|4765|4763|4764|4761.5|4765|4763|4764|4761.5|29
1639991110000|2021-12-20 09:05:10|4764.5|4762|4764|4762.5|4765.5|4763.5|4764|4762|671
1639991120000|2021-12-20 09:05:20|4763.5|4761.5|4763|4761|4764|4761.5|4762.5|4760.5|167
1639991130000|2021-12-20 09:05:30|4762|4761.5|4760|4759|4762|4761.5|4760|4758.5|966
1639991140000|2021-12-20 09:05:40|4760.5||4761||4761||4760.5||43
1639991150000|2021-12-20 09:05:50|4760.5|4758.5|4761|4759|4761|4759|4760|4758.5|26
1639991160000|2021-12-20 09:06:00|4760.5|4758.5|4762|4760|4762|4760|4760|4758.5|55
1639991170000|2021-12-20 09:06:10|4761.5|4760.5|4760|4758.5|4762|4760.5|4760|4758.5|385
1639991180000|2021-12-20 09:06:20|4760.5|4759|4760|4757.5|4760.5|4759|4760|4757.5|105
1639991190000|2021-12-20 09:06:30|4760.5|4758|4761.5|4760|4761.5|4760.5|4760.5|4758|25
1639991200000|2021-12-20 09:06:40|4761|4759.5|4757|4755|4761|4759.5|4757|4755|910
1639991210000|2021-12-20 09:06:50|4756.5|4754.5|4756|4754.5|4758|4755.5|4755.5|4754|667
1639991220000|2021-12-20 09:07:00|4755.5|4754|4755|4754|4755.5|4754.5|4755|4754|310
1639991230000|2021-12-20 09:07:10|4754.5||4754.5||4754.5||4754.5||300
1639991240000|2021-12-20 09:07:20|4755||4755||4755||4755||382
1639991250000|2021-12-20 09:07:30|4754.5|4753|4757|4754.5|4757.5|4755.5|4754|4752|862
1639991260000|2021-12-20 09:07:40|4757.5|4755|4760|4758|4760|4758|4757.5|4755|167
1639991270000|2021-12-20 09:07:50|4760.5|4758.5|4762|4761.5|4763.5|4762|4760|4758.5|1317
1639991280000|2021-12-20 09:08:00|4761.5|4759.5|4760|4758.5|4761.5|4759.5|4760|4757.5|392
1639991290000|2021-12-20 09:08:10|4759.5|4758|4757|4755|4759.5|4758|4757|4755|0
1639991300000|2021-12-20 09:08:20|4757.5|4755.5|4761|4759.5|4761|4759.5|4757.5|4755.5|123
1639991310000|2021-12-20 09:08:30|4761.5|4760|4764|4762|4764|4762|4761|4759.5|0
1639991320000|2021-12-20 09:08:40|4764.5|4762.5|4764|4762|4764.5|4762.5|4764|4762|0
1639991330000|2021-12-20 09:08:50|4764.5|4762.5|4763|4761|4764.5|4763|4762|4760.5|277
1639991340000|2021-12-20 09:09:00|4762.5|4760.5|4760|4758.5|4762.5|4760.5|4760|4758.5|9
1639991350000|2021-12-20 09:09:10|4760.5|4759|4759.5|4757.5|4761.5|4759.5|4759.5|4757.5|401
1639991360000|2021-12-20 09:09:20|4760|4758|4760|4757.5|4761.5|4759.5|4760|4757.5|43
1639991370000|2021-12-20 09:09:30|4760.5|4758|4760.5|4759|4761|4759.5|4759.5|4758|776
1639991380000|2021-12-20 09:09:40|4760|4758|4759.5|4757.5|4760|4758|4759|4756.5|31
1639991390000|2021-12-20 09:09:50|4759|4757|4759|4756.5|4759|4757|4758.5|4756.5|40
1639991400000|2021-12-20 09:10:00|4758.5|4757|4762.5|4760.5|4762.5|4760.5|4758.5|4757|146
1639991410000|2021-12-20 09:10:10|4762|4761|4763.5|4762.5|4764.5|4762.5|4762|4761|0
1639991420000|2021-12-20 09:10:20|4764||4763.5||4764||4763.5||0
1639991430000|2021-12-20 09:10:30|4763|4761|4765.5|4764|4766|4764|4762|4760.5|254
1639991440000|2021-12-20 09:10:40|4766|4763.5|4766|4764|4766.5|4764.5|4766|4763.5|0
1639991450000|2021-12-20 09:10:50|4765.5|4764.5|4769|4766.5|4769|4767|4764.5|4764.5|302
1639991460000|2021-12-20 09:11:00|4768.5|4766|4766.5|4764|4768.5|4766|4766.5|4764|721
1639991470000|2021-12-20 09:11:10|4766|4764.5|4763|4761.5|4766.5|4764.5|4762.5|4760.5|162
1639991480000|2021-12-20 09:11:20|4764|4761|4764.5|4762.5|4764.5|4762.5|4763.5|4760.5|1
1639991490000|2021-12-20 09:11:30|4764|4762|4763|4760.5|4764|4762|4762|4760.5|1222
1639991500000|2021-12-20 09:11:40|4763.5|4761|4763.5|4762.5|4763.5|4762.5|4763|4761|839
1639991510000|2021-12-20 09:11:50|4763|4761.5|4764.5|4762.5|4765|4762.5|4763|4761.5|472
1639991520000|2021-12-20 09:12:00|4765|4763|4765.5|4764.5|4766|4765.5|4765|4763|2306
1639991530000|2021-12-20 09:12:10|4765|4764|4762.5|4760.5|4766|4764.5|4762.5|4760.5|742
1639991540000|2021-12-20 09:12:20|4762|4760|4761.5|4759.5|4762|4760|4761.5|4759.5|0
1639991550000|2021-12-20 09:12:30|4761|4758.5|4762|4760|4762.5|4760.5|4759.5|4758.5|728
1639991560000|2021-12-20 09:12:40|4761.5||4761.5||4761.5||4761.5||0
1639991570000|2021-12-20 09:12:50|4761|4758.5|4759.5|4757.5|4761|4758.5|4759.5|4757.5|44
1639991580000|2021-12-20 09:13:00|4760.5|4758|4761.5|4760|4761.5|4760|4760.5|4758|345
1639991590000|2021-12-20 09:13:10|4761|4760.5|4761|4759.5|4761|4760.5|4760.5|4758.5|1577
1639991600000|2021-12-20 09:13:20|4762|4760|4762|4759.5|4762.5|4761|4761.5|4759.5|81
1639991610000|2021-12-20 09:13:30|4761.5|4759|4761|4758.5|4761.5|4759|4760.5|4758.5|315
1639991620000|2021-12-20 09:13:40|4760.5||4760.5||4761||4760.5||1
1639991630000|2021-12-20 09:13:50|4761||4761||4761||4760.5||0
1639991640000|2021-12-20 09:14:00|4760.5|4758|4757.5|4756.5|4760.5|4758|4757.5|4756.5|205
1639991650000|2021-12-20 09:14:10|4758.5|4755|4757|4754.5|4758.5|4755|4755.5|4754|100
1639991660000|2021-12-20 09:14:20|4757.5|4755|4756.5|4754.5|4757.5|4755.5|4756.5|4754.5|0
1639991670000|2021-12-20 09:14:30|4757|4755|4757|4755.5|4757|4755.5|4757|4755|0
1639991680000|2021-12-20 09:14:40|4756.5||4756.5||4757||4756.5||68
1639991690000|2021-12-20 09:14:50|4757|4754.5|4756.5|4754.5|4757|4755.5|4756|4754.5|610
1639991700000|2021-12-20 09:15:00|4757|4755|4759.5|4757.5|4759.5|4757.5|4757|4755|932
1639991710000|2021-12-20 09:15:10|4760|4758|4761.5|4759|4762.5|4760.5|4760|4758|55
1639991720000|2021-12-20 09:15:20|4761|4759.5|4759.5|4757.5|4761.5|4759.5|4759.5|4757|52
1639991730000|2021-12-20 09:15:30|4760|4757|4761|4759|4761|4759|4760|4757|0
1639991740000|2021-12-20 09:15:40|4760.5|4758.5|4761|4758.5|4761.5|4759.5|4760.5|4758.5|0
1639991750000|2021-12-20 09:15:50|4761.5|4759|4759.5|4757.5|4761.5|4759.5|4759.5|4757.5|150
1639991760000|2021-12-20 09:16:00|4760|4756.5|4758.5|4756.5|4760|4756.5|4758.5|4756.5|164
1639991770000|2021-12-20 09:16:10|4759|4757|4758.5|4756.5|4759|4757|4758.5|4756.5|2
1639991780000|2021-12-20 09:16:20|4759|4757|4759.5|4757|4759.5|4757.5|4759|4757|0
1639991790000|2021-12-20 09:16:30|4759|4756.5|4758.5|4756.5|4759|4757|4758|4756.5|0
1639991800000|2021-12-20 09:16:40|4758|4756|4758.5|4756.5|4758.5|4756.5|4757|4755|61
1639991810000|2021-12-20 09:16:50|4758|4757|4758|4756.5|4758.5|4757|4758|4755.5|121
1639991820000|2021-12-20 09:17:00|4758.5|4757|4758.5|4756.5|4758.5|4757.5|4758.5|4756.5|251
1639991830000|2021-12-20 09:17:10|4758|4757|4760.5|4758.5|4760.5|4758.5|4757.5|4757|223
1639991840000|2021-12-20 09:17:20|4761|4759|4761.5|4759.5|4761.5|4759.5|4760|4758.5|170
1639991850000|2021-12-20 09:17:30|4762|4760|4762|4760.5|4763|4761|4762|4760|104
1639991860000|2021-12-20 09:17:40|4762.5|4761|4762.5|4760.5|4762.5|4761|4762|4760.5|0
1639991870000|2021-12-20 09:17:50|4762|4760|4760|4758.5|4762.5|4760|4759.5|4758.5|228
1639991880000|2021-12-20 09:18:00|4760.5|4759|4761|4758.5|4761|4759.5|4760.5|4758.5|0
1639991890000|2021-12-20 09:18:10|4760.5||4760.5||4761||4760.5||0
1639991900000|2021-12-20 09:18:20|4761|4759|4761|4759.5|4761|4759.5|4761|4759|0
1639991910000|2021-12-20 09:18:30||4759||4760||4760||4758.5|0
1639991920000|2021-12-20 09:18:40|4762|4760.5|4759.5|4757.5|4763.5|4761.5|4759.5|4757.5|1451
1639991930000|2021-12-20 09:18:50|4760.5|4758|4759.5|4757.5|4761|4758.5|4759.5|4757.5|351
1639991940000|2021-12-20 09:19:00|4759|4756.5|4758.5|4756.5|4759|4757.5|4758|4756.5|0
1639991950000|2021-12-20 09:19:10|4759|4757|4758.5|4756.5|4759|4757|4758.5|4756.5|42
1639991960000|2021-12-20 09:19:20|||||||||82
1639991970000|2021-12-20 09:19:30|4758|4757|4758.5|4757|4758.5|4757|4758|4756.5|7
1639991980000|2021-12-20 09:19:40|4759|4756.5|4760|4758|4760|4758|4759|4756.5|510
1639991990000|2021-12-20 09:19:50|4760.5|4758.5|4759.5|4758|4760.5|4759|4759.5|4758|0
1639992000000|2021-12-20 09:20:00|4759|4757|4758.5|4757|4759|4757|4757.5|4756.5|598
1639992010000|2021-12-20 09:20:10|4758|4756.5|4757|4755.5|4758|4756.5|4756.5|4754.5|753
1639992020000|2021-12-20 09:20:20|4756.5|4755|4756|4754|4756.5|4755|4756|4754|434
1639992030000|2021-12-20 09:20:30|4755.5|4754.5|4755|4753|4756|4754.5|4755|4753|220
1639992040000|2021-12-20 09:20:40|4754.5|4752.5|4755|4753.5|4755|4753.5|4754|4752.5|0
1639992050000|2021-12-20 09:20:50|4754.5|4752.5|4754|4752.5|4754.5|4752.5|4753.5|4751.5|25
1639992060000|2021-12-20 09:21:00|4753.5|4752|4753.5|4751|4754|4752|4753|4751|0
1639992070000|2021-12-20 09:21:10|4754|4751.5|4754.5|4752|4754.5|4752|4754|4751|27
1639992080000|2021-12-20 09:21:20|4754|4752.5|4754|4752|4754|4752.5|4754|4752|460
1639992090000|2021-12-20 09:21:30|4753.5||4753.5||4754.5||4753.5||5
1639992110000|2021-12-20 09:21:50|4753||4753.5||4753.5||4753||8413
1639992120000|2021-12-20 09:22:00|4754|4752.5|4754|4752|4754|4752.5|4754|4752|119
1639992130000|2021-12-20 09:22:10|4755|4752.5|4757.5|4756|4758|4756|4755|4752|3294
1639992140000|2021-12-20 09:22:20|4758|4756.5|4759.5|4757.5|4759.5|4757.5|4758|4756.5|216
1639992150000|2021-12-20 09:22:30|4760|4758|4764|4762.5|4764|4763|4760|4758|1734
1639992160000|2021-12-20 09:22:40|4763.5||4763.5||4763.5||4763.5||74
1639992170000|2021-12-20 09:22:50|4764||4763.5||4764.5||4763.5||5
1639992180000|2021-12-20 09:23:00|4763|4761.5|4761|4759.5|4763.5|4761.5|4761|4759.5|125
1639992190000|2021-12-20 09:23:10|4760.5|4758|4758|4756|4760.5|4758|4758|4756|32
1639992200000|2021-12-20 09:23:20|4757|4755|4758|4756|4758|4756|4757|4755|0
1639992210000|2021-12-20 09:23:30|4757.5|4755.5|4757|4755|4758|4756|4756.5|4755|32
1639992220000|2021-12-20 09:23:40|4756.5|4754.5|4756.5|4755.5|4757|4755.5|4755.5|4753|1027
1639992230000|2021-12-20 09:23:50|4757|4755|4757|4755|4757|4755|4756.5|4754.5|359
1639992240000|2021-12-20 09:24:00|||||||||463
1639992250000|2021-12-20 09:24:10|4758|4755.5|4758|4756.5|4759|4757|4757|4755.5|1351
1639992260000|2021-12-20 09:24:20|4757.5|4756|4759|4757|4759|4757|4757|4756|24
1639992270000|2021-12-20 09:24:30|4760|4757.5|4758|4756.5|4760|4758|4758|4755.5|137
1639992280000|2021-12-20 09:24:40|4757.5|4756|4756|4754.5|4757.5|4756|4756|4754|200
1639992290000|2021-12-20 09:24:50|4756.5|4755|4756|4754.5|4757|4755|4756|4754.5|104
1639992300000|2021-12-20 09:25:00|4756.5|4755|4761|4759|4761|4759.5|4756.5|4755|265
1639992310000|2021-12-20 09:25:10|4760.5|4758.5|4761|4759.5|4762|4760.5|4760|4757.5|182
1639992320000|2021-12-20 09:25:20|4760.5|4758.5|4760|4758.5|4761|4759.5|4759.5|4757.5|111
1639992330000|2021-12-20 09:25:30|4759.5|4758|4761|4758.5|4761|4758.5|4759.5|4758|89
1639992340000|2021-12-20 09:25:40|4760.5|4759|4760|4759|4760.5|4759|4760|4759|200
1639992350000|2021-12-20 09:25:50|4760.5||4761||4761||4760.5||131
1639992360000|2021-12-20 09:26:00|4760.5|4758|4760.5|4759|4761|4759|4759|4758|1017
1639992370000|2021-12-20 09:26:10|4760|4759.5|4760|4758.5|4760|4759.5|4760|4758.5|100
1639992380000|2021-12-20 09:26:20|4760.5|4759|4762|4760.5|4762.5|4761.5|4760.5|4759|1418
1639992390000|2021-12-20 09:26:30|4762.5|4761|4763|4761|4763|4761|4762.5|4760.5|5
1639992410000|2021-12-20 09:26:50|4763.5|4761.5|4763.5|4762|4763.5|4762.5|4763|4761|246
1639992420000|2021-12-20 09:27:00|4762.5|4761.5|4763.5|4762|4763.5|4762|4762|4761.5|225
1639992430000|2021-12-20 09:27:10|4763|4761.5|4762.5|4761|4763|4761.5|4762|4761|137
1639992440000|2021-12-20 09:27:20|4762|4760.5|4760|4759|4762.5|4760.5|4760|4758.5|434
1639992450000|2021-12-20 09:27:30|4760.5|4759.5|4758.5|4757|4760.5|4759.5|4758|4756|1070
1639992460000|2021-12-20 09:27:40|4759|4757.5|4757|4754|4760.5|4759.5|4756.5|4754|7716
1639992470000|2021-12-20 09:27:50|4756.5|4754.5|4756.5|4754.5|4756.5|4754.5|4755|4754.5|84
1639992480000|2021-12-20 09:28:00|4756|4755|4752.5|4751.5|4756.5|4755|4751.5|4750|3235
1639992490000|2021-12-20 09:28:10|4753.5|4752|4754.5|4753|4754.5|4753|4753.5|4752|500
1639992500000|2021-12-20 09:28:20|4755|4752.5|4754.5|4753|4755|4753|4754|4752.5|0
1639992510000|2021-12-20 09:28:30|4754|4752.5|4754.5|4753.5|4755|4753.5|4753.5|4752.5|666
1639992520000|2021-12-20 09:28:40|4754|4753|4754.5|4752.5|4754.5|4753.5|4753.5|4752.5|143
1639992530000|2021-12-20 09:28:50|4755|4753|4755|4753|4755|4753.5|4755|4753|125
1639992540000|2021-12-20 09:29:00|4756|4753.5|4756|4754.5|4756|4754.5|4755.5|4753.5|723
1639992550000|2021-12-20 09:29:10|4756.5|4755|4757.5|4756|4757.5|4756|4756.5|4754.5|1018
1639992560000|2021-12-20 09:29:20|4757|4755.5|4757|4755|4757.5|4755.5|4756|4754.5|109
1639992570000|2021-12-20 09:29:30|4756.5|4754.5|4755.5|4754.5|4757|4754.5|4755|4754.5|0
1639992580000|2021-12-20 09:29:40|4755||4756||4756||4755||39
1639992590000|2021-12-20 09:29:50|4755|4753.5|4755|4753.5|4755|4753.5|4754|4752.5|155
1639992600000|2021-12-20 09:30:00|4754.5|4754|4756.5|4755|4756.5|4755|4754.5|4753.5|439
1639992610000|2021-12-20 09:30:10|4757|4755.5|4756.5|4755|4760|4759|4756|4754|1177
1639992620000|2021-12-20 09:30:20|4756|4754.5|4755.5|4754.5|4756.5|4755|4755.5|4754.5|432
1639992630000|2021-12-20 09:30:30|4756|4755|4756|4755|4756|4755|4756|4755|238
1639992640000|2021-12-20 09:30:40|4756.5|4755.5|4756.5|4755|4758.5|4756.5|4756|4755|2165
1639992650000|2021-12-20 09:30:50|4756|4756|4755.5|4754|4756|4756|4755.5|4754|88
1639992660000|2021-12-20 09:31:00||4754.5||4754||4754.5||4754|0
1639992670000|2021-12-20 09:31:10|||||||||267
1639992680000|2021-12-20 09:31:20|4755|4753|4757.5|4756|4758.5|4756.5|4753.5|4751.5|4033
1639992690000|2021-12-20 09:31:30|4757|4756.5|4758.5|4756.5|4758.5|4757|4756.5|4756|2334
1639992700000|2021-12-20 09:31:40|4758|4757|4758|4757|4758.5|4757|4757.5|4757|1116
1639992710000|2021-12-20 09:31:50|4758.5|4757.5|4758.5|4757.5|4758.5|4757.5|4757.5|4757|202
1639992720000|2021-12-20 09:32:00|4758|4758|4760|4758|4760.5|4759|4758|4758|624
1639992730000|2021-12-20 09:32:10|4759.5|4758.5|4759.5|4758.5|4759.5|4759|4759.5|4758.5|58
1639992740000|2021-12-20 09:32:20|4760|4759|4762|4761|4762|4761|4760|4759|1752
1639992750000|2021-12-20 09:32:30|4762.5|4761.5|4764|4762.5|4764.5|4762.5|4762|4761.5|683
1639992760000|2021-12-20 09:32:40|4763.5|4763|4765|4764|4765|4764|4763.5|4762.5|271
1639992770000|2021-12-20 09:32:50|4765.5|4764.5|4766|4765|4766|4765|4765.5|4764.5|340
1639992780000|2021-12-20 09:33:00|4767|4765.5|4768|4766.5|4768|4766.5|4767|4765.5|162
1639992790000|2021-12-20 09:33:10|4767.5|4767|4768|4767|4768|4767|4767.5|4766.5|339
1639992800000|2021-12-20 09:33:20|4768.5|4767.5|4769.5|4768.5|4769.5|4768.5|4768.5|4767|440
1639992810000|2021-12-20 09:33:30|4770|4769|4770|4769|4770|4769|4770|4769|48
1639992820000|2021-12-20 09:33:40|4770.5|4769.5|4763.5|4761.5|4771|4770|4762.5|4761|1331
1639992830000|2021-12-20 09:33:50|4764|4762|4764.5|4763|4766|4765.5|4763.5|4762|2939
1639992840000|2021-12-20 09:34:00|4765|4763.5|4762.5|4762|4765|4763.5|4762.5|4762|325
1639992850000|2021-12-20 09:34:10|4763|4762.5|4764|4762.5|4764.5|4762.5|4763|4762|137
1639992860000|2021-12-20 09:34:20|4763.5|4762|4764|4762.5|4764|4762.5|4763.5|4762|0
1639992870000|2021-12-20 09:34:30|4763.5|4763|4761.5|4759.5|4764|4763|4761|4759.5|938
1639992880000|2021-12-20 09:34:40|4761||4761.5||4761.5||4761||40
1639992890000|2021-12-20 09:34:50|4762.5|4760|4762.5|4761|4762.5|4761|4761.5|4760|120
1639992900000|2021-12-20 09:35:00|4763|4761.5|4763.5|4762|4764.5|4763|4763|4761.5|46
1639992910000|2021-12-20 09:35:10|4764|4762.5|4763|4761.5|4764|4762.5|4761.5|4760|215
1639992920000|2021-12-20 09:35:20|4762.5|4762|4763.5|4762|4763.5|4762.5|4762.5|4762|802
1639992930000|2021-12-20 09:35:30|4764|4762.5|4763.5|4762.5|4764|4762.5|4762.5|4762|1435
1639992940000|2021-12-20 09:35:40|4764|4762|4762.5|4761|4764|4762.5|4762|4760|1006
1639992950000|2021-12-20 09:35:50|4762|4760.5|4761.5|4760|4762|4761|4761.5|4760|1042
1639992960000|2021-12-20 09:36:00|4761|4759|4760.5|4759|4762.5|4761|4759.5|4757.5|5178
1639992970000|2021-12-20 09:36:10|4761|4759.5|4760.5|4759|4761|4760|4760.5|4759|0
1639992980000|2021-12-20 09:36:20|4761||4760||4761||4760||29
1639992990000|2021-12-20 09:36:30|4760.5|4759.5|4760.5|4759|4761|4760|4760|4759|214
1639993000000|2021-12-20 09:36:40|4760||4760.5||4760.5||4760||0
1639993010000|2021-12-20 09:36:50|4761|4759.5|4761|4759.5|4761|4760|4760.5|4759.5|100
1639993020000|2021-12-20 09:37:00|4761.5|4761|4761.5|4760|4762.5|4761.5|4761.5|4759.5|1796
1639993030000|2021-12-20 09:37:10|4762|4760.5|4761.5|4760.5|4762.5|4761|4761.5|4760.5|110
1639993040000|2021-12-20 09:37:20|4762|4760|4762|4760.5|4762|4760.5|4761.5|4760|0
1639993050000|2021-12-20 09:37:30|4761.5|4760|4762|4760.5|4762|4760.5|4761.5|4760|0
1639993060000|2021-12-20 09:37:40|4761.5|4760|4761.5|4760|4761.5|4760|4761.5|4760|0
1639993080000|2021-12-20 09:38:00|4762|4760.5|4760.5|4759|4762|4760.5|4759|4757.5|1131
1639993090000|2021-12-20 09:38:10|4761|4759.5|4761.5|4760|4761.5|4760|4761|4759.5|0
1639993110000|2021-12-20 09:38:30|4761|4759.5|4760.5|4759.5|4761.5|4759.5|4760|4759.5|555
1639993120000|2021-12-20 09:38:40|4761|4760|4761|4760|4761|4760|4761|4760|18
1639993130000|2021-12-20 09:38:50||4759.5||4759.5||4760||4759.5|0
1639993150000|2021-12-20 09:39:10|||||||||79
1639993160000|2021-12-20 09:39:20|4760.5|4758.5|4759|4758|4761|4758.5|4759|4757.5|279
1639993170000|2021-12-20 09:39:30|4759.5||4759.5||4759.5||4759.5||100
1639993180000|2021-12-20 09:39:40|4760|4759|4760|4759|4760|4759|4759.5|4759|203
1639993190000|2021-12-20 09:39:50|4759.5||4760||4760||4759.5||125
1639993200000|2021-12-20 09:40:00|4760.5|4759.5|4764.5|4762.5|4764.5|4763|4760.5|4759|1100
1639993210000|2021-12-20 09:40:10||4763||4763||4763||4762.5|0
1639993220000|2021-12-20 09:40:20||4762.5||4763||4763||4762.5|0
1639993230000|2021-12-20 09:40:30|4765.5|4763.5|4764.5|4763|4767|4765|4763.5|4762.5|957
1639993240000|2021-12-20 09:40:40|4765|4763.5|4764.5|4763|4765.5|4763.5|4764.5|4763|20
1639993260000|2021-12-20 09:41:00|4765|4763.5|4765|4763.5|4767|4765.5|4765|4763.5|298
1639993280000|2021-12-20 09:41:20|4764.5|4763|4763|4762|4764.5|4763|4762|4760.5|591
1639993290000|2021-12-20 09:41:30|4763.5|4762.5|4763.5|4762.5|4763.5|4762.5|4763.5|4762|0
1639993300000|2021-12-20 09:41:40|4764|4762|4765|4763.5|4765|4763.5|4764|4762|639
1639993310000|2021-12-20 09:41:50|4764.5|4762.5|4766|4764|4766|4764|4763|4762|431
1639993320000|2021-12-20 09:42:00||4764.5||4764.5||4764.5||4764|53
1639993330000|2021-12-20 09:42:10|4766.5|4765|4768|4766|4768.5|4766.5|4766.5|4765|147
1639993340000|2021-12-20 09:42:20||4766.5||4767||4767||4766.5|0
1639993350000|2021-12-20 09:42:30|4769|4767.5|4769.5|4768.5|4770|4769|4769|4767|613
1639993360000|2021-12-20 09:42:40|4769|4767.5|4769|4768|4769.5|4768|4768.5|4767|28
1639993370000|2021-12-20 09:42:50||4768.5||4768.5||4768.5||4768.5|0
1639993380000|2021-12-20 09:43:00|4770|4769|4770|4769|4771.5|4770|4770|4768.5|384
1639993390000|2021-12-20 09:43:10|4769.5|4768.5|4770|4769|4770|4769|4769.5|4768.5|0
1639993400000|2021-12-20 09:43:20|4769.5|4768.5|4771|4770|4771.5|4770|4769.5|4768.5|246
1639993410000|2021-12-20 09:43:30|4770.5|4769.5|4770|4768.5|4771|4769.5|4769.5|4768.5|762
1639993420000|2021-12-20 09:43:40|4769.5|4769|4769.5|4768.5|4769.5|4769|4769.5|4768.5|0
1639993430000|2021-12-20 09:43:50|||||||||816
1639993440000|2021-12-20 09:44:00|4770|4769|4771|4769.5|4771|4769.5|4769.5|4769|396
1639993450000|2021-12-20 09:44:10|4769.5|4769|4768.5|4767|4770|4769.5|4767.5|4766|635
1639993460000|2021-12-20 09:44:20|4768|4766.5|4768|4767|4768.5|4767|4768|4766|0
1639993470000|2021-12-20 09:44:30|4768.5|4767.5|4768.5|4767|4770|4768.5|4768.5|4766.5|1685
1639993480000|2021-12-20 09:44:40|4768|4766.5|4768|4767|4769|4767|4767|4766.5|45
1639993490000|2021-12-20 09:44:50|4769|4766.5|4769|4767|4769|4767.5|4769|4766.5|33
1639993500000|2021-12-20 09:45:00|4768.5||4768||4768.5||4767.5||88
1639993510000|2021-12-20 09:45:10|4768.5|4767.5|4768|4767|4768.5|4768|4768|4767|231
1639993520000|2021-12-20 09:45:20|4767.5|4766.5|4767.5|4766.5|4768|4766.5|4767|4766.5|15
1639993540000|2021-12-20 09:45:40|4768|4765.5|4767|4765.5|4768|4766|4766|4765.5|552
1639993550000|2021-12-20 09:45:50|4766.5|4764.5|4765|4763|4766.5|4764.5|4765|4763|158
1639993560000|2021-12-20 09:46:00||4763.5||4764.5||4764.5||4763.5|0
1639993570000|2021-12-20 09:46:10|4764.5|4763.5|4764|4763|4764.5|4763.5|4764|4762|1
1639993580000|2021-12-20 09:46:20||4763.5||4763||4763.5||4763|371
1639993590000|2021-12-20 09:46:30|4763.5|4762.5|4761.5|4760.5|4763.5|4762.5|4760.5|4759|2353
1639993600000|2021-12-20 09:46:40|4761||4761||4761||4761||0
1639993610000|2021-12-20 09:46:50|4760.5|4760|4759.5|4757.5|4760.5|4760|4758.5|4757|306
1639993620000|2021-12-20 09:47:00|4759|4758|4759|4757.5|4759.5|4758|4758.5|4757|0
1639993630000|2021-12-20 09:47:10|4759.5|4758|4759|4757.5|4759.5|4758|4759|4757.5|0
1639993640000|2021-12-20 09:47:20|4758.5|4757|4758.5|4757|4758.5|4757|4758.5|4757|0
1639993650000|2021-12-20 09:47:30|4758|4756.5|4761|4760|4761|4760.5|4757.5|4756.5|5348
1639993660000|2021-12-20 09:47:40|4760.5|4759|4760|4758.5|4760.5|4759|4759|4758.5|383
1639993670000|2021-12-20 09:47:50|||||||||604
1639993680000|2021-12-20 09:48:00|4759.5|4757.5|4760|4758.5|4760|4758.5|4759|4757.5|8629
1639993690000|2021-12-20 09:48:10|4760.5|4759|4760|4758.5|4762.5|4761.5|4759.5|4758.5|2224
1639993700000|2021-12-20 09:48:20|4759.5|4758|4759.5|4758.5|4759.5|4758.5|4758|4756|1971
1639993710000|2021-12-20 09:48:30|4759|4758|4759.5|4758.5|4759.5|4758.5|4759|4757.5|105
1639993720000|2021-12-20 09:48:40|4759|4758|4759|4757.5|4759|4758|4759|4757.5|0
1639993730000|2021-12-20 09:48:50|4758.5|4758|4760|4758.5|4760|4758.5|4758.5|4757.5|1461
1639993740000|2021-12-20 09:49:00|4759.5|4758|4757.5|4756|4759.5|4758|4757|4756|442
1639993750000|2021-12-20 09:49:10|4758|4756.5|4758|4756.5|4758|4756.5|4758|4756.5|100
1639993760000|2021-12-20 09:49:20|4758.5|4757|4759|4757.5|4759.5|4758|4758.5|4757|424
1639993770000|2021-12-20 09:49:30|4758.5|4756.5|4757.5|4756|4758.5|4756.5|4757.5|4756|53
1639993780000|2021-12-20 09:49:40|4758|4756.5|4756.5|4755.5|4758|4757|4756.5|4754|335
1639993790000|2021-12-20 09:49:50|4757|4756|4757.5|4756.5|4758|4757|4757|4756|851
1639993800000|2021-12-20 09:50:00|4757|4755.5|4753.5|4752.5|4757|4755.5|4753|4752|700
1639993810000|2021-12-20 09:50:10|4754|4753|4753.5|4752.5|4755|4753.5|4753.5|4752.5|1260
1639993820000|2021-12-20 09:50:20|4754|4753|4754|4753|4754|4753|4754|4753|57
1639993830000|2021-12-20 09:50:30|4753.5||4753.5||4754||4753.5||349
1639993840000|2021-12-20 09:50:40|4754||4754||4754||4754||100
1639993850000|2021-12-20 09:50:50|4753.5|4752|4752|4750.5|4753.5|4752|4752|4750.5|1074
1639993860000|2021-12-20 09:51:00|4752.5||4752.5||4752.5||4752.5||0
1639993870000|2021-12-20 09:51:10|4753|4751|4754.5|4753.5|4754.5|4753.5|4753|4751|730
1639993880000|2021-12-20 09:51:20|4755.5|4754|4757|4756|4757|4756|4755.5|4754|265
1639993890000|2021-12-20 09:51:30|4758|4756.5|4758|4756.5|4758|4757.5|4758|4756.5|14
1639993900000|2021-12-20 09:51:40|4758.5|4757|4757.5|4756.5|4758.5|4757|4757.5|4756|57
1639993910000|2021-12-20 09:51:50|4758|4756|4758|4757|4758|4757|4758|4756|16
1639993920000|2021-12-20 09:52:00|4757.5|4756.5|4756.5|4755|4757.5|4756.5|4754.5|4753|616
1639993930000|2021-12-20 09:52:10||4755.5||4755.5||4756||4755|673
1639993940000|2021-12-20 09:52:20|4756|4755|4756|4754|4756.5|4755|4755|4753|1137
1639993950000|2021-12-20 09:52:30|4756.5|4754.5|4757.5|4756|4757.5|4756.5|4756|4754.5|839
1639993960000|2021-12-20 09:52:40|4757|4755.5|4756.5|4754.5|4757|4756|4755.5|4754|296
1639993970000|2021-12-20 09:52:50|4757|4755|4756.5|4755.5|4757|4755.5|4756.5|4754.5|33
1639993980000|2021-12-20 09:53:00|4756|4755|4756.5|4755|4756.5|4755|4755.5|4755|38
1639993990000|2021-12-20 09:53:10|4756||4755.5||4756||4755.5||21
1639994000000|2021-12-20 09:53:20|4755|4754|4756|4755|4756.5|4755.5|4755|4753|1064
1639994010000|2021-12-20 09:53:30|4756.5|4755.5|4757.5|4756|4757.5|4756|4756.5|4755|77
1639994020000|2021-12-20 09:53:40|4757|4755|4756|4755|4757|4755.5|4755.5|4754|95
1639994030000|2021-12-20 09:53:50|4755.5|4754.5|4755.5|4754.5|4756|4754.5|4755.5|4754.5|29
1639994040000|2021-12-20 09:54:00|4755|4754|4754.5|4753|4755|4754|4754|4753|180
1639994050000|2021-12-20 09:54:10||4753.5||4753.5||4753.5||4753.5|53
1639994060000|2021-12-20 09:54:20|4754|4754|4754.5|4753.5|4754.5|4754|4754|4753.5|118
1639994070000|2021-12-20 09:54:30|4755.5|4754|4753.5|4751.5|4755.5|4754|4753.5|4751|309
1639994080000|2021-12-20 09:54:40|4752.5|4751|4753.5|4752|4753.5|4752|4752.5|4750|5
1639994090000|2021-12-20 09:54:50|4754|4752.5|4753.5|4752.5|4754|4752.5|4753.5|4752.5|125
1639994100000|2021-12-20 09:55:00|4754|4753|4754.5|4753|4754.5|4753.5|4754|4753|393
1639994110000|2021-12-20 09:55:10|4755|4753.5|4755|4754|4755|4754|4755|4753.5|146
1639994120000|2021-12-20 09:55:20|4754.5||4755||4755||4754.5||382
1639994130000|2021-12-20 09:55:30|||||||||2012
1639994140000|2021-12-20 09:55:40||4754.5||4754.5||4754.5||4754.5|31
1639994150000|2021-12-20 09:55:50||4754||4754.5||4754.5||4754|199
1639994160000|2021-12-20 09:56:00|4756|4755|4756.5|4755.5|4756.5|4755.5|4756|4755|173
1639994170000|2021-12-20 09:56:10|4757|4756|4758|4756.5|4758.5|4757.5|4757|4756|437
1639994180000|2021-12-20 09:56:20|4758.5|4757|4760.5|4759.5|4760.5|4759.5|4758.5|4757|638
1639994190000|2021-12-20 09:56:30|4760|4759|4759.5|4758.5|4760|4759|4759.5|4758.5|243
1639994200000|2021-12-20 09:56:40|||||||||359
1639994220000|2021-12-20 09:57:00|||||||||2
1639994230000|2021-12-20 09:57:10|4759|4757.5|4758|4756|4759|4757.5|4757.5|4756|623
1639994240000|2021-12-20 09:57:20|4757.5|4756.5|4759|4757.5|4759|4758|4757.5|4756.5|292
1639994250000|2021-12-20 09:57:30|4758.5|4758|4759.5|4758|4760|4758.5|4758|4757.5|3601
1639994260000|2021-12-20 09:57:40|4760|4758.5|4762|4760.5|4762|4760.5|4760|4758.5|201
1639994270000|2021-12-20 09:57:50|4761.5|4761|4761.5|4761|4763.5|4762.5|4761.5|4760.5|1460
1639994280000|2021-12-20 09:58:00|4761|4760.5|4761.5|4760.5|4761.5|4760.5|4761|4760.5|105
1639994290000|2021-12-20 09:58:10|||||||||1830
1639994300000|2021-12-20 09:58:20|4762|4761|4762.5|4761.5|4762.5|4761.5|4761.5|4761|545
1639994310000|2021-12-20 09:58:30|4763|4762|4762.5|4762|4764|4763|4762.5|4761.5|1261
1639994330000|2021-12-20 09:58:50|4763|4762.5|4764|4762.5|4764|4762.5|4763|4762|1018
1639994340000|2021-12-20 09:59:00|4763.5|4763|4764|4763|4764|4763|4763.5|4763|108
1639994370000|2021-12-20 09:59:30|4764.5|4763.5|4764|4763|4764.5|4763.5|4764|4763|423
1639994380000|2021-12-20 09:59:40|4764.5|4763.5|4767|4766|4767.5|4766|4764.5|4763.5|1457
1639994390000|2021-12-20 09:59:50|4767.5|4766.5|4768.5|4766.5|4768.5|4766.5|4767.5|4766.5|329
1639994400000|2021-12-20 10:00:00|4769.5|4767|4768|4766.5|4770.5|4769.5|4768|4766.5|798
1639994410000|2021-12-20 10:00:10|4768.5|4767|4769.5|4768.5|4770.5|4769.5|4768|4767|952
1639994420000|2021-12-20 10:00:20|4770|4769|4770|4768.5|4770.5|4769.5|4769.5|4768.5|141
1639994430000|2021-12-20 10:00:30|4769.5|4769|4771|4769|4771.5|4770|4769.5|4768.5|156
1639994440000|2021-12-20 10:00:40|4771.5|4769.5|4771.5|4770|4771.5|4770|4770.5|4769|64
1639994450000|2021-12-20 10:00:50|4771|4769.5|4771|4769.5|4771.5|4769.5|4771|4769.5|267
1639994460000|2021-12-20 10:01:00|4771.5|4770|4775|4773.5|4777.5|4775.5|4771|4770|1465
1639994470000|2021-12-20 10:01:10|4775.5|4774|4777|4775.5|4777|4775.5|4775.5|4774|410
1639994480000|2021-12-20 10:01:20|4776.5|4775|4772|4770.5|4777|4775.5|4772|4770.5|358
1639994490000|2021-12-20 10:01:30|4771.5|4770|4773|4771.5|4773|4772.5|4771.5|4770|203
1639994500000|2021-12-20 10:01:40|4773.5|4772|4774|4772|4774|4772|4773.5|4772|0
1639994510000|2021-12-20 10:01:50|4773.5|4772.5|4771|4769.5|4773.5|4772.5|4770|4768.5|1072
1639994520000|2021-12-20 10:02:00|4770.5|4770|4770|4768.5|4770.5|4770|4770|4768.5|106
1639994530000|2021-12-20 10:02:10|4770.5|4769|4772.5|4771.5|4772.5|4771.5|4770.5|4768.5|648
1639994540000|2021-12-20 10:02:20|4772|4770.5|4772|4770.5|4772.5|4771.5|4772|4770.5|3
1639994550000|2021-12-20 10:02:30|4772.5|4771|4772.5|4771.5|4772.5|4772|4772|4771|2313
1639994560000|2021-12-20 10:02:40|4772|4772|4772.5|4771.5|4772.5|4772|4772|4771|2234
1639994570000|2021-12-20 10:02:50|4772|4772|4772|4770.5|4772|4772|4772|4770.5|248
1639994580000|2021-12-20 10:03:00|4772.5|4771.5|4772.5|4772|4772.5|4772|4772.5|4771.5|637
1639994590000|2021-12-20 10:03:10|4772|4771|4772.5|4771.5|4772.5|4772|4772|4771|495
1639994600000|2021-12-20 10:03:20|4772|4771|4772|4770.5|4772.5|4771|4772|4770.5|81
1639994610000|2021-12-20 10:03:30|4771.5|4770|4772|4770.5|4772.5|4771|4771|4769.5|310
1639994620000|2021-12-20 10:03:40|4771.5|4770|4772|4770|4772|4770.5|4771|4769.5|0
1639994630000|2021-12-20 10:03:50|4771.5||4771||4771.5||4771||0
1639994640000|2021-12-20 10:04:00|4770.5|4769.5|4770|4768|4771|4770|4769|4768|237
1639994650000|2021-12-20 10:04:10|4769.5|4768.5|4771|4769.5|4771.5|4770.5|4769|4768.5|745
1639994660000|2021-12-20 10:04:20|4770.5|4769|4771|4769.5|4771|4769.5|4770|4769|0
1639994670000|2021-12-20 10:04:30|4770.5|4770|4769|4767|4771|4770|4768|4767|1625
1639994680000|2021-12-20 10:04:40|4769.5|4767.5|4770|4769|4770|4769|4769.5|4767.5|429
1639994690000|2021-12-20 10:04:50|4769.5|4768.5|4771.5|4769.5|4771.5|4770.5|4769.5|4768.5|607
1639994700000|2021-12-20 10:05:00|4772|4770|4772|4771.5|4772.5|4772|4772|4770|1522
1639994710000|2021-12-20 10:05:10|4771.5|4771|4771|4769|4771.5|4771|4770.5|4769|490
1639994720000|2021-12-20 10:05:20|4770.5|4768.5|4769|4768|4770.5|4768.5|4768|4766.5|360
1639994730000|2021-12-20 10:05:30|4769.5|4768.5|4771|4769.5|4772.5|4771|4769.5|4767.5|4846
1639994740000|2021-12-20 10:05:40|4770.5|4769|4771|4769.5|4771|4769.5|4770|4768.5|88
1639994750000|2021-12-20 10:05:50|4771.5|4770|4774|4773|4774|4773|4771.5|4769.5|1938
1639994760000|2021-12-20 10:06:00|4774.5|4773.5|4776|4774|4777.5|4776|4774.5|4773|1432
1639994770000|2021-12-20 10:06:10|4775.5|4774.5|4778.5|4777.5|4778.5|4777.5|4775.5|4774|5855
1639994780000|2021-12-20 10:06:20|4779|4778|4781|4779.5|4782|4780.5|4779|4778|1002
1639994790000|2021-12-20 10:06:30|4780.5|4780|4779.5|4778.5|4781.5|4780|4779.5|4778|1091
1639994800000|2021-12-20 10:06:40|4779|4777.5|4778.5|4777|4779.5|4778.5|4778.5|4777|567
1639994810000|2021-12-20 10:06:50||4777.5||4777||4777.5||4777|0
1639994820000|2021-12-20 10:07:00|4779|4777.5|4780|4778.5|4780|4778.5|4779|4777.5|329
1639994830000|2021-12-20 10:07:10|4781|4779|4781.5|4780|4781.5|4780|4781|4778.5|292
1639994840000|2021-12-20 10:07:20|4782.5|4780.5|4781.5|4780|4782.5|4780.5|4781|4780|151
1639994850000|2021-12-20 10:07:30|4781||4781||4781||4781||103
1639994860000|2021-12-20 10:07:40|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|4780.5|4779.5|72
1639994870000|2021-12-20 10:07:50|4781.5|4780.5|4782|4780.5|4783|4782|4781.5|4780.5|175
1639994880000|2021-12-20 10:08:00|4782.5|4781|4783.5|4781.5|4785|4784|4782.5|4781|172
1639994890000|2021-12-20 10:08:10|4783|4781|4782|4780.5|4783|4781.5|4781.5|4780|199
1639994900000|2021-12-20 10:08:20|4782.5|4781.5|4783.5|4782|4784.5|4782.5|4782.5|4781|264
1639994910000|2021-12-20 10:08:30|4784|4782.5|4784.5|4782|4784.5|4783|4784|4782|0
1639994920000|2021-12-20 10:08:40|4784|4782.5|4783|4782|4784|4782.5|4783|4782|352
1639994930000|2021-12-20 10:08:50|4782.5|4781|4782.5|4781|4782.5|4781|4780.5|4779.5|434
1639994940000|2021-12-20 10:09:00|||||||||56
1639994950000|2021-12-20 10:09:10|4782|4780.5|4781.5|4779.5|4782.5|4781|4780.5|4779|1480
1639994960000|2021-12-20 10:09:20|4782|4780|4781.5|4779.5|4782.5|4780.5|4781|4779.5|403
1639994980000|2021-12-20 10:09:40|4781|4780|4781|4779.5|4781|4780|4780.5|4779.5|1530
1639994990000|2021-12-20 10:09:50|4780.5|4779|4780|4778.5|4780.5|4779|4780|4778|19
1639995000000|2021-12-20 10:10:00|4780.5|4778|4783.5|4782.5|4783.5|4782.5|4780.5|4778|3091
1639995010000|2021-12-20 10:10:10|4783|4783|4784.5|4784|4785.5|4784|4783|4782|1423
1639995020000|2021-12-20 10:10:20|4785.5|4784.5|4786.5|4784.5|4787|4785|4785.5|4784.5|269
1639995030000|2021-12-20 10:10:30|4786|4784|4784.5|4783.5|4786|4784.5|4784.5|4783.5|351
1639995040000|2021-12-20 10:10:40|4785||4784.5||4785||4784.5||294
1639995050000|2021-12-20 10:10:50|4785|4784|4785|4783.5|4785|4784|4784.5|4783.5|125
1639995060000|2021-12-20 10:11:00|4784.5||4784.5||4785||4784.5||0
1639995070000|2021-12-20 10:11:10|4785||4784.5||4785||4784.5||0
1639995080000|2021-12-20 10:11:20|4785|4784|4785|4783.5|4786.5|4785.5|4785|4783.5|385
1639995100000|2021-12-20 10:11:40|4785.5|4784|4786|4784|4786|4785|4785|4784|150
1639995110000|2021-12-20 10:11:50|4785.5|4784.5|4788|4787|4788|4787|4785|4784.5|1456
1639995120000|2021-12-20 10:12:00|4787.5|4786|4787|4786|4787.5|4786|4787|4786|489
1639995130000|2021-12-20 10:12:10|4787.5|4786.5|4788|4787|4788|4787.5|4787.5|4786|263
1639995140000|2021-12-20 10:12:20||4786.5||4787||4787||4786.5|0
1639995150000|2021-12-20 10:12:30||4787.5||4787||4787.5||4787|73
1639995160000|2021-12-20 10:12:40|4787.5|4786.5|4787|4786|4787.5|4786.5|4787|4786|57
1639995170000|2021-12-20 10:12:50|4787.5|4786.5|4788.5|4787.5|4788.5|4788|4787.5|4786.5|534
1639995180000|2021-12-20 10:13:00|4789.5|4788|4790.5|4789|4791|4790|4789.5|4788|117
1639995190000|2021-12-20 10:13:10|4791|4789.5|4791|4789.5|4791|4789.5|4791|4789.5|3
1639995200000|2021-12-20 10:13:20|||||||||1
1639995210000|2021-12-20 10:13:30|4790.5|4790|4790.5|4789.5|4790.5|4790|4790.5|4789.5|0
1639995220000|2021-12-20 10:13:40|4790|4789|4789|4788|4790|4789|4789|4788|538
1639995230000|2021-12-20 10:13:50|4789.5|4788.5|4789.5|4788.5|4789.5|4788.5|4789.5|4788.5|234
1639995240000|2021-12-20 10:14:00|4789|4788|4791.5|4789.5|4791.5|4789.5|4789|4788|270
1639995250000|2021-12-20 10:14:10|4792.5|4790|4793|4791.5|4793.5|4791.5|4792|4790|2
1639995260000|2021-12-20 10:14:20|4793.5|4792|4793.5|4792|4793.5|4792|4793.5|4792|0
1639995270000|2021-12-20 10:14:30||4791.5||4791.5||4791.5||4791.5|266
1639995280000|2021-12-20 10:14:40|4793|4791|4794.5|4792.5|4794.5|4793|4792.5|4791|1231
1639995290000|2021-12-20 10:14:50|4794|4791.5|4793.5|4791.5|4794|4791.5|4793.5|4791.5|171
1639995300000|2021-12-20 10:15:00|4793||4793||4793.5||4793||124
1639995310000|2021-12-20 10:15:10|4793.5|4792|4793|4792|4793.5|4792.5|4793|4791.5|182
1639995320000|2021-12-20 10:15:20||4791.5||4791.5||4791.5||4791.5|108
1639995330000|2021-12-20 10:15:30|4793.5|4792|4792|4791|4793.5|4792|4792|4791|788
1639995340000|2021-12-20 10:15:40|4791.5|4790.5|4791|4789.5|4791.5|4790.5|4790|4788.5|807
1639995350000|2021-12-20 10:15:50|4791.5|4790|4791.5|4790.5|4791.5|4790.5|4791.5|4790|16
1639995360000|2021-12-20 10:16:00|4792|4791|4793.5|4792|4793.5|4793|4792|4790.5|1012
1639995370000|2021-12-20 10:16:10||4792.5||4792.5||4792.5||4792.5|33
1639995380000|2021-12-20 10:16:20||4793||4792.5||4793||4792.5|284
1639995390000|2021-12-20 10:16:30|4794|4793|4794.5|4793|4795.5|4794|4794|4793|243
1639995400000|2021-12-20 10:16:40|4795|4793.5|4795.5|4794.5|4795.5|4794.5|4795|4793.5|71
1639995410000|2021-12-20 10:16:50|4795|4794|4795|4794|4795.5|4794.5|4795|4794|125
1639995420000|2021-12-20 10:17:00|4795.5|4794.5|4795|4794|4795.5|4794.5|4795|4794|281
1639995430000|2021-12-20 10:17:10|4795.5|4794.5|4798|4796.5|4798.5|4797|4795.5|4794.5|250
1639995440000|2021-12-20 10:17:20|4797.5|4795.5|4796|4795|4797.5|4795.5|4796|4794|132
1639995460000|2021-12-20 10:17:40|4796.5|4795.5|4797|4795.5|4797|4796|4796.5|4795.5|280
1639995470000|2021-12-20 10:17:50|4797.5|4795|4797.5|4796.5|4797.5|4796.5|4797|4795|0
1639995480000|2021-12-20 10:18:00|4797|4796|4797|4796|4797|4796|4797|4796|6
1639995490000|2021-12-20 10:18:10|4796.5|4795|4797|4795|4797|4795.5|4796|4794.5|474
1639995500000|2021-12-20 10:18:20|4796.5|4794.5|4796|4794|4796.5|4794.5|4796|4793.5|153
1639995510000|2021-12-20 10:18:30|4795.5|4794.5|4795.5|4794|4795.5|4795|4795.5|4794|0
1639995520000|2021-12-20 10:18:40|||||||||2500
1639995530000|2021-12-20 10:18:50|4795||4795||4795||4795||0
1639995540000|2021-12-20 10:19:00|4794.5|4793|4794|4793|4794.5|4793|4792.5|4791.5|1293
1639995550000|2021-12-20 10:19:10|4794.5|4793.5|4795|4793|4795|4794|4794.5|4793|517
1639995560000|2021-12-20 10:19:20|4795.5|4793.5|4796.5|4796|4797|4796|4795.5|4793.5|319
1639995570000|2021-12-20 10:19:30|4797.5|4795.5|4797|4795.5|4798|4796|4797|4795.5|500
1639995580000|2021-12-20 10:19:40|4797.5|4796|4799.5|4798|4800|4798|4797.5|4796|89
1639995600000|2021-12-20 10:20:00|4800|4798.5|4801|4800|4801.5|4800|4800|4798.5|2744
1639995610000|2021-12-20 10:20:10|4800.5|4799.5|4800|4798.5|4800.5|4799.5|4800|4798.5|305
1639995620000|2021-12-20 10:20:20|4799.5||4800||4800||4799.5||169
1639995630000|2021-12-20 10:20:30|4799.5|4798|4798|4796|4799.5|4798|4798|4796|165
1639995640000|2021-12-20 10:20:40||4796.5||4796.5||4796.5||4796|200
1639995650000|2021-12-20 10:20:50|4797.5|4797|4797.5|4796.5|4798|4797|4797.5|4796.5|12
1639995660000|2021-12-20 10:21:00|4797|4796|4797|4795.5|4797|4796|4796|4795.5|535
1639995670000|2021-12-20 10:21:10|4796.5|4796|4796.5|4795.5|4796.5|4796|4796.5|4795.5|0
1639995680000|2021-12-20 10:21:20|4797||4796.5||4797||4796.5||0
1639995690000|2021-12-20 10:21:30|4797||4796.5||4797||4796||20
1639995700000|2021-12-20 10:21:40|4797|4796|4796.5|4795|4797.5|4797|4796|4795|1725
1639995710000|2021-12-20 10:21:50|4797|4795.5|4797.5|4796|4797.5|4796|4797|4795.5|500
1639995720000|2021-12-20 10:22:00|4797|4795.5|4800|4798.5|4800|4798.5|4797|4795.5|2344
1639995730000|2021-12-20 10:22:10|4800.5|4798|4800|4799|4801|4799.5|4800|4798|167
1639995740000|2021-12-20 10:22:20|4801|4799.5|4801|4799.5|4801|4799.5|4801|4799.5|8
1639995750000|2021-12-20 10:22:30|4800.5|4799|4800.5|4799|4800.5|4799.5|4800|4799|108
1639995760000|2021-12-20 10:22:40|4800|4798.5|4799|4798|4800|4798.5|4799|4797.5|1665
1639995770000|2021-12-20 10:22:50|4798.5|4797|4798.5|4797|4798.5|4797|4798|4797|1
1639995780000|2021-12-20 10:23:00|4798|4797.5|4798|4797|4798.5|4797.5|4798|4797|0
1639995790000|2021-12-20 10:23:10|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|4798.5|4797.5|1312
1639995800000|2021-12-20 10:23:20|4799||4799||4799||4799||0
1639995810000|2021-12-20 10:23:30|4798.5|4798|4798|4797|4798.5|4798|4797.5|4797|1667
1639995820000|2021-12-20 10:23:40|4797.5|4796.5|4797|4795.5|4797.5|4796.5|4796.5|4795.5|204
1639995830000|2021-12-20 10:23:50|4797.5|4796|4799|4798|4799|4798|4797.5|4796|579
1639995840000|2021-12-20 10:24:00|4798.5|4798.5|4798.5|4797.5|4798.5|4798.5|4798.5|4797.5|885
1639995850000|2021-12-20 10:24:10||4798||4798||4798||4797.5|43
1639995860000|2021-12-20 10:24:20|4798|4797.5|4798.5|4797.5|4798.5|4797.5|4798|4797.5|87
1639995870000|2021-12-20 10:24:30|4798|4796.5|4798.5|4797|4798.5|4797|4797|4796|578
1639995880000|2021-12-20 10:24:40|4797.5|4796|4800|4798.5|4801|4799.5|4797|4795.5|2306
1639995910000|2021-12-20 10:25:10|4800.5|4799|4801|4800|4801|4800.5|4800.5|4799|406
1639995920000|2021-12-20 10:25:20|4800.5|4799|4797|4795.5|4800.5|4799|4797|4795.5|538
1639995930000|2021-12-20 10:25:30|4796.5|4795|4798|4796.5|4799|4797|4795.5|4795|710
1639995940000|2021-12-20 10:25:40|4798.5|4797|4799|4797|4799|4797|4798.5|4796.5|92
1639995950000|2021-12-20 10:25:50|4798.5|4796.5|4798|4796.5|4798.5|4796.5|4798|4796.5|395
1639995960000|2021-12-20 10:26:00|4798.5|4797|4798|4797|4798.5|4797|4798|4796.5|662
1639995970000|2021-12-20 10:26:10|4799|4797.5|4799|4798|4799|4798|4799|4797.5|248
1639995980000|2021-12-20 10:26:20|4798.5|4797.5|4797.5|4795.5|4799|4798|4797|4795.5|1631
1639995990000|2021-12-20 10:26:30|4797|4795|4797.5|4796|4797.5|4796|4796.5|4795|0
1639996000000|2021-12-20 10:26:40|4797|4795.5|4797|4795|4797.5|4796|4796.5|4795|0
1639996010000|2021-12-20 10:26:50|4796.5||4796.5||4796.5||4796.5||0
1639996020000|2021-12-20 10:27:00|||||||||53
1639996030000|2021-12-20 10:27:10|4796||4796.5||4796.5||4796||0
1639996040000|2021-12-20 10:27:20|4797|4795.5|4797.5|4796|4797.5|4796|4796.5|4795.5|1025
1639996050000|2021-12-20 10:27:30|4798|4796.5|4799|4797.5|4800|4798|4798|4796.5|593
1639996060000|2021-12-20 10:27:40|4800|4798|4800|4798|4800|4798.5|4800|4798|0
1639996070000|2021-12-20 10:27:50|4799.5||4799.5||4799.5||4799.5||1550
1639996080000|2021-12-20 10:28:00|4800||4800||4800||4800||0
1639996090000|2021-12-20 10:28:10|4800.5|4798.5|4800|4798|4800.5|4799|4800|4798|0
1639996100000|2021-12-20 10:28:20||4798.5||4798.5||4798.5||4798.5|200
1639996110000|2021-12-20 10:28:30|||||||||106
1639996120000|2021-12-20 10:28:40|4800.5|4799|4800.5|4800|4801.5|4800.5|4800|4798.5|2098
1639996130000|2021-12-20 10:28:50|4801|4800.5|4800.5|4799.5|4802|4801|4800.5|4799.5|478
1639996140000|2021-12-20 10:29:00|4800|4798.5|4797.5|4795.5|4800|4798.5|4796.5|4795.5|1364
1639996150000|2021-12-20 10:29:10||4796||4796||4796||4796|0
1639996160000|2021-12-20 10:29:20|4797|4795|4796.5|4795|4797.5|4795|4796|4794|100
1639996170000|2021-12-20 10:29:30|4796|4795.5|4796.5|4795.5|4796.5|4796|4796|4795.5|639
1639996180000|2021-12-20 10:29:40|4797|4796.5|4797.5|4796|4798|4797.5|4797|4796|517
1639996190000|2021-12-20 10:29:50|||||||||7
1639996200000|2021-12-20 10:30:00|4797|4796.5|4797.5|4796.5|4797.5|4797|4797|4796|903
1639996210000|2021-12-20 10:30:10|4797|4796|4797.5|4796|4797.5|4797|4796.5|4796|2009
1639996220000|2021-12-20 10:30:20|4797|4795|4799.5|4797.5|4800|4798.5|4795|4794.5|3372
1639996230000|2021-12-20 10:30:30|4799|4797|4798|4797|4799|4797|4797.5|4796|267
1639996240000|2021-12-20 10:30:40|4797.5|4796|4796.5|4795|4798|4796.5|4796|4795|413
1639996250000|2021-12-20 10:30:50|4796|4794.5|4797|4796|4797|4796|4795.5|4794|503
1639996260000|2021-12-20 10:31:00|4797.5|4796.5|4796.5|4795|4798|4797|4796.5|4795|642
1639996270000|2021-12-20 10:31:10|4796|4794.5|4796.5|4795|4796.5|4795|4795|4793.5|3061
1639996280000|2021-12-20 10:31:20|4796|4794.5|4794.5|4793|4796.5|4795|4794.5|4793|1264
1639996290000|2021-12-20 10:31:30|4795|4793.5|4795|4793.5|4795|4793.5|4795|4793|479
1639996300000|2021-12-20 10:31:40|4794.5|4793|4795|4794|4795|4794|4794.5|4793|0
1639996310000|2021-12-20 10:31:50||4793.5||4793.5||4793.5||4793.5|105
1639996320000|2021-12-20 10:32:00|4794.5|4793|4795|4794|4795|4794.5|4793.5|4793|6251
1639996330000|2021-12-20 10:32:10|4795.5|4795|4795|4793.5|4796.5|4796|4795|4793.5|1764
1639996340000|2021-12-20 10:32:20|||||||||103
1639996350000|2021-12-20 10:32:30|4794.5|4794|4795|4794|4795|4794|4794.5|4793.5|303
1639996360000|2021-12-20 10:32:40||4793.5||4794||4794||4793.5|25
1639996370000|2021-12-20 10:32:50|4795.5|4795|4795.5|4794.5|4795.5|4795|4795|4794.5|410
1639996380000|2021-12-20 10:33:00|4795|4793.5|4796|4795|4796.5|4795|4795|4793.5|509
1639996390000|2021-12-20 10:33:10|4796.5|4795.5|4796|4794.5|4796.5|4795.5|4796|4794.5|570
1639996400000|2021-12-20 10:33:20|4796.5||4796.5||4796.5||4796||0
1639996410000|2021-12-20 10:33:30|4796|4793.5|4794.5|4793|4796|4793.5|4794|4793|1176
1639996420000|2021-12-20 10:33:40|4794|4793.5|4794|4793|4794.5|4793.5|4793.5|4793|1379
1639996430000|2021-12-20 10:33:50|4794.5|4793.5|4794.5|4793|4795|4794.5|4794|4793|1526
1639996440000|2021-12-20 10:34:00|4794|4793.5|4794|4792.5|4794.5|4793.5|4792.5|4792|279
1639996450000|2021-12-20 10:34:10|4794.5|4793|4794.5|4793|4794.5|4793|4794|4792.5|110
1639996460000|2021-12-20 10:34:20|4794||4794.5||4794.5||4794||0
1639996470000|2021-12-20 10:34:30|4794|4793.5|4794|4793|4794|4793.5|4794|4793|52
1639996480000|2021-12-20 10:34:40|4793.5|4792|4793|4792|4793.5|4792|4793|4792|166
1639996490000|2021-12-20 10:34:50|4792.5|4791|4792|4790.5|4792.5|4791|4792|4790.5|188
1639996500000|2021-12-20 10:35:00|4791.5|4791|4790.5|4790|4791.5|4791|4790.5|4789.5|11241
1639996510000|2021-12-20 10:35:10|4790|4789|4787|4786|4790.5|4790|4787|4786|3645
1639996520000|2021-12-20 10:35:20|||||||||1032
1639996530000|2021-12-20 10:35:30|||||||||16
1639996540000|2021-12-20 10:35:40|4786.5|4786.5|4785|4783.5|4787|4786.5|4785|4783.5|2627
1639996550000|2021-12-20 10:35:50|4784.5||4784||4784.5||4784||556
1639996560000|2021-12-20 10:36:00|4784.5|4782.5|4786|4785|4786|4785|4784.5|4782.5|2184
1639996570000|2021-12-20 10:36:10|4785.5|4785.5|4786|4785.5|4787|4786.5|4785.5|4785.5|1041
1639996580000|2021-12-20 10:36:20|4785.5|4785|4785|4784|4785.5|4785|4785|4783.5|70
1639996590000|2021-12-20 10:36:30|4785.5|4784.5|4787|4785.5|4787|4786.5|4785.5|4784.5|1688
1639996600000|2021-12-20 10:36:40|4786.5|4786|4787|4786.5|4787|4786.5|4786|4786|423
1639996610000|2021-12-20 10:36:50|4786.5|4785.5|4786|4784.5|4787|4785.5|4786|4784.5|38
1639996620000|2021-12-20 10:37:00|4785.5|4784|4785.5|4783|4785.5|4784|4784|4783|916
1639996630000|2021-12-20 10:37:10|4785|4782.5|4784.5|4782.5|4785|4782.5|4784|4782.5|212
1639996640000|2021-12-20 10:37:20|4785|4783|4785|4784|4785|4784|4784|4783|177
1639996650000|2021-12-20 10:37:30|4785.5|4784.5|4785.5|4784.5|4785.5|4784.5|4785.5|4784.5|218
1639996660000|2021-12-20 10:37:40|4786|4785|4789|4787|4789.5|4788|4786|4785|231
1639996680000|2021-12-20 10:38:00|4788.5||4789||4789||4788||341
1639996690000|2021-12-20 10:38:10|4788.5||4788||4789||4788||4
1639996700000|2021-12-20 10:38:20|4788.5|4787.5|4789|4787|4789|4787.5|4788|4787|224
1639996710000|2021-12-20 10:38:30|4788.5|4787.5|4789|4787.5|4789|4787.5|4787.5|4787|162
1639996720000|2021-12-20 10:38:40||4787||4787.5||4787.5||4787|0
1639996730000|2021-12-20 10:38:50|4789.5|4788|4789|4787.5|4790.5|4789|4789|4787.5|2340
1639996740000|2021-12-20 10:39:00|4789.5||4789||4789.5||4789||261
1639996750000|2021-12-20 10:39:10|4790|4788|4789.5|4787.5|4790|4788.5|4789.5|4787.5|287
1639996760000|2021-12-20 10:39:20||4788||4788||4788||4788|0
1639996770000|2021-12-20 10:39:30||4787.5||4787.5||4787.5||4787.5|0
1639996780000|2021-12-20 10:39:40|4790|4788|4790|4789.5|4791.5|4790|4789.5|4788|1001
1639996790000|2021-12-20 10:39:50|4789.5|4788.5|4789.5|4788.5|4790|4788.5|4789.5|4788.5|228
1639996800000|2021-12-20 10:40:00|4790|4789|4791.5|4790.5|4791.5|4790.5|4790|4789|789
1639996810000|2021-12-20 10:40:10|4792|4791|4792|4791|4793|4791.5|4792|4790.5|0
1639996820000|2021-12-20 10:40:20|4791.5|4790.5|4791|4789.5|4791.5|4790.5|4790.5|4789|248
1639996830000|2021-12-20 10:40:30|4791.5|4790|4791.5|4789.5|4791.5|4790.5|4791|4789.5|111
1639996840000|2021-12-20 10:40:40||4790||4790||4790||4790|0
1639996850000|2021-12-20 10:40:50||4790.5||4790.5||4790.5||4790.5|0
1639996860000|2021-12-20 10:41:00|4792|4791.5|4793.5|4791.5|4793.5|4793|4792|4791.5|266
1639996870000|2021-12-20 10:41:10|4793|4792|4793.5|4791.5|4794|4792.5|4793|4791.5|125
1639996880000|2021-12-20 10:41:20|4793||4792.5||4793||4792.5||0
1639996890000|2021-12-20 10:41:30|4793||4793.5||4793.5||4793||0
1639996910000|2021-12-20 10:41:50||4792||4792.5||4792.5||4792|1
1639996930000|2021-12-20 10:42:10|4794|4793|4795|4793.5|4795|4793.5|4794|4793|473
1639996940000|2021-12-20 10:42:20|4795.5|4794|4797|4795.5|4797|4795.5|4795.5|4794|251
1639996950000|2021-12-20 10:42:30|4796.5|4795|4796.5|4794.5|4797|4795|4795.5|4794.5|136
1639996960000|2021-12-20 10:42:40|4797|4795|4796.5|4795.5|4797|4795.5|4796.5|4795|26
1639996970000|2021-12-20 10:42:50|4796|4795|4796|4794.5|4796.5|4795|4796|4794.5|0
1639996980000|2021-12-20 10:43:00|4796.5|4795|4796.5|4794.5|4796.5|4795.5|4796.5|4794.5|161
1639996990000|2021-12-20 10:43:10|4796|4795|4797|4795.5|4797|4795.5|4796|4795|77
1639997010000|2021-12-20 10:43:30|4797.5||4797||4797.5||4797||58
1639997020000|2021-12-20 10:43:40|4797.5||4797.5||4797.5||4797.5||0
1639997030000|2021-12-20 10:43:50||4796||4796.5||4796.5||4796|0
1639997040000|2021-12-20 10:44:00|||||||||103
1639997050000|2021-12-20 10:44:10|4798|4797|4799.5|4798.5|4800.5|4799.5|4798|4797|909
1639997060000|2021-12-20 10:44:20|||||||||53
1639997070000|2021-12-20 10:44:30|4800|4799|4802|4800.5|4802.5|4800.5|4800|4799|83
1639997080000|2021-12-20 10:44:40|4802.5||4802||4802.5||4802||0
1639997090000|2021-12-20 10:44:50|4802.5|4801|4802.5|4800.5|4802.5|4801.5|4802|4800.5|325
1639997100000|2021-12-20 10:45:00|4801.5|4800|4799|4798|4802.5|4800|4799|4797.5|779
1639997110000|2021-12-20 10:45:10|4799.5|4798.5|4799.5|4798.5|4799.5|4799|4799.5|4798.5|141
1639997130000|2021-12-20 10:45:30|4799|4798|4798.5|4798|4799|4798.5|4798.5|4797|134
1639997140000|2021-12-20 10:45:40|||||||||200
1639997150000|2021-12-20 10:45:50|4798|4797|4798.5|4797|4799|4797|4797|4796.5|184
1639997160000|2021-12-20 10:46:00|4798|4796.5|4798|4796.5|4798|4797|4797.5|4796.5|94
1639997170000|2021-12-20 10:46:10|4797.5|4795.5|4797.5|4796|4797.5|4796|4796.5|4795|97
1639997180000|2021-12-20 10:46:20||4795.5||4796||4796||4795.5|0
1639997190000|2021-12-20 10:46:30|4798|4796.5|4798|4796.5|4798|4796.5|4798|4796.5|0
1639997200000|2021-12-20 10:46:40|4798.5|4797|4796.5|4795.5|4799|4798|4796.5|4795.5|653
1639997210000|2021-12-20 10:46:50|4796||4796.5||4796.5||4796||31
1639997220000|2021-12-20 10:47:00|4796|4794.5|4796.5|4795.5|4796.5|4795.5|4796|4794.5|21
1639997230000|2021-12-20 10:47:10|4797|4796|4798.5|4797|4798.5|4797|4797|4796|306
1639997240000|2021-12-20 10:47:20|4797.5|4796|4797|4795.5|4798.5|4796|4796|4795.5|509
1639997250000|2021-12-20 10:47:30|4797.5|4796|4799|4797|4799.5|4797|4797.5|4796|0
1639997260000|2021-12-20 10:47:40|4798.5||4798.5||4798.5||4798.5||0
1639997270000|2021-12-20 10:47:50|4799||4798.5||4799||4798.5||0
1639997280000|2021-12-20 10:48:00|4798||4799||4799||4797.5||125
1639997290000|2021-12-20 10:48:10|4798.5|4797.5|4799|4798|4799|4798|4798.5|4797.5|0
1639997300000|2021-12-20 10:48:20|4798.5|4797.5|4797|4796|4798.5|4797.5|4797|4795.5|195
1639997320000|2021-12-20 10:48:40|||||||||248
1639997330000|2021-12-20 10:48:50|||||||||41
1639997360000|2021-12-20 10:49:20|||||||||91
1639997380000|2021-12-20 10:49:40|4796|4795.5|4797|4796|4797|4796|4795.5|4794.5|384
1639997390000|2021-12-20 10:49:50|4797.5|4796.5|4797.5|4796|4798|4796.5|4796.5|4795|546
1639997400000|2021-12-20 10:50:00|4797|4795.5|4799|4798|4799|4798|4797|4795|298
1639997410000|2021-12-20 10:50:10|4798.5|4797.5|4798.5|4797|4798.5|4797.5|4798.5|4797|18
1639997420000|2021-12-20 10:50:20|4798|4796.5|4795|4793.5|4798|4796.5|4794|4792.5|1177
1639997430000|2021-12-20 10:50:30|4795.5|4794|4795.5|4794|4796|4794.5|4795.5|4794|62
1639997440000|2021-12-20 10:50:40|4795|4793.5|4796|4794|4796|4794.5|4795|4793.5|0
1639997450000|2021-12-20 10:50:50|4795.5|4794.5|4796|4794|4796|4794.5|4795.5|4794|0
1639997460000|2021-12-20 10:51:00|4795.5|4793.5|4796|4794.5|4796|4794.5|4795|4793.5|0
1639997470000|2021-12-20 10:51:10||4795||4795.5||4795.5||4795|0
1639997490000|2021-12-20 10:51:30|4795.5|4795|4796|4794.5|4796|4795|4795|4793.5|20
1639997510000|2021-12-20 10:51:50|||||||||31
1639997520000|2021-12-20 10:52:00|4795.5|4793.5|4795.5|4794.5|4795.5|4794.5|4794|4792.5|520
1639997540000|2021-12-20 10:52:20|4795||4795.5||4795.5||4795||60
1639997550000|2021-12-20 10:52:30|4795|4795|4793|4792.5|4795.5|4795|4793|4792.5|3152
1639997560000|2021-12-20 10:52:40|||||||||17
1639997570000|2021-12-20 10:52:50|4793.5|4793|4794.5|4794|4794.5|4794|4793|4792.5|952
1639997590000|2021-12-20 10:53:10|4795.5|4794.5|4795|4794|4795.5|4794.5|4795|4794|783
1639997600000|2021-12-20 10:53:20|||||||||17
1639997610000|2021-12-20 10:53:30|4794.5|4793|4794|4792.5|4794.5|4793.5|4793.5|4792.5|235
1639997620000|2021-12-20 10:53:40||4793||4793||4793||4793|0
1639997630000|2021-12-20 10:53:50|4794.5||4794||4794.5||4794||0
1639997640000|2021-12-20 10:54:00|||||||||13
1639997650000|2021-12-20 10:54:10|||||||||50
1639997680000|2021-12-20 10:54:40|4793.5|4792.5|4792.5|4791|4793.5|4792.5|4792.5|4791|212
1639997690000|2021-12-20 10:54:50|4793|4791.5|4793.5|4792|4793.5|4793|4793|4791.5|330
1639997700000|2021-12-20 10:55:00|4794|4792.5|4793|4791.5|4794.5|4794|4792.5|4791.5|615
1639997710000|2021-12-20 10:55:10|4792.5|4791|4792|4790.5|4792.5|4791|4792|4790.5|58
1639997720000|2021-12-20 10:55:20|4792.5|4791|4793|4792|4793|4792|4792.5|4791|500
1639997730000|2021-12-20 10:55:30|4793.5|4792.5|4793.5|4792|4793.5|4792.5|4793|4792|40
1639997740000|2021-12-20 10:55:40|4793||4793.5||4793.5||4793||0
1639997750000|2021-12-20 10:55:50|4793|4792.5|4793.5|4792|4793.5|4792.5|4793|4792|125
1639997760000|2021-12-20 10:56:00|4793|4792.5|4793.5|4792.5|4793.5|4792.5|4793|4792.5|109
1639997770000|2021-12-20 10:56:10|4794|4793|4794|4792.5|4794|4793.5|4794|4792.5|253
1639997780000|2021-12-20 10:56:20|4793.5|4792|4793.5|4792|4793.5|4792|4793.5|4792|0
1639997810000|2021-12-20 10:56:50||4792.5||4792.5||4792.5||4792.5|53
1639997820000|2021-12-20 10:57:00|4794|4793|4794|4792.5|4794|4793.5|4793.5|4792.5|432
1639997830000|2021-12-20 10:57:10|4793.5|4792|4793.5|4792.5|4793.5|4792.5|4793|4792|231
1639997840000|2021-12-20 10:57:20|4794|4793.5|4794|4793.5|4794|4793.5|4794|4793.5|118
1639997850000|2021-12-20 10:57:30|4795|4794|4795|4794|4795|4794|4794.5|4793.5|104
1639997860000|2021-12-20 10:57:40|4794.5|4793.5|4793|4792|4794.5|4793.5|4793|4792|96
1639997870000|2021-12-20 10:57:50|4792.5|4791|4792.5|4790.5|4793|4791.5|4792|4790.5|125
1639997880000|2021-12-20 10:58:00|4792|4791|4792|4790.5|4792.5|4791|4792|4790.5|69
1639997890000|2021-12-20 10:58:10|4791.5|4790|4791.5|4790|4791.5|4790.5|4791.5|4789.5|0
1639997900000|2021-12-20 10:58:20|4791|4789.5|4791|4789|4791|4790.5|4790.5|4789|105
1639997910000|2021-12-20 10:58:30|4790.5|4789.5|4790.5|4789.5|4791|4789.5|4790.5|4789.5|0
1639997920000|2021-12-20 10:58:40|4791||4790.5||4791||4790.5||0
1639997930000|2021-12-20 10:58:50|4791|4790|4791|4790|4791|4790.5|4790.5|4789.5|34
1639997940000|2021-12-20 10:59:00|||||||||21
1639997950000|2021-12-20 10:59:10|4791.5|4790.5|4792|4791|4792.5|4791.5|4791.5|4790|126
1639997960000|2021-12-20 10:59:20||4790.5||4790.5||4790.5||4790.5|1
1639997980000|2021-12-20 10:59:40|4791.5|4790|4790|4789|4791.5|4790.5|4790|4788.5|224
1639997990000|2021-12-20 10:59:50|4790.5|4789.5|4790.5|4789|4790.5|4789.5|4790.5|4789|884
1639998000000|2021-12-20 11:00:00|4791|4789.5|4793.5|4792.5|4795|4794|4790.5|4789.5|3316
1639998020000|2021-12-20 11:00:20|4794|4793|4794|4792.5|4794|4793|4793.5|4792.5|194
1639998030000|2021-12-20 11:00:30|4793.5||4794||4794||4793.5||0
1639998040000|2021-12-20 11:00:40|4793.5|4792|4792.5|4791.5|4793.5|4792|4792.5|4791.5|116
1639998050000|2021-12-20 11:00:50|4792|4791|4791.5|4790.5|4792|4791|4791|4789.5|477
1639998060000|2021-12-20 11:01:00|4791|4790|4790|4788.5|4791|4790|4790|4788|155
1639998070000|2021-12-20 11:01:10|4789.5|4788|4789|4787.5|4789.5|4788|4789|4787|90
1639998080000|2021-12-20 11:01:20|4790|4788|4790|4788.5|4790|4788.5|4790|4788|54
1639998090000|2021-12-20 11:01:30|4790.5|4789|4791|4789.5|4791|4790|4790.5|4789|152
1639998100000|2021-12-20 11:01:40||4789||4789||4789||4789|15
1639998120000|2021-12-20 11:02:00||4789.5||4789||4789.5||4789|98
1639998180000|2021-12-20 11:03:00|4791.5|4789.5|4789.5|4788.5|4791.5|4791|4789.5|4788.5|2755
1639998190000|2021-12-20 11:03:10|||||||||222
1639998200000|2021-12-20 11:03:20|4789|4789|4790|4789|4790|4789|4789|4789|88
1639998210000|2021-12-20 11:03:30|4789.5|4789.5|4790|4789.5|4790|4789.5|4789.5|4788.5|242
1639998220000|2021-12-20 11:03:40|4789.5|4789|4788.5|4786.5|4789.5|4789|4788.5|4786.5|244
1639998240000|2021-12-20 11:04:00|4788|4787|4787|4786.5|4788|4787|4787|4786.5|187
1639998250000|2021-12-20 11:04:10|4787.5|4787|4787.5|4786.5|4787.5|4787|4787.5|4786.5|216
1639998260000|2021-12-20 11:04:20|4786.5|4786|4787|4786.5|4787.5|4786.5|4786.5|4786|188
1639998270000|2021-12-20 11:04:30|4786.5|4786|4786|4785|4787|4786|4786|4785|290
1639998280000|2021-12-20 11:04:40|4786.5|4785.5|4786.5|4785.5|4787|4786|4786.5|4785|207
1639998300000|2021-12-20 11:05:00|4786|4785|4785|4783.5|4788|4786.5|4784|4783|5936
1639998310000|2021-12-20 11:05:10||4784||4784||4784||4783.5|0
1639998320000|2021-12-20 11:05:20|4784.5|4783.5|4785.5|4784.5|4785.5|4785|4784.5|4783.5|491
1639998350000|2021-12-20 11:05:50|4786|4785|4786|4784.5|4786.5|4786|4785.5|4784.5|1442
1639998380000|2021-12-20 11:06:20|4785.5|4784|4786|4784.5|4786|4784.5|4785.5|4783.5|340
1639998390000|2021-12-20 11:06:30|4786.5|4785|4787|4785.5|4787|4786|4786.5|4784.5|845
1639998410000|2021-12-20 11:06:50|4786.5||4786.5||4786.5||4786.5||2
1639998420000|2021-12-20 11:07:00|4786|4785|4786|4784.5|4786|4785|4786|4784.5|322
1639998430000|2021-12-20 11:07:10|4785.5|4784|4784.5|4783.5|4785.5|4784|4784.5|4783.5|219
1639998440000|2021-12-20 11:07:20|||||||||3
1639998460000|2021-12-20 11:07:40|4784|4784|4784.5|4784|4784.5|4784|4784|4784|92
1639998470000|2021-12-20 11:07:50|4784|4783.5|4784|4783|4784|4783.5|4783.5|4783|380
1639998480000|2021-12-20 11:08:00|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|4783.5|4782.5|242
1639998490000|2021-12-20 11:08:10|4784|4783|4785.5|4784.5|4785.5|4785|4784|4782.5|1668
1639998510000|2021-12-20 11:08:30|4785|4784|4785|4783.5|4785|4784|4784.5|4783|97
1639998520000|2021-12-20 11:08:40|4785.5|4784|4785.5|4784|4786|4785|4785.5|4784|67
1639998530000|2021-12-20 11:08:50|4785||4785.5||4785.5||4785||43
1639998540000|2021-12-20 11:09:00|4785|4783.5|4783|4782.5|4785|4783.5|4783|4782|180
1639998550000|2021-12-20 11:09:10|||||||||25
1639998570000|2021-12-20 11:09:30|4783.5|4783|4785|4783.5|4786|4785|4783.5|4783|2142
1639998580000|2021-12-20 11:09:40||4784||4784||4784||4784|0
1639998590000|2021-12-20 11:09:50|||||||||25
1639998600000|2021-12-20 11:10:00|4784.5||4785||4785||4784.5||200
1639998620000|2021-12-20 11:10:20|4785.5|4784.5|4786.5|4784.5|4786.5|4785.5|4785|4784|839
1639998630000|2021-12-20 11:10:30|4786|4785|4786|4785|4786|4785|4785.5|4785|132
1639998640000|2021-12-20 11:10:40|4785.5||4786||4786||4785.5||0
1639998650000|2021-12-20 11:10:50|4785.5||4786||4786.5||4785.5||128
1639998660000|2021-12-20 11:11:00|4786.5|4785.5|4786.5|4785|4786.5|4785.5|4786.5|4785|128
1639998670000|2021-12-20 11:11:10|4786|4784.5|4786|4785|4786|4785|4785.5|4784.5|595
1639998680000|2021-12-20 11:11:20|4786.5|4785.5|4787.5|4786.5|4787.5|4787|4786.5|4785|446
1639998690000|2021-12-20 11:11:30|4788|4787|4789|4788|4789|4788.5|4788|4787|244
1639998700000|2021-12-20 11:11:40|4788.5||4789||4789||4788.5||250
1639998710000|2021-12-20 11:11:50|4789.5|4788.5|4789.5|4788|4790|4789|4789.5|4788|293
1639998720000|2021-12-20 11:12:00|4789||4789.5||4789.5||4789||20
1639998730000|2021-12-20 11:12:10||4788.5||4788||4788.5||4788|0
1639998740000|2021-12-20 11:12:20||4788.5||4788||4788.5||4788|24
1639998750000|2021-12-20 11:12:30||4788.5||4788||4788.5||4788|0
1639998760000|2021-12-20 11:12:40|4790|4788.5|4791|4789.5|4792|4791|4790|4788.5|1108
1639998780000|2021-12-20 11:13:00|4790.5|4789|4789.5|4788|4790.5|4789|4789.5|4788|198
1639998790000|2021-12-20 11:13:10|4789||4789||4789.5||4789||0
1639998800000|2021-12-20 11:13:20|4788.5|4787|4786.5|4785|4788.5|4787.5|4786.5|4785|507
1639998810000|2021-12-20 11:13:30|4786|4784.5|4785.5|4784|4786|4784.5|4785.5|4784|242
1639998830000|2021-12-20 11:13:50|4785|4783|4784.5|4783|4785|4783|4784.5|4782.5|12
1639998840000|2021-12-20 11:14:00|4785|4783.5|4784.5|4783.5|4785|4784|4784.5|4783|337
1639998860000|2021-12-20 11:14:20|4785|4784|4785.5|4784|4786|4785|4785|4783.5|1109
1639998890000|2021-12-20 11:14:50|4785|4783.5|4784|4783.5|4785|4783.5|4784|4783|363
1639998900000|2021-12-20 11:15:00|4785|4784|4783.5|4782|4785|4784|4783|4782|395
1639998910000|2021-12-20 11:15:10|4784|4782.5|4782.5|4782|4784|4782.5|4782.5|4782|695
1639998920000|2021-12-20 11:15:20|4782|4780.5|4782|4780.5|4782.5|4781|4782|4780.5|122
1639998930000|2021-12-20 11:15:30|4781.5||4782||4782||4781.5||11
1639998940000|2021-12-20 11:15:40|4781.5||4781.5||4782||4781.5||0
1639998950000|2021-12-20 11:15:50|4781|4780|4777|4775.5|4781|4780|4777|4775.5|4128
1639998960000|2021-12-20 11:16:00|4776.5|4776|4775|4773.5|4777|4776.5|4775|4773.5|924
1639998970000|2021-12-20 11:16:10|4774.5|4773|4775|4773.5|4775|4773.5|4773|4771.5|1145
1639998980000|2021-12-20 11:16:20|||||||||100
1639998990000|2021-12-20 11:16:30|4774.5|4772.5|4773.5|4772.5|4775|4773|4773.5|4772.5|28
1639999000000|2021-12-20 11:16:40|4774|4773|4772.5|4771.5|4776|4774.5|4772.5|4771|4058
1639999010000|2021-12-20 11:16:50|4773|4772|4773|4772|4773|4772|4773|4772|0
1639999040000|2021-12-20 11:17:20|4774|4772.5|4776.5|4775|4776.5|4775|4774|4772.5|1990
1639999050000|2021-12-20 11:17:30|||||||||22
1639999060000|2021-12-20 11:17:40|4776|4774.5|4776|4774.5|4776.5|4775|4776|4774|564
1639999070000|2021-12-20 11:17:50|4775.5||4775.5||4775.5||4775.5||19
1639999080000|2021-12-20 11:18:00|4774.5|4774|4774|4772|4774.5|4774|4773|4772|164
1639999090000|2021-12-20 11:18:10|4773.5|4772.5|4774|4772.5|4774|4772.5|4773|4772.5|0
1639999100000|2021-12-20 11:18:20|4773.5|4772|4773|4772|4773.5|4772.5|4773|4772|40
1639999120000|2021-12-20 11:18:40|4772.5|4771|4771.5|4770.5|4772.5|4771|4771.5|4770.5|340
1639999130000|2021-12-20 11:18:50|4772|4771|4770.5|4770|4773|4772|4770.5|4770|1223
1639999140000|2021-12-20 11:19:00|4770|4769|4768|4766.5|4770|4769|4768|4766|168
1639999150000|2021-12-20 11:19:10|4767.5|4766|4768|4766|4768|4766.5|4766.5|4764.5|407
1639999160000|2021-12-20 11:19:20|4767.5|4765.5|4767.5|4766|4767.5|4766|4767|4765|136
1639999170000|2021-12-20 11:19:30||4766.5||4766.5||4766.5||4766.5|105
1639999180000|2021-12-20 11:19:40|4768|4767|4769|4768|4769.5|4768|4768|4767|826
1639999190000|2021-12-20 11:19:50|||||||||278
1639999200000|2021-12-20 11:20:00|4768.5|4767.5|4767.5|4767|4768.5|4767.5|4767.5|4766.5|240
1639999210000|2021-12-20 11:20:10|4768|4767.5|4768.5|4767.5|4768.5|4767.5|4768|4767.5|443
1639999220000|2021-12-20 11:20:20|4769|4768|4769|4767.5|4769.5|4768.5|4769|4767.5|277
1639999230000|2021-12-20 11:20:30|4769.5|4768|4770|4769|4770.5|4769.5|4769.5|4768|382
1639999240000|2021-12-20 11:20:40|4769.5|4768.5|4768|4766.5|4770|4769|4768|4766.5|393
1639999250000|2021-12-20 11:20:50|4768.5|4767|4768.5|4767|4768.5|4767|4768.5|4767|0
1639999260000|2021-12-20 11:21:00|4768|4766.5|4768.5|4767|4768.5|4767|4768|4766.5|88
1639999270000|2021-12-20 11:21:10|4768|4766.5|4768|4767|4768|4767|4768|4766.5|50
1639999280000|2021-12-20 11:21:20||4766.5||4767||4767||4766.5|0
1639999290000|2021-12-20 11:21:30|4767.5||4767.5||4767.5||4767.5||258
1639999300000|2021-12-20 11:21:40|4768|4766.5|4768|4767|4768.5|4767.5|4768|4766.5|654
1639999310000|2021-12-20 11:21:50|||||||||120
1639999320000|2021-12-20 11:22:00|4768.5|4767.5|4770|4769|4770.5|4769.5|4768.5|4767.5|845
1639999330000|2021-12-20 11:22:10|4770.5|4769.5|4771|4769.5|4771|4769.5|4770.5|4769.5|319
1639999340000|2021-12-20 11:22:20||4770||4770.5||4770.5||4769.5|56
1639999350000|2021-12-20 11:22:30|4771.5||4771.5||4771.5||4771.5||29
1639999360000|2021-12-20 11:22:40|4772|4771|4773.5|4771.5|4773.5|4772.5|4771.5|4771|573
1639999370000|2021-12-20 11:22:50||4772||4772||4772.5||4772|276
1639999380000|2021-12-20 11:23:00|4772.5|4771.5|4772.5|4771.5|4773|4772.5|4771.5|4771|2022
1639999410000|2021-12-20 11:23:30|||||||||3
1639999420000|2021-12-20 11:23:40|4773|4772|4772.5|4771.5|4773.5|4773|4772.5|4771.5|974
1639999440000|2021-12-20 11:24:00|4773|4772.5|4772|4771|4773|4772.5|4771.5|4770.5|5125
1639999450000|2021-12-20 11:24:10|4771.5|4770.5|4771.5|4771|4772|4771.5|4771.5|4770.5|3440
1639999460000|2021-12-20 11:24:20|||||||||985
1639999470000|2021-12-20 11:24:30|4771|4770.5|4768.5|4767.5|4771|4771|4768|4767|4969
1639999480000|2021-12-20 11:24:40|4769|4768|4771|4770|4771|4770|4768.5|4767.5|2393
1639999500000|2021-12-20 11:25:00|4770.5|4769.5|4770.5|4769|4771.5|4770.5|4770|4769|4649
1639999510000|2021-12-20 11:25:10||4769.5||4769.5||4769.5||4769.5|0
1639999520000|2021-12-20 11:25:20|4770|4769|4770|4769|4770.5|4769.5|4770|4769|59
1639999530000|2021-12-20 11:25:30|||||||||53
1639999560000|2021-12-20 11:26:00|||||||||742
1639999570000|2021-12-20 11:26:10|4770.5|4769.5|4771.5|4770.5|4772.5|4771.5|4770.5|4769.5|2888
1639999580000|2021-12-20 11:26:20||4771||4770.5||4771||4770.5|55
1639999590000|2021-12-20 11:26:30|4771|4770|4771|4770|4771|4770.5|4769|4768|6022
1639999600000|2021-12-20 11:26:40|||||||||13
1639999610000|2021-12-20 11:26:50|4770.5|4769.5|4771|4770|4771|4770|4770.5|4769.5|1807
1639999620000|2021-12-20 11:27:00|4771.5|4770.5|4771|4770.5|4771.5|4771|4771|4770|980
1639999630000|2021-12-20 11:27:10|4771.5|4771|4771.5|4771|4771.5|4771|4771|4770.5|141
1639999640000|2021-12-20 11:27:20|4771|4770|4771|4770|4771|4770|4771|4770|330
1639999650000|2021-12-20 11:27:30|4771.5|4770.5|4772|4771|4772.5|4772|4771.5|4770|1406
1639999660000|2021-12-20 11:27:40|4772.5|4771.5|4773|4772.5|4773|4772.5|4772.5|4771|572
1639999670000|2021-12-20 11:27:50|4774|4773|4774.5|4773.5|4774.5|4773.5|4774|4773|186
1639999680000|2021-12-20 11:28:00|4774|4772.5|4773|4772.5|4774|4773|4773|4772.5|719
1639999690000|2021-12-20 11:28:10|4773.5|4771.5|4773|4772.5|4773.5|4773|4773|4771.5|646
1639999700000|2021-12-20 11:28:20|||||||||15
1639999710000|2021-12-20 11:28:30|4773.5|4771.5|4774.5|4773|4774.5|4773|4773|4771.5|631
1639999720000|2021-12-20 11:28:40|4774|4773.5|4774.5|4773|4774.5|4773.5|4774|4773|0
1639999730000|2021-12-20 11:28:50||4773.5||4773||4773.5||4773|0
1639999750000|2021-12-20 11:29:10|4775.5|4773.5|4777.5|4776|4778|4776.5|4775.5|4773|301
1639999760000|2021-12-20 11:29:20|4778|4776.5|4779|4778|4779.5|4778.5|4777.5|4776.5|217
1639999770000|2021-12-20 11:29:30||4778.5||4778||4778.5||4778|0
1639999780000|2021-12-20 11:29:40|4778.5|4778.5|4779|4778|4779|4778.5|4778.5|4778|96
1639999790000|2021-12-20 11:29:50|4779.5|4778.5|4780.5|4779|4780.5|4779|4779|4778|908
1639999800000|2021-12-20 11:30:00|4780|4779.5|4780|4779|4781|4780|4779.5|4779|412
1639999820000|2021-12-20 11:30:20|4780.5|4779.5|4781|4779.5|4781|4779.5|4780.5|4779.5|122
1639999830000|2021-12-20 11:30:30|4780.5|4779|4779.5|4779|4780.5|4779|4779|4778.5|660
1639999840000|2021-12-20 11:30:40|4778.5|4778.5|4779.5|4779|4779.5|4779|4778.5|4777.5|420
1639999850000|2021-12-20 11:30:50|4780||4780||4780||4780||154
1639999860000|2021-12-20 11:31:00|4781|4779.5|4781|4780|4781|4780|4781|4779|41
1639999880000|2021-12-20 11:31:20|4781.5|4780.5|4782.5|4781|4783|4781|4781.5|4780.5|45
1639999890000|2021-12-20 11:31:30|4783|4781.5|4783.5|4782|4783.5|4782|4783|4781.5|20
1639999900000|2021-12-20 11:31:40|4784|4782.5|4784.5|4783|4784.5|4783|4784|4782.5|0
1639999920000|2021-12-20 11:32:00|4785|4783.5|4785.5|4784|4787.5|4786|4784.5|4783.5|1323
1639999930000|2021-12-20 11:32:10|4786|4784.5|4785.5|4784|4787|4785|4785.5|4784|233
1639999940000|2021-12-20 11:32:20|4786|4784.5|4785.5|4784.5|4786.5|4785.5|4785.5|4784.5|340
1639999950000|2021-12-20 11:32:30|4785|4784|4783.5|4782|4785.5|4784|4783.5|4782|559
1639999960000|2021-12-20 11:32:40|4783|4782.5|4783.5|4782|4784.5|4783|4783|4782|0
1639999970000|2021-12-20 11:32:50|4784|4782.5|4784|4783|4784|4783|4783.5|4782|0
1639999980000|2021-12-20 11:33:00|4784.5||4784.5||4784.5||4784.5||44
1640000000000|2021-12-20 11:33:20|4784||4784||4784||4784||1500
1640000010000|2021-12-20 11:33:30|4784.5||4784||4784.5||4783.5||45
1640000020000|2021-12-20 11:33:40|4783|4782.5|4784|4782.5|4784|4782.5|4782.5|4782|1394
1640000030000|2021-12-20 11:33:50|4783.5|4782|4783.5|4782|4783.5|4782|4783.5|4782|0
1640000040000|2021-12-20 11:34:00|4783||4783||4783.5||4782.5||140
1640000050000|2021-12-20 11:34:10|4783.5||4783||4783.5||4783||0
1640000060000|2021-12-20 11:34:20|4782.5|4781|4781.5|4781|4782.5|4781|4781.5|4781|227
1640000070000|2021-12-20 11:34:30|4782||4782.5||4782.5||4782||177
1640000100000|2021-12-20 11:35:00|4782|4780|4781.5|4780|4782.5|4781|4781|4780|235
1640000110000|2021-12-20 11:35:10|4782|4780.5|4782|4780.5|4782.5|4781.5|4781.5|4780|1045
1640000120000|2021-12-20 11:35:20|||||||||1
1640000140000|2021-12-20 11:35:40|4781.5|4780|4781|4780|4781.5|4780|4781|4780|130
1640000150000|2021-12-20 11:35:50|||||||||25
1640000160000|2021-12-20 11:36:00|4781.5|4780.5|4782|4780.5|4782|4780.5|4781.5|4780.5|518
1640000180000|2021-12-20 11:36:20|4781.5||4782||4782||4781.5||125
1640000220000|2021-12-20 11:37:00|4782.5|4781|4781|4779.5|4782.5|4781.5|4780.5|4779|823
1640000230000|2021-12-20 11:37:10|4782|4780|4781.5|4780.5|4782|4781|4781|4780|492
1640000250000|2021-12-20 11:37:30|4781|4780|4779.5|4778.5|4781|4780|4779.5|4778|478
1640000260000|2021-12-20 11:37:40|4780|4779|4780|4779|4780.5|4779.5|4779.5|4778.5|322
1640000270000|2021-12-20 11:37:50|4779.5||4779.5||4779.5||4779.5||0
1640000280000|2021-12-20 11:38:00|4779|4778.5|4778.5|4777.5|4779|4778.5|4778.5|4777.5|272
1640000290000|2021-12-20 11:38:10|4778|4776.5|4778|4777.5|4778.5|4777.5|4778|4776|100
1640000300000|2021-12-20 11:38:20|4778.5|4776.5|4779|4777.5|4779|4777.5|4778.5|4776.5|251
1640000310000|2021-12-20 11:38:30||4778||4778||4778||4778|0
1640000320000|2021-12-20 11:38:40|4779.5|4778.5|4778.5|4776.5|4780|4779|4778|4776.5|1750
1640000330000|2021-12-20 11:38:50||4777||4777.5||4777.5||4777|19
1640000350000|2021-12-20 11:39:10|||||||||500
1640000360000|2021-12-20 11:39:20|||||||||1
1640000380000|2021-12-20 11:39:40|4779|4778|4780.5|4779|4780.5|4779|4779|4778|559
1640000400000|2021-12-20 11:40:00|4780||4780||4780||4780||179
1640000420000|2021-12-20 11:40:20|||||||||52
1640000430000|2021-12-20 11:40:30|4780.5|4779.5|4783|4781.5|4783.5|4781.5|4780|4779.5|616
1640000440000|2021-12-20 11:40:40|4783.5||4783||4783.5||4783||1000
1640000450000|2021-12-20 11:40:50|4783.5|4782|4784.5|4783.5|4784.5|4783.5|4783|4781.5|2371
1640000460000|2021-12-20 11:41:00|4785|4784|4785|4784|4785.5|4784.5|4784.5|4783.5|620
1640000470000|2021-12-20 11:41:10|4785.5|4784.5|4786|4785|4786|4785.5|4785.5|4784.5|429
1640000490000|2021-12-20 11:41:30|4786.5|4785.5|4788|4787|4788|4787.5|4786.5|4785.5|434
1640000500000|2021-12-20 11:41:40|4788.5|4787.5|4788.5|4787|4789.5|4787.5|4788|4787|270
1640000520000|2021-12-20 11:42:00|4789|4787.5|4790.5|4788.5|4791|4789.5|4789|4787.5|661
1640000530000|2021-12-20 11:42:10|4791|4789|4791|4789.5|4791|4789.5|4790|4789|220
1640000540000|2021-12-20 11:42:20|4791.5|4790|4792|4790.5|4793|4791.5|4790|4789.5|3481
1640000550000|2021-12-20 11:42:30|4793|4791|4793.5|4792|4793.5|4792.5|4793|4791|278
1640000560000|2021-12-20 11:42:40|4792.5|4792.5|4794.5|4793.5|4795.5|4793.5|4792.5|4792.5|604
1640000570000|2021-12-20 11:42:50|4794|4793|4794|4793|4794|4793|4794|4793|170
1640000580000|2021-12-20 11:43:00|4793.5|4792.5|4791.5|4791|4793.5|4792.5|4791.5|4791|899
1640000590000|2021-12-20 11:43:10|4791|4790.5|4787.5|4786|4791|4790.5|4787.5|4785.5|646
1640000600000|2021-12-20 11:43:20|4787|4785.5|4785.5|4784|4787|4785.5|4785|4783.5|18
1640000610000|2021-12-20 11:43:30|4786|4785|4786.5|4785|4787|4786|4786|4784.5|1254
1640000620000|2021-12-20 11:43:40|4787|4785.5|4786.5|4785|4787|4786|4786.5|4785|0
1640000630000|2021-12-20 11:43:50|4786|4784.5|4785|4784|4786|4784.5|4784.5|4782.5|631
1640000640000|2021-12-20 11:44:00|4785.5|4784.5|4787|4786|4788|4786.5|4785.5|4784|431
1640000650000|2021-12-20 11:44:10|4787.5||4788||4788||4787||0
1640000660000|2021-12-20 11:44:20||4786.5||4786||4786.5||4786|0
1640000670000|2021-12-20 11:44:30|4788.5|4786.5|4790.5|4788.5|4791|4789.5|4788.5|4786.5|0
1640000680000|2021-12-20 11:44:40|4791|4789|4791|4789.5|4791|4789.5|4791|4789|0
1640000690000|2021-12-20 11:44:50|4791.5|4790|4791|4789.5|4791.5|4790|4791|4789.5|125
1640000700000|2021-12-20 11:45:00|4791.5|4790|4791|4789.5|4791.5|4790|4791|4789.5|0
1640000710000|2021-12-20 11:45:10|4790.5|4790|4791|4789.5|4791.5|4790|4790.5|4789.5|20
1640000720000|2021-12-20 11:45:20|4790.5|4790|4791|4790|4791.5|4790|4790|4789.5|204
1640000730000|2021-12-20 11:45:30|4790.5|4789.5|4790|4789.5|4790.5|4789.5|4790|4789.5|533
1640000740000|2021-12-20 11:45:40|||||||||211
1640000750000|2021-12-20 11:45:50|4790.5|4789|4792|4790.5|4792|4790.5|4789.5|4788.5|1154
1640000760000|2021-12-20 11:46:00|4792.5|4791|4794|4792.5|4794.5|4792.5|4792.5|4791|37
1640000770000|2021-12-20 11:46:10|4794.5|4793|4795|4793.5|4795|4793.5|4794.5|4792.5|0
1640000800000|2021-12-20 11:46:40|4795.5|4794|4796|4794.5|4796|4794.5|4795.5|4793.5|112
1640000820000|2021-12-20 11:47:00|4795.5|4794|4794|4793|4795.5|4794|4793.5|4792.5|953
1640000830000|2021-12-20 11:47:10|4794.5|4793.5|4795|4793.5|4795|4793.5|4794|4793.5|427
1640000840000|2021-12-20 11:47:20|4794.5|4793|4794.5|4793|4795|4794|4794|4793|1194
1640000870000|2021-12-20 11:47:50|4793.5|4792|4793|4792|4793.5|4792|4792.5|4791.5|784
1640000880000|2021-12-20 11:48:00||4791.5||4792||4792||4791.5|0
1640000900000|2021-12-20 11:48:20|4793.5|4792.5|4792.5|4791.5|4794.5|4793|4792.5|4791.5|3062
1640000910000|2021-12-20 11:48:30|4792|4791|4791|4790|4792.5|4791|4791|4790|782
1640000920000|2021-12-20 11:48:40|4791.5|4790.5|4791|4790|4791.5|4790.5|4791|4790|425
1640000930000|2021-12-20 11:48:50|4791.5||4791.5||4791.5||4791.5||1
1640000950000|2021-12-20 11:49:10|4791|4790.5|4791|4790|4791|4790.5|4791|4790|62
1640000970000|2021-12-20 11:49:30|4791.5|4790.5|4791.5|4790.5|4791.5|4790.5|4791.5|4790|100
1640000980000|2021-12-20 11:49:40|4791|4790|4791|4790|4791|4790|4791|4790|125
1640000990000|2021-12-20 11:49:50|4790.5|4789.5|4789|4787.5|4790.5|4789.5|4789|4787.5|961
1640001000000|2021-12-20 11:50:00|4788.5|4787|4789|4787.5|4789|4788|4787.5|4786.5|470
1640001010000|2021-12-20 11:50:10||4788||4788||4788||4788|20
1640001020000|2021-12-20 11:50:20|4788.5||4788.5||4789||4788.5||168
1640001030000|2021-12-20 11:50:30||4787.5||4787.5||4787.5||4787.5|646
1640001060000|2021-12-20 11:51:00|||||||||135
1640001070000|2021-12-20 11:51:10|4789|4788|4791|4789|4791|4789.5|4789|4787.5|692
1640001080000|2021-12-20 11:51:20|4791.5|4789.5|4791|4790|4791.5|4790|4791|4789.5|160
1640001090000|2021-12-20 11:51:30|4791.5|4790.5|4791.5|4790|4791.5|4790.5|4791.5|4790|0
1640001100000|2021-12-20 11:51:40|4791||4791||4791.5||4791||104
1640001110000|2021-12-20 11:51:50|4790.5|4789|4790|4788.5|4790.5|4789|4790|4788.5|226
1640001120000|2021-12-20 11:52:00|4790.5|4789.5|4793.5|4791|4793.5|4791.5|4790.5|4789.5|304
1640001130000|2021-12-20 11:52:10||4791.5||4792||4792||4791.5|33
1640001150000|2021-12-20 11:52:30|4793||4793.5||4793.5||4793||50
1640001170000|2021-12-20 11:52:50|4794|4792.5|4794|4792.5|4794|4792.5|4794|4792.5|0
1640001200000|2021-12-20 11:53:20|4793.5||4793.5||4794||4793.5||125
1640001220000|2021-12-20 11:53:40|||||||||729
1640001240000|2021-12-20 11:54:00|||||||||362
1640001270000|2021-12-20 11:54:30|4793|4792|4792.5|4791.5|4793|4792|4792|4790.5|703
1640001280000|2021-12-20 11:54:40|4793||4793||4793||4793||0
1640001290000|2021-12-20 11:54:50|4792.5||4792.5||4792.5||4792.5||0
1640001300000|2021-12-20 11:55:00|4793|4792|4793|4791.5|4793|4792|4793|4791.5|2
1640001310000|2021-12-20 11:55:10|4792.5||4792.5||4793||4792.5||0
1640001330000|2021-12-20 11:55:30|||||||||275
1640001350000|2021-12-20 11:55:50|4792|4791|4792.5|4791.5|4792.5|4791.5|4791.5|4791|547
1640001360000|2021-12-20 11:56:00|4793||4793||4793||4792.5||0
1640001370000|2021-12-20 11:56:10|4793.5|4792|4794.5|4793|4794.5|4793|4793.5|4792|508
1640001380000|2021-12-20 11:56:20|4795|4793.5|4795|4793.5|4795|4793.5|4794.5|4793|50
1640001440000|2021-12-20 11:57:20|4794.5||4795||4795||4794.5||168
1640001450000|2021-12-20 11:57:30|||||||||103
1640001470000|2021-12-20 11:57:50|||||||||36
1640001480000|2021-12-20 11:58:00|4795.5|4794|4796|4795|4798|4796.5|4794.5|4793.5|7498
1640001490000|2021-12-20 11:58:10|4796.5|4795.5|4797|4796|4798|4796.5|4796.5|4795.5|78
1640001500000|2021-12-20 11:58:20|4796.5|4795|4796|4794.5|4797|4795|4795|4794.5|568
1640001510000|2021-12-20 11:58:30|4795.5||4796||4796||4795.5||2
1640001520000|2021-12-20 11:58:40|4795.5|4794|4795|4794|4795.5|4794|4794|4793|217
1640001530000|2021-12-20 11:58:50|4794.5|4793.5|4795|4793.5|4795|4793.5|4794.5|4793|0
1640001540000|2021-12-20 11:59:00|4794.5|4794|4796|4794|4797|4795|4794.5|4794|592
1640001550000|2021-12-20 11:59:10|4795.5|4793.5|4794.5|4793.5|4795.5|4793.5|4794.5|4793.5|0
1640001580000|2021-12-20 11:59:40|4794|4793|4794|4792.5|4794.5|4793|4792|4790.5|1271
1640001590000|2021-12-20 11:59:50|4794.5|4793|4794.5|4793|4794.5|4793|4794|4793|91
1640001600000|2021-12-20 12:00:00|4794||4793.5||4794.5||4793.5||210
1640001610000|2021-12-20 12:00:10|4794|4793.5|4795|4794|4795|4794|4794|4793.5|653
1640001620000|2021-12-20 12:00:20|4794.5|4793|4794|4793|4794.5|4793|4794|4793|709
1640001630000|2021-12-20 12:00:30|4794.5||4794.5||4794.5||4794.5||0
1640001660000|2021-12-20 12:01:00||4793.5||4793.5||4793.5||4793.5|0
1640001670000|2021-12-20 12:01:10|4794|4792.5|4794|4793|4794|4793.5|4793|4792.5|153
1640001690000|2021-12-20 12:01:30|4794.5|4793.5|4794|4793|4794.5|4794|4794|4793|2079
1640001710000|2021-12-20 12:01:50|4794.5|4793.5|4795|4794|4795|4794.5|4794.5|4793.5|370
1640001720000|2021-12-20 12:02:00|4794.5|4793|4794.5|4793|4794.5|4793|4793.5|4792.5|1296
1640001730000|2021-12-20 12:02:10|4794|4792.5|4794.5|4793|4794.5|4793|4793.5|4792.5|193
1640001770000|2021-12-20 12:02:50|4795|4793.5|4796|4794.5|4796|4795|4795|4793|824
1640001780000|2021-12-20 12:03:00|4796.5|4795|4798.5|4797|4799|4797|4796.5|4794.5|478
1640001790000|2021-12-20 12:03:10|4799|4797.5|4802|4800.5|4802.5|4800.5|4799|4797.5|371
1640001800000|2021-12-20 12:03:20|4802.5|4801|4804|4802.5|4804|4802.5|4802.5|4801|311
1640001820000|2021-12-20 12:03:40|4803.5|4802|4802.5|4802|4804|4802|4802|4801|1832
1640001830000|2021-12-20 12:03:50|4803|4802.5|4803|4802|4803|4802.5|4802.5|4802|237
1640001840000|2021-12-20 12:04:00|4802.5||4803||4803||4802.5||0
1640001850000|2021-12-20 12:04:10|4803.5|4802.5|4806|4804.5|4806.5|4804.5|4803.5|4802|354
1640001860000|2021-12-20 12:04:20|4805.5|4804|4806|4804.5|4806.5|4805|4804.5|4804|625
1640001870000|2021-12-20 12:04:30|4806.5|4805|4808|4806.5|4808|4806.5|4806.5|4804.5|350
1640001880000|2021-12-20 12:04:40|4808.5|4807|4808|4807|4810.5|4809.5|4807.5|4807|5251
1640001890000|2021-12-20 12:04:50|4807.5||4808||4808||4807.5||155
1640001900000|2021-12-20 12:05:00|4807.5|4806.5|4807.5|4806.5|4808|4807|4807|4806|1054
1640001910000|2021-12-20 12:05:10|4807|4806|4806.5|4805|4807.5|4806.5|4805.5|4804.5|2197
1640001920000|2021-12-20 12:05:20||4805.5||4805.5||4805.5||4805.5|0
1640001930000|2021-12-20 12:05:30|4806||4806.5||4806.5||4806||0
1640001940000|2021-12-20 12:05:40|4807|4806|4807.5|4806|4808.5|4807|4807|4806|473
1640001960000|2021-12-20 12:06:00|4807|4805.5|4806|4804.5|4807|4805.5|4805.5|4804.5|1491
1640001970000|2021-12-20 12:06:10|4807|4805|4807.5|4806|4808|4806|4807|4805|16
1640001990000|2021-12-20 12:06:30|4808|4806.5|4810|4808|4810|4808|4807.5|4806.5|0
1640002000000|2021-12-20 12:06:40|4810.5|4808.5|4810|4808.5|4810.5|4809|4809.5|4808|52
1640002010000|2021-12-20 12:06:50|4809||4809||4809||4809||0
1640002020000|2021-12-20 12:07:00|4810|4809|4810|4809|4810|4809|4810|4808.5|20
1640002040000|2021-12-20 12:07:20|4809.5|4808.5|4808|4807|4809.5|4808.5|4807.5|4806|2789
1640002060000|2021-12-20 12:07:40|4808.5|4807.5|4810|4808.5|4810.5|4808.5|4808.5|4807.5|374
1640002070000|2021-12-20 12:07:50|4810.5|4809|4810.5|4809.5|4810.5|4809.5|4810.5|4809|0
1640002080000|2021-12-20 12:08:00|4811||4810.5||4811||4810.5||11
1640002090000|2021-12-20 12:08:10|4811|4810|4809|4808.5|4811|4810|4809|4808.5|1756
1640002100000|2021-12-20 12:08:20|4808.5|4808|4810|4808.5|4810|4808.5|4808.5|4808|1889
1640002110000|2021-12-20 12:08:30|4809.5|4809|4810.5|4809|4810.5|4809|4809.5|4808.5|210
1640002120000|2021-12-20 12:08:40||4809.5||4810||4810||4809.5|0
1640002130000|2021-12-20 12:08:50|4810|4809.5|4809|4808.5|4810.5|4809.5|4809|4808.5|1194
1640002140000|2021-12-20 12:09:00|4808.5|4808|4808.5|4807.5|4809|4808.5|4808.5|4807|695
1640002150000|2021-12-20 12:09:10|4808|4807|4807|4806|4808|4807|4807|4806|97
1640002160000|2021-12-20 12:09:20|4808|4806.5|4809.5|4808|4809.5|4808|4808|4806.5|491
1640002170000|2021-12-20 12:09:30|4809|4807.5|4809|4807.5|4809|4807.5|4809|4807.5|0
1640002180000|2021-12-20 12:09:40||4808||4808||4808||4808|0
1640002190000|2021-12-20 12:09:50|4808.5|4807.5|4808|4806.5|4809|4807.5|4807|4806|1806
1640002200000|2021-12-20 12:10:00|4807.5|4806|4808|4806|4808|4806|4807.5|4806|0
1640002210000|2021-12-20 12:10:10|4807.5||4807||4808||4807||76
1640002230000|2021-12-20 12:10:30|4806.5|4805.5|4806.5|4805.5|4807|4806|4806|4805.5|374
1640002240000|2021-12-20 12:10:40|4807||4807||4807||4807||0
1640002260000|2021-12-20 12:11:00|4806.5|4805|4804|4803|4807|4805|4804|4803|1140
1640002270000|2021-12-20 12:11:10|4804.5|4803.5|4805.5|4804.5|4806|4804.5|4804.5|4803.5|1078
1640002280000|2021-12-20 12:11:20|4805|4804|4806|4804|4806|4804|4804|4803|336
1640002290000|2021-12-20 12:11:30|4805.5|4803.5|4805|4803.5|4805.5|4803.5|4805|4803.5|105
1640002310000|2021-12-20 12:11:50|4805.5|4804|4807|4805|4807|4805|4805.5|4804|376
1640002320000|2021-12-20 12:12:00|4806.5|4804.5|4805|4803.5|4806.5|4805|4805|4803.5|404
1640002330000|2021-12-20 12:12:10|4805.5|4804|4805|4804|4805.5|4804.5|4805|4804|145
1640002340000|2021-12-20 12:12:20|4805.5||4805.5||4805.5||4805.5||0
1640002350000|2021-12-20 12:12:30|4806|4804.5|4806|4804|4806|4805.5|4805.5|4804|1810
1640002370000|2021-12-20 12:12:50|||||||||43
1640002380000|2021-12-20 12:13:00||4804.5||4804||4804.5||4804|0
1640002390000|2021-12-20 12:13:10|4805.5||4805||4805.5||4805||0
1640002400000|2021-12-20 12:13:20|4805.5|4804.5|4805|4804|4806|4804.5|4805|4804|0
1640002410000|2021-12-20 12:13:30|4805.5|4804.5|4806|4805|4806|4805|4805.5|4804.5|0
1640002420000|2021-12-20 12:13:40||4804.5||4804.5||4804.5||4804.5|0
1640002440000|2021-12-20 12:14:00|4805.5|4804|4805|4804|4805.5|4804.5|4805|4804|1814
1640002450000|2021-12-20 12:14:10|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|4805.5|4804.5|90
1640002460000|2021-12-20 12:14:20|4806|4805|4806|4804.5|4806.5|4805.5|4806|4804.5|974
1640002470000|2021-12-20 12:14:30|4805.5|4804|4805|4804|4805.5|4804|4805|4804|342
1640002500000|2021-12-20 12:15:00|4804.5|4803.5|4805|4804|4805|4804|4804|4803|1727
1640002510000|2021-12-20 12:15:10|4804.5|4803.5|4805|4803.5|4805|4804|4804.5|4803.5|0
1640002520000|2021-12-20 12:15:20|4804.5|4804|4805|4803.5|4805|4804|4804.5|4803.5|703
1640002530000|2021-12-20 12:15:30|4805.5|4804.5|4805.5|4804.5|4807|4806|4805.5|4804.5|1690
1640002560000|2021-12-20 12:16:00|4806|4805|4806.5|4805|4806.5|4805.5|4805.5|4804.5|341
1640002570000|2021-12-20 12:16:10|4806||4806.5||4806.5||4806||0
1640002590000|2021-12-20 12:16:30|4806|4805.5|4806.5|4805.5|4806.5|4805.5|4806|4805.5|40
1640002610000|2021-12-20 12:16:50|4806|4805|4806|4805|4806.5|4805.5|4805.5|4805|327
1640002620000|2021-12-20 12:17:00|4806.5|4805.5|4806.5|4805.5|4806.5|4805.5|4806.5|4805.5|0
1640002630000|2021-12-20 12:17:10|4806|4805|4806|4805|4806.5|4805|4806|4805|225
1640002640000|2021-12-20 12:17:20|4805.5|4804.5|4806|4805|4806|4805|4805.5|4804.5|651
1640002650000|2021-12-20 12:17:30||4805.5||4805.5||4805.5||4805.5|64
1640002660000|2021-12-20 12:17:40|4806.5|4806|4808|4807|4808|4807|4806.5|4806|1126
1640002670000|2021-12-20 12:17:50|4808.5|4807.5|4808.5|4808|4809|4808.5|4808.5|4807|894
1640002680000|2021-12-20 12:18:00|4809|4807.5|4809|4808|4809|4808|4808.5|4807.5|397
1640002690000|2021-12-20 12:18:10|||||||||20
1640002700000|2021-12-20 12:18:20|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|4808.5|4807.5|55
1640002710000|2021-12-20 12:18:30|4809|4808|4807.5|4806.5|4809|4808|4807|4806.5|501
1640002720000|2021-12-20 12:18:40|4807|4806|4806.5|4805.5|4807.5|4806|4806.5|4805.5|238
1640002730000|2021-12-20 12:18:50|4806|4804.5|4803.5|4802|4806|4805|4803|4802|1048
1640002740000|2021-12-20 12:19:00|4804|4802.5|4804|4802|4804|4803|4803.5|4802|169
1640002750000|2021-12-20 12:19:10|4803.5|4802.5|4803.5|4802.5|4803.5|4803|4803.5|4802.5|0
1640002760000|2021-12-20 12:19:20|4803|4801.5|4801|4799.5|4803|4802|4800.5|4799|217
1640002780000|2021-12-20 12:19:40|4801.5|4800|4804.5|4803.5|4804.5|4803.5|4801.5|4799.5|779
1640002790000|2021-12-20 12:19:50|||||||||41
1640002800000|2021-12-20 12:20:00|||||||||40
1640002810000|2021-12-20 12:20:10|4805|4804|4806.5|4805.5|4806.5|4805.5|4805|4804|184
1640002820000|2021-12-20 12:20:20|4805.5|4805|4806|4804.5|4806|4805|4805.5|4804.5|111
1640002830000|2021-12-20 12:20:30|4805.5|4805|4806|4804.5|4806|4805|4805.5|4804.5|0
1640002840000|2021-12-20 12:20:40|4805.5|4805|4804|4802.5|4805.5|4805|4804|4802.5|1333
1640002850000|2021-12-20 12:20:50|4804.5|4803|4806|4804.5|4806|4804.5|4804.5|4803|617
1640002860000|2021-12-20 12:21:00|4805.5|4804|4805.5|4804|4806|4804.5|4805.5|4803.5|0
1640002870000|2021-12-20 12:21:10|4805|4803.5|4803.5|4802.5|4805|4803.5|4803.5|4802.5|82
1640002880000|2021-12-20 12:21:20|4804|4803|4803.5|4802.5|4804|4803|4803.5|4802.5|0
1640002900000|2021-12-20 12:21:40|||||||||1
1640002910000|2021-12-20 12:21:50|4804|4803|4803.5|4802.5|4804|4803|4803.5|4802.5|59
1640002920000|2021-12-20 12:22:00|4804|4803|4805.5|4804|4805.5|4804|4804|4803|117
1640002930000|2021-12-20 12:22:10|4806|4804.5|4806|4805|4806|4805|4805.5|4804|61
1640002940000|2021-12-20 12:22:20|4806.5|4805.5|4806|4804.5|4806.5|4806|4806|4804.5|149
1640002950000|2021-12-20 12:22:30|4806.5|4805|4806.5|4805|4806.5|4805|4806.5|4805|40
1640002960000|2021-12-20 12:22:40||4805.5||4805||4805.5||4805|0
1640002970000|2021-12-20 12:22:50|4807|4805.5|4807|4806|4807|4806|4807|4805|0
1640002990000|2021-12-20 12:23:10|4807.5|4806.5|4808|4806.5|4808|4807|4807.5|4806|369
1640003010000|2021-12-20 12:23:30|4807.5|4806|4806.5|4805|4808|4806|4806|4805|933
1640003020000|2021-12-20 12:23:40|4806||4806||4806||4806||53
1640003030000|2021-12-20 12:23:50|4805.5|4804|4805.5|4804|4805.5|4804.5|4805|4803.5|559
1640003040000|2021-12-20 12:24:00|4805||4805.5||4805.5||4805||227
1640003050000|2021-12-20 12:24:10|4806|4804.5|4806|4804.5|4806|4805|4805.5|4804.5|114
1640003060000|2021-12-20 12:24:20||4805||4805||4805||4805|680
1640003070000|2021-12-20 12:24:30|4806.5|4805.5|4807|4805|4807.5|4806|4806.5|4805|934
1640003080000|2021-12-20 12:24:40||4805.5||4805||4805.5||4805|0
1640003100000|2021-12-20 12:25:00|4806.5||4806||4806.5||4806||0
1640003110000|2021-12-20 12:25:10|4806.5|4805.5|4807|4805|4807|4805.5|4806.5|4805|0
1640003120000|2021-12-20 12:25:20||4805.5||4805.5||4805.5||4805.5|208
1640003140000|2021-12-20 12:25:40|4806.5|4805|4806|4805|4806.5|4805|4805.5|4805|119
1640003150000|2021-12-20 12:25:50|4806.5||4806.5||4807||4806.5||1
1640003160000|2021-12-20 12:26:00|4806||4806.5||4806.5||4806||600
1640003170000|2021-12-20 12:26:10|4806||4806||4806||4806||0
1640003180000|2021-12-20 12:26:20|4805.5|4804|4805.5|4804.5|4805.5|4804.5|4805|4804|228
1640003190000|2021-12-20 12:26:30|4805|4804|4803|4801|4805.5|4804.5|4803|4801|768
1640003200000|2021-12-20 12:26:40|4802.5|4800.5|4802|4800.5|4802.5|4801|4801|4800|271
1640003210000|2021-12-20 12:26:50||4800||4800||4800||4800|0
1640003230000|2021-12-20 12:27:10|4802.5|4800.5|4802.5|4801|4802.5|4801|4802.5|4800|30
1640003260000|2021-12-20 12:27:40|4802|4800.5|4799|4797.5|4802.5|4800.5|4799|4797.5|655
1640003270000|2021-12-20 12:27:50|4799.5|4798|4800|4798.5|4800|4798.5|4799|4798|939
1640003290000|2021-12-20 12:28:10|4800.5|4799|4801|4799.5|4801|4799.5|4800.5|4799|211
1640003310000|2021-12-20 12:28:30|4801.5|4800|4802|4801|4802|4801|4801.5|4800|140
1640003330000|2021-12-20 12:28:50|4802.5|4801.5|4804|4802.5|4804|4802.5|4802.5|4801.5|235
1640003370000|2021-12-20 12:29:30||4803||4803||4803||4803|0
1640003380000|2021-12-20 12:29:40||4802.5||4803||4803||4802.5|0
1640003390000|2021-12-20 12:29:50|4804.5|4803.5|4804.5|4803.5|4805|4803.5|4804.5|4803.5|0
1640003400000|2021-12-20 12:30:00|4805|4804|4804.5|4803.5|4805|4804|4804.5|4803.5|56
1640003410000|2021-12-20 12:30:10|4804||4804.5||4804.5||4804||22
1640003420000|2021-12-20 12:30:20|4804|4803|4803.5|4803|4804|4803|4803.5|4803|108
1640003440000|2021-12-20 12:30:40|4803|4802.5|4803.5|4802.5|4803.5|4802.5|4803|4802.5|269
1640003450000|2021-12-20 12:30:50|||||||||200
1640003460000|2021-12-20 12:31:00|4804|4803|4804|4802.5|4804|4803|4804|4802.5|355
1640003470000|2021-12-20 12:31:10|4803.5|4803|4804|4803|4804|4803|4803.5|4802.5|262
1640003480000|2021-12-20 12:31:20|||||||||48
1640003490000|2021-12-20 12:31:30|4804.5|4802.5|4805.5|4804|4805.5|4804.5|4804.5|4802.5|741
1640003500000|2021-12-20 12:31:40|4806||4806||4806||4806||0
1640003510000|2021-12-20 12:31:50||4804.5||4805||4805||4804.5|0
1640003520000|2021-12-20 12:32:00|4805.5|4804.5|4804.5|4803.5|4805.5|4804.5|4804.5|4803.5|186
1640003550000|2021-12-20 12:32:30|||||||||250
1640003560000|2021-12-20 12:32:40|4805|4804|4807|4805.5|4807|4805.5|4805|4803.5|538
1640003570000|2021-12-20 12:32:50|4807.5|4806|4808|4806|4808|4806|4807.5|4806|126
1640003580000|2021-12-20 12:33:00|4807.5||4808||4808||4807.5||8
1640003590000|2021-12-20 12:33:10|||||||||50
1640003600000|2021-12-20 12:33:20|4807.5|4806.5|4806.5|4805.5|4808.5|4807|4806|4805.5|241
1640003610000|2021-12-20 12:33:30|4807|4806|4807.5|4805.5|4807.5|4806|4807|4805.5|0
1640003620000|2021-12-20 12:33:40|4807|4805|4806|4804.5|4807|4805|4805.5|4804.5|860
1640003630000|2021-12-20 12:33:50|4805.5|4805|4805.5|4804.5|4805.5|4805|4805.5|4804.5|363
1640003640000|2021-12-20 12:34:00|4805|4803.5|4804.5|4803|4805|4803.5|4804.5|4803|43
1640003650000|2021-12-20 12:34:10||4803.5||4803.5||4803.5||4803.5|0
1640003670000|2021-12-20 12:34:30|4804||4804||4804||4804||0
1640003680000|2021-12-20 12:34:40|4804.5|4804|4806.5|4805|4806.5|4805|4804.5|4804|1215
1640003690000|2021-12-20 12:34:50|4806|4804.5|4804.5|4803.5|4806|4804.5|4804.5|4803.5|1366
1640003700000|2021-12-20 12:35:00|4804|4803|4803.5|4803|4804|4803|4803.5|4802|71
1640003710000|2021-12-20 12:35:10|4803|4802|4803|4801.5|4803.5|4802|4803|4801|44
1640003720000|2021-12-20 12:35:20|4802.5|4802|4803|4801.5|4803|4802|4802.5|4801.5|757
1640003730000|2021-12-20 12:35:30|4802.5||4802.5||4802.5||4802.5||0
1640003750000|2021-12-20 12:35:50|||||||||11
1640003760000|2021-12-20 12:36:00|4803||4803||4803||4803||611
1640003770000|2021-12-20 12:36:10|4803.5|4802|4803.5|4802.5|4803.5|4803|4803|4801.5|1450
1640003780000|2021-12-20 12:36:20|4804|4803|4803.5|4802.5|4806.5|4804.5|4803.5|4802.5|1696
1640003790000|2021-12-20 12:36:30|||||||||100
1640003810000|2021-12-20 12:36:50|4804|4803|4804|4803|4804|4803|4804|4803|48
1640003860000|2021-12-20 12:37:40||4803.5||4803||4803.5||4803|72
1640003870000|2021-12-20 12:37:50|4803.5|4802|4803|4802.5|4803.5|4802.5|4801.5|4801|1258
1640003880000|2021-12-20 12:38:00|4802.5|4802|4803|4802.5|4803|4802.5|4802.5|4802|304
1640003890000|2021-12-20 12:38:10|4802.5|4802|4802.5|4802|4802.5|4802|4802.5|4802|153
1640003900000|2021-12-20 12:38:20|4802|4801.5|4802.5|4801.5|4802.5|4801.5|4802|4800.5|149
1640003910000|2021-12-20 12:38:30|||||||||40
1640003920000|2021-12-20 12:38:40|4802||4802.5||4802.5||4802||100
1640003930000|2021-12-20 12:38:50|4802||4802.5||4802.5||4802||63
1640003940000|2021-12-20 12:39:00|4802||4802||4802||4802||916
1640003950000|2021-12-20 12:39:10|4802.5|4801|4803.5|4802.5|4803.5|4802.5|4802.5|4801|624
1640003970000|2021-12-20 12:39:30|4804|4803|4805.5|4804|4805.5|4804|4804|4803|206
1640003980000|2021-12-20 12:39:40|4805|4805|4805|4804|4805|4805|4804.5|4803|1226
1640003990000|2021-12-20 12:39:50||4804.5||4804.5||4804.5||4804.5|1
1640004000000|2021-12-20 12:40:00|||||||||62
1640004010000|2021-12-20 12:40:10|4805.5||4805.5||4805.5||4805.5||135
1640004020000|2021-12-20 12:40:20|4805|4804|4805|4804|4805|4804|4804.5|4804|129
1640004030000|2021-12-20 12:40:30|4804.5|4803.5|4802.5|4800.5|4804.5|4804|4802.5|4800.5|719
1640004040000|2021-12-20 12:40:40|4802|4800|4800.5|4799|4802|4800|4800.5|4798.5|594
1640004070000|2021-12-20 12:41:10|4800||4800||4800||4800||0
1640004080000|2021-12-20 12:41:20||4799.5||4799||4799.5||4799|53
1640004120000|2021-12-20 12:42:00|4801|4799.5|4800.5|4799|4801|4800.5|4800.5|4799|708
1640004140000|2021-12-20 12:42:20||4799.5||4799.5||4799.5||4799|0
1640004150000|2021-12-20 12:42:30|4801|4800|4800.5|4799.5|4801|4800|4800.5|4799.5|153
1640004160000|2021-12-20 12:42:40|4801|4800|4801|4799.5|4801|4800|4801|4799.5|200
1640004190000|2021-12-20 12:43:10|4801.5|4800|4801|4799.5|4801.5|4800.5|4801|4799.5|364
1640004200000|2021-12-20 12:43:20|4801.5|4800|4801.5|4800.5|4801.5|4800.5|4801.5|4800|541
1640004210000|2021-12-20 12:43:30|4802|4801|4804|4802.5|4804|4802.5|4802|4801|307
1640004220000|2021-12-20 12:43:40||4803||4803||4803||4803|70
1640004230000|2021-12-20 12:43:50|4803.5|4802.5|4803.5|4802.5|4803.5|4802.5|4803|4802|354
1640004240000|2021-12-20 12:44:00|4804|4803|4804.5|4803.5|4804.5|4803.5|4804|4802.5|168
1640004250000|2021-12-20 12:44:10|4804|4803|4804|4803|4804|4803|4804|4803|81
1640004260000|2021-12-20 12:44:20|4803.5|4802.5|4804.5|4803.5|4804.5|4803.5|4803|4802.5|148
1640004270000|2021-12-20 12:44:30|4804|4803|4804|4803.5|4804|4803.5|4804|4803|54
1640004280000|2021-12-20 12:44:40|4803.5|4803|4803.5|4803|4803.5|4803|4803.5|4803|150
1640004290000|2021-12-20 12:44:50|4802.5|4802.5|4801.5|4799.5|4802.5|4802.5|4801.5|4799.5|980
1640004300000|2021-12-20 12:45:00|4801||4800.5||4801||4800.5||0
1640004320000|2021-12-20 12:45:20|||||||||1
1640004330000|2021-12-20 12:45:30|4800||4800||4800||4800||174
1640004350000|2021-12-20 12:45:50|||||||||73
1640004360000|2021-12-20 12:46:00|4800.5|4800|4800.5|4799.5|4801|4800|4800.5|4799.5|1163
1640004370000|2021-12-20 12:46:10|4801||4800.5||4801||4800.5||47
1640004380000|2021-12-20 12:46:20|4800||4800||4800||4800||80
1640004390000|2021-12-20 12:46:30|4800.5|4799|4798.5|4797|4800.5|4799|4797.5|4797|1231
1640004400000|2021-12-20 12:46:40|4798|4796.5|4798|4796.5|4798.5|4796.5|4798|4796|0
1640004410000|2021-12-20 12:46:50|4797.5|4796|4797|4795|4797.5|4796|4797|4795|0
1640004420000|2021-12-20 12:47:00|4796|4794.5|4792|4791|4797|4794.5|4792|4790|15
1640004430000|2021-12-20 12:47:10|4792.5|4791.5|4792|4791.5|4792.5|4792|4792|4791.5|247
1640004440000|2021-12-20 12:47:20|4792.5|4792|4793|4792|4793|4792|4792.5|4792|523
1640004450000|2021-12-20 12:47:30|4792.5|4791.5|4793|4791|4794|4793|4792|4790.5|1278
1640004460000|2021-12-20 12:47:40|4792.5|4790.5|4791|4790.5|4792.5|4791|4791|4790.5|584
1640004470000|2021-12-20 12:47:50|4790.5|4790|4791|4790|4791.5|4790|4790.5|4790|126
1640004480000|2021-12-20 12:48:00|||||||||40
1640004490000|2021-12-20 12:48:10|4791.5|4790.5|4791.5|4790.5|4791.5|4790.5|4791.5|4790.5|157
1640004500000|2021-12-20 12:48:20|4792|4791|4792.5|4791.5|4793|4792|4792|4790.5|349
1640004510000|2021-12-20 12:48:30|4792||4792.5||4792.5||4792||106
1640004520000|2021-12-20 12:48:40|4792|4792|4793|4792|4793|4792|4792|4792|145
1640004530000|2021-12-20 12:48:50|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|4792.5|4791.5|140
1640004540000|2021-12-20 12:49:00|4792|4790.5|4792|4790.5|4792.5|4791|4790.5|4789|175
1640004550000|2021-12-20 12:49:10|4792.5|4791|4794|4792.5|4794|4793|4792.5|4790.5|321
1640004560000|2021-12-20 12:49:20|4793.5||4794||4794||4793.5||48
1640004580000|2021-12-20 12:49:40||4793||4792.5||4793||4792.5|0
1640004590000|2021-12-20 12:49:50|4793|4792|4794|4793|4794|4793|4792|4790.5|152
1640004600000|2021-12-20 12:50:00|4793.5|4792.5|4794|4792.5|4795|4793|4793|4791.5|26
1640004610000|2021-12-20 12:50:10|4793.5|4792|4793|4791.5|4793.5|4792|4792|4791.5|642
1640004620000|2021-12-20 12:50:20|||||||||11
1640004630000|2021-12-20 12:50:30|4792.5|4792|4792.5|4791|4793|4792.5|4792.5|4790.5|287
1640004640000|2021-12-20 12:50:40|4792|4790.5|4792|4790.5|4793.5|4792.5|4791.5|4790.5|876
1640004650000|2021-12-20 12:50:50|4791.5||4791||4792||4791||0
1640004660000|2021-12-20 12:51:00|4790.5|4790|4791.5|4789.5|4791.5|4790.5|4790.5|4789|105
1640004670000|2021-12-20 12:51:10|4792|4790.5|4793|4791.5|4794|4793|4792|4790.5|1488
1640004680000|2021-12-20 12:51:20|4792.5|4791|4792.5|4791.5|4793|4792|4792|4791|962
1640004690000|2021-12-20 12:51:30|4793|4792|4793|4791.5|4794.5|4793|4793|4791|1599
1640004700000|2021-12-20 12:51:40|||||||||21
1640004710000|2021-12-20 12:51:50|4793.5|4792|4793|4792.5|4794|4792.5|4793|4792|100
1640004720000|2021-12-20 12:52:00|||||||||66
1640004750000|2021-12-20 12:52:30|4792.5|4791.5|4793.5|4792.5|4794|4793|4792|4791|488
1640004760000|2021-12-20 12:52:40|4793|4792|4793|4791.5|4793|4792|4792|4791|641
1640004770000|2021-12-20 12:52:50|4792.5|4791|4792|4790.5|4792.5|4791|4792|4790|100
1640004790000|2021-12-20 12:53:10|4792.5|4791|4793|4791.5|4793|4792|4792.5|4791|518
1640004800000|2021-12-20 12:53:20|4794|4792|4794|4792.5|4794|4792.5|4794|4792|22
1640004820000|2021-12-20 12:53:40||4793||4793||4793||4793|0
1640004830000|2021-12-20 12:53:50|4793.5|4793.5|4794.5|4793.5|4794.5|4793.5|4793.5|4793.5|1835
1640004840000|2021-12-20 12:54:00|4794|4793|4794|4793|4794|4793|4794|4793|1801
1640004860000|2021-12-20 12:54:20|4793.5|4792.5|4791|4789.5|4794|4792.5|4791|4789|931
1640004870000|2021-12-20 12:54:30|4790.5|4789|4790|4788.5|4791|4789|4789|4787.5|564
1640004880000|2021-12-20 12:54:40|4790.5|4789|4790.5|4789|4790.5|4789|4790.5|4789|0
1640004890000|2021-12-20 12:54:50|4791|4789.5|4791|4789.5|4791|4789.5|4791|4789.5|0
1640004900000|2021-12-20 12:55:00|4791.5|4790|4794|4792.5|4794|4792.5|4791.5|4790|411
1640004920000|2021-12-20 12:55:20|4793.5|4793|4793.5|4791.5|4793.5|4793|4792.5|4791.5|236
1640004930000|2021-12-20 12:55:30||4792||4792||4792||4792|0
1640004940000|2021-12-20 12:55:40||4792.5||4792.5||4792.5||4792.5|0
1640004960000|2021-12-20 12:56:00|4793|4793|4792|4791|4793|4793|4792|4791|322
1640004990000|2021-12-20 12:56:30|4792.5|4791.5|4793|4792|4793|4792|4792|4791|435
1640005000000|2021-12-20 12:56:40|4792.5|4791.5|4792|4790.5|4792.5|4791.5|4791|4789.5|378
1640005020000|2021-12-20 12:57:00|||||||||1
1640005030000|2021-12-20 12:57:10|||||||||133
1640005040000|2021-12-20 12:57:20||4791||4790.5||4791||4790.5|84
1640005050000|2021-12-20 12:57:30||4791||4790.5||4791||4790.5|0
1640005060000|2021-12-20 12:57:40|4791.5|4790|4791|4790|4791.5|4790|4791|4790|172
1640005080000|2021-12-20 12:58:00|4791.5|4790.5|4791|4790.5|4791.5|4790.5|4791|4790|64
1640005090000|2021-12-20 12:58:10||4790||4790||4790||4790|12
1640005100000|2021-12-20 12:58:20|4790.5|4789.5|4790|4788.5|4790.5|4789.5|4790|4788.5|88
1640005110000|2021-12-20 12:58:30|4789.5||4789||4789.5||4789||111
1640005120000|2021-12-20 12:58:40|||||||||357
1640005130000|2021-12-20 12:58:50|4788.5|4787.5|4787.5|4786|4788.5|4787.5|4787.5|4786|118
1640005140000|2021-12-20 12:59:00|4787|4785.5|4786.5|4785|4787|4785.5|4786.5|4785|312
1640005150000|2021-12-20 12:59:10|4786|4785.5|4785|4784|4786|4785.5|4783|4782|1364
1640005160000|2021-12-20 12:59:20|4785.5|4784.5|4786|4784.5|4787|4785.5|4785.5|4784|294
1640005180000|2021-12-20 12:59:40|4785.5|4784|4785.5|4783.5|4785.5|4784|4785.5|4783.5|127
1640005190000|2021-12-20 12:59:50|4785|4783|4783.5|4782|4785.5|4783|4783.5|4782|78
1640005200000|2021-12-20 13:00:00|4784.5|4782.5|4786.5|4785|4786.5|4785.5|4784.5|4782.5|1882
1640005210000|2021-12-20 13:00:10|4787|4785.5|4787.5|4786|4787.5|4786|4787|4785.5|0
1640005220000|2021-12-20 13:00:20|4788.5|4786.5|4788|4787|4788.5|4788|4787.5|4786.5|352
1640005230000|2021-12-20 13:00:30|4787.5|4786.5|4788|4786|4788|4786.5|4787|4785.5|74
1640005240000|2021-12-20 13:00:40|4788.5|4786.5|4790.5|4789|4790.5|4789|4788|4786.5|867
1640005250000|2021-12-20 13:00:50|4791|4789.5|4792|4790.5|4792|4790.5|4790.5|4789.5|559
1640005260000|2021-12-20 13:01:00||4790||4790||4790.5||4790|0
1640005270000|2021-12-20 13:01:10|4791.5|4789.5|4790|4789|4791.5|4789.5|4789.5|4789|246
1640005280000|2021-12-20 13:01:20|4791|4789.5|4791|4789.5|4791|4789.5|4790|4788.5|313
1640005300000|2021-12-20 13:01:40|4790.5|4789|4791.5|4790|4791.5|4790|4790.5|4789|12
1640005310000|2021-12-20 13:01:50|4791|4789.5|4790|4789|4791|4789.5|4790|4789|156
1640005330000|2021-12-20 13:02:10|4789.5|4788|4786|4784|4789.5|4788|4786|4784|294
1640005340000|2021-12-20 13:02:20|4785.5|4783.5|4785.5|4784|4785.5|4784|4785|4783.5|1
1640005350000|2021-12-20 13:02:30|4785|4783.5|4784.5|4782.5|4785|4783.5|4784|4782.5|294
1640005360000|2021-12-20 13:02:40|4784|4783|4784.5|4783.5|4784.5|4783.5|4784|4783|0
1640005370000|2021-12-20 13:02:50||4784||4784||4784||4784|0
1640005380000|2021-12-20 13:03:00|4785|4784.5|4786|4784|4786|4785|4785|4784|378
1640005390000|2021-12-20 13:03:10|4786.5|4784.5|4786|4784|4786.5|4784.5|4786|4784|0
1640005410000|2021-12-20 13:03:30||4784.5||4784||4784.5||4784|0
1640005450000|2021-12-20 13:04:10|4785|4783.5|4784|4783|4785|4783.5|4784|4782.5|652
1640005460000|2021-12-20 13:04:20|4784.5|4783.5|4785.5|4784|4786|4784|4784.5|4783.5|676
1640005470000|2021-12-20 13:04:30|||||||||2
1640005480000|2021-12-20 13:04:40|4785|4783.5|4785|4783.5|4785|4784|4784|4783|339
1640005490000|2021-12-20 13:04:50|4785.5|4784|4785.5|4784|4785.5|4784|4785|4783.5|497
1640005500000|2021-12-20 13:05:00|4785||4785||4785.5||4785||0
1640005510000|2021-12-20 13:05:10|4785.5||4785||4785.5||4785||0
1640005520000|2021-12-20 13:05:20|4785.5|4784.5|4786|4785|4786|4785|4785.5|4784.5|110
1640005540000|2021-12-20 13:05:40|4787|4785.5|4787|4786|4787|4786|4787|4785.5|73
1640005550000|2021-12-20 13:05:50|4786.5|4785|4787|4785|4787|4785.5|4786|4785|22
1640005560000|2021-12-20 13:06:00||4785.5||4785.5||4785.5||4785.5|1
1640005580000|2021-12-20 13:06:20|||||||||3
1640005590000|2021-12-20 13:06:30|4786.5|4786|4785.5|4784|4786.5|4786|4785|4784|1102
1640005610000|2021-12-20 13:06:50|||||||||35
1640005620000|2021-12-20 13:07:00|4785|4783.5|4784|4783|4786|4783.5|4783|4782|659
1640005630000|2021-12-20 13:07:10|4783.5||4784||4784||4783.5||79
1640005640000|2021-12-20 13:07:20|4783.5|4782|4779.5|4777.5|4784|4782|4779|4777.5|1323
1640005650000|2021-12-20 13:07:30|4779||4779||4779.5||4779||0
1640005660000|2021-12-20 13:07:40|4779.5|4778|4780|4778|4780|4778|4779.5|4778|0
1640005670000|2021-12-20 13:07:50|4779.5|4777.5|4777|4775|4779.5|4777.5|4776.5|4775|227
1640005680000|2021-12-20 13:08:00||4775.5||4775.5||4775.5||4775.5|56
1640005690000|2021-12-20 13:08:10|4776.5|4775|4777|4775.5|4777|4776|4776|4775|125
1640005700000|2021-12-20 13:08:20|4776.5|4776|4776.5|4775.5|4777|4776|4776|4775.5|81
1640005710000|2021-12-20 13:08:30|4776||4776||4776||4776||666
1640005720000|2021-12-20 13:08:40|4776.5|4774|4777|4776|4777|4776|4776.5|4773.5|2706
1640005730000|2021-12-20 13:08:50|4777.5|4776.5|4778|4776.5|4778|4777|4777.5|4776|1018
1640005740000|2021-12-20 13:09:00|4778.5|4777|4778|4777|4779.5|4778.5|4778|4777|868
1640005750000|2021-12-20 13:09:10|4777.5||4778||4778||4777.5||100
1640005760000|2021-12-20 13:09:20|4778.5|4777.5|4779|4777|4779.5|4778.5|4778.5|4777|1232
1640005770000|2021-12-20 13:09:30|4778|4776.5|4778|4776|4778|4776.5|4777|4776|203
1640005790000|2021-12-20 13:09:50|4777.5|4775.5|4776|4774|4777.5|4775.5|4776|4774|91
1640005800000|2021-12-20 13:10:00|4776.5|4775|4776.5|4775|4776.5|4775|4776.5|4775|0
1640005810000|2021-12-20 13:10:10|4777|4775.5|4777|4776|4777.5|4776|4777|4775.5|1
1640005820000|2021-12-20 13:10:20|4777.5|4776.5|4777.5|4776|4777.5|4776.5|4777|4776|159
1640005840000|2021-12-20 13:10:40|4777||4777||4777||4777||0
1640005850000|2021-12-20 13:10:50|4777.5|4775.5|4778|4776.5|4778|4777|4777|4775.5|598
1640005870000|2021-12-20 13:11:10|||||||||45
1640005890000|2021-12-20 13:11:30|4777.5|4776|4777|4776|4777.5|4776|4777|4776|115
1640005900000|2021-12-20 13:11:40|4776.5|4775|4777|4776|4777|4776|4776|4775|125
1640005930000|2021-12-20 13:12:10|4776.5|4775.5|4775.5|4774.5|4776.5|4775.5|4775.5|4774.5|168
1640005950000|2021-12-20 13:12:30|4775|4774|4777.5|4775.5|4777.5|4777|4774.5|4773.5|4270
1640005960000|2021-12-20 13:12:40|4778|4776|4779|4777.5|4779|4777.5|4778|4776|322
1640005970000|2021-12-20 13:12:50||4778||4777.5||4778||4777.5|0
1640005980000|2021-12-20 13:13:00|4779.5|4778|4779.5|4778|4779.5|4778.5|4779|4777.5|39
1640006000000|2021-12-20 13:13:20||4778.5||4778.5||4778.5||4778.5|1
1640006030000|2021-12-20 13:13:50|4779|4778|4780|4778|4780|4778.5|4778.5|4777.5|242
1640006050000|2021-12-20 13:14:10|4780.5|4779|4782|4780|4782|4780.5|4780|4779|1273
1640006070000|2021-12-20 13:14:30|4781.5||4781||4781.5||4781||0
1640006080000|2021-12-20 13:14:40|4781.5||4781.5||4781.5||4781.5||290
1640006110000|2021-12-20 13:15:10|4782|4780.5|4782|4781|4782|4781|4782|4780|42
1640006140000|2021-12-20 13:15:40|4781.5|4780.5|4782|4780.5|4782|4780.5|4781.5|4780.5|0
1640006150000|2021-12-20 13:15:50|4781.5||4782||4782||4781.5||0
1640006160000|2021-12-20 13:16:00|4780.5|4781|4777.5|4776|4782|4781|4775.5|4774.5|3241
1640006170000|2021-12-20 13:16:10|4777|4776.5|4777.5|4776.5|4777.5|4776.5|4777|4776.5|21
1640006200000|2021-12-20 13:16:40|4778|4777|4779|4777.5|4779|4777.5|4778|4777|398
1640006210000|2021-12-20 13:16:50|4778.5||4779||4779||4778.5||89
1640006220000|2021-12-20 13:17:00|4778.5|4778|4780.5|4779|4780.5|4779|4778.5|4777.5|1599
1640006230000|2021-12-20 13:17:10|4781|4779.5|4781|4779.5|4781|4780.5|4780.5|4779.5|819
1640006240000|2021-12-20 13:17:20|4780.5|4779|4780.5|4779|4780.5|4779|4780|4779|21
1640006250000|2021-12-20 13:17:30|4781.5|4779.5|4780.5|4779|4781.5|4780|4780.5|4779|166
1640006290000|2021-12-20 13:18:10|4780|4778.5|4780.5|4779|4780.5|4779|4779|4778.5|412
1640006300000|2021-12-20 13:18:20||4778.5||4778.5||4778.5||4778.5|0
1640006310000|2021-12-20 13:18:30|4780|4778|4779|4777.5|4780|4778|4778.5|4777|62
1640006330000|2021-12-20 13:18:50|4779.5|4778|4779|4778|4779.5|4778.5|4779|4777.5|300
1640006340000|2021-12-20 13:19:00||4778.5||4778.5||4778.5||4778.5|0
1640006350000|2021-12-20 13:19:10|4779.5|4778|4779|4777.5|4779.5|4778|4779|4777.5|598
1640006360000|2021-12-20 13:19:20|||||||||560
1640006370000|2021-12-20 13:19:30|||||||||25
1640006390000|2021-12-20 13:19:50|4778.5|4777|4778|4776.5|4778.5|4777|4777.5|4776|269
1640006400000|2021-12-20 13:20:00|4778.5|4777|4779|4777|4779.5|4779|4778.5|4776.5|662
1640006410000|2021-12-20 13:20:10|4778.5||4778||4778.5||4778||246
1640006420000|2021-12-20 13:20:20|4779|4777.5|4778|4777|4779|4778|4778|4777|450
1640006430000|2021-12-20 13:20:30|4778.5||4778||4778.5||4778||0
1640006450000|2021-12-20 13:20:50|4778.5|4777.5|4778.5|4777|4778.5|4777.5|4778.5|4777|171
1640006460000|2021-12-20 13:21:00||4777.5||4777||4777.5||4777|276
1640006480000|2021-12-20 13:21:20|4779|4777.5|4780|4778.5|4780.5|4779.5|4778.5|4777.5|1338
1640006500000|2021-12-20 13:21:40|4779.5|4779|4780.5|4779.5|4780.5|4779.5|4779.5|4778.5|464
1640006510000|2021-12-20 13:21:50|4781.5|4780|4782|4780.5|4782.5|4780.5|4781.5|4780|61
1640006520000|2021-12-20 13:22:00|4781.5||4782||4782||4781.5||568
1640006530000|2021-12-20 13:22:10|4781.5|4779.5|4780|4779.5|4781.5|4779.5|4780|4779|87
1640006540000|2021-12-20 13:22:20|4780.5|4779|4779|4777|4780.5|4779|4778|4777|875
1640006550000|2021-12-20 13:22:30|4778.5||4778.5||4779||4778.5||0
1640006560000|2021-12-20 13:22:40|||||||||86460
1640006580000|2021-12-20 13:23:00|4778|4777.5|4779|4778|4779|4778|4778|4776|3004
1640006590000|2021-12-20 13:23:10|4778.5|4777.5|4776|4774.5|4778.5|4777.5|4776|4774.5|636
1640006600000|2021-12-20 13:23:20|4775.5|4775|4776.5|4775.5|4776.5|4775.5|4775.5|4775|848
1640006610000|2021-12-20 13:23:30|4776||4776||4776||4776||0
1640006630000|2021-12-20 13:23:50|4776.5|4776|4777|4775.5|4777|4776.5|4776.5|4775.5|748
1640006640000|2021-12-20 13:24:00|4776.5|4776|4778.5|4776.5|4778.5|4777|4776.5|4776|1336
1640006650000|2021-12-20 13:24:10|4778|4777|4777.5|4776.5|4778|4777|4777.5|4776|11
1640006660000|2021-12-20 13:24:20||4777||4777||4777||4777|0
1640006670000|2021-12-20 13:24:30|4778|4776.5|4778|4777|4778|4777|4778|4776.5|100
1640006680000|2021-12-20 13:24:40|4778.5|4777.5|4778.5|4777.5|4778.5|4778|4778|4777|682
1640006690000|2021-12-20 13:24:50|4779.5|4778|4779|4778|4779.5|4778|4778.5|4778|124
1640006700000|2021-12-20 13:25:00||4777.5||4778||4778||4777.5|961
1640006710000|2021-12-20 13:25:10|4778.5|4777.5|4778.5|4777.5|4778.5|4777.5|4778|4777.5|550
1640006720000|2021-12-20 13:25:20|4778||4778.5||4778.5||4778||1077
1640006730000|2021-12-20 13:25:30|4779|4778|4779|4777.5|4780|4779|4778.5|4777.5|696
1640006750000|2021-12-20 13:25:50|4779.5|4778|4779.5|4778|4779.5|4778|4779|4778|23216
1640006760000|2021-12-20 13:26:00|4779|4778.5|4782.5|4781|4782.5|4781|4779|4778.5|919
1640006770000|2021-12-20 13:26:10|4782|4780.5|4782.5|4781|4782.5|4781|4781.5|4780.5|479
1640006780000|2021-12-20 13:26:20|4782|4781.5|4784.5|4783|4784.5|4783|4781.5|4781|359
1640006790000|2021-12-20 13:26:30|4784|4782.5|4783|4781.5|4784|4783.5|4782.5|4781.5|3919
1640006800000|2021-12-20 13:26:40|4783.5|4782|4785.5|4784|4786|4784.5|4783.5|4782|158
1640006810000|2021-12-20 13:26:50||4784.5||4784||4784.5||4784|27
1640006820000|2021-12-20 13:27:00|4785|4783.5|4784.5|4783.5|4785|4784|4784.5|4783.5|107
1640006830000|2021-12-20 13:27:10|4785|4784|4785|4784|4785|4784|4785|4784|131
1640006840000|2021-12-20 13:27:20||4783.5||4783.5||4784||4783.5|3
1640006850000|2021-12-20 13:27:30|4784.5|4784|4783.5|4781.5|4784.5|4784|4783|4781.5|726
1640006860000|2021-12-20 13:27:40|4784|4782|4784|4783|4784|4783|4784|4782|11
1640006870000|2021-12-20 13:27:50|4783.5|4782|4784|4783|4784|4783.5|4783|4782|286
1640006880000|2021-12-20 13:28:00|4784.5|4783.5|4785.5|4784|4785.5|4784|4784.5|4783|453
1640006890000|2021-12-20 13:28:10|4785|4783.5|4787|4785.5|4787.5|4785.5|4784.5|4783.5|319
1640006900000|2021-12-20 13:28:20|4787.5|4786|4785.5|4784|4787.5|4786|4785|4784|156
1640006910000|2021-12-20 13:28:30|4786|4784.5|4785.5|4784|4786|4784.5|4785.5|4784|80
1640006920000|2021-12-20 13:28:40|4785|4783|4784.5|4782.5|4785|4783|4784|4782.5|85
1640006930000|2021-12-20 13:28:50|4784|4783|4784.5|4783|4784.5|4783|4784|4783|25
1640006950000|2021-12-20 13:29:10|4785|4783.5|4785|4783.5|4785|4783.5|4784.5|4783|212
1640006960000|2021-12-20 13:29:20|4784.5|4784|4785|4783.5|4785|4784|4784|4783|101
1640006970000|2021-12-20 13:29:30|||||||||10
1640006980000|2021-12-20 13:29:40|4784.5|4783|4784.5|4783|4784.5|4783|4784.5|4783|543
1640006990000|2021-12-20 13:29:50|4784|4782.5|4783|4781.5|4784|4782.5|4782.5|4781|291
1640007000000|2021-12-20 13:30:00|4782.5|4781|4783.5|4782|4784.5|4782|4781.5|4780.5|469
1640007010000|2021-12-20 13:30:10|4782.5|4781|4782.5|4781|4782.5|4781|4782.5|4781|90
1640007020000|2021-12-20 13:30:20|||||||||302
1640007030000|2021-12-20 13:30:30|4782|4780.5|4783|4781.5|4783|4782|4782|4780.5|463
1640007040000|2021-12-20 13:30:40|4784|4782|4783.5|4782|4784|4782.5|4783.5|4782|246
1640007050000|2021-12-20 13:30:50|4784|4782.5|4784|4782.5|4784|4783|4783.5|4782.5|336
1640007060000|2021-12-20 13:31:00|4783.5|4783|4784|4783|4784|4783|4783.5|4782.5|26
1640007080000|2021-12-20 13:31:20|4784.5|4783.5|4786.5|4784.5|4786.5|4784.5|4784.5|4783.5|182
1640007090000|2021-12-20 13:31:30|4786||4786||4786||4786||0
1640007100000|2021-12-20 13:31:40|4786.5|4785|4786.5|4785|4786.5|4785.5|4785.5|4785|109
1640007110000|2021-12-20 13:31:50|4786|4784.5|4785|4784.5|4786|4784.5|4785|4784.5|543
1640007130000|2021-12-20 13:32:10|4785.5|4785|4785|4784.5|4785.5|4785|4785|4784.5|273
1640007140000|2021-12-20 13:32:20|||||||||3
1640007150000|2021-12-20 13:32:30|4785.5||4785.5||4785.5||4785||25
1640007160000|2021-12-20 13:32:40|4785||4785.5||4785.5||4785||3
1640007170000|2021-12-20 13:32:50|4786|4785|4786|4784.5|4787|4785|4786|4784.5|291
1640007180000|2021-12-20 13:33:00|4785.5|4785|4786|4784.5|4786.5|4785|4785.5|4784.5|0
1640007190000|2021-12-20 13:33:10|4785.5||4786||4786||4785.5||44
1640007200000|2021-12-20 13:33:20|4786.5|4785|4786|4784.5|4786.5|4785|4785.5|4784.5|0
1640007210000|2021-12-20 13:33:30|4785.5||4786||4786||4785||329
1640007220000|2021-12-20 13:33:40|4786.5|4785|4788.5|4787.5|4788.5|4787.5|4786.5|4785|761
1640007230000|2021-12-20 13:33:50|4789|4788|4788.5|4787.5|4790|4788.5|4788.5|4787.5|392
1640007240000|2021-12-20 13:34:00|4789|4788|4789|4787.5|4789.5|4788|4789|4787.5|225
1640007250000|2021-12-20 13:34:10||4788||4788||4788||4788|0
1640007280000|2021-12-20 13:34:40|4789.5|4788.5|4789|4788|4790|4789.5|4788.5|4788|1384
1640007290000|2021-12-20 13:34:50|4789.5|4788.5|4789.5|4788|4789.5|4788.5|4789.5|4788|19
1640007300000|2021-12-20 13:35:00|4789|4787|4789|4787.5|4789|4787.5|4788|4787|195
1640007310000|2021-12-20 13:35:10|4789.5|4788|4789.5|4788.5|4789.5|4788.5|4789.5|4788|304
1640007320000|2021-12-20 13:35:20|4789|4788|4789.5|4787.5|4790|4788|4788.5|4787.5|130
1640007330000|2021-12-20 13:35:30|4789||4789.5||4789.5||4789||0
1640007340000|2021-12-20 13:35:40||4788||4788||4788||4788|0
1640007350000|2021-12-20 13:35:50|4789||4789.5||4789.5||4789||0
1640007360000|2021-12-20 13:36:00|4789||4789||4789||4788.5||0
1640007370000|2021-12-20 13:36:10|4789.5|4788.5|4789.5|4788|4789.5|4788.5|4789|4788|39
1640007380000|2021-12-20 13:36:20|4789|4787.5|4788.5|4787.5|4789.5|4787.5|4788.5|4787.5|349
1640007390000|2021-12-20 13:36:30|4788|4787|4787.5|4786.5|4789|4787|4787|4786.5|861
1640007400000|2021-12-20 13:36:40|4788|4787|4788|4786.5|4789|4787|4788|4786.5|1416
1640007410000|2021-12-20 13:36:50|4787.5|4786|4786|4784.5|4788|4786|4786|4784.5|500
1640007440000|2021-12-20 13:37:20|4785.5|4783.5|4784.5|4783|4785.5|4784.5|4784|4783|442
1640007450000|2021-12-20 13:37:30|4785|4784.5|4784.5|4783|4785|4784.5|4784.5|4783|75
1640007460000|2021-12-20 13:37:40||4783.5||4783.5||4783.5||4783.5|0
1640007470000|2021-12-20 13:37:50|4785|4784|4786|4784|4786|4784.5|4785|4784|362
1640007480000|2021-12-20 13:38:00|4785.5||4785.5||4785.5||4785.5||170
1640007490000|2021-12-20 13:38:10|||||||||170
1640007500000|2021-12-20 13:38:20|4786|4784.5|4786|4785|4786|4785.5|4786|4784.5|237
1640007520000|2021-12-20 13:38:40|4786.5|4785.5|4788|4786.5|4788|4786.5|4786.5|4785|316
1640007530000|2021-12-20 13:38:50|4787.5|4786|4787|4786|4787.5|4786|4787|4786|108
1640007550000|2021-12-20 13:39:10|4788|4786.5|4789|4787.5|4789|4787.5|4788|4786.5|43
1640007560000|2021-12-20 13:39:20|4788.5|4787|4788|4787|4788.5|4787|4786.5|4786|1439
1640007570000|2021-12-20 13:39:30|4789|4786.5|4789|4787.5|4789|4788|4788|4786.5|46
1640007590000|2021-12-20 13:39:50|4789.5|4788|4789|4787.5|4789.5|4788|4789|4787.5|99
1640007600000|2021-12-20 13:40:00|4788.5||4788.5||4788.5||4788||0
1640007610000|2021-12-20 13:40:10|4790|4788|4790|4789|4790|4789|4790|4788|242
1640007620000|2021-12-20 13:40:20|4789.5|4788|4790|4788|4790|4788|4789|4788|94
1640007630000|2021-12-20 13:40:30||4788.5||4788.5||4788.5||4788|0
1640007640000|2021-12-20 13:40:40|4789.5||4790||4790||4789.5||100
1640007650000|2021-12-20 13:40:50|4789.5|4788|4789|4788|4790|4788|4789|4788|158
1640007660000|2021-12-20 13:41:00|4789.5|4788.5|4789.5|4788|4789.5|4788.5|4789|4788|125
1640007670000|2021-12-20 13:41:10||4788.5||4788.5||4788.5||4788.5|0
1640007680000|2021-12-20 13:41:20|4789|4788|4789.5|4788|4789.5|4788|4789|4788|32
1640007690000|2021-12-20 13:41:30|4789|4788.5|4789|4788.5|4789|4788.5|4789|4788.5|235
1640007700000|2021-12-20 13:41:40|||||||||80
1640007710000|2021-12-20 13:41:50|4789.5|4789|4789.5|4788.5|4790.5|4789.5|4789.5|4788.5|347
1640007720000|2021-12-20 13:42:00|4789|4787.5|4789|4788|4789|4788|4788.5|4787|184
1640007750000|2021-12-20 13:42:30|4789.5|4788.5|4790.5|4789|4790.5|4789|4789.5|4788|221
1640007770000|2021-12-20 13:42:50|||||||||366
1640007780000|2021-12-20 13:43:00|4790|4788.5|4789.5|4788|4790|4788.5|4789|4787.5|423
1640007800000|2021-12-20 13:43:20|||||||||233
1640007810000|2021-12-20 13:43:30|4789|4788.5|4789.5|4788|4789.5|4789|4789|4788|1589
1640007820000|2021-12-20 13:43:40|4789||4789||4789.5||4789||53
1640007840000|2021-12-20 13:44:00|4789.5||4789.5||4789.5||4789.5||483
1640007850000|2021-12-20 13:44:10|4789|4787.5|4786.5|4785.5|4789.5|4787.5|4786.5|4785|29039
1640007870000|2021-12-20 13:44:30|4787|4786|4787|4785.5|4787|4786.5|4786.5|4785.5|300
1640007880000|2021-12-20 13:44:40|4786.5|4786|4786.5|4785|4787|4786|4786.5|4785|40402
1640007890000|2021-12-20 13:44:50|||||||||11
1640007900000|2021-12-20 13:45:00|||||||||82
1640007930000|2021-12-20 13:45:30|4787|4785.5|4787.5|4786.5|4788.5|4787|4787|4785.5|632
1640007940000|2021-12-20 13:45:40|4788|4787|4787.5|4786.5|4788.5|4787|4787.5|4786.5|0
1640007950000|2021-12-20 13:45:50|4787|4786|4787|4785.5|4787|4786|4787|4785.5|169
1640007970000|2021-12-20 13:46:10|4787.5|4786|4787|4786|4787.5|4786.5|4787|4786|99
1640007980000|2021-12-20 13:46:20|4787.5||4787.5||4787.5||4787.5||0
1640007990000|2021-12-20 13:46:30|4788.5|4786.5|4787.5|4786|4789|4787.5|4786.5|4786|3013
1640008000000|2021-12-20 13:46:40|4787||4787||4787||4787||82
1640008010000|2021-12-20 13:46:50|4787.5|4786.5|4787.5|4786.5|4787.5|4786.5|4787.5|4786.5|39
1640008020000|2021-12-20 13:47:00|4787|4786|4787.5|4786|4787.5|4786|4787|4786|75
1640008030000|2021-12-20 13:47:10|4787||4787||4787||4787||0
1640008080000|2021-12-20 13:48:00|4787.5|4786.5|4789.5|4788|4789.5|4788|4787|4786.5|1237
1640008090000|2021-12-20 13:48:10|4789|4787.5|4788.5|4787.5|4789|4787.5|4788|4787|761
1640008100000|2021-12-20 13:48:20|4788|4787|4788.5|4787|4788.5|4787|4788|4787|74
1640008110000|2021-12-20 13:48:30|4788|4786.5|4788.5|4787|4788.5|4787|4787.5|4786|1196
1640008130000|2021-12-20 13:48:50|4788|4786.5|4787|4786|4788.5|4787|4787|4786|461
1640008140000|2021-12-20 13:49:00|4786.5|4785.5|4786|4785|4786.5|4785.5|4786|4784.5|346
1640008150000|2021-12-20 13:49:10|4786.5|4785.5|4787|4786|4787|4786|4786.5|4785.5|80
1640008170000|2021-12-20 13:49:30|4786.5|4785|4786.5|4785|4786.5|4785|4786.5|4785|30
1640008200000|2021-12-20 13:50:00|4786|4785.5|4787|4786|4787|4786|4786|4785|274
1640008210000|2021-12-20 13:50:10|4786.5|4785.5|4786.5|4785|4786.5|4785.5|4786.5|4785|143
1640008250000|2021-12-20 13:50:50|4786||4785.5||4786||4785.5||0
1640008260000|2021-12-20 13:51:00|4786|4785.5|4788|4787.5|4789.5|4788|4786|4785|1734
1640008270000|2021-12-20 13:51:10|||||||||81
1640008280000|2021-12-20 13:51:20|4787.5|4787|4789.5|4788|4790|4789|4787.5|4787|736
1640008290000|2021-12-20 13:51:30||4788.5||4788||4788.5||4788|95
1640008300000|2021-12-20 13:51:40|4789|4788.5|4789.5|4788|4789.5|4788.5|4789|4788|196
1640008310000|2021-12-20 13:51:50|4789|4787.5|4787|4786.5|4789|4788|4786.5|4786|1790
1640008320000|2021-12-20 13:52:00|4787.5||4787.5||4787.5||4787.5||11
1640008330000|2021-12-20 13:52:10|4787||4787||4787||4787||228
1640008340000|2021-12-20 13:52:20|4786.5|4786|4787.5|4786|4787.5|4786.5|4786.5|4786|1717
1640008350000|2021-12-20 13:52:30||4786.5||4786.5||4786.5||4786|51
1640008360000|2021-12-20 13:52:40|4788|4787|4790|4788.5|4790.5|4788.5|4788|4787|359
1640008370000|2021-12-20 13:52:50|4789.5|4789|4790.5|4788.5|4790.5|4789|4789|4788|718
1640008380000|2021-12-20 13:53:00|4791|4789|4791|4790|4791|4790|4791|4789|247
1640008390000|2021-12-20 13:53:10|4791.5|4790.5|4791|4790|4792.5|4791.5|4791|4790|604
1640008400000|2021-12-20 13:53:20|||||||||41
1640008420000|2021-12-20 13:53:40|4790.5||4790.5||4790.5||4790.5||12
1640008430000|2021-12-20 13:53:50|4791||4791||4791||4791||49
1640008440000|2021-12-20 13:54:00|4791.5|4790.5|4795.5|4794.5|4795.5|4794.5|4791.5|4789.5|9351
1640008450000|2021-12-20 13:54:10|4795|4794|4795|4793.5|4795.5|4794.5|4793|4792.5|914
1640008460000|2021-12-20 13:54:20|4795.5|4794|4795|4794|4798|4797|4794.5|4793|2052
1640008470000|2021-12-20 13:54:30|||||||||13
1640008480000|2021-12-20 13:54:40|4794.5|4793.5|4794.5|4793.5|4794.5|4793.5|4793.5|4792.5|658
1640008490000|2021-12-20 13:54:50|4794|4793|4795.5|4794|4795.5|4794|4793.5|4792.5|529
1640008500000|2021-12-20 13:55:00|4795||4795||4795||4795||0
1640008510000|2021-12-20 13:55:10|4794.5|4793.5|4795.5|4794.5|4796.5|4795.5|4794|4793|502
1640008520000|2021-12-20 13:55:20|4795|4794|4795|4793.5|4795|4794|4795|4793|116
1640008530000|2021-12-20 13:55:30|4795.5|4794|4795|4793.5|4795.5|4794.5|4795|4793.5|69
1640008540000|2021-12-20 13:55:40|4795.5|4794|4794|4793|4795.5|4794.5|4794|4793|193
1640008550000|2021-12-20 13:55:50|4793|4792.5|4790.5|4789|4793.5|4792.5|4790.5|4789|1159
1640008560000|2021-12-20 13:56:00|4791|4789.5|4791.5|4789.5|4791.5|4791|4791|4789.5|511
1640008580000|2021-12-20 13:56:20|4791|4790|4791.5|4789.5|4791.5|4790|4790.5|4789.5|130
1640008590000|2021-12-20 13:56:30||4790||4789.5||4790||4789.5|0
1640008600000|2021-12-20 13:56:40||4790||4790||4790||4790|62
1640008610000|2021-12-20 13:56:50|4791|4789.5|4791.5|4790|4793|4791.5|4791|4789.5|2397
1640008620000|2021-12-20 13:57:00||4790.5||4790||4790.5||4790|0
1640008630000|2021-12-20 13:57:10|4791|4789.5|4791.5|4790|4791.5|4790|4791|4789.5|0
1640008640000|2021-12-20 13:57:20|4792|4790.5|4792|4791|4792|4791|4792|4790.5|905
1640008650000|2021-12-20 13:57:30|4791.5|4791.5|4792.5|4791.5|4793|4791.5|4791.5|4791.5|1120
1640008660000|2021-12-20 13:57:40|||||||||135
1640008670000|2021-12-20 13:57:50|4792|4791|4792.5|4791|4792.5|4791|4792|4791|284
1640008680000|2021-12-20 13:58:00|4793|4791.5|4793|4792|4793|4792|4793|4791.5|0
1640008730000|2021-12-20 13:58:50|4793.5|4792.5|4795.5|4794|4795.5|4794.5|4793.5|4792.5|1009
1640008740000|2021-12-20 13:59:00|4795|4793.5|4795.5|4794|4795.5|4794|4795|4793.5|3
1640008760000|2021-12-20 13:59:20|4795||4795.5||4795.5||4795||144
1640008770000|2021-12-20 13:59:30|4795||4795.5||4795.5||4795||0
1640008780000|2021-12-20 13:59:40|4795||4795||4795||4795||0
1640008790000|2021-12-20 13:59:50|||||||||17
1640008800000|2021-12-20 14:00:00|4794.5|4793.5|4795|4794|4795|4794|4794|4793|644
1640008810000|2021-12-20 14:00:10|4794.5|4793.5|4796.5|4795.5|4796.5|4795.5|4794.5|4793.5|1186
1640008820000|2021-12-20 14:00:20|4796|4795|4796.5|4795.5|4797.5|4797|4795.5|4794.5|4094
1640008830000|2021-12-20 14:00:30|4796|4795|4797|4796|4797|4796.5|4795|4794.5|1919
1640008840000|2021-12-20 14:00:40|4796.5|4795.5|4796|4795|4796.5|4796|4796|4795|102
1640008850000|2021-12-20 14:00:50|4796.5|4795.5|4796.5|4796|4796.5|4796|4796.5|4795.5|39
1640008860000|2021-12-20 14:01:00|4796|4795|4795|4794.5|4796|4795|4795|4794.5|477
1640008870000|2021-12-20 14:01:10|4794.5|4794|4795|4793.5|4795|4794|4794.5|4793.5|4043
1640008880000|2021-12-20 14:01:20||4794||4794||4794||4794|0
1640008890000|2021-12-20 14:01:30|4794.5||4794.5||4795||4794.5||153
1640008900000|2021-12-20 14:01:40|4795|4794.5|4795|4794.5|4796|4795|4795|4794.5|1245
1640008910000|2021-12-20 14:01:50|||||||||90
1640008920000|2021-12-20 14:02:00|4795.5|4795|4797|4796|4797|4796.5|4795|4794.5|2369
1640008930000|2021-12-20 14:02:10|4796.5||4796.5||4796.5||4796.5||235
1640008940000|2021-12-20 14:02:20|4797||4796.5||4797||4796.5||0
1640008950000|2021-12-20 14:02:30|||||||||134
1640008960000|2021-12-20 14:02:40|4797|4796.5|4797|4796|4797|4796.5|4797|4796|341
1640008970000|2021-12-20 14:02:50|4797.5|4796.5|4797.5|4797|4798|4797|4797.5|4796.5|660
1640008980000|2021-12-20 14:03:00|4797|4796|4794.5|4793.5|4797|4796|4794.5|4793.5|487
1640008990000|2021-12-20 14:03:10|4795|4794|4795|4794|4797|4795.5|4795|4794|738
1640009000000|2021-12-20 14:03:20|4794.5|4793.5|4795|4793.5|4795|4793.5|4794.5|4793|258
1640009010000|2021-12-20 14:03:30|4794.5|4793|4794|4793|4794.5|4793|4794|4793|199
1640009020000|2021-12-20 14:03:40|4794.5|4793.5|4794.5|4793|4794.5|4793.5|4794|4793|75
1640009030000|2021-12-20 14:03:50|4794|4793.5|4794.5|4793.5|4794.5|4793.5|4794|4793.5|11
1640009040000|2021-12-20 14:04:00|4794||4794.5||4794.5||4794||644
1640009050000|2021-12-20 14:04:10|||||||||113
1640009060000|2021-12-20 14:04:20|||||||||102
1640009070000|2021-12-20 14:04:30|4795|4794|4795|4793.5|4795|4794.5|4795|4793.5|1112
1640009080000|2021-12-20 14:04:40|4794.5|4794|4795.5|4794|4795.5|4794|4794|4793|767
1640009100000|2021-12-20 14:05:00|4795|4794.5|4795.5|4794.5|4795.5|4794.5|4795|4794.5|0
1640009110000|2021-12-20 14:05:10|4796|4795|4795.5|4795|4797|4796|4795.5|4794.5|1085
1640009120000|2021-12-20 14:05:20|4796|4794.5|4795|4794|4796|4795|4795|4794|335
1640009130000|2021-12-20 14:05:30|4795.5|4794.5|4795.5|4794.5|4795.5|4794.5|4795.5|4794.5|384
1640009140000|2021-12-20 14:05:40|4795|4795|4797|4796|4797|4796.5|4795|4795|1152
1640009150000|2021-12-20 14:05:50|4796.5|4795.5|4797|4795.5|4797|4796|4796.5|4795.5|111
1640009160000|2021-12-20 14:06:00||4796||4796||4796||4796|44
1640009170000|2021-12-20 14:06:10|4796|4795.5|4796|4794.5|4797|4795.5|4795|4794.5|768
1640009180000|2021-12-20 14:06:20|4795.5|4795|4796|4794.5|4796|4795|4795.5|4794.5|140
1640009190000|2021-12-20 14:06:30||4795||4794.5||4795||4794.5|134
1640009200000|2021-12-20 14:06:40|4796.5|4795|4796|4794.5|4796.5|4795|4796|4794.5|180
1640009210000|2021-12-20 14:06:50|4796.5|4795|4796.5|4795|4796.5|4795.5|4796|4795|479
1640009220000|2021-12-20 14:07:00|4796|4795.5|4796.5|4795|4796.5|4795.5|4796|4795|862
1640009230000|2021-12-20 14:07:10|4796|4795.5|4796|4795|4796|4795.5|4796|4795|244
1640009240000|2021-12-20 14:07:20|4796.5|4795.5|4796.5|4795.5|4796.5|4796|4796.5|4795.5|1827
1640009250000|2021-12-20 14:07:30|4797|4796|4797|4795.5|4797|4796|4797|4795.5|805
1640009270000|2021-12-20 14:07:50|4797.5|4796|4798|4797.5|4798|4797.5|4797.5|4795.5|611
1640009280000|2021-12-20 14:08:00|4798.5|4798|4800|4798.5|4800.5|4798.5|4798.5|4797.5|97
1640009290000|2021-12-20 14:08:10|4800.5|4799|4800.5|4799|4800.5|4799|4800.5|4799|397
1640009300000|2021-12-20 14:08:20||4799.5||4799.5||4799.5||4799.5|48
1640009310000|2021-12-20 14:08:30|4801|4800|4801.5|4799.5|4803|4801|4801|4799.5|313
1640009320000|2021-12-20 14:08:40|4801|4799|4800.5|4799|4801|4799|4800|4799|524
1640009330000|2021-12-20 14:08:50|4801|4799.5|4802.5|4801|4802.5|4801|4800.5|4799|407
1640009340000|2021-12-20 14:09:00|4803|4801.5|4802.5|4801|4803|4801.5|4802.5|4801|0
1640009360000|2021-12-20 14:09:20|||||||||103
1640009380000|2021-12-20 14:09:40|4803|4801.5|4803|4802|4803|4802|4803|4801.5|1
1640009400000|2021-12-20 14:10:00|4802.5|4801.5|4802|4800.5|4802.5|4802|4801|4800|1096
1640009410000|2021-12-20 14:10:10|4801|4801|4803|4802|4803|4802|4801|4800.5|1596
1640009420000|2021-12-20 14:10:20|||||||||359
1640009430000|2021-12-20 14:10:30|4802.5|4801.5|4802|4801|4802.5|4801.5|4802|4800.5|424
1640009440000|2021-12-20 14:10:40|4802.5|4800.5|4802.5|4801|4802.5|4801|4802.5|4800.5|29
1640009450000|2021-12-20 14:10:50|4803|4801.5|4804|4803|4804|4803|4803|4801.5|495
1640009460000|2021-12-20 14:11:00|4803.5|4802.5|4803.5|4802|4803.5|4802.5|4803.5|4802|1108
1640009470000|2021-12-20 14:11:10|4802.5|4801.5|4803.5|4802.5|4803.5|4802.5|4801|4800.5|3026
1640009480000|2021-12-20 14:11:20|4803|4802|4803|4801.5|4803|4802|4802.5|4801|656
1640009490000|2021-12-20 14:11:30|4803.5|4802|4803|4802|4803.5|4802|4803|4801.5|0
1640009500000|2021-12-20 14:11:40||4802.5||4802||4802.5||4802|278
1640009510000|2021-12-20 14:11:50|||||||||15
1640009520000|2021-12-20 14:12:00|4803.5|4802.5|4803|4802|4803.5|4802.5|4803|4802|155
1640009530000|2021-12-20 14:12:10|4802.5|4802.5|4804|4803.5|4804|4803.5|4802.5|4801|1474
1640009540000|2021-12-20 14:12:20|4804.5|4804|4804.5|4803.5|4804.5|4804|4804.5|4803.5|769
1640009550000|2021-12-20 14:12:30|||||||||113
1640009560000|2021-12-20 14:12:40|||||||||94
1640009580000|2021-12-20 14:13:00|||||||||249
1640009590000|2021-12-20 14:13:10|4804||4804.5||4804.5||4804||409
1640009600000|2021-12-20 14:13:20|||||||||68
1640009610000|2021-12-20 14:13:30|4805.5|4804|4806.5|4804.5|4806.5|4805|4805.5|4804|1325
1640009620000|2021-12-20 14:13:40|||||||||97
1640009640000|2021-12-20 14:14:00|4806||4805.5||4806||4805.5||337
1640009650000|2021-12-20 14:14:10|4805|4803|4806.5|4805.5|4806.5|4805.5|4804.5|4803|2803
1640009660000|2021-12-20 14:14:20|||||||||67
1640009670000|2021-12-20 14:14:30|4806|4806|4809|4808.5|4809.5|4808.5|4806|4806|4906
1640009680000|2021-12-20 14:14:40|4809.5|4809|4810|4809|4810|4809|4809|4808.5|1830
1640009690000|2021-12-20 14:14:50|4809.5|4808.5|4808.5|4807.5|4809.5|4808.5|4808.5|4807.5|1437
1640009700000|2021-12-20 14:15:00|4809|4808|4809.5|4808|4809.5|4808|4809|4808|437
1640009710000|2021-12-20 14:15:10|||||||||198
1640009720000|2021-12-20 14:15:20|||||||||12
1640009730000|2021-12-20 14:15:30||4808.5||4808||4808.5||4808|163
1640009740000|2021-12-20 14:15:40|4809|4808.5|4808.5|4807.5|4809.5|4808.5|4808.5|4807.5|1802
1640009750000|2021-12-20 14:15:50|4808|4807|4808|4807|4808|4807.5|4807.5|4807|1405
1640009760000|2021-12-20 14:16:00|4807.5|4805.5|4806.5|4805.5|4807.5|4806|4806.5|4805|1422
1640009770000|2021-12-20 14:16:10|||||||||293
1640009780000|2021-12-20 14:16:20|4806|4805|4806|4804.5|4806.5|4805|4806|4804.5|319
1640009800000|2021-12-20 14:16:40|||||||||2
1640009810000|2021-12-20 14:16:50|4805.5|4805|4806|4805|4806|4805|4805.5|4805|262
1640009820000|2021-12-20 14:17:00||4804.5||4804.5||4804.5||4804.5|576
1640009840000|2021-12-20 14:17:20|4805.5|4804|4805.5|4804|4805.5|4804|4805|4803.5|811
1640009850000|2021-12-20 14:17:30||4804.5||4804.5||4804.5||4804.5|0
1640009860000|2021-12-20 14:17:40|4806|4805|4808|4806.5|4808|4806.5|4806|4805|761
1640009870000|2021-12-20 14:17:50|4807.5||4807.5||4807.5||4807.5||0
1640009880000|2021-12-20 14:18:00|||||||||11
1640009890000|2021-12-20 14:18:10|4807||4808||4808||4807||497
1640009900000|2021-12-20 14:18:20||4807||4807||4807||4807|0
1640009940000|2021-12-20 14:19:00|4807.5|4806.5|4807.5|4806.5|4808|4807|4807|4806.5|1092
1640009950000|2021-12-20 14:19:10|4807|4807|4807.5|4806.5|4807.5|4807|4807|4806.5|400
1640009960000|2021-12-20 14:19:20|4807|4806|4807|4806.5|4807|4806.5|4807|4806|325
1640009970000|2021-12-20 14:19:30|4806.5|4805.5|4807|4806|4807|4806|4806.5|4805.5|305
1640009980000|2021-12-20 14:19:40|||||||||311
1640010000000|2021-12-20 14:20:00|4806|4806.5|4807.5|4806.5|4807.5|4806.5|4806|4805.5|2598
1640010010000|2021-12-20 14:20:10|4808|4807|4808|4806.5|4808|4807.5|4808|4806.5|965
1640010020000|2021-12-20 14:20:20||4807||4807||4807||4807|0
1640010040000|2021-12-20 14:20:40|||||||||50
1640010060000|2021-12-20 14:21:00|4808.5|4807.5|4808.5|4808|4809|4808.5|4808|4807.5|1728
1640010070000|2021-12-20 14:21:10|4809|4807.5|4808.5|4808|4809|4808|4808.5|4807.5|176
1640010080000|2021-12-20 14:21:20|4809|4809|4811|4810.5|4811.5|4811|4809|4808|4745
1640010090000|2021-12-20 14:21:30|4811.5|4811|4814.5|4813.5|4814.5|4813.5|4811.5|4811|1388
1640010100000|2021-12-20 14:21:40|4814|4813|4814.5|4813|4814.5|4813|4813|4812.5|1378
1640010110000|2021-12-20 14:21:50||4813.5||4813.5||4813.5||4813.5|0
1640010120000|2021-12-20 14:22:00|4814|4813|4814.5|4813.5|4814.5|4813.5|4813.5|4813|1584
1640010130000|2021-12-20 14:22:10|4814|4813|4814|4813|4814.5|4813|4814|4813|504
1640010140000|2021-12-20 14:22:20|4813.5|4812.5|4814|4812.5|4814|4812.5|4812.5|4811.5|1556
1640010150000|2021-12-20 14:22:30||4813||4813.5||4813.5||4813|100
1640010160000|2021-12-20 14:22:40|4814.5|4814|4815|4813.5|4815|4814|4814.5|4813.5|263
1640010200000|2021-12-20 14:23:20|4814.5|4814|4815|4814|4815|4814|4814.5|4814|282
1640010210000|2021-12-20 14:23:30|||||||||202
1640010220000|2021-12-20 14:23:40|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|181
1640010230000|2021-12-20 14:23:50|4814|4812.5|4814|4813|4814|4813|4813.5|4812.5|260
1640010240000|2021-12-20 14:24:00|4813.5||4814||4814||4813.5||0
1640010250000|2021-12-20 14:24:10|||||||||159
1640010260000|2021-12-20 14:24:20|4813.5|4812.5|4813.5|4812.5|4813.5|4812.5|4813.5|4812.5|278
1640010270000|2021-12-20 14:24:30|||||||||35
1640010280000|2021-12-20 14:24:40|4814|4813|4815|4814.5|4815|4814.5|4814|4813|2808
1640010290000|2021-12-20 14:24:50|4814.5|4814|4816|4815|4816|4815.5|4814.5|4813.5|1736
1640010300000|2021-12-20 14:25:00|4815.5|4814|4813|4812.5|4815.5|4814|4813|4812.5|1631
1640010310000|2021-12-20 14:25:10|4812.5|4812|4814|4812.5|4814|4812.5|4812|4811.5|4602
1640010320000|2021-12-20 14:25:20|4813.5|4813|4812|4811.5|4814|4813.5|4812|4811|4173
1640010330000|2021-12-20 14:25:30|4811.5|4811|4811|4810.5|4812|4811|4811|4810.5|17
1640010340000|2021-12-20 14:25:40|4809|4810|4813|4812.5|4813.5|4812.5|4809|4808.5|7468
1640010350000|2021-12-20 14:25:50|4813.5|4813|4813.5|4812.5|4813.5|4813|4813|4812.5|950
1640010360000|2021-12-20 14:26:00|4812.5|4812|4812.5|4812|4813.5|4813|4812.5|4811.5|384
1640010370000|2021-12-20 14:26:10|4813.5|4811.5|4815|4814|4815|4814.5|4812|4811.5|4689
1640010380000|2021-12-20 14:26:20|4814.5|4813.5|4814.5|4813|4815|4813.5|4814.5|4813|1016
1640010390000|2021-12-20 14:26:30|4815|4813.5|4814.5|4813|4815|4813.5|4814.5|4813|0
1640010410000|2021-12-20 14:26:50|4814|4812.5|4813.5|4812|4814|4813|4812.5|4811.5|1012
1640010420000|2021-12-20 14:27:00|4814|4812.5|4815|4813.5|4815|4814|4814|4812.5|2366
1640010430000|2021-12-20 14:27:10|4814|4814|4815|4813.5|4815|4814.5|4814|4813.5|400
1640010440000|2021-12-20 14:27:20|4814.5|4814|4815|4814|4815|4814|4814.5|4813.5|0
1640010450000|2021-12-20 14:27:30|4815.5|4814.5|4815|4814|4815.5|4815|4814.5|4814|323
1640010460000|2021-12-20 14:27:40|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|118
1640010470000|2021-12-20 14:27:50|4814.5|4814|4815.5|4815|4815.5|4815|4814.5|4814|678
1640010480000|2021-12-20 14:28:00|4815|4814.5|4813.5|4812.5|4815|4814.5|4813|4812|1091
1640010490000|2021-12-20 14:28:10|4814|4813|4814|4813|4814.5|4814|4814|4812.5|495
1640010510000|2021-12-20 14:28:30|4813.5|4812.5|4813|4812|4813.5|4812.5|4813|4812|251
1640010520000|2021-12-20 14:28:40|4813.5|4812.5|4813.5|4812|4814|4813|4813.5|4812|345
1640010530000|2021-12-20 14:28:50|4813||4813.5||4813.5||4813||206
1640010540000|2021-12-20 14:29:00|4813|4811.5|4811.5|4811|4813|4811.5|4811|4810.5|459
1640010550000|2021-12-20 14:29:10|4812|4811.5|4814|4813.5|4814|4813.5|4812|4811.5|1619
1640010560000|2021-12-20 14:29:20|4815|4814|4815|4814|4815|4814|4814|4814|423
1640010570000|2021-12-20 14:29:30|4814.5|4813.5|4814|4813|4815|4813.5|4814|4813|690
1640010580000|2021-12-20 14:29:40|4813|4812.5|4815|4814|4815|4814|4813|4812.5|1228
1640010590000|2021-12-20 14:29:50|4814.5|4813.5|4807|4806|4814.5|4813.5|4807|4806|7189
1640010600000|2021-12-20 14:30:00|4806.5|4805.5|4793|4791.5|4808|4806.5|4792|4789.5|36409
1640010610000|2021-12-20 14:30:10|4792|4790.5|4784.5|4782.5|4793|4790.5|4783|4781.5|8602
1640010620000|2021-12-20 14:30:20|4785|4783|4786.5|4785|4786.5|4785.5|4784|4783|171623
1640010630000|2021-12-20 14:30:30|4786|4785.5|4788|4787|4788.5|4787|4781|4779.5|17033
1640010640000|2021-12-20 14:30:40|4788.5|4787.5|4783|4781.5|4790|4789|4780|4777|6276
1640010650000|2021-12-20 14:30:50|4784|4782|4788|4787|4788|4787|4783.5|4782|919
1640010660000|2021-12-20 14:31:00|4789|4787.5|4789.5|4787.5|4791.5|4789.5|4787.5|4786|2072
1640010670000|2021-12-20 14:31:10|4790|4787|4793|4791|4793.5|4792|4790|4787|1157
1640010680000|2021-12-20 14:31:20|4792.5|4791.5|4794.5|4793|4796.5|4794.5|4792.5|4791.5|1445
1640010690000|2021-12-20 14:31:30|4795|4793.5|4794|4793.5|4796|4795|4794|4793|623
1640010700000|2021-12-20 14:31:40|4793.5|4793|4791|4790.5|4794|4793|4791|4790.5|324
1640010710000|2021-12-20 14:31:50|4791.5|4789|4791|4789.5|4791.5|4789.5|4790.5|4788.5|3
1640010720000|2021-12-20 14:32:00|4791.5|4790|4793|4791.5|4793|4791.5|4791|4789|328
1640010730000|2021-12-20 14:32:10|4792.5|4790.5|4787|4785.5|4792.5|4790.5|4787|4785|1051
1640010740000|2021-12-20 14:32:20|4786.5|4785|4787.5|4786|4788|4787|4786|4784.5|294
1640010750000|2021-12-20 14:32:30|4788|4786.5|4788|4786.5|4788|4787|4786|4785|242
1640010760000|2021-12-20 14:32:40|4787.5|4786|4792|4789.5|4792|4790|4787|4786|617
1640010770000|2021-12-20 14:32:50|4791.5|4789|4793|4792|4793|4792|4790|4789|498
1640010780000|2021-12-20 14:33:00|4794|4791.5|4798.5|4797|4799|4797.5|4794|4791.5|1081
1640010790000|2021-12-20 14:33:10|4798|4796|4797.5|4796|4798|4797|4796.5|4795.5|1070
1640010800000|2021-12-20 14:33:20|4797|4795.5|4791|4790|4797|4795.5|4791|4789.5|1684
1640010810000|2021-12-20 14:33:30|4791.5|4791|4795|4792.5|4795.5|4793.5|4791|4791|796
1640010820000|2021-12-20 14:33:40|4794.5|4792|4794|4793.5|4796.5|4795|4793|4792|826
1640010830000|2021-12-20 14:33:50|4793.5|4792.5|4794|4793|4794|4793.5|4793.5|4792|1085
1640010840000|2021-12-20 14:34:00|4793.5|4792|4797.5|4795.5|4798|4797|4793.5|4792|3267
1640010850000|2021-12-20 14:34:10|4797|4796|4796.5|4794.5|4799|4797.5|4795.5|4793.5|995
1640010860000|2021-12-20 14:34:20|4797|4795|4798.5|4797|4798.5|4797|4797|4795|324
1640010870000|2021-12-20 14:34:30|4798|4797.5|4798|4796|4798|4797.5|4795.5|4793.5|534
1640010880000|2021-12-20 14:34:40|4798.5|4796.5|4798.5|4798|4799|4798|4798|4796.5|907
1640010890000|2021-12-20 14:34:50|4798|4797|4795.5|4793.5|4799|4798|4795|4792.5|2111
1640010900000|2021-12-20 14:35:00|4795|4793|4794.5|4792.5|4795.5|4794|4793.5|4791|262
1640010910000|2021-12-20 14:35:10|4795|4792|4794.5|4793.5|4795|4793.5|4794|4792|0
1640010920000|2021-12-20 14:35:20|4795|4794|4792|4791.5|4795.5|4794|4792|4791.5|2303
1640010930000|2021-12-20 14:35:30|4792.5|4792|4793|4791.5|4794|4793|4792|4791.5|907
1640010940000|2021-12-20 14:35:40|4793.5|4792.5|4793.5|4791.5|4794.5|4793|4792.5|4790.5|2277
1640010950000|2021-12-20 14:35:50|4793|4792.5|4793|4791|4794|4792.5|4792|4790.5|2154
1640010960000|2021-12-20 14:36:00|4792.5|4792|4792.5|4790.5|4794|4793|4791.5|4790|88806
1640010970000|2021-12-20 14:36:10|4793|4791|4791.5|4789.5|4793|4791|4791|4789.5|1
1640010980000|2021-12-20 14:36:20|4791|4789|4789|4787.5|4791|4789|4787.5|4786.5|3012
1640010990000|2021-12-20 14:36:30|4789.5|4788|4787|4785|4789.5|4788.5|4787|4785|2222
1640011000000|2021-12-20 14:36:40|4787.5|4785.5|4790|4788|4790.5|4789|4787.5|4785|630
1640011010000|2021-12-20 14:36:50|4790.5|4788.5|4790.5|4789|4790.5|4789|4790.5|4788.5|73
1640011020000|2021-12-20 14:37:00|4791.5|4789.5|4794|4793.5|4795|4793.5|4791.5|4789.5|1044
1640011030000|2021-12-20 14:37:10|4792|4792.5|4790.5|4789|4792|4792.5|4790|4788|3131
1640011040000|2021-12-20 14:37:20|4791|4789.5|4792|4790.5|4792.5|4791.5|4790.5|4788.5|1521
1640011050000|2021-12-20 14:37:30|4792.5|4791|4791.5|4790.5|4793.5|4792.5|4791|4790|370
1640011060000|2021-12-20 14:37:40||4791||4790.5||4791||4790.5|1459
1640011070000|2021-12-20 14:37:50|4791|4791|4793.5|4792|4793.5|4792.5|4791|4790.5|1626
1640011080000|2021-12-20 14:38:00|4794|4792.5|4797.5|4795.5|4797.5|4796.5|4794|4792.5|1432
1640011090000|2021-12-20 14:38:10||4796||4796||4796||4795.5|0
1640011100000|2021-12-20 14:38:20|4797|4795.5|4798|4796|4798|4797|4796.5|4795.5|1106
1640011110000|2021-12-20 14:38:30|4797.5|4796.5|4796.5|4795.5|4798|4796.5|4796|4795.5|226
1640011120000|2021-12-20 14:38:40|4796|4794.5|4796.5|4795.5|4796.5|4795.5|4795.5|4794|374
1640011130000|2021-12-20 14:38:50|4797|4795|4796.5|4795.5|4797|4796|4796|4795|1533
1640011140000|2021-12-20 14:39:00|4797|4796|4798|4797.5|4798|4797.5|4797|4796|2413
1640011150000|2021-12-20 14:39:10|4798.5|4798|4797|4795.5|4798.5|4798|4796|4795|427
1640011160000|2021-12-20 14:39:20|4796.5|4795|4796.5|4795|4796.5|4795.5|4795|4794|219
1640011170000|2021-12-20 14:39:30|4797|4795.5|4798|4797|4800|4798.5|4797|4795.5|750
1640011180000|2021-12-20 14:39:40|4797.5|4796|4793|4791|4797.5|4796|4793|4791|392
1640011190000|2021-12-20 14:39:50|4792.5|4790.5|4792.5|4790|4792.5|4790.5|4791|4789|281
1640011200000|2021-12-20 14:40:00|4792|4789|4790.5|4788.5|4792.5|4789|4788.5|4787|201
1640011210000|2021-12-20 14:40:10|4790|4788|4789.5|4787.5|4791.5|4790|4788.5|4786.5|1398
1640011220000|2021-12-20 14:40:20|4789|4788|4788.5|4786.5|4791.5|4789.5|4787.5|4785|2002
1640011230000|2021-12-20 14:40:30|4788|4786|4785.5|4784.5|4788.5|4786|4784.5|4783|1
1640011240000|2021-12-20 14:40:40|4785|4783.5|4782|4780.5|4785.5|4784|4782|4779.5|1086
1640011250000|2021-12-20 14:40:50|4782.5|4781|4780|4778|4783|4781|4779|4777.5|1139
1640011260000|2021-12-20 14:41:00|4779.5|4777.5|4779|4777.5|4780|4778|4778|4776|1580
1640011270000|2021-12-20 14:41:10|4778.5|4777|4779.5|4778|4780.5|4778.5|4778|4776.5|1102
1640011280000|2021-12-20 14:41:20|4779|4778.5|4778|4776.5|4780|4778.5|4776|4775|1307
1640011290000|2021-12-20 14:41:30|4778.5|4777|4780|4779|4780|4779|4778.5|4777|462
1640011300000|2021-12-20 14:41:40|4780.5|4779.5|4780|4778.5|4780.5|4779.5|4778.5|4778|438
1640011310000|2021-12-20 14:41:50|4780.5|4779|4778.5|4777|4780.5|4779|4777.5|4776.5|652
1640011320000|2021-12-20 14:42:00|4779|4777.5|4779|4777.5|4779|4778.5|4778.5|4777.5|898
1640011330000|2021-12-20 14:42:10|4779.5|4778|4779|4777.5|4780|4779|4777.5|4776|1973
1640011340000|2021-12-20 14:42:20|4780|4778|4779.5|4778|4780|4779|4779|4777|887
1640011350000|2021-12-20 14:42:30|4780|4778.5|4782|4780|4783|4781.5|4780|4778.5|808
1640011360000|2021-12-20 14:42:40|4782.5|4780.5|4783|4781|4783|4781.5|4782|4780.5|102
1640011370000|2021-12-20 14:42:50|4782.5|4781.5|4785|4783.5|4786|4783.5|4782.5|4781|2702
1640011380000|2021-12-20 14:43:00|4784.5|4784|4780.5|4779|4785|4784|4780|4778|484
1640011390000|2021-12-20 14:43:10|4780|4779.5|4780|4778.5|4780.5|4779.5|4779|4777|296
1640011400000|2021-12-20 14:43:20|4780.5|4778|4780|4778|4781.5|4780.5|4778|4777.5|1786
1640011410000|2021-12-20 14:43:30|4779.5|4776.5|4778|4776.5|4779.5|4778.5|4778|4776.5|65
1640011420000|2021-12-20 14:43:40|4777.5|4777|4778|4776.5|4779.5|4778|4776|4775.5|2848
1640011430000|2021-12-20 14:43:50|4778.5|4777|4779|4777.5|4779|4777.5|4778|4776|126
1640011440000|2021-12-20 14:44:00|4778.5|4777|4776.5|4775|4779|4777.5|4775.5|4774|437
1640011450000|2021-12-20 14:44:10|4777|4775.5|4773.5|4773|4777.5|4776|4773|4772|2417
1640011460000|2021-12-20 14:44:20|4774.5|4771.5|4772|4770.5|4774.5|4771.5|4771.5|4770|1812
1640011470000|2021-12-20 14:44:30|4771.5|4771|4773.5|4772|4773.5|4772.5|4771.5|4771|2838
1640011480000|2021-12-20 14:44:40|4773|4771|4772.5|4771|4773|4771|4770|4769.5|6791
1640011490000|2021-12-20 14:44:50|4773|4771.5|4774|4772.5|4774|4772.5|4772.5|4771.5|2337
1640011500000|2021-12-20 14:45:00|4773.5|4772|4773.5|4772|4774|4772.5|4772.5|4771.5|807
1640011510000|2021-12-20 14:45:10|4773|4771|4772.5|4771|4773|4771.5|4770.5|4770|179
1640011520000|2021-12-20 14:45:20|4773.5|4771.5|4773.5|4771|4773.5|4772|4772|4771|189
1640011530000|2021-12-20 14:45:30||4771.5||4771.5||4771.5||4771|0
1640011540000|2021-12-20 14:45:40|4773|4772|4773.5|4772.5|4773.5|4772.5|4773|4771.5|125
1640011550000|2021-12-20 14:45:50|4773|4772|4774|4773|4774|4773.5|4773|4772|974
1640011560000|2021-12-20 14:46:00|4773.5|4772.5|4774.5|4772.5|4775|4774|4772.5|4771.5|750
1640011570000|2021-12-20 14:46:10|4775.5|4773|4775.5|4773.5|4775.5|4774.5|4775|4772.5|346
1640011580000|2021-12-20 14:46:20|4775|4774|4773.5|4772|4775.5|4774|4773|4771.5|1269
1640011590000|2021-12-20 14:46:30|4774|4772.5|4775|4773|4776.5|4775|4774|4772.5|738
1640011600000|2021-12-20 14:46:40|4774.5|4773.5|4775.5|4774.5|4776.5|4775|4774.5|4773.5|336
1640011610000|2021-12-20 14:46:50|4776|4775|4775.5|4774|4776.5|4775|4775|4774|189
1640011620000|2021-12-20 14:47:00|4775|4774.5|4775.5|4774|4776|4774.5|4774.5|4774|82
1640011630000|2021-12-20 14:47:10|4776|4774.5|4774.5|4773.5|4776|4774.5|4774.5|4773.5|391
1640011640000|2021-12-20 14:47:20|4774|4773|4774|4773|4774.5|4773.5|4773.5|4772|325
1640011650000|2021-12-20 14:47:30|4774.5|4773.5|4775.5|4775|4776|4775|4774|4773|283
1640011660000|2021-12-20 14:47:40|4776|4774.5|4778.5|4777|4778.5|4777|4776|4774|373
1640011670000|2021-12-20 14:47:50|4778|4776.5|4778.5|4776.5|4778.5|4777.5|4777.5|4775.5|1334
1640011680000|2021-12-20 14:48:00|4778|4776|4776.5|4775|4778|4776.5|4775|4773.5|1377
1640011690000|2021-12-20 14:48:10|4776|4774|4776.5|4774|4776.5|4774|4775.5|4773.5|10
1640011700000|2021-12-20 14:48:20|4776|4773.5|4774.5|4772.5|4776.5|4774.5|4773.5|4772|43
1640011710000|2021-12-20 14:48:30|4774|4772|4773.5|4772|4774|4772|4773.5|4771.5|154
1640011720000|2021-12-20 14:48:40|4773|4771.5|4772.5|4772|4774|4772.5|4772.5|4771.5|91
1640011730000|2021-12-20 14:48:50|4772|4771.5|4774|4772.5|4774|4772.5|4772|4770|848
1640011740000|2021-12-20 14:49:00|4773.5|4772|4773.5|4771.5|4773.5|4772|4773|4771.5|203
1640011750000|2021-12-20 14:49:10|4773|4772|4771.5|4770|4773|4772|4771.5|4770|163
1640011760000|2021-12-20 14:49:20|4772|4770.5|4771.5|4770|4772.5|4770.5|4771|4770|283
1640011770000|2021-12-20 14:49:30|4771|4770.5|4772|4770.5|4772.5|4771|4770.5|4770|945
1640011780000|2021-12-20 14:49:40|4771.5|4770|4771.5|4770|4772|4770.5|4769|4768.5|8157
1640011790000|2021-12-20 14:49:50|4770.5|4769.5|4768|4766.5|4770.5|4770|4767|4766.5|9212
1640011800000|2021-12-20 14:50:00|4768.5|4767|4764.5|4763|4768.5|4767.5|4764|4762.5|3412
1640011810000|2021-12-20 14:50:10|4765|4763.5|4764.5|4762|4766|4765.5|4764.5|4762|3605
1640011820000|2021-12-20 14:50:20|4765.5|4762.5|4765.5|4764.5|4765.5|4764.5|4765.5|4762.5|702
1640011830000|2021-12-20 14:50:30|4766|4765|4766.5|4766|4767|4766|4765.5|4764.5|1770
1640011840000|2021-12-20 14:50:40|4767|4766.5|4768.5|4767.5|4768.5|4767.5|4766.5|4766.5|711
1640011850000|2021-12-20 14:50:50|4768|4767|4766.5|4766|4768.5|4767.5|4766|4765.5|1951
1640011860000|2021-12-20 14:51:00|4766|4765.5|4765|4763.5|4766.5|4765.5|4764|4763|1499
1640011870000|2021-12-20 14:51:10|4764|4764|4762|4760.5|4765|4764|4762|4760.5|1417
1640011880000|2021-12-20 14:51:20|4762.5|4760|4764|4763|4764|4763|4761|4760|1588
1640011890000|2021-12-20 14:51:30|4763|4763.5|4762|4760.5|4764|4763.5|4762|4760.5|421
1640011900000|2021-12-20 14:51:40|4762.5|4761|4759.5|4758.5|4762.5|4761.5|4759|4758.5|1965
1640011910000|2021-12-20 14:51:50|4760.5|4759|4760.5|4759|4761|4760|4759.5|4758.5|699
1640011920000|2021-12-20 14:52:00|4760|4758.5|4758.5|4758|4760|4758.5|4758|4757.5|34
1640011930000|2021-12-20 14:52:10|4759|4757.5|4758.5|4756.5|4759|4758|4758.5|4756.5|435
1640011940000|2021-12-20 14:52:20|4759|4757|4758.5|4756.5|4759|4757|4758|4756.5|8
1640011950000|2021-12-20 14:52:30|4759|4757|4762.5|4761.5|4762.5|4761.5|4759|4757|1612
1640011960000|2021-12-20 14:52:40|4762|4761|4762.5|4761|4762.5|4761|4761.5|4761|48
1640011970000|2021-12-20 14:52:50|4763|4761.5|4765.5|4763.5|4766|4764|4763|4761|1011
1640011980000|2021-12-20 14:53:00|4765|4764|4763.5|4763|4765|4764|4763.5|4763|208
1640011990000|2021-12-20 14:53:10|4763|4762|4762.5|4761|4763.5|4762|4760.5|4760|1936
1640012000000|2021-12-20 14:53:20|4763|4761.5|4761.5|4759.5|4763|4761.5|4760.5|4758.5|157
1640012010000|2021-12-20 14:53:30|4762|4760.5|4762.5|4761.5|4763|4762|4761.5|4760.5|1404
1640012020000|2021-12-20 14:53:40|4762|4761|4761.5|4760.5|4762.5|4761.5|4761|4760.5|366
1640012030000|2021-12-20 14:53:50|4761|4760|4760.5|4758.5|4761|4760|4760.5|4758.5|69
1640012040000|2021-12-20 14:54:00|4760|4758|4760.5|4759.5|4760.5|4760|4758.5|4757|5304
1640012050000|2021-12-20 14:54:10|4761|4760|4763|4762|4764|4763|4761|4760|4222
1640012060000|2021-12-20 14:54:20|4762.5|4761|4762.5|4761|4762.5|4761|4762|4761|348
1640012070000|2021-12-20 14:54:30|4762|4760.5|4762|4761|4762.5|4761|4760|4759|867
1640012080000|2021-12-20 14:54:40|4761.5|4761.5|4762.5|4761.5|4762.5|4762|4761.5|4761.5|140
1640012090000|2021-12-20 14:54:50|4762|4761|4764.5|4763.5|4765|4763.5|4761.5|4761|2168
1640012100000|2021-12-20 14:55:00|4763.5|4762.5|4762|4760.5|4764.5|4763.5|4761.5|4760.5|2036
1640012110000|2021-12-20 14:55:10|4762.5|4761|4763.5|4762|4763.5|4762.5|4761|4759.5|729
1640012120000|2021-12-20 14:55:20|4764|4762.5|4764|4762.5|4765|4764|4763.5|4762.5|2087
1640012130000|2021-12-20 14:55:30|4764.5|4763|4765|4763|4765|4764.5|4764|4763|2233
1640012140000|2021-12-20 14:55:40|4765.5|4763.5|4765.5|4764.5|4765.5|4764.5|4764|4763.5|1681
1640012150000|2021-12-20 14:55:50|4766|4765|4767|4765.5|4767|4766|4765.5|4764.5|1455
1640012160000|2021-12-20 14:56:00|4768|4766|4767|4765.5|4768|4766.5|4767|4765.5|304
1640012170000|2021-12-20 14:56:10|4766.5|4765|4764.5|4763|4766.5|4765|4763|4762.5|1895
1640012180000|2021-12-20 14:56:20|4764|4763.5|4765|4764|4765|4764|4763.5|4763.5|459
1640012190000|2021-12-20 14:56:30|4764.5|4763.5|4764.5|4763.5|4765|4764|4764.5|4763|124
1640012200000|2021-12-20 14:56:40|4764|4763|4763|4762.5|4764.5|4763|4763|4762.5|902
1640012210000|2021-12-20 14:56:50|4762.5|4761.5|4762.5|4761.5|4763|4762.5|4762|4760|2015
1640012220000|2021-12-20 14:57:00|4763|4760.5|4762.5|4761|4763|4761.5|4761|4760|1805
1640012230000|2021-12-20 14:57:10|4763|4761.5|4762.5|4761|4763|4762|4760|4759.5|7387
1640012240000|2021-12-20 14:57:20|4762|4760.5|4762|4760|4762|4760.5|4761|4760|228
1640012250000|2021-12-20 14:57:30|4761.5|4760.5|4759|4757.5|4761.5|4760.5|4758.5|4757.5|2010
1640012260000|2021-12-20 14:57:40|4758.5|4757|4756.5|4756|4759|4757|4756|4754.5|67
1640012270000|2021-12-20 14:57:50|4756|4755.5|4755.5|4754.5|4756.5|4755.5|4753|4752.5|1711
1640012280000|2021-12-20 14:58:00|4756|4755|4756|4754.5|4756.5|4756|4754.5|4754|2159
1640012290000|2021-12-20 14:58:10|4756.5|4755|4754.5|4752.5|4756.5|4755|4754|4752.5|310
1640012300000|2021-12-20 14:58:20|4754|4753|4754.5|4752.5|4754.5|4753.5|4753.5|4752|18
1640012310000|2021-12-20 14:58:30|4755|4753|4756|4755|4757|4756|4754.5|4753|1925
1640012320000|2021-12-20 14:58:40|4757|4755.5|4756.5|4755|4757|4756|4755.5|4754.5|283
1640012330000|2021-12-20 14:58:50|4756|4755.5|4756|4754.5|4756|4755.5|4756|4754.5|184
1640012340000|2021-12-20 14:59:00|4756.5|4755|4758.5|4758|4759|4758|4756.5|4755|4165
1640012350000|2021-12-20 14:59:10|4759|4757.5|4760.5|4760|4760.5|4760|4758.5|4757.5|1747
1640012360000|2021-12-20 14:59:20|4761.5|4760.5|4762.5|4761|4763|4762|4760.5|4759.5|1501
1640012370000|2021-12-20 14:59:30|4762|4761.5|4762.5|4761|4762.5|4762|4762|4761|441
1640012380000|2021-12-20 14:59:40|4762|4760.5|4759.5|4757.5|4762|4760.5|4759|4757.5|1687
1640012390000|2021-12-20 14:59:50|4759|4758|4763.5|4762.5|4764.5|4763.5|4759|4758|5198
1640012400000|2021-12-20 15:00:00|4764|4763.5|4764.5|4762.5|4764.5|4763.5|4763.5|4762.5|1595
1640012410000|2021-12-20 15:00:10|4765|4763|4761|4759.5|4765.5|4764.5|4760.5|4759.5|4567
1640012420000|2021-12-20 15:00:20|4761.5|4760|4762.5|4761|4762.5|4761.5|4761.5|4759.5|750
1640012430000|2021-12-20 15:00:30|4762|4761.5|4766|4764|4766|4764.5|4762|4761.5|4161
1640012440000|2021-12-20 15:00:40|4765.5|4763.5|4765|4764|4765.5|4764.5|4763|4762.5|1984
1640012450000|2021-12-20 15:00:50|4764.5|4763|4762|4760.5|4764.5|4763|4761.5|4760|637
1640012460000|2021-12-20 15:01:00|4761.5|4761|4761|4760.5|4763|4762|4761|4760.5|1201
1640012470000|2021-12-20 15:01:10|4760.5|4759.5|4760.5|4760|4761|4760|4760|4759|1153
1640012480000|2021-12-20 15:01:20|4760|4759.5|4762|4760.5|4762.5|4761|4759.5|4759|1660
1640012490000|2021-12-20 15:01:30|4762.5|4761|4760|4759.5|4762.5|4761|4760|4759|967
1640012500000|2021-12-20 15:01:40|4759.5|4758.5|4761.5|4760.5|4761.5|4760.5|4759.5|4758.5|1234
1640012510000|2021-12-20 15:01:50|4761|4760|4761|4760|4762|4760|4760.5|4759.5|427
1640012520000|2021-12-20 15:02:00|4760.5|4759.5|4761|4759|4761|4759.5|4760|4759|1603
1640012530000|2021-12-20 15:02:10|4761.5|4759.5|4761.5|4760.5|4761.5|4760.5|4760.5|4759.5|396
1640012540000|2021-12-20 15:02:20|4761|4761|4761.5|4760.5|4762|4761.5|4761|4760|1706
1640012550000|2021-12-20 15:02:30|4761|4761|4762|4761.5|4762|4761.5|4760|4759|2399
1640012560000|2021-12-20 15:02:40|4762.5|4762|4765|4764.5|4765.5|4764.5|4762.5|4762|1283
1640012570000|2021-12-20 15:02:50|4765.5|4763.5|4765|4763.5|4765.5|4765|4764|4763|837
1640012580000|2021-12-20 15:03:00|4764.5|4763|4762|4761|4764.5|4763|4762|4760.5|1482
1640012590000|2021-12-20 15:03:10|4762.5|4761.5|4762.5|4761|4762.5|4761.5|4761.5|4760.5|146
1640012600000|2021-12-20 15:03:20|4762|4760.5|4762.5|4761.5|4762.5|4761.5|4762|4760.5|53
1640012610000|2021-12-20 15:03:30|4762|4761|4763|4762|4763|4762|4762|4761|682
1640012620000|2021-12-20 15:03:40|4762.5|4761.5|4763.5|4763|4764|4763.5|4762.5|4761.5|2547
1640012630000|2021-12-20 15:03:50|4763|4762.5|4763|4762|4763.5|4763|4763|4762|375
1640012640000|2021-12-20 15:04:00|4762.5|4761.5|4764|4763.5|4764.5|4763.5|4762|4761|2087
1640012650000|2021-12-20 15:04:10|4764.5|4763|4762.5|4761.5|4764.5|4763.5|4762|4761|776
1640012660000|2021-12-20 15:04:20|4763|4762|4764.5|4763.5|4764.5|4764|4763|4762|650
1640012670000|2021-12-20 15:04:30|4764|4763|4762.5|4761.5|4764.5|4763|4760.5|4760|3862
1640012680000|2021-12-20 15:04:40|4762|4761|4762.5|4762|4764|4763.5|4762|4761|3593
1640012690000|2021-12-20 15:04:50|4763|4762.5|4763|4761.5|4763.5|4763|4762.5|4761.5|1385
1640012700000|2021-12-20 15:05:00|4763.5|4762|4762|4760.5|4763.5|4763|4761.5|4760.5|2730
1640012710000|2021-12-20 15:05:10|4761.5|4761|4759.5|4758|4761.5|4761.5|4759.5|4758|3109
1640012720000|2021-12-20 15:05:20|4759|4757.5|4758|4756.5|4759.5|4758|4757.5|4756.5|1448
1640012730000|2021-12-20 15:05:30|4757.5|4757|4756|4754.5|4758|4757|4756|4754.5|450
1640012740000|2021-12-20 15:05:40|4756.5|4755|4756.5|4755|4756.5|4755.5|4756|4755|1047
1640012750000|2021-12-20 15:05:50|4757|4755.5|4757|4755.5|4757.5|4756.5|4756.5|4755.5|5641
1640012760000|2021-12-20 15:06:00|4756.5|4756|4757|4756|4757|4756.5|4756.5|4755.5|3899
1640012770000|2021-12-20 15:06:10|4756.5|4755.5|4756.5|4755.5|4757.5|4757|4756|4755.5|1936
1640012780000|2021-12-20 15:06:20|4757|4756|4757|4756.5|4757|4756.5|4757|4755.5|252
1640012790000|2021-12-20 15:06:30|4757.5|4757|4760|4759|4760.5|4759|4757|4756.5|2492
1640012800000|2021-12-20 15:06:40|4760.5|4759.5|4758.5|4757.5|4761.5|4760.5|4758|4757|1811
1640012810000|2021-12-20 15:06:50|4759|4758|4760|4759|4760|4759|4759|4758|2885
1640012820000|2021-12-20 15:07:00|4759.5|4758.5|4761|4760|4761|4760|4759.5|4758.5|1106
1640012830000|2021-12-20 15:07:10|4760.5|4759.5|4762|4761.5|4762.5|4761.5|4759.5|4758|1830
1640012840000|2021-12-20 15:07:20|4761.5|4761|4760.5|4759|4762|4761|4760|4758.5|3141
1640012850000|2021-12-20 15:07:30|4760|4759.5|4759.5|4758|4760|4759.5|4759.5|4758|217
1640012860000|2021-12-20 15:07:40|4759|4757.5|4758|4756|4759.5|4758.5|4757.5|4756|594
1640012870000|2021-12-20 15:07:50|4757.5|4756.5|4758|4756.5|4758.5|4758|4757|4756|1392
1640012880000|2021-12-20 15:08:00|4757.5|4757|4758|4757|4759.5|4758.5|4757.5|4756.5|1559
1640012890000|2021-12-20 15:08:10|4757.5|4756.5|4756|4755|4758|4756.5|4755|4754|855
1640012900000|2021-12-20 15:08:20|4756.5|4755.5|4752.5|4751.5|4756.5|4755.5|4752.5|4751.5|1006
1640012910000|2021-12-20 15:08:30|4752|4751|4753|4751.5|4753|4751.5|4752|4751|485
1640012920000|2021-12-20 15:08:40|4752.5|4752|4753.5|4752.5|4754.5|4753.5|4752.5|4751.5|1669
1640012930000|2021-12-20 15:08:50|4753|4753|4752|4751.5|4754.5|4753.5|4751.5|4750.5|1149
1640012940000|2021-12-20 15:09:00|4751.5|4751|4751.5|4750.5|4752|4751.5|4750.5|4750|1219
1640012950000|2021-12-20 15:09:10|4752|4751|4750.5|4750|4752|4751.5|4750.5|4750|760
1640012960000|2021-12-20 15:09:20|4751|4750.5|4751|4750|4751.5|4750.5|4750|4748.5|2193
1640012970000|2021-12-20 15:09:30|4750.5|4749.5|4750.5|4749.5|4751|4750|4750|4749|57
1640012980000|2021-12-20 15:09:40|4751|4750|4753|4752|4753|4752.5|4751|4749.5|3205
1640012990000|2021-12-20 15:09:50|4752.5|4751.5|4753|4752|4753|4752.5|4752.5|4750.5|546
1640013000000|2021-12-20 15:10:00|4752.5|4751|4751.5|4750.5|4753|4752.5|4751|4749.5|1132
1640013010000|2021-12-20 15:10:10|4752|4751|4752|4751|4752.5|4751.5|4751.5|4750.5|1093
1640013020000|2021-12-20 15:10:20|4752.5|4750.5|4753|4752.5|4753|4752.5|4752|4750.5|1603
1640013030000|2021-12-20 15:10:30|4752.5|4752|4755|4754|4755|4754.5|4752|4751.5|2104
1640013040000|2021-12-20 15:10:40|4754.5|4753.5|4754.5|4754|4755|4754|4754|4753.5|952
1640013050000|2021-12-20 15:10:50|4755|4754.5|4755.5|4754|4756|4755.5|4754.5|4754|923
1640013060000|2021-12-20 15:11:00|4756|4754.5|4756|4755|4756|4755.5|4755.5|4754|152
1640013070000|2021-12-20 15:11:10|4755.5|4755.5|4756|4754.5|4757.5|4756|4755|4754|606
1640013080000|2021-12-20 15:11:20|4755.5|4755|4756|4754.5|4756|4755|4755.5|4754.5|0
1640013090000|2021-12-20 15:11:30|4755.5|4754|4754.5|4754|4756|4754|4753.5|4753|2274
1640013100000|2021-12-20 15:11:40|4755.5|4754.5|4756|4755|4756|4755|4755.5|4754|615
1640013110000|2021-12-20 15:11:50|4757|4755.5|4755.5|4754.5|4758|4756.5|4755.5|4754|506
1640013120000|2021-12-20 15:12:00|4755|4754|4754.5|4754|4755.5|4754.5|4754|4753|1331
1640013130000|2021-12-20 15:12:10|4755|4753.5|4754.5|4753|4755|4753.5|4753.5|4752.5|92
1640013140000|2021-12-20 15:12:20|4755|4753.5|4754.5|4753|4755|4754|4754.5|4753|53
1640013150000|2021-12-20 15:12:30|4754|4753.5|4753.5|4752.5|4754|4753.5|4753.5|4752.5|88
1640013160000|2021-12-20 15:12:40|4753|4752|4752.5|4751.5|4753.5|4752.5|4752.5|4751.5|1040
1640013170000|2021-12-20 15:12:50|4752|4751|4751|4750|4752|4751|4750.5|4749.5|1212
1640013180000|2021-12-20 15:13:00|4751.5|4749|4750.5|4749.5|4751.5|4750|4749.5|4749|525
1640013190000|2021-12-20 15:13:10|4751||4751||4751||4751||56
1640013200000|2021-12-20 15:13:20|4750.5||4750.5||4750.5||4750.5||186
1640013210000|2021-12-20 15:13:30|4750|4749|4749|4748|4750|4749|4748.5|4747.5|3332
1640013220000|2021-12-20 15:13:40|4748.5|4747|4747.5|4747|4748.5|4747|4747.5|4746|392
1640013230000|2021-12-20 15:13:50|4748|4747.5|4749|4748.5|4751|4750|4748|4747|2696
1640013240000|2021-12-20 15:14:00|4749.5|4749|4749.5|4749|4749.5|4749|4748.5|4747.5|2883
1640013250000|2021-12-20 15:14:10|4750|4749.5|4752.5|4752|4753.5|4752|4750|4749|584
1640013260000|2021-12-20 15:14:20|4753|4751.5|4752.5|4751.5|4753|4751.5|4752|4751.5|27
1640013270000|2021-12-20 15:14:30|4753|4752|4754|4753|4754|4753.5|4753|4751.5|371
1640013280000|2021-12-20 15:14:40|4753.5|4753.5|4754|4753.5|4754|4753.5|4753.5|4753|0
1640013290000|2021-12-20 15:14:50|4753.5|4753|4753|4752|4754.5|4753.5|4753|4752|1148
1640013300000|2021-12-20 15:15:00|4754|4751.5|4754|4753|4754|4753|4753.5|4751.5|1289
1640013310000|2021-12-20 15:15:10|4753.5|4752.5|4754.5|4753.5|4754.5|4753.5|4753.5|4752.5|395
1640013320000|2021-12-20 15:15:20|4754|4754|4754|4753.5|4754|4754|4754|4753.5|308
1640013330000|2021-12-20 15:15:30|4753.5|4753|4752|4751|4753.5|4753|4752|4750.5|566
1640013340000|2021-12-20 15:15:40|4751.5|4750.5|4749.5|4749|4752|4751|4749.5|4748.5|2323
1640013350000|2021-12-20 15:15:50|4749|4748.5|4749.5|4748.5|4749.5|4748.5|4748|4747|402
1640013360000|2021-12-20 15:16:00|4750|4749|4751|4749.5|4752|4751|4749|4747.5|6210
1640013370000|2021-12-20 15:16:10|4751.5|4750|4751|4750|4752|4751|4751|4749.5|532
1640013380000|2021-12-20 15:16:20|4750.5|4749|4751|4750|4751|4750.5|4750|4749|835
1640013390000|2021-12-20 15:16:30|4751.5|4750.5|4752.5|4751.5|4752.5|4751.5|4750.5|4750|1504
1640013400000|2021-12-20 15:16:40|4752|4752|4753.5|4752.5|4755|4753.5|4752|4752|2127
1640013410000|2021-12-20 15:16:50|4754|4753|4756|4755|4756|4755|4753.5|4753|1272
1640013420000|2021-12-20 15:17:00|4756.5|4755.5|4757|4756.5|4757|4756.5|4756|4755|682
1640013430000|2021-12-20 15:17:10|4757.5|4757|4758|4756.5|4758.5|4757.5|4757|4755.5|1453
1640013440000|2021-12-20 15:17:20|4758.5|4757.5|4761|4759.5|4761|4760.5|4758|4756.5|404
1640013450000|2021-12-20 15:17:30|4761.5|4760|4763.5|4763|4763.5|4763|4761.5|4760|570
1640013460000|2021-12-20 15:17:40|4764|4763.5|4765|4763.5|4765.5|4764.5|4763.5|4763|749
1640013470000|2021-12-20 15:17:50|4764.5|4764|4767|4765.5|4767.5|4765.5|4764.5|4764|465
1640013480000|2021-12-20 15:18:00|4767.5|4766|4768.5|4767.5|4769|4767.5|4767|4766|2242
1640013490000|2021-12-20 15:18:10|4769|4768|4769|4767.5|4770|4769|4768|4767|461
1640013500000|2021-12-20 15:18:20|4768.5|4768|4771|4770.5|4771|4770.5|4768.5|4768|2615
1640013510000|2021-12-20 15:18:30|4771.5|4770|4771|4770.5|4772|4771.5|4771|4769.5|1923
1640013520000|2021-12-20 15:18:40|4770.5|4770|4772|4771|4772.5|4771.5|4770.5|4769.5|2189
1640013530000|2021-12-20 15:18:50|4771.5|4770.5|4772|4771|4772|4771.5|4771|4770.5|1122
1640013540000|2021-12-20 15:19:00|4772.5|4771.5|4772|4771.5|4773|4772.5|4772|4771.5|180
1640013550000|2021-12-20 15:19:10|4772.5|4771|4771.5|4770|4773|4772|4770.5|4769|1507
1640013560000|2021-12-20 15:19:20|4771|4770.5|4773.5|4771.5|4773.5|4772.5|4770.5|4770.5|3667
1640013570000|2021-12-20 15:19:30|4773|4772|4773.5|4772.5|4774.5|4773.5|4772.5|4771.5|2501
1640013580000|2021-12-20 15:19:40|4773|4772|4771.5|4770.5|4773|4772|4771|4770|327
1640013590000|2021-12-20 15:19:50|4772|4771|4774|4773|4774|4773.5|4772|4771|702
1640013600000|2021-12-20 15:20:00|4775|4773.5|4777|4776|4777|4776|4775|4773.5|502
1640013610000|2021-12-20 15:20:10|4778|4776.5|4778.5|4778|4779.5|4778|4777.5|4776|1128
1640013620000|2021-12-20 15:20:20|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|4779.5|4778.5|119
1640013630000|2021-12-20 15:20:30|4779|4778|4779.5|4778|4779.5|4778|4778.5|4777.5|292
1640013640000|2021-12-20 15:20:40|4779|4777.5|4776|4774|4779|4777.5|4774|4773.5|8500
1640013650000|2021-12-20 15:20:50|4776.5|4774.5|4778|4777.5|4779|4778|4776.5|4774.5|1932
1640013660000|2021-12-20 15:21:00|4778.5|4778|4778|4777.5|4780|4778|4778|4777.5|408
1640013670000|2021-12-20 15:21:10|4778.5||4778||4778.5||4778||0
1640013680000|2021-12-20 15:21:20|4778.5|4777|4778.5|4777.5|4778.5|4777.5|4777.5|4777|1000
1640013690000|2021-12-20 15:21:30|4778|4777|4779|4778|4780.5|4779.5|4777.5|4777|4065
1640013700000|2021-12-20 15:21:40|4778.5|4777.5|4777|4776|4779|4778|4776.5|4775.5|1212
1640013710000|2021-12-20 15:21:50|4777.5|4775.5|4776.5|4775.5|4777.5|4776.5|4775.5|4775|682
1640013720000|2021-12-20 15:22:00|4776|4775|4777|4776|4777|4776|4774.5|4774|932
1640013730000|2021-12-20 15:22:10|4777.5|4776.5|4778.5|4777.5|4779|4778|4777|4776.5|616
1640013740000|2021-12-20 15:22:20|4779|4778|4778.5|4777|4780.5|4780|4778.5|4777|3695
1640013750000|2021-12-20 15:22:30|4778|4776.5|4776|4775|4778|4776.5|4775.5|4774.5|229
1640013760000|2021-12-20 15:22:40|4776.5|4774.5|4776.5|4775|4777.5|4776.5|4775.5|4774|1319
1640013770000|2021-12-20 15:22:50|4776|4775.5|4776.5|4775.5|4776.5|4775.5|4775.5|4775|1000
1640013780000|2021-12-20 15:23:00|4777|4776|4777.5|4776.5|4777.5|4776.5|4775.5|4775|4952
1640013790000|2021-12-20 15:23:10|4778.5|4777|4775.5|4775|4778.5|4778|4775.5|4775|850
1640013800000|2021-12-20 15:23:20|4776|4774.5|4775.5|4774|4776|4774.5|4775|4774|815
1640013810000|2021-12-20 15:23:30|4776|4774.5|4774|4773|4776|4775|4774|4773|277
1640013820000|2021-12-20 15:23:40|4774.5|4773.5|4772.5|4772|4774.5|4773.5|4772.5|4772|3262
1640013830000|2021-12-20 15:23:50|4773|4771|4772.5|4772|4773|4772|4772.5|4771|116
1640013840000|2021-12-20 15:24:00|4773|4771|4771|4770|4773|4771|4770.5|4770|1285
1640013850000|2021-12-20 15:24:10|4771.5|4770.5|4770.5|4770|4772|4771|4770|4769.5|2409
1640013860000|2021-12-20 15:24:20|4771|4770.5|4771.5|4770|4771.5|4770.5|4770.5|4770|1107
1640013870000|2021-12-20 15:24:30|4771|4769.5|4769|4768|4771.5|4770|4769|4767.5|1343
1640013880000|2021-12-20 15:24:40|4768.5|4767.5|4768.5|4767.5|4769.5|4768.5|4766.5|4766|3021
1640013890000|2021-12-20 15:24:50|4768|4767|4767|4766.5|4768.5|4767.5|4767|4766|457
1640013900000|2021-12-20 15:25:00|4766.5|4766|4766.5|4765.5|4767|4766.5|4765.5|4765|1748
1640013910000|2021-12-20 15:25:10|4766|4765|4763.5|4762.5|4766|4765|4763|4762.5|741
1640013920000|2021-12-20 15:25:20|4762|4762|4762.5|4761.5|4763.5|4762|4761|4760.5|3542
1640013930000|2021-12-20 15:25:30|4762|4761|4762|4761|4762|4761|4762|4761|18
1640013940000|2021-12-20 15:25:40|4761.5|4759.5|4762|4761|4762|4761|4761|4759.5|146
1640013950000|2021-12-20 15:25:50||4760.5||4760||4761||4760|38
1640013960000|2021-12-20 15:26:00|4761.5|4759.5|4758.5|4757|4761.5|4760|4758|4756.5|2972
1640013970000|2021-12-20 15:26:10|4759|4757.5|4760.5|4758.5|4761|4760|4758|4757|1064
1640013980000|2021-12-20 15:26:20|4760|4759|4760.5|4759.5|4760.5|4759.5|4759.5|4758|180
1640013990000|2021-12-20 15:26:30|4760|4758.5|4760.5|4759|4760.5|4759.5|4759.5|4758.5|571
1640014000000|2021-12-20 15:26:40|4760|4759.5|4760.5|4760|4761|4760|4759.5|4759|1171
1640014010000|2021-12-20 15:26:50|4760|4759.5|4763.5|4762|4763.5|4762|4760|4759|1056
1640014020000|2021-12-20 15:27:00|4763|4761.5|4762.5|4761|4763.5|4762|4762|4761|1020
1640014030000|2021-12-20 15:27:10|4762|4761.5|4763|4762|4763|4762|4762|4761|385
1640014040000|2021-12-20 15:27:20|4763.5|4762.5|4764.5|4763|4764.5|4764|4762|4761|3938
1640014050000|2021-12-20 15:27:30|4764|4763.5|4764.5|4763|4764.5|4764|4763.5|4762.5|70
1640014060000|2021-12-20 15:27:40|4764|4763.5|4764.5|4763.5|4764.5|4763.5|4763.5|4763.5|82
1640014070000|2021-12-20 15:27:50|4764|4763|4763.5|4763|4764.5|4763.5|4763|4762.5|589
1640014080000|2021-12-20 15:28:00|4764.5|4763.5|4761|4760|4764.5|4763.5|4760|4759.5|3037
1640014090000|2021-12-20 15:28:10|4761.5|4759.5|4761|4760|4762|4760.5|4761|4759.5|199
1640014100000|2021-12-20 15:28:20|4760.5|4759.5|4761|4760|4761.5|4760.5|4760.5|4759.5|49
1640014110000|2021-12-20 15:28:30|4760.5|4759.5|4761|4759.5|4761|4759.5|4760|4758|189
1640014120000|2021-12-20 15:28:40|4760.5|4759|4757|4756|4760.5|4759|4756|4755.5|542
1640014130000|2021-12-20 15:28:50|4756.5|4755.5|4753.5|4752|4757|4755.5|4753.5|4752|7676
1640014140000|2021-12-20 15:29:00|4753|4752.5|4754|4752.5|4755|4754.5|4752.5|4751.5|4173
1640014150000|2021-12-20 15:29:10|4754.5|4753|4754|4752.5|4754.5|4753.5|4752.5|4752|493
1640014160000|2021-12-20 15:29:20|4753.5|4752|4753.5|4753|4754.5|4754|4752.5|4751.5|1165
1640014170000|2021-12-20 15:29:30|4754.5|4753.5|4754|4753|4755|4753.5|4754|4753|295
1640014180000|2021-12-20 15:29:40|4755|4752.5|4753|4751.5|4755|4752.5|4751.5|4750.5|695
1640014190000|2021-12-20 15:29:50|4753.5||4753.5||4753.5||4753.5||0
1640014200000|2021-12-20 15:30:00|4753|4752|4751.5|4749.5|4753|4752|4751.5|4749|296
1640014210000|2021-12-20 15:30:10|4751|4750|4751|4749.5|4751|4750.5|4750.5|4749.5|704
1640014220000|2021-12-20 15:30:20|4750.5|4750|4751.5|4750|4753|4751.5|4750.5|4750|969
1640014230000|2021-12-20 15:30:30|4751|4749.5|4751.5|4750|4751.5|4750|4750|4749|921
1640014240000|2021-12-20 15:30:40|4751|4749.5|4750.5|4749.5|4751|4750|4750.5|4749.5|902
1640014250000|2021-12-20 15:30:50|4750|4748.5|4749.5|4749|4751|4749.5|4749.5|4748.5|730
1640014260000|2021-12-20 15:31:00|4750|4748.5|4749|4748|4750|4748.5|4749|4748|858
1640014270000|2021-12-20 15:31:10|4748.5|4748.5|4750|4749|4750|4749|4748.5|4747|532
1640014280000|2021-12-20 15:31:20|4750.5|4749.5|4752|4751|4752.5|4751.5|4750.5|4749.5|2180
1640014290000|2021-12-20 15:31:30|4752.5|4751.5|4753.5|4752|4754|4752.5|4752.5|4751|1139
1640014300000|2021-12-20 15:31:40|4753|4751.5|4752|4750.5|4753.5|4752|4751.5|4750.5|413
1640014310000|2021-12-20 15:31:50|4751.5|4751|4750.5|4749|4752|4751|4750.5|4749|810
1640014320000|2021-12-20 15:32:00|4750|4748.5|4749.5|4748|4751|4750|4749.5|4748|981
1640014330000|2021-12-20 15:32:10|4749|4747|4749.5|4748|4749.5|4748|4748.5|4747|25
1640014340000|2021-12-20 15:32:20|4750.5|4748.5|4750|4748.5|4751|4750|4750|4748|288
1640014350000|2021-12-20 15:32:30|4749.5|4749|4749.5|4748|4751|4750|4749|4747.5|1265
1640014360000|2021-12-20 15:32:40|4749|4748.5|4751|4749.5|4751|4749.5|4749|4748.5|1008
1640014370000|2021-12-20 15:32:50|4750.5|4749|4750.5|4749.5|4751|4749.5|4750.5|4749|26
1640014380000|2021-12-20 15:33:00|4751|4750|4754|4753.5|4754.5|4753.5|4751|4750|1635
1640014390000|2021-12-20 15:33:10|4753.5|4753|4752.5|4751.5|4754|4753|4752.5|4751|1357
1640014400000|2021-12-20 15:33:20|4753|4752|4753.5|4752.5|4754|4752.5|4752.5|4752|539
1640014410000|2021-12-20 15:33:30|4754||4753.5||4754||4753.5||0
1640014420000|2021-12-20 15:33:40|4754|4753|4752.5|4751.5|4754.5|4754|4752.5|4751.5|2382
1640014430000|2021-12-20 15:33:50|4753.5|4752|4754.5|4753.5|4756|4755|4753.5|4751.5|1608
1640014440000|2021-12-20 15:34:00|4754|4752.5|4753.5|4753|4754.5|4753|4753|4752.5|641
1640014450000|2021-12-20 15:34:10|4754|4752|4752|4750.5|4754.5|4752.5|4751.5|4750.5|696
1640014460000|2021-12-20 15:34:20|4751.5|4751|4751.5|4750.5|4752|4751.5|4751.5|4750|405
1640014470000|2021-12-20 15:34:30|4752|4751|4752.5|4750.5|4752.5|4751.5|4752|4750.5|94
1640014480000|2021-12-20 15:34:40|4753.5|4751|4754.5|4753.5|4756|4754.5|4752.5|4750.5|2772
1640014490000|2021-12-20 15:34:50|4755|4753|4755.5|4754.5|4757|4755.5|4754.5|4753|431
1640014500000|2021-12-20 15:35:00|4756|4754|4754.5|4752.5|4756|4754|4753.5|4752.5|502
1640014510000|2021-12-20 15:35:10|4755|4753|4755.5|4753.5|4755.5|4753.5|4755|4753|15
1640014520000|2021-12-20 15:35:20|4756|4754|4758.5|4757|4758.5|4757|4756|4754|555
1640014530000|2021-12-20 15:35:30|4759.5|4757.5|4759|4757.5|4760.5|4758.5|4758.5|4757.5|584
1640014540000|2021-12-20 15:35:40|4759.5|4758|4760.5|4759|4761|4759|4759|4758|463
1640014550000|2021-12-20 15:35:50|4761|4759.5|4759|4758|4762|4760.5|4758|4757.5|8488
1640014560000|2021-12-20 15:36:00|4759.5|4758.5|4759.5|4759|4759.5|4759|4759|4758|422
1640014570000|2021-12-20 15:36:10|4759|4758.5|4756.5|4755.5|4759|4758.5|4756.5|4754.5|966
1640014580000|2021-12-20 15:36:20|4757|4756|4757|4756|4757|4756.5|4756.5|4755|245
1640014590000|2021-12-20 15:36:30|4757.5|4756.5|4758|4757.5|4759|4757.5|4757|4756.5|443
1640014600000|2021-12-20 15:36:40|4758.5|4758|4757.5|4756.5|4759.5|4758|4757|4756|2107
1640014610000|2021-12-20 15:36:50|4757|4757|4757.5|4756.5|4757.5|4757|4757|4756.5|125
1640014620000|2021-12-20 15:37:00|4757|4757|4758.5|4757.5|4760.5|4759.5|4757|4757|1305
1640014630000|2021-12-20 15:37:10|4758|4757|4757.5|4755.5|4758|4757.5|4756.5|4755|671
1640014640000|2021-12-20 15:37:20||4756||4755.5||4756||4755.5|0
1640014650000|2021-12-20 15:37:30|4758|4756|4758|4756|4758.5|4757.5|4757.5|4756|798
1640014660000|2021-12-20 15:37:40|4757.5|4756.5|4758.5|4757.5|4759|4758|4757|4756|440
1640014670000|2021-12-20 15:37:50|4759.5|4758|4758.5|4757.5|4760.5|4758.5|4758.5|4757.5|575
1640014680000|2021-12-20 15:38:00|4759|4758|4761.5|4760|4761.5|4760|4759|4758|544
1640014690000|2021-12-20 15:38:10|4761|4760.5|4761.5|4760.5|4762.5|4761|4760.5|4760|501
1640014700000|2021-12-20 15:38:20|4762|4761|4760|4759.5|4762|4761|4759|4758|3636
1640014710000|2021-12-20 15:38:30|4759.5|4759|4760|4759|4760|4759|4759|4758.5|314
1640014720000|2021-12-20 15:38:40|4761|4759.5|4758.5|4757.5|4761|4760|4758|4757.5|5888
1640014730000|2021-12-20 15:38:50|4758|4757|4757|4756|4758|4757|4757|4756|146
1640014740000|2021-12-20 15:39:00|4756.5|4756.5|4760|4759.5|4761|4760|4756.5|4756|2275
1640014750000|2021-12-20 15:39:10|4760.5|4760|4760.5|4759.5|4761.5|4760.5|4760.5|4759.5|372
1640014760000|2021-12-20 15:39:20|4761|4760|4761|4760|4761|4760.5|4760.5|4758.5|609
1640014770000|2021-12-20 15:39:30|4761.5|4760.5|4761.5|4761|4762|4761|4761.5|4760.5|423
1640014780000|2021-12-20 15:39:40|4761|4760.5|4761|4760|4762|4760.5|4760|4759|433
1640014790000|2021-12-20 15:39:50|4760.5|4759|4760|4759|4760.5|4759|4760|4759|178
1640014800000|2021-12-20 15:40:00|4760.5|4759.5|4760.5|4759|4761.5|4761|4760.5|4759|1110
1640014810000|2021-12-20 15:40:10|4760|4758.5|4757.5|4756|4760|4758.5|4757.5|4756|743
1640014820000|2021-12-20 15:40:20|4758|4756.5|4758.5|4757.5|4758.5|4757.5|4757.5|4756|550
1640014830000|2021-12-20 15:40:30|4759|4757|4759.5|4758|4759.5|4758.5|4759|4757|504
1640014840000|2021-12-20 15:40:40|4760|4758.5|4760.5|4759.5|4760.5|4759.5|4760|4758.5|1388
1640014850000|2021-12-20 15:40:50|4761|4760|4762|4761|4762|4761|4760.5|4759.5|818
1640014860000|2021-12-20 15:41:00|4761.5|4760.5|4762|4760.5|4762.5|4761|4761|4760|882
1640014870000|2021-12-20 15:41:10|4761.5|4761|4761.5|4760.5|4762|4761|4761.5|4760.5|0
1640014880000|2021-12-20 15:41:20|4762|4761|4763|4762|4763.5|4762|4762|4761|281
1640014890000|2021-12-20 15:41:30|4762.5||4763||4763||4762.5||417
1640014900000|2021-12-20 15:41:40|4762.5|4761.5|4763|4762|4763|4762|4762.5|4761.5|1217
1640014910000|2021-12-20 15:41:50|4762.5|4761.5|4762.5|4761|4762.5|4762|4761.5|4761|1226
1640014920000|2021-12-20 15:42:00|4762|4761.5|4763.5|4762.5|4763.5|4762.5|4761.5|4761|556
1640014930000|2021-12-20 15:42:10|4763|4762|4759|4758|4763.5|4762|4758|4756.5|10528
1640014940000|2021-12-20 15:42:20|4759.5|4758.5|4760.5|4759.5|4760.5|4760|4759.5|4758.5|728
1640014950000|2021-12-20 15:42:30|4761|4760|4762|4761|4763|4761.5|4761|4759.5|427
1640014960000|2021-12-20 15:42:40|4761.5|4760.5|4762|4761|4762|4761.5|4761|4760|429
1640014970000|2021-12-20 15:42:50|4762.5|4761.5|4762|4761|4763.5|4762|4762|4760|336
1640014980000|2021-12-20 15:43:00|4762.5|4760.5|4761|4760|4762.5|4761|4761|4760|324
1640014990000|2021-12-20 15:43:10|4760.5|4759|4760|4759|4761|4759.5|4760|4759|341
1640015000000|2021-12-20 15:43:20|4759.5|4758.5|4759.5|4758|4760|4759|4759|4758|984
1640015010000|2021-12-20 15:43:30|4760|4758.5|4759.5|4758|4760|4759|4759.5|4758|577
1640015020000|2021-12-20 15:43:40|4759|4757.5|4758|4757|4759|4757.5|4758|4757|232
1640015030000|2021-12-20 15:43:50|4757.5|4756|4757.5|4756|4757.5|4756.5|4756.5|4755.5|450
1640015040000|2021-12-20 15:44:00|4757|4755.5|4756.5|4755.5|4757|4755.5|4756|4755|254
1640015050000|2021-12-20 15:44:10|4757|4756|4756.5|4755.5|4757|4756|4756.5|4755|183
1640015060000|2021-12-20 15:44:20|4757||4756.5||4757||4756.5||91
1640015070000|2021-12-20 15:44:30|4757|4756|4754.5|4754|4757|4756|4753.5|4753|4333
1640015080000|2021-12-20 15:44:40|4754|4753.5|4753|4752|4754.5|4754|4753|4751.5|1320
1640015090000|2021-12-20 15:44:50|4753.5|4752.5|4754.5|4753|4754.5|4753.5|4753.5|4752.5|3698
1640015100000|2021-12-20 15:45:00|4754|4753.5|4754|4753.5|4754|4754|4753|4751.5|1340
1640015110000|2021-12-20 15:45:10|4753.5|4753|4756|4754.5|4756.5|4754.5|4753.5|4753|347
1640015120000|2021-12-20 15:45:20|4755.5|4755|4756|4755|4756|4755.5|4755.5|4754.5|1
1640015130000|2021-12-20 15:45:30|4755.5|4755.5|4757|4756|4757|4756|4755.5|4755|206
1640015140000|2021-12-20 15:45:40|4757.5|4756.5|4758.5|4757.5|4758.5|4757.5|4757.5|4756|67
1640015160000|2021-12-20 15:46:00|4759|4758|4758.5|4758|4760|4759|4758|4757|1322
1640015170000|2021-12-20 15:46:10|4758|4757|4759.5|4758.5|4759.5|4758.5|4758|4757|144
1640015180000|2021-12-20 15:46:20|4759||4759||4759||4759||330
1640015190000|2021-12-20 15:46:30|4759.5|4759|4758.5|4757.5|4759.5|4759|4758.5|4757.5|609
1640015200000|2021-12-20 15:46:40|4759|4758|4757.5|4756.5|4759.5|4758|4757.5|4756|406
1640015210000|2021-12-20 15:46:50|4758|4757|4758.5|4757.5|4758.5|4757.5|4757.5|4756.5|0
1640015220000|2021-12-20 15:47:00|4758|4757|4758|4756.5|4758|4757|4757.5|4756.5|57
1640015230000|2021-12-20 15:47:10|4758.5|4757|4757.5|4756.5|4758.5|4757.5|4757.5|4756.5|0
1640015240000|2021-12-20 15:47:20|4757|4755.5|4756.5|4755.5|4757|4756|4756|4755.5|924
1640015250000|2021-12-20 15:47:30|4756|4755|4757.5|4756|4757.5|4756|4755.5|4755|232
1640015260000|2021-12-20 15:47:40||4755.5||4756||4756||4755.5|1000
1640015270000|2021-12-20 15:47:50|4757|4756.5|4757.5|4756.5|4757.5|4756.5|4757|4756|545
1640015280000|2021-12-20 15:48:00|4757|4756|4758.5|4756.5|4759.5|4758.5|4756|4755.5|2499
1640015290000|2021-12-20 15:48:10|4758|4757|4758.5|4757|4758.5|4758|4758|4756.5|72
1640015300000|2021-12-20 15:48:20|4758|4756.5|4758.5|4757|4758.5|4757|4757.5|4756.5|130
1640015310000|2021-12-20 15:48:30|4758|4756.5|4756.5|4754.5|4758|4756.5|4756|4754.5|1678
1640015320000|2021-12-20 15:48:40|4757|4755.5|4757.5|4756.5|4757.5|4756.5|4756.5|4755.5|1542
1640015330000|2021-12-20 15:48:50|4758|4757|4759.5|4757.5|4759.5|4758.5|4758|4757|1033
1640015340000|2021-12-20 15:49:00||4758||4758||4758||4758|41
1640015350000|2021-12-20 15:49:10|4759|4757.5|4759|4758|4759|4758|4758.5|4757.5|1
1640015360000|2021-12-20 15:49:20|4758.5|4757.5|4758|4757|4759.5|4758.5|4758|4757|1802
1640015370000|2021-12-20 15:49:30|4758.5|4757.5|4758|4757|4759|4757.5|4758|4757|703
1640015380000|2021-12-20 15:49:40|4757.5|4756|4756|4754.5|4757.5|4756|4755.5|4754|1865
1640015390000|2021-12-20 15:49:50|4755.5|4754|4754|4752|4755.5|4754|4753|4751.5|29
1640015400000|2021-12-20 15:50:00|4753.5|4752.5|4754|4752|4755|4753.5|4753.5|4752|433
1640015410000|2021-12-20 15:50:10|4753.5|4752.5|4754.5|4753|4755|4754|4753.5|4752|664
1640015420000|2021-12-20 15:50:20|4755|4753.5|4755.5|4754.5|4755.5|4754.5|4755|4753|346
1640015430000|2021-12-20 15:50:30|4755|4754|4755|4754|4755.5|4754|4754.5|4754|286
1640015440000|2021-12-20 15:50:40|||||||||143
1640015450000|2021-12-20 15:50:50|4754.5|4753.5|4754|4752.5|4755|4753.5|4754|4752.5|886
1640015460000|2021-12-20 15:51:00|4753.5|4753|4755|4754|4755|4754|4753|4752.5|705
1640015470000|2021-12-20 15:51:10|4754.5|4753.5|4755|4754|4755|4754|4754.5|4753|534
1640015480000|2021-12-20 15:51:20|4754.5|4753.5|4754.5|4753|4755|4754|4754.5|4753|231
1640015490000|2021-12-20 15:51:30|4754|4752|4753.5|4752|4754|4752.5|4753|4752|384
1640015500000|2021-12-20 15:51:40|4753|4752.5|4754|4752.5|4754|4753|4752.5|4752|517
1640015510000|2021-12-20 15:51:50|4754.5|4753|4753.5|4752.5|4755|4754.5|4752.5|4751.5|4086
1640015520000|2021-12-20 15:52:00|4753|4752|4753.5|4751.5|4753.5|4752.5|4752.5|4751.5|248
1640015530000|2021-12-20 15:52:10|4754|4752|4754|4753|4754|4753|4753.5|4752|274
1640015540000|2021-12-20 15:52:20|4755|4753.5|4755|4753.5|4755.5|4754|4754.5|4753|536
1640015550000|2021-12-20 15:52:30|4754.5|4753|4754|4753|4755|4753.5|4753.5|4753|713
1640015560000|2021-12-20 15:52:40|4754.5|4753.5|4755.5|4753.5|4755.5|4754.5|4754.5|4753|367
1640015570000|2021-12-20 15:52:50|4755|4753|4754|4752.5|4755|4753.5|4753.5|4752|701
1640015580000|2021-12-20 15:53:00|4753.5|4752|4753|4751.5|4753.5|4752.5|4752.5|4751.5|575
1640015590000|2021-12-20 15:53:10|4752.5|4751|4752|4750.5|4752.5|4751|4750.5|4749.5|333
1640015600000|2021-12-20 15:53:20|4751.5|4750|4751|4749.5|4751.5|4750|4750.5|4749.5|142
1640015610000|2021-12-20 15:53:30|4750.5|4749|4749.5|4748|4750.5|4749|4748|4746.5|2047
1640015620000|2021-12-20 15:53:40|4749|4747.5|4748|4746.5|4749|4747.5|4748|4746.5|378
1640015630000|2021-12-20 15:53:50|4748.5|4746|4747.5|4746|4748.5|4746|4747|4746|0
1640015640000|2021-12-20 15:54:00|4747|4746.5|4747|4746|4748|4747|4747|4746|762
1640015650000|2021-12-20 15:54:10|4746.5|4745.5|4746.5|4745|4747|4745.5|4746|4745|898
1640015660000|2021-12-20 15:54:20|4747|4745.5|4747.5|4746.5|4747.5|4746.5|4746.5|4745.5|292
1640015670000|2021-12-20 15:54:30|4748|4747|4748|4746.5|4748|4747.5|4747.5|4746|270
1640015680000|2021-12-20 15:54:40|4748.5|4747|4749|4748.5|4750|4748.5|4748|4747|369
1640015690000|2021-12-20 15:54:50|4749.5||4749.5||4749.5||4749||51
1640015700000|2021-12-20 15:55:00|4749|4748|4748.5|4747|4749.5|4748.5|4748|4747|729
1640015710000|2021-12-20 15:55:10|4749|4747.5|4749.5|4748|4750|4749|4748.5|4747|568
1640015720000|2021-12-20 15:55:20|4749|4748.5|4750.5|4749|4751.5|4750.5|4749|4748.5|1910
1640015730000|2021-12-20 15:55:30|4751|4749.5|4749.5|4748|4751|4749.5|4749.5|4748|718
1640015740000|2021-12-20 15:55:40|4750|4748.5|4750.5|4749|4751|4750|4749.5|4748.5|2002
1640015750000|2021-12-20 15:55:50|4751|4749.5|4750|4749|4751|4750|4750|4749|554
1640015760000|2021-12-20 15:56:00|4750.5|4748.5|4750.5|4749|4751|4750.5|4748.5|4748|896
1640015770000|2021-12-20 15:56:10|4750|4748.5|4747.5|4746|4750|4748.5|4747|4746|1427
1640015780000|2021-12-20 15:56:20|4747|4746.5|4746|4744|4748|4746.5|4744.5|4744|879
1640015790000|2021-12-20 15:56:30|4746.5|4744.5|4746.5|4745|4746.5|4745.5|4745|4744|1538
1640015800000|2021-12-20 15:56:40|4747|4745.5|4747|4745.5|4747|4746.5|4746.5|4745|437
1640015810000|2021-12-20 15:56:50||4746||4745.5||4746||4745.5|255
1640015820000|2021-12-20 15:57:00|4747.5|4746|4747.5|4746.5|4747.5|4746.5|4747|4745.5|716
1640015830000|2021-12-20 15:57:10|4748|4747|4748|4746.5|4748|4747.5|4747|4746|1260
1640015840000|2021-12-20 15:57:20|4747.5|4746|4745.5|4744.5|4747.5|4746.5|4745|4744.5|1807
1640015850000|2021-12-20 15:57:30|4746|4745|4746|4745|4746|4745|4745.5|4744.5|689
1640015860000|2021-12-20 15:57:40|4745.5|4744.5|4746|4745|4746|4745|4745.5|4744.5|669
1640015870000|2021-12-20 15:57:50|4746.5|4745.5|4746|4745.5|4746.5|4745.5|4746|4745.5|49
1640015880000|2021-12-20 15:58:00|4745.5|4744.5|4746|4745|4746|4745.5|4745|4744.5|327
1640015890000|2021-12-20 15:58:10|4746.5|4745.5|4749|4747.5|4749|4748|4746.5|4745.5|764
1640015900000|2021-12-20 15:58:20|4748.5|4746.5|4749|4748|4749|4748|4747|4746.5|1898
1640015910000|2021-12-20 15:58:30|4749.5|4748.5|4750.5|4749|4751|4749.5|4749|4748.5|274
1640015920000|2021-12-20 15:58:40|4750|4749.5|4750.5|4749.5|4751|4750|4750|4749|100
1640015930000|2021-12-20 15:58:50|4751|4750|4750.5|4750|4751|4750|4750.5|4749.5|78
1640015940000|2021-12-20 15:59:00|4751|4749.5|4751.5|4751|4751.5|4751|4750|4749.5|512
1640015950000|2021-12-20 15:59:10|4752|4750.5|4751.5|4750|4752|4751|4751|4750|905
1640015960000|2021-12-20 15:59:20|4752|4750.5|4753.5|4752|4753.5|4752|4751.5|4750|1119
1640015970000|2021-12-20 15:59:30|4753|4751.5|4753|4752|4753|4752|4753|4751.5|1
1640015980000|2021-12-20 15:59:40||4752.5||4752.5||4752.5||4752.5|0
1640015990000|2021-12-20 15:59:50|4753.5|4753|4753.5|4752|4753.5|4753|4752|4751.5|690
1640016000000|2021-12-20 16:00:00|4753|4751.5|4753|4751.5|4753|4752|4752.5|4751.5|575
1640016010000|2021-12-20 16:00:10|4753.5|4752|4753|4752|4753.5|4753|4753|4751.5|864
1640016020000|2021-12-20 16:00:20|4752.5|4751.5|4753|4752|4753.5|4752|4752.5|4751.5|268
1640016030000|2021-12-20 16:00:30|4753.5|4752.5|4751|4749.5|4753.5|4752.5|4750|4749|2618
1640016040000|2021-12-20 16:00:40|4750.5|4748.5|4750|4748.5|4750.5|4748.5|4749|4748.5|3
1640016050000|2021-12-20 16:00:50|4749.5|4749|4749|4748|4750|4749|4749|4748|454
1640016060000|2021-12-20 16:01:00|4748.5|4747.5|4748.5|4747.5|4749|4747.5|4748|4746.5|2303
1640016070000|2021-12-20 16:01:10|4748|4747|4745.5|4744.5|4748|4747|4745.5|4744.5|386
1640016080000|2021-12-20 16:01:20|4746|4744|4745.5|4744|4746|4744.5|4744.5|4743.5|1205
1640016090000|2021-12-20 16:01:30|4745|4743.5|4744.5|4742.5|4745.5|4744|4744|4742.5|564
1640016100000|2021-12-20 16:01:40|4744|4743|4743.5|4742|4744.5|4743|4743.5|4742|539
1640016110000|2021-12-20 16:01:50|4744|4742.5|4745.5|4744|4745.5|4744|4744|4742.5|266
1640016120000|2021-12-20 16:02:00|4745|4744.5|4745.5|4745|4745.5|4745|4744.5|4744.5|1103
1640016130000|2021-12-20 16:02:10|4746|4745.5|4747.5|4746|4747.5|4746.5|4745.5|4745|445
1640016140000|2021-12-20 16:02:20|4747|4745.5|4747.5|4746.5|4747.5|4746.5|4746.5|4745|351
1640016150000|2021-12-20 16:02:30|4748|4747|4747.5|4746.5|4748.5|4747|4747|4746.5|658
1640016160000|2021-12-20 16:02:40|4748|4747|4750|4748|4750|4748.5|4747.5|4746.5|1014
1640016170000|2021-12-20 16:02:50|4749.5|4748.5|4747|4746|4749.5|4748.5|4746|4745.5|4879
1640016180000|2021-12-20 16:03:00|4747.5|4746.5|4748|4746.5|4749|4747.5|4747|4746|1331
1640016190000|2021-12-20 16:03:10|4748.5|4747|4747.5|4746|4748.5|4747|4747|4746|948
1640016200000|2021-12-20 16:03:20|4747|4746.5|4747.5|4746.5|4747.5|4746.5|4747|4746.5|585
1640016210000|2021-12-20 16:03:30|4747|4746|4748|4747|4748|4747.5|4747|4746|561
1640016220000|2021-12-20 16:03:40|4747.5|4746.5|4747|4746|4748|4746.5|4747|4746|168
1640016230000|2021-12-20 16:03:50|4747.5|4745.5|4745.5|4744|4747.5|4745.5|4745|4743.5|2114
1640016240000|2021-12-20 16:04:00|4746|4744.5|4747|4745.5|4747|4745.5|4746|4744|474
1640016250000|2021-12-20 16:04:10|4747.5|4746|4747.5|4746.5|4747.5|4746.5|4747|4745.5|303
1640016260000|2021-12-20 16:04:20|4747|4746|4747|4746|4747|4746.5|4746|4745.5|2985
1640016270000|2021-12-20 16:04:30|4747.5|4745.5|4747|4746.5|4747.5|4746.5|4746.5|4745.5|439
1640016280000|2021-12-20 16:04:40|4746.5|4746|4745|4744|4747|4746|4745|4744|2397
1640016290000|2021-12-20 16:04:50|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|4745.5|4744.5|190
1640016300000|2021-12-20 16:05:00|4746|4745|4747|4745.5|4747|4746|4745.5|4744.5|709
1640016310000|2021-12-20 16:05:10|4746.5|4745|4746.5|4745.5|4747|4745.5|4746|4745|109
1640016320000|2021-12-20 16:05:20|4747|4746|4747|4746|4747.5|4746.5|4746.5|4745.5|562
1640016330000|2021-12-20 16:05:30|4748|4746.5|4747|4745.5|4748|4747|4746|4745|894
1640016340000|2021-12-20 16:05:40|4746.5|4746|4747|4746|4747|4746|4746|4745|973
1640016350000|2021-12-20 16:05:50|4746.5|4745|4746.5|4745|4746.5|4745|4746|4745|59
1640016370000|2021-12-20 16:06:10|4746|4744.5|4745.5|4745|4746.5|4745.5|4745|4744.5|2331
1640016380000|2021-12-20 16:06:20|4746|4745.5|4747|4746|4748|4746.5|4746|4745|1784
1640016390000|2021-12-20 16:06:30|4746.5|4745.5|4745|4744.5|4747|4745.5|4745|4744.5|537
1640016400000|2021-12-20 16:06:40|4744.5|4743.5|4743.5|4743|4744.5|4744|4743.5|4742.5|514
1640016410000|2021-12-20 16:06:50|4743|4742|4742|4741.5|4743.5|4742.5|4742|4741.5|936
1640016420000|2021-12-20 16:07:00|4742.5|4742|4743|4742|4743.5|4742.5|4742.5|4741.5|1867
1640016430000|2021-12-20 16:07:10|4743.5|4743|4742.5|4741|4743.5|4743|4742.5|4741|1490
1640016440000|2021-12-20 16:07:20|4743|4741.5|4741|4739.5|4743|4742|4740|4739|3096
1640016450000|2021-12-20 16:07:30|4740.5|4740|4741.5|4740.5|4741.5|4740.5|4740.5|4739.5|766
1640016460000|2021-12-20 16:07:40|4742|4741|4742|4740.5|4744|4743|4741|4740.5|4658
1640016470000|2021-12-20 16:07:50|4743|4741|4743.5|4742|4743.5|4742.5|4743|4741|1165
1640016480000|2021-12-20 16:08:00|4744|4742.5|4744|4743|4744|4743|4743.5|4742.5|1565
1640016490000|2021-12-20 16:08:10|4745|4743.5|4745|4744.5|4745.5|4744.5|4744.5|4743.5|550
1640016500000|2021-12-20 16:08:20|4744.5|4744|4744.5|4743.5|4744.5|4744|4744|4743|327
1640016510000|2021-12-20 16:08:30|4745|4744|4745|4743.5|4745.5|4744.5|4744.5|4743|915
1640016520000|2021-12-20 16:08:40|4745.5|4744|4745.5|4744|4745.5|4744|4745|4744|104
1640016530000|2021-12-20 16:08:50|4745|4744.5|4744|4743|4745|4745|4744|4743|880
1640016540000|2021-12-20 16:09:00|4744.5|4743.5|4746.5|4745.5|4746.5|4745.5|4744|4743.5|638
1640016550000|2021-12-20 16:09:10|4747|4746|4748.5|4747.5|4749|4747.5|4747|4745.5|543
1640016560000|2021-12-20 16:09:20|4748|4748|4751|4749.5|4751|4749.5|4748|4747.5|761
1640016570000|2021-12-20 16:09:30|4750.5|4750|4751|4750|4751|4750|4750.5|4749.5|39
1640016580000|2021-12-20 16:09:40|4751.5|4750.5|4751|4750|4751.5|4750.5|4751|4750|263
1640016590000|2021-12-20 16:09:50|4750.5|4749.5|4751.5|4750.5|4751.5|4750.5|4750.5|4749.5|477
1640016600000|2021-12-20 16:10:00|4751|4750|4751.5|4750.5|4751.5|4750.5|4749.5|4749|2927
1640016610000|2021-12-20 16:10:10|4751|4750|4749|4748.5|4751.5|4750|4748.5|4747|3032
1640016620000|2021-12-20 16:10:20|4748.5|4748|4747|4745.5|4749|4748|4746.5|4745.5|777
1640016630000|2021-12-20 16:10:30|4746.5|4745|4745.5|4744.5|4747|4745.5|4745.5|4744.5|290
1640016640000|2021-12-20 16:10:40|4746|4744|4745|4743.5|4746|4744.5|4745|4743.5|125
1640016650000|2021-12-20 16:10:50|4744.5|4744|4743.5|4742.5|4745|4744|4743.5|4742.5|271
1640016660000|2021-12-20 16:11:00|4744|4743|4744|4742.5|4744|4743|4743.5|4742.5|374
1640016670000|2021-12-20 16:11:10|4743.5|4743|4747|4746|4748|4746|4743.5|4742.5|1255
1640016680000|2021-12-20 16:11:20|4747.5|4746.5|4748|4746.5|4748|4747|4747|4746.5|725
1640016690000|2021-12-20 16:11:30|4747.5|4746|4749|4747.5|4749|4748|4747|4746|1909
1640016700000|2021-12-20 16:11:40|4748.5|4747|4748|4746.5|4749|4747.5|4748|4746.5|1626
1640016710000|2021-12-20 16:11:50|4748.5|4747|4748.5|4747.5|4750|4749|4748|4746.5|3694
1640016720000|2021-12-20 16:12:00|4748|4747|4750.5|4749.5|4750.5|4749.5|4748|4747|1326
1640016730000|2021-12-20 16:12:10|4750|4749|4748|4747.5|4750.5|4749.5|4748|4747.5|2208
1640016740000|2021-12-20 16:12:20|4748.5|4748|4748.5|4747.5|4749|4748|4748.5|4747.5|658
1640016750000|2021-12-20 16:12:30|4749|4748|4750|4748.5|4750|4749|4749|4747.5|3339
1640016760000|2021-12-20 16:12:40|4750.5|4749|4750|4748.5|4751|4750.5|4749.5|4748.5|2420
1640016770000|2021-12-20 16:12:50|4749.5||4749.5||4749.5||4749||0
1640016780000|2021-12-20 16:13:00|4749|4748|4748|4747.5|4749.5|4748.5|4748|4747|3741
1640016790000|2021-12-20 16:13:10|4748.5|4748|4748.5|4747.5|4748.5|4748|4748|4747.5|478
1640016800000|2021-12-20 16:13:20|4749|4748|4749.5|4748.5|4749.5|4748.5|4749|4748|608
1640016810000|2021-12-20 16:13:30|4749|4749|4749|4748|4749|4749|4748|4747.5|1177
1640016820000|2021-12-20 16:13:40|4749.5|4747.5|4749|4748|4749.5|4748|4748.5|4747.5|410
1640016830000|2021-12-20 16:13:50|4749.5||4749||4749.5||4749||116
1640016840000|2021-12-20 16:14:00|4748.5|4748.5|4748|4747|4749|4748.5|4748|4747|1047
1640016850000|2021-12-20 16:14:10|4747.5|4746.5|4747|4745.5|4748|4746.5|4747|4745.5|1374
1640016860000|2021-12-20 16:14:20|4746.5|4746|4747|4746|4747|4746|4746.5|4745.5|355
1640016870000|2021-12-20 16:14:30|||||||||187
1640016880000|2021-12-20 16:14:40|4748|4746.5|4747|4746|4748|4746.5|4746.5|4745|1052
1640016890000|2021-12-20 16:14:50|4746.5|4745|4746|4745.5|4746.5|4745.5|4746|4745|719
1640016900000|2021-12-20 16:15:00|4746.5|4745.5|4747|4745.5|4747|4745.5|4746|4745|109
1640016910000|2021-12-20 16:15:10|4746.5|4745|4746.5|4745|4747|4745.5|4746.5|4745|67
1640016920000|2021-12-20 16:15:20|4747|4745.5|4746|4745|4747|4745.5|4746|4745|100
1640016930000|2021-12-20 16:15:30|4746.5|4745.5|4746|4744.5|4747.5|4746|4745.5|4744|98
1640016940000|2021-12-20 16:15:40|4745.5|4743.5|4745.5|4743.5|4746|4744|4744.5|4743|0
1640016950000|2021-12-20 16:15:50|4745|4743|4745.5|4744|4746|4744.5|4744.5|4743|212
1640016960000|2021-12-20 16:16:00|4746.5|4744.5|4747|4745|4748|4745.5|4746.5|4744.5|127
1640016970000|2021-12-20 16:16:10|4747.5|4745.5|4747.5|4746.5|4747.5|4746.5|4747|4745|0
1640016980000|2021-12-20 16:16:20|4747|4746|4748.5|4747|4749|4747|4747|4746|247
1640016990000|2021-12-20 16:16:30|4748|4746.5|4747.5|4746|4749|4747|4747.5|4746|95
1640017000000|2021-12-20 16:16:40|4748|4746.5|4749|4747.5|4749|4747.5|4747.5|4746|0
1640017010000|2021-12-20 16:16:50|4748.5|4747|4749|4748|4750.5|4748.5|4748.5|4747|85
1640017020000|2021-12-20 16:17:00|4749.5|4748.5|4748.5|4747|4749.5|4748.5|4748|4746.5|72
1640017030000|2021-12-20 16:17:10|4748|4746.5|4748|4747|4748.5|4747.5|4748|4746.5|0
1640017040000|2021-12-20 16:17:20|4747.5|4746.5|4746.5|4745.5|4747.5|4746.5|4746.5|4745.5|7
1640017050000|2021-12-20 16:17:30|4747|4745|4746|4744.5|4747|4746|4746|4744.5|0
1640017060000|2021-12-20 16:17:40|4746.5|4745|4746.5|4745|4746.5|4745|4746.5|4745|0
1640017070000|2021-12-20 16:17:50|4745.5|4744.5|4745.5|4744|4746|4744.5|4745|4743.5|56
1640017080000|2021-12-20 16:18:00|4745|4743.5|4745.5|4744|4745.5|4744|4745|4743.5|0
1640017090000|2021-12-20 16:18:10|4745|4743.5|4745.5|4744|4746|4744.5|4745|4743.5|100
1640017100000|2021-12-20 16:18:20|4746|4744.5|4745|4743.5|4747.5|4746|4745|4743.5|576
1640017110000|2021-12-20 16:18:30|4745.5|4744|4747|4745|4747|4745|4745|4743.5|0
1640017120000|2021-12-20 16:18:40|4746|4744.5|4746.5|4744.5|4746.5|4745|4745.5|4744|120
1640017130000|2021-12-20 16:18:50|4746|4744|4745.5|4744|4746.5|4745|4745.5|4744|0
1640017140000|2021-12-20 16:19:00|4746|4744.5|4745|4744|4746|4744.5|4745|4744|42
1640017150000|2021-12-20 16:19:10|4745.5|4744.5|4745|4744|4746|4745|4745|4744|32
1640017160000|2021-12-20 16:19:20|4744.5|4743.5|4746.5|4744.5|4746.5|4745|4744.5|4743.5|131
1640017170000|2021-12-20 16:19:30|4746|4744|4746|4744|4746.5|4744.5|4746|4744|0
1640017180000|2021-12-20 16:19:40|4746.5|4744.5|4747|4745|4747.5|4746|4746|4744|100
1640017190000|2021-12-20 16:19:50|4747.5|4745.5|4749|4747|4749|4747|4747|4745|178
1640017200000|2021-12-20 16:20:00|4748.5|4746.5|4749|4747.5|4750.5|4748.5|4748.5|4746.5|75
1640017210000|2021-12-20 16:20:10|4748.5|4747|4749|4747.5|4749.5|4747.5|4748|4746|185
1640017220000|2021-12-20 16:20:20|4748.5|4747|4750|4747.5|4750.5|4748|4748.5|4747|98
1640017230000|2021-12-20 16:20:30|4750.5|4748|4751.5|4749.5|4752|4750|4750|4747.5|223
1640017240000|2021-12-20 16:20:40|4751|4749|4751.5|4750|4751.5|4750|4750.5|4749|0
1640017250000|2021-12-20 16:20:50|4751|4749.5|4752|4750|4752|4750|4750.5|4749|0
1640017260000|2021-12-20 16:21:00|4751|4749.5|4750.5|4749.5|4752|4750|4750|4749|68
1640017270000|2021-12-20 16:21:10|4750|4749|4750|4748.5|4751|4749.5|4750|4748.5|125
1640017280000|2021-12-20 16:21:20|4750.5|4749|4751|4749.5|4751|4749.5|4750|4748.5|0
1640017290000|2021-12-20 16:21:30|4750.5|4749|4749.5|4748.5|4752|4750.5|4749.5|4748|249
1640017300000|2021-12-20 16:21:40|4750|4748|4750.5|4749|4750.5|4749|4749.5|4748|0
1640017310000|2021-12-20 16:21:50|4750|4748.5|4750.5|4749|4750.5|4749|4750|4748.5|0
1640017320000|2021-12-20 16:22:00|4750|4748.5|4752|4750.5|4752|4750.5|4750|4748.5|163
1640017330000|2021-12-20 16:22:10|4751.5|4750|4753.5|4752|4753.5|4752|4751.5|4750|310
1640017340000|2021-12-20 16:22:20|4753|4751.5|4752|4750.5|4754|4752|4752|4750.5|156
1640017350000|2021-12-20 16:22:30|4752.5|4750|4754|4752.5|4754|4752.5|4752|4750|175
1640017360000|2021-12-20 16:22:40|4753.5|4752|4753.5|4752|4755|4753.5|4753|4751.5|341
1640017370000|2021-12-20 16:22:50|4753|4751.5|4754|4752.5|4754.5|4753|4753|4751.5|0
1640017380000|2021-12-20 16:23:00|4753.5|4752|4753.5|4751.5|4754.5|4752.5|4752.5|4751|161
1640017390000|2021-12-20 16:23:10|4753|4751|4752.5|4751|4753.5|4751.5|4752.5|4750.5|75
1640017400000|2021-12-20 16:23:20|4753|4750.5|4751.5|4749.5|4753|4751|4751.5|4749.5|0
1640017410000|2021-12-20 16:23:30|4751|4750|4751|4749.5|4752|4750|4751|4749.5|182
1640017420000|2021-12-20 16:23:40|4750.5|4749|4752|4750.5|4752|4751|4750.5|4749|259
1640017430000|2021-12-20 16:23:50|4751.5|4750|4751|4749.5|4752.5|4751|4751|4749.5|162
1640017440000|2021-12-20 16:24:00|4750.5|4750|4751.5|4750.5|4751.5|4750.5|4750.5|4749|213
1640017450000|2021-12-20 16:24:10|4751|4750|4754|4752|4754|4752|4751|4750|242
1640017460000|2021-12-20 16:24:20|4753.5|4751.5|4754.5|4752.5|4755.5|4753.5|4752.5|4751|434
1640017470000|2021-12-20 16:24:30|4754|4752|4754|4752.5|4755.5|4753.5|4753.5|4752|281
1640017480000|2021-12-20 16:24:40|4753.5|4752|4753|4751|4753.5|4752|4753|4751|231
1640017490000|2021-12-20 16:24:50|4753.5|4751.5|4754.5|4753|4754.5|4753|4753|4751|60
1640017500000|2021-12-20 16:25:00|4754|4752.5|4753|4751|4754.5|4753|4752.5|4751|607
1640017510000|2021-12-20 16:25:10|4753.5|4751.5|4752|4750.5|4753.5|4752|4751|4750|828
1640017520000|2021-12-20 16:25:20|4751.5|4751|4750.5|4749|4752|4751|4750.5|4749|1175
1640017530000|2021-12-20 16:25:30|4749.5|4748.5|4750.5|4748.5|4750.5|4749|4749.5|4748|853
1640017540000|2021-12-20 16:25:40|4750|4748|4750.5|4748.5|4751.5|4750.5|4749.5|4748|1375
1640017550000|2021-12-20 16:25:50|4749.5|4748|4751|4749.5|4752|4750|4749|4747.5|383
1640017560000|2021-12-20 16:26:00|4751.5|4750|4752.5|4751.5|4752.5|4751.5|4751.5|4749.5|395
1640017570000|2021-12-20 16:26:10|4752|4750.5|4752|4750.5|4752.5|4751.5|4751.5|4750|157
1640017580000|2021-12-20 16:26:20|4752.5|4751|4752.5|4751|4753|4751.5|4751.5|4750.5|239
1640017590000|2021-12-20 16:26:30|4752|4750.5|4752|4750.5|4752.5|4751|4751.5|4750|60
1640017600000|2021-12-20 16:26:40|4752.5|4751|4752.5|4751|4753|4751.5|4752.5|4751|0
1640017610000|2021-12-20 16:26:50|4753|4751.5|4754|4753|4755|4753.5|4752|4751|205
1640017620000|2021-12-20 16:27:00|4754.5|4753.5|4754|4752.5|4755|4753.5|4754|4752.5|87
1640017630000|2021-12-20 16:27:10|4754.5|4753|4755|4753.5|4755|4753.5|4752.5|4750.5|159
1640017640000|2021-12-20 16:27:20|4754.5|4753|4756|4754.5|4756|4754.5|4754.5|4753|150
1640017650000|2021-12-20 16:27:30|4755.5|4754|4755.5|4753.5|4756|4754.5|4754|4752.5|187
1640017660000|2021-12-20 16:27:40|4756|4754|4754.5|4753|4756|4754.5|4754|4752.5|40
1640017670000|2021-12-20 16:27:50|4755|4753.5|4755.5|4754|4756|4754.5|4754.5|4753.5|206
1640017680000|2021-12-20 16:28:00|4756|4754.5|4755.5|4753.5|4757.5|4756|4755.5|4753.5|356
1640017690000|2021-12-20 16:28:10|4755|4754|4755.5|4754|4755.5|4754|4754.5|4753|11
1640017700000|2021-12-20 16:28:20|4755|4753.5|4755.5|4754.5|4755.5|4754.5|4755|4753.5|127
1640017710000|2021-12-20 16:28:30|4755|4754|4755|4753.5|4755.5|4754.5|4755|4753.5|100
1640017720000|2021-12-20 16:28:40|4755.5|4754|4755|4754|4755.5|4754|4754.5|4753.5|288
1640017730000|2021-12-20 16:28:50|4755.5|4754.5|4755|4754|4756|4754.5|4755|4754|137
1640017740000|2021-12-20 16:29:00|4753.5|4752.5|4752|4750.5|4753.5|4752.5|4749.5|4748|447
1640017750000|2021-12-20 16:29:10|4752.5|4751|4752|4750.5|4753.5|4752|4752|4750.5|391
1640017760000|2021-12-20 16:29:20|4752.5|4751|4753.5|4752.5|4753.5|4752.5|4752|4750|76
1640017770000|2021-12-20 16:29:30|4753|4752|4755|4753.5|4755.5|4754|4753|4752|193
1640017780000|2021-12-20 16:29:40|4755.5|4754|4756|4754.5|4757|4755.5|4755|4753.5|127
1640017790000|2021-12-20 16:29:50|4756.5|4754|4753.5|4751|4756.5|4755|4753.5|4751|668
1640073610000|2021-12-21 08:00:10|4883.5|4880|4877.5|4873|4883.5|4880|4874|4867|40014
1640073620000|2021-12-21 08:00:20|4874.5|4872|4863|4860.5|4876.5|4874.5|4860.5|4856.5|9423
1640073630000|2021-12-21 08:00:30|4864|4861|4876|4870.5|4877.5|4874.5|4864|4861|7560
1640073640000|2021-12-21 08:00:40|4873.5|4870|4870.5|4867.5|4876|4874|4869.5|4864.5|4896
1640073650000|2021-12-21 08:00:50|4870|4868|4875.5|4872|4877.5|4874.5|4870|4868|1860
1640073660000|2021-12-21 08:01:00|4875|4872.5|4876.5|4874|4880|4875|4871.5|4868|1951
1640073670000|2021-12-21 08:01:10|4877|4873.5|4875|4871|4877|4873.5|4872|4871|2209
1640073680000|2021-12-21 08:01:20|4873|4872|4878|4874|4878.5|4878|4871.5|4871|9857
1640073690000|2021-12-21 08:01:30|4877.5|4874.5|4873|4871|4880|4878|4872|4871|4453
1640073700000|2021-12-21 08:01:40|4873.5|4871.5|4881|4877.5|4881|4877.5|4873.5|4871|512
1640073710000|2021-12-21 08:01:50|4881.5|4878|4884.5|4880.5|4885|4881|4881.5|4877.5|691
1640073720000|2021-12-21 08:02:00|4885.5|4881|4880.5|4878|4887|4884|4880|4877.5|1966
1640073730000|2021-12-21 08:02:10|4880|4878.5|4880|4877.5|4880|4878.5|4878|4877.5|25
1640073750000|2021-12-21 08:02:30|4880.5|4878|4880.5|4877.5|4880.5|4880|4879|4875.5|6720
1640073760000|2021-12-21 08:02:40|4882.5|4880.5|4880|4878|4884.5|4884|4877.5|4876.5|6474
1640073770000|2021-12-21 08:02:50|4879.5|4877|4876|4873|4880|4879.5|4876|4873|1817
1640073780000|2021-12-21 08:03:00|4875.5|4873.5|4880|4878|4880|4878|4875.5|4873.5|425
1640073790000|2021-12-21 08:03:10|4880.5|4878.5|4880|4879.5|4880.5|4879.5|4880|4878.5|2362
1640073800000|2021-12-21 08:03:20|4880.5||4880||4880.5||4880||559
1640073810000|2021-12-21 08:03:30|4879.5|4879|4885|4884|4885|4884|4879.5|4878|5171
1640073820000|2021-12-21 08:03:40|4885.5|4885|4889.5|4888|4890|4888|4885|4884|4197
1640073830000|2021-12-21 08:03:50|4890|4888.5|4890.5|4888|4892.5|4890.5|4890|4888|2153
1640073840000|2021-12-21 08:04:00|4890|4888.5|4892.5|4890.5|4892.5|4891|4889|4888.5|1797
1640073850000|2021-12-21 08:04:10|4891|4891|4891|4889.5|4893.5|4891.5|4890|4889.5|1134
1640073860000|2021-12-21 08:04:20|4890.5|4888.5|4891.5|4889|4894|4891.5|4890|4888.5|4204
1640073870000|2021-12-21 08:04:30||4889.5||4889.5||4889.5||4889.5|3999
1640073880000|2021-12-21 08:04:40|4891|4888.5|4894|4891|4894|4891|4888|4885.5|2103
1640073890000|2021-12-21 08:04:50|4894.5|4889.5|4893.5|4891.5|4894.5|4891.5|4892.5|4889.5|0
1640073900000|2021-12-21 08:05:00|4894|4892|4895.5|4892|4895.5|4893.5|4892.5|4891|456
1640073910000|2021-12-21 08:05:10|4895|4892.5|4899.5|4897.5|4900|4898.5|4895|4892|3251
1640073920000|2021-12-21 08:05:20|4900|4897|4898.5|4896.5|4900|4898|4896|4894|2343
1640073930000|2021-12-21 08:05:30|4898|4895|4895.5|4894|4898.5|4896|4895.5|4893.5|1424
1640073940000|2021-12-21 08:05:40|4895|4893|4894|4892.5|4895.5|4894|4893|4892|1752
1640073950000|2021-12-21 08:05:50|4894.5|4893|4900|4898|4900|4898|4894.5|4892.5|891
1640073960000|2021-12-21 08:06:00|4900.5|4898.5|4902.5|4900.5|4902.5|4900.5|4900|4898.5|6130
1640073970000|2021-12-21 08:06:10|4902|4901|4902.5|4901|4902.5|4901|4901|4900.5|1519
1640073980000|2021-12-21 08:06:20|4901|4900.5|4902|4901|4902.5|4901.5|4901|4900.5|1046
1640073990000|2021-12-21 08:06:30|4902.5|4901.5|4907.5|4905.5|4908|4905.5|4902.5|4901.5|406
1640074000000|2021-12-21 08:06:40|4908.5|4906|4909|4907.5|4910.5|4908.5|4908|4906|336
1640074010000|2021-12-21 08:06:50|4908.5|4906|4907|4905|4908.5|4906|4907|4904|1044
1640074020000|2021-12-21 08:07:00|4906.5|4904.5|4904|4900|4906.5|4904.5|4904|4900|1070
1640074030000|2021-12-21 08:07:10|4903.5|4900.5|4903|4901|4904.5|4902.5|4903|4900.5|1550
1640074040000|2021-12-21 08:07:20|4903.5|4901.5|4904|4903|4904.5|4903|4903|4901.5|2012
1640074050000|2021-12-21 08:07:30|4904.5|4902|4906.5|4904.5|4906.5|4904.5|4903.5|4901.5|1285
1640074060000|2021-12-21 08:07:40|4906|4903.5|4906.5|4904.5|4906.5|4904.5|4906|4903.5|0
1640074070000|2021-12-21 08:07:50|4906|4903.5|4903|4901|4906.5|4903.5|4903|4901|329
1640074080000|2021-12-21 08:08:00|4903.5|4901.5|4913.5|4911.5|4914|4911.5|4903|4901|2758
1640074090000|2021-12-21 08:08:10|4914|4912|4911.5|4910|4914|4912.5|4910|4907.5|1482
1640074100000|2021-12-21 08:08:20|4911|4909.5|4911.5|4910|4911.5|4910|4910.5|4909.5|507
1640074110000|2021-12-21 08:08:30|4912|4911|4914.5|4913|4915|4913|4912|4911|278
1640074120000|2021-12-21 08:08:40|4915|4913.5|4915|4914|4915|4914|4915|4913.5|0
1640074130000|2021-12-21 08:08:50|4914.5|4913|4917|4915|4917.5|4916|4914|4911|4426
1640074140000|2021-12-21 08:09:00|4916.5|4914.5|4917.5|4916|4917.5|4916.5|4916.5|4914.5|401
1640074150000|2021-12-21 08:09:10|4918.5|4916.5|4920|4918|4920|4918|4918.5|4916.5|378
1640074160000|2021-12-21 08:09:20|4919.5|4918.5|4920|4918.5|4920|4919.5|4919.5|4918.5|360
1640074170000|2021-12-21 08:09:30|4919.5|4918|4919.5|4918|4920|4919|4919|4918|747
1640074180000|2021-12-21 08:09:40|4919|4916.5|4920|4918|4920|4918|4917.5|4915.5|535
1640074190000|2021-12-21 08:09:50|4919.5|4917.5|4919.5|4918|4919.5|4918|4918|4916.5|345
1640074200000|2021-12-21 08:10:00|4919|4916.5|4920.5|4918|4920.5|4918|4918.5|4915.5|1693
1640074210000|2021-12-21 08:10:10|4920|4918.5|4923|4921.5|4923.5|4921.5|4919|4916.5|652
1640074220000|2021-12-21 08:10:20|4922.5|4921|4922|4921|4923|4921|4922|4920.5|116
1640074230000|2021-12-21 08:10:30|4921.5|4920.5|4915.5|4914|4922|4920.5|4915.5|4914|858
1640074240000|2021-12-21 08:10:40|4916.5|4914.5|4914|4912|4917|4915.5|4913.5|4912|850
1640074250000|2021-12-21 08:10:50|4913.5|4911.5|4912|4911|4913.5|4911.5|4912|4911|0
1640074260000|2021-12-21 08:11:00|4912.5|4911.5|4914.5|4913|4915|4914|4912.5|4909.5|890
1640074270000|2021-12-21 08:11:10|4915|4913.5|4912.5|4910.5|4915|4913.5|4911.5|4909.5|1143
1640074280000|2021-12-21 08:11:20|4913|4911|4913.5|4911.5|4913.5|4911.5|4913|4911|0
1640074290000|2021-12-21 08:11:30|4913|4911|4910|4907.5|4913|4911.5|4910|4907.5|1402
1640074300000|2021-12-21 08:11:40|4909.5|4908|4911|4910.5|4911|4910.5|4908.5|4907.5|955
1640074310000|2021-12-21 08:11:50|4911.5|4909|4910.5|4909|4911.5|4911|4910.5|4909|251
1640074320000|2021-12-21 08:12:00|4911|4911|4910|4908|4912|4911|4910|4908|539
1640074330000|2021-12-21 08:12:10|4909.5|4908.5|4909|4907.5|4909.5|4908.5|4908|4907.5|392
1640074340000|2021-12-21 08:12:20|4909.5|4908|4909.5|4908|4910|4909|4909.5|4907.5|375
1640074350000|2021-12-21 08:12:30|4910|4908.5|4907.5|4905.5|4910|4909|4907.5|4905.5|1244
1640074360000|2021-12-21 08:12:40|4907|4905|4907.5|4906.5|4907.5|4906.5|4905.5|4902.5|613
1640074370000|2021-12-21 08:12:50|4907|4906|4907|4905.5|4907.5|4906.5|4906.5|4904.5|523
1640074380000|2021-12-21 08:13:00|4906.5|4904.5|4905|4903.5|4907.5|4906|4905|4903|1117
1640074390000|2021-12-21 08:13:10|4905.5|4903|4904|4902|4906|4904.5|4904|4902|1808
1640074400000|2021-12-21 08:13:20|4903.5|4901.5|4906|4905.5|4906|4905.5|4901|4899.5|4342
1640074410000|2021-12-21 08:13:30|4907|4906|4908.5|4907|4909|4907|4907|4906|321
1640074420000|2021-12-21 08:13:40|4909||4909||4909||4908.5||0
1640074430000|2021-12-21 08:13:50|4910|4907.5|4909.5|4908|4910|4908.5|4908.5|4907.5|1432
1640074440000|2021-12-21 08:14:00|4909|4907.5|4907.5|4906|4909|4907.5|4907|4906|642
1640074450000|2021-12-21 08:14:10|4908|4906.5|4908.5|4907.5|4908.5|4907.5|4908|4906.5|233
1640074460000|2021-12-21 08:14:20|4908|4907|4908|4906|4908.5|4907|4907|4905.5|824
1640074470000|2021-12-21 08:14:30|4907.5|4905.5|4910|4909|4910|4909|4907|4905.5|1039
1640074480000|2021-12-21 08:14:40|4910.5|4909.5|4911|4910|4911.5|4911|4910.5|4909|1831
1640074490000|2021-12-21 08:14:50|4910.5|4909.5|4910|4909|4910.5|4909.5|4910|4909|168
1640074500000|2021-12-21 08:15:00|4909.5|4908.5|4911|4909.5|4911|4909.5|4908.5|4907.5|1929
1640074510000|2021-12-21 08:15:10|4911.5|4910|4910|4908|4911.5|4910.5|4910|4908|251
1640074520000|2021-12-21 08:15:20|||||||||13
1640074530000|2021-12-21 08:15:30|4909.5||4909.5||4909.5||4909.5||100
1640074540000|2021-12-21 08:15:40|4908.5|4907.5|4908|4905.5|4908.5|4908|4908|4905.5|737
1640074550000|2021-12-21 08:15:50||4906||4906||4906||4905.5|0
1640074560000|2021-12-21 08:16:00|4908.5|4906.5|4913|4912|4913.5|4912.5|4908|4906.5|2297
1640074570000|2021-12-21 08:16:10|4913.5|4912.5|4911|4909.5|4913.5|4912.5|4911|4909|406
1640074580000|2021-12-21 08:16:20|4910.5|4909|4909|4907.5|4910.5|4909|4909|4907.5|121
1640074590000|2021-12-21 08:16:30|4909.5|4908|4909.5|4908.5|4909.5|4908.5|4909.5|4908|130
1640074600000|2021-12-21 08:16:40|4909||4909.5||4909.5||4909||15
1640074610000|2021-12-21 08:16:50|4909|4908|4909|4907|4909|4908|4907|4905|2136
1640074620000|2021-12-21 08:17:00|4909.5|4907.5|4908.5|4908|4910|4908.5|4908.5|4906|1634
1640074630000|2021-12-21 08:17:10|4909|4908.5|4913|4911.5|4913|4911.5|4908.5|4908|2655
1640074640000|2021-12-21 08:17:20|4914|4912|4914.5|4914|4914.5|4914|4913.5|4912|540
1640074650000|2021-12-21 08:17:30|4914|4913.5|4915|4913.5|4917.5|4916.5|4914|4912.5|10042
1640074660000|2021-12-21 08:17:40|4914.5|4912.5|4912|4910|4914.5|4913.5|4912|4909.5|1823
1640074670000|2021-12-21 08:17:50|4911.5|4910.5|4911.5|4910.5|4911.5|4910.5|4911.5|4910.5|0
1640074680000|2021-12-21 08:18:00|4911|4910|4910|4909|4911|4910|4908.5|4907.5|2245
1640074690000|2021-12-21 08:18:10|4909.5|4909.5|4908.5|4907|4909.5|4909.5|4908.5|4907|1406
1640074700000|2021-12-21 08:18:20|4908|4906|4908|4905.5|4908|4906.5|4908|4905.5|74
1640074710000|2021-12-21 08:18:30|4907.5|4905|4906.5|4904.5|4907.5|4905|4906.5|4904.5|0
1640074720000|2021-12-21 08:18:40|4907|4905.5|4907|4905.5|4907.5|4907|4905|4903|2058
1640074730000|2021-12-21 08:18:50|4907.5|4905|4907|4906|4907.5|4906|4907|4905|195
1640074740000|2021-12-21 08:19:00|4907.5|4906.5|4906.5|4905.5|4907.5|4906.5|4906|4905.5|568
1640074750000|2021-12-21 08:19:10|4907|4906|4910|4908|4911|4910.5|4907|4905.5|2775
1640074760000|2021-12-21 08:19:20|4909|4906.5|4909|4906.5|4909|4907|4908.5|4906|1670
1640074770000|2021-12-21 08:19:30|4908.5|4907|4905.5|4904|4908.5|4907|4905|4903.5|5011
1640074780000|2021-12-21 08:19:40|4906.5|4904.5|4905|4904|4907|4906|4905|4904|6276
1640074790000|2021-12-21 08:19:50|4904.5|4903.5|4904|4903.5|4906|4905|4904|4902|1445
1640074800000|2021-12-21 08:20:00|4903.5|4902|4902.5|4901|4903.5|4902|4902.5|4901|167
1640074810000|2021-12-21 08:20:10|4903|4901.5|4905|4904|4906.5|4905|4902.5|4901.5|976
1640074820000|2021-12-21 08:20:20|4904.5|4903|4907|4904.5|4907|4904.5|4904.5|4903|352
1640074830000|2021-12-21 08:20:30|4907.5|4905|4905|4903.5|4909|4907|4905|4903|1744
1640074840000|2021-12-21 08:20:40|4905.5|4904|4904.5|4903.5|4905.5|4904|4904.5|4903.5|278
1640074850000|2021-12-21 08:20:50|4905.5|4904|4905|4904.5|4905.5|4904.5|4905|4903.5|200
1640074860000|2021-12-21 08:21:00|4905.5|4904|4907.5|4905|4909|4907.5|4905.5|4904|2193
1640074870000|2021-12-21 08:21:10||4905.5||4905.5||4905.5||4905|11
1640074880000|2021-12-21 08:21:20|4907|4905|4905.5|4904|4907.5|4907|4905.5|4904|498
1640074890000|2021-12-21 08:21:30|4907|4904.5|4907|4905.5|4907|4905.5|4907|4904.5|175
1640074900000|2021-12-21 08:21:40|4907.5|4906|4906.5|4904.5|4907.5|4906.5|4905.5|4904.5|211
1640074910000|2021-12-21 08:21:50|||||||||1
1640074920000|2021-12-21 08:22:00|4907|4905|4908.5|4907|4909|4908|4907|4905|632
1640074930000|2021-12-21 08:22:10|4908|4907.5|4908|4907.5|4908|4907.5|4908|4907.5|44
1640074950000|2021-12-21 08:22:30|4908.5|4907|4910|4908.5|4911|4909.5|4908.5|4907|894
1640074970000|2021-12-21 08:22:50|4909.5|4908|4905|4903.5|4910|4908.5|4905|4903.5|2324
1640074980000|2021-12-21 08:23:00|4904.5|4902.5|4904|4903|4904.5|4903.5|4902|4901|859
1640074990000|2021-12-21 08:23:10|4903.5|4902.5|4904.5|4903.5|4904.5|4903.5|4902.5|4901|2114
1640075000000|2021-12-21 08:23:20|4904|4902.5|4904|4902.5|4904|4903.5|4903.5|4902.5|986
1640075010000|2021-12-21 08:23:30|4903.5|4902|4904|4901.5|4904|4902|4901.5|4899|984
1640075020000|2021-12-21 08:23:40|4903.5|4901|4901|4900|4903.5|4901|4900.5|4899|1147
1640075030000|2021-12-21 08:23:50|4900.5|4900.5|4902|4900.5|4902|4901|4900.5|4898.5|4634
1640075040000|2021-12-21 08:24:00|4901|4900|4903|4902|4904.5|4903|4901|4900|3023
1640075050000|2021-12-21 08:24:10|4902.5|4901|4902|4901.5|4903|4901.5|4902|4901|750
1640075060000|2021-12-21 08:24:20|4902.5||4902.5||4902.5||4902.5||398
1640075070000|2021-12-21 08:24:30|4903.5|4902|4907.5|4905.5|4907.5|4905.5|4903.5|4902|697
1640075080000|2021-12-21 08:24:40|4908|4907|4910|4908|4910.5|4909|4908|4907|354
1640075090000|2021-12-21 08:24:50|4909.5|4908.5|4910|4909|4910|4909|4907|4906|4099
1640075100000|2021-12-21 08:25:00|4910.5|4909.5|4912.5|4910.5|4912.5|4910.5|4910.5|4909.5|2397
1640075110000|2021-12-21 08:25:10|4913|4911|4913.5|4912|4914.5|4912|4913|4911|594
1640075120000|2021-12-21 08:25:20|4913|4912.5|4918|4917|4918|4917|4911.5|4911|3435
1640075130000|2021-12-21 08:25:30|4917.5|4916.5|4918|4916.5|4918.5|4917.5|4916.5|4915|4186
1640075140000|2021-12-21 08:25:40|4917.5|4915.5|4917|4915.5|4918.5|4917.5|4915|4914.5|5056
1640075150000|2021-12-21 08:25:50|4916.5|4915|4915|4913.5|4917.5|4916|4914|4913.5|2257
1640075160000|2021-12-21 08:26:00|4914.5|4913|4913.5|4911.5|4914.5|4913.5|4910|4908.5|3473
1640075170000|2021-12-21 08:26:10|4913|4911|4914|4911.5|4914|4911.5|4911.5|4911|368
1640075180000|2021-12-21 08:26:20|4915|4912|4914.5|4913.5|4915|4914|4914|4912|623
1640075190000|2021-12-21 08:26:30|4914|4912.5|4915|4914|4915|4914|4913.5|4912.5|437
1640075200000|2021-12-21 08:26:40|4914.5|4913|4914.5|4913|4914.5|4914|4914.5|4913|321
1640075210000|2021-12-21 08:26:50|4914|4912.5|4913.5|4913|4914|4913.5|4913|4912|906
1640075220000|2021-12-21 08:27:00|4913|4912.5|4916|4914.5|4916|4914.5|4912|4911|3128
1640075230000|2021-12-21 08:27:10|4917|4915|4917|4915.5|4917|4915.5|4916|4915|146
1640075240000|2021-12-21 08:27:20||4916||4916||4916||4916|0
1640075250000|2021-12-21 08:27:30|4916.5|4915.5|4917|4916|4917|4916|4916.5|4915.5|10
1640075260000|2021-12-21 08:27:40|4916.5|4915|4921|4919.5|4921|4919.5|4916|4915|1243
1640075270000|2021-12-21 08:27:50|4921.5|4920|4922|4920.5|4923.5|4922.5|4921.5|4920|2822
1640075280000|2021-12-21 08:28:00|4921.5|4920|4919|4917.5|4921.5|4920.5|4919|4917.5|3778
1640075290000|2021-12-21 08:28:10|4919.5||4920||4920||4919.5||90
1640075300000|2021-12-21 08:28:20|4920.5|4918|4920|4917.5|4920.5|4919.5|4920|4917.5|486
1640075320000|2021-12-21 08:28:40|4919.5|4918|4921.5|4920.5|4921.5|4920.5|4918|4918|694
1640075330000|2021-12-21 08:28:50|4921|4920|4922|4921|4922.5|4922|4921|4919.5|2035
1640075340000|2021-12-21 08:29:00|4922.5|4921.5|4924|4923|4924|4923|4922.5|4921|1189
1640075350000|2021-12-21 08:29:10|4923.5|4922|4923.5|4922.5|4924|4923|4923|4921.5|1545
1640075360000|2021-12-21 08:29:20|4924|4923|4926.5|4924.5|4927.5|4926.5|4924|4923|993
1640075370000|2021-12-21 08:29:30|4925.5|4923.5|4926.5|4925|4926.5|4925|4924|4923|2664
1640075380000|2021-12-21 08:29:40|4926|4925.5|4926|4925|4926.5|4925.5|4926|4925|2032
1640075390000|2021-12-21 08:29:50|4925.5|4925.5|4921.5|4919.5|4927|4925.5|4920.5|4918.5|6860
1640075400000|2021-12-21 08:30:00|4921|4919|4917.5|4916|4921|4919|4916.5|4915.5|487
1640075410000|2021-12-21 08:30:10|4917|4915.5|4917|4915|4917.5|4916.5|4915|4913.5|2884
1640075420000|2021-12-21 08:30:20|4916.5|4915.5|4918.5|4917|4918.5|4917|4916|4915|769
1640075430000|2021-12-21 08:30:30|4918|4917.5|4918|4917.5|4918.5|4917.5|4918|4917.5|13
1640075440000|2021-12-21 08:30:40|4917.5|4917|4918|4916.5|4918|4917|4916.5|4915.5|1787
1640075460000|2021-12-21 08:31:00|4917.5|4917|4921|4919|4921.5|4920|4917.5|4916|2951
1640075470000|2021-12-21 08:31:10|4921.5|4919.5|4921|4919|4921.5|4920|4921|4919|112
1640075480000|2021-12-21 08:31:20|4920.5|4919.5|4921.5|4919.5|4921.5|4919.5|4920|4919.5|125
1640075490000|2021-12-21 08:31:30|4921||4921.5||4921.5||4921||0
1640075500000|2021-12-21 08:31:40|4921|4920|4922.5|4920.5|4922.5|4920.5|4921|4920|106
1640075510000|2021-12-21 08:31:50|4922||4922||4922.5||4922||0
1640075520000|2021-12-21 08:32:00|4921.5|4920|4920|4919|4921.5|4920.5|4920|4919|893
1640075530000|2021-12-21 08:32:10|||||||||100
1640075540000|2021-12-21 08:32:20|4920.5|4919.5|4923|4921.5|4923|4921.5|4919.5|4918.5|1825
1640075550000|2021-12-21 08:32:30|4922.5|4921|4922|4919.5|4923|4921.5|4922|4919.5|719
1640075560000|2021-12-21 08:32:40|4921.5|4920|4919.5|4918.5|4921.5|4920|4919.5|4918.5|458
1640075570000|2021-12-21 08:32:50||4919||4918.5||4919||4918.5|45
1640075580000|2021-12-21 08:33:00|4919|4918|4913|4912|4919|4918|4913|4912|2268
1640075590000|2021-12-21 08:33:10|4912.5||4912.5||4912.5||4912.5||264
1640075600000|2021-12-21 08:33:20|4912|4911.5|4912.5|4911|4912.5|4911.5|4911.5|4909|471
1640075610000|2021-12-21 08:33:30|4913|4911.5|4914|4912|4914|4912.5|4912.5|4911.5|924
1640075620000|2021-12-21 08:33:40|4915|4913|4916.5|4914|4916.5|4914|4914|4912|1252
1640075630000|2021-12-21 08:33:50|4917||4917||4917||4916||0
1640075640000|2021-12-21 08:34:00|4916.5|4914.5|4918|4916|4918|4916|4916.5|4914.5|483
1640075650000|2021-12-21 08:34:10|4917.5||4917||4917.5||4917||100
1640075660000|2021-12-21 08:34:20|4917.5|4916.5|4920|4918|4920.5|4918|4917.5|4916|757
1640075670000|2021-12-21 08:34:30|4920.5||4920.5||4920.5||4920||0
1640075680000|2021-12-21 08:34:40|4920||4920||4920||4920||0
1640075690000|2021-12-21 08:34:50|4919.5|4917.5|4916|4914|4920|4917.5|4915|4914|4561
1640075700000|2021-12-21 08:35:00|4915.5|4913|4914.5|4912.5|4915.5|4913|4914.5|4912|167
1640075710000|2021-12-21 08:35:10||4912||4912.5||4912.5||4912|0
1640075720000|2021-12-21 08:35:20|4913.5|4912|4920|4918.5|4920|4918.5|4912.5|4912|1822
1640075730000|2021-12-21 08:35:30|4920.5|4919|4921|4919.5|4921|4920.5|4920.5|4919|472
1640075740000|2021-12-21 08:35:40|4920.5|4919|4922.5|4920.5|4922.5|4920.5|4920.5|4919|36
1640075750000|2021-12-21 08:35:50|4923|4921.5|4924|4921.5|4924.5|4921.5|4922.5|4921.5|321
1640075760000|2021-12-21 08:36:00|4924.5|4922|4925.5|4924.5|4926|4925|4924.5|4922|627
1640075770000|2021-12-21 08:36:10|4925|4923.5|4925.5|4924|4925.5|4924|4924.5|4923.5|28
1640075780000|2021-12-21 08:36:20|4925|4923.5|4925.5|4924|4926|4925|4924.5|4923.5|3398
1640075790000|2021-12-21 08:36:30|||||||||57
1640075800000|2021-12-21 08:36:40|4925|4923.5|4925|4923.5|4925|4924|4924.5|4923.5|100
1640075810000|2021-12-21 08:36:50|4925.5|4924|4924.5|4922.5|4925.5|4924.5|4923.5|4922.5|1000
1640075820000|2021-12-21 08:37:00|4924|4923|4924|4922.5|4924.5|4923.5|4923.5|4922.5|146
1640075830000|2021-12-21 08:37:10|4923.5|4923|4922.5|4921|4923.5|4923|4921.5|4920.5|865
1640075840000|2021-12-21 08:37:20|4923|4921.5|4923.5|4922|4923.5|4922|4923|4921.5|352
1640075850000|2021-12-21 08:37:30|4923|4921.5|4922|4920.5|4923|4921.5|4922|4920.5|151
1640075860000|2021-12-21 08:37:40|4922.5|4921|4918.5|4916.5|4922.5|4921|4918.5|4916|1352
1640075870000|2021-12-21 08:37:50|4919|4917.5|4914.5|4913|4919|4918|4914.5|4913|628
1640075880000|2021-12-21 08:38:00|4915|4912.5|4914|4912|4915.5|4914.5|4914|4911.5|891
1640075890000|2021-12-21 08:38:10||4911.5||4912||4912||4911|0
1640075900000|2021-12-21 08:38:20|4914.5|4912.5|4913.5|4912|4916.5|4914.5|4913.5|4911.5|1468
1640075910000|2021-12-21 08:38:30|4914|4912.5|4914|4913|4914|4913|4914|4912.5|98
1640075920000|2021-12-21 08:38:40|4913.5|4912.5|4913.5|4912.5|4914|4912.5|4912.5|4910.5|579
1640075930000|2021-12-21 08:38:50|4913|4912|4916|4913.5|4916|4913.5|4913|4912|295
1640075950000|2021-12-21 08:39:10|4915.5|4913|4914.5|4913.5|4915.5|4913.5|4914.5|4913|0
1640075960000|2021-12-21 08:39:20||4914||4913.5||4914||4913.5|0
1640075970000|2021-12-21 08:39:30|4914|4912|4913|4912|4914|4912.5|4913|4912|535
1640075980000|2021-12-21 08:39:40|4912.5|4912.5|4911.5|4910|4912.5|4912.5|4911.5|4910|275
1640075990000|2021-12-21 08:39:50|4912|4910.5|4912.5|4911|4913.5|4911.5|4912|4910.5|396
1640076000000|2021-12-21 08:40:00|4912|4910|4911|4909|4912|4910|4911|4909|137
1640076010000|2021-12-21 08:40:10|||||||||14
1640076020000|2021-12-21 08:40:20|4910.5||4910.5||4910.5||4910.5||14
1640076030000|2021-12-21 08:40:30|4911|4909.5|4911.5|4910.5|4911.5|4910.5|4911|4909.5|916
1640076040000|2021-12-21 08:40:40|4912|4911|4917.5|4915|4919|4917.5|4912|4910.5|2372
1640076050000|2021-12-21 08:40:50|4918|4915.5|4916.5|4916|4918.5|4917|4916.5|4915.5|27
1640076060000|2021-12-21 08:41:00|4916|4915|4916|4915|4916|4915.5|4916|4915|518
1640076070000|2021-12-21 08:41:10|4915.5|4914.5|4913.5|4912|4915.5|4914.5|4913.5|4912|214
1640076080000|2021-12-21 08:41:20|4913|4911|4911.5|4909.5|4913|4911|4911.5|4909.5|477
1640076110000|2021-12-21 08:41:50|4910.5|4910|4910.5|4909.5|4911.5|4910|4909.5|4909|570
1640076120000|2021-12-21 08:42:00|4911|4910|4910|4909.5|4911|4910|4910|4909.5|606
1640076130000|2021-12-21 08:42:10|4910.5|4910|4912.5|4911|4913|4912|4910.5|4909.5|584
1640076150000|2021-12-21 08:42:30|4912|4911.5|4911.5|4910|4912|4911.5|4911.5|4910|701
1640076160000|2021-12-21 08:42:40|4912|4910.5|4912.5|4910.5|4912.5|4911|4912|4910.5|0
1640076170000|2021-12-21 08:42:50|4912|4911|4912|4911.5|4912.5|4911.5|4912|4911|148
1640076180000|2021-12-21 08:43:00|4912.5|4912|4913.5|4912.5|4914.5|4913.5|4912|4911.5|1826
1640076190000|2021-12-21 08:43:10|4914|4913|4914|4912.5|4914|4913.5|4914|4912.5|0
1640076200000|2021-12-21 08:43:20|4913.5|4911|4913.5|4912|4913.5|4912|4912.5|4911|101
1640076210000|2021-12-21 08:43:30||4911.5||4911.5||4912.5||4911.5|118
1640076220000|2021-12-21 08:43:40|4914|4912|4913.5|4911.5|4915|4913.5|4913.5|4911.5|660
1640076240000|2021-12-21 08:44:00|4912.5|4911|4912.5|4910.5|4912.5|4911|4912|4910.5|761
1640076250000|2021-12-21 08:44:10|4912|4911|4910.5|4908.5|4912|4911|4910.5|4908.5|158
1640076260000|2021-12-21 08:44:20|4910|4908|4909.5|4908|4910|4908.5|4908.5|4907|0
1640076270000|2021-12-21 08:44:30|4910||4910||4910||4909.5||115
1640076280000|2021-12-21 08:44:40|4909.5|4907|4908.5|4907.5|4909.5|4907.5|4908.5|4907|59
1640076290000|2021-12-21 08:44:50|4908|4907|4908.5|4907|4908.5|4907|4908|4906.5|63
1640076300000|2021-12-21 08:45:00|4908|4907.5|4908.5|4907.5|4909|4908|4907|4906|5021
1640076310000|2021-12-21 08:45:10|4908|4906.5|4908.5|4907|4908.5|4907|4907.5|4905.5|207
1640076320000|2021-12-21 08:45:20|4908|4906.5|4907.5|4905.5|4908|4906.5|4907.5|4905.5|115
1640076330000|2021-12-21 08:45:30|||||||||144
1640076340000|2021-12-21 08:45:40|4907|4905|4905|4903.5|4907|4905|4904.5|4903.5|845
1640076350000|2021-12-21 08:45:50|4905.5|4903|4905|4903|4905.5|4903|4904|4903|363
1640076360000|2021-12-21 08:46:00|||||||||198
1640076370000|2021-12-21 08:46:10|4904.5||4904.5||4904.5||4904.5||14
1640076380000|2021-12-21 08:46:20|4904|4903.5|4906|4904.5|4906|4904.5|4904|4902.5|1778
1640076390000|2021-12-21 08:46:30|4905.5||4905.5||4905.5||4905.5||236
1640076400000|2021-12-21 08:46:40|4906|4905|4906|4905|4906|4905|4906|4905|0
1640076410000|2021-12-21 08:46:50|4905.5|4904.5|4905.5|4904.5|4905.5|4904.5|4905.5|4904.5|286
1640076420000|2021-12-21 08:47:00|4905|4903.5|4904.5|4903.5|4905|4903.5|4904|4903|174
1640076440000|2021-12-21 08:47:20|||||||||13
1640076450000|2021-12-21 08:47:30|4904|4903|4903|4902|4904|4903|4902.5|4901.5|594
1640076460000|2021-12-21 08:47:40|4903.5|4902.5|4903|4902|4903.5|4902.5|4903|4902|303
1640076470000|2021-12-21 08:47:50|4903.5|4902.5|4903.5|4902.5|4904.5|4903|4903.5|4902.5|344
1640076480000|2021-12-21 08:48:00|4904.5|4903|4905.5|4904|4905.5|4904|4904.5|4903|598
1640076490000|2021-12-21 08:48:10|4906|4904.5|4906.5|4906|4907.5|4906|4906|4904.5|247
1640076500000|2021-12-21 08:48:20|4907.5||4907.5||4908||4906.5||232
1640076510000|2021-12-21 08:48:30|4908|4906.5|4907.5|4906|4908|4906.5|4907.5|4906|0
1640076520000|2021-12-21 08:48:40|4908|4906.5|4910|4908.5|4911.5|4909.5|4907.5|4906|729
1640076530000|2021-12-21 08:48:50|4909.5|4908|4909.5|4908|4910|4908|4909|4908|191
1640076540000|2021-12-21 08:49:00|4909|4907.5|4908.5|4907.5|4909|4907.5|4908.5|4907|594
1640076550000|2021-12-21 08:49:10|4909|4908|4910|4908|4910|4908.5|4908.5|4907.5|397
1640076560000|2021-12-21 08:49:20|4909.5|4908.5|4908|4906.5|4909.5|4908.5|4908|4906.5|268
1640076570000|2021-12-21 08:49:30|4907.5|4906|4907|4905.5|4908|4906.5|4906|4904.5|599
1640076580000|2021-12-21 08:49:40|4906.5|4906|4906.5|4905.5|4906.5|4906|4906.5|4905.5|0
1640076590000|2021-12-21 08:49:50|4906|4905|4906|4904.5|4906.5|4906|4905.5|4904.5|305
1640076600000|2021-12-21 08:50:00|4905.5|4905|4909.5|4908.5|4909.5|4908.5|4905.5|4904.5|897
1640076610000|2021-12-21 08:50:10|4909|4908|4910.5|4909|4911|4910|4907|4906.5|2700
1640076620000|2021-12-21 08:50:20|4911|4909.5|4910.5|4908.5|4911|4910|4909.5|4908|921
1640076630000|2021-12-21 08:50:30|4911|4909|4911|4909.5|4911|4909.5|4911|4909|0
1640076640000|2021-12-21 08:50:40|4910.5|4909|4910.5|4908.5|4910.5|4909|4909.5|4908|0
1640076650000|2021-12-21 08:50:50|4910|4908|4910|4908.5|4910|4908.5|4908|4906.5|5274
1640076660000|2021-12-21 08:51:00|4910.5|4909|4910.5|4909|4911.5|4910|4908|4907.5|4156
1640076670000|2021-12-21 08:51:10|4911|4909.5|4911.5|4910.5|4911.5|4910.5|4911|4909.5|381
1640076680000|2021-12-21 08:51:20|4911|4909.5|4911|4909.5|4911|4910.5|4911|4909.5|641
1640076690000|2021-12-21 08:51:30||4910.5||4910.5||4910.5||4910.5|31
1640076700000|2021-12-21 08:51:40|4910.5|4909.5|4910|4909.5|4911|4909.5|4910|4908.5|78
1640076710000|2021-12-21 08:51:50|||||||||101
1640076720000|2021-12-21 08:52:00|4910.5|4910|4915|4913|4915|4913|4910.5|4910|1873
1640076730000|2021-12-21 08:52:10|4915.5||4915||4915.5||4914||0
1640076740000|2021-12-21 08:52:20|4914.5||4914||4914.5||4914||0
1640076750000|2021-12-21 08:52:30|4913.5|4912.5|4912|4911.5|4913.5|4912.5|4912|4911.5|379
1640076760000|2021-12-21 08:52:40|4911.5|4910|4911.5|4910|4911.5|4910.5|4911|4909.5|128
1640076770000|2021-12-21 08:52:50|4911|4909.5|4911|4909.5|4911|4910|4911|4909.5|0
1640076780000|2021-12-21 08:53:00|4910.5|4910|4911|4910|4911|4910|4910.5|4909.5|0
1640076790000|2021-12-21 08:53:10|4910.5|4909.5|4909.5|4907.5|4911|4909.5|4909.5|4907.5|166
1640076800000|2021-12-21 08:53:20|4910|4908|4908.5|4907|4910|4909|4908.5|4907|629
1640076810000|2021-12-21 08:53:30|4908||4908||4908||4908||701
1640076820000|2021-12-21 08:53:40|4907.5|4906|4908|4907|4908|4907.5|4907|4906|1507
1640076830000|2021-12-21 08:53:50|4907.5|4906.5|4907.5|4906|4907.5|4906.5|4907|4906|331
1640076840000|2021-12-21 08:54:00|4907|4906.5|4906.5|4905|4907|4906.5|4905.5|4905|689
1640076850000|2021-12-21 08:54:10|4907|4905.5|4907.5|4905.5|4907.5|4906|4907|4905.5|384
1640076860000|2021-12-21 08:54:20|4907||4907.5||4907.5||4907||1
1640076880000|2021-12-21 08:54:40|4907|4906.5|4903|4901|4908.5|4906.5|4903|4901|2583
1640076890000|2021-12-21 08:54:50|||||||||40
1640076900000|2021-12-21 08:55:00|4903.5|4901.5|4904|4901.5|4904|4902.5|4903.5|4901|117
1640076910000|2021-12-21 08:55:10|4903.5|4902|4904|4903|4904|4903.5|4902|4902|1512
1640076920000|2021-12-21 08:55:20|4905|4903.5|4907.5|4906|4908|4906|4905|4903|1121
1640076930000|2021-12-21 08:55:30|4908|4906.5|4909|4908|4909.5|4908|4908|4906.5|58
1640076940000|2021-12-21 08:55:40|4908.5|4907.5|4907.5|4905.5|4908.5|4907.5|4906.5|4905.5|829
1640076950000|2021-12-21 08:55:50||4906||4905||4906.5||4905|188
1640076960000|2021-12-21 08:56:00|4907|4904.5|4907.5|4905.5|4907.5|4905.5|4906.5|4904|0
1640076970000|2021-12-21 08:56:10|||||||||149
1640076990000|2021-12-21 08:56:30|4907||4907.5||4907.5||4907||0
1640077000000|2021-12-21 08:56:40|4908|4906|4909|4907.5|4910|4908.5|4908|4905.5|1994
1640077020000|2021-12-21 08:57:00|4908.5|4907|4907.5|4906.5|4908.5|4907.5|4907.5|4906.5|579
1640077030000|2021-12-21 08:57:10||4907||4907||4907||4906.5|393
1640077040000|2021-12-21 08:57:20|4907|4906.5|4907.5|4906.5|4907.5|4906.5|4907|4906.5|125
1640077050000|2021-12-21 08:57:30|4907|4905.5|4907|4904.5|4907|4906|4907|4904.5|576
1640077070000|2021-12-21 08:57:50|4906.5|4905|4907|4905.5|4907|4905.5|4906|4905|180
1640077080000|2021-12-21 08:58:00|4907.5|4906|4907.5|4906.5|4907.5|4906.5|4907.5|4906|44
1640077090000|2021-12-21 08:58:10|4908.5|4907|4908.5|4907.5|4909|4907.5|4908.5|4907|41
1640077120000|2021-12-21 08:58:40|4908|4906.5|4907.5|4906.5|4908|4906.5|4907.5|4906.5|173
1640077130000|2021-12-21 08:58:50|4908||4908.5||4908.5||4908||170
1640077140000|2021-12-21 08:59:00|4908|4907|4908|4906.5|4908|4907.5|4908|4906.5|356
1640077170000|2021-12-21 08:59:30|4907.5|4907|4908|4907|4908|4907|4907|4907|0
1640077180000|2021-12-21 08:59:40|4908.5|4906.5|4909|4908|4909|4908|4908|4906.5|1321
1640077190000|2021-12-21 08:59:50|4908.5|4907.5|4906.5|4905.5|4908.5|4907.5|4906.5|4905.5|490
1640077200000|2021-12-21 09:00:00|4906|4905|4904.5|4903|4906|4905|4903.5|4903|936
1640077210000|2021-12-21 09:00:10|4904|4902.5|4904.5|4903|4904.5|4903|4903.5|4902.5|75
1640077220000|2021-12-21 09:00:20|4905|4903.5|4905.5|4903.5|4905.5|4903.5|4905|4903.5|0
1640077230000|2021-12-21 09:00:30||4904||4904.5||4904.5||4904|123
1640077240000|2021-12-21 09:00:40|4905|4904|4905.5|4905|4905.5|4905|4904.5|4904|184
1640077250000|2021-12-21 09:00:50|4905|4904.5|4906|4904.5|4906|4904.5|4904.5|4903|550
1640077260000|2021-12-21 09:01:00|4905.5|4903.5|4905.5|4904|4905.5|4904|4904.5|4903.5|167
1640077280000|2021-12-21 09:01:20|||||||||300
1640077290000|2021-12-21 09:01:30|4905|4903.5|4903.5|4902.5|4905.5|4903.5|4903.5|4902.5|503
1640077300000|2021-12-21 09:01:40|4904|4903|4904.5|4903|4904.5|4903|4904|4903|366
1640077320000|2021-12-21 09:02:00|4904|4902.5|4904.5|4903.5|4904.5|4903.5|4902.5|4902|674
1640077340000|2021-12-21 09:02:20|4904||4904.5||4904.5||4904||237
1640077350000|2021-12-21 09:02:30|||||||||25
1640077360000|2021-12-21 09:02:40|4904||4904||4904||4904||0
1640077370000|2021-12-21 09:02:50|4904.5|4903|4905.5|4904.5|4905.5|4904.5|4904.5|4902.5|1072
1640077380000|2021-12-21 09:03:00|4906|4905|4906.5|4905.5|4906.5|4905.5|4906|4905|147
1640077390000|2021-12-21 09:03:10|4906|4905|4906|4904|4906|4905|4905|4903|1000
1640077400000|2021-12-21 09:03:20|4906.5|4904.5|4906|4905|4906.5|4905|4906|4904.5|115
1640077410000|2021-12-21 09:03:30|4905.5|4904.5|4905|4903.5|4905.5|4904.5|4905|4903.5|202
1640077420000|2021-12-21 09:03:40|4904.5|4904|4904.5|4903.5|4904.5|4904|4904.5|4903.5|3
1640077430000|2021-12-21 09:03:50|||||||||65
1640077440000|2021-12-21 09:04:00|4904|4903|4906|4903.5|4906|4903.5|4903|4902|2404
1640077450000|2021-12-21 09:04:10||4904||4904.5||4904.5||4904|0
1640077460000|2021-12-21 09:04:20|4906.5|4905|4907.5|4905.5|4908.5|4906.5|4906.5|4905|291
1640077470000|2021-12-21 09:04:30|4907|4905|4907.5|4905.5|4907.5|4905.5|4906.5|4904.5|0
1640077480000|2021-12-21 09:04:40|4907|4904.5|4906.5|4904.5|4907.5|4905.5|4905.5|4904.5|288
1640077490000|2021-12-21 09:04:50|||||||||5
1640077500000|2021-12-21 09:05:00|4907.5|4905|4907.5|4905.5|4907.5|4905.5|4907.5|4905|28
1640077520000|2021-12-21 09:05:20|4908|4906|4911.5|4909.5|4911.5|4909.5|4907.5|4906|758
1640077530000|2021-12-21 09:05:30|4912|4910|4916.5|4914.5|4917|4914.5|4912|4910|290
1640077540000|2021-12-21 09:05:40|4916|4914|4914.5|4912.5|4916|4914|4912|4910.5|4680
1640077550000|2021-12-21 09:05:50|4914|4913|4915|4913.5|4915.5|4914|4914|4912.5|529
1640077560000|2021-12-21 09:06:00||4913||4913||4913||4913|0
1640077570000|2021-12-21 09:06:10|4914|4912.5|4914.5|4912.5|4914.5|4912.5|4913|4911.5|278
1640077580000|2021-12-21 09:06:20|4914|4913|4915|4913.5|4915|4913.5|4914|4913|100
1640077590000|2021-12-21 09:06:30|4914.5|4913|4913|4911.5|4914.5|4913|4912.5|4911.5|1484
1640077610000|2021-12-21 09:06:50|4912.5||4912.5||4912.5||4912.5||0
1640077620000|2021-12-21 09:07:00|4912|4911|4911|4910|4912.5|4911|4910|4909|929
1640077640000|2021-12-21 09:07:20|4910.5||4911||4911||4910.5||134
1640077650000|2021-12-21 09:07:30|4910.5||4910.5||4910.5||4910.5||0
1640077660000|2021-12-21 09:07:40|||||||||115
1640077670000|2021-12-21 09:07:50|4911|4910.5|4910.5|4910|4911.5|4910.5|4910.5|4910|780
1640077680000|2021-12-21 09:08:00|4911|4909.5|4910|4908.5|4911|4909.5|4909.5|4908|648
1640077690000|2021-12-21 09:08:10|4910.5|4910|4909.5|4908.5|4910.5|4910|4909.5|4908|1
1640077700000|2021-12-21 09:08:20|4910|4909|4910.5|4909|4910.5|4909.5|4909.5|4908.5|440
1640077710000|2021-12-21 09:08:30|4911|4909.5|4911|4909|4911|4909.5|4910.5|4909|36
1640077720000|2021-12-21 09:08:40|4910.5|4908.5|4911|4909|4911|4909|4910|4908.5|47
1640077750000|2021-12-21 09:09:10|4910.5|4909.5|4913|4911|4913|4911|4910.5|4909.5|316
1640077760000|2021-12-21 09:09:20|4913.5|4911.5|4914.5|4914|4915|4914|4913.5|4911.5|316
1640077770000|2021-12-21 09:09:30|4915|4913.5|4914|4913|4915|4913.5|4914|4913|174
1640077780000|2021-12-21 09:09:40|4913.5|4912.5|4913.5|4913|4914.5|4913|4913.5|4912.5|149
1640077790000|2021-12-21 09:09:50|||||||||26
1640077800000|2021-12-21 09:10:00|4914.5|4913.5|4914|4912.5|4915|4913.5|4914|4912.5|743
1640077810000|2021-12-21 09:10:10||4913||4913||4913.5||4912.5|53
1640077830000|2021-12-21 09:10:30|4913.5|4913.5|4915|4913.5|4915|4914|4913.5|4913|258
1640077840000|2021-12-21 09:10:40|4914.5|4913|4915|4913.5|4915|4913.5|4914.5|4913|0
1640077850000|2021-12-21 09:10:50|||||||||796
1640077870000|2021-12-21 09:11:10|4916|4914|4919|4917.5|4919|4918.5|4916|4914|3595
1640077880000|2021-12-21 09:11:20|4918.5|4917|4918.5|4917|4918.5|4917|4917.5|4916.5|716
1640077890000|2021-12-21 09:11:30|4919|4917.5|4918.5|4917.5|4919|4917.5|4918.5|4917.5|125
1640077900000|2021-12-21 09:11:40|4919|4917|4919|4918|4919|4918|4918.5|4917|68
1640077910000|2021-12-21 09:11:50|4919.5|4918.5|4920|4919|4920|4919|4919.5|4918.5|68
1640077920000|2021-12-21 09:12:00|4919.5|4918.5|4919.5|4917.5|4919.5|4918.5|4918.5|4917|495
1640077930000|2021-12-21 09:12:10||4918||4918||4918||4918|352
1640077940000|2021-12-21 09:12:20||4918.5||4918||4918.5||4918|195
1640077950000|2021-12-21 09:12:30||4918.5||4918.5||4918.5||4918.5|8538
1640077960000|2021-12-21 09:12:40|4919||4919||4919||4919||0
1640077970000|2021-12-21 09:12:50|4919.5|4918|4917|4916.5|4919.5|4918.5|4917|4915.5|1556
1640077980000|2021-12-21 09:13:00|4917.5|4917|4918|4917|4918.5|4917.5|4917.5|4917|669
1640077990000|2021-12-21 09:13:10|4918.5||4918.5||4918.5||4918.5||0
1640078000000|2021-12-21 09:13:20|4918|4916.5|4916.5|4914.5|4918|4916.5|4916|4914.5|334
1640078010000|2021-12-21 09:13:30|4917|4915|4915.5|4915|4918|4916.5|4915.5|4914.5|1660
1640078020000|2021-12-21 09:13:40|4915|4914.5|4915|4913|4915|4914.5|4914|4913|402
1640078030000|2021-12-21 09:13:50|4914.5|4913.5|4915|4914|4915.5|4914|4914.5|4913.5|6
1640078040000|2021-12-21 09:14:00|4914.5|4913.5|4914|4913|4914.5|4913.5|4914|4913|255
1640078050000|2021-12-21 09:14:10|4913.5||4913.5||4913.5||4913.5||123
1640078060000|2021-12-21 09:14:20|||||||||1
1640078070000|2021-12-21 09:14:30|4913|4912|4913|4912|4913.5|4912|4913|4912|268
1640078090000|2021-12-21 09:14:50|4914|4912.5|4915|4914|4915.5|4914.5|4914|4912|1647
1640078100000|2021-12-21 09:15:00|4915.5|4914.5|4916|4915|4916|4915.5|4914|4913|3710
1640078110000|2021-12-21 09:15:10|4916.5|4915.5|4916.5|4915.5|4916.5|4916|4916.5|4915|718
1640078120000|2021-12-21 09:15:20|4916||4916.5||4916.5||4916||0
1640078130000|2021-12-21 09:15:30|4916|4915|4917|4916|4917|4916.5|4916|4915|674
1640078140000|2021-12-21 09:15:40|||||||||11
1640078160000|2021-12-21 09:16:00|4916.5|4915|4915.5|4915|4916.5|4915.5|4915.5|4915|367
1640078170000|2021-12-21 09:16:10|4916|4915.5|4916|4915.5|4916|4915.5|4916|4915.5|203
1640078180000|2021-12-21 09:16:20|4916.5|4916|4916.5|4915.5|4916.5|4916|4916|4915.5|315
1640078190000|2021-12-21 09:16:30|4916||4916||4916||4916||1
1640078200000|2021-12-21 09:16:40|4916.5|4916|4916.5|4915.5|4916.5|4916|4916.5|4915.5|147
1640078210000|2021-12-21 09:16:50|4916|4915|4915.5|4914.5|4916.5|4915.5|4915.5|4914.5|941
1640078220000|2021-12-21 09:17:00|4915|4914|4913.5|4912.5|4915.5|4914|4913|4912|1633
1640078230000|2021-12-21 09:17:10|4914|4913|4913.5|4912.5|4914|4913|4913.5|4912.5|15
1640078240000|2021-12-21 09:17:20|4914|4913|4915|4914|4915.5|4914.5|4914|4913|838
1640078250000|2021-12-21 09:17:30|4914.5||4914.5||4914.5||4914.5||0
1640078260000|2021-12-21 09:17:40|4915.5|4913.5|4916.5|4915.5|4916.5|4915.5|4915.5|4913.5|500
1640078280000|2021-12-21 09:18:00|4917|4916|4917.5|4917|4917.5|4917|4916.5|4916|252
1640078290000|2021-12-21 09:18:10|4918||4918||4918||4918||156
1640078300000|2021-12-21 09:18:20|4917.5|4916.5|4916.5|4915.5|4917.5|4916.5|4916|4915|1431
1640078320000|2021-12-21 09:18:40|4917|4916|4920|4918.5|4920|4918.5|4917|4916|922
1640078330000|2021-12-21 09:18:50|4919.5|4919|4920|4919|4920|4919|4919.5|4919|0
1640078340000|2021-12-21 09:19:00||4918.5||4918.5||4918.5||4918.5|0
1640078350000|2021-12-21 09:19:10|4919.5|4919|4919.5|4918.5|4919.5|4919|4919.5|4918.5|80
1640078360000|2021-12-21 09:19:20|4920|4919|4918.5|4918|4920|4919|4918.5|4918|2327
1640078370000|2021-12-21 09:19:30|4919.5|4918.5|4919.5|4918|4919.5|4918.5|4919|4918|289
1640078410000|2021-12-21 09:20:10|4919|4917.5|4918.5|4917|4919.5|4918|4917.5|4917|560
1640078420000|2021-12-21 09:20:20|4918|4916|4916.5|4915.5|4918|4916|4916.5|4915|324
1640078440000|2021-12-21 09:20:40|4916|4915|4915.5|4914.5|4916|4915|4915.5|4914.5|858
1640078460000|2021-12-21 09:21:00|4915|4915|4913.5|4913|4915.5|4915|4913.5|4913|1212
1640078470000|2021-12-21 09:21:10|4913|4912|4912.5|4911|4913.5|4912|4912.5|4910.5|78
1640078480000|2021-12-21 09:21:20|4912||4912||4912||4911.5||180
1640078490000|2021-12-21 09:21:30|4912.5|4911.5|4912|4911|4913|4912.5|4911|4909.5|3002
1640078500000|2021-12-21 09:21:40|4912.5|4911.5|4913|4912|4914|4913|4912.5|4911.5|2059
1640078520000|2021-12-21 09:22:00|4912.5|4911|4909.5|4908.5|4912.5|4911|4909.5|4908.5|1243
1640078530000|2021-12-21 09:22:10|4909|4908|4909|4908|4909.5|4909|4909|4908|634
1640078540000|2021-12-21 09:22:20|4909.5|4908.5|4910|4908.5|4910.5|4909|4909.5|4908.5|393
1640078550000|2021-12-21 09:22:30||4909||4909||4909||4909|0
1640078570000|2021-12-21 09:22:50|4910.5|4909.5|4909.5|4909|4911|4910|4909.5|4908.5|606
1640078580000|2021-12-21 09:23:00|4910|4909.5|4909.5|4908.5|4910.5|4909.5|4909.5|4908.5|635
1640078590000|2021-12-21 09:23:10|4909|4908|4908.5|4907.5|4909.5|4908|4908.5|4907.5|1747
1640078600000|2021-12-21 09:23:20|4908|4906.5|4907.5|4906|4908|4907|4907.5|4906|337
1640078610000|2021-12-21 09:23:30|4908.5|4906.5|4908.5|4906.5|4908.5|4907|4908.5|4906|139
1640078630000|2021-12-21 09:23:50|4909|4907.5|4907.5|4906.5|4909|4908.5|4907.5|4906.5|2227
1640078640000|2021-12-21 09:24:00|4907|4906|4907.5|4906|4907.5|4906|4906.5|4906|341
1640078650000|2021-12-21 09:24:10|||||||||2
1640078660000|2021-12-21 09:24:20|4907|4906.5|4907.5|4906|4907.5|4906.5|4907|4906|231
1640078670000|2021-12-21 09:24:30|4907||4907||4907||4906.5||529
1640078680000|2021-12-21 09:24:40|4906.5|4905.5|4906.5|4906|4906.5|4906|4906|4905.5|485
1640078690000|2021-12-21 09:24:50||4905.5||4905.5||4905.5||4905.5|217
1640078700000|2021-12-21 09:25:00|4906||4906.5||4906.5||4906||213
1640078710000|2021-12-21 09:25:10|4907|4906|4907.5|4906|4908.5|4907.5|4907|4905.5|1133
1640078730000|2021-12-21 09:25:30|4908|4906.5|4909.5|4908|4910.5|4909|4908|4906.5|674
1640078740000|2021-12-21 09:25:40|4909|4908.5|4909.5|4908|4909.5|4908.5|4909|4908|325
1640078760000|2021-12-21 09:26:00|4909|4907.5|4908.5|4907.5|4909|4907.5|4908.5|4907.5|229
1640078770000|2021-12-21 09:26:10|4909|4908|4914|4912|4914.5|4912|4909|4907.5|1454
1640078780000|2021-12-21 09:26:20|4914.5|4912.5|4915|4913.5|4916|4915|4914.5|4912|873
1640078790000|2021-12-21 09:26:30|4915.5|4914|4915|4914|4916|4914.5|4914|4913.5|828
1640078800000|2021-12-21 09:26:40|4915.5|4913.5|4915|4913.5|4915.5|4913.5|4915|4913.5|60
1640078810000|2021-12-21 09:26:50|4915.5|4914|4915|4914|4915.5|4914|4915|4913.5|0
1640078830000|2021-12-21 09:27:10|4915.5|4914.5|4915.5|4914.5|4915.5|4914.5|4915.5|4914.5|0
1640078840000|2021-12-21 09:27:20|4915|4914|4914.5|4913.5|4915|4914|4914|4913.5|569
1640078850000|2021-12-21 09:27:30|4915|4914|4917|4916|4918.5|4917|4915|4914|1569
1640078870000|2021-12-21 09:27:50|4917.5||4917||4917.5||4917||0
1640078880000|2021-12-21 09:28:00|4917.5|4916.5|4920|4919|4920|4919|4916.5|4916|1746
1640078890000|2021-12-21 09:28:10|4920.5|4919.5|4917.5|4916|4921|4920|4916.5|4915|4325
1640078900000|2021-12-21 09:28:20|4918|4917|4918|4917|4918|4917|4918|4916.5|340
1640078910000|2021-12-21 09:28:30|4917.5||4917.5||4917.5||4917.5||0
1640078920000|2021-12-21 09:28:40|4918|4917.5|4920|4918|4920|4918|4917.5|4917|433
1640078940000|2021-12-21 09:29:00|4919.5||4919.5||4920.5||4919.5||0
1640078950000|2021-12-21 09:29:10|4920|4918.5|4920.5|4919|4920.5|4919|4920|4918.5|0
1640078960000|2021-12-21 09:29:20|4921||4921||4921||4921||0
1640078970000|2021-12-21 09:29:30|4920.5||4920.5||4920.5||4920.5||0
1640078980000|2021-12-21 09:29:40|4920|4918.5|4918|4917.5|4920|4918.5|4917.5|4916.5|2191
1640078990000|2021-12-21 09:29:50|4918.5||4918.5||4918.5||4918.5||0
1640079000000|2021-12-21 09:30:00|4918|4917|4917|4916|4919|4917.5|4916|4915|1517
1640079010000|2021-12-21 09:30:10|4917.5|4916.5|4919|4917.5|4920|4919|4917|4916.5|2510
1640079020000|2021-12-21 09:30:20|4918.5|4917|4921|4920|4921.5|4921|4918|4916.5|1944
1640079030000|2021-12-21 09:30:30|4920.5|4919|4919.5|4918.5|4920.5|4919|4919.5|4918.5|263
1640079040000|2021-12-21 09:30:40|4920.5|4919|4920.5|4919|4920.5|4919|4920.5|4919|165
1640079050000|2021-12-21 09:30:50|4921.5|4919.5|4921|4920|4921.5|4920|4921|4919.5|18
1640079060000|2021-12-21 09:31:00|4920.5|4919.5|4921|4920|4921|4920|4920|4919.5|328
1640079070000|2021-12-21 09:31:10|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|0
1640079100000|2021-12-21 09:31:40|4921|4920|4916|4915|4921.5|4920|4916|4915|2117
1640079110000|2021-12-21 09:31:50|4916.5|4915.5|4916.5|4915|4916.5|4915.5|4916|4915|0
1640079120000|2021-12-21 09:32:00|4916|4915.5|4917|4916|4917|4916.5|4916|4915|223
1640079130000|2021-12-21 09:32:10|4918|4916.5|4918|4917|4918|4917|4918|4916.5|381
1640079140000|2021-12-21 09:32:20|4917.5|4916.5|4917|4916.5|4917.5|4916.5|4917|4916.5|66
1640079150000|2021-12-21 09:32:30|4917.5|4916|4915.5|4915|4917.5|4916|4915|4914|988
1640079160000|2021-12-21 09:32:40|4916||4916.5||4916.5||4916||0
1640079180000|2021-12-21 09:33:00|4916|4914.5|4915|4914|4916|4914.5|4914.5|4913.5|666
1640079200000|2021-12-21 09:33:20|4915.5|4914.5|4913.5|4912|4915.5|4914.5|4913.5|4912|1960
1640079210000|2021-12-21 09:33:30|4913|4911.5|4911|4910|4913|4911.5|4911|4910|297
1640079220000|2021-12-21 09:33:40|4911.5|4910.5|4912.5|4911.5|4912.5|4912|4911.5|4910.5|107
1640079230000|2021-12-21 09:33:50|4912||4912.5||4912.5||4912||223
1640079240000|2021-12-21 09:34:00|4913.5|4912|4914|4913|4914.5|4914|4913|4911.5|1752
1640079250000|2021-12-21 09:34:10|4913.5|4912|4913|4911.5|4913.5|4912|4913|4911.5|39
1640079260000|2021-12-21 09:34:20|4913.5|4913|4913.5|4912|4914|4913.5|4913|4912|1314
1640079270000|2021-12-21 09:34:30||4911.5||4911.5||4911.5||4911.5|500
1640079280000|2021-12-21 09:34:40|4912.5|4911|4910|4909|4912.5|4911|4910|4909|973
1640079290000|2021-12-21 09:34:50|4910.5|4909.5|4910|4909|4911.5|4911|4910|4909|2121
1640079300000|2021-12-21 09:35:00|4909.5|4908.5|4909|4908|4909.5|4908.5|4909|4908|156
1640079310000|2021-12-21 09:35:10|4908.5|4907|4909|4908|4909.5|4909|4908|4906.5|319
1640079320000|2021-12-21 09:35:20|4909.5|4908.5|4910|4909|4910|4909.5|4909.5|4908.5|287
1640079330000|2021-12-21 09:35:30|4911|4909.5|4910|4909.5|4911|4910|4910|4909|465
1640079340000|2021-12-21 09:35:40|||||||||1075
1640079350000|2021-12-21 09:35:50|4909.5|4909|4909.5|4908.5|4911|4909.5|4909.5|4908.5|842
1640079360000|2021-12-21 09:36:00||4909||4908.5||4909||4908.5|0
1640079370000|2021-12-21 09:36:10|4909||4909.5||4909.5||4909||0
1640079390000|2021-12-21 09:36:30|4910|4909|4909.5|4908|4910.5|4910|4908.5|4907.5|2722
1640079400000|2021-12-21 09:36:40||4908.5||4908||4908.5||4908|50
1640079410000|2021-12-21 09:36:50|4909|4907|4908.5|4907|4909|4907.5|4908|4907|271
1640079420000|2021-12-21 09:37:00|4909|4907.5|4910|4909|4910|4909|4909|4907.5|302
1640079430000|2021-12-21 09:37:10|4909.5|4908.5|4909.5|4908.5|4910|4908.5|4909.5|4908.5|128
1640079440000|2021-12-21 09:37:20|4910|4909|4910|4909|4911|4910|4909.5|4909|4232
1640079460000|2021-12-21 09:37:40|4909.5|4908.5|4909|4908|4910|4908.5|4909|4908|619
1640079470000|2021-12-21 09:37:50|4908.5||4908.5||4908.5||4908.5||42
1640079480000|2021-12-21 09:38:00|4909|4907.5|4909.5|4908.5|4910|4908.5|4908|4907.5|158
1640079490000|2021-12-21 09:38:10|4910|4908|4910|4909|4910.5|4910|4909.5|4908|624
1640079500000|2021-12-21 09:38:20|4910.5|4909.5|4910|4909.5|4910.5|4910|4910|4909.5|808
1640079510000|2021-12-21 09:38:30|4909.5|4909|4909.5|4908|4910|4909.5|4909.5|4908|205
1640079520000|2021-12-21 09:38:40|4909|4907.5|4908.5|4907|4909|4908|4907.5|4906.5|400
1640079530000|2021-12-21 09:38:50|4909|4907.5|4908.5|4908|4909|4908.5|4908.5|4907.5|305
1640079540000|2021-12-21 09:39:00|4908|4907.5|4908.5|4907|4908.5|4908|4907.5|4906|663
1640079550000|2021-12-21 09:39:10|4908|4907.5|4907|4906|4908|4907.5|4907|4906|300
1640079560000|2021-12-21 09:39:20|4906.5|4905.5|4906|4904.5|4906.5|4905.5|4906|4904.5|377
1640079570000|2021-12-21 09:39:30|4906.5|4905|4905.5|4904.5|4907.5|4906|4905.5|4904|1438
1640079580000|2021-12-21 09:39:40|4905|4904|4904.5|4904|4905.5|4904|4904.5|4903.5|388
1640079590000|2021-12-21 09:39:50|4904|4903.5|4905|4904|4905|4904.5|4904|4903.5|596
1640079600000|2021-12-21 09:40:00|||||||||35
1640079610000|2021-12-21 09:40:10|4904.5|4903.5|4903.5|4902.5|4905|4903.5|4901.5|4900.5|4293
1640079620000|2021-12-21 09:40:20|4904|4903|4903.5|4902.5|4904|4903|4903.5|4902.5|0
1640079630000|2021-12-21 09:40:30|4904|4903|4904|4903|4904|4903|4904|4903|800
1640079640000|2021-12-21 09:40:40|4903.5|4902.5|4904|4903|4904|4903|4903|4902.5|339
1640079650000|2021-12-21 09:40:50|4903.5||4904||4904||4903.5||0
1640079660000|2021-12-21 09:41:00|4903.5|4903.5|4894.5|4893.5|4907.5|4906|4894|4893.5|27261
1640079670000|2021-12-21 09:41:10|4894|4892.5|4900.5|4899.5|4901|4899.5|4893.5|4892.5|2744
1640079680000|2021-12-21 09:41:20|4900|4899|4900|4899|4900|4899|4899|4897.5|438
1640079690000|2021-12-21 09:41:30|4900.5|4899.5|4902|4901|4902|4901|4900.5|4899.5|960
1640079700000|2021-12-21 09:41:40|4902.5|4901.5|4903.5|4902|4903.5|4902.5|4902|4901|877
1640079710000|2021-12-21 09:41:50||4902.5||4902.5||4902.5||4902.5|0
1640079720000|2021-12-21 09:42:00|4903|4902|4904|4903|4904.5|4904|4902.5|4901.5|2286
1640079730000|2021-12-21 09:42:10|4903.5|4902.5|4904|4903|4904|4903|4903|4902.5|39
1640079740000|2021-12-21 09:42:20|4904.5|4903.5|4904.5|4903.5|4904.5|4903.5|4904.5|4903.5|124
1640079750000|2021-12-21 09:42:30|4905.5|4904|4906|4905|4906|4905|4905.5|4904|209
1640079760000|2021-12-21 09:42:40|4905.5|4905.5|4907.5|4906.5|4907.5|4906.5|4905.5|4905.5|284
1640079770000|2021-12-21 09:42:50|4908|4907|4909.5|4908.5|4910|4908.5|4908|4907|556
1640079780000|2021-12-21 09:43:00|||||||||852
1640079790000|2021-12-21 09:43:10|4910|4909|4910.5|4909|4911|4909|4910|4909|0
1640079800000|2021-12-21 09:43:20|4910||4910||4910||4910||400
1640079810000|2021-12-21 09:43:30|4909.5|4908.5|4908.5|4907.5|4909.5|4909|4908.5|4907.5|1492
1640079820000|2021-12-21 09:43:40|4908|4907|4908|4906.5|4908.5|4907|4907|4906|350
1640079830000|2021-12-21 09:43:50|4908.5|4907|4908.5|4907.5|4909|4908.5|4908.5|4907|786
1640079840000|2021-12-21 09:44:00|4908||4908||4908||4908||41
1640079850000|2021-12-21 09:44:10|4908.5|4907|4908|4907|4908.5|4907|4907.5|4907|618
1640079860000|2021-12-21 09:44:20|4908.5|4907.5|4909.5|4908.5|4909.5|4908.5|4908.5|4907.5|808
1640079870000|2021-12-21 09:44:30|4910|4909|4909.5|4909|4910|4909|4909.5|4909|340
1640079880000|2021-12-21 09:44:40|4910|4909.5|4909|4908.5|4910|4909.5|4909|4908.5|589
1640079890000|2021-12-21 09:44:50|4909.5|4909|4908.5|4907.5|4910|4909|4908|4907.5|1064
1640079900000|2021-12-21 09:45:00|4909|4908|4906.5|4905.5|4909.5|4908|4906.5|4905.5|1395
1640079910000|2021-12-21 09:45:10|4907|4906|4906|4905|4907|4906.5|4904.5|4903.5|780
1640079920000|2021-12-21 09:45:20|4905.5|4904.5|4904.5|4904|4905.5|4904.5|4904.5|4903.5|39
1640079930000|2021-12-21 09:45:30|4905|4904.5|4905.5|4904.5|4905.5|4904.5|4905|4904.5|244
1640079940000|2021-12-21 09:45:40|4906|4905|4907|4906.5|4907|4906.5|4906|4905|574
1640079950000|2021-12-21 09:45:50|||||||||127
1640079960000|2021-12-21 09:46:00|4907.5|4907|4907.5|4906.5|4908.5|4907|4907.5|4906.5|470
1640079970000|2021-12-21 09:46:10|4908|4907|4907.5|4906.5|4908|4907|4907.5|4906.5|20
1640079980000|2021-12-21 09:46:20|4908|4907|4907.5|4906.5|4908|4907|4907.5|4906.5|174
1640080000000|2021-12-21 09:46:40|4907|4906|4907|4906.5|4907|4906.5|4906.5|4906|1190
1640080010000|2021-12-21 09:46:50|4907.5|4906|4906.5|4906|4907.5|4906|4906.5|4906|272
1640080020000|2021-12-21 09:47:00|4907|4905.5|4904.5|4903.5|4907|4906.5|4904|4902.5|1603
1640080030000|2021-12-21 09:47:10|4905|4904|4906.5|4905|4907|4905.5|4905|4904|1645
1640080040000|2021-12-21 09:47:20|4906|4904|4906|4904.5|4906|4905|4905|4904|451
1640080050000|2021-12-21 09:47:30|4905.5|4905|4905.5|4904.5|4905.5|4905|4905.5|4904.5|39
1640080060000|2021-12-21 09:47:40|4906|4905|4903.5|4901.5|4906|4905|4903.5|4901.5|361
1640080070000|2021-12-21 09:47:50|||||||||16
1640080080000|2021-12-21 09:48:00|4904|4902|4904.5|4902.5|4904.5|4902.5|4904|4902|417
1640080090000|2021-12-21 09:48:10|4905|4903|4905.5|4903.5|4905.5|4903.5|4905|4903|16991
1640080100000|2021-12-21 09:48:20|4906|4904|4903|4901.5|4906|4904.5|4903|4901.5|932
1640080110000|2021-12-21 09:48:30|4902.5|4901|4904|4902.5|4904|4903|4902|4901|163
1640080120000|2021-12-21 09:48:40||4903||4903||4903||4903|10
1640080130000|2021-12-21 09:48:50|4904.5|4903.5|4903.5|4902|4905|4903.5|4902|4901.5|1249
1640080140000|2021-12-21 09:49:00|4903|4901.5|4903|4901|4903.5|4901.5|4903|4901|71
1640080150000|2021-12-21 09:49:10|4902.5|4901.5|4902.5|4901.5|4902.5|4901.5|4902|4901|497
1640080160000|2021-12-21 09:49:20|4903|4902|4902|4901.5|4903.5|4902.5|4902|4900.5|617
1640080170000|2021-12-21 09:49:30|||||||||264
1640080180000|2021-12-21 09:49:40|4901.5|4900.5|4902|4901|4902|4901.5|4901.5|4900.5|138
1640080190000|2021-12-21 09:49:50|4901.5|4900.5|4900.5|4899.5|4901.5|4900.5|4900|4899.5|851
1640080200000|2021-12-21 09:50:00|4901|4900|4900.5|4899.5|4901|4900|4900|4899.5|921
1640080210000|2021-12-21 09:50:10|4900|4898.5|4900.5|4898.5|4900.5|4898.5|4899.5|4898.5|64
1640080220000|2021-12-21 09:50:20|4900|4899|4900|4899|4900.5|4900|4899.5|4899|1214
1640080230000|2021-12-21 09:50:30|4899.5|4899.5|4901|4899.5|4902|4900.5|4899.5|4899|1326
1640080250000|2021-12-21 09:50:50|4902|4900|4901.5|4900.5|4902|4900.5|4901|4900|344
1640080270000|2021-12-21 09:51:10|4902|4901|4902.5|4901.5|4902.5|4901.5|4902|4901|214
1640080280000|2021-12-21 09:51:20|||||||||100
1640080290000|2021-12-21 09:51:30|4903|4902|4902|4901|4903|4902.5|4901.5|4901|1262
1640080300000|2021-12-21 09:51:40|4902.5|4901.5|4903|4902|4903.5|4902.5|4902|4901|714
1640080310000|2021-12-21 09:51:50|4902.5|4902.5|4903|4902.5|4903|4902.5|4902.5|4901.5|0
1640080320000|2021-12-21 09:52:00|4903.5|4903|4904.5|4903.5|4904.5|4903.5|4903.5|4903|677
1640080330000|2021-12-21 09:52:10|4904||4904||4904.5||4904||45
1640080340000|2021-12-21 09:52:20|4904.5|4903|4904|4903|4904.5|4903|4903.5|4903|281
1640080350000|2021-12-21 09:52:30|4903.5|4903.5|4903.5|4902.5|4903.5|4903.5|4902.5|4902|664
1640080360000|2021-12-21 09:52:40|4903|4902|4902|4901|4903.5|4902|4901.5|4901|139
1640080370000|2021-12-21 09:52:50||4901.5||4901||4901.5||4901|0
1640080380000|2021-12-21 09:53:00|4901.5|4900|4901.5|4900|4901.5|4901|4901|4900|666
1640080400000|2021-12-21 09:53:20||4900.5||4900||4900.5||4900|0
1640080410000|2021-12-21 09:53:30|4901|4899.5|4900.5|4899.5|4901|4899.5|4899.5|4899|294
1640080430000|2021-12-21 09:53:50|4900||4900.5||4900.5||4900||102
1640080440000|2021-12-21 09:54:00|4900|4899|4899.5|4899|4900.5|4899|4899.5|4899|442
1640080450000|2021-12-21 09:54:10|4900|4899.5|4900|4899|4900.5|4899.5|4900|4899|199
1640080470000|2021-12-21 09:54:30|4899.5|4898.5|4900|4899|4900|4899|4899.5|4898.5|165
1640080500000|2021-12-21 09:55:00|4899.5|4898.5|4898.5|4898|4900|4899|4898.5|4898|739
1640080510000|2021-12-21 09:55:10|4899|4898.5|4899|4898.5|4899|4898.5|4899|4898|209
1640080520000|2021-12-21 09:55:20|4900|4899|4900.5|4899.5|4900.5|4899.5|4899.5|4899|1433
1640080530000|2021-12-21 09:55:30|4901|4900|4900|4899|4901.5|4900.5|4899.5|4899|702
1640080540000|2021-12-21 09:55:40|||||||||248
1640080550000|2021-12-21 09:55:50|4900.5|4899.5|4901|4899.5|4901|4900|4900.5|4899.5|156
1640080560000|2021-12-21 09:56:00|4900.5|4899|4900.5|4900|4900.5|4900|4899.5|4899|366
1640080570000|2021-12-21 09:56:10|4900|4899|4899|4898|4900|4899|4899|4897.5|871
1640080580000|2021-12-21 09:56:20|4898.5|4897.5|4897|4896|4899.5|4898|4897|4896|1322
1640080590000|2021-12-21 09:56:30|||||||||20
1640080600000|2021-12-21 09:56:40|4897.5|4896.5|4898|4897|4898|4897|4897.5|4896.5|94
1640080630000|2021-12-21 09:57:10|4898.5|4897.5|4898.5|4897|4899|4898|4898|4897|967
1640080640000|2021-12-21 09:57:20|4899.5|4897.5|4899|4898|4900|4898.5|4899|4897.5|872
1640080650000|2021-12-21 09:57:30|4898|4897|4898|4897.5|4899|4898|4898|4897|1344
1640080660000|2021-12-21 09:57:40|4897.5|4897|4898|4897|4898|4897|4897.5|4897|344
1640080680000|2021-12-21 09:58:00|4897.5|4896.5|4896.5|4896|4898|4896.5|4896|4895.5|871
1640080690000|2021-12-21 09:58:10|4897|4895.5|4896|4895.5|4897|4895.5|4896|4895.5|210
1640080700000|2021-12-21 09:58:20|4896.5|4896|4895.5|4895|4897|4896|4895.5|4895|518
1640080710000|2021-12-21 09:58:30|4895|4894.5|4893|4891.5|4895|4894.5|4893|4891.5|501
1640080720000|2021-12-21 09:58:40|4892.5|4891|4891.5|4890|4892.5|4891|4891.5|4890|515
1640080730000|2021-12-21 09:58:50|4891||4890.5||4891||4890.5||23
1640080740000|2021-12-21 09:59:00|4890|4889.5|4888|4886.5|4891.5|4890.5|4887|4886|2180
1640080750000|2021-12-21 09:59:10|4888.5|4887|4889|4888.5|4889.5|4888.5|4888.5|4887|811
1640080760000|2021-12-21 09:59:20|4889.5|4889|4889|4888.5|4889.5|4889|4889|4888.5|252
1640080770000|2021-12-21 09:59:30|4889.5|4888|4888|4886.5|4889.5|4888|4887|4886|375
1640080780000|2021-12-21 09:59:40|4887.5|4885.5|4887|4885.5|4887.5|4886|4886|4885|494
1640080790000|2021-12-21 09:59:50||4886||4886.5||4886.5||4885.5|0
1640080800000|2021-12-21 10:00:00|4887.5|4887|4890.5|4889.5|4890.5|4889.5|4887.5|4887|1025
1640080810000|2021-12-21 10:00:10|4890|4889|4889.5|4889|4890|4889.5|4889.5|4889|590
1640080820000|2021-12-21 10:00:20|4890||4890||4890||4889.5||1
1640080830000|2021-12-21 10:00:30|4890.5|4889.5|4891|4890.5|4891|4890.5|4890|4889.5|595
1640080840000|2021-12-21 10:00:40|4890.5|4890|4890.5|4889.5|4891|4890|4889.5|4888.5|860
1640080850000|2021-12-21 10:00:50|4891|4890|4891.5|4890.5|4891.5|4890.5|4891|4890|614
1640080860000|2021-12-21 10:01:00|||||||||4
1640080870000|2021-12-21 10:01:10|4891|4890|4890|4889|4891|4890|4890|4889|310
1640080880000|2021-12-21 10:01:20|4890.5|4889.5|4890|4889|4890.5|4889.5|4890|4889|79
1640080890000|2021-12-21 10:01:30||4889.5||4889||4889.5||4889|0
1640080900000|2021-12-21 10:01:40|4889.5|4889.5|4891.5|4890.5|4893|4892.5|4889.5|4889.5|1382
1640080910000|2021-12-21 10:01:50|4891|4890|4890.5|4889.5|4891.5|4890.5|4890|4888.5|252
1640080920000|2021-12-21 10:02:00|||||||||112
1640080930000|2021-12-21 10:02:10|4890|4890|4890.5|4889.5|4890.5|4890|4890|4889.5|211
1640080940000|2021-12-21 10:02:20|4891|4890|4892|4891|4892|4891|4891|4890|240
1640080950000|2021-12-21 10:02:30|4892.5||4892||4892.5||4892||5
1640080960000|2021-12-21 10:02:40|4892.5|4892|4892|4891|4892.5|4892|4892|4891|143
1640080980000|2021-12-21 10:03:00|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|4892|4891.5|311
1640080990000|2021-12-21 10:03:10|4893|4892|4893|4891.5|4893|4892.5|4892.5|4891.5|276
1640081000000|2021-12-21 10:03:20|4892.5|4891|4892.5|4891|4893|4892.5|4890.5|4890|2093
1640081010000|2021-12-21 10:03:30|4893|4891.5|4892.5|4891.5|4893|4892|4892.5|4891|225
1640081020000|2021-12-21 10:03:40|4893|4892|4894.5|4893.5|4894.5|4893.5|4893|4892|919
1640081040000|2021-12-21 10:04:00|4895|4894|4896.5|4895.5|4896.5|4895.5|4895|4894|176832
1640081050000|2021-12-21 10:04:10|4897||4896||4897||4896||0
1640081060000|2021-12-21 10:04:20|4895.5|4895|4896|4895.5|4896|4895.5|4895.5|4895|195
1640081070000|2021-12-21 10:04:30|4896.5|4895|4896|4895|4896.5|4895.5|4895|4894|743
1640081080000|2021-12-21 10:04:40||4895.5||4895.5||4895.5||4895.5|0
1640081090000|2021-12-21 10:04:50|4895.5|4894.5|4896|4894.5|4896|4894.5|4895|4894|172
1640081100000|2021-12-21 10:05:00|4895.5|4895|4894|4892.5|4896|4895|4893|4892|1535
1640081110000|2021-12-21 10:05:10|4893.5|4892|4893.5|4893|4893.5|4893|4893|4891.5|0
1640081120000|2021-12-21 10:05:20|4894|4893.5|4895|4893.5|4895|4894|4894|4893.5|123
1640081130000|2021-12-21 10:05:30||4894||4894||4894||4894|0
1640081140000|2021-12-21 10:05:40|4894.5||4894.5||4894.5||4894.5||148
1640081150000|2021-12-21 10:05:50|4895|4894.5|4894.5|4893|4895|4894.5|4894.5|4893|886
1640081160000|2021-12-21 10:06:00|4894|4894|4893.5|4893|4894.5|4894|4893.5|4893|85
1640081170000|2021-12-21 10:06:10|4893|4892.5|4892.5|4891.5|4893|4892.5|4892.5|4891|401
1640081180000|2021-12-21 10:06:20|4893|4892|4891.5|4890.5|4893.5|4892.5|4891.5|4890.5|167
1640081190000|2021-12-21 10:06:30|4891|4890|4891|4890|4891|4890|4891|4890|157
1640081200000|2021-12-21 10:06:40|4890.5|4890.5|4889.5|4888.5|4890.5|4890.5|4889.5|4887.5|350
1640081210000|2021-12-21 10:06:50|4889|4887.5|4888.5|4887.5|4889|4887.5|4888.5|4887|74
1640081220000|2021-12-21 10:07:00|||||||||10
1640081230000|2021-12-21 10:07:10|4889|4888|4892|4890.5|4892|4890.5|4889|4888|926
1640081240000|2021-12-21 10:07:20|||||||||500
1640081250000|2021-12-21 10:07:30|4892.5|4891|4892.5|4891.5|4893|4891.5|4892|4890.5|1487
1640081260000|2021-12-21 10:07:40|4893|4892|4894.5|4893.5|4894.5|4893.5|4892.5|4892|679
1640081270000|2021-12-21 10:07:50|4895||4895||4895||4895||749
1640081280000|2021-12-21 10:08:00|4895.5|4894|4896|4894.5|4896|4894.5|4895.5|4894|128
1640081290000|2021-12-21 10:08:10|4895.5|4894|4893|4892|4895.5|4894.5|4893|4892|1066
1640081300000|2021-12-21 10:08:20|4892.5|4891|4891.5|4890.5|4893|4892|4891.5|4890.5|196
1640081310000|2021-12-21 10:08:30|4892|4891|4892.5|4891.5|4892.5|4891.5|4892|4891|151
1640081330000|2021-12-21 10:08:50||4892||4892||4892||4892|42
1640081340000|2021-12-21 10:09:00|4893|4892.5|4893|4892.5|4893|4892.5|4893|4892|59
1640081350000|2021-12-21 10:09:10|4894|4893|4893.5|4892.5|4894|4893|4893|4892.5|451
1640081370000|2021-12-21 10:09:30||4893||4892.5||4893||4892.5|0
1640081380000|2021-12-21 10:09:40|4893|4892|4893|4892|4893.5|4892|4892.5|4892|247
1640081390000|2021-12-21 10:09:50|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|1
1640081420000|2021-12-21 10:10:20|4893||4893||4893||4893||0
1640081430000|2021-12-21 10:10:30|4892.5|4892|4893|4891.5|4893|4892|4892|4891|798
1640081440000|2021-12-21 10:10:40|4892.5|4891|4892|4891|4893|4891|4891.5|4891|291
1640081450000|2021-12-21 10:10:50|4892.5|4891.5|4893|4891.5|4893|4891.5|4892.5|4891.5|0
1640081460000|2021-12-21 10:11:00|||||||||100
1640081470000|2021-12-21 10:11:10|4892.5|4892|4893|4892|4893|4892|4892.5|4892|49
1640081480000|2021-12-21 10:11:20|4892.5|4891.5|4892|4891.5|4893|4892|4891.5|4891|515
1640081490000|2021-12-21 10:11:30|4893||4893||4893||4893||0
1640081500000|2021-12-21 10:11:40|4893.5|4892|4894|4893|4894|4893|4893.5|4892|472
1640081510000|2021-12-21 10:11:50|4893.5|4892|4893|4891.5|4893.5|4892|4892.5|4891|294
1640081520000|2021-12-21 10:12:00|||||||||18
1640081530000|2021-12-21 10:12:10|4893.5|4892|4894.5|4893.5|4894.5|4893.5|4893.5|4892|506
1640081540000|2021-12-21 10:12:20|4894|4893|4894.5|4894|4896|4895|4893.5|4893|929
1640081550000|2021-12-21 10:12:30|4895|4894.5|4895|4894.5|4895|4894.5|4895|4894.5|156
1640081560000|2021-12-21 10:12:40|4894.5|4894|4895|4894.5|4896|4895|4894|4893|608
1640081570000|2021-12-21 10:12:50|4895.5||4895||4895.5||4895||0
1640081580000|2021-12-21 10:13:00|4895.5||4895.5||4896||4895.5||0
1640081610000|2021-12-21 10:13:30|4895|4895|4895.5|4894.5|4895.5|4895|4895|4894.5|318
1640081620000|2021-12-21 10:13:40|4895|4894|4895.5|4894.5|4895.5|4894.5|4894.5|4894|4
1640081630000|2021-12-21 10:13:50|4895|4895|4895|4894|4895|4895|4894.5|4894|191
1640081640000|2021-12-21 10:14:00|4894.5|4893.5|4893.5|4893|4894.5|4893.5|4893.5|4893|433
1640081650000|2021-12-21 10:14:10|4894|4893.5|4896|4894.5|4896|4895.5|4894|4893.5|381
1640081660000|2021-12-21 10:14:20|4896.5|4895|4896.5|4895.5|4896.5|4895.5|4896.5|4895|139
1640081680000|2021-12-21 10:14:40|4897|4896|4897|4895.5|4897|4896|4896.5|4895.5|419
1640081700000|2021-12-21 10:15:00|4896.5||4897||4897||4896.5||137
1640081710000|2021-12-21 10:15:10|4896.5||4896.5||4897||4896.5||0
1640081720000|2021-12-21 10:15:20|4897||4896.5||4897||4896.5||0
1640081730000|2021-12-21 10:15:30|4897|4896|4897.5|4896.5|4898|4896.5|4897|4896|1010
1640081740000|2021-12-21 10:15:40|||||||||203
1640081750000|2021-12-21 10:15:50|4898|4897|4898|4897|4898|4897|4897.5|4897|285
1640081760000|2021-12-21 10:16:00|4898.5|4897.5|4900|4898|4900|4898|4898.5|4897.5|546
1640081780000|2021-12-21 10:16:20|4900.5|4898.5|4903.5|4902|4903.5|4902|4900.5|4898.5|441
1640081790000|2021-12-21 10:16:30|4904||4903.5||4904||4903.5||0
1640081800000|2021-12-21 10:16:40|4904||4904||4904||4904||618
1640081810000|2021-12-21 10:16:50|4903.5||4904||4904||4903.5||38
1640081820000|2021-12-21 10:17:00|4903.5||4903.5||4904||4903.5||0
1640081830000|2021-12-21 10:17:10||4902.5||4902.5||4902.5||4902.5|0
1640081840000|2021-12-21 10:17:20|4903|4902|4903|4902|4903|4902|4902.5|4902|118
1640081850000|2021-12-21 10:17:30|4902.5|4901.5|4903|4901.5|4903|4901.5|4902.5|4901.5|516
1640081860000|2021-12-21 10:17:40|4902.5|4902|4899.5|4898|4902.5|4902|4899.5|4898|584
1640081870000|2021-12-21 10:17:50|4899|4897.5|4898.5|4897|4899|4898|4898|4897|363
1640081880000|2021-12-21 10:18:00|4899|4897.5|4900.5|4899|4901.5|4900|4899|4897.5|780
1640081890000|2021-12-21 10:18:10|4900|4898|4899.5|4898|4900|4898|4899.5|4898|62
1640081900000|2021-12-21 10:18:20|4899|4897|4899.5|4897|4899.5|4897|4898.5|4897|171
1640081910000|2021-12-21 10:18:30|4899|4897.5|4898.5|4897|4899.5|4898|4898.5|4897|131441
1640081920000|2021-12-21 10:18:40|4898||4897.5||4898||4897.5||0
1640081930000|2021-12-21 10:18:50|4898|4897.5|4898.5|4897.5|4898.5|4898|4898|4897.5|469
1640081940000|2021-12-21 10:19:00|4899|4898|4898.5|4897.5|4899|4898.5|4897.5|4897|472
1640081950000|2021-12-21 10:19:10|||||||||376
1640081960000|2021-12-21 10:19:20|4899|4898|4902|4900.5|4902|4901|4899|4897.5|946
1640081970000|2021-12-21 10:19:30||4901||4901.5||4901.5||4901|64
1640081980000|2021-12-21 10:19:40|4903|4902|4902|4901.5|4903|4902|4902|4901.5|71
1640081990000|2021-12-21 10:19:50|4901.5|4901|4901.5|4901|4901.5|4901.5|4901|4900.5|461
1640082000000|2021-12-21 10:20:00|4902.5|4901.5|4902.5|4902|4903|4902.5|4902.5|4901.5|808
1640082010000|2021-12-21 10:20:10|4903|4902.5|4904.5|4902.5|4904.5|4902.5|4903|4902.5|336
1640082020000|2021-12-21 10:20:20|4905||4904.5||4905||4904.5||0
1640082030000|2021-12-21 10:20:30|4905|4903|4906|4904.5|4906|4904.5|4905|4903|116
1640082040000|2021-12-21 10:20:40|||||||||3164
1640082050000|2021-12-21 10:20:50|4905.5|4904|4906|4904.5|4906|4905|4904.5|4904|839
1640082060000|2021-12-21 10:21:00|4905.5|4905|4905.5|4904.5|4905.5|4905.5|4905.5|4904.5|91
1640082070000|2021-12-21 10:21:10||4904||4904.5||4904.5||4904|61
1640082080000|2021-12-21 10:21:20|4905|4904|4904.5|4903.5|4905.5|4904|4903.5|4903|2670
1640082090000|2021-12-21 10:21:30|4904|4903|4903.5|4903|4904.5|4903|4903.5|4903|57
1640082100000|2021-12-21 10:21:40|4904|4903.5|4904.5|4903.5|4904.5|4903.5|4904|4903|214
1640082110000|2021-12-21 10:21:50|||||||||11
1640082130000|2021-12-21 10:22:10|4905|4904|4905|4904|4905|4904|4904.5|4903.5|2526
1640082140000|2021-12-21 10:22:20|4904.5|4903.5|4904.5|4903.5|4905|4904.5|4903.5|4903|679
1640082150000|2021-12-21 10:22:30|4905||4905||4905||4904.5||61
1640082160000|2021-12-21 10:22:40|4904.5||4905||4905||4904.5||0
1640082170000|2021-12-21 10:22:50|4905.5|4904|4904.5|4903.5|4905.5|4904.5|4904.5|4903.5|674
1640082180000|2021-12-21 10:23:00|4904|4903|4904|4903|4904.5|4903|4903.5|4903|114
1640082190000|2021-12-21 10:23:10|4903.5|4902.5|4902.5|4901.5|4903.5|4902.5|4901.5|4901|717
1640082200000|2021-12-21 10:23:20||4900.5||4901.5||4901.5||4900.5|0
1640082210000|2021-12-21 10:23:30|4902|4901|4902|4901.5|4902.5|4901.5|4902|4901|90
1640082220000|2021-12-21 10:23:40|4901.5|4901|4901.5|4900.5|4902|4901|4901|4900.5|275
1640082230000|2021-12-21 10:23:50|4902|4901|4902|4901|4902.5|4901.5|4902|4901|71
1640082240000|2021-12-21 10:24:00|4902.5|4901.5|4902|4901|4902.5|4901.5|4902|4901|0
1640082250000|2021-12-21 10:24:10|4902.5|4901.5|4902|4901|4902.5|4901.5|4902|4901|0
1640082260000|2021-12-21 10:24:20|4901.5|4900.5|4898.5|4897|4902|4900.5|4898.5|4897|975
1640082290000|2021-12-21 10:24:50|4899.5|4897.5|4901.5|4901|4902|4901|4899.5|4897.5|1367
1640082300000|2021-12-21 10:25:00|4902|4901.5|4904.5|4902.5|4904.5|4902.5|4902|4901.5|177
1640082310000|2021-12-21 10:25:10|4904|4903|4906|4904.5|4906|4905|4904|4903|285
1640082320000|2021-12-21 10:25:20|4906.5|4905|4903.5|4902|4907|4905.5|4903|4902|421
1640082330000|2021-12-21 10:25:30|4903|4901.5|4902.5|4901.5|4903|4901.5|4902.5|4901.5|39
1640082350000|2021-12-21 10:25:50|4903.5|4902|4903.5|4902.5|4903.5|4902.5|4903.5|4901.5|7
1640082360000|2021-12-21 10:26:00|4903|4903|4906|4905|4906|4905|4903|4902.5|395
1640082370000|2021-12-21 10:26:10|4905.5|4904.5|4905.5|4904.5|4905.5|4905|4905|4904.5|176
1640082380000|2021-12-21 10:26:20|4905|4904|4902.5|4901|4905.5|4904.5|4902.5|4901|796
1640082400000|2021-12-21 10:26:40|4903|4901.5|4903.5|4902|4904.5|4902.5|4903|4901.5|532
1640082410000|2021-12-21 10:26:50|4903|4901.5|4901.5|4901|4903|4901.5|4901.5|4901|87
1640082420000|2021-12-21 10:27:00|4901|4900|4885.5|4884.5|4901|4900|4884.5|4883.5|12267
1640082430000|2021-12-21 10:27:10|4886|4884|4890|4887.5|4890|4887.5|4885.5|4884|452
1640082440000|2021-12-21 10:27:20|4889.5|4887|4886|4885|4889.5|4887|4884.5|4884|1211
1640082450000|2021-12-21 10:27:30|4886.5|4885.5|4887|4886|4888|4887|4886.5|4885|1525
1640082460000|2021-12-21 10:27:40|4887.5|4886.5|4884|4882.5|4887.5|4886.5|4884|4882.5|492
1640082470000|2021-12-21 10:27:50|4884.5|4883|4887|4885|4887|4885.5|4884.5|4882.5|931
1640082480000|2021-12-21 10:28:00|4886.5|4884.5|4883|4882|4886.5|4884.5|4883|4882|325
1640082490000|2021-12-21 10:28:10|4883.5|4883.5|4884.5|4883.5|4884.5|4883.5|4883.5|4883.5|184
1640082500000|2021-12-21 10:28:20|4886|4884|4883|4881|4886|4885|4883|4880.5|220
1640082510000|2021-12-21 10:28:30|4883.5|4883|4885|4884.5|4886|4884.5|4883.5|4883|492
1640082530000|2021-12-21 10:28:50|4886|4885|4885|4884|4886.5|4885.5|4885|4884|250
1640082540000|2021-12-21 10:29:00|4884.5|4883.5|4884.5|4883|4884.5|4883.5|4883|4881|308
1640082550000|2021-12-21 10:29:10|4886|4883.5|4885.5|4884.5|4886|4884.5|4884.5|4883|230
1640082560000|2021-12-21 10:29:20|4885|4884|4885|4884|4885|4884|4885|4884|75
1640082570000|2021-12-21 10:29:30|4885.5|4884.5|4884|4882|4885.5|4884.5|4884|4882|209
1640082580000|2021-12-21 10:29:40||4881.5||4882||4882||4881.5|2
1640082590000|2021-12-21 10:29:50|4883.5|4881.5|4882.5|4881.5|4883.5|4882.5|4882|4880|148
1640082600000|2021-12-21 10:30:00|||||||||29
1640082610000|2021-12-21 10:30:10|4883|4882|4883|4881.5|4883.5|4882.5|4883|4881.5|655
1640082620000|2021-12-21 10:30:20|4883.5|4882.5|4883|4881.5|4883.5|4882.5|4883|4881.5|290
1640082630000|2021-12-21 10:30:30|4882.5|4881|4883|4882|4883|4882|4881|4880|577
1640082640000|2021-12-21 10:30:40|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|23
1640082650000|2021-12-21 10:30:50|||||||||2
1640082660000|2021-12-21 10:31:00|4883|4882|4886|4884|4886|4884|4883|4882|415
1640082670000|2021-12-21 10:31:10||4884.5||4884||4885||4884|0
1640082680000|2021-12-21 10:31:20|4885.5|4884.5|4886|4885.5|4886|4885.5|4885|4884|11
1640082690000|2021-12-21 10:31:30|4887|4886|4887|4885.5|4887|4886|4887|4885.5|333
1640082700000|2021-12-21 10:31:40|4887.5|4886|4891.5|4889.5|4891.5|4889.5|4887.5|4886|977
1640082710000|2021-12-21 10:31:50|4892|4890|4893.5|4892|4895|4892.5|4892|4890|583
1640082720000|2021-12-21 10:32:00|4894|4892.5|4894|4893|4896|4894.5|4893.5|4892|310
1640082730000|2021-12-21 10:32:10|4894.5|4893.5|4895.5|4893.5|4896|4893.5|4894.5|4893.5|96
1640082740000|2021-12-21 10:32:20|4896|4894|4896.5|4894.5|4896.5|4894.5|4896|4894|106
1640082750000|2021-12-21 10:32:30|4897||4897.5||4897.5||4896.5||29
1640082760000|2021-12-21 10:32:40|4897|4895|4897.5|4895.5|4898|4895.5|4897|4895|0
1640082770000|2021-12-21 10:32:50|4897|4895|4896.5|4895.5|4898|4896.5|4895.5|4895|3687
1640082780000|2021-12-21 10:33:00|4897|4896|4897.5|4896|4898|4896|4897|4896|0
1640082790000|2021-12-21 10:33:10|4898|4896.5|4897.5|4897|4900|4897|4897.5|4896.5|948
1640082800000|2021-12-21 10:33:20|4897|4896|4895.5|4894.5|4897|4896|4895.5|4894.5|171
1640082830000|2021-12-21 10:33:50|4895|4894|4896|4894.5|4896|4894.5|4894.5|4894|823
1640082840000|2021-12-21 10:34:00|4896.5|4895|4896.5|4895.5|4897|4896|4896|4895|695
1640082850000|2021-12-21 10:34:10|4897|4896|4898.5|4897|4898.5|4897|4897|4896|76
1640082860000|2021-12-21 10:34:20|4899|4897.5|4896.5|4896|4899.5|4897.5|4896.5|4896|490
1640082870000|2021-12-21 10:34:30|4896|4895.5|4896.5|4895|4896.5|4895.5|4895.5|4893.5|708
1640082880000|2021-12-21 10:34:40|4896||4896||4896||4896||43
1640082900000|2021-12-21 10:35:00|||||||||85
1640082910000|2021-12-21 10:35:10|4895.5|4894.5|4894.5|4893.5|4896.5|4895|4894.5|4893.5|690
1640082920000|2021-12-21 10:35:20||4894||4894||4894||4894|0
1640082930000|2021-12-21 10:35:30|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|4895.5|4894|220
1640082940000|2021-12-21 10:35:40|4896|4895|4896.5|4895|4896.5|4895|4896|4895|306
1640082950000|2021-12-21 10:35:50|||||||||101
1640082960000|2021-12-21 10:36:00|4896|4894.5|4895|4893.5|4896.5|4894.5|4893.5|4892.5|869
1640082970000|2021-12-21 10:36:10|4894.5||4895||4895||4894.5||0
1640082980000|2021-12-21 10:36:20|4896|4894|4898.5|4896.5|4898.5|4896.5|4896|4894|474
1640082990000|2021-12-21 10:36:30|4898|4897|4897.5|4896|4898|4897|4897.5|4896|443
1640083000000|2021-12-21 10:36:40|4898|4896.5|4899|4897.5|4899|4897.5|4898|4896.5|264
1640083010000|2021-12-21 10:36:50|4898.5|4897|4896|4895|4898.5|4897|4896|4894.5|2615
1640083020000|2021-12-21 10:37:00|4896.5|4895.5|4898|4896.5|4898|4896.5|4896.5|4895.5|1525
1640083030000|2021-12-21 10:37:10|4898.5|4897|4898.5|4897.5|4898.5|4897.5|4898.5|4897|0
1640083050000|2021-12-21 10:37:30|4898|4897|4895.5|4894|4898|4897|4895.5|4894|487
1640083060000|2021-12-21 10:37:40|4895|4893.5|4895|4894|4895|4894|4895|4893.5|1
1640083070000|2021-12-21 10:37:50|4895.5|4894.5|4895|4893|4895.5|4894.5|4895|4893|508
1640083080000|2021-12-21 10:38:00|4894.5|4892.5|4894|4893|4894.5|4893|4894|4892.5|0
1640083100000|2021-12-21 10:38:20|4893.5|4892|4894|4893|4894|4893|4893|4891.5|472
1640083110000|2021-12-21 10:38:30|4893.5|4892.5|4893|4891.5|4894|4892.5|4893|4891.5|109
1640083120000|2021-12-21 10:38:40|4892.5|4891|4890|4888.5|4892.5|4891|4890|4888|299
1640083130000|2021-12-21 10:38:50|4890.5|4889|4889.5|4888|4890.5|4890|4889.5|4888|425
1640083140000|2021-12-21 10:39:00|4889|4887.5|4888.5|4887.5|4889|4887.5|4888|4887.5|262
1640083160000|2021-12-21 10:39:20|||||||||210
1640083170000|2021-12-21 10:39:30|||||||||19
1640083180000|2021-12-21 10:39:40|4889|4888|4890.5|4889|4890.5|4889|4888.5|4887.5|2106
1640083190000|2021-12-21 10:39:50|4891||4891||4891||4890.5||0
1640083200000|2021-12-21 10:40:00|4890.5||4891||4891||4890.5||54
1640083210000|2021-12-21 10:40:10|4890.5||4891||4891||4890.5||100
1640083220000|2021-12-21 10:40:20|4890.5||4891||4891||4890.5||0
1640083230000|2021-12-21 10:40:30|||||||||19
1640083240000|2021-12-21 10:40:40|4890.5||4890.5||4890.5||4890.5||21
1640083250000|2021-12-21 10:40:50|4891||4891||4891||4890.5||0
1640083280000|2021-12-21 10:41:20|4890.5||4890.5||4890.5||4890.5||0
1640083290000|2021-12-21 10:41:30|4891|4889.5|4894|4892.5|4894|4892.5|4891|4889.5|813
1640083300000|2021-12-21 10:41:40|4894.5|4893|4895|4893|4895|4893|4894.5|4893|425
1640083320000|2021-12-21 10:42:00|4894|4892.5|4895|4894|4895.5|4895|4893|4891.5|5209
1640083330000|2021-12-21 10:42:10|4895.5|4894.5|4895|4894.5|4895.5|4895|4894.5|4894|1145
1640083340000|2021-12-21 10:42:20|4894.5|4894|4891.5|4890.5|4894.5|4894|4891.5|4890.5|1118
1640083350000|2021-12-21 10:42:30|4893|4890|4893.5|4892|4894|4892.5|4893|4890|256
1640083360000|2021-12-21 10:42:40|4893|4891.5|4893.5|4892|4893.5|4892|4892.5|4891|123
1640083370000|2021-12-21 10:42:50|4893|4891.5|4892.5|4891|4893|4891.5|4892.5|4891|0
1640083390000|2021-12-21 10:43:10||4891.5||4891.5||4891.5||4891|25
1640083400000|2021-12-21 10:43:20||4891||4891||4891.5||4891|0
1640083410000|2021-12-21 10:43:30|4893.5|4891.5|4893.5|4892|4893.5|4892.5|4893|4891|85
1640083440000|2021-12-21 10:44:00|||||||||59
1640083450000|2021-12-21 10:44:10|4893||4893||4893||4892.5||0
1640083460000|2021-12-21 10:44:20|4892.5|4891.5|4892.5|4891.5|4893|4891.5|4890.5|4889.5|1749
1640083470000|2021-12-21 10:44:30|4892|4890.5|4891.5|4890|4892|4890.5|4891.5|4890|30
1640083480000|2021-12-21 10:44:40|4891||4891.5||4891.5||4890.5||0
1640083490000|2021-12-21 10:44:50|4891||4891||4891||4891||0
1640083500000|2021-12-21 10:45:00|4890.5|4890.5|4891.5|4891|4891.5|4891|4890.5|4890.5|332
1640083510000|2021-12-21 10:45:10|4892.5|4891.5|4891.5|4891|4892.5|4891.5|4891.5|4891|117
1640083530000|2021-12-21 10:45:30||4890||4890||4890||4890|0
1640083550000|2021-12-21 10:45:50|4892|4890.5|4892.5|4891|4892.5|4891|4891.5|4890.5|96
1640083570000|2021-12-21 10:46:10|4893|4891.5|4892.5|4892|4893|4892|4892.5|4891.5|208
1640083580000|2021-12-21 10:46:20|4893|4892.5|4894|4892.5|4894|4892.5|4893|4892.5|103
1640083610000|2021-12-21 10:46:50|4894.5|4893|4895|4893|4896.5|4894.5|4894.5|4893|993
1640083620000|2021-12-21 10:47:00|4894.5|4892.5|4895.5|4894|4896|4895.5|4894|4892.5|2094
1640083630000|2021-12-21 10:47:10|||||||||85
1640083640000|2021-12-21 10:47:20|4895|4893.5|4894.5|4893.5|4895|4894|4894.5|4893.5|251
1640083660000|2021-12-21 10:47:40|4894|4894|4894.5|4894|4894.5|4894|4894|4894|253
1640083670000|2021-12-21 10:47:50|||||||||84
1640083680000|2021-12-21 10:48:00|4895|4894.5|4896|4895.5|4896|4895.5|4895|4894.5|448
1640083690000|2021-12-21 10:48:10|4895.5|4895|4895.5|4894.5|4896|4895|4895.5|4894.5|1310
1640083700000|2021-12-21 10:48:20|4895|4893.5|4894.5|4893.5|4895.5|4893.5|4893.5|4892|382
1640083710000|2021-12-21 10:48:30|4894|4893|4894|4893|4894|4893|4894|4893|0
1640083730000|2021-12-21 10:48:50||4893.5||4892.5||4893.5||4892.5|0
1640083740000|2021-12-21 10:49:00|4893.5|4893|4893.5|4892.5|4895|4893.5|4893.5|4892.5|1284
1640083760000|2021-12-21 10:49:20|4893|4892|4891.5|4890|4893|4892|4891.5|4890|382
1640083780000|2021-12-21 10:49:40|||||||||3000
1640083790000|2021-12-21 10:49:50|4891|4889.5|4891.5|4890|4891.5|4890.5|4890|4889.5|834
1640083800000|2021-12-21 10:50:00|4892|4890.5|4891.5|4890|4893|4892|4891.5|4890|2032
1640083810000|2021-12-21 10:50:10|4891|4890.5|4890.5|4889.5|4891|4891|4890.5|4889.5|59
1640083820000|2021-12-21 10:50:20|4890|4889|4889.5|4888.5|4890|4889|4889.5|4888.5|137
1640083830000|2021-12-21 10:50:30||4889||4889||4889||4888.5|0
1640083840000|2021-12-21 10:50:40|4890|4889.5|4890.5|4889|4890.5|4890|4890|4889|764
1640083850000|2021-12-21 10:50:50|4890|4889.5|4890.5|4889.5|4890.5|4889.5|4890|4889.5|1707
1640083860000|2021-12-21 10:51:00|4890|4889|4888.5|4888|4890|4889|4888.5|4888|790
1640083870000|2021-12-21 10:51:10|4889|4887.5|4889|4887.5|4889|4887.5|4889|4887.5|43
1640083880000|2021-12-21 10:51:20|||||||||27
1640083890000|2021-12-21 10:51:30|||||||||123
1640083900000|2021-12-21 10:51:40|||||||||19
1640083910000|2021-12-21 10:51:50|||||||||61
1640083920000|2021-12-21 10:52:00|4888.5|4887|4889|4887.5|4889|4888|4887.5|4887|1033
1640083930000|2021-12-21 10:52:10||4888||4888||4888||4888|0
1640083940000|2021-12-21 10:52:20|||||||||19
1640083960000|2021-12-21 10:52:40|||||||||31
1640083970000|2021-12-21 10:52:50|4889.5|4888.5|4892.5|4891|4892.5|4891|4889.5|4888.5|822
1640083980000|2021-12-21 10:53:00|4892|4891.5|4891|4889.5|4892.5|4891.5|4891|4889.5|1441
1640083990000|2021-12-21 10:53:10|||||||||20
1640084010000|2021-12-21 10:53:30|4890.5|4890|4891|4889.5|4891|4890.5|4890|4889.5|157
1640084020000|2021-12-21 10:53:40|4890|4889|4890|4888|4891|4889|4889|4888|620
1640084030000|2021-12-21 10:53:50|4890.5|4888.5|4891|4889|4891|4889.5|4890|4888.5|0
1640084040000|2021-12-21 10:54:00|4890.5||4891||4891||4890.5||1063
1640084050000|2021-12-21 10:54:10|4892|4889.5|4892|4890.5|4892|4890.5|4892|4889.5|40
1640084060000|2021-12-21 10:54:20||4891||4891||4891||4891|32
1640084090000|2021-12-21 10:54:50||4891.5||4891.5||4891.5||4891|0
1640084100000|2021-12-21 10:55:00|4892.5|4892|4893|4892|4893|4892|4892.5|4892|319
1640084110000|2021-12-21 10:55:10|||||||||80
1640084120000|2021-12-21 10:55:20|4893.5|4892.5|4893.5|4892.5|4893.5|4893|4893.5|4892.5|194
1640084130000|2021-12-21 10:55:30|4893|4892|4893|4892|4893.5|4892|4892.5|4892|535
1640084140000|2021-12-21 10:55:40|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|63
1640084150000|2021-12-21 10:55:50|4894|4893|4894|4893|4894|4893.5|4894|4893|63
1640084160000|2021-12-21 10:56:00|4894.5|4894|4895.5|4894|4895.5|4894.5|4894.5|4894|78
1640084170000|2021-12-21 10:56:10|4895||4894.5||4895||4894.5||205
1640084180000|2021-12-21 10:56:20|4895||4895||4895||4894.5||100
1640084200000|2021-12-21 10:56:40|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|4895.5|4894.5|361
1640084210000|2021-12-21 10:56:50|4895|4894|4895.5|4894|4895.5|4894.5|4894.5|4894|521
1640084220000|2021-12-21 10:57:00|4895|4893.5|4893.5|4893|4895|4893.5|4893.5|4893|810
1640084230000|2021-12-21 10:57:10|4894|4893.5|4893.5|4892.5|4894|4893.5|4893.5|4892.5|636
1640084240000|2021-12-21 10:57:20||4893||4892.5||4893||4892.5|0
1640084260000|2021-12-21 10:57:40||4893||4892.5||4893||4892.5|30
1640084280000|2021-12-21 10:58:00|4894|4893|4894|4893|4894|4893|4894|4893|361
1640084290000|2021-12-21 10:58:10|4893.5||4894||4894||4893.5||0
1640084300000|2021-12-21 10:58:20|4893.5|4892.5|4893.5|4892.5|4894|4893|4893|4892.5|116
1640084320000|2021-12-21 10:58:40|||||||||706
1640084330000|2021-12-21 10:58:50|||||||||51
1640084340000|2021-12-21 10:59:00|4894.5|4893|4893.5|4893|4895|4893.5|4893.5|4893|281
1640084350000|2021-12-21 10:59:10|4894|4893.5|4894|4893|4894|4893.5|4894|4893|53
1640084360000|2021-12-21 10:59:20|4893.5|4892.5|4894|4892.5|4894|4892.5|4893.5|4892.5|205
1640084370000|2021-12-21 10:59:30|4893.5|4893|4894|4893|4894.5|4893.5|4893|4892.5|1389
1640084380000|2021-12-21 10:59:40|4893.5|4892.5|4893.5|4892.5|4894|4893|4893|4892|891
1640084390000|2021-12-21 10:59:50|4894|4893|4894|4893|4894|4893.5|4894|4893|77
1640084400000|2021-12-21 11:00:00||4892.5||4892.5||4893||4892.5|184
1640084420000|2021-12-21 11:00:20|4894.5|4893|4894.5|4892.5|4894.5|4894|4894|4892.5|209
1640084430000|2021-12-21 11:00:30|4894||4894||4894||4894||10
1640084460000|2021-12-21 11:01:00|4893.5||4893.5||4893.5||4893.5||0
1640084480000|2021-12-21 11:01:20|4893|4892|4893|4892.5|4893.5|4892.5|4893|4892|940
1640084490000|2021-12-21 11:01:30|4893.5||4893.5||4893.5||4893.5||447
1640084520000|2021-12-21 11:02:00|4893||4893||4893||4893||0
1640084530000|2021-12-21 11:02:10|4892.5|4892|4893|4891.5|4893|4892|4892|4890.5|330
1640084560000|2021-12-21 11:02:40|4892.5|4892|4893|4892|4893.5|4892.5|4892|4891.5|879
1640084590000|2021-12-21 11:03:10|||||||||22
1640084610000|2021-12-21 11:03:30|4892.5|4891.5|4893|4892|4893|4892.5|4892|4891.5|554
1640084650000|2021-12-21 11:04:10|4893.5|4892.5|4898.5|4897|4898.5|4897|4893.5|4892.5|3313
1640084670000|2021-12-21 11:04:30|4898|4896|4898|4896|4898|4896|4897|4896|131
1640084680000|2021-12-21 11:04:40|4898.5|4896.5|4899|4897.5|4899|4898|4898.5|4896.5|722
1640084690000|2021-12-21 11:04:50|4898.5|4898|4899|4898|4899|4898|4898.5|4898|0
1640084700000|2021-12-21 11:05:00|4898.5|4898.5|4899|4897|4899.5|4898.5|4897.5|4896|877
1640084710000|2021-12-21 11:05:10|4898.5||4898.5||4899||4898||0
1640084730000|2021-12-21 11:05:30|4898|4897.5|4895.5|4895|4898.5|4898|4895.5|4894|1454
1640084740000|2021-12-21 11:05:40|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|225
1640084750000|2021-12-21 11:05:50|||||||||390
1640084760000|2021-12-21 11:06:00|4896|4895|4896.5|4895|4896.5|4895.5|4895.5|4894.5|1359
1640084770000|2021-12-21 11:06:10|4896|4894.5|4895.5|4894.5|4896|4895|4895|4893.5|1707
1640084780000|2021-12-21 11:06:20||4895||4894.5||4895||4894.5|0
1640084790000|2021-12-21 11:06:30|4896.5|4895|4896.5|4895.5|4896.5|4895.5|4896.5|4895|0
1640084800000|2021-12-21 11:06:40|4896|4896|4897.5|4896|4897.5|4896.5|4896|4895|297
1640084820000|2021-12-21 11:07:00|4897||4898||4898||4897||0
1640084840000|2021-12-21 11:07:20|4897.5||4897.5||4898||4897.5||30
1640084850000|2021-12-21 11:07:30|4897|4895.5|4894.5|4893|4897.5|4895.5|4894.5|4892.5|2567
1640084860000|2021-12-21 11:07:40||4892.5||4893||4893||4892.5|0
1640084880000|2021-12-21 11:08:00|4894|4892.5|4894|4893|4894|4893|4892.5|4892|420
1640084900000|2021-12-21 11:08:20|4894.5|4893.5|4894|4893.5|4894.5|4893.5|4894|4893|321
1640084910000|2021-12-21 11:08:30|4894.5|4894|4895|4894|4895|4894|4894.5|4894|460
1640084930000|2021-12-21 11:08:50|4895.5|4894.5|4895|4894.5|4895.5|4895|4895|4894.5|358
1640084940000|2021-12-21 11:09:00|4894.5|4894|4894.5|4893.5|4895.5|4894.5|4894|4893|1548
1640084960000|2021-12-21 11:09:20||4894||4893.5||4894||4893.5|4
1640084990000|2021-12-21 11:09:50|4894|4893|4892|4890.5|4894.5|4893.5|4891|4889.5|2593
1640085000000|2021-12-21 11:10:00|4891.5|4890|4890|4889|4891.5|4890.5|4890|4889|1014
1640085010000|2021-12-21 11:10:10|4889.5|4888|4888.5|4888|4890|4888.5|4888|4886.5|711
1640085020000|2021-12-21 11:10:20|4888|4887.5|4887.5|4886.5|4888|4887.5|4887.5|4886|137
1640085030000|2021-12-21 11:10:30|4888.5|4887|4888|4887|4888.5|4888|4888|4886.5|788
1640085040000|2021-12-21 11:10:40|4888.5||4888||4888.5||4888||0
1640085060000|2021-12-21 11:11:00|4887.5|4886.5|4887|4886|4887.5|4886.5|4886.5|4886|1294
1640085070000|2021-12-21 11:11:10|4886.5||4886.5||4886.5||4886.5||0
1640085090000|2021-12-21 11:11:30|4886|4885|4885.5|4884.5|4886|4885|4885.5|4884.5|209
1640085100000|2021-12-21 11:11:40|4886|4885|4885|4884.5|4886.5|4886|4885|4884.5|870
1640085110000|2021-12-21 11:11:50|||||||||100
1640085120000|2021-12-21 11:12:00|4884.5|4884|4885|4883.5|4885|4884|4884|4883|102
1640085130000|2021-12-21 11:12:10||4884||4884||4884||4884|0
1640085140000|2021-12-21 11:12:20|4884.5|4883.5|4885|4884|4885|4884|4884.5|4883.5|10
1640085150000|2021-12-21 11:12:30|4884.5|4883.5|4884|4882.5|4884.5|4883.5|4881.5|4880|4658
1640085160000|2021-12-21 11:12:40||4883||4883||4883||4883|0
1640085170000|2021-12-21 11:12:50|4884.5|4883.5|4886|4884.5|4886|4884.5|4884.5|4883|2008
1640085180000|2021-12-21 11:13:00||4885||4885||4885||4885|32
1640085200000|2021-12-21 11:13:20|4885.5|4884.5|4887|4886|4887|4886|4885.5|4884.5|1258
1640085210000|2021-12-21 11:13:30|4886.5|4885.5|4885.5|4885|4886.5|4885.5|4885.5|4884.5|582
1640085220000|2021-12-21 11:13:40|4886.5|4885.5|4887|4885.5|4887|4885.5|4886.5|4885.5|125
1640085230000|2021-12-21 11:13:50|4886.5||4887||4887||4886.5||0
1640085260000|2021-12-21 11:14:20|4886.5|4885|4885.5|4885|4887|4885|4885.5|4885|310
1640085290000|2021-12-21 11:14:50|4886|4885.5|4886|4885|4886|4885.5|4886|4885|345
1640085300000|2021-12-21 11:15:00|4886.5|4885.5|4887|4886|4887|4886|4886.5|4885.5|193
1640085310000|2021-12-21 11:15:10||4886.5||4886||4886.5||4886|0
1640085320000|2021-12-21 11:15:20|4886.5|4885.5|4886.5|4885.5|4886.5|4885.5|4886|4885.5|200
1640085330000|2021-12-21 11:15:30||4886||4886||4886||4886|0
1640085340000|2021-12-21 11:15:40||4885.5||4885.5||4885.5||4885.5|4
1640085360000|2021-12-21 11:16:00|4887|4886|4887.5|4886.5|4887.5|4886.5|4887|4886|183
1640085370000|2021-12-21 11:16:10|4888|4887|4888.5|4886.5|4888.5|4887.5|4888|4886.5|182
1640085380000|2021-12-21 11:16:20|4888|4887|4889.5|4888.5|4889.5|4888.5|4887.5|4886.5|358
1640085390000|2021-12-21 11:16:30|4890|4889|4891|4890|4891.5|4890|4890|4889|177
1640085400000|2021-12-21 11:16:40|4891.5||4892||4892||4891.5||0
1640085410000|2021-12-21 11:16:50|4891.5||4892||4892||4891.5||40
1640085420000|2021-12-21 11:17:00|4891.5||4891.5||4892||4891.5||55
1640085440000|2021-12-21 11:17:20|||||||||32
1640085450000|2021-12-21 11:17:30|4892|4890.5|4894|4892|4894|4892|4892|4890.5|329
1640085460000|2021-12-21 11:17:40|4894.5|4892.5|4894.5|4893|4894.5|4893|4893.5|4892|29
1640085470000|2021-12-21 11:17:50|4894|4892.5|4892.5|4892|4894|4892.5|4892.5|4892|846
1640085480000|2021-12-21 11:18:00|4893.5||4893.5||4893.5||4893.5||23
1640085500000|2021-12-21 11:18:20|4894|4892.5|4893.5|4892.5|4894.5|4893.5|4893.5|4892.5|2309
1640085510000|2021-12-21 11:18:30|||||||||249
1640085520000|2021-12-21 11:18:40|4893|4892|4893.5|4892.5|4893.5|4892.5|4892.5|4892|278
1640085540000|2021-12-21 11:19:00|4894|4893|4894|4893|4894|4893|4894|4893|73
1640085560000|2021-12-21 11:19:20|4893.5|4892.5|4891|4890|4893.5|4892.5|4891|4890|697
1640085570000|2021-12-21 11:19:30||4890.5||4890.5||4890.5||4890.5|2
1640085580000|2021-12-21 11:19:40|4892|4891|4893.5|4892|4893.5|4892|4892|4891|774
1640085590000|2021-12-21 11:19:50||4892.5||4892.5||4892.5||4892.5|100
1640085600000|2021-12-21 11:20:00|4893|4892|4892.5|4891|4893|4892|4891.5|4890.5|104
1640085610000|2021-12-21 11:20:10|4892|4890.5|4890.5|4889.5|4892|4890.5|4890.5|4889.5|285
1640085620000|2021-12-21 11:20:20|4891|4890|4890|4889|4891|4890|4890|4889|193
1640085630000|2021-12-21 11:20:30||4889.5||4889.5||4889.5||4889.5|0
1640085650000|2021-12-21 11:20:50|4890.5|4890|4891|4889.5|4891|4890.5|4890.5|4889.5|148
1640085660000|2021-12-21 11:21:00|4890.5|4889|4890.5|4889.5|4890.5|4889.5|4889.5|4889|274
1640085670000|2021-12-21 11:21:10||4889||4889||4889.5||4889|0
1640085680000|2021-12-21 11:21:20|4890|4889.5|4890|4889|4890|4889.5|4890|4889|0
1640085690000|2021-12-21 11:21:30|||||||||2
1640085720000|2021-12-21 11:22:00|4890.5|4889.5|4891.5|4890|4891.5|4890|4890.5|4889.5|163
1640085730000|2021-12-21 11:22:10||4890.5||4890.5||4890.5||4890.5|0
1640085740000|2021-12-21 11:22:20|4891|4890|4891|4890|4891.5|4890.5|4890.5|4890|1667
1640085760000|2021-12-21 11:22:40|4891.5|4891|4891.5|4890.5|4891.5|4891|4891|4890|125
1640085770000|2021-12-21 11:22:50|4891||4891||4891||4891||0
1640085780000|2021-12-21 11:23:00|4890.5|4890|4891|4890|4891|4890|4890.5|4890|367
1640085790000|2021-12-21 11:23:10|4891.5|4890.5|4891.5|4890.5|4891.5|4890.5|4891.5|4890.5|1
1640085820000|2021-12-21 11:23:40|4891|4891|4891.5|4891|4892|4891.5|4891|4891|624
1640085830000|2021-12-21 11:23:50|||||||||244
1640085840000|2021-12-21 11:24:00|||||||||10
1640085870000|2021-12-21 11:24:30|4891|4890.5|4891|4890.5|4891.5|4890.5|4890|4889.5|1454
1640085880000|2021-12-21 11:24:40|4891.5||4891.5||4891.5||4891.5||45
1640085890000|2021-12-21 11:24:50|4892|4891|4892.5|4892|4892.5|4892|4892|4890.5|83
1640085900000|2021-12-21 11:25:00|||||||||66
1640085910000|2021-12-21 11:25:10|4891.5|4891.5|4891.5|4890.5|4892|4891.5|4890|4889|1117
1640085920000|2021-12-21 11:25:20|4892|4891|4892|4891.5|4892.5|4892|4892|4891|371
1640085930000|2021-12-21 11:25:30|||||||||5
1640085940000|2021-12-21 11:25:40|4892.5|4892|4892.5|4892|4892.5|4892|4892.5|4891.5|59
1640085950000|2021-12-21 11:25:50|4893|4892.5|4894.5|4893.5|4894.5|4893.5|4893|4892.5|604
1640085980000|2021-12-21 11:26:20|4894|4892.5|4894.5|4893.5|4894.5|4894|4893|4892|3160
1640085990000|2021-12-21 11:26:30|4895|4894|4895.5|4894.5|4895.5|4894.5|4895|4893.5|342
1640086020000|2021-12-21 11:27:00||4895||4895||4895||4895|0
1640086030000|2021-12-21 11:27:10|4896.5|4895.5|4896.5|4895.5|4897|4896|4895.5|4895|613
1640086040000|2021-12-21 11:27:20|4897||4897||4897||4897||29
1640086050000|2021-12-21 11:27:30|4897.5|4896|4898|4896.5|4898|4896.5|4897.5|4896|143
1640086060000|2021-12-21 11:27:40|4898.5|4897|4898.5|4897|4899|4897.5|4898.5|4897|0
1640086080000|2021-12-21 11:28:00|4899|4897.5|4899.5|4898|4899.5|4898|4899|4897|107
1640086090000|2021-12-21 11:28:10|||||||||11
1640086100000|2021-12-21 11:28:20||4898.5||4898.5||4898.5||4898.5|1
1640086110000|2021-12-21 11:28:30|4900.5|4899|4901.5|4899.5|4901.5|4899.5|4900.5|4899|248
1640086120000|2021-12-21 11:28:40|4900.5|4900|4898|4897|4901|4900|4897.5|4897|3358
1640086130000|2021-12-21 11:28:50|4898.5|4897.5|4897.5|4896|4900|4899|4897|4896|629
1640086140000|2021-12-21 11:29:00|4897|4896.5|4897|4896.5|4897|4896.5|4896.5|4896.5|436
1640086150000|2021-12-21 11:29:10|4897.5|4897|4898.5|4897.5|4899|4898|4897.5|4897|2743
1640086160000|2021-12-21 11:29:20|4899|4898|4901|4900|4901|4900|4899|4898|1727
1640086170000|2021-12-21 11:29:30|4901.5|4900.5|4902.5|4901|4903|4902|4901|4900|991
1640086180000|2021-12-21 11:29:40|4903|4901.5|4902.5|4902|4903|4902|4902.5|4901.5|0
1640086190000|2021-12-21 11:29:50|4902|4901|4903|4902.5|4903|4902.5|4902|4901|81
1640086200000|2021-12-21 11:30:00|4904|4903|4905.5|4904|4905.5|4904.5|4904|4903|1239
1640086220000|2021-12-21 11:30:20|4905|4903.5|4903|4902|4905|4903.5|4903|4902|586
1640086230000|2021-12-21 11:30:30|4904|4902.5|4904|4902|4904|4903|4903.5|4902|258
1640086240000|2021-12-21 11:30:40|4903.5|4901|4903.5|4902|4903.5|4902|4902.5|4901|941
1640086250000|2021-12-21 11:30:50|4904|4902.5|4905.5|4904|4905.5|4904|4904|4902.5|91
1640086260000|2021-12-21 11:31:00|4906|4904.5|4906.5|4905.5|4907.5|4906|4906|4904.5|70
1640086270000|2021-12-21 11:31:10|4906|4905|4906|4904.5|4906|4905|4905|4904.5|419
1640086280000|2021-12-21 11:31:20||4905||4904.5||4905||4904.5|0
1640086290000|2021-12-21 11:31:30|||||||||33
1640086300000|2021-12-21 11:31:40|4905.5|4903|4904.5|4904|4905.5|4904|4904.5|4903|456
1640086310000|2021-12-21 11:31:50|4905||4905||4905.5||4905||0
1640086320000|2021-12-21 11:32:00|4904.5|4903.5|4903|4902.5|4905|4903.5|4903|4902|259
1640086330000|2021-12-21 11:32:10|4903.5||4903.5||4903.5||4903.5||267
1640086340000|2021-12-21 11:32:20|4904|4903|4904|4903|4904.5|4903.5|4904|4903|215
1640086360000|2021-12-21 11:32:40|4903.5|4902.5|4902|4900.5|4903.5|4902.5|4902|4900.5|956
1640086370000|2021-12-21 11:32:50|4901.5|4901|4902|4901|4902|4901|4901|4900.5|1306
1640086380000|2021-12-21 11:33:00|||||||||33
1640086390000|2021-12-21 11:33:10|||||||||228
1640086400000|2021-12-21 11:33:20|4901.5|4900|4900|4898.5|4901.5|4900.5|4900|4898.5|210
1640086410000|2021-12-21 11:33:30|4899.5|4898|4900|4898.5|4900|4898.5|4899|4898|357
1640086420000|2021-12-21 11:33:40|4899.5|4898|4899|4898|4899.5|4898|4899|4898|95
1640086430000|2021-12-21 11:33:50|4899.5|4898.5|4901|4899.5|4901|4899.5|4899.5|4898.5|2779
1640086440000|2021-12-21 11:34:00|||||||||196
1640086450000|2021-12-21 11:34:10|4900.5|4899|4898.5|4898|4900.5|4899|4898.5|4898|537
1640086460000|2021-12-21 11:34:20|4899||4899||4899||4899||106
1640086470000|2021-12-21 11:34:30|4898.5|4897.5|4899|4898|4899|4898|4898.5|4897.5|165
1640086480000|2021-12-21 11:34:40|4899.5|4898.5|4900|4899|4901|4900|4899.5|4898.5|434
1640086500000|2021-12-21 11:35:00|4901|4899.5|4901|4899.5|4901|4899.5|4901|4899|0
1640086510000|2021-12-21 11:35:10|4901.5|4900|4903|4901.5|4903|4902|4901.5|4900|552
1640086520000|2021-12-21 11:35:20|||||||||279
1640086530000|2021-12-21 11:35:30|4902.5|4902|4903|4902.5|4903|4902.5|4902.5|4902|571
1640086540000|2021-12-21 11:35:40|4904|4903|4904|4903|4904.5|4903|4903.5|4903|62
1640086550000|2021-12-21 11:35:50|4903.5|4902.5|4904|4902|4904|4902.5|4903|4902|418
1640086560000|2021-12-21 11:36:00|4903.5|4901|4902|4901.5|4903.5|4901.5|4902|4901|341
1640086570000|2021-12-21 11:36:10|4901.5|4900.5|4902|4900|4902|4901.5|4901.5|4900|247
1640086580000|2021-12-21 11:36:20|||||||||62
1640086590000|2021-12-21 11:36:30||4900.5||4900.5||4901||4900.5|333
1640086600000|2021-12-21 11:36:40|||||||||309
1640086610000|2021-12-21 11:36:50|4901.5|4899.5|4900|4899|4901.5|4899.5|4900|4899|3
1640086620000|2021-12-21 11:37:00|4899.5|4898|4898.5|4897.5|4899.5|4898|4898.5|4897.5|176
1640086630000|2021-12-21 11:37:10|4899.5|4898|4899|4898|4899.5|4899|4899|4898|535
1640086640000|2021-12-21 11:37:20|4899.5||4899||4899.5||4899||1
1640086650000|2021-12-21 11:37:30|4899.5||4899||4899.5||4899||71
1640086660000|2021-12-21 11:37:40|4898.5|4897.5|4899|4898|4899.5|4898|4898|4897.5|229
1640086670000|2021-12-21 11:37:50|4899.5|4898.5|4899|4898|4899.5|4898.5|4899|4898|113
1640086680000|2021-12-21 11:38:00|4899.5|4898.5|4899|4898.5|4899.5|4899|4899|4898|125
1640086700000|2021-12-21 11:38:20|4899.5||4899||4899.5||4899||0
1640086710000|2021-12-21 11:38:30|4899.5||4899.5||4899.5||4899.5||211
1640086720000|2021-12-21 11:38:40|4899||4899.5||4899.5||4899||34
1640086730000|2021-12-21 11:38:50|4899|4899|4899|4898.5|4899.5|4899|4899|4898.5|0
1640086740000|2021-12-21 11:39:00|4899.5|4899|4899|4898.5|4899.5|4899|4899|4898.5|347
1640086750000|2021-12-21 11:39:10|4899.5|4898|4899.5|4899|4900|4899.5|4899.5|4898|403
1640086760000|2021-12-21 11:39:20|4899|4898.5|4899.5|4898.5|4900|4899|4899|4898.5|1147
1640086770000|2021-12-21 11:39:30|4899|4898|4898.5|4897.5|4899.5|4898.5|4898.5|4897.5|912
1640086830000|2021-12-21 11:40:30|4899|4898|4899|4897.5|4899|4898|4898.5|4897.5|212
1640086840000|2021-12-21 11:40:40|4899.5|4898|4900|4899|4900|4899.5|4899.5|4898|167
1640086850000|2021-12-21 11:40:50|||||||||8
1640086860000|2021-12-21 11:41:00|4900.5|4899.5|4902.5|4901.5|4902.5|4901.5|4900.5|4899.5|730
1640086870000|2021-12-21 11:41:10|4902|4901|4901|4900|4902|4901|4900|4899|1042
1640086880000|2021-12-21 11:41:20|4901.5|4900.5|4902|4901|4902|4901.5|4901.5|4900.5|278
1640086890000|2021-12-21 11:41:30|4901.5||4901.5||4902||4901.5||0
1640086900000|2021-12-21 11:41:40||4900||4900||4900||4900|194
1640086910000|2021-12-21 11:41:50|||||||||150
1640086930000|2021-12-21 11:42:10||4900.5||4900.5||4900.5||4900.5|0
1640086940000|2021-12-21 11:42:20|4901|4900|4901.5|4900.5|4901.5|4900.5|4900.5|4900|352
1640086950000|2021-12-21 11:42:30||4901||4901||4901||4901|0
1640086960000|2021-12-21 11:42:40|4902|4901.5|4902|4901.5|4902|4901.5|4901.5|4901|267
1640086970000|2021-12-21 11:42:50|||||||||107
1640086980000|2021-12-21 11:43:00|||||||||346
1640087000000|2021-12-21 11:43:20|4901.5|4901|4899|4897.5|4902|4901|4899|4897.5|1683
1640087010000|2021-12-21 11:43:30|4898.5|4897|4898.5|4897|4898.5|4897.5|4898|4897|0
1640087020000|2021-12-21 11:43:40|4898||4898||4898.5||4898||24
1640087030000|2021-12-21 11:43:50|4898.5||4898||4898.5||4898||0
1640087040000|2021-12-21 11:44:00|4898.5|4897.5|4898.5|4898|4898.5|4898|4898.5|4897.5|180
1640087050000|2021-12-21 11:44:10|4898|4897.5|4898.5|4897.5|4898.5|4898|4898|4897.5|252
1640087070000|2021-12-21 11:44:30|||||||||62
1640087080000|2021-12-21 11:44:40||4898||4897.5||4898||4897.5|0
1640087090000|2021-12-21 11:44:50||4898||4897.5||4898||4897.5|204
1640087100000|2021-12-21 11:45:00|||||||||145
1640087110000|2021-12-21 11:45:10|4899|4898|4898|4897|4899.5|4898|4897.5|4896.5|1090
1640087130000|2021-12-21 11:45:30|4897.5|4896.5|4897.5|4896.5|4898|4897|4897|4896|944
1640087140000|2021-12-21 11:45:40|4897|4896|4896.5|4896|4897|4896|4896.5|4896|131
1640087160000|2021-12-21 11:46:00|4897|4896.5|4897.5|4896.5|4897.5|4896.5|4897|4896.5|85
1640087170000|2021-12-21 11:46:10|4898|4897|4897.5|4896.5|4898|4897.5|4897.5|4896.5|587545
1640087200000|2021-12-21 11:46:40|4897|4896|4896.5|4896|4897|4896|4896|4895.5|498
1640087210000|2021-12-21 11:46:50|4897|4896.5|4897.5|4896.5|4897.5|4896.5|4897|4896.5|416
1640087220000|2021-12-21 11:47:00|||||||||35
1640087230000|2021-12-21 11:47:10|4897|4896|4897|4896.5|4897|4896.5|4896|4895.5|309
1640087240000|2021-12-21 11:47:20|4896.5|4896|4896|4895|4896.5|4896|4894|4892.5|1514
1640087250000|2021-12-21 11:47:30|4896.5|4895.5|4896|4895|4896.5|4896|4896|4895|534
1640087260000|2021-12-21 11:47:40|4896.5|4895.5|4897|4896|4897|4896.5|4896.5|4895.5|674
1640087270000|2021-12-21 11:47:50|4896|4895.5|4896|4895|4896|4895.5|4896|4894.5|153
1640087280000|2021-12-21 11:48:00|4895.5|4894|4894|4892.5|4895.5|4894|4893.5|4892.5|131
1640087290000|2021-12-21 11:48:10|4893.5|4892|4893.5|4892.5|4893.5|4892.5|4893.5|4892|51
1640087300000|2021-12-21 11:48:20|4893|4892|4892|4891|4893|4892|4891|4890|971
1640087320000|2021-12-21 11:48:40|||||||||74
1640087330000|2021-12-21 11:48:50|4892.5|4891.5|4893.5|4892.5|4893.5|4893|4892.5|4891.5|125
1640087340000|2021-12-21 11:49:00|4893||4893.5||4893.5||4893||0
1640087360000|2021-12-21 11:49:20|4893|4893|4896.5|4895|4897|4895|4893|4892.5|1103
1640087370000|2021-12-21 11:49:30|4896||4896.5||4896.5||4896||0
1640087380000|2021-12-21 11:49:40|4896||4896||4896||4896||21
1640087390000|2021-12-21 11:49:50|4896.5|4895.5|4896.5|4896|4897|4896|4896.5|4895.5|143
1640087400000|2021-12-21 11:50:00|4896|4895.5|4896|4895|4896|4895.5|4895.5|4895|473
1640087410000|2021-12-21 11:50:10|4897|4895.5|4897.5|4896.5|4897.5|4896.5|4897|4895|457
1640087420000|2021-12-21 11:50:20|4897|4896|4895|4894|4897|4896|4895|4894|1445
1640087430000|2021-12-21 11:50:30|4895.5|4894.5|4896.5|4895.5|4896.5|4896|4895.5|4894.5|1724
1640087440000|2021-12-21 11:50:40|4896|4895|4896.5|4895.5|4896.5|4895.5|4895.5|4894.5|445
1640087480000|2021-12-21 11:51:20||4896||4895.5||4896||4895.5|260
1640087490000|2021-12-21 11:51:30|4896|4895|4896|4895|4896.5|4895.5|4895.5|4895|812
1640087500000|2021-12-21 11:51:40|4895.5|4895.5|4895|4894.5|4895.5|4895.5|4894.5|4894|795
1640087510000|2021-12-21 11:51:50|||||||||36
1640087520000|2021-12-21 11:52:00|4895.5|4895|4896|4895|4896|4895.5|4895.5|4894.5|176
1640087530000|2021-12-21 11:52:10|4897|4895.5|4898|4896.5|4898|4897|4897|4895|635
1640087540000|2021-12-21 11:52:20|4897.5|4897|4898.5|4897.5|4898.5|4897.5|4897|4896.5|2075
1640087550000|2021-12-21 11:52:30|4898|4896.5|4898.5|4897|4898.5|4897|4897.5|4896.5|330
1640087560000|2021-12-21 11:52:40||4897.5||4898||4898||4897.5|489
1640087570000|2021-12-21 11:52:50|4898|4897.5|4897.5|4896.5|4898.5|4897.5|4897.5|4896.5|603
1640087590000|2021-12-21 11:53:10|4897|4896|4897|4896|4897|4896.5|4895.5|4895|2580
1640087600000|2021-12-21 11:53:20|4898|4896.5|4897.5|4896.5|4898|4897|4897.5|4896.5|310
1640087610000|2021-12-21 11:53:30|4897||4897||4897.5||4897||0
1640087620000|2021-12-21 11:53:40|4896.5|4896|4897|4896|4897|4896|4896.5|4896|159
1640087630000|2021-12-21 11:53:50|||||||||20
1640087650000|2021-12-21 11:54:10||4896.5||4896||4896.5||4896|237
1640087660000|2021-12-21 11:54:20|4896.5||4896.5||4897||4896.5||3
1640087670000|2021-12-21 11:54:30|4897|4896.5|4897.5|4896.5|4897.5|4896.5|4897|4896.5|250
1640087680000|2021-12-21 11:54:40|4898|4897|4898|4897.5|4898.5|4897.5|4898|4897|218
1640087690000|2021-12-21 11:54:50|4897.5|4897|4898.5|4897.5|4898.5|4897.5|4897.5|4897|376
1640087700000|2021-12-21 11:55:00|4899|4898|4900|4899|4900.5|4899|4899|4898|328
1640087710000|2021-12-21 11:55:10|4899.5|4898.5|4900|4899|4900.5|4899.5|4899|4897.5|892
1640087720000|2021-12-21 11:55:20|4899.5|4898.5|4899|4898|4899.5|4898.5|4899|4898|137
1640087740000|2021-12-21 11:55:40|4898.5|4897.5|4898|4897|4898.5|4897.5|4898|4897|589
1640087760000|2021-12-21 11:56:00|||||||||4
1640087770000|2021-12-21 11:56:10|4897.5|4896.5|4897|4895.5|4898|4896.5|4897|4895.5|351
1640087780000|2021-12-21 11:56:20|4896.5|4895|4897|4895.5|4897|4895.5|4896|4894.5|199
1640087790000|2021-12-21 11:56:30||4895||4895.5||4895.5||4895|0
1640087800000|2021-12-21 11:56:40|||||||||300
1640087820000|2021-12-21 11:57:00|4896.5|4896|4896.5|4896|4896.5|4896.5|4896.5|4895.5|190
1640087830000|2021-12-21 11:57:10|4896|4895.5|4896|4895.5|4896|4895.5|4896|4895.5|472
1640087840000|2021-12-21 11:57:20|4896.5|4896|4896.5|4895.5|4897|4896|4896.5|4895.5|614
1640087870000|2021-12-21 11:57:50|4897|4896|4897.5|4897|4898|4897|4897|4896|1008
1640087880000|2021-12-21 11:58:00|4898|4897.5|4898|4897.5|4898.5|4897.5|4897.5|4897|987
1640087890000|2021-12-21 11:58:10|4897.5|4897|4897.5|4896.5|4898|4897.5|4896.5|4896|422
1640087900000|2021-12-21 11:58:20|4897|4896|4897.5|4896.5|4898|4897.5|4897|4896|231
1640087910000|2021-12-21 11:58:30|4897|4896|4896|4895|4897|4896|4895.5|4894.5|843
1640087920000|2021-12-21 11:58:40|4896.5|4895.5|4896|4895|4896.5|4895.5|4894.5|4893.5|653
1640087930000|2021-12-21 11:58:50|4896.5|4895.5|4897.5|4896|4897.5|4896.5|4896.5|4895.5|1142
1640087940000|2021-12-21 11:59:00||4896.5||4896.5||4896.5||4896.5|40
1640087950000|2021-12-21 11:59:10|||||||||37
1640087960000|2021-12-21 11:59:20|4898|4897|4898|4897|4898|4897|4898|4897|0
1640087970000|2021-12-21 11:59:30|||||||||39
1640087980000|2021-12-21 11:59:40|4897.5||4897.5||4897.5||4897.5||0
1640087990000|2021-12-21 11:59:50|4897|4896.5|4896|4895|4897.5|4896.5|4896|4895|1335
1640088000000|2021-12-21 12:00:00||4894||4894||4894||4894|23
1640088010000|2021-12-21 12:00:10|4895.5|4894.5|4895|4893|4895.5|4894.5|4894.5|4893|537
1640088020000|2021-12-21 12:00:20|4894.5|4892.5|4893|4892.5|4894.5|4892.5|4893|4892.5|125
1640088030000|2021-12-21 12:00:30||4892||4892||4892||4892|0
1640088040000|2021-12-21 12:00:40|||||||||150
1640088070000|2021-12-21 12:01:10|4893.5|4892.5|4895.5|4894|4895.5|4895|4893.5|4892|1017
1640088080000|2021-12-21 12:01:20|4895||4895||4895.5||4895||30
1640088090000|2021-12-21 12:01:30|||||||||600
1640088120000|2021-12-21 12:02:00|4895.5|4894.5|4895|4894.5|4895.5|4895|4895|4894.5|341
1640088130000|2021-12-21 12:02:10|4895.5||4895.5||4895.5||4895.5||295
1640088140000|2021-12-21 12:02:20|4895|4893.5|4895|4894.5|4895.5|4894.5|4894|4893.5|934
1640088150000|2021-12-21 12:02:30|4895.5|4895|4895.5|4895|4895.5|4895|4895.5|4895|199
1640088160000|2021-12-21 12:02:40|4895|4894.5|4895|4894.5|4895|4894.5|4895|4894.5|239
1640088170000|2021-12-21 12:02:50|4894.5|4894|4894.5|4894|4895|4894|4894.5|4893.5|364
1640088190000|2021-12-21 12:03:10|4895||4895.5||4895.5||4895||508
1640088200000|2021-12-21 12:03:20|4895|4894.5|4897|4896|4897|4896.5|4895|4894|1833
1640088230000|2021-12-21 12:03:50|||||||||115
1640088240000|2021-12-21 12:04:00|4898|4896.5|4899|4897|4899|4897|4898|4896.5|226
1640088250000|2021-12-21 12:04:10|4898.5||4898||4898.5||4898||0
1640088270000|2021-12-21 12:04:30|4898.5|4897.5|4899|4897.5|4899|4897.5|4898.5|4897.5|0
1640088280000|2021-12-21 12:04:40|4899.5|4898|4899|4897.5|4900|4898.5|4899|4897.5|0
1640088300000|2021-12-21 12:05:00|||||||||4
1640088310000|2021-12-21 12:05:10|4898.5||4898.5||4898.5||4898.5||0
1640088340000|2021-12-21 12:05:40|4898|4897|4897.5|4897|4898|4897|4897.5|4897|185
1640088350000|2021-12-21 12:05:50|4897|4896.5|4897|4896|4897|4896.5|4897|4896|485
1640088360000|2021-12-21 12:06:00|||||||||302
1640088370000|2021-12-21 12:06:10|4897.5|4896.5|4897.5|4896.5|4898|4897.5|4897|4896|630
1640088380000|2021-12-21 12:06:20|4897|4896|4896.5|4896|4897|4896|4896.5|4895.5|329
1640088390000|2021-12-21 12:06:30|4897|4896.5|4898|4897.5|4898|4897.5|4897|4896.5|1014
1640088400000|2021-12-21 12:06:40|4899|4897|4898|4897.5|4899|4898|4898|4897|248
1640088430000|2021-12-21 12:07:10|4898.5|4898|4898.5|4898|4898.5|4898|4898.5|4898|500
1640088450000|2021-12-21 12:07:30|4899|4898.5|4900|4898.5|4900|4898.5|4899|4898.5|131
1640088460000|2021-12-21 12:07:40|4899.5||4899.5||4899.5||4899.5||0
1640088500000|2021-12-21 12:08:20|4900|4899|4900|4899.5|4900|4899.5|4900|4899|59
1640088510000|2021-12-21 12:08:30|4900.5|4900|4900.5|4899.5|4900.5|4900|4900.5|4899.5|422
1640088550000|2021-12-21 12:09:10|||||||||60
1640088560000|2021-12-21 12:09:20|4900|4898.5|4899.5|4898.5|4900.5|4898.5|4899.5|4898.5|298
1640088570000|2021-12-21 12:09:30|4899|4898|4898.5|4898|4899.5|4898.5|4898.5|4898|997
1640088580000|2021-12-21 12:09:40||4897.5||4897.5||4897.5||4897.5|139
1640088620000|2021-12-21 12:10:20|4899|4898|4900|4899.5|4900.5|4900|4899|4898|2210
1640088630000|2021-12-21 12:10:30|4900.5|4900|4900.5|4899.5|4900.5|4900|4900.5|4899.5|227
1640088640000|2021-12-21 12:10:40|4900|4899|4898.5|4898|4900.5|4899.5|4898.5|4898|976
1640088650000|2021-12-21 12:10:50|4899|4898.5|4899|4898|4899.5|4898.5|4899|4898|380
1640088690000|2021-12-21 12:11:30|4898.5|4897.5|4897.5|4896.5|4899|4897.5|4897.5|4896.5|876
1640088700000|2021-12-21 12:11:40||4897||4896.5||4897||4896.5|2
1640088730000|2021-12-21 12:12:10|4897|4897|4897.5|4896.5|4898|4897|4897|4896.5|1205
1640088740000|2021-12-21 12:12:20|4897|4896|4896.5|4895.5|4897.5|4896|4896.5|4895.5|598
1640088760000|2021-12-21 12:12:40|4897|4896|4896.5|4895.5|4897|4896.5|4896.5|4895.5|885
1640088770000|2021-12-21 12:12:50|||||||||100
1640088810000|2021-12-21 12:13:30|4896|4895|4891.5|4890.5|4896.5|4895|4891.5|4890.5|1958
1640088820000|2021-12-21 12:13:40|4891|4890|4890.5|4889|4891|4890.5|4889|4887.5|1430
1640088830000|2021-12-21 12:13:50||4890||4890||4890||4890|0
1640088850000|2021-12-21 12:14:10|4891|4890.5|4891.5|4891|4891.5|4891|4891|4890|1005
1640088860000|2021-12-21 12:14:20|4892|4891.5|4892.5|4891.5|4892.5|4891.5|4892|4891.5|499
1640088870000|2021-12-21 12:14:30|||||||||5
1640088890000|2021-12-21 12:14:50||4892||4892||4892||4892|0
1640088900000|2021-12-21 12:15:00|4893|4892.5|4893.5|4892.5|4893.5|4892.5|4893|4892.5|352
1640088910000|2021-12-21 12:15:10||4892||4892.5||4892.5||4892|238
1640088920000|2021-12-21 12:15:20|||||||||5
1640088930000|2021-12-21 12:15:30|4893|4892|4892.5|4891.5|4893.5|4892|4892.5|4891.5|493
1640088940000|2021-12-21 12:15:40|4892|4892|4892|4891.5|4892|4892|4892|4891.5|0
1640088950000|2021-12-21 12:15:50|4892.5|4892.5|4893|4892.5|4893.5|4892.5|4892.5|4892.5|726
1640088960000|2021-12-21 12:16:00|4893.5|4893|4894.5|4893|4894.5|4893.5|4893|4893|167
1640088980000|2021-12-21 12:16:20|4894|4892.5|4894|4893|4894|4893|4892.5|4891.5|1012
1640088990000|2021-12-21 12:16:30|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|5
1640089010000|2021-12-21 12:16:50|4892.5|4892|4893.5|4892.5|4893.5|4892.5|4892|4891.5|532
1640089020000|2021-12-21 12:17:00|||||||||5
1640089030000|2021-12-21 12:17:10|||||||||205
1640089050000|2021-12-21 12:17:30|||||||||5
1640089070000|2021-12-21 12:17:50|||||||||101
1640089120000|2021-12-21 12:18:40|4894|4893|4896.5|4895|4896.5|4895|4894|4893|1289
1640089130000|2021-12-21 12:18:50|4896|4894.5|4895.5|4894.5|4896|4895|4895|4894.5|674
1640089140000|2021-12-21 12:19:00|4895|4894|4894|4893.5|4895|4894|4894|4893.5|421
1640089150000|2021-12-21 12:19:10|4893.5|4893|4893|4892|4893.5|4893|4892.5|4892|1057
1640089160000|2021-12-21 12:19:20|4892.5|4891.5|4891.5|4890.5|4892.5|4891.5|4891.5|4890.5|163
1640089190000|2021-12-21 12:19:50|4891|4891|4890|4889|4891.5|4891|4889|4888|918
1640089200000|2021-12-21 12:20:00|4890.5|4889.5|4891|4889|4891|4890|4890.5|4889|805
1640089210000|2021-12-21 12:20:10|||||||||20
1640089230000|2021-12-21 12:20:30||4889.5||4889.5||4889.5||4889.5|214
1640089250000|2021-12-21 12:20:50||4890||4890||4890.5||4890|0
1640089260000|2021-12-21 12:21:00|4891.5|4890.5|4891.5|4891|4892|4891.5|4891.5|4890.5|466
1640089270000|2021-12-21 12:21:10|4891|4890.5|4891.5|4890.5|4892.5|4892|4891|4890|3482
1640089290000|2021-12-21 12:21:30|4892|4891|4892.5|4891.5|4893|4891.5|4892|4890.5|30
1640089300000|2021-12-21 12:21:40|4893|4892|4892.5|4892|4893|4892|4892.5|4892|0
1640089310000|2021-12-21 12:21:50||4891.5||4891.5||4891.5||4891.5|193
1640089320000|2021-12-21 12:22:00|4892|4891|4891.5|4890.5|4892|4891|4891.5|4890.5|681
1640089330000|2021-12-21 12:22:10|||||||||83
1640089350000|2021-12-21 12:22:30|4892|4891|4892|4891.5|4892|4891.5|4892|4890.5|260
1640089360000|2021-12-21 12:22:40|4892.5|4891|4891.5|4891|4893|4892.5|4891.5|4891|934
1640089380000|2021-12-21 12:23:00|4892|4891.5|4893|4892.5|4893|4892.5|4892|4891.5|375
1640089390000|2021-12-21 12:23:10|4893.5||4893.5||4893.5||4893.5||0
1640089400000|2021-12-21 12:23:20|4894.5|4893|4895|4893.5|4895|4893.5|4893.5|4893|208
1640089410000|2021-12-21 12:23:30|||||||||100
1640089430000|2021-12-21 12:23:50|4895.5|4894|4895.5|4894.5|4895.5|4894.5|4895.5|4894|0
1640089440000|2021-12-21 12:24:00|4895|4894|4894.5|4893|4895|4894|4893.5|4893|1192
1640089460000|2021-12-21 12:24:20||4893.5||4893.5||4893.5||4893.5|0
1640089490000|2021-12-21 12:24:50|4894|4893|4893.5|4892.5|4894.5|4893|4893.5|4892.5|379
1640089500000|2021-12-21 12:25:00||4893||4892.5||4893||4892.5|115
1640089510000|2021-12-21 12:25:10|4894|4893|4894|4893|4894|4893.5|4894|4893|394
1640089540000|2021-12-21 12:25:40|4894.5|4893.5|4894.5|4893.5|4894.5|4894|4894|4893|212
1640089560000|2021-12-21 12:26:00||4894||4894||4894||4894|0
1640089580000|2021-12-21 12:26:20|4894|4893.5|4893.5|4893|4894|4893.5|4893.5|4892.5|949
1640089590000|2021-12-21 12:26:30|4894|4892.5|4893|4891.5|4894|4893|4893|4891.5|1271
1640089600000|2021-12-21 12:26:40||4892||4892||4892||4892|0
1640089610000|2021-12-21 12:26:50|4893.5|4892.5|4893|4892|4895|4893.5|4893|4892|1413
1640089620000|2021-12-21 12:27:00|4892.5|4892.5|4893|4892|4893|4892.5|4892.5|4892|0
1640089630000|2021-12-21 12:27:10||4892.5||4892.5||4892.5||4892.5|0
1640089640000|2021-12-21 12:27:20|4893.5|4893|4894|4893.5|4894|4893.5|4893|4892.5|828
1640089650000|2021-12-21 12:27:30|4894.5||4894.5||4894.5||4894.5||125
1640089670000|2021-12-21 12:27:50|||||||||34
1640089680000|2021-12-21 12:28:00|4894|4894|4895|4894.5|4895|4894.5|4894|4894|710
1640089690000|2021-12-21 12:28:10|4895.5|4895|4896|4895.5|4896|4895.5|4895.5|4895|336
1640089700000|2021-12-21 12:28:20|||||||||40
1640089720000|2021-12-21 12:28:40|4895.5|4895|4895.5|4894.5|4896|4895|4895.5|4894|808
1640089730000|2021-12-21 12:28:50|4896|4895|4896|4895.5|4896|4895.5|4896|4895|0
1640089740000|2021-12-21 12:29:00|4895.5|4895|4894.5|4893.5|4895.5|4895|4894|4893.5|1555
1640089760000|2021-12-21 12:29:20|4895.5|4894|4896|4894.5|4896|4894.5|4895.5|4894|1
1640089770000|2021-12-21 12:29:30|4895.5||4896||4896||4895.5||2
1640089780000|2021-12-21 12:29:40|4895.5|4895|4896.5|4895.5|4896.5|4895.5|4895.5|4895|298
1640089790000|2021-12-21 12:29:50|||||||||13
1640089800000|2021-12-21 12:30:00|4896|4896|4899.5|4898.5|4900|4898.5|4896|4896|485
1640089810000|2021-12-21 12:30:10||4899||4899||4899||4899|97
1640089820000|2021-12-21 12:30:20|4900|4899.5|4900|4899.5|4900|4899.5|4900|4899.5|201
1640089840000|2021-12-21 12:30:40|4899.5|4899|4900|4899.5|4900|4899.5|4899.5|4899|251
1640089850000|2021-12-21 12:30:50|4900.5|4900|4901.5|4901|4901.5|4901|4900.5|4900|242
1640089870000|2021-12-21 12:31:10|4902|4900.5|4901.5|4901|4902|4901|4900.5|4899.5|2078
1640089880000|2021-12-21 12:31:20|4902|4901.5|4902.5|4902|4902.5|4902|4902|4901|846
1640089890000|2021-12-21 12:31:30|4902|4901.5|4902|4901|4902|4901.5|4901.5|4901|765
1640089900000|2021-12-21 12:31:40||4901.5||4901.5||4901.5||4901.5|0
1640089910000|2021-12-21 12:31:50|4901.5|4901|4901|4899.5|4901.5|4901|4900|4899|3094
1640089920000|2021-12-21 12:32:00|4901.5|4900|4901.5|4900|4901.5|4900|4901.5|4900|186
1640089930000|2021-12-21 12:32:10|4902|4900.5|4902|4901|4902|4901|4902|4900.5|45
1640089950000|2021-12-21 12:32:30|4901.5||4902||4902||4901.5||138
1640089970000|2021-12-21 12:32:50|4902.5|4901.5|4902.5|4902|4903|4902.5|4902|4901|1126
1640090000000|2021-12-21 12:33:20|||||||||103
1640090010000|2021-12-21 12:33:30|||||||||250
1640090020000|2021-12-21 12:33:40|||||||||250
1640090030000|2021-12-21 12:33:50|4903|4902.5|4905.5|4904.5|4906|4904.5|4903|4902.5|1317
1640090050000|2021-12-21 12:34:10|4906|4905|4905.5|4905|4906|4905.5|4905.5|4904.5|412
1640090060000|2021-12-21 12:34:20|4905|4904.5|4905.5|4904.5|4905.5|4904.5|4905|4904|783
1640090070000|2021-12-21 12:34:30|4906|4905|4905.5|4904.5|4906|4905|4905.5|4904.5|125
1640090080000|2021-12-21 12:34:40|4905|4904|4904.5|4904|4905.5|4904.5|4904.5|4904|213
1640090100000|2021-12-21 12:35:00|4905|4904.5|4905.5|4904.5|4905.5|4904.5|4905|4904.5|0
1640090180000|2021-12-21 12:36:20|4905|4904|4904.5|4904|4905.5|4904.5|4904.5|4904|695
1640090200000|2021-12-21 12:36:40|4904|4903.5|4904.5|4903.5|4904.5|4903.5|4904|4903.5|392
1640090210000|2021-12-21 12:36:50|4904|4903|4903|4902|4904.5|4903|4902.5|4902|1324
1640090220000|2021-12-21 12:37:00||4902.5||4902||4902.5||4902|0
1640090230000|2021-12-21 12:37:10|4902.5||4903||4903||4902.5||169
1640090240000|2021-12-21 12:37:20|4902.5||4903||4903||4902.5||0
1640090250000|2021-12-21 12:37:30|4902.5||4902.5||4902.5||4902.5||0
1640090260000|2021-12-21 12:37:40|4903|4902.5|4903.5|4902.5|4903.5|4903|4903|4902.5|466
1640090270000|2021-12-21 12:37:50|4904|4903|4903.5|4902.5|4904|4903.5|4902.5|4902|359
1640090280000|2021-12-21 12:38:00||4903||4903||4903||4903|0
1640090290000|2021-12-21 12:38:10|4904|4903.5|4903.5|4903|4904|4903.5|4903.5|4903|101
1640090300000|2021-12-21 12:38:20|||||||||72
1640090330000|2021-12-21 12:38:50|4903|4902.5|4903.5|4903|4903.5|4903|4903|4902.5|688
1640090340000|2021-12-21 12:39:00|||||||||161
1640090350000|2021-12-21 12:39:10|||||||||300
1640090370000|2021-12-21 12:39:30|||||||||2
1640090400000|2021-12-21 12:40:00|4904|4903.5|4907|4905.5|4907|4905.5|4903.5|4903|1013
1640090410000|2021-12-21 12:40:10|4907.5|4906|4908.5|4907.5|4908.5|4907.5|4907.5|4906|306
1640090420000|2021-12-21 12:40:20|||||||||11
1640090430000|2021-12-21 12:40:30|4908|4908|4907.5|4907|4908.5|4908|4907.5|4907|663
1640090440000|2021-12-21 12:40:40|4908.5|4907.5|4908.5|4907.5|4908.5|4907.5|4908.5|4907.5|50
1640090450000|2021-12-21 12:40:50|4908|4907|4907.5|4906|4908|4907|4906.5|4906|618
1640090460000|2021-12-21 12:41:00|4907|4905|4905.5|4904.5|4907|4905.5|4905|4904.5|477
1640090510000|2021-12-21 12:41:50|4906|4905|4906.5|4905.5|4906.5|4905.5|4906|4905|337
1640090520000|2021-12-21 12:42:00|4906|4905|4904.5|4903.5|4906|4905|4904.5|4903.5|209
1640090530000|2021-12-21 12:42:10|4905|4904|4905|4904.5|4905.5|4904.5|4905|4904|5
1640090540000|2021-12-21 12:42:20|4905.5|4905|4905.5|4905|4905.5|4905|4905.5|4904.5|298
1640090550000|2021-12-21 12:42:30|4905|4904.5|4905.5|4904.5|4905.5|4904.5|4905|4904|134
1640090570000|2021-12-21 12:42:50|4905|4904|4904|4903.5|4905.5|4904|4904|4903.5|821
1640090580000|2021-12-21 12:43:00|4904.5|4904|4905|4904.5|4905|4904.5|4904.5|4904|335
1640090600000|2021-12-21 12:43:20|4904.5|4904|4903.5|4902.5|4904.5|4904|4903.5|4902|594
1640090610000|2021-12-21 12:43:30||4902||4902.5||4902.5||4902|0
1640090630000|2021-12-21 12:43:50|4903|4902|4903.5|4902.5|4903.5|4902.5|4902.5|4902|165
1640090650000|2021-12-21 12:44:10|4904|4903|4904|4903.5|4904|4903.5|4904|4903|123
1640090670000|2021-12-21 12:44:30|4903.5|4903|4903.5|4902|4903.5|4903|4903.5|4902|325
1640090680000|2021-12-21 12:44:40||4902.5||4902||4902.5||4902|1
1640090700000|2021-12-21 12:45:00|||||||||98
1640090720000|2021-12-21 12:45:20|||||||||168
1640090760000|2021-12-21 12:46:00|||||||||81
1640090770000|2021-12-21 12:46:10||4902.5||4902||4902.5||4902|44
1640090780000|2021-12-21 12:46:20||4902.5||4902||4902.5||4902|57
1640090790000|2021-12-21 12:46:30||4902.5||4902.5||4902.5||4902|0
1640090800000|2021-12-21 12:46:40||4902||4902.5||4902.5||4902|89
1640090830000|2021-12-21 12:47:10|4904|4903.5|4904.5|4904|4905|4904|4903.5|4903|1461
1640090840000|2021-12-21 12:47:20|4905||4905||4905||4904.5||281
1640090850000|2021-12-21 12:47:30|4904.5||4904.5||4904.5||4904.5||0
1640090860000|2021-12-21 12:47:40|4905|4904.5|4905|4904.5|4905|4904.5|4905|4904.5|0
1640090870000|2021-12-21 12:47:50|||||||||40
1640090880000|2021-12-21 12:48:00|||||||||40
1640090890000|2021-12-21 12:48:10|4904.5|4904|4902|4901|4904.5|4904|4901.5|4901|1820
1640090910000|2021-12-21 12:48:30|4901.5||4901.5||4901.5||4901.5||0
1640090930000|2021-12-21 12:48:50|4902|4901.5|4903.5|4902.5|4903.5|4902.5|4902|4901|1613
1640090940000|2021-12-21 12:49:00|4904|4903|4906|4905|4906|4905|4904|4902.5|612
1640090980000|2021-12-21 12:49:40|4905.5||4905.5||4905.5||4905.5||54
1640090990000|2021-12-21 12:49:50|4906||4906||4906||4906||0
1640091010000|2021-12-21 12:50:10||4905.5||4905.5||4905.5||4905.5|2
1640091020000|2021-12-21 12:50:20|4906.5|4906|4907|4906|4908|4907|4906.5|4906|381
1640091030000|2021-12-21 12:50:30|4908|4906.5|4907.5|4906.5|4908|4907|4907.5|4906.5|0
1640091040000|2021-12-21 12:50:40||4907||4907||4907||4907|0
1640091050000|2021-12-21 12:50:50|4908|4906.5|4907.5|4906.5|4908|4907.5|4907|4906.5|1057
1640091060000|2021-12-21 12:51:00||4907||4907||4907||4907|0
1640091080000|2021-12-21 12:51:20|4908||4908||4908||4908||0
1640091090000|2021-12-21 12:51:30|4908.5|4907.5|4909.5|4908|4910.5|4909|4908.5|4907|478
1640091100000|2021-12-21 12:51:40|4909|4907.5|4908|4907|4909|4908|4907.5|4907|620
1640091110000|2021-12-21 12:51:50||4907.5||4907.5||4907.5||4907.5|112
1640091120000|2021-12-21 12:52:00||4907||4907||4907||4907|25
1640091130000|2021-12-21 12:52:10|4908.5|4907.5|4908.5|4907.5|4909|4907.5|4908.5|4907.5|79
1640091140000|2021-12-21 12:52:20|4908|4907|4907|4906|4908|4907|4905.5|4904.5|1635
1640091150000|2021-12-21 12:52:30|4907.5||4907.5||4907.5||4907.5||0
1640091170000|2021-12-21 12:52:50|4907|4905.5|4905.5|4905|4907|4906|4905.5|4904.5|766
1640091180000|2021-12-21 12:53:00|4906|4905.5|4907.5|4906|4907.5|4906.5|4906|4905.5|298
1640091190000|2021-12-21 12:53:10|4907||4907.5||4907.5||4907||50
1640091200000|2021-12-21 12:53:20|4907|4905.5|4906.5|4905|4907|4906|4906.5|4905|165
1640091230000|2021-12-21 12:53:50|4906||4906||4906||4906||0
1640091240000|2021-12-21 12:54:00|4905.5|4904.5|4905.5|4905|4905.5|4905|4905.5|4904.5|90
1640091290000|2021-12-21 12:54:50|||||||||122
1640091300000|2021-12-21 12:55:00|4906|4905.5|4906|4905|4906|4905.5|4906|4905|406
1640091310000|2021-12-21 12:55:10|4906.5|4905.5|4906.5|4906|4908|4907|4906.5|4905.5|1512
1640091320000|2021-12-21 12:55:20|4906|4905.5|4905.5|4905|4906|4905.5|4905|4904.5|918
1640091330000|2021-12-21 12:55:30|4906|4905.5|4905.5|4904.5|4906|4905.5|4905|4904.5|319
1640091350000|2021-12-21 12:55:50|4905||4905.5||4905.5||4905||180
1640091360000|2021-12-21 12:56:00||4905||4905||4905||4905|0
1640091370000|2021-12-21 12:56:10|4905|4904.5|4904|4903|4905|4904.5|4902.5|4901.5|1498
1640091400000|2021-12-21 12:56:40|4903.5|4902.5|4903.5|4902|4903.5|4902.5|4902.5|4902|400
1640091430000|2021-12-21 12:57:10|4904|4902.5|4904.5|4903.5|4905|4904.5|4904|4902|2222
1640091440000|2021-12-21 12:57:20|4904|4903|4903|4902|4904|4903|4902.5|4901.5|407
1640091450000|2021-12-21 12:57:30|4902.5||4903.5||4903.5||4902.5||0
1640091460000|2021-12-21 12:57:40|4903||4902.5||4903||4902.5||0
1640091470000|2021-12-21 12:57:50||4901.5||4902||4902||4901.5|154
1640091490000|2021-12-21 12:58:10|4903|4902.5|4902.5|4902|4903|4902.5|4902.5|4902|156
1640091500000|2021-12-21 12:58:20|4903|4902.5|4903.5|4903|4903.5|4903|4903|4902.5|948
1640091520000|2021-12-21 12:58:40|4903|4902.5|4903.5|4902.5|4903.5|4903|4903|4902.5|224
1640091530000|2021-12-21 12:58:50|4903||4903.5||4903.5||4903||0
1640091550000|2021-12-21 12:59:10|4904.5|4903|4904|4903|4904.5|4903.5|4903.5|4902.5|674
1640091560000|2021-12-21 12:59:20|||||||||83
1640091570000|2021-12-21 12:59:30|||||||||40
1640091580000|2021-12-21 12:59:40|||||||||33
1640091590000|2021-12-21 12:59:50|4904.5|4903.5|4905.5|4904.5|4905.5|4904.5|4904.5|4903.5|828
1640091600000|2021-12-21 13:00:00|4905|4905|4905|4904.5|4905.5|4905|4905|4904|856
1640091610000|2021-12-21 13:00:10|4904.5|4904|4904.5|4903|4904.5|4904|4904|4903|287
1640091620000|2021-12-21 13:00:20||4903.5||4903||4903.5||4903|2
1640091630000|2021-12-21 13:00:30||4903.5||4904||4904||4903.5|0
1640091650000|2021-12-21 13:00:50||4903.5||4904||4904||4903.5|83
1640091660000|2021-12-21 13:01:00|4905.5||4905||4905.5||4905||103
1640091680000|2021-12-21 13:01:20|4904.5|4903.5|4904|4903|4905|4903.5|4903.5|4903|820
1640091690000|2021-12-21 13:01:30|||||||||572
1640091700000|2021-12-21 13:01:40|4903.5|4902.5|4902.5|4901.5|4903.5|4902.5|4902|4900.5|1040
1640091710000|2021-12-21 13:01:50|4902|4902|4902.5|4901.5|4902.5|4902|4902|4901.5|177
1640091720000|2021-12-21 13:02:00|||||||||199
1640091730000|2021-12-21 13:02:10|4902|4902|4903|4902.5|4903|4902.5|4902|4902|484
1640091760000|2021-12-21 13:02:40|4903.5|4903|4904.5|4904|4904.5|4904|4903.5|4903|405
1640091770000|2021-12-21 13:02:50|4905|4904.5|4905|4904.5|4905|4904.5|4905|4904.5|85
1640091780000|2021-12-21 13:03:00|4905.5|4905|4907.5|4906.5|4907.5|4906.5|4905.5|4905|1564
1640091800000|2021-12-21 13:03:20|4908.5|4907|4909.5|4908|4910|4908|4908.5|4907|53
1640091810000|2021-12-21 13:03:30|4909|4908.5|4909|4908|4909.5|4909|4908.5|4907.5|1116
1640091820000|2021-12-21 13:03:40|4908.5|4909|4909.5|4908.5|4909.5|4909|4908.5|4908|678
1640091830000|2021-12-21 13:03:50|||||||||105
1640091840000|2021-12-21 13:04:00|4910|4909|4909.5|4909|4910|4909.5|4909.5|4909|818
1640091850000|2021-12-21 13:04:10|4909|4908.5|4909.5|4908.5|4909.5|4908.5|4909|4908.5|35
1640091870000|2021-12-21 13:04:30||4909||4909||4909||4909|0
1640091910000|2021-12-21 13:05:10|4910|4909.5|4911|4910|4911|4910.5|4910|4909|347
1640091920000|2021-12-21 13:05:20|4911.5|4910.5|4911.5|4910|4911.5|4910.5|4911.5|4910|101
1640091930000|2021-12-21 13:05:30||4910.5||4910.5||4911||4910|0
1640091940000|2021-12-21 13:05:40||4911||4911||4911||4911|1
1640091950000|2021-12-21 13:05:50|4912|4911.5|4914|4912.5|4914.5|4912.5|4912|4911.5|486
1640091960000|2021-12-21 13:06:00|4914.5|4913|4913.5|4913|4915|4914|4913.5|4912.5|3251
1640091970000|2021-12-21 13:06:10|4913|4912.5|4914|4913|4914|4913|4913|4912.5|497
1640091980000|2021-12-21 13:06:20|4913.5|4912.5|4913.5|4912.5|4913.5|4912.5|4913.5|4912.5|0
1640091990000|2021-12-21 13:06:30|4914|4913|4913.5|4912.5|4914|4913|4913.5|4912.5|0
1640092010000|2021-12-21 13:06:50||4913||4912.5||4913||4912.5|236
1640092020000|2021-12-21 13:07:00|4913|4912|4913|4911.5|4913|4912|4913|4911.5|299
1640092040000|2021-12-21 13:07:20|4913.5|4912|4913.5|4913|4913.5|4913|4913.5|4912|259
1640092050000|2021-12-21 13:07:30||4912.5||4912.5||4912.5||4912.5|1
1640092060000|2021-12-21 13:07:40|4913|4912|4912|4911|4913|4912|4911|4910.5|1592
1640092080000|2021-12-21 13:08:00|||||||||52
1640092110000|2021-12-21 13:08:30|4911.5|4910.5|4910|4908.5|4912|4910.5|4910|4908.5|608
1640092120000|2021-12-21 13:08:40|||||||||163
1640092130000|2021-12-21 13:08:50||4909||4909||4909||4909|0
1640092140000|2021-12-21 13:09:00|4910.5|4909.5|4910.5|4909.5|4910.5|4910|4910|4909|833
1640092150000|2021-12-21 13:09:10|4911|4910|4911|4910|4911|4910|4910.5|4910|776
1640092160000|2021-12-21 13:09:20|4910.5|4909.5|4909.5|4908.5|4910.5|4909.5|4909.5|4908|911
1640092180000|2021-12-21 13:09:40|4909|4907.5|4904.5|4903.5|4909|4907.5|4904|4903.5|5271
1640092190000|2021-12-21 13:09:50|4905|4904|4904.5|4903.5|4905|4904|4904.5|4903.5|447
1640092200000|2021-12-21 13:10:00|4905|4904|4905.5|4904.5|4905.5|4904.5|4905|4904|162
1640092210000|2021-12-21 13:10:10||4904||4904||4904||4904|0
1640092220000|2021-12-21 13:10:20|4905|4903.5|4905|4904|4905.5|4904|4904.5|4903.5|100
1640092230000|2021-12-21 13:10:30|4904.5|4903.5|4905|4904|4905|4904|4904.5|4903.5|13
1640092240000|2021-12-21 13:10:40|4904.5|4903.5|4904.5|4904|4904.5|4904|4904.5|4903.5|0
1640092270000|2021-12-21 13:11:10|4905|4904.5|4904|4903.5|4905|4904.5|4904|4903.5|765
1640092280000|2021-12-21 13:11:20|4904.5||4904.5||4905||4904.5||377
1640092290000|2021-12-21 13:11:30|4905||4905||4905||4905||0
1640092300000|2021-12-21 13:11:40|4904.5||4904.5||4904.5||4904.5||0
1640092310000|2021-12-21 13:11:50|4904|4903|4902.5|4901|4904.5|4903|4901|4900.5|4631
1640092320000|2021-12-21 13:12:00|4902|4900.5|4902.5|4901|4902.5|4901|4901|4900.5|862
1640092330000|2021-12-21 13:12:10|4902||4902.5||4902.5||4902||51
1640092350000|2021-12-21 13:12:30|4903|4901.5|4905|4904|4905|4904|4903|4901.5|1687
1640092360000|2021-12-21 13:12:40|4904.5|4903.5|4901.5|4900.5|4904.5|4904|4900|4899|3141
1640092370000|2021-12-21 13:12:50|4902|4901|4901.5|4901|4902|4901.5|4901.5|4901|85
1640092380000|2021-12-21 13:13:00|4901|4900.5|4902|4901|4902|4901.5|4900.5|4900|538
1640092390000|2021-12-21 13:13:10|4901.5|4900.5|4901.5|4900.5|4901.5|4900.5|4901.5|4900.5|0
1640092400000|2021-12-21 13:13:20|4902||4901.5||4902||4901.5||56
1640092410000|2021-12-21 13:13:30|4902|4901|4902.5|4901.5|4902.5|4901.5|4902|4901|489
1640092420000|2021-12-21 13:13:40|4903|4902|4903|4902|4903|4902.5|4903|4902|208
1640092430000|2021-12-21 13:13:50|4902.5|4901.5|4903|4902|4903|4902|4902.5|4901.5|7
1640092440000|2021-12-21 13:14:00|4903.5|4902.5|4904|4903.5|4904|4903.5|4903.5|4902|345
1640092450000|2021-12-21 13:14:10|4903.5|4902.5|4903.5|4902.5|4904|4902.5|4903.5|4902.5|12
1640092460000|2021-12-21 13:14:20|||||||||55
1640092470000|2021-12-21 13:14:30|||||||||44
1640092480000|2021-12-21 13:14:40||4903||4903||4903||4903|22
1640092490000|2021-12-21 13:14:50|4904|4903.5|4905.5|4904.5|4905.5|4904.5|4904|4903.5|499
1640092510000|2021-12-21 13:15:10||4905||4905||4905||4904.5|0
1640092520000|2021-12-21 13:15:20|||||||||51
1640092530000|2021-12-21 13:15:30|4905|4904.5|4904|4903|4905|4904.5|4904|4903|795
1640092550000|2021-12-21 13:15:50|4905|4903.5|4905|4904|4905|4904|4905|4903|704
1640092560000|2021-12-21 13:16:00|4904.5|4904.5|4904.5|4904|4904.5|4904.5|4904.5|4904|152
1640092570000|2021-12-21 13:16:10|4905|4904.5|4907|4906|4907.5|4906|4904.5|4904.5|1138
1640092590000|2021-12-21 13:16:30|4906|4905.5|4907|4906|4907|4906|4906|4905.5|225
1640092600000|2021-12-21 13:16:40|4906.5|4905.5|4907|4905.5|4907|4905.5|4906.5|4905.5|0
1640092610000|2021-12-21 13:16:50|4906.5||4906.5||4906.5||4906.5||0
1640092620000|2021-12-21 13:17:00|4906|4905|4906|4905|4906|4905|4905|4904.5|805
1640092630000|2021-12-21 13:17:10||4905.5||4905.5||4905.5||4905.5|0
1640092640000|2021-12-21 13:17:20|4906.5|4906|4906.5|4905.5|4906.5|4906|4906.5|4905.5|25
1640092650000|2021-12-21 13:17:30|||||||||355
1640092670000|2021-12-21 13:17:50|4907|4906|4908.5|4907.5|4910|4908|4907|4905.5|1188
1640092680000|2021-12-21 13:18:00|4908||4908||4908||4908||63
1640092690000|2021-12-21 13:18:10|4908.5||4908||4908.5||4908||71
1640092700000|2021-12-21 13:18:20|4908.5|4908|4908.5|4907.5|4908.5|4908|4908.5|4907.5|214
1640092710000|2021-12-21 13:18:30|4908||4908.5||4908.5||4908||322
1640092730000|2021-12-21 13:18:50|||||||||3
1640092750000|2021-12-21 13:19:10|4909|4908|4908.5|4908|4909|4908.5|4908.5|4907.5|1296
1640092760000|2021-12-21 13:19:20|4908|4907.5|4907.5|4906|4908.5|4907.5|4907|4906|1261
1640092780000|2021-12-21 13:19:40|4906.5|4906.5|4906.5|4905|4907.5|4906.5|4906|4904.5|257
1640092790000|2021-12-21 13:19:50|4906|4904.5|4905.5|4904|4906|4904.5|4905.5|4904|100
1640092800000|2021-12-21 13:20:00|4905|4904.5|4904|4903.5|4905|4904.5|4904|4903.5|142
1640092810000|2021-12-21 13:20:10|||||||||14
1640092840000|2021-12-21 13:20:40|4904.5|4904|4905|4904.5|4905|4904.5|4904.5|4903.5|765
1640092860000|2021-12-21 13:21:00|||||||||82
1640092880000|2021-12-21 13:21:20|4905.5|4905|4906|4905|4906|4905|4905.5|4905|206
1640092890000|2021-12-21 13:21:30|4905.5||4906||4906||4905.5||79
1640092900000|2021-12-21 13:21:40|4905.5||4906||4906||4905.5||91
1640092910000|2021-12-21 13:21:50|4905.5|4904.5|4904|4903.5|4905.5|4904.5|4903.5|4903|833
1640092920000|2021-12-21 13:22:00|4903.5|4903|4902.5|4901|4903.5|4903|4902|4901|407
1640092930000|2021-12-21 13:22:10|4902||4902||4902||4901.5||24
1640092940000|2021-12-21 13:22:20|4901.5|4900.5|4901.5|4900.5|4901.5|4900.5|4901.5|4900.5|91
1640092950000|2021-12-21 13:22:30|4901||4901||4901||4901||0
1640092960000|2021-12-21 13:22:40|4900.5|4900|4900.5|4899|4901|4900|4900|4899|983
1640092970000|2021-12-21 13:22:50|4900|4898.5|4899.5|4898|4900|4898.5|4899.5|4898|185
1640092980000|2021-12-21 13:23:00|4900|4898.5|4900.5|4899.5|4900.5|4899.5|4899.5|4898|264
1640093000000|2021-12-21 13:23:20|||||||||63
1640093040000|2021-12-21 13:24:00|4900|4899|4899|4897.5|4900|4899|4899|4897.5|1011
1640093050000|2021-12-21 13:24:10||4898.5||4898.5||4898.5||4898.5|0
1640093060000|2021-12-21 13:24:20|4898.5|4897.5|4895.5|4894|4899|4897.5|4895.5|4894|4128
1640093070000|2021-12-21 13:24:30|4896|4894.5|4895.5|4894|4897.5|4896|4895|4894|830
1640093080000|2021-12-21 13:24:40|4895||4895||4895||4895||142
1640093090000|2021-12-21 13:24:50|4894.5|4894.5|4893.5|4892.5|4894.5|4894.5|4893.5|4892.5|494
1640093100000|2021-12-21 13:25:00|4894|4893|4896.5|4895.5|4897|4896|4894|4893|3551
1640093110000|2021-12-21 13:25:10|||||||||208
1640093120000|2021-12-21 13:25:20|4897|4896|4896|4895|4898|4897|4895.5|4895|1851
1640093130000|2021-12-21 13:25:30||4895.5||4895||4895.5||4895|3
1640093140000|2021-12-21 13:25:40|4895.5|4895.5|4895.5|4895|4896|4895.5|4895.5|4895|254
1640093150000|2021-12-21 13:25:50|4895|4894.5|4896|4895|4896|4895|4894|4893.5|4954
1640093160000|2021-12-21 13:26:00|||||||||8
1640093170000|2021-12-21 13:26:10|4895.5|4895.5|4895|4894|4895.5|4895.5|4894.5|4893.5|1116
1640093180000|2021-12-21 13:26:20|4894.5||4894.5||4894.5||4894.5||241
1640093190000|2021-12-21 13:26:30|4894|4893.5|4894|4893.5|4894|4893.5|4894|4893|206
1640093200000|2021-12-21 13:26:40|4893.5|4892.5|4893|4892|4894.5|4893.5|4893|4892|1481
1640093210000|2021-12-21 13:26:50|||||||||25
1640093220000|2021-12-21 13:27:00|4892.5|4891.5|4892|4891|4892.5|4891.5|4892|4891|295
1640093230000|2021-12-21 13:27:10|4892.5|4891.5|4893|4892|4893|4892|4892.5|4891.5|220
1640093250000|2021-12-21 13:27:30|4893.5|4892.5|4894.5|4893.5|4894.5|4893.5|4893.5|4892|1162
1640093260000|2021-12-21 13:27:40|||||||||332
1640093270000|2021-12-21 13:27:50|||||||||44
1640093280000|2021-12-21 13:28:00|4895.5|4894|4894.5|4893.5|4895.5|4894.5|4894.5|4893.5|430
1640093290000|2021-12-21 13:28:10|||||||||11
1640093300000|2021-12-21 13:28:20|||||||||3078
1640093320000|2021-12-21 13:28:40|4894|4893|4893|4892|4894.5|4893|4892.5|4891.5|417
1640093330000|2021-12-21 13:28:50|4893.5|4892.5|4893.5|4892.5|4894.5|4893|4893|4892.5|597
1640093340000|2021-12-21 13:29:00|4894|4893|4894|4893|4894|4893.5|4894|4893|1406
1640093350000|2021-12-21 13:29:10|4893.5|4892.5|4894|4893|4894|4893|4893.5|4892.5|2107
1640093360000|2021-12-21 13:29:20|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|4893|4892.5|62
1640093380000|2021-12-21 13:29:40|4894|4893.5|4894.5|4893.5|4894.5|4893.5|4893.5|4892.5|293
1640093400000|2021-12-21 13:30:00|4895|4894|4894.5|4893.5|4895|4894.5|4894|4893.5|1233
1640093410000|2021-12-21 13:30:10|||||||||115
1640093420000|2021-12-21 13:30:20|||||||||300
1640093430000|2021-12-21 13:30:30|||||||||160
1640093440000|2021-12-21 13:30:40|4894|4893|4893.5|4892.5|4894.5|4893|4893.5|4892.5|545
1640093470000|2021-12-21 13:31:10|4893|4892|4893|4892|4893.5|4892.5|4892.5|4892|943
1640093490000|2021-12-21 13:31:30|4892.5|4891.5|4893|4892.5|4893|4892.5|4892|4891|1021
1640093500000|2021-12-21 13:31:40|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|0
1640093510000|2021-12-21 13:31:50|||||||||98
1640093530000|2021-12-21 13:32:10|4893|4892|4892.5|4891.5|4893|4892.5|4892.5|4891.5|6531
1640093550000|2021-12-21 13:32:30|||||||||13
1640093560000|2021-12-21 13:32:40|4893|4892|4892.5|4891.5|4893|4892.5|4892.5|4891.5|393
1640093570000|2021-12-21 13:32:50|4892|4891|4892|4891.5|4892.5|4891.5|4891.5|4891|850
1640093580000|2021-12-21 13:33:00|4892.5|4892|4891|4890|4892.5|4892|4891|4890|1062
1640093600000|2021-12-21 13:33:20|4890.5|4889.5|4889.5|4888.5|4890.5|4889.5|4889.5|4888.5|543
1640093610000|2021-12-21 13:33:30|4890|4889.5|4890.5|4889.5|4890.5|4890|4890|4889.5|415
1640093620000|2021-12-21 13:33:40||4890||4890||4890||4890|10
1640093630000|2021-12-21 13:33:50|4891|4890.5|4891.5|4890.5|4891.5|4891|4890.5|4890|905
1640093640000|2021-12-21 13:34:00|||||||||11
1640093650000|2021-12-21 13:34:10|4892|4891|4893|4892|4893|4892|4892|4890.5|358
1640093680000|2021-12-21 13:34:40|||||||||25
1640093690000|2021-12-21 13:34:50|4892.5|4891.5|4892.5|4891|4892.5|4891.5|4891.5|4891|736
1640093700000|2021-12-21 13:35:00|4892|4891.5|4891.5|4890|4892|4891.5|4890.5|4890|1326
1640093710000|2021-12-21 13:35:10|4891|4889.5|4889.5|4888|4891|4889.5|4888.5|4888|771
1640093720000|2021-12-21 13:35:20||4888.5||4888.5||4888.5||4888.5|0
1640093730000|2021-12-21 13:35:30||4888||4888.5||4888.5||4888|0
1640093750000|2021-12-21 13:35:50|4890|4889|4892.5|4891.5|4893|4892|4890|4888|4999
1640093760000|2021-12-21 13:36:00|4892|4891|4891|4890|4892.5|4891|4890.5|4889|934
1640093780000|2021-12-21 13:36:20|||||||||627
1640093790000|2021-12-21 13:36:30|4892|4890.5|4892.5|4891|4893|4891|4891.5|4890.5|91
1640093810000|2021-12-21 13:36:50|4892|4890.5|4891.5|4890|4892|4891|4891|4890|498
1640093820000|2021-12-21 13:37:00|4892|4890.5|4892|4891|4892|4891|4892|4890.5|20
1640093830000|2021-12-21 13:37:10|4891.5|4890.5|4892|4891|4892|4891.5|4891.5|4890|125
1640093840000|2021-12-21 13:37:20|4891.5|4890|4891|4890|4891.5|4890|4891|4890|72
1640093850000|2021-12-21 13:37:30|4891.5|4890.5|4891.5|4891|4891.5|4891|4891.5|4890.5|140
1640093860000|2021-12-21 13:37:40|4891|4890.5|4891|4889.5|4891|4890.5|4890|4889|658
1640093870000|2021-12-21 13:37:50||4890||4890||4890||4890|58
1640093880000|2021-12-21 13:38:00|||||||||173
1640093910000|2021-12-21 13:38:30|4890.5|4890.5|4890.5|4890|4890.5|4890.5|4890.5|4890|972
1640093920000|2021-12-21 13:38:40|4890|4889|4888.5|4888|4890|4889|4888.5|4887.5|386
1640093930000|2021-12-21 13:38:50|4889|4888.5|4889.5|4888.5|4889.5|4889|4889|4888.5|650
1640093940000|2021-12-21 13:39:00|||||||||30
1640093950000|2021-12-21 13:39:10|4890|4889|4889.5|4888.5|4890|4889.5|4889.5|4888.5|959
1640093960000|2021-12-21 13:39:20|4889|4888|4888.5|4888|4889|4888|4888.5|4888|175
1640093970000|2021-12-21 13:39:30|4889|4887.5|4888.5|4887.5|4889.5|4888|4888.5|4887.5|898
1640093980000|2021-12-21 13:39:40|4888||4888||4888||4888||0
1640093990000|2021-12-21 13:39:50|4888.5|4888|4889.5|4888.5|4890|4889|4888.5|4888|6518
1640094000000|2021-12-21 13:40:00|4889|4888|4889|4888|4889.5|4888.5|4889|4887.5|1492
1640094010000|2021-12-21 13:40:10|||||||||218
1640094020000|2021-12-21 13:40:20|4888.5|4887.5|4889|4888|4889|4888|4888|4887.5|604
1640094070000|2021-12-21 13:41:10|||||||||115
1640094100000|2021-12-21 13:41:40|4889.5|4888.5|4890|4889|4890|4889|4889.5|4888.5|541
1640094120000|2021-12-21 13:42:00|4889.5|4888.5|4889|4888|4890|4888.5|4889|4888|807
1640094130000|2021-12-21 13:42:10|4889.5|4888.5|4890|4889.5|4890|4889.5|4889.5|4888.5|372
1640094140000|2021-12-21 13:42:20|||||||||200
1640094160000|2021-12-21 13:42:40|||||||||101
1640094170000|2021-12-21 13:42:50|4889.5|4889|4890|4889.5|4890|4889.5|4889.5|4889|551
1640094180000|2021-12-21 13:43:00|4890.5||4890.5||4890.5||4890||940
1640094190000|2021-12-21 13:43:10|4891|4890|4890.5|4889|4891|4890.5|4889.5|4889|2802
1640094200000|2021-12-21 13:43:20|4891|4889.5|4892|4891|4892.5|4891|4891|4889.5|6879
1640094210000|2021-12-21 13:43:30|4892.5||4892.5||4892.5||4892||157
1640094220000|2021-12-21 13:43:40|4892||4892.5||4892.5||4892||0
1640094240000|2021-12-21 13:44:00|4892||4892||4892||4892||0
1640094250000|2021-12-21 13:44:10|4891.5|4890.5|4888.5|4887.5|4891.5|4890.5|4888|4887.5|1890
1640094280000|2021-12-21 13:44:40|||||||||299
1640094290000|2021-12-21 13:44:50|4888|4887|4887.5|4886|4888|4887|4887.5|4886|257
1640094300000|2021-12-21 13:45:00||4886.5||4886.5||4886.5||4886.5|100
1640094310000|2021-12-21 13:45:10|4888|4887|4888.5|4887.5|4888.5|4887.5|4888|4887|571
1640094320000|2021-12-21 13:45:20|4889||4888.5||4889||4888.5||40
1640094330000|2021-12-21 13:45:30|4889|4888|4889|4888|4889|4888|4889|4888|0
1640094340000|2021-12-21 13:45:40|4888.5|4887.5|4888.5|4887.5|4888.5|4887.5|4888.5|4887.5|0
1640094360000|2021-12-21 13:46:00|4888|4887|4887.5|4887|4888|4887|4887.5|4887|32
1640094380000|2021-12-21 13:46:20|4888|4887.5|4888.5|4887.5|4888.5|4887.5|4888|4887.5|338
1640094400000|2021-12-21 13:46:40|||||||||40
1640094410000|2021-12-21 13:46:50|4888|4887|4887|4886|4888.5|4887|4887|4886|775
1640094420000|2021-12-21 13:47:00|4886.5|4886.5|4886.5|4886|4886.5|4886.5|4886.5|4886|350
1640094430000|2021-12-21 13:47:10|4886|4885|4886|4885|4886|4885.5|4886|4885|298
1640094440000|2021-12-21 13:47:20|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|181
1640094450000|2021-12-21 13:47:30|4884.5|4885|4883.5|4883|4884.5|4885|4883.5|4882|590
1640094460000|2021-12-21 13:47:40|4884|4883.5|4885|4884.5|4885|4884.5|4884|4883.5|875
1640094470000|2021-12-21 13:47:50|||||||||93
1640094480000|2021-12-21 13:48:00|4884.5|4884|4884.5|4884|4885|4884|4884.5|4883.5|211
1640094490000|2021-12-21 13:48:10|4885||4885||4885||4885||146
1640094510000|2021-12-21 13:48:30|4886|4884.5|4885.5|4884|4886|4885|4885.5|4884|485
1640094520000|2021-12-21 13:48:40|4885||4884.5||4885||4884.5||271
1640094530000|2021-12-21 13:48:50|4884|4883.5|4884|4882.5|4884|4883.5|4882.5|4881.5|496
1640094540000|2021-12-21 13:49:00|4884.5|4883|4884.5|4883|4884.5|4883|4884.5|4882.5|190
1640094550000|2021-12-21 13:49:10|4884||4883.5||4884||4883.5||106
1640094570000|2021-12-21 13:49:30|4883|4882.5|4883|4882.5|4883|4882.5|4883|4882.5|1
1640094580000|2021-12-21 13:49:40|4882.5|4882|4883|4881.5|4883|4882|4882.5|4881.5|763
1640094600000|2021-12-21 13:50:00|4883.5|4882|4883.5|4882.5|4883.5|4882.5|4883.5|4882|251
1640094610000|2021-12-21 13:50:10|4884|4883|4883.5|4882.5|4884|4883|4883.5|4882.5|166
1640094630000|2021-12-21 13:50:30|||||||||238
1640094640000|2021-12-21 13:50:40|||||||||88
1640094670000|2021-12-21 13:51:10|4883|4882|4882|4881.5|4883|4882|4882|4881|398
1640094690000|2021-12-21 13:51:30|4881.5|4881|4880.5|4879.5|4881.5|4881|4880.5|4879|2442
1640094700000|2021-12-21 13:51:40|4880|4878.5|4879.5|4878.5|4880|4878.5|4879.5|4878.5|378
1640094710000|2021-12-21 13:51:50|4879|4878|4878.5|4877.5|4879|4878|4878.5|4877.5|598
1640094720000|2021-12-21 13:52:00|4879|4878|4882.5|4881|4883.5|4882|4879|4878|2440
1640094730000|2021-12-21 13:52:10|4883|4881.5|4884.5|4883.5|4884.5|4883.5|4883|4881|214
1640094740000|2021-12-21 13:52:20|4885|4884|4883.5|4882.5|4885.5|4884|4883.5|4882|500
1640094750000|2021-12-21 13:52:30||4882||4882.5||4882.5||4882|0
1640094770000|2021-12-21 13:52:50|4883|4882|4882.5|4881.5|4883|4882|4882|4881|1080
1640094780000|2021-12-21 13:53:00|4882|4881|4881.5|4880.5|4882|4881|4881.5|4880|229
1640094790000|2021-12-21 13:53:10|||||||||100
1640094800000|2021-12-21 13:53:20|||||||||122
1640094810000|2021-12-21 13:53:30|4881|4880|4880.5|4880|4881|4880|4880.5|4880|211
1640094820000|2021-12-21 13:53:40|4881|4880.5|4880.5|4880|4881|4880.5|4880.5|4880|110
1640094830000|2021-12-21 13:53:50|4881|4880.5|4881|4880|4881|4880.5|4880.5|4880|42
1640094840000|2021-12-21 13:54:00|4880.5||4880.5||4880.5||4880.5||0
1640094860000|2021-12-21 13:54:20|4881|4880.5|4882|4881.5|4882|4881.5|4881|4880.5|972
1640094870000|2021-12-21 13:54:30|4881.5|4881|4881.5|4881|4881.5|4881|4881.5|4881|293
1640094880000|2021-12-21 13:54:40|4882|4881.5|4881.5|4881|4882|4881.5|4881.5|4881|1288
1640094890000|2021-12-21 13:54:50|||||||||115
1640094900000|2021-12-21 13:55:00|4881|4880.5|4881.5|4880.5|4881.5|4880.5|4880.5|4879.5|1080
1640094910000|2021-12-21 13:55:10|4881|4879.5|4881|4879.5|4881.5|4879.5|4881|4879.5|125
1640094920000|2021-12-21 13:55:20|||||||||24
1640094940000|2021-12-21 13:55:40|4881.5|4880|4882|4881|4882|4881|4881.5|4880|1
1640094970000|2021-12-21 13:56:10|4882.5|4881.5|4881.5|4881|4883|4882.5|4881.5|4881|1197
1640094980000|2021-12-21 13:56:20||4880||4881||4881||4880|406
1640094990000|2021-12-21 13:56:30|||||||||133
1640095000000|2021-12-21 13:56:40|||||||||192
1640095010000|2021-12-21 13:56:50|4881|4880|4882.5|4881.5|4883|4882.5|4880.5|4880|563
1640095020000|2021-12-21 13:57:00|4882|4881|4881.5|4880|4882|4881|4881.5|4880|207
1640095030000|2021-12-21 13:57:10|4882|4880.5|4882.5|4881|4882.5|4881.5|4881.5|4880.5|302
1640095040000|2021-12-21 13:57:20||4881.5||4881||4881.5||4881|0
1640095060000|2021-12-21 13:57:40|4882|4881.5|4882.5|4881|4882.5|4881.5|4882|4881|0
1640095080000|2021-12-21 13:58:00|4882||4882.5||4882.5||4882||50
1640095090000|2021-12-21 13:58:10||4881.5||4881.5||4881.5||4881|98
1640095110000|2021-12-21 13:58:30|4882|4881|4881.5|4881|4882|4881|4881.5|4880.5|346
1640095120000|2021-12-21 13:58:40|||||||||207
1640095130000|2021-12-21 13:58:50|4881|4880.5|4881|4880|4881|4881|4881|4880|549
1640095140000|2021-12-21 13:59:00|||||||||139
1640095150000|2021-12-21 13:59:10|||||||||175
1640095180000|2021-12-21 13:59:40|4880.5|4879.5|4878.5|4878|4881|4879.5|4878.5|4877.5|987
1640095190000|2021-12-21 13:59:50|4879|4878.5|4879|4878|4879|4878.5|4879|4878|228
1640095200000|2021-12-21 14:00:00|4880|4878.5|4879|4878|4880|4879|4879|4878|181
1640095210000|2021-12-21 14:00:10|4878.5||4878.5||4879||4878.5||195
1640095220000|2021-12-21 14:00:20|4878|4877|4878.5|4877.5|4878.5|4877.5|4877.5|4876.5|577
1640095230000|2021-12-21 14:00:30|4878||4878.5||4878.5||4878||16
1640095240000|2021-12-21 14:00:40|4877.5|4877|4878.5|4877.5|4878.5|4878|4877.5|4877|624
1640095270000|2021-12-21 14:01:10|4878|4877|4877|4876|4878|4877|4876.5|4876|961
1640095290000|2021-12-21 14:01:30|||||||||100
1640095300000|2021-12-21 14:01:40|4876.5|4875.5|4876|4875|4877|4876|4876|4875|444
1640095310000|2021-12-21 14:01:50|4876.5|4874.5|4876|4875.5|4876.5|4875.5|4875.5|4874.5|932
1640095320000|2021-12-21 14:02:00|4875.5|4875|4875|4874|4876|4875|4874.5|4873.5|273
1640095330000|2021-12-21 14:02:10|4874.5|4873.5|4874|4873|4875|4873.5|4874|4873|0
1640095340000|2021-12-21 14:02:20|||||||||52
1640095370000|2021-12-21 14:02:50|||||||||223
1640095380000|2021-12-21 14:03:00|4873|4872.5|4873.5|4872.5|4874|4872.5|4873|4872.5|100
1640095390000|2021-12-21 14:03:10|4873|4871.5|4872.5|4871.5|4873|4871.5|4872.5|4871.5|324
1640095400000|2021-12-21 14:03:20|4872|4872|4872|4871.5|4872.5|4872|4872|4871.5|288
1640095410000|2021-12-21 14:03:30|4872.5|4872|4874|4873|4874.5|4873|4872.5|4872|1340
1640095430000|2021-12-21 14:03:50|4874.5|4873.5|4876|4874|4876|4875|4874.5|4873.5|303
1640095440000|2021-12-21 14:04:00|4875.5|4874.5|4875|4874|4875.5|4875|4875|4874|36
1640095450000|2021-12-21 14:04:10|4875.5|4874.5|4875.5|4875|4875.5|4875|4875|4874|1563
1640095460000|2021-12-21 14:04:20|4875|4874.5|4874|4873|4875|4874.5|4874|4873|91
1640095470000|2021-12-21 14:04:30|4873.5|4872.5|4873.5|4872|4874.5|4872.5|4873.5|4872|205
1640095480000|2021-12-21 14:04:40|4873||4873||4873||4873||0
1640095490000|2021-12-21 14:04:50|||||||||2
1640095500000|2021-12-21 14:05:00|4873.5|4872.5|4873.5|4872.5|4873.5|4873|4873.5|4872.5|413
1640095540000|2021-12-21 14:05:40|||||||||2316
1640095560000|2021-12-21 14:06:00|||||||||143
1640095580000|2021-12-21 14:06:20|4873|4872|4872.5|4872|4874|4872|4872|4871.5|1475
1640095590000|2021-12-21 14:06:30|4873|4872.5|4873|4872.5|4874|4873|4873|4872.5|593
1640095600000|2021-12-21 14:06:40|4872.5|4872|4872.5|4871.5|4872.5|4872.5|4872|4871|266
1640095610000|2021-12-21 14:06:50||4872||4871.5||4872||4871.5|125
1640095630000|2021-12-21 14:07:10|4873|4872|4873|4872|4873|4872|4873|4872|57
1640095640000|2021-12-21 14:07:20|||||||||50
1640095670000|2021-12-21 14:07:50|4874|4872.5|4874|4873|4874|4873|4874|4872|113
1640095690000|2021-12-21 14:08:10|4873|4872.5|4874|4873|4874|4873|4873|4872.5|315
1640095700000|2021-12-21 14:08:20|4873.5|4872.5|4873|4872|4873.5|4872.5|4872|4871|889
1640095720000|2021-12-21 14:08:40|4872.5||4872.5||4873||4872.5||335
1640095730000|2021-12-21 14:08:50|4873|4872.5|4875|4874|4875|4874|4873|4872.5|1143
1640095740000|2021-12-21 14:09:00|4874.5|4873.5|4874.5|4873.5|4874.5|4874|4874.5|4873.5|166
1640095750000|2021-12-21 14:09:10|4874|4873|4874|4873.5|4874|4873.5|4874|4873|676
1640095760000|2021-12-21 14:09:20|||||||||137
1640095770000|2021-12-21 14:09:30|||||||||182
1640095780000|2021-12-21 14:09:40|4875|4874|4874.5|4873.5|4875|4874|4874.5|4873.5|221
1640095790000|2021-12-21 14:09:50|4875|4874|4874.5|4873.5|4875|4874|4874.5|4873.5|112
1640095810000|2021-12-21 14:10:10|4874|4874|4875|4874|4875|4874|4874|4873.5|48
1640095820000|2021-12-21 14:10:20|4875.5|4874.5|4876|4875|4876.5|4875|4875|4874.5|626
1640095830000|2021-12-21 14:10:30|4877|4875.5|4881|4880|4881.5|4880|4876.5|4875.5|1250
1640095840000|2021-12-21 14:10:40|4881.5|4880.5|4882|4881.5|4884|4883|4881.5|4880.5|1048
1640095850000|2021-12-21 14:10:50|4882.5|4881|4882|4881|4882.5|4881|4882|4881|481
1640095860000|2021-12-21 14:11:00|4881.5|4880.5|4881|4880|4881.5|4880.5|4881|4880|168
1640095870000|2021-12-21 14:11:10|||||||||14
1640095880000|2021-12-21 14:11:20|4880.5|4879|4880|4879|4881|4879|4880|4879|84
1640095890000|2021-12-21 14:11:30|4880.5|4879.5|4880.5|4879|4880.5|4880|4880|4879|315
1640095900000|2021-12-21 14:11:40|4880|4878.5|4879|4878|4880|4878.5|4879|4877|98
1640095910000|2021-12-21 14:11:50|4878.5||4878.5||4878.5||4878.5||0
1640095920000|2021-12-21 14:12:00|4878|4877|4878|4877|4878|4877|4878|4877|329
1640095930000|2021-12-21 14:12:10|4878.5|4877.5|4878|4877|4878.5|4877.5|4878|4877|125
1640095940000|2021-12-21 14:12:20|4877.5|4876.5|4877|4875.5|4877.5|4876.5|4877|4875.5|478
1640095970000|2021-12-21 14:12:50|4876.5|4874.5|4875|4874|4876.5|4874.5|4875|4874|120
1640095980000|2021-12-21 14:13:00|||||||||2
1640095990000|2021-12-21 14:13:10|4875.5|4874.5|4875.5|4874.5|4875.5|4874.5|4875.5|4874|150
1640096000000|2021-12-21 14:13:20|4875|4874|4874.5|4873.5|4875|4874.5|4874|4873|590
1640096010000|2021-12-21 14:13:30|4875|4874|4875|4873.5|4875|4874|4874.5|4873|553
1640096020000|2021-12-21 14:13:40|||||||||39
1640096050000|2021-12-21 14:14:10|4874.5|4873|4874.5|4873.5|4875|4874|4874|4873|398
1640096060000|2021-12-21 14:14:20|4875|4874|4874.5|4873.5|4875|4874.5|4874.5|4873.5|680
1640096100000|2021-12-21 14:15:00|||||||||85
1640096110000|2021-12-21 14:15:10|||||||||47
1640096120000|2021-12-21 14:15:20|4875|4874|4875|4874|4875.5|4874.5|4875|4873.5|1303
1640096130000|2021-12-21 14:15:30|||||||||75
1640096140000|2021-12-21 14:15:40|4874.5|4874.5|4875|4874.5|4875|4874.5|4874.5|4873.5|1529
1640096150000|2021-12-21 14:15:50|4874.5|4874|4875|4874.5|4875|4874.5|4874.5|4874|483
1640096160000|2021-12-21 14:16:00|4876|4875|4876|4875|4876|4875|4876|4875|650
1640096170000|2021-12-21 14:16:10|4875.5||4875.5||4875.5||4875.5||115
1640096180000|2021-12-21 14:16:20|4876||4876||4876||4876||169
1640096190000|2021-12-21 14:16:30|4875.5|4874.5|4873.5|4873|4876|4874.5|4873.5|4873|1149
1640096200000|2021-12-21 14:16:40|4874|4873.5|4873.5|4873|4874|4873.5|4873.5|4873|560
1640096210000|2021-12-21 14:16:50|4874|4872|4872|4871.5|4874|4872|4872|4870.5|582
1640096220000|2021-12-21 14:17:00|4872.5|4872|4873.5|4872|4873.5|4872.5|4872.5|4872|556
1640096230000|2021-12-21 14:17:10|4873|4871.5|4872|4871|4873|4871.5|4872|4870.5|219
1640096260000|2021-12-21 14:17:40|4872.5|4871.5|4872.5|4871.5|4872.5|4871.5|4872.5|4871.5|377
1640096270000|2021-12-21 14:17:50|4873.5|4872|4873.5|4873|4873.5|4873|4873|4872|270
1640096280000|2021-12-21 14:18:00|4874||4874||4874||4874||308
1640096300000|2021-12-21 14:18:20|4875|4873.5|4874.5|4873.5|4875|4874|4874|4873.5|48
1640096310000|2021-12-21 14:18:30||4874||4874||4874||4874|113
1640096320000|2021-12-21 14:18:40|4874|4873.5|4874.5|4873.5|4874.5|4874|4874|4873|747
1640096340000|2021-12-21 14:19:00|||||||||54
1640096350000|2021-12-21 14:19:10|||||||||115
1640096360000|2021-12-21 14:19:20|4874||4874||4874||4874||144
1640096380000|2021-12-21 14:19:40|4874.5|4874|4874.5|4874|4874.5|4874|4874.5|4874|167
1640096390000|2021-12-21 14:19:50||4873.5||4873.5||4873.5||4873.5|0
1640096400000|2021-12-21 14:20:00|4874|4873|4872.5|4872|4874|4873|4872.5|4871.5|1007
1640096410000|2021-12-21 14:20:10|4872|4871|4873|4872|4873|4872|4872|4871|596
1640096420000|2021-12-21 14:20:20|4873.5|4872.5|4874.5|4873|4874.5|4873|4873.5|4872|515
1640096430000|2021-12-21 14:20:30|4874|4872.5|4871.5|4870|4874|4872.5|4871|4870|1053
1640096440000|2021-12-21 14:20:40|4872|4869.5|4870.5|4869.5|4872|4869.5|4870.5|4869.5|220
1640096450000|2021-12-21 14:20:50|4870|4869|4870|4869|4870|4869|4870|4869|0
1640096460000|2021-12-21 14:21:00|||||||||261
1640096470000|2021-12-21 14:21:10|||||||||52
1640096480000|2021-12-21 14:21:20|4869.5||4869.5||4869.5||4869.5||0
1640096490000|2021-12-21 14:21:30|4869|4868.5|4870|4869|4870|4869|4868|4867.5|1173
1640096500000|2021-12-21 14:21:40|||||||||9
1640096510000|2021-12-21 14:21:50|4869.5|4868.5|4869.5|4868.5|4869.5|4868.5|4869.5|4868.5|177
1640096530000|2021-12-21 14:22:10|4870|4869|4871|4870.5|4872.5|4871|4870|4869|1842
1640096540000|2021-12-21 14:22:20|4872|4870|4872|4870.5|4872|4870.5|4871|4870|127
1640096550000|2021-12-21 14:22:30|4871.5|4870|4870|4868.5|4871.5|4870.5|4868|4866.5|2414
1640096560000|2021-12-21 14:22:40|4871|4869|4871|4869.5|4871|4869.5|4871|4869|60
1640096580000|2021-12-21 14:23:00|4870.5|4869|4870.5|4869.5|4871|4870.5|4870|4868.5|1183
1640096600000|2021-12-21 14:23:20|4871|4870|4870.5|4870|4871|4870|4870.5|4870|21812
1640096610000|2021-12-21 14:23:30||4869.5||4869.5||4870||4869.5|739
1640096620000|2021-12-21 14:23:40||4870||4870||4870||4870|0
1640096630000|2021-12-21 14:23:50|4871|4870.5|4872|4871|4872|4871.5|4871|4870.5|529
1640096640000|2021-12-21 14:24:00|4872.5|4871.5|4872.5|4871.5|4872.5|4871.5|4872.5|4871.5|168
1640096680000|2021-12-21 14:24:40|||||||||2
1640096700000|2021-12-21 14:25:00|4873|4872|4874|4873.5|4874|4873.5|4873|4871.5|1304
1640096710000|2021-12-21 14:25:10|4875|4874|4876.5|4875.5|4877|4876|4875|4874|2447
1640096720000|2021-12-21 14:25:20|4876|4875|4874.5|4873.5|4876|4875|4874|4873.5|1818
1640096730000|2021-12-21 14:25:30|4874|4873|4876|4874.5|4876|4874.5|4874|4873|1059
1640096740000|2021-12-21 14:25:40|4875.5|4875|4874.5|4872.5|4876|4875.5|4873.5|4872|735
1640096760000|2021-12-21 14:26:00|4874|4873|4873.5|4872|4874|4873.5|4872|4871|2714
1640096770000|2021-12-21 14:26:10|4873|4872.5|4874|4873|4874|4873|4873|4872|504
1640096780000|2021-12-21 14:26:20|4874.5|4873.5|4874.5|4873.5|4874.5|4873.5|4874|4873.5|124
1640096790000|2021-12-21 14:26:30|4875|4874|4874.5|4873.5|4875.5|4874|4874.5|4873.5|102
1640096800000|2021-12-21 14:26:40|4874|4874|4875.5|4874.5|4875.5|4874.5|4874|4873|1510
1640096810000|2021-12-21 14:26:50|4876|4875|4876.5|4875.5|4876.5|4875.5|4876|4875|85
1640096830000|2021-12-21 14:27:10|4877|4876.5|4876.5|4875.5|4877|4876.5|4876|4875.5|272
1640096840000|2021-12-21 14:27:20|4877|4876|4881|4880|4881.5|4880|4877|4875.5|5922
1640096850000|2021-12-21 14:27:30|4880.5|4879.5|4880|4879|4881|4879.5|4880|4879|582
1640096860000|2021-12-21 14:27:40|4880.5|4879.5|4879.5|4878.5|4881|4880.5|4879.5|4878.5|1971
1640096870000|2021-12-21 14:27:50|4879|4878|4881|4880|4881.5|4880.5|4879|4878|273
1640096880000|2021-12-21 14:28:00|||||||||59
1640096890000|2021-12-21 14:28:10|4880.5|4880.5|4880|4879|4880.5|4880.5|4879.5|4879|1436
1640096900000|2021-12-21 14:28:20|4880.5|4879.5|4880|4879|4881|4879.5|4880|4879|253
1640096910000|2021-12-21 14:28:30|||||||||180
1640096920000|2021-12-21 14:28:40|4880.5|4879.5|4881|4880.5|4881|4880.5|4880.5|4879.5|647
1640096930000|2021-12-21 14:28:50|4880.5|4880|4881|4880|4881|4880|4880|4879.5|474
1640096940000|2021-12-21 14:29:00||4880.5||4880.5||4880.5||4880.5|11872
1640096950000|2021-12-21 14:29:10|||||||||47
1640096960000|2021-12-21 14:29:20|4881.5|4881|4882.5|4882|4883|4882|4881|4881|608
1640096970000|2021-12-21 14:29:30|4883|4882.5|4882.5|4881.5|4884|4883|4882|4881.5|1563
1640096980000|2021-12-21 14:29:40|4883|4882|4883|4882.5|4883.5|4882.5|4883|4882|257
1640096990000|2021-12-21 14:29:50|4883.5|4882|4884|4883|4884.5|4883|4883|4882|1213
1640097000000|2021-12-21 14:30:00|4885|4883.5|4883.5|4882|4886|4885|4880|4879|27380
1640097010000|2021-12-21 14:30:10|4884|4882.5|4885|4884|4886|4885|4882|4881|7058
1640097020000|2021-12-21 14:30:20|4885.5|4884.5|4884.5|4883|4885.5|4884.5|4883.5|4882.5|786
1640097030000|2021-12-21 14:30:30|4884|4882.5|4878.5|4877|4884.5|4882.5|4878|4877|4694
1640097040000|2021-12-21 14:30:40|4879|4877.5|4883.5|4882|4884|4882.5|4878|4877.5|3795
1640097050000|2021-12-21 14:30:50|4884|4882.5|4891|4889|4891|4889|4884|4882.5|1717
1640097060000|2021-12-21 14:31:00|4890.5|4889.5|4891|4889.5|4891.5|4890|4889.5|4889|3139
1640097070000|2021-12-21 14:31:10|4891.5|4890|4892|4891|4894.5|4893|4891.5|4890|2662
1640097080000|2021-12-21 14:31:20|4891|4890.5|4895.5|4894|4895.5|4894.5|4891|4890.5|3322
1640097090000|2021-12-21 14:31:30|4895|4893|4894.5|4893|4895|4894|4892.5|4892|1757
1640097100000|2021-12-21 14:31:40|4895|4893.5|4892.5|4891.5|4895.5|4894|4890.5|4889.5|1116
1640097110000|2021-12-21 14:31:50|4893|4891|4887.5|4887|4893|4891|4887.5|4887|1519
1640097120000|2021-12-21 14:32:00|4888|4887.5|4889|4888|4889.5|4888|4887.5|4886|669
1640097130000|2021-12-21 14:32:10|4889.5|4888.5|4888.5|4887.5|4890.5|4888.5|4888.5|4887.5|279
1640097140000|2021-12-21 14:32:20|4888|4887|4888.5|4886.5|4888.5|4887.5|4885.5|4884|2172
1640097150000|2021-12-21 14:32:30|4889|4887|4889.5|4888.5|4890|4888.5|4888|4887|1325
1640097160000|2021-12-21 14:32:40|4890|4889.5|4889.5|4888.5|4893|4890.5|4889|4888|4129
1640097170000|2021-12-21 14:32:50|4890|4889|4890|4889.5|4890.5|4890|4890|4889|986
1640097180000|2021-12-21 14:33:00|4890.5|4890|4898|4896|4898|4896|4890.5|4890|1571
1640097190000|2021-12-21 14:33:10|4897.5|4896.5|4895.5|4893.5|4899|4897|4895.5|4893.5|1598
1640097200000|2021-12-21 14:33:20|4895|4892.5|4894.5|4892.5|4895|4893.5|4891|4890.5|4263
1640097210000|2021-12-21 14:33:30|4894|4893|4896.5|4894.5|4896.5|4894.5|4894|4893|57922
1640097220000|2021-12-21 14:33:40|4897|4895|4896|4894.5|4897.5|4895.5|4894.5|4894|1167
1640097230000|2021-12-21 14:33:50|4895.5|4894|4892.5|4891.5|4895.5|4894.5|4892|4890.5|2240
1640097240000|2021-12-21 14:34:00|4893.5|4892|4892.5|4891|4894|4892.5|4891|4889.5|2272
1640097250000|2021-12-21 14:34:10|4892|4890.5|4886|4885|4892|4890.5|4885.5|4885|6190
1640097260000|2021-12-21 14:34:20|4885.5|4884|4886|4884.5|4888|4885.5|4885|4884|1276
1640097270000|2021-12-21 14:34:30|4886.5|4884|4886|4884.5|4887|4885.5|4885|4884|492
1640097280000|2021-12-21 14:34:40|4886.5|4885|4886|4885.5|4886.5|4886|4886|4884.5|437
1640097290000|2021-12-21 14:34:50|4886.5|4886|4886.5|4885|4887|4886.5|4885.5|4884|1381
1640097300000|2021-12-21 14:35:00|4886|4884.5|4885.5|4884.5|4886.5|4885|4882.5|4881|5599
1640097310000|2021-12-21 14:35:10|4885|4885|4889.5|4888|4889.5|4888|4885|4884|1234
1640097320000|2021-12-21 14:35:20|4890|4888.5|4888.5|4888|4890.5|4888.5|4887|4886.5|1039
1640097330000|2021-12-21 14:35:30|4888|4887.5|4890.5|4888.5|4891|4890|4888|4887|1083
1640097340000|2021-12-21 14:35:40|4891|4889|4892|4890.5|4892.5|4890.5|4890.5|4889|1102
1640097350000|2021-12-21 14:35:50|4891.5|4890|4889.5|4888.5|4892|4890.5|4889.5|4888.5|2585
1640097360000|2021-12-21 14:36:00|4890|4889|4892|4890.5|4892.5|4890.5|4890|4888.5|62
1640097370000|2021-12-21 14:36:10|4891.5|4891|4894|4892|4894|4892.5|4891|4891|1735
1640097380000|2021-12-21 14:36:20|4893|4892.5|4893|4892|4894|4892.5|4892|4890.5|899
1640097390000|2021-12-21 14:36:30|4894|4892.5|4895|4893.5|4895.5|4894.5|4893|4892.5|2126
1640097400000|2021-12-21 14:36:40|4895.5|4894|4898|4897.5|4899|4897.5|4894.5|4894|464
1640097410000|2021-12-21 14:36:50|4899|4897|4900|4898|4900|4899|4898|4896.5|866
1640097420000|2021-12-21 14:37:00|4899.5|4897.5|4898.5|4897|4900|4898.5|4898.5|4897|485
1640097430000|2021-12-21 14:37:10|4898|4896.5|4895.5|4894|4898|4896.5|4895|4893.5|966
1640097440000|2021-12-21 14:37:20|4895|4893.5|4896.5|4896|4897.5|4896|4894|4893.5|779
1640097450000|2021-12-21 14:37:30|4897.5|4896.5|4897.5|4896.5|4898.5|4897|4896.5|4896.5|657
1640097460000|2021-12-21 14:37:40|4897|4896|4895.5|4894|4897|4896|4895.5|4894|1166
1640097470000|2021-12-21 14:37:50|4895|4894.5|4897|4895.5|4897.5|4896.5|4894.5|4894|1074
1640097480000|2021-12-21 14:38:00|4897.5|4896|4897.5|4895.5|4899|4897.5|4896.5|4895.5|885
1640097490000|2021-12-21 14:38:10||4896||4896||4896||4895.5|205
1640097500000|2021-12-21 14:38:20|4896.5|4895.5|4897.5|4895.5|4897.5|4895.5|4895|4894|1800
1640097510000|2021-12-21 14:38:30|4897|4895|4896|4894.5|4897|4895.5|4895.5|4894.5|517
1640097520000|2021-12-21 14:38:40|4896.5|4895|4895|4894|4897|4895.5|4895|4894|121
1640097530000|2021-12-21 14:38:50|4895.5|4894.5|4897|4895.5|4897|4895.5|4895|4894|185
1640097540000|2021-12-21 14:39:00|4897.5|4896|4897.5|4896|4899|4897.5|4897|4896|3224
1640097550000|2021-12-21 14:39:10|4898.5|4896.5|4898|4896.5|4899.5|4897.5|4898|4896.5|287
1640097560000|2021-12-21 14:39:20|4897.5|4896|4896|4894|4897.5|4896|4896|4894|951
1640097570000|2021-12-21 14:39:30|4896.5|4894.5|4896.5|4894.5|4896.5|4894.5|4895.5|4894.5|0
1640097580000|2021-12-21 14:39:40|4895.5|4894|4895|4894|4895.5|4894|4893|4892|1931
1640097590000|2021-12-21 14:39:50|4894.5|4893.5|4894|4892|4894.5|4893.5|4894|4892|359
1640097600000|2021-12-21 14:40:00|4894.5|4892.5|4895|4893.5|4895|4893.5|4893|4892.5|1852
1640097610000|2021-12-21 14:40:10|4894.5|4893|4894|4892.5|4894.5|4893|4894|4892.5|201
1640097620000|2021-12-21 14:40:20||4893||4892.5||4893||4892.5|97
1640097630000|2021-12-21 14:40:30|4893.5|4892|4891|4890|4893.5|4892|4889.5|4888.5|3631
1640097640000|2021-12-21 14:40:40|4890.5|4890.5|4891|4889.5|4891|4890.5|4889|4888|2204
1640097650000|2021-12-21 14:40:50|4890.5|4889|4888.5|4888|4890.5|4889.5|4888.5|4888|825
1640097660000|2021-12-21 14:41:00|4889|4888.5|4890.5|4889.5|4891.5|4890|4889|4888.5|887
1640097670000|2021-12-21 14:41:10|4890|4888.5|4890|4888.5|4890.5|4889.5|4889.5|4888|132
1640097680000|2021-12-21 14:41:20|4889.5|4888|4890|4889|4890|4889|4888|4887.5|1839
1640097690000|2021-12-21 14:41:30|4889.5|4888.5|4889.5|4888|4890|4889|4889.5|4888|172
1640097700000|2021-12-21 14:41:40|4890|4888.5|4890|4889|4890|4889|4890|4888.5|60
1640097710000|2021-12-21 14:41:50|4891|4889.5|4891|4890.5|4891|4890.5|4890|4889.5|465
1640097720000|2021-12-21 14:42:00|4891.5|4891|4892.5|4891|4893|4892|4891.5|4890.5|236
1640097730000|2021-12-21 14:42:10|4892|4890.5|4891.5|4890.5|4892|4891|4890.5|4890|1003
1640097740000|2021-12-21 14:42:20|4891|4890|4889|4887|4891|4890|4888|4887|2576
1640097750000|2021-12-21 14:42:30|4888.5|4886.5|4886|4885.5|4888.5|4887|4885|4883.5|835
1640097760000|2021-12-21 14:42:40|4885.5|4885|4886.5|4885.5|4887.5|4885.5|4885.5|4884.5|807
1640097770000|2021-12-21 14:42:50|4887.5|4886|4887.5|4886|4888|4886.5|4887.5|4885.5|73
1640097780000|2021-12-21 14:43:00||4885.5||4886||4886||4885.5|182
1640097790000|2021-12-21 14:43:10|4889|4886.5|4889|4887|4889|4887|4889|4886.5|731
1640097800000|2021-12-21 14:43:20||4887.5||4887||4887.5||4887|2
1640097810000|2021-12-21 14:43:30|4888.5|4886.5|4887.5|4885.5|4888.5|4886.5|4886|4884.5|934
1640097820000|2021-12-21 14:43:40|4887|4885|4886.5|4885|4887|4885.5|4886.5|4885|95
1640097830000|2021-12-21 14:43:50|4886|4884.5|4884|4883.5|4886.5|4885.5|4883.5|4883|2619
1640097840000|2021-12-21 14:44:00|4883.5|4883|4883.5|4882|4885.5|4884|4883.5|4882|1676
1640097850000|2021-12-21 14:44:10|4884|4882.5|4884.5|4883.5|4885|4883.5|4884|4882.5|2
1640097860000|2021-12-21 14:44:20|4883.5|4882.5|4884|4883|4884.5|4883|4882|4881.5|1932
1640097870000|2021-12-21 14:44:30|4883.5|4882.5|4881|4880|4883.5|4882.5|4880|4879.5|2130
1640097880000|2021-12-21 14:44:40|4882|4880.5|4882|4880|4882.5|4880.5|4881|4880|124
1640097890000|2021-12-21 14:44:50|4881.5|4880.5|4881.5|4880.5|4882|4881|4881|4880|142
1640097900000|2021-12-21 14:45:00|4881|4880|4879.5|4878.5|4881|4880|4879|4877.5|298
1640097910000|2021-12-21 14:45:10|4880|4879|4884.5|4883|4884.5|4883|4879|4878.5|3614
1640097920000|2021-12-21 14:45:20|4885|4883.5|4886|4884.5|4887|4886|4884.5|4883.5|1015
1640097930000|2021-12-21 14:45:30|4885.5|4885|4886|4885|4886|4885|4882.5|4881.5|1681
1640097940000|2021-12-21 14:45:40|||||||||201
1640097960000|2021-12-21 14:46:00|4886.5|4885.5|4888|4887|4888.5|4887.5|4886.5|4885|2135
1640097970000|2021-12-21 14:46:10|4887.5|4886.5|4886.5|4885.5|4887.5|4886.5|4886.5|4885.5|1251
1640097980000|2021-12-21 14:46:20|4886|4886|4887|4886|4887|4886|4884|4883|1810
1640097990000|2021-12-21 14:46:30|4886.5|4885.5|4885.5|4884.5|4886.5|4885.5|4885.5|4883|497
1640098000000|2021-12-21 14:46:40|4886.5|4885|4887.5|4886|4887.5|4886.5|4885|4884|2420
1640098010000|2021-12-21 14:46:50|4887|4886.5|4887.5|4887|4888.5|4887|4887|4886|1078
1640098020000|2021-12-21 14:47:00|4887|4886.5|4888.5|4887|4888.5|4888|4885.5|4884.5|1567
1640098030000|2021-12-21 14:47:10|4888|4887.5|4887|4886|4888.5|4887.5|4886.5|4885.5|1649
1640098040000|2021-12-21 14:47:20|4888|4886.5|4888|4887|4888|4887|4887.5|4886.5|199
1640098050000|2021-12-21 14:47:30|4888.5|4887.5|4889|4888.5|4889|4888.5|4888.5|4887.5|1088
1640098060000|2021-12-21 14:47:40|4890|4888|4889.5|4888|4890|4888.5|4888.5|4887.5|1389
1640098070000|2021-12-21 14:47:50|4890|4888.5|4889.5|4889|4890|4889|4889.5|4888|873
1640098080000|2021-12-21 14:48:00|4890|4889.5|4891|4889.5|4891.5|4890.5|4890|4889|439
1640098090000|2021-12-21 14:48:10|4892|4890|4891|4889|4892|4890.5|4890|4889|583
1640098100000|2021-12-21 14:48:20|4890.5|4889.5|4890.5|4889.5|4890.5|4890|4890.5|4889|36
1640098110000|2021-12-21 14:48:30|4891|4889|4891|4890.5|4891|4890.5|4891|4889|72
1640098120000|2021-12-21 14:48:40|4891.5|4890|4892.5|4891.5|4892.5|4891.5|4891.5|4889.5|633
1640098140000|2021-12-21 14:49:00|4893|4892|4893|4892.5|4893|4892.5|4893|4891.5|373
1640098150000|2021-12-21 14:49:10|4893.5|4893|4893.5|4892|4895|4894|4892.5|4892|1573
1640098160000|2021-12-21 14:49:20|4893|4891.5|4891.5|4891|4893|4891.5|4891.5|4890|817
1640098170000|2021-12-21 14:49:30|4891|4890|4889|4888|4892.5|4891.5|4888|4887.5|7735
1640098180000|2021-12-21 14:49:40|4888.5|4888.5|4888|4887|4888.5|4888.5|4886.5|4886|3027
1640098190000|2021-12-21 14:49:50|4887.5|4886.5|4886|4885|4888|4887|4886|4885|1483
1640098200000|2021-12-21 14:50:00|4886.5|4885.5|4887.5|4886.5|4887.5|4886.5|4886.5|4885|840
1640098210000|2021-12-21 14:50:10|4887|4886|4888.5|4887.5|4890|4888|4886.5|4885.5|1830
1640098220000|2021-12-21 14:50:20|4888|4888|4888|4887.5|4888.5|4888|4887|4886|1487
1640098230000|2021-12-21 14:50:30|4888.5|4886.5|4888.5|4887|4888.5|4887.5|4888|4886.5|806
1640098240000|2021-12-21 14:50:40|4889|4887.5|4889.5|4888.5|4889.5|4889|4889|4887.5|537
1640098250000|2021-12-21 14:50:50|4890|4889|4890|4888.5|4891|4889.5|4888.5|4888|2337
1640098260000|2021-12-21 14:51:00|4889.5|4889|4890.5|4890|4890.5|4890|4889.5|4888.5|1090
1640098270000|2021-12-21 14:51:10|4891|4890.5|4891|4890.5|4891|4890.5|4891|4890|231
1640098280000|2021-12-21 14:51:20|4890.5|4890|4891|4889.5|4891|4890|4890|4889|1591
1640098290000|2021-12-21 14:51:30|4890|4890|4890|4888.5|4891|4890.5|4889.5|4888.5|343
1640098300000|2021-12-21 14:51:40|4889.5|4888|4888.5|4887|4889.5|4888|4887.5|4887|1061
1640098310000|2021-12-21 14:51:50|4888|4887.5|4886.5|4886|4888|4887.5|4886.5|4886|402
1640098320000|2021-12-21 14:52:00|4887|4886.5|4886.5|4886|4887|4886.5|4886.5|4886|348
1640098330000|2021-12-21 14:52:10|4887|4886.5|4887.5|4886.5|4887.5|4886.5|4886.5|4886|1027
1640098340000|2021-12-21 14:52:20|4887|4886|4883.5|4882|4887|4886|4883.5|4882|2962
1640098350000|2021-12-21 14:52:30|4883|4881.5|4883.5|4882.5|4883.5|4882.5|4882|4881|667
1640098360000|2021-12-21 14:52:40|4884|4883|4881.5|4880|4884.5|4883|4881.5|4879.5|630
1640098370000|2021-12-21 14:52:50|4882|4880.5|4883|4882|4883|4882.5|4881.5|4880.5|392
1640098380000|2021-12-21 14:53:00|4882.5|4882.5|4883|4881.5|4883|4882.5|4882.5|4881.5|233
1640098390000|2021-12-21 14:53:10|4882.5|4881|4882|4881|4882.5|4881.5|4882|4881|324
1640098400000|2021-12-21 14:53:20|4882.5|4881.5|4880.5|4879.5|4883|4882.5|4880.5|4878.5|852
1640098410000|2021-12-21 14:53:30|4881|4880|4881.5|4880.5|4882|4881|4881|4880|53
1640098420000|2021-12-21 14:53:40|4882|4881|4882|4881.5|4882.5|4881.5|4882|4881|197
1640098430000|2021-12-21 14:53:50|4882.5|4882|4882.5|4881.5|4882.5|4882|4882|4881.5|402
1640098440000|2021-12-21 14:54:00|4882|4882|4884|4883|4884|4883|4882|4882|539
1640098450000|2021-12-21 14:54:10|4884.5|4883.5|4886|4885|4886|4885|4884.5|4883.5|139
1640098460000|2021-12-21 14:54:20|4885.5|4884.5|4885|4884.5|4886|4885|4885|4884.5|178
1640098470000|2021-12-21 14:54:30|4886|4884|4885|4884|4886|4884.5|4885|4884|1039
1640098480000|2021-12-21 14:54:40|4886|4884.5|4886|4884|4886|4885|4885.5|4884|322
1640098490000|2021-12-21 14:54:50|4885.5|4884.5|4885|4884|4885.5|4885|4885|4884|341
1640098500000|2021-12-21 14:55:00|4884.5|4883|4883|4882|4885|4884.5|4883|4882|4729
1640098510000|2021-12-21 14:55:10|4884|4882.5|4884|4882.5|4884|4883.5|4883|4882.5|387
1640098520000|2021-12-21 14:55:20||4883||4883||4883||4883|759
1640098530000|2021-12-21 14:55:30|4883.5|4882.5|4883|4882|4884|4882.5|4882|4881|1786
1640098540000|2021-12-21 14:55:40|4883.5|4882.5|4885|4884|4885|4884|4883.5|4882|994
1640098550000|2021-12-21 14:55:50|4885.5|4884.5|4886|4885|4886|4885.5|4885|4884|985
1640098560000|2021-12-21 14:56:00|4886.5|4885.5|4887.5|4887|4887.5|4887|4886.5|4885.5|92
1640098570000|2021-12-21 14:56:10|4887|4886|4887.5|4886.5|4887.5|4886.5|4887|4885.5|923
1640098580000|2021-12-21 14:56:20|4887|4886|4886|4884.5|4887.5|4886.5|4885.5|4884.5|1532
1640098590000|2021-12-21 14:56:30|4886.5|4885|4887.5|4885.5|4887.5|4886.5|4886.5|4885|844
1640098600000|2021-12-21 14:56:40|4887|4886|4886.5|4886|4887.5|4886|4886.5|4885.5|115
1640098610000|2021-12-21 14:56:50|4886|4885.5|4886.5|4885|4887.5|4886|4885|4884.5|1669
1640098620000|2021-12-21 14:57:00|4887|4885.5|4887.5|4886|4888|4887|4887|4885|425
1640098630000|2021-12-21 14:57:10|4888.5|4886.5|4889.5|4888|4889.5|4888|4888.5|4886.5|325
1640098640000|2021-12-21 14:57:20|4890|4888.5|4893|4892|4893|4892|4890|4888.5|1397
1640098650000|2021-12-21 14:57:30|4893.5|4892.5|4893.5|4893|4895|4893.5|4893.5|4892.5|478
1640098660000|2021-12-21 14:57:40|4894.5|4893.5|4894|4893|4896|4894.5|4894|4893|1884
1640098670000|2021-12-21 14:57:50|4894.5|4893.5|4893.5|4893|4895|4893.5|4893|4892.5|1153
1640098680000|2021-12-21 14:58:00|4894.5|4893.5|4895|4894|4895|4894|4894|4893|343
1640098690000|2021-12-21 14:58:10|4896|4893.5|4896|4895|4896.5|4895|4895|4893|1880
1640098700000|2021-12-21 14:58:20|||||||||346
1640098710000|2021-12-21 14:58:30|4896.5|4895.5|4897|4896|4897|4896|4896.5|4895.5|406
1640098720000|2021-12-21 14:58:40|4896.5|4895.5|4896.5|4896|4897|4896|4896.5|4895.5|1123
1640098730000|2021-12-21 14:58:50|4896|4895.5|4897|4896|4897|4896|4896|4895.5|492
1640098740000|2021-12-21 14:59:00|4898|4896.5|4897.5|4896.5|4898.5|4897|4897|4896.5|2296
1640098750000|2021-12-21 14:59:10|4897|4897|4896.5|4895.5|4897.5|4897|4896.5|4895|2590
1640098760000|2021-12-21 14:59:20|4897|4896|4897|4895.5|4897|4896|4897|4895.5|688
1640098770000|2021-12-21 14:59:30|4896|4896|4895.5|4895|4896|4896|4895.5|4895|1098
1640098780000|2021-12-21 14:59:40|4896|4895.5|4896|4894.5|4896.5|4896|4895|4894.5|1536
1640098790000|2021-12-21 14:59:50||4895||4895||4895||4894.5|0
1640098800000|2021-12-21 15:00:00|4896.5|4895.5|4898|4897|4899.5|4899|4896|4895|5136
1640098810000|2021-12-21 15:00:10|4897.5|4896.5|4898|4896.5|4898|4897|4897|4896.5|1083
1640098820000|2021-12-21 15:00:20|4898.5|4897|4898|4896.5|4898.5|4897.5|4897.5|4896.5|1580
1640098830000|2021-12-21 15:00:30|4898.5|4897|4898|4896.5|4898.5|4897.5|4897.5|4896.5|2650
1640098840000|2021-12-21 15:00:40|4898.5|4897|4899.5|4898|4899.5|4898.5|4898.5|4897|1467
1640098850000|2021-12-21 15:00:50|4900|4898.5|4903|4901.5|4903|4901.5|4899.5|4898.5|1232
1640098860000|2021-12-21 15:01:00|4902.5|4901|4904|4903|4904|4903|4902|4901|700
1640098870000|2021-12-21 15:01:10|4904.5|4903.5|4906|4904.5|4906.5|4905.5|4904.5|4903.5|3428
1640098880000|2021-12-21 15:01:20|4905.5|4904|4904.5|4904|4905.5|4904|4904|4903.5|2675
1640098890000|2021-12-21 15:01:30|4904|4903.5|4904|4903|4904|4903.5|4903.5|4903|989
1640098900000|2021-12-21 15:01:40|4904.5|4903.5|4903|4902|4905|4904|4902.5|4902|2118
1640098910000|2021-12-21 15:01:50|4902.5|4901.5|4901.5|4901|4903|4902.5|4900|4899|5117
1640098920000|2021-12-21 15:02:00|4902|4901.5|4901.5|4900|4904|4903.5|4901.5|4900|6893
1640098930000|2021-12-21 15:02:10|4902|4900.5|4903|4902.5|4903|4902.5|4901.5|4900|1918
1640098940000|2021-12-21 15:02:20|4903.5|4903|4903.5|4902.5|4903.5|4903|4903|4902.5|1022
1640098950000|2021-12-21 15:02:30|4904|4903|4904.5|4903.5|4905|4904|4904|4903|1956
1640098960000|2021-12-21 15:02:40|4905|4903|4904.5|4904|4906.5|4905|4904.5|4903|1715
1640098970000|2021-12-21 15:02:50|4905|4904.5|4906|4905|4907.5|4906|4905|4904|2604
1640098980000|2021-12-21 15:03:00|4906.5|4905.5|4911|4909.5|4911.5|4910.5|4906.5|4905|2647
1640098990000|2021-12-21 15:03:10|4911.5|4910|4911.5|4910|4914|4912.5|4910.5|4909.5|3978
1640099000000|2021-12-21 15:03:20|4911|4909.5|4911.5|4909.5|4912|4910|4909.5|4908.5|2601
1640099010000|2021-12-21 15:03:30|4912|4910|4913.5|4912|4913.5|4912|4912|4909.5|121
1640099020000|2021-12-21 15:03:40|4913|4911.5|4912.5|4911.5|4913.5|4912|4912.5|4911.5|134
1640099030000|2021-12-21 15:03:50|4912|4911|4910.5|4910|4912|4911|4910|4909|1262
1640099040000|2021-12-21 15:04:00|4911|4909.5|4910.5|4909|4911|4910|4910|4909|1711
1640099050000|2021-12-21 15:04:10|4910|4908.5|4911|4910.5|4911|4910.5|4909.5|4908.5|620
1640099060000|2021-12-21 15:04:20|4912|4911|4911.5|4910.5|4912|4911|4911.5|4910.5|213
1640099070000|2021-12-21 15:04:30|4912|4911|4911.5|4910.5|4912.5|4912|4911|4910|792
1640099080000|2021-12-21 15:04:40|4912|4911|4911|4909|4912|4911.5|4910|4909|909
1640099090000|2021-12-21 15:04:50|4911.5|4910|4912|4910|4912|4910|4911.5|4909|643
1640099100000|2021-12-21 15:05:00|4911.5|4910.5|4913.5|4912|4913.5|4912|4911.5|4910.5|516
1640099110000|2021-12-21 15:05:10|4913|4911.5|4911.5|4910|4913.5|4912|4911|4909.5|2903
1640099120000|2021-12-21 15:05:20|4912|4910.5|4912|4911.5|4912|4911.5|4912|4910.5|221
1640099130000|2021-12-21 15:05:30|4912.5|4912|4913.5|4912.5|4913.5|4912.5|4912.5|4911.5|39
1640099140000|2021-12-21 15:05:40|4914|4913|4914|4913|4914|4913.5|4913.5|4913|17
1640099150000|2021-12-21 15:05:50|4913.5|4913.5|4914|4913.5|4914|4913.5|4913.5|4913.5|609
1640099160000|2021-12-21 15:06:00|4913.5|4913|4913.5|4912|4914|4913|4912|4911|4004
1640099170000|2021-12-21 15:06:10|4914|4912.5|4913.5|4912.5|4914|4913|4913.5|4912|290
1640099180000|2021-12-21 15:06:20|4914|4913|4912.5|4911.5|4914|4913.5|4912.5|4911.5|848
1640099190000|2021-12-21 15:06:30|4912|4912|4912|4910|4912|4912|4910|4909.5|2549
1640099200000|2021-12-21 15:06:40|4911.5|4910.5|4911|4910|4912.5|4911.5|4911|4909.5|2507
1640099210000|2021-12-21 15:06:50|4910.5|4909.5|4909|4908|4910.5|4909.5|4909|4907.5|1244
1640099220000|2021-12-21 15:07:00|4908.5|4908.5|4909|4908.5|4909|4908.5|4908.5|4908|781
1640099230000|2021-12-21 15:07:10|4909.5|4908|4909.5|4909|4910|4909.5|4908|4907.5|5032
1640099240000|2021-12-21 15:07:20|4910|4909.5|4910.5|4910|4911|4910.5|4910|4909.5|3569
1640099250000|2021-12-21 15:07:30|4911.5|4910.5|4912.5|4912|4912.5|4912|4911.5|4910|2388
1640099260000|2021-12-21 15:07:40|4913.5|4912.5|4911.5|4911|4914|4913|4911.5|4911|3473
1640099270000|2021-12-21 15:07:50|4912.5|4911.5|4912.5|4912|4912.5|4912|4912|4911.5|228
1640099290000|2021-12-21 15:08:10|4913.5|4912.5|4914|4913|4914|4913.5|4913.5|4912.5|239
1640099300000|2021-12-21 15:08:20||4913.5||4913||4913.5||4913|145
1640099310000|2021-12-21 15:08:30|4913.5||4913.5||4914||4913.5||2
1640099320000|2021-12-21 15:08:40|4913|4912|4913.5|4912.5|4914|4913|4913|4911.5|946
1640099330000|2021-12-21 15:08:50|4914|4913|4913.5|4912|4914|4913|4913.5|4912|1638
1640099340000|2021-12-21 15:09:00|4914|4913|4915.5|4914.5|4916|4914.5|4913.5|4913|1098
1640099350000|2021-12-21 15:09:10|4916|4914|4916|4915.5|4916|4915.5|4916|4913.5|503
1640099360000|2021-12-21 15:09:20|4915.5|4914.5|4915.5|4914.5|4915.5|4915|4915.5|4914.5|86
1640099370000|2021-12-21 15:09:30|4916|4915|4915.5|4914|4916|4915.5|4914|4913.5|2625
1640099380000|2021-12-21 15:09:40||4914.5||4914.5||4914.5||4914.5|55
1640099390000|2021-12-21 15:09:50||4915||4915||4915||4914.5|671
1640099400000|2021-12-21 15:10:00|4916|4915.5|4917.5|4916.5|4917.5|4916.5|4915|4914.5|2714
1640099410000|2021-12-21 15:10:10|4917|4917|4917.5|4916.5|4917.5|4917|4917|4915.5|733
1640099420000|2021-12-21 15:10:20|4917||4917.5||4917.5||4917||0
1640099430000|2021-12-21 15:10:30|4918|4917|4919.5|4918.5|4919.5|4918.5|4918|4917|728
1640099440000|2021-12-21 15:10:40||4919||4919||4919||4918.5|101
1640099450000|2021-12-21 15:10:50|4920|4919.5|4920|4919.5|4920.5|4920|4920|4919|97
1640099460000|2021-12-21 15:11:00|4920.5|4920|4921|4920.5|4921.5|4920.5|4920.5|4919.5|152
1640099470000|2021-12-21 15:11:10|4921.5|4920|4921|4920.5|4921.5|4920.5|4920.5|4920|2321
1640099480000|2021-12-21 15:11:20|4920.5|4920|4920.5|4919|4920.5|4920.5|4919.5|4918.5|1348
1640099490000|2021-12-21 15:11:30|4919.5|4918.5|4919.5|4918.5|4920.5|4918.5|4919|4918|981
1640099500000|2021-12-21 15:11:40|4919|4918|4919.5|4918.5|4919.5|4918.5|4918.5|4918|375
1640099510000|2021-12-21 15:11:50||4919||4918.5||4919||4918.5|1223
1640099520000|2021-12-21 15:12:00|4920|4919|4920|4919|4920|4919|4920|4919|142
1640099530000|2021-12-21 15:12:10|4920.5|4920|4921.5|4920|4921.5|4920|4920|4919|218
1640099540000|2021-12-21 15:12:20|4922|4920.5|4923|4922.5|4923|4922.5|4922|4920.5|54
1640099550000|2021-12-21 15:12:30|4922.5|4922|4920.5|4919.5|4922.5|4922|4920.5|4919.5|2686
1640099560000|2021-12-21 15:12:40|4921|4920|4920.5|4919.5|4921.5|4920|4920.5|4919.5|826
1640099570000|2021-12-21 15:12:50|4921.5|4920.5|4921.5|4920|4921.5|4920.5|4921|4919.5|925
1640099580000|2021-12-21 15:13:00||4920.5||4920||4920.5||4920|63
1640099590000|2021-12-21 15:13:10|4921|4920.5|4919.5|4919|4921.5|4920.5|4919|4917.5|3103
1640099600000|2021-12-21 15:13:20|4919|4918|4919.5|4918.5|4919.5|4918.5|4918.5|4917.5|2955
1640099610000|2021-12-21 15:13:30|4920|4919|4921.5|4920|4921.5|4920|4920|4919|521
1640099620000|2021-12-21 15:13:40|4921|4920.5|4921|4919.5|4921.5|4920.5|4921|4919.5|621
1640099630000|2021-12-21 15:13:50|4920.5|4919|4919|4918|4920.5|4919|4919|4918|1264
1640099640000|2021-12-21 15:14:00|4918.5|4917.5|4920|4918.5|4920|4919|4918.5|4917.5|447
1640099650000|2021-12-21 15:14:10|4919.5|4917.5|4918.5|4917.5|4919.5|4918|4918.5|4917.5|167
1640099660000|2021-12-21 15:14:20|4919|4918|4920|4919.5|4920|4919.5|4918.5|4917.5|164
1640099670000|2021-12-21 15:14:30|||||||||189
1640099680000|2021-12-21 15:14:40|4919.5|4919|4918.5|4918|4919.5|4919|4918.5|4917.5|911
1640099690000|2021-12-21 15:14:50|4918|4917.5|4918.5|4917.5|4918.5|4918|4918|4917.5|0
1640099700000|2021-12-21 15:15:00|4918|4918|4918.5|4917.5|4918.5|4918|4918|4917.5|316
1640099710000|2021-12-21 15:15:10|4919.5|4918|4919.5|4918|4919.5|4918|4919.5|4917.5|762
1640099720000|2021-12-21 15:15:20|4920|4918.5|4920|4919|4920|4919|4920|4918|538
1640099730000|2021-12-21 15:15:30|4920.5|4919.5|4920|4919.5|4921|4920|4919.5|4919|11788
1640099740000|2021-12-21 15:15:40|4921||4920||4921||4920||5423
1640099750000|2021-12-21 15:15:50|4921|4919|4920|4919|4921|4919|4919.5|4919|12692
1640099760000|2021-12-21 15:16:00|4919.5|4919.5|4919|4918.5|4919.5|4919.5|4919|4918.5|2108
1640099770000|2021-12-21 15:16:10|4919.5|4919|4919.5|4919|4919.5|4919|4919.5|4918.5|190
1640099780000|2021-12-21 15:16:20|4920|4918.5|4919.5|4919|4920|4919|4919|4918.5|1836
1640099790000|2021-12-21 15:16:30|4920|4918.5|4917|4916|4920|4918.5|4916.5|4916|3492
1640099800000|2021-12-21 15:16:40|4917.5|4915.5|4916.5|4915.5|4917.5|4917|4915|4914.5|2713
1640099810000|2021-12-21 15:16:50|4916|4916|4916|4915.5|4916.5|4916|4916|4914.5|936
1640099820000|2021-12-21 15:17:00|4916.5|4916|4917.5|4917|4918|4917|4916.5|4916|250
1640099830000|2021-12-21 15:17:10|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|151
1640099840000|2021-12-21 15:17:20|4919|4918|4919|4918|4919|4918.5|4918.5|4917.5|1007
1640099850000|2021-12-21 15:17:30|4919.5|4918.5|4919.5|4919|4920|4919.5|4919.5|4918.5|829
1640099860000|2021-12-21 15:17:40|4920|4919.5|4919.5|4918.5|4920|4919.5|4919|4918.5|929
1640099870000|2021-12-21 15:17:50|4919|4918|4919.5|4919|4919.5|4919|4917.5|4917|4288
1640099880000|2021-12-21 15:18:00|4920|4919.5|4920|4919.5|4920|4919.5|4920|4919|229
1640099890000|2021-12-21 15:18:10|4919.5|4919|4920|4919|4920|4919|4919|4918.5|1609
1640099900000|2021-12-21 15:18:20|4919.5|4919.5|4920|4919.5|4920|4919.5|4919.5|4919|607
1640099910000|2021-12-21 15:18:30|4919.5|4919|4919|4918|4919.5|4919|4917.5|4916.5|3948
1640099920000|2021-12-21 15:18:40|4919.5|4918.5|4919.5|4918|4920|4919|4919|4918|631
1640099930000|2021-12-21 15:18:50||4918.5||4919||4919||4918|300
1640099940000|2021-12-21 15:19:00|4920|4919.5|4918|4917|4920.5|4919.5|4917.5|4916.5|4588
1640099950000|2021-12-21 15:19:10|4917.5|4916.5|4916.5|4915|4917.5|4916.5|4916.5|4915|1089
1640099960000|2021-12-21 15:19:20|4917|4915.5|4916.5|4916|4917|4916.5|4916|4915|378
1640099970000|2021-12-21 15:19:30|4917|4916.5|4917|4916|4917|4916.5|4916.5|4916|203
1640099980000|2021-12-21 15:19:40|4917.5|4916.5|4918|4916.5|4918.5|4917.5|4917.5|4916.5|578
1640099990000|2021-12-21 15:19:50|4917.5|4917|4917.5|4916.5|4917.5|4917.5|4917.5|4916.5|80
1640100000000|2021-12-21 15:20:00|4918.5|4917|4919.5|4917.5|4919.5|4918|4918|4917|250
1640100010000|2021-12-21 15:20:10|4919|4917|4918.5|4917.5|4919|4917.5|4918.5|4917|356
1640100020000|2021-12-21 15:20:20|4918|4917|4918.5|4917.5|4918.5|4917.5|4917.5|4917|423
1640100030000|2021-12-21 15:20:30|4918|4917|4917.5|4917|4918|4917.5|4917.5|4917|252
1640100040000|2021-12-21 15:20:40|4918|4916.5|4918.5|4917|4918.5|4917|4918|4916.5|608
1640100050000|2021-12-21 15:20:50|4919|4917.5|4919.5|4918.5|4919.5|4918.5|4918.5|4917|425
1640100060000|2021-12-21 15:21:00|4919|4918|4919|4918|4919|4918|4919|4918|68
1640100070000|2021-12-21 15:21:10|4920|4918.5|4921|4920|4921.5|4921|4920|4918.5|2628
1640100080000|2021-12-21 15:21:20|4921.5|4920.5|4922.5|4921.5|4923|4921.5|4921.5|4920|914
1640100090000|2021-12-21 15:21:30|4922|4921|4921.5|4920.5|4922|4921|4921|4920|558
1640100100000|2021-12-21 15:21:40|4922|4921|4922.5|4921.5|4922.5|4921.5|4921.5|4921|0
1640100110000|2021-12-21 15:21:50||4922||4922||4922||4922|264
1640100120000|2021-12-21 15:22:00|4923|4922.5|4921.5|4921|4923|4922.5|4921.5|4921|1236
1640100130000|2021-12-21 15:22:10|4922|4921.5|4921|4920.5|4922|4921.5|4921|4920|1281
1640100140000|2021-12-21 15:22:20|4920.5|4920|4920.5|4920|4921.5|4920.5|4920.5|4919.5|2526
1640100150000|2021-12-21 15:22:30|4920|4919.5|4919.5|4919|4920|4919.5|4919.5|4919|137
1640100160000|2021-12-21 15:22:40|4919|4918.5|4919|4918.5|4919|4918.5|4918.5|4917.5|2196
1640100170000|2021-12-21 15:22:50|4918.5|4918|4916.5|4915.5|4918.5|4918|4916.5|4915.5|1819
1640100180000|2021-12-21 15:23:00|4917|4916|4917|4916|4917|4916.5|4916.5|4915.5|1883
1640100190000|2021-12-21 15:23:10|4916.5|4916.5|4916.5|4915.5|4917|4916.5|4916.5|4915.5|469
1640100200000|2021-12-21 15:23:20|4916|4915|4915|4914|4916|4915|4915|4914|762
1640100210000|2021-12-21 15:23:30|4914.5|4913.5|4914|4913|4915|4914.5|4913.5|4912.5|2189
1640100220000|2021-12-21 15:23:40|4913.5|4912.5|4911|4910|4913.5|4912.5|4911|4910|1649
1640100230000|2021-12-21 15:23:50|4910.5|4909.5|4911|4910|4911|4910|4910|4908.5|1873
1640100240000|2021-12-21 15:24:00|4910.5|4910.5|4913|4912|4914|4913.5|4910.5|4910|3352
1640100250000|2021-12-21 15:24:10|4913.5|4912.5|4914.5|4914|4914.5|4914|4913|4912.5|621
1640100260000|2021-12-21 15:24:20|4915|4914.5|4915.5|4915|4916|4915|4915|4914.5|165
1640100270000|2021-12-21 15:24:30|4916|4914.5|4915.5|4914|4916|4914.5|4915|4914|1032
1640100280000|2021-12-21 15:24:40|||||||||115
1640100290000|2021-12-21 15:24:50|4915|4913.5|4911|4910|4915|4913.5|4911|4910|3925
1640100300000|2021-12-21 15:25:00|4910.5|4910.5|4911.5|4911|4912.5|4911|4910.5|4910.5|1550
1640100310000|2021-12-21 15:25:10|4911|4910.5|4911.5|4910|4911.5|4910.5|4910|4909.5|1232
1640100320000|2021-12-21 15:25:20|4911|4909.5|4910.5|4910|4911|4910|4910|4909|1576
1640100330000|2021-12-21 15:25:30|||||||||2
1640100340000|2021-12-21 15:25:40|4911|4910.5|4912.5|4911.5|4912.5|4912|4910.5|4910.5|1713
1640100350000|2021-12-21 15:25:50|4912|4912|4912.5|4912|4912.5|4912|4912|4911.5|41
1640100360000|2021-12-21 15:26:00|4912|4911.5|4910|4909|4912|4912|4909.5|4909|4202
1640100370000|2021-12-21 15:26:10|4909.5|4908.5|4909|4908.5|4909.5|4909|4909|4908.5|965
1640100380000|2021-12-21 15:26:20|4908.5|4908|4906|4904.5|4909|4908|4906|4904.5|1701
1640100390000|2021-12-21 15:26:30|4905.5|4904|4905.5|4904.5|4906|4904.5|4903.5|4902.5|2680
1640100400000|2021-12-21 15:26:40|4906|4905|4905|4904.5|4906|4905.5|4905|4904.5|731
1640100410000|2021-12-21 15:26:50|4904.5|4903.5|4904|4903|4905.5|4904.5|4904|4903|708
1640100420000|2021-12-21 15:27:00|4903.5|4903.5|4903|4901|4903.5|4903.5|4902|4900.5|878
1640100430000|2021-12-21 15:27:10|4903.5|4901.5|4904|4903|4904.5|4903.5|4903|4901.5|1250
1640100440000|2021-12-21 15:27:20|4903.5|4902.5|4902.5|4901|4904|4903|4902|4901|2236
1640100450000|2021-12-21 15:27:30|4903|4901.5|4902|4901|4903|4902.5|4901.5|4901|765
1640100460000|2021-12-21 15:27:40|4901.5|4900.5|4901|4900|4902|4900.5|4900.5|4899.5|265
1640100470000|2021-12-21 15:27:50|4900.5|4899.5|4900.5|4899.5|4901|4900.5|4900|4899.5|825
1640100480000|2021-12-21 15:28:00|4900|4900|4898.5|4897.5|4900|4900|4898.5|4897.5|747
1640100490000|2021-12-21 15:28:10|4899|4898|4898.5|4897|4899|4898|4897.5|4896|377
1640100500000|2021-12-21 15:28:20|4898|4897.5|4898.5|4898|4899|4898|4897.5|4897.5|949
1640100510000|2021-12-21 15:28:30|4899|4898.5|4900|4899|4900|4899.5|4898.5|4898|2008
1640100520000|2021-12-21 15:28:40|4899.5|4899.5|4899|4898|4899.5|4899.5|4898.5|4898|976
1640100530000|2021-12-21 15:28:50|4898.5|4898.5|4900.5|4899.5|4900.5|4899.5|4898.5|4898|776
1640100540000|2021-12-21 15:29:00|4900|4900|4900.5|4899.5|4900.5|4900|4899.5|4898.5|1335
1640100550000|2021-12-21 15:29:10|4900|4900|4900.5|4899.5|4900.5|4900|4900|4899.5|0
1640100560000|2021-12-21 15:29:20|4901|4900|4901.5|4900.5|4901.5|4900.5|4900.5|4900|1175
1640100570000|2021-12-21 15:29:30|4901|4901|4901.5|4901|4901.5|4901|4901|4900.5|913
1640100580000|2021-12-21 15:29:40|4902|4901.5|4903|4902.5|4903|4902.5|4902|4901|500
1640100590000|2021-12-21 15:29:50|4904|4903|4903|4902|4904.5|4904|4902.5|4902|1931
1640100600000|2021-12-21 15:30:00|4904|4902.5|4904.5|4903.5|4904.5|4903.5|4904|4902.5|765
1640100610000|2021-12-21 15:30:10|4904|4904|4906.5|4905.5|4907|4905.5|4904|4904|2069
1640100620000|2021-12-21 15:30:20|4906|4905|4906|4905|4906.5|4905|4905.5|4904|838
1640100630000|2021-12-21 15:30:30|4906.5|4905.5|4906|4905.5|4906.5|4906|4906|4905.5|697
1640100640000|2021-12-21 15:30:40|4906.5|4906|4908.5|4907.5|4908.5|4907.5|4906.5|4906|2303
1640100650000|2021-12-21 15:30:50||4908||4908||4908||4908|357
1640100660000|2021-12-21 15:31:00|4909|4908.5|4909|4908.5|4909|4908.5|4909|4908.5|483
1640100670000|2021-12-21 15:31:10|4908.5|4908|4909|4908|4909|4908.5|4908.5|4908|549
1640100680000|2021-12-21 15:31:20|4908.5|4908.5|4907.5|4907|4908.5|4908.5|4907.5|4906.5|2592
1640100690000|2021-12-21 15:31:30|4907|4906.5|4907|4906|4907|4906.5|4907|4905.5|2177
1640100700000|2021-12-21 15:31:40|4906.5|4905.5|4905.5|4905|4906.5|4906|4905.5|4905|874
1640100710000|2021-12-21 15:31:50|4906.5|4905.5|4906|4905.5|4906.5|4906|4905.5|4905|1498
1640100720000|2021-12-21 15:32:00|4905.5|4905|4905.5|4904.5|4906|4905|4905|4904.5|896
1640100730000|2021-12-21 15:32:10|4906|4905|4906|4905|4906|4905.5|4906|4905|90
1640100740000|2021-12-21 15:32:20|4905.5|4904.5|4908.5|4907|4908.5|4907|4905.5|4904.5|1896
1640100750000|2021-12-21 15:32:30|4909|4907.5|4909|4908|4909|4908|4909|4907.5|115
1640100760000|2021-12-21 15:32:40|4908.5||4908.5||4908.5||4908.5||131
1640100770000|2021-12-21 15:32:50|4908|4907.5|4908|4907.5|4908.5|4907.5|4908|4907.5|201
1640100780000|2021-12-21 15:33:00|4908.5|4908|4907.5|4907|4908.5|4908|4907.5|4907|2186
1640100790000|2021-12-21 15:33:10|4908|4906.5|4905|4904.5|4908|4906.5|4905|4904.5|2613
1640100800000|2021-12-21 15:33:20|4905.5|4905|4905.5|4904.5|4906|4905|4905|4904.5|588
1640100810000|2021-12-21 15:33:30|4906|4905|4906|4905.5|4906|4905.5|4905|4904.5|1243
1640100820000|2021-12-21 15:33:40|4906.5|4906|4907|4906.5|4907|4906.5|4906|4905.5|2751
1640100830000|2021-12-21 15:33:50|4906.5|4906|4907.5|4906.5|4907.5|4906.5|4906|4905.5|2463
1640100840000|2021-12-21 15:34:00|4907|4906|4907|4905.5|4907|4906|4906|4905.5|1876
1640100850000|2021-12-21 15:34:10|4907.5|4906|4909|4908.5|4909|4908.5|4907.5|4906|1451
1640100860000|2021-12-21 15:34:20|4910|4909|4911|4910|4911.5|4910.5|4910|4909|797
1640100870000|2021-12-21 15:34:30|4910.5|4910.5|4910.5|4910|4911.5|4910.5|4909.5|4909|2127
1640100880000|2021-12-21 15:34:40|4910|4909.5|4909|4908.5|4910|4909.5|4908.5|4908|1218
1640100890000|2021-12-21 15:34:50|4908.5|4908|4910|4909.5|4910|4909.5|4908|4907.5|1687
1640100900000|2021-12-21 15:35:00|4910.5|4910|4911.5|4910.5|4912|4911.5|4910.5|4909.5|985
1640100910000|2021-12-21 15:35:10|4911|4910|4909|4908.5|4911.5|4910.5|4909|4908|1182
1640100920000|2021-12-21 15:35:20|4908.5|4908|4908.5|4907.5|4908.5|4908|4906|4905.5|8169
1640100930000|2021-12-21 15:35:30|4908|4908|4909|4908|4909|4908.5|4907.5|4907|1480
1640100940000|2021-12-21 15:35:40|4908.5|4907.5|4908.5|4908|4909|4908.5|4908.5|4907.5|78
1640100950000|2021-12-21 15:35:50||4907.5||4908||4908||4907.5|164
1640100960000|2021-12-21 15:36:00|4909|4907.5|4911.5|4911|4911.5|4911|4909|4907.5|1893
1640100970000|2021-12-21 15:36:10|4912|4911.5|4912.5|4912|4912.5|4912|4912|4911.5|627
1640100980000|2021-12-21 15:36:20|4913|4912.5|4911.5|4911|4913.5|4912.5|4911.5|4910.5|1802
1640100990000|2021-12-21 15:36:30|||||||||881
1640101000000|2021-12-21 15:36:40|4911|4910.5|4909.5|4908|4911|4910.5|4909|4908|2933
1640101010000|2021-12-21 15:36:50|4909|4907.5|4907.5|4906|4909.5|4907.5|4906.5|4905.5|3654
1640101020000|2021-12-21 15:37:00|4906.5|4906.5|4909.5|4909|4910.5|4910|4906.5|4906|5602
1640101030000|2021-12-21 15:37:10|4909|4908|4909.5|4908|4909.5|4908.5|4908.5|4908|824
1640101040000|2021-12-21 15:37:20|4909|4907.5|4907.5|4907|4909.5|4908.5|4907|4906.5|2133
1640101050000|2021-12-21 15:37:30|4908|4907.5|4907|4905.5|4909|4907.5|4907|4905.5|2360
1640101060000|2021-12-21 15:37:40|4906.5|4906|4905.5|4904.5|4906.5|4906|4904.5|4903.5|1763
1640101070000|2021-12-21 15:37:50|4904.5|4905|4909.5|4908.5|4909.5|4908.5|4904.5|4903.5|1362
1640101080000|2021-12-21 15:38:00|4909|4908|4908|4906.5|4909.5|4908|4906.5|4905.5|3299
1640101090000|2021-12-21 15:38:10|4908.5|4907|4908|4907.5|4908.5|4908|4908|4907|203
1640101100000|2021-12-21 15:38:20|4908.5|4908|4909|4908|4909|4908|4907.5|4907|859
1640101110000|2021-12-21 15:38:30|4908.5|4908.5|4908.5|4907.5|4909.5|4909|4908|4907|2904
1640101120000|2021-12-21 15:38:40|4908|4907|4908|4907.5|4909.5|4908.5|4908|4907|1914
1640101130000|2021-12-21 15:38:50|4908.5|4908|4909|4907.5|4909.5|4908.5|4908.5|4907.5|300
1640101140000|2021-12-21 15:39:00|4909.5|4908|4910.5|4909.5|4911|4910|4908.5|4907.5|2741
1640101150000|2021-12-21 15:39:10|4910|4910|4910|4909.5|4910|4910|4909.5|4909|308
1640101160000|2021-12-21 15:39:20|4910.5|4910|4911.5|4910.5|4911.5|4911|4910.5|4909.5|406
1640101170000|2021-12-21 15:39:30|4911|4910|4911|4910.5|4911|4911|4910|4909|3029
1640101180000|2021-12-21 15:39:40|4910.5|4910|4910.5|4910|4910.5|4910.5|4910.5|4910|150
1640101190000|2021-12-21 15:39:50|4911|4910.5|4911|4910.5|4911|4910.5|4911|4910.5|273
1640101200000|2021-12-21 15:40:00|4910.5|4910|4910|4909|4912|4911|4909.5|4909|1563
1640101210000|2021-12-21 15:40:10|4909.5|4908.5|4907|4906|4909.5|4908.5|4906.5|4905|2022
1640101220000|2021-12-21 15:40:20|4907.5|4906.5|4905|4904|4907.5|4906.5|4905|4904|954
1640101230000|2021-12-21 15:40:30|4905.5|4904.5|4906|4905|4906|4905|4905.5|4904.5|571
1640101240000|2021-12-21 15:40:40|4906.5|4904.5|4906.5|4906|4907|4906|4906.5|4904.5|566
1640101250000|2021-12-21 15:40:50|4907|4906.5|4908|4907|4909|4907.5|4907|4906.5|1008
1640101260000|2021-12-21 15:41:00|4908.5|4907.5|4909|4907.5|4909.5|4908|4908.5|4907|299
1640101270000|2021-12-21 15:41:10|4909.5|4908|4909|4907.5|4909.5|4909|4908|4907|738
1640101280000|2021-12-21 15:41:20|4909.5|4908|4909.5|4908.5|4909.5|4909|4909|4908|14
1640101290000|2021-12-21 15:41:30|4910|4909|4911|4910|4911|4910|4910|4908.5|355
1640101300000|2021-12-21 15:41:40|4910.5|4909.5|4910.5|4909.5|4910.5|4910|4910|4909.5|751
1640101310000|2021-12-21 15:41:50|4911|4910|4910|4909|4911|4910|4909.5|4909|482
1640101320000|2021-12-21 15:42:00|4910.5|4909.5|4910|4909|4910.5|4909.5|4909|4908.5|243
1640101330000|2021-12-21 15:42:10|4909.5|4908.5|4911.5|4910.5|4911.5|4911|4909.5|4908.5|386
1640101340000|2021-12-21 15:42:20|4911|4911|4911|4910.5|4912|4911.5|4911|4910.5|908
1640101350000|2021-12-21 15:42:30|4911.5|4911|4911.5|4911|4912|4911.5|4911.5|4910.5|461
1640101360000|2021-12-21 15:42:40|4912|4911.5|4913|4912|4913|4912|4912|4911|424
1640101370000|2021-12-21 15:42:50|4913.5|4912.5|4913.5|4912.5|4913.5|4913|4913|4912|366
1640101380000|2021-12-21 15:43:00|4913|4913|4913|4912|4913.5|4913|4913|4912|787
1640101390000|2021-12-21 15:43:10|4913.5||4913||4913.5||4913||0
1640101400000|2021-12-21 15:43:20|4912.5|4911.5|4911.5|4910.5|4913|4911.5|4911|4910.5|1118
1640101410000|2021-12-21 15:43:30|4911|4910|4910.5|4909.5|4911|4910|4910.5|4908.5|471
1640101420000|2021-12-21 15:43:40|4910|4910|4910|4909.5|4910.5|4910|4909|4908|923
1640101430000|2021-12-21 15:43:50|4909.5|4909|4910.5|4910|4910.5|4910|4909.5|4908.5|144
1640101440000|2021-12-21 15:44:00|4910|4909.5|4911.5|4910.5|4911.5|4910.5|4910|4909.5|499
1640101450000|2021-12-21 15:44:10|4912|4911|4913|4912|4913|4912.5|4912|4910.5|828
1640101460000|2021-12-21 15:44:20|4912.5|4912.5|4915|4914|4915|4914.5|4912.5|4911.5|1485
1640101470000|2021-12-21 15:44:30|4915.5|4914.5|4915.5|4914.5|4915.5|4914.5|4915|4914.5|178
1640101480000|2021-12-21 15:44:40|4915|4913.5|4915|4914.5|4915|4914.5|4914.5|4913.5|88
1640101490000|2021-12-21 15:44:50|4914.5|4914|4914.5|4914|4915|4914|4914.5|4913.5|145
1640101500000|2021-12-21 15:45:00|4915|4914.5|4914.5|4913.5|4915|4914.5|4914.5|4913.5|555
1640101510000|2021-12-21 15:45:10|4914|4912.5|4914.5|4913.5|4915.5|4915|4913|4912|2091
1640101520000|2021-12-21 15:45:20|4914|4914|4915.5|4914.5|4916|4915|4914|4913.5|177
1640101530000|2021-12-21 15:45:30|4916|4915|4914|4912.5|4916|4915.5|4913.5|4912|1340
1640101540000|2021-12-21 15:45:40|4914.5|4913|4914.5|4914|4914.5|4914|4914.5|4912.5|332
1640101550000|2021-12-21 15:45:50|4915||4914.5||4915||4914.5||222
1640101560000|2021-12-21 15:46:00|4914|4913.5|4914.5|4914|4914.5|4914|4914|4913.5|205
1640101570000|2021-12-21 15:46:10|4915|4914.5|4914.5|4913.5|4915|4914.5|4914|4913.5|1356
1640101580000|2021-12-21 15:46:20|4915|4914|4913.5|4913|4915|4914.5|4913.5|4913|1298
1640101590000|2021-12-21 15:46:30|4914|4913.5|4913.5|4913|4914|4913.5|4913|4912|1898
1640101600000|2021-12-21 15:46:40|4914|4912.5|4914.5|4913.5|4914.5|4913.5|4914|4912.5|313
1640101610000|2021-12-21 15:46:50|4915|4914|4916|4915|4916|4915.5|4915|4913.5|1561
1640101620000|2021-12-21 15:47:00|4916.5|4915.5|4917.5|4917|4918|4917|4916.5|4915.5|490
1640101630000|2021-12-21 15:47:10|4918|4917.5|4916|4915|4918|4917.5|4915.5|4914.5|950
1640101640000|2021-12-21 15:47:20||4915.5||4915.5||4915.5||4915.5|64
1640101650000|2021-12-21 15:47:30|4916.5|4916|4917.5|4916.5|4917.5|4916.5|4916.5|4916|54
1640101660000|2021-12-21 15:47:40|4917|4917|4918|4917.5|4918.5|4917.5|4917|4916.5|451
1640101670000|2021-12-21 15:47:50|4918.5|4917|4917|4916|4918.5|4917|4915.5|4915|9537
1640101680000|2021-12-21 15:48:00|4917.5|4916.5|4918.5|4917.5|4919.5|4918.5|4917|4916|1832
1640101690000|2021-12-21 15:48:10|4919|4917|4917.5|4917|4919|4917.5|4916.5|4916|1057
1640101700000|2021-12-21 15:48:20|4917|4916.5|4917.5|4916|4917.5|4917|4916.5|4915.5|810
1640101710000|2021-12-21 15:48:30|4917|4915.5|4917.5|4916.5|4917.5|4917|4917|4915.5|359
1640101720000|2021-12-21 15:48:40|4917|4916|4917|4916|4917.5|4916.5|4916.5|4916|694
1640101730000|2021-12-21 15:48:50|4916.5||4917||4917||4916.5||47
1640101740000|2021-12-21 15:49:00|4916.5|4916.5|4916|4915.5|4917|4916.5|4916|4915|1075
1640101750000|2021-12-21 15:49:10|4915.5|4915|4916|4915.5|4916|4915.5|4915.5|4915|665
1640101760000|2021-12-21 15:49:20|4916.5|4916|4918|4917|4918|4917|4916.5|4915.5|4100
1640101770000|2021-12-21 15:49:30|4917.5|4916.5|4917|4916.5|4918|4916.5|4917|4915.5|672
1640101780000|2021-12-21 15:49:40|4916.5|4915.5|4916|4915.5|4917|4916.5|4916|4915|375
1640101790000|2021-12-21 15:49:50|4915.5|4915|4915.5|4915|4915.5|4915.5|4915.5|4915|644
1640101800000|2021-12-21 15:50:00|4915|4914.5|4914|4913|4915|4914.5|4913.5|4912|1778
1640101820000|2021-12-21 15:50:20|4914.5|4913.5|4915|4914.5|4915|4914.5|4914|4913|1959
1640101830000|2021-12-21 15:50:30|4914.5|4913.5|4915.5|4914.5|4916|4915|4914.5|4913.5|1614
1640101840000|2021-12-21 15:50:40|4916|4915|4914.5|4913.5|4916|4915|4913.5|4913|1742
1640101850000|2021-12-21 15:50:50|4914|4913|4912.5|4912|4914.5|4913|4912.5|4911|451
1640101860000|2021-12-21 15:51:00|4913|4912.5|4912.5|4912|4913|4912.5|4912.5|4912|158
1640101870000|2021-12-21 15:51:10|4912|4911.5|4911.5|4910|4912.5|4912|4911|4910|2522
1640101880000|2021-12-21 15:51:20|4912|4910.5|4912|4911|4912|4911.5|4911.5|4910|1437
1640101890000|2021-12-21 15:51:30|4912.5|4911.5|4914.5|4913|4915|4913.5|4912.5|4911.5|1498
1640101900000|2021-12-21 15:51:40|4915|4913.5|4914.5|4914|4915|4914|4914.5|4913.5|267
1640101910000|2021-12-21 15:51:50|4914|4913|4914|4913|4914|4913.5|4914|4913|247
1640101920000|2021-12-21 15:52:00|4913.5|4912.5|4913.5|4913|4914|4913|4913.5|4912.5|502
1640101930000|2021-12-21 15:52:10|4913|4912|4913|4912|4913|4912|4913|4911.5|249
1640101940000|2021-12-21 15:52:20|4914|4912.5|4915|4914.5|4915|4914.5|4913.5|4912.5|1024
1640101950000|2021-12-21 15:52:30|||||||||5
1640101960000|2021-12-21 15:52:40|4916|4915|4915.5|4915|4916|4915|4915|4914.5|829
1640101970000|2021-12-21 15:52:50|4916|4914.5|4915.5|4915|4916|4915|4915.5|4914.5|943
1640101980000|2021-12-21 15:53:00|4915|4914.5|4915.5|4915|4915.5|4915|4915|4914.5|253
1640101990000|2021-12-21 15:53:10|4914.5|4914|4914|4913|4915.5|4914.5|4914|4912.5|1886
1640102000000|2021-12-21 15:53:20|||||||||266
1640102010000|2021-12-21 15:53:30|4914.5|4913.5|4915.5|4915|4915.5|4915|4914.5|4913.5|304
1640102020000|2021-12-21 15:53:40|4916|4915.5|4916.5|4915.5|4917|4916|4916|4915.5|1050
1640102030000|2021-12-21 15:53:50|4916|4915|4914.5|4913|4916.5|4915|4914|4913|1251
1640102040000|2021-12-21 15:54:00|4915.5|4913.5|4916.5|4915|4916.5|4915|4915.5|4913.5|323
1640102050000|2021-12-21 15:54:10|4916|4915.5|4916.5|4915|4916.5|4916|4915.5|4914.5|784
1640102060000|2021-12-21 15:54:20|4917|4915.5|4918|4917|4918|4917|4917|4915.5|701
1640102070000|2021-12-21 15:54:30|4917.5|4916.5|4917|4915.5|4918|4916.5|4916|4915.5|652
1640102080000|2021-12-21 15:54:40|4916.5|4915|4916|4915.5|4917|4915.5|4915.5|4915|1121
1640102090000|2021-12-21 15:54:50|4916.5|4916|4917|4916|4917|4916.5|4916.5|4916|86
1640102100000|2021-12-21 15:55:00|4916.5|4916.5|4917|4916|4917|4916.5|4916.5|4916|15
1640102110000|2021-12-21 15:55:10||4916.5||4916.5||4916.5||4916.5|195
1640102120000|2021-12-21 15:55:20|4918|4917|4918.5|4917.5|4918.5|4918|4918|4916.5|801
1640102130000|2021-12-21 15:55:30|4918|4918|4917|4916|4918|4918|4915.5|4914.5|3883
1640102140000|2021-12-21 15:55:40|4917.5|4916.5|4918.5|4917|4918.5|4917|4917|4916.5|394
1640102150000|2021-12-21 15:55:50|4918||4918||4918||4918||0
1640102160000|2021-12-21 15:56:00|4917.5|4916|4917|4916|4917.5|4917|4917|4916|749
1640102170000|2021-12-21 15:56:10|4917.5|4916.5|4917.5|4916|4918|4917|4917|4916|573
1640102180000|2021-12-21 15:56:20|||||||||211
1640102200000|2021-12-21 15:56:40|4917|4916.5|4914.5|4914|4917|4917|4914|4913|3876
1640102210000|2021-12-21 15:56:50|4914|4913.5|4914|4913|4914|4913.5|4913.5|4913|995
1640102220000|2021-12-21 15:57:00|4913.5||4914||4914||4913.5||0
1640102230000|2021-12-21 15:57:10|4913.5|4912.5|4913.5|4912.5|4914|4913|4913|4912.5|918
1640102240000|2021-12-21 15:57:20|4914|4913|4915|4914.5|4915|4914.5|4914|4913|543
1640102250000|2021-12-21 15:57:30|4916|4915|4917|4915.5|4917|4915.5|4915.5|4915|848
1640102260000|2021-12-21 15:57:40|4917.5|4915|4917.5|4916|4917.5|4916|4916|4915|265
1640102270000|2021-12-21 15:57:50|4918|4916.5|4918|4917.5|4919|4918.5|4918|4916|3270
1640102280000|2021-12-21 15:58:00|4918.5|4918|4920|4919.5|4920|4919.5|4918.5|4918|1572
1640102290000|2021-12-21 15:58:10|4920.5|4920|4921.5|4920|4921.5|4921|4920.5|4919.5|3606
1640102300000|2021-12-21 15:58:20|4921|4920.5|4920|4919.5|4921|4920.5|4920|4919|4418
1640102310000|2021-12-21 15:58:30|4919.5|4919|4919|4918|4920|4919.5|4919|4918|4177
1640102320000|2021-12-21 15:58:40|4919.5|4918.5|4919.5|4918|4919.5|4918.5|4919|4918|292
1640102330000|2021-12-21 15:58:50|4919|4918.5|4918.5|4917.5|4919.5|4918.5|4918|4917|1259
1640102340000|2021-12-21 15:59:00|4919|4918|4919|4918|4919|4918|4919|4917.5|806
1640102350000|2021-12-21 15:59:10|4918.5|4917.5|4918.5|4917.5|4919|4918|4918|4917.5|1244
1640102360000|2021-12-21 15:59:20|4919|4918|4918.5|4918|4919|4918.5|4918.5|4918|1132
1640102370000|2021-12-21 15:59:30|4919.5|4918.5|4920|4919|4920|4919|4919.5|4918.5|1051
1640102380000|2021-12-21 15:59:40|4919.5|4919.5|4919.5|4919|4919.5|4919.5|4919.5|4919|611
1640102390000|2021-12-21 15:59:50|4919|4918.5|4919|4917.5|4919|4918.5|4917.5|4916.5|3615
1640102400000|2021-12-21 16:00:00|4918.5|4918|4920.5|4919|4920.5|4919|4918|4917.5|1966
1640102410000|2021-12-21 16:00:10|4920|4919.5|4919|4917|4920.5|4919.5|4919|4917|600
1640102420000|2021-12-21 16:00:20|4918.5|4916.5|4917|4916.5|4918.5|4916.5|4916.5|4915.5|724
1640102430000|2021-12-21 16:00:30|4916.5|4916|4919.5|4918.5|4919.5|4918.5|4916.5|4916|848
1640102440000|2021-12-21 16:00:40|4919|4918|4919.5|4918.5|4920|4919|4919|4918|863
1640102450000|2021-12-21 16:00:50|4919|4919|4920.5|4919.5|4920.5|4919.5|4919|4918.5|160
1640102460000|2021-12-21 16:01:00|4921|4920|4920.5|4919|4922|4921.5|4920.5|4919|1495
1640102470000|2021-12-21 16:01:10||4919.5||4920||4920||4919|116
1640102480000|2021-12-21 16:01:20|4920|4919.5|4920|4919.5|4920.5|4919.5|4920|4919.5|226
1640102490000|2021-12-21 16:01:30|4920.5|4919|4920.5|4919.5|4920.5|4919.5|4918.5|4918|1874
1640102500000|2021-12-21 16:01:40|4921|4920|4921|4919.5|4921|4920|4921|4919.5|330
1640102510000|2021-12-21 16:01:50|4920.5||4921||4921||4920.5||87
1640102520000|2021-12-21 16:02:00|4922|4920|4922|4921.5|4922|4921.5|4922|4920|109
1640102530000|2021-12-21 16:02:10|4921.5|4921|4921.5|4920.5|4922|4921.5|4921.5|4920.5|873
1640102540000|2021-12-21 16:02:20|4922||4922||4922||4922||0
1640102550000|2021-12-21 16:02:30|4922.5|4921.5|4924.5|4924|4924.5|4924|4922.5|4921.5|1509
1640102560000|2021-12-21 16:02:40|4925|4924.5|4925.5|4925|4926|4925|4924.5|4924|146
1640102570000|2021-12-21 16:02:50|4926|4925.5|4927.5|4926.5|4927.5|4926.5|4926|4925|651
1640102580000|2021-12-21 16:03:00|4927|4926|4926|4925|4927.5|4926|4926|4925|1400
1640102590000|2021-12-21 16:03:10|4926.5|4925.5|4925|4924|4926.5|4926|4925|4924|959
1640102600000|2021-12-21 16:03:20|4924.5|4923.5|4924|4923.5|4925|4923.5|4923.5|4922.5|2629
1640102610000|2021-12-21 16:03:30|4925|4924|4924.5|4923|4925|4924.5|4924|4923|3572
1640102620000|2021-12-21 16:03:40|4925|4923.5|4924|4923|4925|4923.5|4924|4923|475
1640102630000|2021-12-21 16:03:50|4924.5|4923.5|4925|4923.5|4925|4924|4924|4923.5|335
1640102640000|2021-12-21 16:04:00|4924.5|4923|4926.5|4926|4926.5|4926|4924.5|4923|1181
1640102650000|2021-12-21 16:04:10|4926|4925.5|4925|4924.5|4926|4925.5|4925|4923.5|2137
1640102660000|2021-12-21 16:04:20|4924.5|4924|4923.5|4922.5|4925|4924.5|4922.5|4922|3125
1640102670000|2021-12-21 16:04:30|4923|4922|4922.5|4921.5|4923.5|4922|4922|4921|2467
1640102680000|2021-12-21 16:04:40|4922|4922|4922.5|4921.5|4923.5|4922.5|4922|4921.5|2346
1640102690000|2021-12-21 16:04:50|||||||||229
1640102700000|2021-12-21 16:05:00|4922|4921|4923.5|4922.5|4924.5|4923.5|4921.5|4920.5|1843
1640102710000|2021-12-21 16:05:10|4924|4923|4923.5|4923|4924|4923|4923|4922|641
1640102720000|2021-12-21 16:05:20|4923|4922.5|4923.5|4923|4923.5|4923|4922.5|4921.5|4075
1640102730000|2021-12-21 16:05:30|4923|4922.5|4921.5|4920.5|4923|4922.5|4921|4920|3364
1640102740000|2021-12-21 16:05:40|4922|4921|4921.5|4921|4922|4921.5|4921.5|4921|1004
1640102750000|2021-12-21 16:05:50|4922|4921.5|4922|4921|4923|4921.5|4921.5|4921|175
1640102760000|2021-12-21 16:06:00|4922.5|4921.5|4923|4922|4923|4922.5|4922.5|4920.5|2004
1640102770000|2021-12-21 16:06:10|4922.5|4922.5|4924.5|4923.5|4924.5|4924|4922.5|4922|1750
1640102780000|2021-12-21 16:06:20|4925|4924|4926|4925|4926|4925|4925|4924|785
1640102790000|2021-12-21 16:06:30|4925.5|4925.5|4926|4925.5|4926|4925.5|4925.5|4925.5|319
1640102800000|2021-12-21 16:06:40|4925.5|4924.5|4926|4924.5|4926.5|4925.5|4925.5|4924.5|3888
1640102810000|2021-12-21 16:06:50|4925.5|4925|4926|4924.5|4926|4925|4925.5|4924.5|220
1640102820000|2021-12-21 16:07:00|4925.5|4925|4923.5|4922.5|4925.5|4925|4923|4922|2286
1640102830000|2021-12-21 16:07:10|4923|4922|4921.5|4920|4923|4922|4921|4920|4540
1640102840000|2021-12-21 16:07:20|4921|4919.5|4923|4922|4923|4922|4920.5|4919.5|3209
1640102850000|2021-12-21 16:07:30|4922.5|4921.5|4922|4920.5|4922.5|4922|4921|4920.5|2779
1640102860000|2021-12-21 16:07:40|4922.5|4921|4924|4923|4924|4923.5|4922.5|4921|2585
1640102870000|2021-12-21 16:07:50|4923.5|4922.5|4924|4923|4925|4924|4922.5|4921.5|9064
1640102880000|2021-12-21 16:08:00|4923|4922.5|4922.5|4921.5|4924|4923|4921.5|4921|1237
1640102900000|2021-12-21 16:08:20||4922||4921.5||4922||4921.5|247
1640102910000|2021-12-21 16:08:30|4922|4922|4922|4921.5|4922|4922|4922|4921.5|0
1640102920000|2021-12-21 16:08:40|4922.5||4922.5||4922.5||4922||215
1640102930000|2021-12-21 16:08:50|4922|4922|4922.5|4921.5|4922.5|4922|4922|4921.5|143
1640102940000|2021-12-21 16:09:00|4922|4921|4922|4921|4922|4921|4921|4920|1396
1640102950000|2021-12-21 16:09:10|4922.5|4921.5|4922.5|4921|4922.5|4922|4922|4921|696
1640102960000|2021-12-21 16:09:20|4922|4921.5|4922|4921|4923|4922|4920.5|4920|3298
1640102970000|2021-12-21 16:09:30|4922.5|4921.5|4922|4921|4922.5|4921.5|4922|4921|870
1640102980000|2021-12-21 16:09:40|4921.5|4920.5|4922|4921|4922|4921|4921|4920|891
1640102990000|2021-12-21 16:09:50|||||||||155
1640103000000|2021-12-21 16:10:00|4922.5|4921.5|4923.5|4922.5|4924|4923.5|4922.5|4921.5|2259
1640103010000|2021-12-21 16:10:10|4923|4923|4923|4922|4923.5|4923|4923|4922|346
1640103020000|2021-12-21 16:10:20|4922.5|4921|4922|4921|4922.5|4921|4922|4920.5|329
1640103040000|2021-12-21 16:10:40|4921.5|4921.5|4922|4921|4922|4921.5|4921.5|4921|682
1640103050000|2021-12-21 16:10:50|4922.5|4921.5|4922.5|4922|4923|4922|4922.5|4921|277
1640103060000|2021-12-21 16:11:00|4923|4922.5|4923|4922|4924|4923|4922.5|4921.5|2114
1640103070000|2021-12-21 16:11:10|4923.5||4923.5||4923.5||4923.5||125
1640103080000|2021-12-21 16:11:20|4923|4922.5|4923.5|4922|4923.5|4923|4923|4922|241
1640103090000|2021-12-21 16:11:30|4923|4921.5|4922.5|4921|4923|4922|4922|4921|594
1640103100000|2021-12-21 16:11:40|4923|4921.5|4923|4922|4923|4922.5|4923|4921.5|841
1640103120000|2021-12-21 16:12:00|4922.5||4922.5||4922.5||4922.5||331
1640103130000|2021-12-21 16:12:10||4921.5||4921.5||4921.5||4921.5|431
1640103140000|2021-12-21 16:12:20||4922||4922||4922||4922|84
1640103150000|2021-12-21 16:12:30|4923|4921.5|4921.5|4920.5|4923|4921.5|4921.5|4920.5|1960
1640103160000|2021-12-21 16:12:40|4922|4921.5|4922.5|4921.5|4922.5|4921.5|4922|4921|156
1640103170000|2021-12-21 16:12:50||4922||4922||4922||4922|245
1640103180000|2021-12-21 16:13:00|4922|4921.5|4922.5|4921.5|4922.5|4921.5|4922|4921.5|333
1640103190000|2021-12-21 16:13:10||4922||4922||4922||4922|36
1640103200000|2021-12-21 16:13:20|4922|4921.5|4922|4921.5|4922|4921.5|4922|4921.5|948
1640103210000|2021-12-21 16:13:30|4922.5|4921|4922|4921|4922.5|4921|4922|4921|1108
1640103220000|2021-12-21 16:13:40|4921.5|4921.5|4921|4920|4921.5|4921.5|4921|4919.5|513
1640103230000|2021-12-21 16:13:50|4920.5|4919.5|4919|4918.5|4921|4919.5|4919|4918.5|230
1640103240000|2021-12-21 16:14:00|4920|4919|4920.5|4920|4920.5|4920|4919.5|4918.5|751
1640103250000|2021-12-21 16:14:10|4921||4921||4921||4921||177
1640103260000|2021-12-21 16:14:20|4921.5|4920.5|4922|4920.5|4922|4921|4921.5|4920.5|67
1640103270000|2021-12-21 16:14:30|4921.5|4921.5|4920|4919.5|4921.5|4921.5|4920|4919|1797
1640103280000|2021-12-21 16:14:40|4920.5|4920|4919|4918.5|4920.5|4920|4919|4918.5|827
1640103290000|2021-12-21 16:14:50|4919.5|4918|4919.5|4919|4920|4919.5|4919|4918|5150
1640103300000|2021-12-21 16:15:00|4920|4919.5|4920|4919.5|4921|4920|4919.5|4918.5|10541
1640103310000|2021-12-21 16:15:10|4920.5|4919|4920|4919.5|4921|4920|4920|4919|2465
1640103320000|2021-12-21 16:15:20|4921|4920|4920.5|4919.5|4921|4920|4920.5|4919.5|0
1640103330000|2021-12-21 16:15:30|4920|4919|4918.5|4917|4920|4919.5|4918|4916.5|7237
1640103340000|2021-12-21 16:15:40|4918|4917.5|4919|4918.5|4919.5|4918.5|4918|4917.5|984
1640103350000|2021-12-21 16:15:50|4918.5|4918|4918.5|4918|4919|4918.5|4918.5|4918|202
1640103360000|2021-12-21 16:16:00|4918|4917.5|4917.5|4917|4918|4917.5|4917.5|4916.5|577
1640103380000|2021-12-21 16:16:20|4917|4916.5|4917|4916.5|4917|4916.5|4917|4916.5|395
1640103390000|2021-12-21 16:16:30|4917.5|4917|4918|4917.5|4918.5|4917.5|4917|4916.5|2461
1640103400000|2021-12-21 16:16:40|4918.5|4918|4918|4917.5|4918.5|4918|4918|4917.5|472
1640103410000|2021-12-21 16:16:50|4917.5|4917|4917.5|4916.5|4917.5|4917|4917.5|4916.5|214
1640103420000|2021-12-21 16:17:00|4917|4916|4916|4915|4917|4916|4916|4915|556
1640103430000|2021-12-21 16:17:10|4916.5|4915.5|4916.5|4916|4916.5|4916|4916.5|4915.5|233
1640103440000|2021-12-21 16:17:20|||||||||267
1640103450000|2021-12-21 16:17:30|4917|4916.5|4917.5|4916.5|4918|4917|4917|4916.5|221
1640103460000|2021-12-21 16:17:40|4918.5|4917|4918|4917|4918.5|4917.5|4918|4917|203
1640103470000|2021-12-21 16:17:50|4917.5|4916.5|4918|4917|4918|4917.5|4916|4915.5|3716
1640103480000|2021-12-21 16:18:00|4918.5|4917.5|4918.5|4918|4918.5|4918|4918.5|4917|2367
1640103490000|2021-12-21 16:18:10|4919|4917.5|4919|4918.5|4919|4918.5|4919|4917.5|457
1640103500000|2021-12-21 16:18:20|4919.5|4919|4919|4918|4920|4919|4919|4918|1956
1640103510000|2021-12-21 16:18:30|4918.5|4917.5|4918.5|4918|4919|4918|4917.5|4916|3445
1640103520000|2021-12-21 16:18:40|4919|4918.5|4918.5|4917.5|4919|4918.5|4918.5|4917.5|701
1640103530000|2021-12-21 16:18:50|4918|4917|4918.5|4917.5|4918.5|4917.5|4917|4916|1332
1640103540000|2021-12-21 16:19:00|4919|4918|4920.5|4919|4920.5|4919.5|4919|4917.5|392
1640103550000|2021-12-21 16:19:10|4921|4919.5|4921.5|4920|4922|4921|4921|4919.5|526
1640103560000|2021-12-21 16:19:20|4921|4920.5|4922.5|4921|4922.5|4921.5|4921|4920.5|190
1640103570000|2021-12-21 16:19:30|4922|4921.5|4922.5|4921|4923|4922|4921.5|4921|3309
1640103580000|2021-12-21 16:19:40|4922|4921.5|4921|4920.5|4922.5|4922|4921|4920.5|1069
1640103590000|2021-12-21 16:19:50|4920.5|4920|4922.5|4922|4922.5|4922|4920.5|4919.5|1134
1640103600000|2021-12-21 16:20:00|4922|4921.5|4922|4921.5|4922.5|4922|4922|4921.5|1350
1640103610000|2021-12-21 16:20:10|||||||||65
1640103620000|2021-12-21 16:20:20|4922.5|4922|4922|4921.5|4922.5|4922|4921.5|4920.5|1544
1640103630000|2021-12-21 16:20:30|4922.5|4922|4923|4922|4923|4922|4922.5|4921.5|503
1640103640000|2021-12-21 16:20:40|4922.5|4921.5|4923.5|4923|4923.5|4923|4922.5|4921.5|1068
1640103650000|2021-12-21 16:20:50|4923|4922.5|4923|4922.5|4923|4923|4923|4922.5|1458
1640103660000|2021-12-21 16:21:00|4923.5|4923|4923.5|4923|4923.5|4923|4923.5|4923|326
1640103670000|2021-12-21 16:21:10|4923|4922.5|4922.5|4921.5|4923|4922.5|4922|4921.5|1269
1640103680000|2021-12-21 16:21:20|4923|4922|4923.5|4922.5|4923.5|4922.5|4923|4922|125
1640103690000|2021-12-21 16:21:30|4923|4922|4922.5|4922|4923.5|4922.5|4922|4921|3500
1640103700000|2021-12-21 16:21:40|4922|4921.5|4922|4921|4922|4921.5|4922|4921|296
1640103710000|2021-12-21 16:21:50||4921.5||4921.5||4921.5||4921.5|382
1640103720000|2021-12-21 16:22:00||4921||4921||4921.5||4921|243
1640103730000|2021-12-21 16:22:10|4921.5|4921.5|4922|4921|4922.5|4922|4921.5|4921|1449
1640103740000|2021-12-21 16:22:20|4921.5|4920.5|4921|4920.5|4921.5|4921|4921|4920.5|888
1640103750000|2021-12-21 16:22:30|4920.5|4920|4921|4920.5|4921|4920.5|4920.5|4920|1879
1640103760000|2021-12-21 16:22:40|4920.5|4920|4920.5|4920|4921|4920.5|4920.5|4920|1108
1640103770000|2021-12-21 16:22:50|4920|4919.5|4920|4919.5|4920|4920|4920|4919.5|883
1640103780000|2021-12-21 16:23:00|||||||||319
1640103800000|2021-12-21 16:23:20|4919.5|4919|4919.5|4918|4919.5|4919|4918|4917.5|3056
1640103810000|2021-12-21 16:23:30|4919||4918.5||4919||4918.5||0
1640103820000|2021-12-21 16:23:40|4919|4918.5|4916.5|4916|4919|4918.5|4916.5|4916|2837
1640103830000|2021-12-21 16:23:50|4917|4916.5|4917|4916|4917|4916.5|4916.5|4916|313
1640103840000|2021-12-21 16:24:00|||||||||166
1640103850000|2021-12-21 16:24:10|4916.5|4915.5|4916|4915.5|4916.5|4915.5|4915.5|4915|1899
1640103860000|2021-12-21 16:24:20|4915.5|4915|4917.5|4916.5|4917.5|4917|4915.5|4915|3717
1640103870000|2021-12-21 16:24:30|4918|4917|4919|4918|4919|4918|4918|4917|448
1640103880000|2021-12-21 16:24:40|4918.5|4918.5|4918.5|4918|4919|4918.5|4918.5|4918|939
1640103890000|2021-12-21 16:24:50|4918|4917.5|4917.5|4916.5|4918|4917.5|4917|4916|692
1640103900000|2021-12-21 16:25:00|4917|4916|4917|4916|4917|4916|4916|4915|837
1640103910000|2021-12-21 16:25:10|4917.5|4916.5|4916.5|4916|4917.5|4917|4916.5|4915.5|2137
1640103920000|2021-12-21 16:25:20|4916|4915.5|4913.5|4912|4916.5|4915.5|4913|4912|7249
1640103930000|2021-12-21 16:25:30|4913|4911.5|4913|4912|4913|4912.5|4913|4911.5|301
1640103940000|2021-12-21 16:25:40|4913.5|4912.5|4914|4912.5|4914.5|4913.5|4913.5|4912.5|3253
1640103950000|2021-12-21 16:25:50|4913.5|4913|4914|4913.5|4914|4913.5|4913.5|4913|702
1640103960000|2021-12-21 16:26:00|4913.5|4913|4913.5|4912.5|4914|4913|4913|4912.5|319
1640103970000|2021-12-21 16:26:10|4914|4913|4914.5|4914|4915|4914.5|4913.5|4912.5|2275
1640103980000|2021-12-21 16:26:20|||||||||145
1640103990000|2021-12-21 16:26:30|4914|4913.5|4913.5|4912.5|4914|4913.5|4913.5|4912.5|1475
1640104000000|2021-12-21 16:26:40|4913|4912|4912|4911|4913.5|4912.5|4911.5|4910|2153
1640104010000|2021-12-21 16:26:50|4912.5|4911.5|4913|4912.5|4913|4912.5|4912.5|4911.5|896
1640104020000|2021-12-21 16:27:00|4912|4912|4911.5|4910.5|4912|4912|4910.5|4910|2497
1640104030000|2021-12-21 16:27:10|4912|4911|4912|4911.5|4912.5|4911.5|4912|4911|737
1640104040000|2021-12-21 16:27:20|||||||||213
1640104050000|2021-12-21 16:27:30|4911.5|4911|4910.5|4909.5|4912|4911.5|4910|4908.5|2850
1640104060000|2021-12-21 16:27:40|4910|4910|4911|4910|4911.5|4910.5|4910|4909.5|2165
1640104070000|2021-12-21 16:27:50|4912|4910.5|4912|4911.5|4912.5|4911.5|4911.5|4910.5|1109
1640104080000|2021-12-21 16:28:00|||||||||536
1640104090000|2021-12-21 16:28:10|4912.5|4912|4912.5|4911.5|4912.5|4912|4912.5|4911.5|1405
1640104100000|2021-12-21 16:28:20|4913|4912|4912.5|4912|4913.5|4912.5|4912.5|4912|6707
1640104110000|2021-12-21 16:28:30|4913|4912.5|4913|4912|4913|4912.5|4912.5|4912|445
1640104120000|2021-12-21 16:28:40|||||||||66
1640104130000|2021-12-21 16:28:50||4912.5||4912||4912.5||4912|282
1640104140000|2021-12-21 16:29:00|4912.5|4911.5|4911|4910|4913|4912|4910|4909.5|3655
1640104150000|2021-12-21 16:29:10|4910|4909.5|4911|4910|4911|4910|4910|4909.5|421
1640104160000|2021-12-21 16:29:20|4910.5|4909|4910|4909|4910.5|4910|4909|4908.5|1695
1640104170000|2021-12-21 16:29:30|||||||||196
1640104180000|2021-12-21 16:29:40|4909.5|4908.5|4909|4908.5|4909.5|4909|4909|4908.5|2531
1640104190000|2021-12-21 16:29:50|4909.5|4909|4909.5|4908.5|4910|4909|4909.5|4908|1063
1640160000000|2021-12-22 08:00:00|4880|4833|4848|4842.5|4880|4844|4842.5|4833|53730
1640160010000|2021-12-22 08:00:10|4847.5|4843|4859|4851.5|4859|4851.5|4845.5|4843|3595
1640160020000|2021-12-22 08:00:20|4858.5|4851|4858|4851|4859|4851|4858|4851|10
1640160030000|2021-12-22 08:00:30|4857.5|4851.5|4847.5|4841|4857.5|4851.5|4845|4838.5|1486
1640160040000|2021-12-22 08:00:40|4846.5|4840|4844|4839|4846.5|4840.5|4840|4837.5|1308
1640160050000|2021-12-22 08:00:50|4843.5|4838.5|4837|4831|4843.5|4838.5|4835|4830.5|3216
1640160060000|2021-12-22 08:01:00|4836|4831.5|4822.5|4818|4837.5|4833.5|4820|4816.5|4242
1640160070000|2021-12-22 08:01:10|4822|4818.5|4823.5|4819|4824|4820.5|4821.5|4817|829
1640160080000|2021-12-22 08:01:20|4823|4819.5|4823|4819|4823|4820|4823|4819|62
1640160090000|2021-12-22 08:01:30|4822.5||4822||4822.5||4822||258
1640160100000|2021-12-22 08:01:40|4823.5|4819.5|4823|4820.5|4823.5|4821|4823|4819.5|0
1640160110000|2021-12-22 08:01:50|4823.5|4821|4824.5|4820.5|4825|4823|4823.5|4820.5|658
1640160120000|2021-12-22 08:02:00|4825|4821|4833|4828|4833.5|4831|4825|4820.5|2960
1640160130000|2021-12-22 08:02:10|4832.5|4826.5|4831|4825|4832.5|4826.5|4831|4823|47
1640160140000|2021-12-22 08:02:20||4825.5||4825.5||4825.5||4825.5|87
1640160150000|2021-12-22 08:02:30||4825||4825||4825||4825|0
1640160160000|2021-12-22 08:02:40|4830.5||4830||4830.5||4830||154
1640160170000|2021-12-22 08:02:50|4829.5|4823.5|4825|4819|4829.5|4823.5|4825|4818.5|396
1640160180000|2021-12-22 08:03:00|||||||||5
1640160190000|2021-12-22 08:03:10|4825.5|4819.5|4823.5|4818.5|4830|4825|4821|4815|2671
1640160200000|2021-12-22 08:03:20|4823|4818|4834|4829|4836.5|4830|4822.5|4817.5|3259
1640160210000|2021-12-22 08:03:30|4833.5|4829.5|4833|4826.5|4833.5|4830|4833|4825.5|314
1640160220000|2021-12-22 08:03:40|4833.5|4827|4834|4830.5|4834|4830.5|4833.5|4826.5|23
1640160230000|2021-12-22 08:03:50|4833.5|4831|4834|4831|4834|4831.5|4833.5|4830.5|156
1640160240000|2021-12-22 08:04:00|4833.5|4830.5|4838.5|4835|4838.5|4835|4833.5|4830.5|3040
1640160250000|2021-12-22 08:04:10|4834|4834|4838.5|4834.5|4838.5|4834.5|4833.5|4830|2123
1640160260000|2021-12-22 08:04:20||4835||4835.5||4835.5||4835|612
1640160270000|2021-12-22 08:04:30|||||||||3
1640160280000|2021-12-22 08:04:40|4840|4838.5|4839.5|4836.5|4840|4838.5|4838.5|4835|582
1640160290000|2021-12-22 08:04:50|4839|4836|4839|4836|4839.5|4837|4839|4835.5|439
1640160300000|2021-12-22 08:05:00|4838.5|4835.5|4838|4833.5|4838.5|4835.5|4838|4833.5|183
1640160310000|2021-12-22 08:05:10|4837.5|4833|4825|4822|4837.5|4833.5|4825|4820.5|2473
1640160330000|2021-12-22 08:05:30|4824.5|4821.5|4824.5|4821.5|4824.5|4821.5|4824.5|4820.5|311
1640160350000|2021-12-22 08:05:50|4824|4821|4824.5|4823|4824.5|4823|4822.5|4820|1032
1640160360000|2021-12-22 08:06:00|4825.5|4823.5|4831|4828|4831|4828|4825.5|4823|947
1640160370000|2021-12-22 08:06:10|4831.5|4828.5|4831.5|4828|4832.5|4828.5|4829.5|4826.5|207
1640160380000|2021-12-22 08:06:20|4832|4828.5|4832|4829|4832|4829.5|4832|4828.5|9
1640160390000|2021-12-22 08:06:30|4831.5|4829.5|4832|4829|4832|4829.5|4831|4828|0
1640160400000|2021-12-22 08:06:40|4831.5|4828.5|4827|4824|4831.5|4828.5|4827|4824|172
1640160410000|2021-12-22 08:06:50|4826.5|4824.5|4826.5|4823.5|4827|4824.5|4826.5|4823|1
1640160420000|2021-12-22 08:07:00|4827|4824|4827|4824|4827|4824|4826.5|4824|57
1640160430000|2021-12-22 08:07:10|4826.5||4826||4826.5||4825.5||39
1640160450000|2021-12-22 08:07:30|4826.5|4825|4829|4826.5|4830.5|4827|4826.5|4825|707
1640160470000|2021-12-22 08:07:50|4828.5|4825.5|4826.5|4824|4828.5|4825.5|4826|4824|258
1640160480000|2021-12-22 08:08:00|4826|4823.5|4824.5|4822|4826|4823.5|4824.5|4821.5|70
1640160490000|2021-12-22 08:08:10|4824|4821|4819|4817.5|4824|4821|4818.5|4817|1161
1640160500000|2021-12-22 08:08:20|4819.5|4818|4819.5|4817.5|4820|4818|4817.5|4816|1126
1640160510000|2021-12-22 08:08:30|4819|4817|4817.5|4815|4819|4817|4817|4814.5|494
1640160520000|2021-12-22 08:08:40|4818|4815.5|4818|4816.5|4818|4817|4817.5|4814.5|301
1640160530000|2021-12-22 08:08:50|4817.5|4816|4820|4818.5|4820|4819|4817.5|4815.5|245
1640160540000|2021-12-22 08:09:00|4820.5|4817.5|4822|4819.5|4822|4820|4820.5|4817.5|406
1640160550000|2021-12-22 08:09:10|4821.5|4820|4821.5|4818.5|4822|4820.5|4821.5|4818.5|820
1640160560000|2021-12-22 08:09:20|4821|4817.5|4817.5|4815.5|4821|4818.5|4817.5|4815.5|205
1640160570000|2021-12-22 08:09:30|4817|4815|4816.5|4815|4817|4815.5|4815|4814.5|245
1640160580000|2021-12-22 08:09:40|4817|4815.5|4816|4814|4818.5|4816.5|4815|4814|337
1640160590000|2021-12-22 08:09:50|4817|4815|4817|4815|4817|4815|4816|4815|168
1640160600000|2021-12-22 08:10:00|4816.5|4814|4818|4817|4818|4817|4814|4813|2016
1640160620000|2021-12-22 08:10:20||4816.5||4817||4817||4816.5|0
1640160630000|2021-12-22 08:10:30||4816.5||4816.5||4816.5||4816.5|5
1640160640000|2021-12-22 08:10:40||4817||4817||4817||4817|0
1640160650000|2021-12-22 08:10:50|4817.5|4816.5|4813.5|4812.5|4817.5|4817|4813|4812|515
1640160660000|2021-12-22 08:11:00|4814|4813|4813.5|4812.5|4814|4813|4813.5|4812.5|601
1640160670000|2021-12-22 08:11:10|4814|4813|4814.5|4813|4814.5|4813.5|4814|4812.5|1627
1640160680000|2021-12-22 08:11:20|4814||4814.5||4814.5||4814||0
1640160690000|2021-12-22 08:11:30|4815|4812.5|4815|4813|4815|4814|4815|4812.5|258
1640160700000|2021-12-22 08:11:40|4814.5|4812|4818|4815.5|4818.5|4816.5|4813.5|4812|2258
1640160710000|2021-12-22 08:11:50||4815||4815.5||4815.5||4815|210
1640160720000|2021-12-22 08:12:00|4817.5|4815|4817.5|4815|4817.5|4816.5|4817.5|4815|178
1640160730000|2021-12-22 08:12:10|4817||4817||4817||4817||0
1640160740000|2021-12-22 08:12:20|4817.5|4815.5|4817.5|4815.5|4817.5|4816.5|4817.5|4815.5|153
1640160750000|2021-12-22 08:12:30|4818|4816|4821|4819.5|4821.5|4819.5|4818|4816|1049
1640160760000|2021-12-22 08:12:40||4818.5||4818.5||4818.5||4818.5|70
1640160770000|2021-12-22 08:12:50|4820.5|4819.5|4823|4821.5|4823.5|4822.5|4819|4818|2861
1640160780000|2021-12-22 08:13:00|4824|4822|4824|4821.5|4824|4822.5|4823.5|4821.5|20
1640160790000|2021-12-22 08:13:10|4823.5|4821|4820.5|4819|4823.5|4821|4819.5|4819|1991
1640160810000|2021-12-22 08:13:30|4821|4819.5|4824|4823|4824|4823|4821|4819.5|650
1640160820000|2021-12-22 08:13:40||4822.5||4822||4822.5||4822|319
1640160830000|2021-12-22 08:13:50|4824.5|4822.5|4824.5|4823|4825|4824|4824|4822.5|481
1640160840000|2021-12-22 08:14:00|4824|4822|4823|4821|4824.5|4823|4823|4820.5|699
1640160850000|2021-12-22 08:14:10||4821.5||4821||4822.5||4821|105
1640160860000|2021-12-22 08:14:20|||||||||250
1640160870000|2021-12-22 08:14:30|4823.5|4822|4824.5|4822.5|4824.5|4823.5|4823.5|4822|291
1640160880000|2021-12-22 08:14:40|4824|4822|4824|4821.5|4824.5|4823.5|4823|4820.5|943
1640160890000|2021-12-22 08:14:50||4822||4822||4822||4822|646
1640160900000|2021-12-22 08:15:00|4823.5|4821.5|4821.5|4820.5|4823.5|4821.5|4821|4820|2154
1640160910000|2021-12-22 08:15:10|4822|4821|4824.5|4821.5|4825.5|4823.5|4822|4820.5|1731
1640160930000|2021-12-22 08:15:30|4824||4823.5||4824||4823.5||0
1640160940000|2021-12-22 08:15:40|4824|4822|4823.5|4821.5|4824.5|4822.5|4823.5|4821.5|162
1640160960000|2021-12-22 08:16:00|4824|4822.5|4827|4824.5|4827|4825.5|4824|4821.5|808
1640160970000|2021-12-22 08:16:10|4827.5|4825|4826.5|4824.5|4827.5|4826.5|4826.5|4824.5|687
1640160980000|2021-12-22 08:16:20|4826|4823.5|4823|4821.5|4826|4823.5|4823|4821.5|669
1640160990000|2021-12-22 08:16:30|4822.5|4821|4822|4819.5|4822.5|4821.5|4821|4819.5|231
1640161000000|2021-12-22 08:16:40|4821.5|4820.5|4822|4819.5|4822|4820.5|4821.5|4819.5|125
1640161010000|2021-12-22 08:16:50|4823|4820.5|4824.5|4822.5|4825|4823|4823|4820.5|838
1640161030000|2021-12-22 08:17:10|4824|4823|4824|4822.5|4824.5|4823|4824|4822.5|8
1640161040000|2021-12-22 08:17:20|4823.5|4823|4823.5|4822.5|4823.5|4823|4823.5|4822.5|0
1640161050000|2021-12-22 08:17:30|4823|4822|4823|4821.5|4823.5|4822|4822.5|4821.5|125
1640161060000|2021-12-22 08:17:40|4823.5|4822|4821.5|4819.5|4823.5|4822|4821.5|4819.5|142
1640161070000|2021-12-22 08:17:50|4821|4819|4821.5|4819.5|4821.5|4819.5|4821|4819|0
1640161080000|2021-12-22 08:18:00|4821|4819|4821|4819|4821|4819|4821|4819|0
1640161090000|2021-12-22 08:18:10|4821.5|4819.5|4822|4820.5|4822|4821.5|4821.5|4819.5|695
1640161120000|2021-12-22 08:18:40|4821.5|4820|4822|4819.5|4822|4820|4821|4819.5|91
1640161140000|2021-12-22 08:19:00|4821.5|4820|4821.5|4820|4821.5|4820|4821|4820|52
1640161150000|2021-12-22 08:19:10|||||||||15
1640161160000|2021-12-22 08:19:20|4822|4820.5|4823|4821.5|4823|4821.5|4822|4820.5|177
1640161170000|2021-12-22 08:19:30|4823.5|4822|4825.5|4824.5|4826|4824.5|4823.5|4822|543
1640161180000|2021-12-22 08:19:40|4826|4825|4823.5|4822|4826|4825|4823|4822|1236
1640161190000|2021-12-22 08:19:50|4823|4821.5|4822.5|4820.5|4823|4822|4821.5|4820|339
1640161210000|2021-12-22 08:20:10|4822||4821.5||4822||4821.5||5
1640161230000|2021-12-22 08:20:30|4822|4821|4821.5|4820.5|4822|4821|4821.5|4820.5|15
1640161240000|2021-12-22 08:20:40|4821|4820|4819.5|4818|4821|4820|4819|4818|406
1640161250000|2021-12-22 08:20:50|4819|4818.5|4815.5|4814|4819.5|4818.5|4815|4814|2861
1640161260000|2021-12-22 08:21:00|4815|4814.5|4816|4814.5|4816.5|4815.5|4815|4814|949
1640161270000|2021-12-22 08:21:10|4815.5|4814|4816|4814.5|4817.5|4816.5|4815|4814|2612
1640161280000|2021-12-22 08:21:20|4815.5|4813|4814|4812.5|4815.5|4813|4814|4812|92
1640161290000|2021-12-22 08:21:30|4814.5|4813|4814.5|4813|4814.5|4813.5|4813|4812.5|465
1640161300000|2021-12-22 08:21:40|4814|4812.5|4810.5|4809.5|4814|4812.5|4809|4807.5|2192
1640161320000|2021-12-22 08:22:00|4811|4810|4810|4807.5|4812.5|4812|4810|4807.5|2072
1640161340000|2021-12-22 08:22:20|4809.5|4807|4810|4809.5|4810|4809.5|4807.5|4806|1908
1640161350000|2021-12-22 08:22:30|4811|4810|4813.5|4812.5|4813.5|4812.5|4811|4809.5|1001
1640161370000|2021-12-22 08:22:50|4813|4812|4812|4810|4813|4812|4811.5|4809.5|331
1640161380000|2021-12-22 08:23:00|4811.5|4810.5|4810.5|4809.5|4811.5|4810.5|4810|4808.5|256
1640161390000|2021-12-22 08:23:10|4811|4809|4811|4809.5|4811.5|4810.5|4810.5|4808.5|1222
1640161400000|2021-12-22 08:23:20|4811.5|4810|4810|4807.5|4811.5|4810.5|4808.5|4806.5|755
1640161410000|2021-12-22 08:23:30|4809.5|4806.5|4808|4805.5|4809.5|4806.5|4808|4805.5|687
1640161420000|2021-12-22 08:23:40|4808.5|4806|4808|4806.5|4809|4807.5|4808|4806|451
1640161430000|2021-12-22 08:23:50|||||||||50
1640161450000|2021-12-22 08:24:10|4808.5|4807|4807|4806.5|4809|4807.5|4807|4805.5|476
1640161460000|2021-12-22 08:24:20|4806.5|4805.5|4806|4804.5|4806.5|4805.5|4805.5|4804|227
1640161470000|2021-12-22 08:24:30|4805.5|4803.5|4805|4803|4806|4804.5|4804.5|4802|359
1640161480000|2021-12-22 08:24:40|4804.5|4804|4805.5|4804|4806|4805.5|4803.5|4801.5|2318
1640161490000|2021-12-22 08:24:50|4806|4804.5|4806|4804.5|4806|4805|4805.5|4804.5|353
1640161500000|2021-12-22 08:25:00|4805.5|4804|4804.5|4803|4805.5|4804|4804.5|4803|343
1640161510000|2021-12-22 08:25:10|4805|4803.5|4805|4803.5|4805|4804|4805|4803.5|114
1640161520000|2021-12-22 08:25:20|4805.5|4804|4807|4805.5|4807.5|4806|4805.5|4804|755
1640161540000|2021-12-22 08:25:40|4806.5|4806|4807|4805.5|4807.5|4806.5|4806|4805.5|803
1640161550000|2021-12-22 08:25:50|4807.5|4806.5|4808.5|4806.5|4809.5|4807.5|4807.5|4806.5|605
1640161560000|2021-12-22 08:26:00|4808||4808||4808||4808||59
1640161570000|2021-12-22 08:26:10|4807.5|4807|4805|4803.5|4807.5|4807|4804|4803|937
1640161580000|2021-12-22 08:26:20|4804.5|4804|4804.5|4803.5|4805|4804|4803.5|4802|4603
1640161600000|2021-12-22 08:26:40|4805.5|4804|4802|4800.5|4805.5|4804.5|4802|4800|17065
1640161610000|2021-12-22 08:26:50|4801.5|4800|4800.5|4799|4802|4801.5|4799.5|4798.5|4001
1640161620000|2021-12-22 08:27:00|4800|4798.5|4798.5|4798|4800|4799|4798.5|4798|837
1640161630000|2021-12-22 08:27:10|4799|4798.5|4800.5|4799|4802|4800.5|4799|4798.5|1720
1640161640000|2021-12-22 08:27:20|4801|4799.5|4801|4800|4803|4801.5|4800.5|4799|2580
1640161650000|2021-12-22 08:27:30|4800.5|4800.5|4801|4800|4801.5|4800.5|4800.5|4800|473
1640161660000|2021-12-22 08:27:40|4800.5|4799.5|4801|4799.5|4801|4800|4800.5|4799|573
1640161670000|2021-12-22 08:27:50|4800.5|4799|4799|4797.5|4800.5|4799.5|4799|4797.5|742
1640161680000|2021-12-22 08:28:00||4798||4798||4798||4798|713
1640161690000|2021-12-22 08:28:10|4798.5|4797.5|4798.5|4797|4798.5|4797.5|4797.5|4796|1051
1640161700000|2021-12-22 08:28:20|4798|4797.5|4798|4797|4798|4797.5|4798|4797|207
1640161710000|2021-12-22 08:28:30|4798.5|4797.5|4798.5|4797|4801|4799.5|4798|4797|1176
1640161730000|2021-12-22 08:28:50|4798|4797.5|4798|4796.5|4798|4798|4798|4796.5|1285
1640161740000|2021-12-22 08:29:00|4798.5|4797|4798|4797|4798.5|4798|4798|4797|552
1640161750000|2021-12-22 08:29:10|4797.5|4796.5|4795|4793.5|4797.5|4796.5|4795|4793|393
1640161760000|2021-12-22 08:29:20|4795.5|4792.5|4793.5|4792.5|4796|4792.5|4792|4791|1455
1640161770000|2021-12-22 08:29:30|4794.5|4793|4795|4793.5|4795.5|4793.5|4794|4791.5|1905
1640161780000|2021-12-22 08:29:40|4794.5|4794|4791.5|4790|4795|4794|4791.5|4790|1408
1640161790000|2021-12-22 08:29:50|4792|4790.5|4794|4792.5|4794.5|4793.5|4792|4790.5|1521
1640161800000|2021-12-22 08:30:00|4793.5||4793||4794||4793||1019
1640161810000|2021-12-22 08:30:10|||||||||135
1640161820000|2021-12-22 08:30:20|4792.5|4791|4794|4792.5|4794|4792.5|4792|4790.5|2308
1640161850000|2021-12-22 08:30:50|4795|4793|4794.5|4792.5|4797|4795|4794|4791.5|973
1640161860000|2021-12-22 08:31:00|4795|4793|4794.5|4793.5|4795.5|4794.5|4794.5|4793|537
1640161870000|2021-12-22 08:31:10|4794|4792.5|4794.5|4792.5|4794.5|4793.5|4793.5|4791.5|1964
1640161890000|2021-12-22 08:31:30|||||||||5
1640161910000|2021-12-22 08:31:50|4795|4793|4795|4793.5|4795.5|4793.5|4795|4792.5|0
1640161920000|2021-12-22 08:32:00|4795.5|4794|4795|4792.5|4795.5|4794.5|4793|4791.5|706
1640161930000|2021-12-22 08:32:10|4795.5|4793.5|4798|4796|4798.5|4797|4795|4793.5|1089
1640161940000|2021-12-22 08:32:20|4797.5|4796.5|4798|4796.5|4798|4796.5|4797.5|4796|107
1640161950000|2021-12-22 08:32:30|4798.5|4797|4795|4793|4798.5|4797.5|4794.5|4792.5|2281
1640161960000|2021-12-22 08:32:40|||||||||181
1640161980000|2021-12-22 08:33:00|4795.5|4792.5|4794.5|4793.5|4795.5|4794.5|4793.5|4792|1098
1640161990000|2021-12-22 08:33:10|4794|4792.5|4793.5|4792|4794|4792.5|4793.5|4792|231
1640162000000|2021-12-22 08:33:20|4793|4792.5|4792.5|4791.5|4793.5|4792.5|4792.5|4791.5|1471
1640162010000|2021-12-22 08:33:30|4792|4790.5|4792.5|4790.5|4792.5|4790.5|4792|4790.5|91
1640162020000|2021-12-22 08:33:40|4792|4791|4791.5|4790|4792.5|4791|4791|4790|715
1640162030000|2021-12-22 08:33:50|4792.5|4790.5|4792.5|4790.5|4792.5|4791|4792.5|4790.5|28
1640162040000|2021-12-22 08:34:00|4793|4791|4792.5|4791.5|4793.5|4793|4792|4790.5|1845
1640162050000|2021-12-22 08:34:10|4792|4792|4792|4791.5|4793|4792|4792|4791.5|557
1640162060000|2021-12-22 08:34:20|4793|4792|4794|4793|4794|4793|4793|4792|450
1640162070000|2021-12-22 08:34:30|4793.5|4792|4794|4792|4794|4792|4793.5|4792|101
1640162080000|2021-12-22 08:34:40|4793.5|4791.5|4793.5|4792|4793.5|4792|4793.5|4791.5|40
1640162090000|2021-12-22 08:34:50|4794||4794||4794||4793.5||0
1640162100000|2021-12-22 08:35:00|4793.5|4791.5|4791.5|4790|4793.5|4792|4791.5|4790|1112
1640162110000|2021-12-22 08:35:10||4790.5||4790.5||4790.5||4790.5|3000
1640162120000|2021-12-22 08:35:20|4792.5|4790|4792.5|4791.5|4793|4792|4792.5|4790|829
1640162130000|2021-12-22 08:35:30|4792|4790.5|4791.5|4790|4792.5|4790.5|4791.5|4790|5096
1640162140000|2021-12-22 08:35:40|||||||||47
1640162160000|2021-12-22 08:36:00|4791||4791.5||4791.5||4791||333
1640162170000|2021-12-22 08:36:10|4792.5|4790.5|4792|4791|4792.5|4791.5|4792|4790.5|125
1640162180000|2021-12-22 08:36:20|4792.5|4790.5|4792|4790.5|4792.5|4791|4792|4790.5|0
1640162190000|2021-12-22 08:36:30|4791.5|4790|4791|4790|4791.5|4790.5|4791|4790|200
1640162200000|2021-12-22 08:36:40|4790.5|4789.5|4787.5|4786|4790.5|4790|4787.5|4786|5361
1640162210000|2021-12-22 08:36:50|4787|4786.5|4786.5|4785.5|4787|4786.5|4786.5|4785.5|150
1640162220000|2021-12-22 08:37:00|4786|4786|4787|4786|4787.5|4786|4786|4786|1299
1640162230000|2021-12-22 08:37:10|4786.5|4785.5|4784|4782.5|4787|4785.5|4784|4782.5|784
1640162240000|2021-12-22 08:37:20|4784.5|4783|4786|4784.5|4787|4785.5|4784|4783|1111
1640162250000|2021-12-22 08:37:30|4786.5|4785.5|4787.5|4786.5|4788|4786.5|4786.5|4784.5|264
1640162260000|2021-12-22 08:37:40|4788|4787|4788|4786.5|4788|4787|4787|4786|170
1640162270000|2021-12-22 08:37:50|4788.5|4787|4789.5|4788.5|4790|4789|4788.5|4787|1574
1640162280000|2021-12-22 08:38:00|4790|4789|4791|4790|4791.5|4791|4790|4789|193
1640162330000|2021-12-22 08:38:50|||||||||526
1640162340000|2021-12-22 08:39:00|4792|4790.5|4792|4790.5|4793|4791|4791.5|4790|1104
1640162350000|2021-12-22 08:39:10|4791.5||4792||4792||4791.5||110
1640162360000|2021-12-22 08:39:20|4792.5|4791|4793.5|4792.5|4794|4792.5|4792.5|4791|213
1640162370000|2021-12-22 08:39:30|4794||4794||4794||4794||9
1640162380000|2021-12-22 08:39:40|4793.5|4793|4793.5|4792|4793.5|4793|4793|4792|345
1640162390000|2021-12-22 08:39:50|4794|4792.5|4793.5|4792|4794|4792.5|4793.5|4792|0
1640162400000|2021-12-22 08:40:00|4793|4791.5|4791.5|4790|4793|4792|4791.5|4790|959
1640162410000|2021-12-22 08:40:10|4791|4789|4791|4789|4791|4790|4790.5|4789|233
1640162420000|2021-12-22 08:40:20||4790||4790.5||4790.5||4790|41
1640162430000|2021-12-22 08:40:30|4791.5|4791|4792.5|4790.5|4792.5|4791|4791.5|4790.5|124
1640162440000|2021-12-22 08:40:40|4792|4791.5|4792|4791.5|4792.5|4791.5|4792|4791.5|0
1640162450000|2021-12-22 08:40:50|4791.5|4791|4792|4790|4792|4791|4791.5|4790|230
1640162460000|2021-12-22 08:41:00|4791.5|4789|4790.5|4789|4791.5|4789|4790.5|4789|176
1640162470000|2021-12-22 08:41:10|4791|4789.5|4793|4792|4793|4792|4791|4789|1431
1640162480000|2021-12-22 08:41:20|4794|4792.5|4794|4792|4794|4793|4793.5|4792|105
1640162490000|2021-12-22 08:41:30|4793.5||4794||4794||4793.5||0
1640162500000|2021-12-22 08:41:40|4794.5|4792.5|4796|4794|4796|4795|4794.5|4792.5|2318
1640162520000|2021-12-22 08:42:00|4796.5|4795|4797.5|4796|4797.5|4796.5|4796.5|4794|1368
1640162530000|2021-12-22 08:42:10|4798|4796.5|4799.5|4798|4799.5|4798|4798|4796.5|1396
1640162540000|2021-12-22 08:42:20|4800|4798.5|4802|4800.5|4802|4800.5|4800|4798.5|1145
1640162550000|2021-12-22 08:42:30|4801.5|4800|4804|4802.5|4804|4802.5|4801|4800|280
1640162560000|2021-12-22 08:42:40|4804.5|4803|4805|4803.5|4806|4804.5|4804|4802.5|3278
1640162570000|2021-12-22 08:42:50||4804||4804||4804||4804|7
1640162580000|2021-12-22 08:43:00|4805.5|4804.5|4805.5|4805|4806|4805.5|4805.5|4804|519
1640162590000|2021-12-22 08:43:10|4805|4804|4806|4805|4806|4805|4804.5|4804|1322
1640162600000|2021-12-22 08:43:20|||||||||5
1640162610000|2021-12-22 08:43:30|4806.5|4805.5|4808|4806.5|4808.5|4806.5|4806|4805.5|895
1640162620000|2021-12-22 08:43:40|4808.5||4808.5||4808.5||4808.5||157
1640162630000|2021-12-22 08:43:50|4809|4807|4808.5|4807.5|4810|4807.5|4808.5|4807|390
1640162640000|2021-12-22 08:44:00|4808|4806.5|4810.5|4809|4810.5|4809|4807|4806.5|6412
1640162650000|2021-12-22 08:44:10|4810|4808.5|4810|4809|4810.5|4809.5|4809.5|4808|855
1640162660000|2021-12-22 08:44:20|4810.5||4810.5||4810.5||4810||383
1640162670000|2021-12-22 08:44:30|4810|4808|4809|4807.5|4810.5|4808|4809|4807.5|598
1640162680000|2021-12-22 08:44:40||4808||4808||4808||4808|12
1640162690000|2021-12-22 08:44:50|4808.5||4808.5||4809||4808.5||68
1640162700000|2021-12-22 08:45:00|||||||||602
1640162720000|2021-12-22 08:45:20|4809|4808.5|4810.5|4809|4810.5|4809|4809|4808|200
1640162730000|2021-12-22 08:45:30|||||||||5
1640162740000|2021-12-22 08:45:40|4810||4810||4810||4810||0
1640162760000|2021-12-22 08:46:00|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|4810.5|4809.5|47
1640162770000|2021-12-22 08:46:10|4810|4810|4816.5|4815.5|4817|4816|4810|4809.5|2333
1640162780000|2021-12-22 08:46:20|4817|4816|4818|4817|4818.5|4817|4817|4816|1165
1640162790000|2021-12-22 08:46:30|4818.5|4818|4820|4818.5|4821.5|4819.5|4818.5|4818|673
1640162800000|2021-12-22 08:46:40|4819.5|4818|4818|4817|4819.5|4818|4818|4817|1075
1640162810000|2021-12-22 08:46:50|4818.5|4817.5|4818.5|4817.5|4819|4818.5|4818|4817|2360
1640162820000|2021-12-22 08:47:00|4818|4818|4819.5|4818.5|4820.5|4819|4818|4817.5|1192
1640162830000|2021-12-22 08:47:10|4820|4819.5|4821.5|4820|4821.5|4820|4820|4819|393
1640162840000|2021-12-22 08:47:20|4822.5|4820.5|4824.5|4822|4824.5|4822|4822|4820.5|141
1640162850000|2021-12-22 08:47:30|4824||4823.5||4824||4823.5||5
1640162860000|2021-12-22 08:47:40|4824|4822.5|4823.5|4823|4824|4823|4823.5|4822.5|0
1640162870000|2021-12-22 08:47:50|4824|4822.5|4821|4820|4824|4822.5|4821|4820|2357
1640162880000|2021-12-22 08:48:00|4820.5|4819.5|4819.5|4818.5|4821|4819.5|4819|4818.5|1242
1640162890000|2021-12-22 08:48:10|4820|4819|4821.5|4820|4822|4820|4820|4819|293
1640162900000|2021-12-22 08:48:20|4822|4820.5|4823|4822|4823.5|4822.5|4822|4820.5|250
1640162910000|2021-12-22 08:48:30|4823.5|4822.5|4826|4824.5|4826|4824.5|4823.5|4822.5|347
1640162920000|2021-12-22 08:48:40|4827|4825|4827|4825.5|4827|4826|4827|4825|180
1640162930000|2021-12-22 08:48:50|4828|4826|4831|4829.5|4831|4829.5|4827.5|4826|1968
1640162940000|2021-12-22 08:49:00|4830.5|4828.5|4829.5|4828.5|4831|4829.5|4829.5|4828.5|1080
1640162950000|2021-12-22 08:49:10|4829|4828|4829|4828|4829|4828|4828.5|4827.5|792
1640162960000|2021-12-22 08:49:20|4829.5|4828.5|4831|4829.5|4831|4829.5|4829.5|4828.5|655
1640162970000|2021-12-22 08:49:30|4832|4830|4832.5|4831|4833|4831|4832|4830|1607
1640162980000|2021-12-22 08:49:40|4831.5|4830.5|4830|4829|4832.5|4831|4830|4829|2440
1640162990000|2021-12-22 08:49:50|4830.5|4829.5|4833|4830.5|4833|4830.5|4830.5|4829|451
1640163000000|2021-12-22 08:50:00|4833.5|4831|4834.5|4833|4835|4833.5|4833.5|4831|500
1640163010000|2021-12-22 08:50:10|4835|4833.5|4836.5|4835.5|4837.5|4836|4835|4833.5|872
1640163020000|2021-12-22 08:50:20|4837|4836|4837|4836.5|4837.5|4836.5|4837|4836|540
1640163030000|2021-12-22 08:50:30|4837.5|4836|4837.5|4837|4838|4837|4837.5|4836|160
1640163040000|2021-12-22 08:50:40|4838|4837.5|4836.5|4835.5|4838|4837.5|4836.5|4835.5|3399
1640163050000|2021-12-22 08:50:50|4836|4835|4835.5|4834.5|4836.5|4835|4834.5|4833.5|4585
1640163060000|2021-12-22 08:51:00|4835|4834|4835|4834|4835.5|4834.5|4833.5|4832.5|3890
1640163070000|2021-12-22 08:51:10|4835.5|4834.5|4833|4832|4836|4835|4833|4832|1072
1640163080000|2021-12-22 08:51:20|4832.5|4831|4831|4829.5|4834|4832|4826|4823.5|14680
1640163090000|2021-12-22 08:51:30|4831.5|4830|4833|4831.5|4833.5|4831.5|4831.5|4830|317
1640163100000|2021-12-22 08:51:40|4832.5|4831|4831|4830|4832.5|4831|4831|4830|1251
1640163110000|2021-12-22 08:51:50|4831.5|4830.5|4833|4830.5|4833|4830.5|4831.5|4830.5|136
1640163120000|2021-12-22 08:52:00|4832.5|4831|4833.5|4832|4833.5|4832.5|4832|4831|640
1640163130000|2021-12-22 08:52:10|4833|4831.5|4833|4831.5|4833|4831.5|4833|4831.5|0
1640163140000|2021-12-22 08:52:20|4833.5|4832|4833.5|4832|4833.5|4832|4833.5|4832|4470
1640163150000|2021-12-22 08:52:30|4834.5|4832.5|4836.5|4834|4836.5|4834|4834.5|4832.5|317
1640163160000|2021-12-22 08:52:40|4836|4834.5|4833|4832.5|4836|4835|4832.5|4832|2708
1640163170000|2021-12-22 08:52:50|4834|4832|4833|4832.5|4834|4833|4832.5|4832|564
1640163180000|2021-12-22 08:53:00|4834||4833||4834||4833||180
1640163190000|2021-12-22 08:53:10|4832.5|4832|4831.5|4829|4833|4832|4831.5|4828.5|1063
1640163200000|2021-12-22 08:53:20|4831|4829.5|4832.5|4831|4832.5|4831|4830.5|4829.5|1343
1640163210000|2021-12-22 08:53:30|4833|4831.5|4832.5|4831.5|4834|4832|4832.5|4831.5|361
1640163220000|2021-12-22 08:53:40|4832|4830.5|4832|4831.5|4832|4831.5|4830.5|4830|1035
1640163230000|2021-12-22 08:53:50|4831.5|4830.5|4832|4830.5|4832|4830.5|4831.5|4830.5|47
1640163240000|2021-12-22 08:54:00|4831.5|4830|4831.5|4830.5|4832|4831|4831|4830|311
1640163250000|2021-12-22 08:54:10|4831|4830|4827.5|4826|4831|4830|4827.5|4825.5|305
1640163270000|2021-12-22 08:54:30|4827|4825.5|4826.5|4825|4827|4826|4826|4825|339
1640163300000|2021-12-22 08:55:00|4826|4824.5|4827|4825.5|4827.5|4826|4826|4824.5|171
1640163320000|2021-12-22 08:55:20|4827.5|4826|4829.5|4827.5|4830|4827.5|4827.5|4825.5|456
1640163330000|2021-12-22 08:55:30|4830|4828|4830|4828.5|4830|4828.5|4830|4828|45
1640163340000|2021-12-22 08:55:40|4829.5|4827.5|4829|4827.5|4829.5|4827.5|4828.5|4827|221
1640163350000|2021-12-22 08:55:50|4828.5||4828.5||4828.5||4828.5||0
1640163360000|2021-12-22 08:56:00|4829|4828|4830|4829|4830.5|4829|4829|4827.5|370
1640163370000|2021-12-22 08:56:10|4830.5|4829.5|4829|4827.5|4830.5|4829.5|4829|4827.5|1129
1640163390000|2021-12-22 08:56:30|||||||||41
1640163420000|2021-12-22 08:57:00|4828.5|4827|4821|4819|4828.5|4827|4821|4818.5|1080
1640163430000|2021-12-22 08:57:10|4821.5|4819.5|4826|4824.5|4826|4824.5|4821.5|4819.5|1373
1640163440000|2021-12-22 08:57:20|4827|4825|4826|4825|4827|4825.5|4826|4825|609
1640163450000|2021-12-22 08:57:30|4825.5|4824.5|4823|4821|4825.5|4824.5|4822.5|4821|454
1640163460000|2021-12-22 08:57:40|4822.5|4819.5|4821|4819|4822.5|4819.5|4821|4819|169
1640163480000|2021-12-22 08:58:00|4822|4820.5|4824|4821|4825|4822.5|4821|4820|867
1640163490000|2021-12-22 08:58:10|4823.5|4821.5|4823|4821.5|4823.5|4822|4823|4821.5|47
1640163500000|2021-12-22 08:58:20|4823.5|4822|4824|4822|4824.5|4822.5|4823.5|4822|428
1640163510000|2021-12-22 08:58:30|4825|4822.5|4824|4822|4825|4823.5|4824|4822|1
1640163520000|2021-12-22 08:58:40|4823.5|4822.5|4823|4822|4824|4823|4822.5|4822|607
1640163540000|2021-12-22 08:59:00|4822.5|4820|4822.5|4820|4822.5|4820|4822|4819.5|309
1640163560000|2021-12-22 08:59:20||4820.5||4821||4821||4820.5|15
1640163570000|2021-12-22 08:59:30||4821.5||4822||4822||4821.5|4
1640163590000|2021-12-22 08:59:50|4821.5|4821|4821|4818.5|4821.5|4821|4818.5|4817|1806
1640163600000|2021-12-22 09:00:00|4820.5|4819|4820.5|4819|4821|4819|4820.5|4819|0
1640163610000|2021-12-22 09:00:10|4820||4819.5||4820||4819.5||40
1640163620000|2021-12-22 09:00:20|4820|4819.5|4822.5|4821|4823|4821.5|4820|4819.5|2316
1640163630000|2021-12-22 09:00:30|4822|4820.5|4822|4819.5|4822|4820.5|4821|4819.5|3407
1640163640000|2021-12-22 09:00:40|4821.5|4818.5|4820|4818.5|4821.5|4818.5|4820|4818.5|212
1640163650000|2021-12-22 09:00:50|4819.5|4818|4820.5|4818.5|4821|4819.5|4819|4817.5|427
1640163660000|2021-12-22 09:01:00|4820|4818|4818|4816|4820|4818|4817.5|4816|213
1640163670000|2021-12-22 09:01:10|4817.5||4818||4818||4817.5||0
1640163680000|2021-12-22 09:01:20|4818.5|4817|4819|4817.5|4819|4817.5|4818.5|4817|23
1640163690000|2021-12-22 09:01:30|4819.5|4818|4818|4816.5|4820.5|4819.5|4818|4816.5|760
1640163700000|2021-12-22 09:01:40||4817||4817||4817||4817|0
1640163720000|2021-12-22 09:02:00|4819|4817.5|4819|4817|4819|4817.5|4819|4817|44
1640163740000|2021-12-22 09:02:20||4817.5||4818||4818||4817|192
1640163770000|2021-12-22 09:02:50|4818.5|4817.5|4819|4817.5|4819|4818|4818|4817.5|786
1640163780000|2021-12-22 09:03:00|4819.5|4818|4820|4819|4821.5|4820.5|4819.5|4818|2158
1640163790000|2021-12-22 09:03:10|4819.5|4818.5|4820|4818|4820|4818.5|4818.5|4817.5|347
1640163800000|2021-12-22 09:03:20|||||||||20
1640163820000|2021-12-22 09:03:40||4818.5||4818.5||4818.5||4818|0
1640163830000|2021-12-22 09:03:50|4819.5|4818|4818|4816.5|4819.5|4818.5|4818|4816.5|658
1640163840000|2021-12-22 09:04:00|4819|4817|4817|4815|4820|4818|4816|4814.5|376
1640163860000|2021-12-22 09:04:20|4818|4815.5|4817|4815.5|4818|4816.5|4817|4815.5|238
1640163870000|2021-12-22 09:04:30|4818|4816|4819|4817|4819|4817|4818|4816|29
1640163880000|2021-12-22 09:04:40|4818.5|4816.5|4816|4814.5|4818.5|4816.5|4815.5|4814|1336
1640163890000|2021-12-22 09:04:50|4815.5|4814|4815|4813.5|4816|4814|4815|4813|0
1640163900000|2021-12-22 09:05:00|4814.5|4813|4813|4811.5|4815|4813|4813|4811.5|125
1640163910000|2021-12-22 09:05:10|4813.5|4811|4811|4809.5|4813.5|4811|4811|4809.5|173
1640163920000|2021-12-22 09:05:20|4811.5|4810|4811.5|4810|4812|4810|4811|4810|0
1640163930000|2021-12-22 09:05:30|4811|4810.5|4810|4808|4811|4810.5|4810|4807.5|128
1640163940000|2021-12-22 09:05:40|4809.5|4807.5|4808.5|4807|4809.5|4807.5|4808|4807|16
1640163960000|2021-12-22 09:06:00|4809|4807.5|4809|4807|4810|4808|4809|4807|1449
1640163980000|2021-12-22 09:06:20|4808.5|4806.5|4808|4806|4809|4807.5|4807.5|4806|236
1640164000000|2021-12-22 09:06:40|4808.5|4806.5|4809|4808|4809|4808|4808.5|4806.5|137
1640164020000|2021-12-22 09:07:00|4809.5|4808.5|4811|4810|4811|4810|4809.5|4808.5|322
1640164030000|2021-12-22 09:07:10|4812|4810.5|4811.5|4810|4812|4811|4811.5|4810|174
1640164060000|2021-12-22 09:07:40|4811|4810.5|4811|4810|4811|4810.5|4811|4810|0
1640164080000|2021-12-22 09:08:00|4810.5|4809.5|4810|4808|4811|4809.5|4809|4808|1301
1640164090000|2021-12-22 09:08:10|4810.5||4810||4810.5||4810||104
1640164100000|2021-12-22 09:08:20|4810.5|4809|4811|4809.5|4811|4809.5|4810.5|4809|577
1640164110000|2021-12-22 09:08:30|4811.5|4810|4811.5|4810.5|4811.5|4810.5|4811.5|4810|64
1640164120000|2021-12-22 09:08:40|4811|4810|4811|4810|4811|4810|4810|4809.5|223
1640164140000|2021-12-22 09:09:00|4811.5|4810.5|4811.5|4810|4811.5|4810.5|4811|4810|40
1640164150000|2021-12-22 09:09:10|4811|4809.5|4810.5|4808.5|4811|4809.5|4810|4808|998
1640164160000|2021-12-22 09:09:20|4810||4810||4810||4810||0
1640164180000|2021-12-22 09:09:40|||||||||166
1640164190000|2021-12-22 09:09:50|4810.5|4809|4810.5|4809|4810.5|4809.5|4810|4808.5|187
1640164200000|2021-12-22 09:10:00|4811|4809.5|4814.5|4812.5|4815|4813|4811|4809.5|470
1640164210000|2021-12-22 09:10:10|4815|4813|4814.5|4813|4815|4813|4814.5|4813|20
1640164220000|2021-12-22 09:10:20|4814|4812.5|4812.5|4811|4814|4812.5|4812|4811|839
1640164230000|2021-12-22 09:10:30|4812|4810|4811.5|4810|4812.5|4810|4811.5|4810|239
1640164250000|2021-12-22 09:10:50|||||||||189
1640164290000|2021-12-22 09:11:30|4811|4810.5|4812|4811|4812|4811|4810.5|4810.5|120
1640164300000|2021-12-22 09:11:40|||||||||3
1640164310000|2021-12-22 09:11:50|4811.5|4810.5|4812.5|4810.5|4814.5|4813|4811|4810|1171
1640164320000|2021-12-22 09:12:00|4812|4810|4813.5|4811|4813.5|4811|4811.5|4810|101
1640164330000|2021-12-22 09:12:10|4814|4811.5|4814.5|4813.5|4814.5|4814|4813.5|4811.5|136
1640164340000|2021-12-22 09:12:20|4814|4812.5|4814.5|4813|4814.5|4813|4813.5|4812.5|322
1640164350000|2021-12-22 09:12:30|4814|4812.5|4813.5|4812.5|4814|4812.5|4813.5|4812.5|579
1640164370000|2021-12-22 09:12:50|4814|4813|4814.5|4813|4814.5|4813|4814|4812.5|29
1640164380000|2021-12-22 09:13:00|4815|4813.5|4815|4813|4815|4814.5|4814|4813|1684
1640164390000|2021-12-22 09:13:10|4814.5|4812.5|4811.5|4810|4815|4812.5|4811.5|4810|943
1640164400000|2021-12-22 09:13:20|||||||||31
1640164430000|2021-12-22 09:13:50|4811|4809.5|4810.5|4809|4811|4809.5|4810.5|4809|125
1640164440000|2021-12-22 09:14:00|4811|4809.5|4811.5|4810|4811.5|4810.5|4811|4809.5|782
1640164450000|2021-12-22 09:14:10|4811|4809|4811.5|4810|4811.5|4810|4810.5|4809|260
1640164460000|2021-12-22 09:14:20|4811|4809.5|4811|4810|4811|4810|4811|4809.5|0
1640164470000|2021-12-22 09:14:30|||||||||49
1640164480000|2021-12-22 09:14:40|4811.5|4809.5|4810.5|4809|4811.5|4809.5|4810|4809|2764
1640164490000|2021-12-22 09:14:50|4810|4808.5|4809.5|4808.5|4810|4808.5|4809.5|4808.5|78
1640164500000|2021-12-22 09:15:00|4809||4809.5||4809.5||4809||0
1640164510000|2021-12-22 09:15:10|4809||4809.5||4809.5||4809||0
1640164520000|2021-12-22 09:15:20|4810|4809|4810.5|4809|4810.5|4809|4810|4809|443
1640164540000|2021-12-22 09:15:40|4811.5|4809.5|4811|4809|4811.5|4810|4811|4809|41
1640164560000|2021-12-22 09:16:00|4810.5|4808.5|4811|4809.5|4811|4810|4810|4808.5|437
1640164570000|2021-12-22 09:16:10|4810.5|4810|4810.5|4809.5|4810.5|4810|4810.5|4809.5|0
1640164590000|2021-12-22 09:16:30|4811|4810|4813|4812|4813|4812|4810.5|4810|186
1640164600000|2021-12-22 09:16:40|4814|4812.5|4818|4817|4818|4817|4814|4812.5|854
1640164610000|2021-12-22 09:16:50|4818.5||4818.5||4819||4818.5||0
1640164620000|2021-12-22 09:17:00|4818|4816.5|4817.5|4816.5|4818.5|4817|4817.5|4816.5|741
1640164640000|2021-12-22 09:17:20|||||||||90
1640164650000|2021-12-22 09:17:30|4817|4816|4817.5|4816|4817.5|4816|4816|4815.5|707
1640164680000|2021-12-22 09:18:00|4818.5|4816.5|4817|4816|4818.5|4817|4816.5|4816|235
1640164690000|2021-12-22 09:18:10|4816.5|4815|4819|4817.5|4820.5|4818|4816.5|4815|519
1640164700000|2021-12-22 09:18:20|4819.5|4818|4820|4818.5|4820|4818.5|4819.5|4818|0
1640164720000|2021-12-22 09:18:40|4820.5|4819|4824|4822|4824.5|4822.5|4818.5|4817.5|3211
1640164730000|2021-12-22 09:18:50|4824.5|4823|4824|4823|4825|4823.5|4823|4822|1611
1640164740000|2021-12-22 09:19:00|||||||||4
1640164750000|2021-12-22 09:19:10|4823.5|4822.5|4824|4822.5|4824|4823|4823|4822.5|234
1640164760000|2021-12-22 09:19:20|4823.5|4822|4823.5|4822|4823.5|4822|4823|4822|1033
1640164770000|2021-12-22 09:19:30|4824|4822.5|4824|4823|4824|4823|4824|4822|1
1640164780000|2021-12-22 09:19:40|4825.5|4823.5|4826|4825|4827.5|4825.5|4824.5|4823.5|106
1640164790000|2021-12-22 09:19:50|4825.5|4824.5|4826|4824|4826.5|4825|4825|4824|967
1640164800000|2021-12-22 09:20:00|4825.5||4826||4826||4825.5||0
1640164810000|2021-12-22 09:20:10|4826.5|4824.5|4826.5|4825|4826.5|4825|4826.5|4824.5|11
1640164830000|2021-12-22 09:20:30|4826|4824.5|4825|4823.5|4827|4824.5|4824|4822.5|873
1640164840000|2021-12-22 09:20:40|4825.5|4823|4824.5|4823.5|4826|4823.5|4824|4823|100
1640164850000|2021-12-22 09:20:50|4825|4824|4826|4824|4826|4824|4825|4824|0
1640164860000|2021-12-22 09:21:00|||||||||14
1640164880000|2021-12-22 09:21:20|4827|4824.5|4827.5|4826|4827.5|4826|4827|4824.5|333
1640164900000|2021-12-22 09:21:40|||||||||40
1640164930000|2021-12-22 09:22:10|4828|4826.5|4830.5|4828|4831|4828|4828|4826.5|242
1640164940000|2021-12-22 09:22:20|4830|4827.5|4828|4826.5|4830|4827.5|4827|4826|1071
1640164950000|2021-12-22 09:22:30|4827.5|4826|4827|4825.5|4827.5|4826|4826|4825|1294
1640164970000|2021-12-22 09:22:50|4827.5|4826|4829.5|4827.5|4829.5|4827.5|4827.5|4826|203
1640164980000|2021-12-22 09:23:00|4829|4826.5|4828.5|4826.5|4829|4826.5|4827.5|4826.5|580
1640164990000|2021-12-22 09:23:10|4828|4826|4827.5|4826.5|4828|4826.5|4827.5|4826|0
1640165010000|2021-12-22 09:23:30|4827|4826|4825|4823.5|4827|4826|4824|4822.5|976
1640165040000|2021-12-22 09:24:00|4825.5|4824|4827|4825|4827|4825.5|4825.5|4824|1564
1640165050000|2021-12-22 09:24:10|4826.5||4826||4826.5||4826||60
1640165060000|2021-12-22 09:24:20|4826.5|4825.5|4827.5|4825.5|4828.5|4826.5|4826.5|4825.5|118
1640165080000|2021-12-22 09:24:40|||||||||1
1640165090000|2021-12-22 09:24:50|4827|4825|4826.5|4825|4827|4825|4826.5|4825|818
1640165100000|2021-12-22 09:25:00||4825.5||4825.5||4825.5||4825.5|1
1640165110000|2021-12-22 09:25:10|4827.5|4826|4827|4825.5|4827.5|4826.5|4827|4825.5|281
1640165140000|2021-12-22 09:25:40|||||||||25
1640165150000|2021-12-22 09:25:50|||||||||14
1640165160000|2021-12-22 09:26:00|4827.5|4825|4826|4825|4827.5|4825|4826|4825|699
1640165170000|2021-12-22 09:26:10|4825|4824.5|4827.5|4826|4827.5|4826.5|4825|4824.5|1251
1640165180000|2021-12-22 09:26:20|4827|4826.5|4826|4825|4827|4826.5|4826|4825|248
1640165190000|2021-12-22 09:26:30|4827|4825.5|4827|4825|4827|4825.5|4827|4825|0
1640165220000|2021-12-22 09:27:00|4826||4826||4826||4826||0
1640165230000|2021-12-22 09:27:10|4825.5|4824.5|4823|4822.5|4826|4824.5|4822.5|4821|1865
1640165240000|2021-12-22 09:27:20|||||||||112
1640165260000|2021-12-22 09:27:40|4823.5|4823|4823|4822.5|4824.5|4823.5|4823|4822.5|2487
1640165270000|2021-12-22 09:27:50|4823.5|4823|4824.5|4823|4824.5|4823|4823.5|4823|500
1640165290000|2021-12-22 09:28:10|4824|4822.5|4822|4821|4824.5|4822.5|4821.5|4821|937
1640165300000|2021-12-22 09:28:20|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|19
1640165320000|2021-12-22 09:28:40|||||||||11
1640165340000|2021-12-22 09:29:00|4823.5|4822|4824.5|4822.5|4824.5|4822.5|4823.5|4822|412
1640165350000|2021-12-22 09:29:10|4824|4822|4823.5|4821.5|4824|4822|4823.5|4821.5|0
1640165360000|2021-12-22 09:29:20|4823||4823.5||4823.5||4822.5||453
1640165400000|2021-12-22 09:30:00|4823|4821|4820.5|4819.5|4823|4821|4820.5|4819|578
1640165410000|2021-12-22 09:30:10||4820||4820||4820||4820|0
1640165420000|2021-12-22 09:30:20|4821.5|4820.5|4821.5|4820|4823.5|4822|4821.5|4820|690
1640165430000|2021-12-22 09:30:30|||||||||58
1640165460000|2021-12-22 09:31:00|4821|4819.5|4819.5|4818.5|4821|4819.5|4819.5|4817.5|334
1640165470000|2021-12-22 09:31:10|4819|4819|4819|4817.5|4819|4819|4819|4817.5|64
1640165480000|2021-12-22 09:31:20|4818.5|4817|4816.5|4815|4818.5|4817|4816.5|4815|150
1640165490000|2021-12-22 09:31:30|4816|4814.5|4816|4815|4816|4815|4816|4814.5|125
1640165500000|2021-12-22 09:31:40|4816.5|4815.5|4819|4817|4819|4817|4816.5|4815.5|359
1640165520000|2021-12-22 09:32:00|4818.5|4816.5|4822.5|4821|4822.5|4821|4817|4815.5|1782
1640165530000|2021-12-22 09:32:10|4823.5|4821.5|4823.5|4822|4823.5|4822|4823.5|4821.5|0
1640165540000|2021-12-22 09:32:20|||||||||61
1640165560000|2021-12-22 09:32:40|4824.5|4822.5|4827|4825|4827|4825|4824.5|4822.5|147
1640165570000|2021-12-22 09:32:50|4826|4824.5|4825|4823.5|4826|4824.5|4824|4823.5|1350
1640165580000|2021-12-22 09:33:00|4824.5|4824|4823|4822|4824.5|4824|4823|4822|757
1640165620000|2021-12-22 09:33:40|4822.5|4821|4821|4819.5|4822.5|4821|4821|4818.5|410
1640165630000|2021-12-22 09:33:50|4822|4820|4822|4820.5|4822|4820.5|4822|4820|52
1640165640000|2021-12-22 09:34:00|4822.5|4821|4822.5|4821|4823|4821.5|4822.5|4821|221
1640165650000|2021-12-22 09:34:10|4822|4820.5|4820.5|4819.5|4822|4820.5|4819|4818|877
1640165660000|2021-12-22 09:34:20|4821|4820|4821.5|4819.5|4823|4822|4821|4819.5|725
1640165670000|2021-12-22 09:34:30|||||||||50
1640165700000|2021-12-22 09:35:00|4821|4819|4816.5|4815|4821|4819|4815|4814|1569
1640165710000|2021-12-22 09:35:10||4814.5||4814.5||4814.5||4814.5|5
1640165730000|2021-12-22 09:35:30|4816|4814|4816.5|4815|4817.5|4816|4814|4812.5|1949
1640165740000|2021-12-22 09:35:40|4817|4815.5|4816.5|4814.5|4817.5|4816|4816.5|4814.5|1171
1640165760000|2021-12-22 09:36:00|4815.5|4814|4815.5|4813.5|4815.5|4814|4813.5|4812|456
1640165770000|2021-12-22 09:36:10|4816|4814|4816|4814.5|4816.5|4815|4816|4814|235
1640165790000|2021-12-22 09:36:30|4815.5|4815|4818.5|4816|4818.5|4816|4815.5|4815|210
1640165800000|2021-12-22 09:36:40|4818||4818||4818||4817.5||100
1640165810000|2021-12-22 09:36:50|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|0
1640165840000|2021-12-22 09:37:20|4818|4817|4818|4816.5|4818|4817|4818|4816.5|125
1640165860000|2021-12-22 09:37:40|4818.5|4817|4819.5|4817.5|4819.5|4817.5|4818.5|4817|171
1640165870000|2021-12-22 09:37:50|||||||||27
1640165880000|2021-12-22 09:38:00|4819|4817|4818.5|4817.5|4819|4817.5|4818.5|4817|0
1640165900000|2021-12-22 09:38:20|4818|4817|4819|4818.5|4819.5|4818.5|4817.5|4817|1014
1640165910000|2021-12-22 09:38:30|4820|4818|4819|4818|4820|4818|4818|4817.5|3283
1640165940000|2021-12-22 09:39:00|4820|4818.5|4819.5|4818|4820.5|4819|4819.5|4818|190
1640165960000|2021-12-22 09:39:20||4818.5||4818.5||4818.5||4818.5|145
1640166000000|2021-12-22 09:40:00|4820.5|4819|4820|4818.5|4820.5|4819|4820|4818.5|579
1640166020000|2021-12-22 09:40:20|4819.5|4819|4819.5|4818.5|4820|4819|4819|4818.5|135
1640166030000|2021-12-22 09:40:30|4820||4820||4820||4820||0
1640166040000|2021-12-22 09:40:40|||||||||603
1640166050000|2021-12-22 09:40:50|4819.5|4818|4823|4821|4823|4821.5|4818|4817|3947
1640166060000|2021-12-22 09:41:00|4822|4821.5|4822|4820.5|4822|4821.5|4821.5|4820.5|426
1640166070000|2021-12-22 09:41:10|4822.5|4821|4822.5|4820.5|4822.5|4821|4822.5|4820.5|2
1640166080000|2021-12-22 09:41:20|||||||||61
1640166090000|2021-12-22 09:41:30|4822|4821|4824.5|4822.5|4826|4823.5|4822|4821|540
1640166100000|2021-12-22 09:41:40|4825|4823|4824.5|4822.5|4825.5|4823.5|4824.5|4822.5|0
1640166110000|2021-12-22 09:41:50|4824|4822|4820|4819|4824|4822|4820|4819|2955
1640166120000|2021-12-22 09:42:00|4819.5|4818|4820|4818.5|4820|4818.5|4819|4817.5|176
1640166130000|2021-12-22 09:42:10||4819||4818.5||4819||4818.5|0
1640166140000|2021-12-22 09:42:20|4819.5|4817.5|4819|4817.5|4819.5|4818.5|4819|4817.5|1739
1640166160000|2021-12-22 09:42:40|4818.5|4817|4818.5|4816.5|4818.5|4817|4818|4816.5|590
1640166180000|2021-12-22 09:43:00||4817||4817||4817||4817|0
1640166220000|2021-12-22 09:43:40|4818|4816.5|4817|4815.5|4818|4816.5|4816.5|4814|502
1640166240000|2021-12-22 09:44:00|4817.5|4816|4814|4812.5|4817.5|4816.5|4814|4812.5|1455
1640166250000|2021-12-22 09:44:10||4812||4812.5||4812.5||4812|0
1640166260000|2021-12-22 09:44:20|4813.5|4812|4813.5|4812|4813.5|4812|4813.5|4812|0
1640166290000|2021-12-22 09:44:50|4813|4812.5|4813|4812|4813|4812.5|4813|4812|0
1640166300000|2021-12-22 09:45:00|4812.5|4811.5|4812.5|4811.5|4813|4812|4812|4811.5|650
1640166310000|2021-12-22 09:45:10|4812|4811|4812.5|4811|4812.5|4811|4812|4811|407
1640166320000|2021-12-22 09:45:20||4811.5||4811.5||4811.5||4811.5|0
1640166330000|2021-12-22 09:45:30|4812|4811|4812|4810.5|4812|4811|4812|4810|197
1640166340000|2021-12-22 09:45:40|4811.5||4811||4811.5||4811||0
1640166350000|2021-12-22 09:45:50|4812|4810|4811.5|4810.5|4812.5|4811|4811.5|4810|278
1640166360000|2021-12-22 09:46:00|4811|4810|4810.5|4808.5|4811.5|4810|4810.5|4808.5|126
1640166380000|2021-12-22 09:46:20|4811|4809|4811.5|4809.5|4813.5|4811|4810.5|4809|3370
1640166390000|2021-12-22 09:46:30|4812|4810|4812.5|4810.5|4812.5|4810.5|4812|4810|1239
1640166400000|2021-12-22 09:46:40||4811||4811.5||4811.5||4811|0
1640166410000|2021-12-22 09:46:50|4813|4812|4815|4814|4815|4814|4813|4812|204
1640166420000|2021-12-22 09:47:00||4813.5||4814||4814||4813.5|125
1640166440000|2021-12-22 09:47:20|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|4815.5|4814|280
1640166450000|2021-12-22 09:47:30|4816|4814|4816.5|4815.5|4817|4816.5|4816|4814|1686
1640166460000|2021-12-22 09:47:40||4815||4815.5||4815.5||4815|0
1640166480000|2021-12-22 09:48:00|4816|4815|4816.5|4815|4816.5|4815|4815|4814.5|2430
1640166500000|2021-12-22 09:48:20|||||||||133
1640166510000|2021-12-22 09:48:30|||||||||41
1640166520000|2021-12-22 09:48:40|4817|4815.5|4818|4816|4818.5|4816|4817|4815.5|562
1640166550000|2021-12-22 09:49:10|4819|4816.5|4818|4816.5|4819.5|4818|4817.5|4816.5|311
1640166560000|2021-12-22 09:49:20|4818.5|4817|4822|4820|4822.5|4820|4818.5|4817|288
1640166570000|2021-12-22 09:49:30|4821|4819.5|4819.5|4818.5|4821|4819.5|4819|4818.5|801
1640166580000|2021-12-22 09:49:40|4820|4819|4818.5|4817.5|4820|4819|4818.5|4817.5|743
1640166590000|2021-12-22 09:49:50|||||||||145
1640166600000|2021-12-22 09:50:00|4819|4818|4818.5|4817.5|4819|4818|4818.5|4817.5|0
1640166610000|2021-12-22 09:50:10|4818|4817|4819|4817.5|4819|4818|4817.5|4816.5|815
1640166630000|2021-12-22 09:50:30||4818||4817.5||4818||4817.5|0
1640166640000|2021-12-22 09:50:40|4818.5||4818.5||4818.5||4818.5||0
1640166650000|2021-12-22 09:50:50|4818|4817|4818.5|4817.5|4818.5|4817.5|4817.5|4817|719
1640166660000|2021-12-22 09:51:00||4817||4817.5||4817.5||4817|0
1640166670000|2021-12-22 09:51:10|4819|4818|4819|4817.5|4819|4818|4819|4817.5|41
1640166690000|2021-12-22 09:51:30|4820|4818|4818.5|4817.5|4820|4818.5|4818.5|4817.5|587
1640166700000|2021-12-22 09:51:40|||||||||175
1640166710000|2021-12-22 09:51:50|4819.5|4818|4819.5|4818|4819.5|4818.5|4819.5|4818|62
1640166720000|2021-12-22 09:52:00||4818.5||4818||4818.5||4818|412
1640166730000|2021-12-22 09:52:10|4820.5|4818.5|4820.5|4819|4820.5|4819|4820.5|4818.5|24
1640166740000|2021-12-22 09:52:20|||||||||1
1640166760000|2021-12-22 09:52:40|4819.5|4818.5|4819|4818|4820.5|4818.5|4818.5|4818|705
1640166770000|2021-12-22 09:52:50|4818.5|4817.5|4818|4817|4819.5|4817.5|4817|4816.5|791
1640166810000|2021-12-22 09:53:30|4817.5|4816.5|4817.5|4816.5|4817.5|4817|4816.5|4816|1252
1640166820000|2021-12-22 09:53:40||4816||4816.5||4816.5||4816|0
1640166830000|2021-12-22 09:53:50|4818|4817|4818.5|4817|4818.5|4817.5|4818|4817|773
1640166840000|2021-12-22 09:54:00|4818|4816.5|4817.5|4816.5|4818|4816.5|4817.5|4816.5|43
1640166860000|2021-12-22 09:54:20|4817|4816|4817|4815.5|4817|4816.5|4816.5|4815|577
1640166870000|2021-12-22 09:54:30|4816.5||4817||4817||4816.5||0
1640166880000|2021-12-22 09:54:40|4816.5||4816.5||4816.5||4816.5||0
1640166900000|2021-12-22 09:55:00|4816|4815|4817|4816|4817|4816|4816|4815|782
1640166910000|2021-12-22 09:55:10|4816.5|4815.5|4816.5|4815|4816.5|4815.5|4816.5|4815|59
1640166920000|2021-12-22 09:55:20|4817|4815.5|4817|4815.5|4817|4815.5|4817|4815.5|0
1640166930000|2021-12-22 09:55:30|4817.5|4816|4817|4816|4818.5|4817|4817|4816|289
1640166960000|2021-12-22 09:56:00|4816.5|4815.5|4816.5|4815|4816.5|4815.5|4816.5|4815|1452
1640166970000|2021-12-22 09:56:10|4816|4814.5|4818|4817.5|4819|4817.5|4815|4814|4147
1640166980000|2021-12-22 09:56:20|4817.5|4817|4817.5|4816|4817.5|4817|4817|4816|685
1640166990000|2021-12-22 09:56:30||4815.5||4816||4816||4815.5|556
1640167010000|2021-12-22 09:56:50|||||||||4
1640167020000|2021-12-22 09:57:00|4817|4816.5|4817.5|4816.5|4818.5|4817|4817|4816|499
1640167030000|2021-12-22 09:57:10|||||||||10
1640167040000|2021-12-22 09:57:20|4818|4817|4818|4817|4818|4817|4818|4817|49
1640167050000|2021-12-22 09:57:30|||||||||10
1640167060000|2021-12-22 09:57:40|4818.5|4817.5|4819|4818|4819|4818|4818.5|4817.5|183
1640167070000|2021-12-22 09:57:50|||||||||42
1640167080000|2021-12-22 09:58:00|||||||||154
1640167090000|2021-12-22 09:58:10|4819.5|4818.5|4817.5|4817|4820.5|4818.5|4817.5|4816.5|1172
1640167100000|2021-12-22 09:58:20|4818.5|4817.5|4819|4818|4819.5|4818|4818.5|4817.5|172
1640167120000|2021-12-22 09:58:40|4818.5|4818.5|4818|4817|4819.5|4818.5|4818|4817|804
1640167130000|2021-12-22 09:58:50|4819|4817.5|4818.5|4817.5|4819|4818|4818.5|4817.5|34
1640167140000|2021-12-22 09:59:00|4818|4817|4818|4817|4818.5|4817|4817.5|4817|279
1640167150000|2021-12-22 09:59:10||4817.5||4817||4817.5||4817|125
1640167180000|2021-12-22 09:59:40|4818.5|4817.5|4818|4817.5|4819|4818.5|4818|4817.5|1203
1640167190000|2021-12-22 09:59:50|4817.5|4817|4817.5|4816.5|4818|4817|4817|4816.5|602
1640167200000|2021-12-22 10:00:00|4818|4817|4818.5|4817.5|4819|4818|4818|4816.5|902
1640167210000|2021-12-22 10:00:10|4819.5|4818|4823|4821.5|4823|4821.5|4819|4818|688
1640167220000|2021-12-22 10:00:20|4822|4821|4821.5|4820|4822|4821|4821.5|4820|286
1640167230000|2021-12-22 10:00:30|4821|4819.5|4818.5|4818|4821|4819.5|4818.5|4817.5|978
1640167240000|2021-12-22 10:00:40|4819.5|4818.5|4819.5|4818|4820.5|4819|4819.5|4818|56
1640167260000|2021-12-22 10:01:00|4819||4819.5||4819.5||4818.5||149
1640167280000|2021-12-22 10:01:20|4820|4818.5|4819.5|4818.5|4820.5|4819.5|4819.5|4818.5|432
1640167290000|2021-12-22 10:01:30|4819|4818|4819.5|4818.5|4820|4819|4819|4818|1310
1640167310000|2021-12-22 10:01:50|4820|4819|4822|4821|4822.5|4821|4820|4819|386
1640167320000|2021-12-22 10:02:00|4822.5|4821.5|4824|4822.5|4824.5|4822.5|4822.5|4821.5|0
1640167330000|2021-12-22 10:02:10|4823.5|4822|4823|4822|4823.5|4822|4823|4822|74
1640167340000|2021-12-22 10:02:20|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|4822.5|4821.5|728
1640167350000|2021-12-22 10:02:30|||||||||102
1640167360000|2021-12-22 10:02:40|4823|4822|4824|4822.5|4824|4822.5|4823|4822|140
1640167370000|2021-12-22 10:02:50|||||||||367
1640167400000|2021-12-22 10:03:20|4823.5|4823|4823.5|4822.5|4823.5|4823|4823.5|4822.5|125
1640167410000|2021-12-22 10:03:30|||||||||731
1640167420000|2021-12-22 10:03:40|4822.5|4822|4822.5|4821.5|4823|4822|4822|4821|962
1640167430000|2021-12-22 10:03:50|4823|4822|4824|4823|4824|4823|4823|4822|476
1640167450000|2021-12-22 10:04:10|4824.5|4823.5|4825.5|4824|4825.5|4824|4824.5|4823|151
1640167460000|2021-12-22 10:04:20|4826|4824.5|4827|4826|4827.5|4826|4826|4824.5|89
1640167470000|2021-12-22 10:04:30|4827.5|4826.5|4828|4826.5|4828|4827|4827.5|4826.5|551
1640167480000|2021-12-22 10:04:40|4827.5|4826|4825.5|4825|4827.5|4826|4825.5|4824.5|1201
1640167490000|2021-12-22 10:04:50|4825|4824.5|4825|4823.5|4825.5|4824.5|4824|4823|839
1640167510000|2021-12-22 10:05:10|4825.5|4824|4828.5|4827.5|4828.5|4827.5|4825.5|4824|2585
1640167520000|2021-12-22 10:05:20|4828|4826.5|4832|4830.5|4832.5|4830.5|4827.5|4826.5|2009
1640167560000|2021-12-22 10:06:00|4831.5|4829.5|4830|4828.5|4831.5|4829.5|4829.5|4828.5|2103
1640167590000|2021-12-22 10:06:30||4829||4829||4829||4829|0
1640167600000|2021-12-22 10:06:40|4831|4829.5|4831.5|4829|4832|4831|4830|4829|864
1640167610000|2021-12-22 10:06:50|4831|4829.5|4830.5|4829.5|4831|4829.5|4830.5|4829|707
1640167620000|2021-12-22 10:07:00|4831|4830|4832|4831|4832|4831|4831|4830|1518
1640167630000|2021-12-22 10:07:10|4832.5|4831.5|4830.5|4830|4834|4832|4830.5|4830|4273
1640167640000|2021-12-22 10:07:20|4830|4829.5|4830.5|4829|4830.5|4830|4829.5|4829|1730
1640167650000|2021-12-22 10:07:30|4830|4829.5|4830.5|4829|4830.5|4829.5|4829.5|4829|1046
1640167680000|2021-12-22 10:08:00|4830|4828.5|4830|4828.5|4830|4828.5|4829.5|4828.5|1261
1640167690000|2021-12-22 10:08:10|4829.5|4829|4830|4829|4830|4829|4829.5|4829|78
1640167700000|2021-12-22 10:08:20|4829.5|4829.5|4830|4828.5|4830|4829.5|4829.5|4828.5|2635
1640167730000|2021-12-22 10:08:50||4829||4829||4829||4829|421
1640167740000|2021-12-22 10:09:00|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|4830.5|4829|199
1640167760000|2021-12-22 10:09:20|||||||||105
1640167780000|2021-12-22 10:09:40||4830||4830||4830||4829.5|940
1640167790000|2021-12-22 10:09:50|4830|4829.5|4830.5|4830|4830.5|4830|4830|4829.5|321
1640167800000|2021-12-22 10:10:00|4831.5|4830.5|4829.5|4828.5|4831.5|4830.5|4829|4828.5|9232
1640167810000|2021-12-22 10:10:10|||||||||1167
1640167820000|2021-12-22 10:10:20|||||||||152
1640167830000|2021-12-22 10:10:30|4829|4828|4829|4828|4829.5|4828.5|4828.5|4828|2387
1640167840000|2021-12-22 10:10:40|4828.5||4829||4829||4828.5||139
1640167860000|2021-12-22 10:11:00|||||||||100
1640167900000|2021-12-22 10:11:40|||||||||1092
1640167910000|2021-12-22 10:11:50|4828.5|4827.5|4828.5|4827.5|4829|4827.5|4828.5|4827.5|908
1640167920000|2021-12-22 10:12:00|4828|4827|4827.5|4827|4828|4827|4827.5|4826.5|597
1640167930000|2021-12-22 10:12:10||4826.5||4826.5||4826.5||4826.5|371
1640167960000|2021-12-22 10:12:40|4827|4827|4828|4827|4828|4827|4827|4827|2871
1640167970000|2021-12-22 10:12:50|4827.5|4827.5|4827.5|4826.5|4827.5|4827.5|4827.5|4826.5|803
1640168010000|2021-12-22 10:13:30|||||||||169
1640168030000|2021-12-22 10:13:50|||||||||4
1640168040000|2021-12-22 10:14:00|||||||||2
1640168050000|2021-12-22 10:14:10|4827|4826|4827.5|4826|4827.5|4826|4826.5|4826|2311
1640168070000|2021-12-22 10:14:30|4827|4826.5|4827.5|4826.5|4827.5|4826.5|4827|4826.5|105
1640168080000|2021-12-22 10:14:40|4827|4826|4827|4826|4827|4826.5|4827|4826|637
1640168090000|2021-12-22 10:14:50|4826.5|4826.5|4827.5|4827|4829.5|4828|4826.5|4826|13439
1640168100000|2021-12-22 10:15:00|4827|4826.5|4825.5|4825|4827.5|4826.5|4825.5|4825|1635
1640168110000|2021-12-22 10:15:10|||||||||20
1640168120000|2021-12-22 10:15:20|4826|4825.5|4823.5|4822.5|4826|4825.5|4823.5|4822.5|2745
1640168130000|2021-12-22 10:15:30|4823|4822|4823.5|4822|4824|4823|4822.5|4822|64
1640168140000|2021-12-22 10:15:40|4823|4821.5|4823|4822|4823.5|4822|4822|4821.5|844
1640168160000|2021-12-22 10:16:00|4823.5|4822.5|4825.5|4825|4826|4825|4823.5|4822|1601
1640168170000|2021-12-22 10:16:10|4826|4825.5|4826|4825|4826|4825.5|4825.5|4824.5|1993
1640168180000|2021-12-22 10:16:20|4826.5|4825.5|4828|4827|4828|4827|4826|4825.5|4125
1640168190000|2021-12-22 10:16:30|4827.5|4826.5|4827.5|4826.5|4827.5|4827|4827.5|4826.5|0
1640168210000|2021-12-22 10:16:50||4827||4826.5||4827||4826.5|393
1640168220000|2021-12-22 10:17:00|4828|4827|4828|4827|4829|4828|4827.5|4827|2194
1640168230000|2021-12-22 10:17:10|4827.5||4827.5||4827.5||4827.5||632
1640168240000|2021-12-22 10:17:20|4827|4826.5|4827|4826.5|4827|4826.5|4827|4826.5|279
1640168250000|2021-12-22 10:17:30|||||||||1
1640168280000|2021-12-22 10:18:00|||||||||111
1640168290000|2021-12-22 10:18:10|4827.5|4827|4828.5|4827.5|4829|4828|4827.5|4827|2645
1640168300000|2021-12-22 10:18:20|4828|4827|4828|4827|4828.5|4827|4827.5|4827|341
1640168310000|2021-12-22 10:18:30||4827.5||4827.5||4827.5||4827.5|522
1640168320000|2021-12-22 10:18:40|4828.5|4828|4828.5|4827.5|4828.5|4828|4828.5|4827.5|1067
1640168340000|2021-12-22 10:19:00|4828|4827|4827.5|4827|4828|4827.5|4827.5|4827|713
1640168350000|2021-12-22 10:19:10|4827|4826.5|4827|4826.5|4827|4826.5|4827|4826.5|417
1640168360000|2021-12-22 10:19:20|4827.5|4827|4827.5|4827|4828|4827|4827.5|4827|677
1640168370000|2021-12-22 10:19:30|||||||||43
1640168380000|2021-12-22 10:19:40|4828||4828||4828||4828||94
1640168390000|2021-12-22 10:19:50|4828.5|4827.5|4828|4827.5|4829|4828|4828|4827|1361
1640168400000|2021-12-22 10:20:00|4827.5|4827|4827.5|4826.5|4827.5|4827|4827|4826|872
1640168410000|2021-12-22 10:20:10||4827||4827||4827||4827|0
1640168420000|2021-12-22 10:20:20||4826.5||4826.5||4826.5||4826.5|0
1640168440000|2021-12-22 10:20:40|||||||||2
1640168470000|2021-12-22 10:21:10|4827|4826|4826.5|4826|4827|4826|4826.5|4826|200
1640168480000|2021-12-22 10:21:20|4826|4825|4827|4826|4827.5|4826|4825.5|4824.5|1042
1640168500000|2021-12-22 10:21:40|4826.5||4827||4827||4826.5||0
1640168510000|2021-12-22 10:21:50|4827.5|4826.5|4826|4825.5|4828|4827|4826|4825.5|2040
1640168520000|2021-12-22 10:22:00|4826.5|4826|4830.5|4829.5|4830.5|4830|4826.5|4826|358
1640168530000|2021-12-22 10:22:10|4830|4829|4830|4829|4830|4829|4830|4829|157
1640168540000|2021-12-22 10:22:20|4829.5|4828.5|4830.5|4828.5|4830.5|4828.5|4828.5|4827|740
1640168550000|2021-12-22 10:22:30|4831|4829|4832|4831|4832|4831|4831|4829|250
1640168560000|2021-12-22 10:22:40|4831.5|4830.5|4832|4830.5|4832|4830.5|4830.5|4829.5|466
1640168570000|2021-12-22 10:22:50|4832.5|4831|4832|4831.5|4832.5|4831.5|4832|4831|0
1640168580000|2021-12-22 10:23:00|||||||||200
1640168590000|2021-12-22 10:23:10|4831.5|4831|4830.5|4829.5|4832|4831|4830|4829|831
1640168600000|2021-12-22 10:23:20|4831|4830|4831|4829.5|4831.5|4830.5|4831|4829.5|389
1640168620000|2021-12-22 10:23:40|4831.5|4830|4832|4830.5|4832.5|4831.5|4831.5|4830|4151
1640168630000|2021-12-22 10:23:50|4831.5||4831.5||4831.5||4831.5||0
1640168640000|2021-12-22 10:24:00|4832|4831|4835.5|4834|4835.5|4834|4832|4831|9566
1640168650000|2021-12-22 10:24:10|4836|4834.5|4836|4835.5|4836|4835.5|4836|4834.5|119
1640168660000|2021-12-22 10:24:20|4836.5||4836.5||4836.5||4836.5||0
1640168670000|2021-12-22 10:24:30|4837|4836|4837|4836.5|4837|4836.5|4837|4836|123
1640168680000|2021-12-22 10:24:40|4837.5|4836|4838|4837|4838|4837|4837|4835.5|161
1640168690000|2021-12-22 10:24:50|4837.5|4836.5|4837.5|4837|4837.5|4837|4837|4836.5|48
1640168700000|2021-12-22 10:25:00|4838|4836.5|4837.5|4836.5|4838|4837|4837|4836.5|318
1640168710000|2021-12-22 10:25:10||4837||4836.5||4837||4836.5|0
1640168720000|2021-12-22 10:25:20|4838|4837|4838|4837|4838|4837.5|4837.5|4836.5|269
1640168760000|2021-12-22 10:26:00|4837.5|4836.5|4838|4837|4838|4837|4837.5|4836.5|235
1640168770000|2021-12-22 10:26:10|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|0
1640168780000|2021-12-22 10:26:20|4837|4836|4837.5|4836|4837.5|4836|4836.5|4835.5|706
1640168800000|2021-12-22 10:26:40|||||||||1
1640168810000|2021-12-22 10:26:50|4837|4835.5|4835.5|4835|4837|4835.5|4835|4834|587
1640168820000|2021-12-22 10:27:00|4836.5|4834.5|4836.5|4835|4836.5|4835|4836.5|4834.5|89
1640168830000|2021-12-22 10:27:10|||||||||2
1640168850000|2021-12-22 10:27:30|||||||||61
1640168860000|2021-12-22 10:27:40|4836|4834.5|4837|4836.5|4837.5|4836.5|4835|4834.5|2104
1640168890000|2021-12-22 10:28:10|4837.5|4837|4837.5|4836.5|4837.5|4837|4837|4836.5|105
1640168900000|2021-12-22 10:28:20|4837||4837||4837||4837||0
1640168910000|2021-12-22 10:28:30|4836.5|4836|4836.5|4836|4837|4836.5|4836.5|4836|395
1640168920000|2021-12-22 10:28:40|4836|4835.5|4836|4835|4836|4835.5|4836|4835|604
1640168930000|2021-12-22 10:28:50|||||||||4
1640168940000|2021-12-22 10:29:00|4835.5||4835.5||4835.5||4835.5||101
1640168950000|2021-12-22 10:29:10|4835|4834.5|4835.5|4834.5|4835.5|4834.5|4835|4834.5|441
1640168970000|2021-12-22 10:29:30|4835|4833.5|4834.5|4834|4835|4834|4834.5|4833.5|130
1640169000000|2021-12-22 10:30:00|4834|4833.5|4834|4833|4836.5|4835.5|4833.5|4832.5|8198
1640169010000|2021-12-22 10:30:10|4835|4833.5|4835|4834.5|4836.5|4835|4835|4833.5|600
1640169040000|2021-12-22 10:30:40|4834.5|4834|4837|4836.5|4838|4836.5|4834|4833.5|3426
1640169050000|2021-12-22 10:30:50|4838|4837|4839|4837.5|4839|4837.5|4838|4837|174
1640169090000|2021-12-22 10:31:30|4838.5|4837|4837.5|4836.5|4839|4838|4837.5|4836|1132
1640169100000|2021-12-22 10:31:40|4837|4836|4836.5|4836|4837|4836|4836.5|4836|220
1640169110000|2021-12-22 10:31:50|4837.5|4836.5|4837.5|4836|4837.5|4836.5|4837.5|4836|17
1640169130000|2021-12-22 10:32:10|4838|4836.5|4839.5|4838.5|4839.5|4838.5|4837.5|4836.5|639
1640169140000|2021-12-22 10:32:20|4839||4839.5||4839.5||4839||425
1640169150000|2021-12-22 10:32:30|4839|4838|4838|4836.5|4839|4838|4837|4836.5|1099
1640169170000|2021-12-22 10:32:50|||||||||193
1640169190000|2021-12-22 10:33:10|4837.5||4837.5||4837.5||4837.5||0
1640169210000|2021-12-22 10:33:30|4837|4836|4837|4836|4837.5|4836.5|4836.5|4836|805
1640169230000|2021-12-22 10:33:50|4836.5|4835.5|4837|4835.5|4837|4835.5|4836|4835.5|161
1640169250000|2021-12-22 10:34:10|||||||||545
1640169270000|2021-12-22 10:34:30|4836.5|4835|4836|4835|4836.5|4835|4835.5|4835|825
1640169280000|2021-12-22 10:34:40|4836.5|4835.5|4836|4835|4836.5|4836|4835.5|4835|660
1640169290000|2021-12-22 10:34:50|4835.5|4834.5|4834|4832.5|4835.5|4834.5|4834|4832.5|254
1640169300000|2021-12-22 10:35:00|4834.5|4833|4834.5|4833.5|4834.5|4834|4834|4833|119
1640169310000|2021-12-22 10:35:10|4835.5|4834|4836|4835|4836|4835|4835.5|4834|95
1640169320000|2021-12-22 10:35:20|4835.5|4834.5|4835|4833.5|4836|4834.5|4834|4832.5|516
1640169330000|2021-12-22 10:35:30|||||||||68
1640169340000|2021-12-22 10:35:40|4835.5|4834|4835|4833.5|4836|4835|4835|4833.5|223
1640169350000|2021-12-22 10:35:50|4834.5|4834|4836|4835|4837|4835.5|4834.5|4834|790
1640169370000|2021-12-22 10:36:10|4837|4835.5|4838|4837|4839|4837.5|4837|4835.5|36
1640169380000|2021-12-22 10:36:20|4837.5|4836.5|4837|4836|4837.5|4837|4836.5|4836|641
1640169390000|2021-12-22 10:36:30|4836.5|4835.5|4837|4835.5|4837|4835.5|4836.5|4835.5|153
1640169410000|2021-12-22 10:36:50|||||||||1
1640169420000|2021-12-22 10:37:00|4836.5|4836|4836.5|4835.5|4837|4836|4836.5|4835.5|330
1640169430000|2021-12-22 10:37:10|4836||4836.5||4836.5||4836||357
1640169450000|2021-12-22 10:37:30|4836||4836||4836||4836||0
1640169470000|2021-12-22 10:37:50|4835.5|4834.5|4835.5|4834.5|4835.5|4835|4835|4834.5|457
1640169480000|2021-12-22 10:38:00|4836|4835|4837.5|4836|4837.5|4836.5|4836|4835|363
1640169490000|2021-12-22 10:38:10|4838|4836.5|4838|4836.5|4838.5|4837|4838|4836.5|5
1640169500000|2021-12-22 10:38:20||4837||4836.5||4837||4836.5|0
1640169520000|2021-12-22 10:38:40|4837.5||4837.5||4837.5||4837.5||0
1640169540000|2021-12-22 10:39:00||4837||4837||4837||4837|61
1640169570000|2021-12-22 10:39:30|4838|4837.5|4840|4838.5|4840|4838.5|4838|4837.5|164
1640169600000|2021-12-22 10:40:00|4839.5|4838|4841|4839.5|4841|4840|4839|4838|1068
1640169620000|2021-12-22 10:40:20||4840||4840.5||4840.5||4840|0
1640169630000|2021-12-22 10:40:30|||||||||255
1640169650000|2021-12-22 10:40:50|4840.5|4840|4841|4840.5|4841|4840.5|4840.5|4840|182
1640169680000|2021-12-22 10:41:20|4841.5|4841|4842|4841|4843|4841.5|4841.5|4841|651
1640169690000|2021-12-22 10:41:30|4841.5|4840.5|4841|4840.5|4841.5|4840.5|4841|4840.5|95
1640169700000|2021-12-22 10:41:40|||||||||350
1640169710000|2021-12-22 10:41:50|4840.5|4840|4841|4840.5|4841|4840.5|4840.5|4840|226
1640169730000|2021-12-22 10:42:10|4841.5|4841|4842.5|4840.5|4842.5|4841.5|4841.5|4840.5|458
1640169740000|2021-12-22 10:42:20|4843|4841|4843|4841.5|4843.5|4841.5|4843|4841|0
1640169750000|2021-12-22 10:42:30|4842.5|4841|4841|4840|4842.5|4841|4840.5|4840|490
1640169760000|2021-12-22 10:42:40|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|222
1640169770000|2021-12-22 10:42:50|4841||4841||4841||4841||0
1640169790000|2021-12-22 10:43:10|4840.5|4840|4841.5|4840.5|4841.5|4841|4840|4839|1397
1640169810000|2021-12-22 10:43:30|4841||4841.5||4841.5||4841||73
1640169820000|2021-12-22 10:43:40||4841||4840.5||4841||4840.5|75
1640169830000|2021-12-22 10:43:50||4841||4840.5||4841||4840.5|0
1640169840000|2021-12-22 10:44:00|||||||||172
1640169850000|2021-12-22 10:44:10|4841|4840|4840.5|4839.5|4841|4840.5|4839.5|4839|1345
1640169860000|2021-12-22 10:44:20|4841||4840.5||4841||4840.5||0
1640169870000|2021-12-22 10:44:30|4841||4841||4841||4841||0
1640169880000|2021-12-22 10:44:40|4840.5||4840.5||4841||4840.5||0
1640169890000|2021-12-22 10:44:50|||||||||5
1640169900000|2021-12-22 10:45:00|||||||||60
1640169910000|2021-12-22 10:45:10|4840|4840|4840.5|4840|4841|4840.5|4840|4839.5|664
1640169920000|2021-12-22 10:45:20|||||||||208
1640169940000|2021-12-22 10:45:40|4841||4840.5||4841||4840.5||407
1640169970000|2021-12-22 10:46:10|||||||||520
1640169980000|2021-12-22 10:46:20|4841|4840.5|4841|4840|4841|4840.5|4841|4840|159
1640169990000|2021-12-22 10:46:30|||||||||10
1640170000000|2021-12-22 10:46:40|4841.5|4840.5|4845|4843.5|4845|4844|4841.5|4840|3183
1640170010000|2021-12-22 10:46:50|4844.5||4844.5||4844.5||4844.5||0
1640170020000|2021-12-22 10:47:00|4845||4844.5||4845||4844.5||15
1640170030000|2021-12-22 10:47:10|4844|4843|4844.5|4843.5|4844.5|4844|4843|4842.5|1238
1640170040000|2021-12-22 10:47:20|||||||||500
1640170050000|2021-12-22 10:47:30||4844||4843.5||4844||4843.5|0
1640170060000|2021-12-22 10:47:40|||||||||280
1640170090000|2021-12-22 10:48:10|4844|4844|4846.5|4845|4846.5|4845|4844|4843.5|1403
1640170100000|2021-12-22 10:48:20|4847|4845.5|4847.5|4846|4847.5|4846|4847|4845.5|141
1640170110000|2021-12-22 10:48:30|4847|4845.5|4847.5|4847|4848.5|4847|4846.5|4845.5|2144
1640170120000|2021-12-22 10:48:40|4848||4847.5||4848||4847.5||5
1640170130000|2021-12-22 10:48:50|4847|4846.5|4849|4848|4849|4848|4847|4846.5|923
1640170140000|2021-12-22 10:49:00|4848.5||4848.5||4848.5||4848.5||500
1640170150000|2021-12-22 10:49:10|4849||4849||4849||4848.5||396
1640170170000|2021-12-22 10:49:30||4848.5||4848||4848.5||4848|0
1640170180000|2021-12-22 10:49:40|4848.5|4848.5|4849|4848|4849|4848.5|4848.5|4848|157
1640170190000|2021-12-22 10:49:50|||||||||250
1640170200000|2021-12-22 10:50:00|4850|4848.5|4852|4851|4852|4851|4849|4848.5|1695
1640170220000|2021-12-22 10:50:20|4851.5|4850|4851.5|4850.5|4852|4850.5|4850.5|4849.5|706
1640170230000|2021-12-22 10:50:30|||||||||200
1640170240000|2021-12-22 10:50:40|4851|4850|4852|4851.5|4852|4851.5|4849.5|4848.5|1879
1640170250000|2021-12-22 10:50:50|4852.5|4852|4853.5|4852|4853.5|4852|4852.5|4851.5|117
1640170260000|2021-12-22 10:51:00|4853|4851.5|4852|4850.5|4853|4852|4851.5|4850.5|810
1640170270000|2021-12-22 10:51:10|4851.5||4852||4852||4851.5||50
1640170280000|2021-12-22 10:51:20|||||||||5
1640170290000|2021-12-22 10:51:30|4851.5||4851||4852||4851||4402
1640170310000|2021-12-22 10:51:50|4850.5|4850|4850.5|4850|4850.5|4850|4850.5|4850|684
1640170320000|2021-12-22 10:52:00|4850|4849.5|4850|4849.5|4850|4849.5|4850|4849.5|249
1640170340000|2021-12-22 10:52:20|4850.5|4850|4849|4848.5|4850.5|4850|4849|4848|703
1640170350000|2021-12-22 10:52:30|4849.5|4848|4849.5|4848.5|4849.5|4849|4849|4848|82
1640170360000|2021-12-22 10:52:40|4849|4848|4849.5|4848.5|4849.5|4848.5|4848.5|4848|53
1640170370000|2021-12-22 10:52:50|4849|4848|4849|4848|4849|4848|4849|4848|1
1640170380000|2021-12-22 10:53:00|4848.5|4847.5|4849|4848|4849|4848.5|4848|4847.5|1357
1640170390000|2021-12-22 10:53:10|4849.5|4848.5|4849.5|4848|4850.5|4849.5|4849.5|4848|516
1640170430000|2021-12-22 10:53:50|4849||4849.5||4849.5||4849||0
1640170440000|2021-12-22 10:54:00|4850|4848.5|4851.5|4850|4852|4850|4849.5|4848.5|555
1640170450000|2021-12-22 10:54:10|4851|4849.5|4850.5|4849.5|4851|4849.5|4849.5|4848|96
1640170460000|2021-12-22 10:54:20|4850|4849|4849.5|4848.5|4850|4849.5|4849|4848.5|391
1640170480000|2021-12-22 10:54:40|4848.5|4848|4848.5|4847.5|4848.5|4848|4848|4847.5|207
1640170500000|2021-12-22 10:55:00|4848|4847|4848|4847|4848.5|4847.5|4847.5|4846.5|1108
1640170520000|2021-12-22 10:55:20|4847.5||4847.5||4847.5||4847.5||58
1640170530000|2021-12-22 10:55:30|4848||4848||4848||4848||0
1640170550000|2021-12-22 10:55:50|4847.5|4847.5|4848|4847|4848.5|4848|4847.5|4847|567
1640170580000|2021-12-22 10:56:20|4848.5|4847.5|4848.5|4847.5|4848.5|4847.5|4848|4847|125
1640170590000|2021-12-22 10:56:30|4848|4847|4847.5|4847|4848|4847|4847.5|4847|226
1640170610000|2021-12-22 10:56:50|||||||||100
1640170620000|2021-12-22 10:57:00|||||||||90
1640170640000|2021-12-22 10:57:20|4847|4846.5|4847|4846|4847|4846.5|4846.5|4846|802
1640170660000|2021-12-22 10:57:40|4846.5|4845.5|4846.5|4845.5|4846.5|4845.5|4846|4845.5|144
1640170670000|2021-12-22 10:57:50|4846|4845|4842.5|4841|4846|4845|4842.5|4840.5|996
1640170680000|2021-12-22 10:58:00|4841|4840.5|4843.5|4842.5|4844.5|4843.5|4841|4840.5|5116
1640170690000|2021-12-22 10:58:10|4843|4842|4842.5|4841|4843.5|4842|4841.5|4840|317
1640170720000|2021-12-22 10:58:40|4842|4840.5|4842.5|4840.5|4842.5|4840.5|4840.5|4839.5|565
1640170730000|2021-12-22 10:58:50|4842|4840|4841.5|4840.5|4842.5|4840.5|4840|4839.5|2336
1640170740000|2021-12-22 10:59:00|4841|4840|4839.5|4838|4841|4840|4839.5|4837.5|412
1640170750000|2021-12-22 10:59:10||4838.5||4839||4839||4838.5|0
1640170770000|2021-12-22 10:59:30|4840.5|4838.5|4839|4838|4840.5|4838.5|4839|4838|163
1640170780000|2021-12-22 10:59:40|4838.5|4838.5|4840.5|4839|4840.5|4839|4838.5|4838.5|475
1640170790000|2021-12-22 10:59:50|4841|4839.5|4840.5|4840|4841.5|4840|4840.5|4839.5|9
1640170800000|2021-12-22 11:00:00|||||||||20
1640170810000|2021-12-22 11:00:10||4839.5||4839.5||4839.5||4839.5|0
1640170820000|2021-12-22 11:00:20|4840|4838.5|4839.5|4838.5|4840|4838.5|4839.5|4838|107
1640170850000|2021-12-22 11:00:50|4839|4838|4841|4839.5|4841.5|4840|4838.5|4838|675
1640170860000|2021-12-22 11:01:00|4840.5||4840.5||4840.5||4840.5||0
1640170870000|2021-12-22 11:01:10|4839.5|4839|4839|4838|4839.5|4839|4839|4838|261
1640170880000|2021-12-22 11:01:20|||||||||120
1640170890000|2021-12-22 11:01:30||4838.5||4838||4838.5||4838|9
1640170910000|2021-12-22 11:01:50|4838.5|4838.5|4840.5|4838.5|4840.5|4839.5|4838.5|4838.5|921
1640170920000|2021-12-22 11:02:00||4839||4838.5||4839.5||4838.5|0
1640170950000|2021-12-22 11:02:30|4840|4838|4839.5|4838|4840|4838|4839.5|4838|72
1640170960000|2021-12-22 11:02:40||4838.5||4838.5||4838.5||4838.5|0
1640170970000|2021-12-22 11:02:50|4840|4839|4840.5|4839.5|4841.5|4840.5|4840|4839|500
1640171010000|2021-12-22 11:03:30|||||||||8030
1640171020000|2021-12-22 11:03:40|||||||||3
1640171030000|2021-12-22 11:03:50|4840||4840.5||4840.5||4840||238
1640171040000|2021-12-22 11:04:00|4840|4839|4842.5|4841|4842.5|4841|4840|4839|1392
1640171070000|2021-12-22 11:04:30|4843.5|4841.5|4843.5|4843|4844.5|4843|4843.5|4841.5|25
1640171090000|2021-12-22 11:04:50|4843|4842.5|4843|4842|4843.5|4842.5|4842.5|4841.5|156
1640171100000|2021-12-22 11:05:00|4842.5|4841.5|4842|4841|4842.5|4841.5|4842|4841|304
1640171120000|2021-12-22 11:05:20|4841.5|4840.5|4840|4838.5|4842|4841|4840|4838.5|885
1640171140000|2021-12-22 11:05:40|||||||||217
1640171150000|2021-12-22 11:05:50|4841|4839|4840|4839|4841.5|4840|4840|4839|989
1640171160000|2021-12-22 11:06:00|4839.5|4838.5|4838|4837|4839.5|4838.5|4838|4837|324
1640171170000|2021-12-22 11:06:10|4838.5||4838.5||4838.5||4838.5||0
1640171180000|2021-12-22 11:06:20|4839|4837.5|4839.5|4838|4839.5|4838|4839|4837.5|67
1640171210000|2021-12-22 11:06:50|4839||4839.5||4839.5||4839||0
1640171220000|2021-12-22 11:07:00|4840|4838.5|4841|4839.5|4841|4839.5|4839.5|4838.5|252
1640171230000|2021-12-22 11:07:10|||||||||123
1640171240000|2021-12-22 11:07:20||4840||4840||4840||4840|0
1640171260000|2021-12-22 11:07:40|4840.5|4839.5|4840.5|4839.5|4841|4839.5|4840|4839.5|92
1640171270000|2021-12-22 11:07:50|4840||4840.5||4840.5||4840||0
1640171290000|2021-12-22 11:08:10|4840|4839|4840|4839|4840|4839|4839|4838|229
1640171300000|2021-12-22 11:08:20|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|0
1640171330000|2021-12-22 11:08:50|4840|4840|4842|4841|4842|4841|4840|4840|824
1640171340000|2021-12-22 11:09:00||4841.5||4841.5||4841.5||4841.5|100
1640171350000|2021-12-22 11:09:10||4841||4841||4841||4841|4
1640171380000|2021-12-22 11:09:40|4841.5|4840.5|4841.5|4840|4841.5|4840.5|4841.5|4840|761
1640171390000|2021-12-22 11:09:50|||||||||9
1640171400000|2021-12-22 11:10:00|||||||||390
1640171450000|2021-12-22 11:10:50|||||||||5
1640171460000|2021-12-22 11:11:00|4841|4839.5|4840.5|4839.5|4841.5|4840|4840|4839.5|589
1640171480000|2021-12-22 11:11:20||4840||4839.5||4840||4839.5|0
1640171490000|2021-12-22 11:11:30|4841|4840|4840.5|4839.5|4841|4840|4840.5|4839.5|194
1640171500000|2021-12-22 11:11:40|4840|4839|4840|4839|4840|4839|4839.5|4839|186
1640171520000|2021-12-22 11:12:00|4839|4838.5|4837.5|4836.5|4839|4838.5|4837.5|4836|529
1640171540000|2021-12-22 11:12:20||4836||4836||4836||4835.5|0
1640171550000|2021-12-22 11:12:30|4837|4837|4837|4836|4837|4837|4837|4836|0
1640171560000|2021-12-22 11:12:40|4836.5|4835.5|4837|4835.5|4837|4836|4836|4835|1031
1640171570000|2021-12-22 11:12:50|4837.5|4836|4836.5|4835.5|4837.5|4836.5|4836.5|4835.5|202
1640171600000|2021-12-22 11:13:20|4836|4834.5|4836|4835.5|4836|4835.5|4835.5|4834|64
1640171610000|2021-12-22 11:13:30|4836.5|4836.5|4839|4837.5|4842.5|4841|4836.5|4836|8034
1640171620000|2021-12-22 11:13:40|||||||||205
1640171630000|2021-12-22 11:13:50|4838.5|4837|4838.5|4837.5|4838.5|4837.5|4837.5|4837|377
1640171640000|2021-12-22 11:14:00|4839|4838|4841|4839.5|4841.5|4839.5|4838.5|4838|819
1640171650000|2021-12-22 11:14:10|4840.5|4839|4839|4838|4840.5|4839.5|4839|4838|596
1640171680000|2021-12-22 11:14:40|||||||||5
1640171700000|2021-12-22 11:15:00|4839.5|4838.5|4840|4838.5|4840|4839|4839.5|4838.5|314
1640171710000|2021-12-22 11:15:10|||||||||61
1640171740000|2021-12-22 11:15:40||4839||4839||4839||4839|0
1640171750000|2021-12-22 11:15:50|||||||||5
1640171760000|2021-12-22 11:16:00|4840.5|4839.5|4840.5|4840|4840.5|4840|4840.5|4839.5|516
1640171780000|2021-12-22 11:16:20||4839.5||4840||4840||4839.5|281
1640171790000|2021-12-22 11:16:30|4841|4840.5|4842.5|4841|4842.5|4841.5|4841|4840.5|389
1640171800000|2021-12-22 11:16:40|4843.5|4841.5|4843.5|4843|4844|4843|4843|4841.5|274
1640171810000|2021-12-22 11:16:50|4843|4842.5|4841.5|4839.5|4843|4842.5|4839|4838.5|3448
1640171820000|2021-12-22 11:17:00|4840.5|4839|4840|4838|4841.5|4839|4835.5|4833.5|6583
1640171830000|2021-12-22 11:17:10|||||||||1
1640171850000|2021-12-22 11:17:30|4839.5||4839||4839.5||4839||273
1640171860000|2021-12-22 11:17:40|4838.5|4837.5|4836|4835|4838.5|4837.5|4836|4835|891
1640171870000|2021-12-22 11:17:50|4835.5|4834.5|4836|4834.5|4836|4835|4834.5|4833|725
1640171880000|2021-12-22 11:18:00|4835.5|4834|4835|4834|4835.5|4834|4835|4834|74
1640171890000|2021-12-22 11:18:10|4834.5|4833.5|4834.5|4833.5|4835|4833.5|4834|4833.5|217
1640171900000|2021-12-22 11:18:20|4835|4834|4835|4834|4835|4834.5|4835|4833.5|300
1640171910000|2021-12-22 11:18:30|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|0
1640171920000|2021-12-22 11:18:40|4834|4833|4832.5|4831.5|4834|4833|4832.5|4831|977
1640171930000|2021-12-22 11:18:50|4833|4832.5|4832.5|4832|4834|4832.5|4832.5|4832|1214
1640171940000|2021-12-22 11:19:00|4833|4832.5|4833|4832|4833|4832.5|4833|4832|543
1640171950000|2021-12-22 11:19:10|4832.5||4832.5||4832.5||4832.5||113
1640171960000|2021-12-22 11:19:20|||||||||223
1640171970000|2021-12-22 11:19:30|4833|4832.5|4833|4832.5|4834.5|4833.5|4833|4832.5|1524
1640171980000|2021-12-22 11:19:40|4832.5|4832|4832.5|4832|4833|4832|4832.5|4832|89
1640171990000|2021-12-22 11:19:50|||||||||7
1640172000000|2021-12-22 11:20:00||4831.5||4831.5||4831.5||4831.5|378
1640172010000|2021-12-22 11:20:10|4833|4832|4835|4834|4835.5|4834|4833|4831.5|813
1640172020000|2021-12-22 11:20:20|4835.5|4833.5|4837|4836|4837|4836|4835.5|4833.5|679
1640172030000|2021-12-22 11:20:30|4836.5|4835.5|4836.5|4835.5|4836.5|4836|4836|4835|308
1640172070000|2021-12-22 11:21:10|4836|4835|4836|4835|4836|4835|4835|4834.5|255
1640172090000|2021-12-22 11:21:30|4835.5|4834.5|4835|4834.5|4835.5|4834.5|4835|4834.5|61
1640172100000|2021-12-22 11:21:40|4834.5|4834|4834.5|4833.5|4835|4834|4834.5|4833.5|269
1640172110000|2021-12-22 11:21:50|||||||||270
1640172120000|2021-12-22 11:22:00|||||||||125
1640172140000|2021-12-22 11:22:20|4835|4834|4836|4835|4836.5|4835|4835|4833.5|813
1640172150000|2021-12-22 11:22:30|4835.5|4834|4833.5|4833|4835.5|4834.5|4833.5|4833|872
1640172170000|2021-12-22 11:22:50|4834|4833.5|4834|4833.5|4834|4833.5|4834|4833.5|121
1640172180000|2021-12-22 11:23:00|4834.5|4834|4835.5|4835|4835.5|4835|4834.5|4834|312
1640172190000|2021-12-22 11:23:10|4835|4834|4835|4834|4835|4834|4835|4834|220
1640172200000|2021-12-22 11:23:20|||||||||35
1640172210000|2021-12-22 11:23:30|4834.5||4834.5||4835||4834.5||168
1640172220000|2021-12-22 11:23:40|4834|4833.5|4834|4833|4834|4833.5|4834|4833|52
1640172230000|2021-12-22 11:23:50|4833.5||4833.5||4833.5||4833.5||5
1640172240000|2021-12-22 11:24:00|4833|4832|4833.5|4833|4833.5|4833|4833|4831.5|329
1640172270000|2021-12-22 11:24:30|4833|4832.5|4833|4832|4833|4832.5|4833|4832|91
1640172280000|2021-12-22 11:24:40|4832.5||4832.5||4832.5||4832.5||0
1640172290000|2021-12-22 11:24:50|4833|4832.5|4833|4832.5|4833.5|4832.5|4833|4832.5|894
1640172300000|2021-12-22 11:25:00|4833.5|4833|4834|4833|4834|4833|4833|4832.5|166
1640172310000|2021-12-22 11:25:10|4833.5||4833.5||4833.5||4833.5||1
1640172320000|2021-12-22 11:25:20|4834|4833.5|4835|4833.5|4835|4833.5|4834|4833|52
1640172330000|2021-12-22 11:25:30|4834.5|4833|4833.5|4833|4834.5|4833|4833.5|4833|22
1640172350000|2021-12-22 11:25:50|4833|4832.5|4833.5|4832.5|4833.5|4832.5|4833|4832.5|241
1640172360000|2021-12-22 11:26:00|4833|4832|4832.5|4832|4833|4832|4832.5|4832|123
1640172380000|2021-12-22 11:26:20|4833|4831.5|4833|4831.5|4834|4832.5|4832|4831.5|2242
1640172390000|2021-12-22 11:26:30|||||||||42
1640172400000|2021-12-22 11:26:40|4832.5|4831|4831|4830.5|4832.5|4831|4831|4830.5|524
1640172410000|2021-12-22 11:26:50|4831.5|4831|4831|4830.5|4832|4831|4831|4830.5|784
1640172420000|2021-12-22 11:27:00|||||||||173
1640172430000|2021-12-22 11:27:10|4831.5|4831|4833|4831.5|4833|4831.5|4831.5|4831|314
1640172450000|2021-12-22 11:27:30|4832.5|4831|4831|4830.5|4832.5|4831|4831|4830.5|89
1640172470000|2021-12-22 11:27:50||4830||4830||4830||4830|318
1640172480000|2021-12-22 11:28:00|||||||||157
1640172500000|2021-12-22 11:28:20|4830.5|4829.5|4830|4829|4830.5|4829.5|4829.5|4829|504
1640172510000|2021-12-22 11:28:30|4829.5|4829.5|4831|4830|4831|4830|4829.5|4829.5|372
1640172540000|2021-12-22 11:29:00|4830.5|4829.5|4830|4829|4830.5|4829.5|4830|4829|68
1640172550000|2021-12-22 11:29:10|||||||||103
1640172570000|2021-12-22 11:29:30|4829.5|4828.5|4829|4828.5|4829.5|4828.5|4829|4828.5|77
1640172580000|2021-12-22 11:29:40|||||||||103
1640172590000|2021-12-22 11:29:50|4830|4829|4830|4829|4830|4829|4830|4829|384
1640172600000|2021-12-22 11:30:00|4830.5|4829.5|4831.5|4830.5|4832|4830.5|4830.5|4829|257
1640172620000|2021-12-22 11:30:20|||||||||120
1640172630000|2021-12-22 11:30:30||4831||4831||4831||4831|0
1640172640000|2021-12-22 11:30:40||4830.5||4830.5||4830.5||4830.5|0
1640172650000|2021-12-22 11:30:50||4831||4830.5||4831||4830.5|103
1640172660000|2021-12-22 11:31:00||4831||4830.5||4831||4830.5|0
1640172670000|2021-12-22 11:31:10|4831||4831||4831||4831||0
1640172680000|2021-12-22 11:31:20|4831.5|4831|4831.5|4831|4831.5|4831|4831.5|4831|339
1640172690000|2021-12-22 11:31:30|4832|4831.5|4832.5|4831.5|4832.5|4831.5|4832|4831.5|241
1640172750000|2021-12-22 11:32:30|||||||||102
1640172760000|2021-12-22 11:32:40|4832||4832||4832||4832||1
1640172780000|2021-12-22 11:33:00|4832.5|4831|4834|4832.5|4834|4832.5|4832|4831|1421
1640172790000|2021-12-22 11:33:10|4833.5|4833|4832.5|4832|4833.5|4833.5|4832.5|4832|1395
1640172800000|2021-12-22 11:33:20|4833|4832.5|4833.5|4832|4833.5|4832.5|4833|4832|0
1640172820000|2021-12-22 11:33:40|4833|4831.5|4832.5|4831.5|4833|4831.5|4832.5|4831.5|117
1640172830000|2021-12-22 11:33:50|4832|4831|4832.5|4831.5|4832.5|4832|4831.5|4831|468
1640172840000|2021-12-22 11:34:00|||||||||85
1640172860000|2021-12-22 11:34:20|4833|4832|4833.5|4832.5|4833.5|4832.5|4832.5|4832|543
1640172870000|2021-12-22 11:34:30||4832||4832||4832||4832|0
1640172880000|2021-12-22 11:34:40|4833||4832.5||4833||4832.5||0
1640172890000|2021-12-22 11:34:50||4831.5||4831.5||4831.5||4831.5|131
1640172900000|2021-12-22 11:35:00|4832|4831|4831.5|4830.5|4832|4831|4831.5|4830.5|187
1640172910000|2021-12-22 11:35:10|4831|4830|4831|4830|4831.5|4830|4831|4830|256
1640172930000|2021-12-22 11:35:30|4830.5|4829.5|4828.5|4827.5|4830.5|4829.5|4828.5|4827.5|0
1640172940000|2021-12-22 11:35:40|4829|4828|4829|4828|4829|4828.5|4829|4827.5|409
1640172960000|2021-12-22 11:36:00|4829.5|4828.5|4830.5|4829|4831|4830|4829.5|4828.5|31
1640172990000|2021-12-22 11:36:30|4830||4830||4830||4830||0
1640173000000|2021-12-22 11:36:40|4830.5|4829.5|4832.5|4831|4832.5|4831|4830.5|4829|905
1640173010000|2021-12-22 11:36:50|4832|4830.5|4831|4830|4832.5|4831|4831|4830|1823
1640173050000|2021-12-22 11:37:30||4830.5||4830.5||4830.5||4830|144
1640173080000|2021-12-22 11:38:00|4830.5|4830|4829.5|4828|4830.5|4830|4829.5|4828|793
1640173110000|2021-12-22 11:38:30|4829||4829||4829||4829||0
1640173130000|2021-12-22 11:38:50|4828.5||4828.5||4828.5||4828.5||134
1640173140000|2021-12-22 11:39:00|4829|4828.5|4828.5|4827.5|4829.5|4829|4828.5|4827.5|535
1640173150000|2021-12-22 11:39:10|4829.5|4828|4830.5|4829|4830.5|4829|4829.5|4828|833
1640173180000|2021-12-22 11:39:40|4830|4828.5|4829.5|4828.5|4830|4828.5|4829.5|4828.5|239
1640173190000|2021-12-22 11:39:50|||||||||4
1640173200000|2021-12-22 11:40:00|4829|4828|4828.5|4827.5|4829|4828|4828.5|4827.5|175
1640173210000|2021-12-22 11:40:10|||||||||18
1640173230000|2021-12-22 11:40:30||4828||4827.5||4828||4827.5|0
1640173280000|2021-12-22 11:41:20|4828||4828.5||4828.5||4828||100
1640173290000|2021-12-22 11:41:30||4828||4827.5||4828||4827.5|101
1640173310000|2021-12-22 11:41:50|||||||||120
1640173330000|2021-12-22 11:42:10||4828||4827.5||4828||4827.5|100
1640173340000|2021-12-22 11:42:20|||||||||145
1640173350000|2021-12-22 11:42:30||4828||4827.5||4828||4827.5|100
1640173360000|2021-12-22 11:42:40|4828|4827|4828|4827|4828.5|4827|4827.5|4827|730
1640173370000|2021-12-22 11:42:50|4827.5||4827.5||4827.5||4827.5||209
1640173380000|2021-12-22 11:43:00|4828|4827.5|4828.5|4828|4829|4828|4828|4827.5|1058
1640173390000|2021-12-22 11:43:10|4829|4828.5|4829|4828|4829|4828.5|4829|4828|43
1640173430000|2021-12-22 11:43:50|||||||||36
1640173440000|2021-12-22 11:44:00|4830|4828.5|4830|4829|4830.5|4830|4830|4828.5|801
1640173450000|2021-12-22 11:44:10|4829.5|4828.5|4829|4828|4830|4828.5|4828|4827|963
1640173460000|2021-12-22 11:44:20||4828.5||4828||4828.5||4828|152
1640173490000|2021-12-22 11:44:50|4828.5|4827.5|4828|4827|4829|4827.5|4828|4827|285
1640173500000|2021-12-22 11:45:00|4827.5||4827.5||4827.5||4827.5||0
1640173510000|2021-12-22 11:45:10|4827|4826.5|4827|4826.5|4827|4826.5|4826.5|4826|352
1640173530000|2021-12-22 11:45:30||4826||4826||4826||4826|54
1640173540000|2021-12-22 11:45:40|4826.5|4825|4826.5|4825.5|4826.5|4825.5|4826|4825|276
1640173550000|2021-12-22 11:45:50||4825||4825||4825||4825|0
1640173560000|2021-12-22 11:46:00||4825.5||4825||4825.5||4825|0
1640173580000|2021-12-22 11:46:20||4825.5||4825.5||4825.5||4825.5|0
1640173590000|2021-12-22 11:46:30|4826|4825|4826|4825|4826|4825|4826|4825|207
1640173600000|2021-12-22 11:46:40|4826.5|4825.5|4828.5|4827.5|4828.5|4827.5|4826.5|4825.5|1364
1640173620000|2021-12-22 11:47:00|4827.5|4827|4827|4825.5|4827.5|4827|4826.5|4825.5|864
1640173670000|2021-12-22 11:47:50||4826||4826.5||4826.5||4826|163
1640173680000|2021-12-22 11:48:00||4826||4825.5||4826||4825.5|146
1640173720000|2021-12-22 11:48:40|4826.5||4826.5||4826.5||4826.5||0
1640173750000|2021-12-22 11:49:10|4826||4826||4826||4826||146
1640173790000|2021-12-22 11:49:50|||||||||1
1640173810000|2021-12-22 11:50:10|4826.5|4826|4827|4826|4827.5|4827|4826.5|4826|1493
1640173820000|2021-12-22 11:50:20|4827.5||4827.5||4827.5||4827.5||0
1640173830000|2021-12-22 11:50:30|4826.5||4826.5||4826.5||4826.5||0
1640173840000|2021-12-22 11:50:40|||||||||41
1640173850000|2021-12-22 11:50:50|4826|4825.5|4826.5|4825.5|4826.5|4825.5|4826|4825.5|256
1640173860000|2021-12-22 11:51:00||4826||4825.5||4826||4825.5|259
1640173880000|2021-12-22 11:51:20|4827|4826|4827.5|4826|4827.5|4826.5|4827|4826|456
1640173910000|2021-12-22 11:51:50|4827|4825.5|4826.5|4825.5|4827|4825.5|4826.5|4825.5|0
1640173920000|2021-12-22 11:52:00|4826|4825|4826.5|4825.5|4826.5|4825.5|4826|4825|106
1640173940000|2021-12-22 11:52:20|4826|4826|4826.5|4825.5|4826.5|4826|4826|4825.5|263
1640173960000|2021-12-22 11:52:40|4826||4826||4826||4826||0
1640173990000|2021-12-22 11:53:10|4825.5|4825|4826|4825|4826|4825|4825.5|4825|188
1640174000000|2021-12-22 11:53:20||4825.5||4825.5||4825.5||4825.5|0
1640174010000|2021-12-22 11:53:30|||||||||60
1640174030000|2021-12-22 11:53:50|||||||||11
1640174080000|2021-12-22 11:54:40|4825.5|4825|4826|4825.5|4826|4825.5|4825.5|4825|49
1640174120000|2021-12-22 11:55:20|||||||||82
1640174130000|2021-12-22 11:55:30|4826.5|4826|4827.5|4826|4827.5|4826|4825.5|4825|1516
1640174140000|2021-12-22 11:55:40|||||||||28
1640174170000|2021-12-22 11:56:10|||||||||6
1640174180000|2021-12-22 11:56:20|||||||||126
1640174210000|2021-12-22 11:56:50||4826.5||4826.5||4826.5||4826.5|0
1640174220000|2021-12-22 11:57:00|4827||4827||4827||4827||293
1640174240000|2021-12-22 11:57:20|4827.5|4827|4829|4827.5|4829|4827.5|4827.5|4827|854
1640174260000|2021-12-22 11:57:40|4828.5|4828|4828.5|4828|4828.5|4828.5|4828.5|4828|126
1640174280000|2021-12-22 11:58:00|4828|4827.5|4827.5|4827|4828|4827.5|4827.5|4827|864
1640174300000|2021-12-22 11:58:20|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|4827.5|4827|294
1640174310000|2021-12-22 11:58:30|4828|4827|4827.5|4827|4828|4827|4827.5|4827|629
1640174320000|2021-12-22 11:58:40|4828|4827.5|4828|4827|4828|4827.5|4828|4827|200
1640174340000|2021-12-22 11:59:00|4827.5||4827.5||4827.5||4827.5||0
1640174350000|2021-12-22 11:59:10|||||||||11
1640174360000|2021-12-22 11:59:20|4828|4827.5|4828|4827.5|4828|4827.5|4828|4827.5|389
1640174370000|2021-12-22 11:59:30|4828.5|4828|4827.5|4827|4830|4829|4827.5|4827|1367
1640174380000|2021-12-22 11:59:40|4827|4826.5|4827.5|4827|4827.5|4827|4827|4826.5|316
1640174390000|2021-12-22 11:59:50|4828|4827.5|4830|4828.5|4830|4828.5|4828|4827.5|574
1640174400000|2021-12-22 12:00:00|4829.5|4828|4828.5|4828|4829.5|4828|4828.5|4828|115
1640174420000|2021-12-22 12:00:20|||||||||123
1640174430000|2021-12-22 12:00:30|4828|4827.5|4828|4827.5|4828|4827.5|4828|4827.5|237
1640174450000|2021-12-22 12:00:50|4827.5|4826.5|4825|4824|4827.5|4826.5|4824.5|4824|1604
1640174460000|2021-12-22 12:01:00|4825.5|4824.5|4825.5|4824.5|4825.5|4825|4825.5|4824|224
1640174470000|2021-12-22 12:01:10|4825||4825||4825||4825||0
1640174480000|2021-12-22 12:01:20|4825.5|4824|4825|4824.5|4825.5|4825|4825|4824|184
1640174490000|2021-12-22 12:01:30|4824.5|4824|4825|4824.5|4825|4824.5|4824.5|4824|243
1640174510000|2021-12-22 12:01:50|4824.5|4824|4824.5|4824|4825|4824|4824.5|4824|246
1640174520000|2021-12-22 12:02:00|4824|4823.5|4824|4822|4824|4823.5|4822|4821|1698
1640174540000|2021-12-22 12:02:20|4823.5|4821.5|4823|4822|4823.5|4822|4823|4821.5|0
1640174550000|2021-12-22 12:02:30|4822.5|4822.5|4823|4822|4823.5|4823|4822.5|4822|2638
1640174580000|2021-12-22 12:03:00|||||||||14
1640174590000|2021-12-22 12:03:10|4822.5|4821.5|4822|4821|4822.5|4821.5|4822|4821|215
1640174610000|2021-12-22 12:03:30|4821.5|4820.5|4821|4820|4822|4820.5|4821|4820|225
1640174630000|2021-12-22 12:03:50|4821.5|4820.5|4824|4822.5|4824|4822.5|4821.5|4820.5|591
1640174680000|2021-12-22 12:04:40|4824.5|4823|4824.5|4824|4825|4824|4824|4823|443
1640174690000|2021-12-22 12:04:50|4824|4823.5|4824|4823.5|4824|4823.5|4824|4823.5|125
1640174710000|2021-12-22 12:05:10|4823.5|4823|4823.5|4823|4823.5|4823|4823.5|4823|71
1640174730000|2021-12-22 12:05:30|4824|4823.5|4824|4823.5|4824|4823.5|4824|4823.5|425
1640174740000|2021-12-22 12:05:40|4825|4824|4825|4823.5|4825|4824|4824.5|4823.5|243
1640174750000|2021-12-22 12:05:50|4825.5|4824|4825.5|4824|4826.5|4825|4825.5|4824|1507
1640174770000|2021-12-22 12:06:10|4826|4824.5|4826|4825|4826|4825|4826|4824.5|70
1640174810000|2021-12-22 12:06:50|4826.5|4825.5|4823.5|4823|4828.5|4827|4823.5|4822.5|5445
1640174830000|2021-12-22 12:07:10|4824|4823.5|4825|4823.5|4825|4823.5|4824|4823|1302
1640174840000|2021-12-22 12:07:20|4824.5||4824.5||4824.5||4824.5||0
1640174850000|2021-12-22 12:07:30|4824|4823|4824|4823|4824.5|4823.5|4824|4823|725
1640174880000|2021-12-22 12:08:00|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|4824|4823|253
1640174890000|2021-12-22 12:08:10|4824|4823|4823|4822.5|4824|4823|4823|4822|655
1640174900000|2021-12-22 12:08:20|4823.5|4823|4824.5|4823.5|4824.5|4823.5|4823.5|4823|254
1640174910000|2021-12-22 12:08:30|4824||4824||4824||4824||433
1640174940000|2021-12-22 12:09:00|4823|4823|4822.5|4821.5|4823|4823|4822.5|4821.5|568
1640174960000|2021-12-22 12:09:20|4822|4821|4822.5|4821.5|4822.5|4821.5|4822|4821|125
1640174970000|2021-12-22 12:09:30|4822||4822||4822||4822||0
1640174990000|2021-12-22 12:09:50|4822.5|4822|4823|4822|4824|4822|4822.5|4822|423
1640175000000|2021-12-22 12:10:00||4822.5||4822.5||4822.5||4822.5|17
1640175010000|2021-12-22 12:10:10|4823.5|4823|4824|4822.5|4824|4823.5|4823|4822.5|390
1640175020000|2021-12-22 12:10:20||4823||4823||4823||4823|0
1640175030000|2021-12-22 12:10:30|4824.5|4823.5|4824.5|4823|4824.5|4823.5|4824.5|4823|125
1640175050000|2021-12-22 12:10:50|4824|4823.5|4824.5|4823.5|4824.5|4824|4824|4823.5|54
1640175060000|2021-12-22 12:11:00|4825.5|4824|4826|4824|4826|4824.5|4825.5|4824|156
1640175070000|2021-12-22 12:11:10||4824.5||4824.5||4824.5||4824.5|6
1640175080000|2021-12-22 12:11:20|4825.5|4825|4825.5|4824.5|4825.5|4825|4825.5|4824.5|0
1640175090000|2021-12-22 12:11:30||4825||4824.5||4825||4824.5|0
1640175120000|2021-12-22 12:12:00|4825||4825.5||4825.5||4825||0
1640175130000|2021-12-22 12:12:10|4826|4825|4826.5|4825|4826.5|4825.5|4826|4825|301
1640175140000|2021-12-22 12:12:20|4826||4826||4826.5||4826||541
1640175150000|2021-12-22 12:12:30|4826.5|4825.5|4826.5|4825.5|4826.5|4826|4826|4825|808
1640175160000|2021-12-22 12:12:40|4826|4825|4826.5|4825.5|4826.5|4825.5|4826|4825|312
1640175210000|2021-12-22 12:13:30|4827|4826|4826|4825|4827.5|4826.5|4826|4825|671
1640175230000|2021-12-22 12:13:50||4825.5||4825.5||4825.5||4825.5|0
1640175260000|2021-12-22 12:14:20|4825.5|4825|4824.5|4824|4826|4825|4824.5|4824|1554
1640175270000|2021-12-22 12:14:30|4824|4823.5|4823.5|4823|4824|4823.5|4823.5|4822.5|623
1640175300000|2021-12-22 12:15:00|4823|4822.5|4823|4822|4823.5|4823|4822.5|4822|1463
1640175310000|2021-12-22 12:15:10|||||||||56
1640175330000|2021-12-22 12:15:30||4822.5||4822||4822.5||4822|6
1640175340000|2021-12-22 12:15:40|||||||||125
1640175360000|2021-12-22 12:16:00|||||||||6
1640175370000|2021-12-22 12:16:10||4822.5||4822||4822.5||4822|0
1640175380000|2021-12-22 12:16:20|4823.5|4822.5|4825.5|4824.5|4825.5|4824.5|4823.5|4822.5|1262
1640175390000|2021-12-22 12:16:30|4825|4824|4825|4824|4825|4824.5|4824.5|4824|490
1640175430000|2021-12-22 12:17:10|||||||||370
1640175440000|2021-12-22 12:17:20||4824.5||4824||4824.5||4824|26
1640175450000|2021-12-22 12:17:30|4824.5|4824.5|4825|4824.5|4825|4824.5|4824.5|4824|652
1640175460000|2021-12-22 12:17:40||4824||4824||4824||4824|186
1640175520000|2021-12-22 12:18:40|||||||||100
1640175540000|2021-12-22 12:19:00|4824.5|4823.5|4824|4822.5|4824.5|4823.5|4823|4821.5|1644
1640175550000|2021-12-22 12:19:10|4824.5|4823|4824.5|4823.5|4825|4823.5|4824.5|4823|0
1640175570000|2021-12-22 12:19:30|4824|4823|4823.5|4822.5|4824|4823|4823.5|4822.5|216
1640175580000|2021-12-22 12:19:40|4824|4823|4824|4823|4824|4823.5|4824|4823|409
1640175600000|2021-12-22 12:20:00|4823.5||4823.5||4824||4823.5||94
1640175620000|2021-12-22 12:20:20|4823|4822.5|4822.5|4821.5|4823|4822.5|4822.5|4821.5|210
1640175640000|2021-12-22 12:20:40|4822||4822||4822||4822||0
1640175650000|2021-12-22 12:20:50|4822.5|4822|4823.5|4822|4824|4822|4822.5|4822|1158
1640175680000|2021-12-22 12:21:20|||||||||236
1640175740000|2021-12-22 12:22:20|||||||||19
1640175770000|2021-12-22 12:22:50|4823||4823.5||4823.5||4823||0
1640175780000|2021-12-22 12:23:00|4823||4823||4823||4823||0
1640175790000|2021-12-22 12:23:10|4823.5|4822.5|4823|4822.5|4823.5|4823|4823|4822.5|595
1640175800000|2021-12-22 12:23:20|||||||||96
1640175810000|2021-12-22 12:23:30|4822.5|4822|4822.5|4821.5|4822.5|4822|4822.5|4821.5|165
1640175820000|2021-12-22 12:23:40|4822|4821|4821.5|4821|4822|4821|4821.5|4821|887
1640175830000|2021-12-22 12:23:50|||||||||33
1640175840000|2021-12-22 12:24:00|4821|4820.5|4821.5|4821|4821.5|4821|4821|4820.5|150
1640175860000|2021-12-22 12:24:20|4822|4821.5|4822|4821.5|4822|4821.5|4822|4821|404
1640175870000|2021-12-22 12:24:30||4821||4821||4821||4821|0
1640175880000|2021-12-22 12:24:40|||||||||1
1640175890000|2021-12-22 12:24:50|4822.5|4821.5|4821|4820.5|4822.5|4821.5|4821|4820|455
1640175900000|2021-12-22 12:25:00||4820||4820.5||4820.5||4820|56
1640175910000|2021-12-22 12:25:10|4821.5|4821|4822|4820.5|4822|4821|4821.5|4820.5|408
1640175920000|2021-12-22 12:25:20|4822.5|4821|4822.5|4821.5|4822.5|4821.5|4822.5|4821|168
1640175930000|2021-12-22 12:25:30|4822|4822|4822.5|4822|4822.5|4822|4822|4822|240
1640175940000|2021-12-22 12:25:40|||||||||50
1640175960000|2021-12-22 12:26:00|4823|4821.5|4823|4821.5|4823.5|4822.5|4823|4821.5|157
1640175970000|2021-12-22 12:26:10||4822||4822||4822||4822|0
1640175980000|2021-12-22 12:26:20|4822.5|4821.5|4823|4822|4823|4822|4822|4821.5|535
1640175990000|2021-12-22 12:26:30|4822.5|4821.5|4822|4821.5|4822.5|4821.5|4822|4821.5|199
1640176000000|2021-12-22 12:26:40|4821.5|4821|4821.5|4820.5|4822|4821|4821|4820.5|498
1640176010000|2021-12-22 12:26:50|4822|4821|4822|4821.5|4822|4821.5|4822|4820.5|56
1640176020000|2021-12-22 12:27:00|4821.5|4821|4822|4821|4822|4821|4821.5|4821|252
1640176030000|2021-12-22 12:27:10|4821.5||4821.5||4821.5||4821.5||102
1640176040000|2021-12-22 12:27:20|4822||4821.5||4822||4821.5||0
1640176070000|2021-12-22 12:27:50|4822||4822||4822||4822||229
1640176080000|2021-12-22 12:28:00|||||||||21
1640176120000|2021-12-22 12:28:40|4821.5|4820.5|4821.5|4820.5|4822|4821|4821.5|4820.5|1520
1640176130000|2021-12-22 12:28:50|4820.5|4820|4821.5|4820.5|4821.5|4820.5|4820.5|4820|1783
1640176140000|2021-12-22 12:29:00|4821|4820|4821|4820|4821|4820|4821|4820|0
1640176150000|2021-12-22 12:29:10||4820.5||4820||4820.5||4820|20
1640176170000|2021-12-22 12:29:30||4820.5||4820||4820.5||4820|1
1640176180000|2021-12-22 12:29:40|4820.5||4820.5||4820.5||4820.5||0
1640176190000|2021-12-22 12:29:50|4821|4820.5|4822|4821|4822.5|4821|4821|4820|647
1640176200000|2021-12-22 12:30:00||4820.5||4820.5||4820.5||4820.5|0
1640176210000|2021-12-22 12:30:10|||||||||144
1640176230000|2021-12-22 12:30:30||4821||4821||4821.5||4821|90
1640176240000|2021-12-22 12:30:40|||||||||15
1640176250000|2021-12-22 12:30:50|4822.5|4821.5|4822|4821.5|4823.5|4822.5|4822|4821.5|167
1640176270000|2021-12-22 12:31:10||4821||4821||4821||4821|318
1640176310000|2021-12-22 12:31:50|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|4821.5|4820.5|330
1640176320000|2021-12-22 12:32:00|4822||4822||4822||4822||0
1640176330000|2021-12-22 12:32:10||4821||4821||4821||4821|0
1640176360000|2021-12-22 12:32:40|4821.5|4820.5|4822|4820.5|4822|4820.5|4821.5|4820.5|2
1640176380000|2021-12-22 12:33:00||4821||4821||4821||4821|0
1640176390000|2021-12-22 12:33:10||4820.5||4820.5||4820.5||4820.5|0
1640176400000|2021-12-22 12:33:20|||||||||7
1640176440000|2021-12-22 12:34:00|4821.5|4821|4821|4820.5|4821.5|4821|4821|4820.5|362
1640176450000|2021-12-22 12:34:10|4820.5|4820|4820.5|4820|4820.5|4820|4820.5|4820|82
1640176470000|2021-12-22 12:34:30|||||||||141
1640176480000|2021-12-22 12:34:40|4820|4819.5|4820.5|4819.5|4820.5|4819.5|4820|4819.5|403
1640176500000|2021-12-22 12:35:00|||||||||110
1640176510000|2021-12-22 12:35:10|4820||4820||4820||4820||0
1640176540000|2021-12-22 12:35:40|4820.5|4820|4821|4820|4821|4820.5|4820.5|4819.5|1046
1640176550000|2021-12-22 12:35:50||4819.5||4819.5||4820||4819.5|0
1640176560000|2021-12-22 12:36:00||4820||4820||4820||4820|0
1640176590000|2021-12-22 12:36:30|||||||||116
1640176630000|2021-12-22 12:37:10|4821.5|4820.5|4823|4821.5|4823.5|4822.5|4821.5|4820|1110
1640176640000|2021-12-22 12:37:20|4822.5|4821|4822|4821|4822.5|4821|4822|4821|367
1640176700000|2021-12-22 12:38:20|4821.5|4820.5|4820.5|4820|4821.5|4820.5|4820.5|4820|350
1640176710000|2021-12-22 12:38:30|||||||||9
1640176740000|2021-12-22 12:39:00|||||||||204
1640176770000|2021-12-22 12:39:30|4820|4819.5|4820|4819|4820|4819.5|4820|4819|173
1640176780000|2021-12-22 12:39:40|4819.5|4818.5|4819|4818.5|4819.5|4818.5|4819|4818.5|30
1640176790000|2021-12-22 12:39:50|4818.5|4818|4819|4818|4819|4818|4818.5|4818|275
1640176820000|2021-12-22 12:40:20|4819.5|4819|4820|4819|4820|4819|4819.5|4819|575
1640176830000|2021-12-22 12:40:30|4820.5|4819.5|4821|4819.5|4821|4820|4820|4819.5|378
1640176840000|2021-12-22 12:40:40|4820.5|4819|4820|4819|4820.5|4819|4820|4819|106
1640176850000|2021-12-22 12:40:50|4819.5|4818.5|4819|4818.5|4819.5|4818.5|4819|4818.5|1
1640176860000|2021-12-22 12:41:00|4820||4820||4820||4820||129
1640176870000|2021-12-22 12:41:10|4819.5|4818|4819|4818|4819.5|4818|4819|4818|166
1640176880000|2021-12-22 12:41:20|4818.5|4817|4818.5|4817.5|4820|4818.5|4818|4817|1672
1640176890000|2021-12-22 12:41:30|4818|4817|4818|4817|4818|4817|4818|4817|278
1640176970000|2021-12-22 12:42:50|||||||||60
1640176980000|2021-12-22 12:43:00|4817.5|4817.5|4818|4817.5|4818.5|4817.5|4817.5|4817|916
1640176990000|2021-12-22 12:43:10|4818.5|4818|4821|4819|4821|4819|4818.5|4818|453
1640177000000|2021-12-22 12:43:20|4820.5|4819.5|4820.5|4819.5|4820.5|4820|4820.5|4819.5|1111
1640177010000|2021-12-22 12:43:30||4820||4820||4820||4820|0
1640177060000|2021-12-22 12:44:20|||||||||108
1640177070000|2021-12-22 12:44:30|||||||||1
1640177080000|2021-12-22 12:44:40|4820|4819.5|4820|4819.5|4820.5|4819.5|4820|4819.5|325
1640177090000|2021-12-22 12:44:50|4819.5|4819|4819.5|4819|4819.5|4819|4819.5|4819|201
1640177110000|2021-12-22 12:45:10|4820|4819.5|4820|4819.5|4820|4819.5|4819.5|4819|281
1640177130000|2021-12-22 12:45:30|||||||||5
1640177140000|2021-12-22 12:45:40|||||||||1
1640177150000|2021-12-22 12:45:50|||||||||223
1640177160000|2021-12-22 12:46:00|4819.5|4819|4818.5|4817.5|4819.5|4819|4818.5|4817.5|534
1640177170000|2021-12-22 12:46:10||4818||4818||4818||4818|1362
1640177180000|2021-12-22 12:46:20||4817.5||4817.5||4817.5||4817.5|106
1640177190000|2021-12-22 12:46:30|4818|4817|4818.5|4817|4818.5|4817|4818|4817|880
1640177220000|2021-12-22 12:47:00|||||||||3
1640177230000|2021-12-22 12:47:10|4819|4817.5|4818.5|4817|4819.5|4818|4818.5|4817|464
1640177240000|2021-12-22 12:47:20|4818||4818||4818||4818||212
1640177290000|2021-12-22 12:48:10|4817.5|4816.5|4817.5|4816|4817.5|4816.5|4817|4816|288
1640177300000|2021-12-22 12:48:20|4817||4817.5||4817.5||4817||0
1640177370000|2021-12-22 12:49:30|||||||||9
1640177380000|2021-12-22 12:49:40|4817|4816.5|4817.5|4816.5|4817.5|4816.5|4817|4816.5|243
1640177390000|2021-12-22 12:49:50|4817|4816|4817|4816|4817|4816|4817|4816|805
1640177400000|2021-12-22 12:50:00|4817.5|4816.5|4817|4816|4817.5|4816.5|4816.5|4816|489
1640177410000|2021-12-22 12:50:10|4817.5|4816.5|4818|4817.5|4818|4817.5|4817.5|4816.5|326
1640177420000|2021-12-22 12:50:20|4818.5|4817|4818|4817|4818.5|4817|4818|4817|332
1640177440000|2021-12-22 12:50:40|||||||||100
1640177450000|2021-12-22 12:50:50|||||||||20
1640177470000|2021-12-22 12:51:10|||||||||10
1640177490000|2021-12-22 12:51:30|4817.5|4816.5|4818|4816.5|4818|4816.5|4817|4816|465
1640177500000|2021-12-22 12:51:40|||||||||52
1640177550000|2021-12-22 12:52:30|4817.5|4816|4816|4815.5|4817.5|4816|4815.5|4815|589
1640177560000|2021-12-22 12:52:40|4816.5|4816|4816.5|4816|4816.5|4816|4816.5|4816|98
1640177570000|2021-12-22 12:52:50|4817||4817||4817||4817||426
1640177580000|2021-12-22 12:53:00|4816.5|4815.5|4816|4815|4817|4815.5|4816|4815|1332
1640177590000|2021-12-22 12:53:10|4815.5|4814.5|4815.5|4814|4815.5|4814.5|4814.5|4813.5|2353
1640177600000|2021-12-22 12:53:20|||||||||216
1640177630000|2021-12-22 12:53:50|4816|4814.5|4817|4815|4817|4815|4816|4814.5|464
1640177640000|2021-12-22 12:54:00|4817.5|4816|4818|4817|4818|4817|4817|4816|317
1640177650000|2021-12-22 12:54:10|||||||||18
1640177680000|2021-12-22 12:54:40|4818.5|4817.5|4819|4818.5|4819|4818.5|4818.5|4817.5|607
1640177710000|2021-12-22 12:55:10|4819.5|4819|4820|4819|4820.5|4819|4819.5|4818.5|250
1640177740000|2021-12-22 12:55:40|4821|4819.5|4821.5|4820|4821.5|4820|4821|4819.5|252
1640177760000|2021-12-22 12:56:00|4822|4820.5|4822|4821|4822|4821.5|4821.5|4820.5|235
1640177770000|2021-12-22 12:56:10|4822.5||4822.5||4823||4822.5||0
1640177840000|2021-12-22 12:57:20||4821.5||4821.5||4821.5||4821.5|0
1640177850000|2021-12-22 12:57:30|4823|4822|4825|4823|4825|4823|4822.5|4821.5|729
1640177860000|2021-12-22 12:57:40|4824.5|4824|4826.5|4825|4827.5|4826|4824.5|4823|1447
1640177870000|2021-12-22 12:57:50|4826|4824.5|4826.5|4825.5|4826.5|4825.5|4825.5|4824.5|529
1640177890000|2021-12-22 12:58:10|||||||||23
1640177900000|2021-12-22 12:58:20|||||||||170
1640177910000|2021-12-22 12:58:30|4827.5|4826|4826.5|4825.5|4827.5|4826|4826.5|4825.5|140
1640177920000|2021-12-22 12:58:40|4827|4826|4827.5|4826|4827.5|4826|4827|4826|154
1640177930000|2021-12-22 12:58:50|||||||||180
1640177940000|2021-12-22 12:59:00|4828|4826.5|4828.5|4828|4828.5|4828|4828|4826.5|227
1640177950000|2021-12-22 12:59:10|4828|4827.5|4828|4827|4828|4827.5|4828|4827|865
1640178000000|2021-12-22 13:00:00|||||||||10
1640178030000|2021-12-22 13:00:30|4827.5|4827.5|4830|4829|4830|4829.5|4827.5|4827.5|3080
1640178040000|2021-12-22 13:00:40|4829.5|4828|4829.5|4828.5|4829.5|4828.5|4829.5|4828|134
1640178070000|2021-12-22 13:01:10|4829|4828|4828|4827|4829|4828|4827.5|4826|1308
1640178080000|2021-12-22 13:01:20|||||||||112
1640178100000|2021-12-22 13:01:40|4828.5|4827.5|4829.5|4828.5|4830.5|4829.5|4828.5|4827.5|697
1640178120000|2021-12-22 13:02:00|4829|4828|4828|4826.5|4829.5|4828|4827.5|4826.5|363
1640178130000|2021-12-22 13:02:10|4827.5|4827|4829.5|4828.5|4829.5|4828.5|4827.5|4826.5|20
1640178140000|2021-12-22 13:02:20|4829|4828|4828.5|4826.5|4829|4828|4828|4826.5|470
1640178150000|2021-12-22 13:02:30|4828|4827|4827.5|4827|4828|4827|4827.5|4827|25
1640178170000|2021-12-22 13:02:50|4827|4826.5|4826|4825|4827|4826.5|4826|4825|449
1640178190000|2021-12-22 13:03:10|4825.5|4824.5|4825.5|4824|4825.5|4824.5|4824.5|4823|253
1640178220000|2021-12-22 13:03:40|4826|4824.5|4826|4825|4826|4825|4826|4824.5|38
1640178240000|2021-12-22 13:04:00|4825.5|4824.5|4825|4824|4826|4825|4825|4823.5|209
1640178250000|2021-12-22 13:04:10|4824|4823.5|4825|4824|4825|4824|4824|4823.5|392
1640178260000|2021-12-22 13:04:20|4824.5||4824.5||4824.5||4824.5||0
1640178270000|2021-12-22 13:04:30|4825|4824.5|4824.5|4824|4825|4824.5|4824.5|4824|361
1640178280000|2021-12-22 13:04:40|4824|4823|4823|4822|4824|4823|4823|4821.5|43
1640178290000|2021-12-22 13:04:50||4821.5||4821.5||4822||4821.5|0
1640178300000|2021-12-22 13:05:00|4822.5|4821|4823|4822|4823|4822|4822.5|4821|61
1640178310000|2021-12-22 13:05:10|4822.5|4821|4822.5|4821|4822.5|4821|4822.5|4821|0
1640178340000|2021-12-22 13:05:40|4823|4821.5|4821.5|4821|4823|4821.5|4821.5|4820|1261
1640178350000|2021-12-22 13:05:50|4822|4821.5|4822|4821|4822.5|4821.5|4822|4821|190
1640178370000|2021-12-22 13:06:10|4821.5|4820|4821|4820|4821.5|4820|4821|4820|59
1640178410000|2021-12-22 13:06:50|4820.5|4819|4820|4818.5|4820.5|4819.5|4819.5|4818.5|372
1640178440000|2021-12-22 13:07:20|4820.5|4819.5|4821|4820.5|4821|4820.5|4820.5|4819.5|639
1640178460000|2021-12-22 13:07:40|4820.5|4820|4819.5|4818.5|4820.5|4820|4819.5|4818.5|260
1640178490000|2021-12-22 13:08:10|4819|4818|4819.5|4818.5|4819.5|4818.5|4819|4818|177
1640178530000|2021-12-22 13:08:50|4819|4818|4819|4818|4819.5|4818|4819|4818|48
1640178560000|2021-12-22 13:09:20||4818.5||4818.5||4818.5||4818.5|0
1640178570000|2021-12-22 13:09:30|4819.5||4819||4819.5||4819||0
1640178580000|2021-12-22 13:09:40|||||||||5
1640178590000|2021-12-22 13:09:50|||||||||3
1640178600000|2021-12-22 13:10:00|4819.5|4818|4819|4818.5|4819.5|4819|4819|4818|800
1640178610000|2021-12-22 13:10:10|||||||||653
1640178670000|2021-12-22 13:11:10|4818.5|4818|4818.5|4817.5|4818.5|4818|4818|4817|699
1640178680000|2021-12-22 13:11:20|4819|4818|4819|4818|4819|4818|4819|4817.5|11
1640178690000|2021-12-22 13:11:30|4819.5|4818.5|4820.5|4820|4820.5|4820|4819.5|4818.5|485
1640178710000|2021-12-22 13:11:50|4820|4819.5|4820|4819|4820.5|4820|4820|4819|834
1640178740000|2021-12-22 13:12:20|4820.5|4819.5|4822|4820.5|4822|4820.5|4820.5|4819|816
1640178750000|2021-12-22 13:12:30|4821.5||4821.5||4821.5||4821.5||0
1640178770000|2021-12-22 13:12:50|4822|4821|4822|4821|4822.5|4821.5|4822|4821|216
1640178790000|2021-12-22 13:13:10|4821.5|4820.5|4822|4821|4822|4821|4821.5|4820.5|202
1640178800000|2021-12-22 13:13:20|4822.5|4821.5|4823|4822|4823.5|4822.5|4822.5|4821.5|611
1640178820000|2021-12-22 13:13:40|4822.5|4821.5|4822.5|4821.5|4823|4821.5|4822.5|4821.5|125
1640178830000|2021-12-22 13:13:50|4822|4821|4821.5|4821|4822|4821|4821.5|4820.5|202
1640178840000|2021-12-22 13:14:00||4820.5||4820.5||4820.5||4820.5|2
1640178850000|2021-12-22 13:14:10|4821|4820|4820.5|4819.5|4821|4820|4820|4819.5|373
1640178890000|2021-12-22 13:14:50|4820|4819|4820|4819|4820|4819|4820|4819|94
1640178900000|2021-12-22 13:15:00|4819.5|4818.5|4819.5|4818.5|4819.5|4818.5|4819.5|4818.5|64
1640178920000|2021-12-22 13:15:20|4820|4819|4820|4819|4820.5|4819.5|4820|4818.5|1181
1640178940000|2021-12-22 13:15:40|4820.5|4819.5|4820.5|4819.5|4820.5|4819.5|4820.5|4819.5|18
1640178960000|2021-12-22 13:16:00|4820|4819|4820.5|4819|4820.5|4819|4819.5|4818.5|85
1640178970000|2021-12-22 13:16:10||4819.5||4819.5||4819.5||4819.5|0
1640178990000|2021-12-22 13:16:30|4820|4819|4820.5|4819|4820.5|4819|4819.5|4819|45
1640179000000|2021-12-22 13:16:40||4819.5||4819.5||4819.5||4819.5|0
1640179010000|2021-12-22 13:16:50|4821.5|4820|4821.5|4820.5|4821.5|4820.5|4821|4820|150
1640179050000|2021-12-22 13:17:30|4821|4819.5|4820.5|4819.5|4821|4819.5|4820|4819.5|412
1640179060000|2021-12-22 13:17:40|4821|4820|4821.5|4820|4821.5|4820|4821|4820|0
1640179080000|2021-12-22 13:18:00||4819.5||4819.5||4819.5||4819.5|0
1640179120000|2021-12-22 13:18:40|4821|4820|4818.5|4817.5|4821|4820.5|4818.5|4817.5|536
1640179140000|2021-12-22 13:19:00|4819.5|4818|4819.5|4818.5|4819.5|4818.5|4819.5|4818|1
1640179150000|2021-12-22 13:19:10||4818||4818.5||4818.5||4818|0
1640179170000|2021-12-22 13:19:30|4819|4818|4818.5|4817.5|4819|4818|4818.5|4817.5|234
1640179180000|2021-12-22 13:19:40|||||||||30
1640179190000|2021-12-22 13:19:50|||||||||6
1640179200000|2021-12-22 13:20:00|4819|4818|4819.5|4818|4819.5|4818.5|4819|4818|37
1640179250000|2021-12-22 13:20:50|4819|4817.5|4818.5|4817.5|4819|4817.5|4818.5|4817.5|192
1640179280000|2021-12-22 13:21:20|||||||||20
1640179290000|2021-12-22 13:21:30|4818|4817|4817.5|4816.5|4818|4817|4817.5|4816.5|93
1640179300000|2021-12-22 13:21:40|||||||||61
1640179310000|2021-12-22 13:21:50|4818|4817|4818.5|4817|4818.5|4817.5|4818|4817|96
1640179320000|2021-12-22 13:22:00||4817.5||4817.5||4818||4817.5|170
1640179330000|2021-12-22 13:22:10|4818|4817|4817.5|4816.5|4818|4817|4817.5|4816.5|145
1640179350000|2021-12-22 13:22:30|||||||||1
1640179360000|2021-12-22 13:22:40|4817|4816|4816.5|4815.5|4817|4816.5|4816.5|4815.5|614
1640179380000|2021-12-22 13:23:00|||||||||15
1640179390000|2021-12-22 13:23:10|4817|4816|4816|4815|4817|4816|4816|4815|888
1640179400000|2021-12-22 13:23:20||4815.5||4815.5||4815.5||4815.5|109
1640179410000|2021-12-22 13:23:30|||||||||61
1640179420000|2021-12-22 13:23:40|||||||||11
1640179440000|2021-12-22 13:24:00|4817|4816|4816.5|4815.5|4817.5|4816|4816.5|4815.5|231
1640179450000|2021-12-22 13:24:10|4816|4815|4816.5|4815.5|4816.5|4815.5|4816|4815|100
1640179460000|2021-12-22 13:24:20|4816||4816||4816||4816||1
1640179470000|2021-12-22 13:24:30||4815||4815||4815||4815|71
1640179480000|2021-12-22 13:24:40|||||||||20
1640179500000|2021-12-22 13:25:00|4816.5|4815.5|4816|4815|4816.5|4815.5|4815|4814.5|1627
1640179510000|2021-12-22 13:25:10|4816.5|4815.5|4817|4816|4817|4816|4816.5|4815.5|467
1640179520000|2021-12-22 13:25:20|||||||||20
1640179530000|2021-12-22 13:25:30|||||||||197
1640179540000|2021-12-22 13:25:40||4816.5||4816.5||4816.5||4816.5|153
1640179560000|2021-12-22 13:26:00||4816||4816||4816||4816|20
1640179570000|2021-12-22 13:26:10|4816.5|4815.5|4816|4815.5|4816.5|4815.5|4816|4815.5|226
1640179580000|2021-12-22 13:26:20|4816.5|4816|4817|4816|4817.5|4816|4816.5|4816|732
1640179600000|2021-12-22 13:26:40|4817.5|4816.5|4818|4817|4818|4817|4817.5|4816.5|626
1640179610000|2021-12-22 13:26:50|4817.5||4818||4818||4817.5||125
1640179620000|2021-12-22 13:27:00|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|4817.5|4816.5|182
1640179630000|2021-12-22 13:27:10|||||||||80
1640179640000|2021-12-22 13:27:20|4818|4817|4819|4818|4819|4818|4818|4817|1111
1640179680000|2021-12-22 13:28:00|4819.5|4817.5|4818.5|4817|4819.5|4817.5|4817.5|4816.5|809
1640179690000|2021-12-22 13:28:10|||||||||101
1640179700000|2021-12-22 13:28:20|4818|4816.5|4817|4816.5|4818|4816.5|4817|4816.5|125
1640179720000|2021-12-22 13:28:40|||||||||109
1640179740000|2021-12-22 13:29:00|4817.5|4817|4817.5|4817|4818.5|4817|4817.5|4817|337
1640179750000|2021-12-22 13:29:10||4816.5||4816.5||4816.5||4816.5|0
1640179760000|2021-12-22 13:29:20|4818|4817|4818|4817|4818|4817.5|4818|4817|233
1640179770000|2021-12-22 13:29:30|||||||||32
1640179790000|2021-12-22 13:29:50|4817.5|4816.5|4817.5|4817|4817.5|4817|4817.5|4816.5|0
1640179800000|2021-12-22 13:30:00|4817|4816.5|4817.5|4817|4817.5|4817|4816.5|4816|436
1640179820000|2021-12-22 13:30:20|4818||4818||4818||4817.5||346
1640179830000|2021-12-22 13:30:30|4818.5|4817.5|4819|4818.5|4819.5|4818.5|4818.5|4817.5|1035
1640179840000|2021-12-22 13:30:40|4819.5|4819|4819.5|4818|4820.5|4819.5|4819|4818|496
1640179850000|2021-12-22 13:30:50||4818.5||4819||4819||4818.5|379
1640179860000|2021-12-22 13:31:00|4819|4818.5|4819|4818|4819|4818.5|4819|4818|233
1640179880000|2021-12-22 13:31:20|||||||||60
1640179890000|2021-12-22 13:31:30||4818.5||4818.5||4818.5||4818.5|0
1640179900000|2021-12-22 13:31:40||4818||4818||4818.5||4818|283
1640179920000|2021-12-22 13:32:00|4819.5|4818.5|4820.5|4819.5|4820.5|4820|4819.5|4818.5|507
1640179940000|2021-12-22 13:32:20|4821.5|4820|4821.5|4820.5|4822|4820.5|4821|4820|180
1640179950000|2021-12-22 13:32:30|4821|4820|4821.5|4820.5|4821.5|4820.5|4821|4820|12
1640179960000|2021-12-22 13:32:40||4821||4821||4821||4821|20
1640179970000|2021-12-22 13:32:50|4822|4821.5|4823|4822|4823|4822|4821.5|4821.5|173
1640179980000|2021-12-22 13:33:00|||||||||41
1640179990000|2021-12-22 13:33:10|4822.5||4822.5||4822.5||4822.5||0
1640180000000|2021-12-22 13:33:20|4823|4821.5|4823|4822|4823|4822|4823|4821.5|357
1640180010000|2021-12-22 13:33:30|||||||||5
1640180020000|2021-12-22 13:33:40|4822.5|4822.5|4822.5|4822|4822.5|4822.5|4822.5|4822|225
1640180030000|2021-12-22 13:33:50||4821.5||4822||4822||4821|109
1640180040000|2021-12-22 13:34:00|4823|4822.5|4823.5|4823|4824|4823|4823|4822|538
1640180060000|2021-12-22 13:34:20|4823|4822|4822|4821|4823|4822|4822|4821|406
1640180070000|2021-12-22 13:34:30|||||||||206
1640180080000|2021-12-22 13:34:40||4821.5||4821||4821.5||4821|20
1640180100000|2021-12-22 13:35:00|4821.5||4821.5||4822||4821.5||65
1640180110000|2021-12-22 13:35:10|4821|4820.5|4820|4819.5|4822|4821|4820|4819.5|866
1640180120000|2021-12-22 13:35:20|||||||||80
1640180130000|2021-12-22 13:35:30|4819.5|4818.5|4819.5|4818.5|4819.5|4819|4819|4818|316
1640180140000|2021-12-22 13:35:40|4820|4819|4820|4818.5|4820|4819|4820|4818.5|91
1640180150000|2021-12-22 13:35:50|4819.5||4819.5||4819.5||4819.5||12
1640180160000|2021-12-22 13:36:00|4819|4818|4819|4818|4819|4818|4819|4818|21
1640180170000|2021-12-22 13:36:10|4818.5|4817.5|4817|4816|4818.5|4817.5|4817|4816|172
1640180180000|2021-12-22 13:36:20|||||||||119
1640180190000|2021-12-22 13:36:30|||||||||40
1640180200000|2021-12-22 13:36:40|4817.5|4816.5|4817.5|4816.5|4818|4817|4817|4816|274
1640180210000|2021-12-22 13:36:50|4817|4816|4817|4816|4817|4816|4817|4816|0
1640180220000|2021-12-22 13:37:00|4817.5|4816.5|4817|4816|4817.5|4816.5|4817|4816|77
1640180230000|2021-12-22 13:37:10|4816.5|4815.5|4816|4815|4817|4815.5|4816|4815|163
1640180240000|2021-12-22 13:37:20|||||||||20
1640180260000|2021-12-22 13:37:40|4816.5|4815.5|4816.5|4815.5|4817|4816.5|4816.5|4815.5|246
1640180280000|2021-12-22 13:38:00|4817|4816|4816.5|4815.5|4817|4816|4816|4815.5|168
1640180310000|2021-12-22 13:38:30|4816|4815|4816.5|4815.5|4816.5|4815.5|4815.5|4815|207
1640180320000|2021-12-22 13:38:40|4816|4815|4813.5|4813|4816|4815|4813.5|4812.5|681
1640180330000|2021-12-22 13:38:50|||||||||24
1640180340000|2021-12-22 13:39:00|||||||||124
1640180350000|2021-12-22 13:39:10|||||||||750
1640180360000|2021-12-22 13:39:20|4813|4812.5|4813.5|4812.5|4813.5|4812.5|4812.5|4812|468
1640180370000|2021-12-22 13:39:30||4813||4812.5||4813||4812.5|32
1640180380000|2021-12-22 13:39:40||4813||4813||4813||4813|227
1640180390000|2021-12-22 13:39:50|4814.5|4813.5|4814|4813.5|4814.5|4813.5|4814|4813.5|159
1640180400000|2021-12-22 13:40:00|4815|4814|4815|4814.5|4815|4814.5|4815|4814|20
1640180410000|2021-12-22 13:40:10|4815.5|4815|4815|4813.5|4815.5|4815|4815|4813.5|1267
1640180420000|2021-12-22 13:40:20|||||||||250
1640180430000|2021-12-22 13:40:30||4814||4814||4814||4814|0
1640180440000|2021-12-22 13:40:40|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|4815.5|4814.5|141
1640180460000|2021-12-22 13:41:00|4815|4814|4815|4814|4815|4814|4815|4814|95
1640180480000|2021-12-22 13:41:20|||||||||20
1640180520000|2021-12-22 13:42:00|||||||||347
1640180540000|2021-12-22 13:42:20|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|4814|4813|340
1640180550000|2021-12-22 13:42:30|4814|4813|4814|4813|4814|4813|4814|4813|1
1640180560000|2021-12-22 13:42:40|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|4814.5|4813.5|20
1640180570000|2021-12-22 13:42:50|||||||||24
1640180580000|2021-12-22 13:43:00|4814||4814||4814||4814||0
1640180590000|2021-12-22 13:43:10|4813.5|4813|4813|4812|4813.5|4813|4813|4812|569
1640180600000|2021-12-22 13:43:20|||||||||20
1640180620000|2021-12-22 13:43:40|4812.5|4811.5|4813|4811.5|4813|4811.5|4812.5|4811|355
1640180630000|2021-12-22 13:43:50|4812.5||4812.5||4812.5||4812.5||13
1640180640000|2021-12-22 13:44:00|4812|4811|4812.5|4811.5|4812.5|4811.5|4812|4811|590
1640180650000|2021-12-22 13:44:10|4812||4812||4812||4812||187
1640180660000|2021-12-22 13:44:20|||||||||516
1640180670000|2021-12-22 13:44:30|4811.5|4811|4813|4812|4813|4812|4811|4810|565
1640180680000|2021-12-22 13:44:40|||||||||20
1640180690000|2021-12-22 13:44:50|4812.5||4812.5||4812.5||4812.5||0
1640180700000|2021-12-22 13:45:00|4812|4811|4812|4811|4812|4811|4812|4811|83
1640180710000|2021-12-22 13:45:10|4811.5|4810.5|4811|4810|4811.5|4810.5|4810.5|4810|655
1640180720000|2021-12-22 13:45:20|4811.5|4810.5|4812.5|4811.5|4813|4811.5|4811.5|4810.5|136
1640180750000|2021-12-22 13:45:50|||||||||119
1640180760000|2021-12-22 13:46:00|4812|4811|4811.5|4810.5|4812.5|4811|4811|4810.5|576
1640180780000|2021-12-22 13:46:20|4811|4811|4810.5|4809.5|4811|4811|4810|4809.5|650
1640180790000|2021-12-22 13:46:30|4810||4810||4810||4810||0
1640180800000|2021-12-22 13:46:40|||||||||20
1640180810000|2021-12-22 13:46:50|4810.5|4810|4811|4809.5|4811|4810|4810|4809.5|1
1640180820000|2021-12-22 13:47:00||4810||4810||4810||4810|0
1640180830000|2021-12-22 13:47:10|4811.5|4809.5|4811|4810.5|4811.5|4811|4811|4809.5|293
1640180840000|2021-12-22 13:47:20|||||||||20
1640180870000|2021-12-22 13:47:50|4811.5|4811|4811.5|4811|4812.5|4811|4811.5|4810.5|249
1640180880000|2021-12-22 13:48:00|4812|4811.5|4812|4811.5|4812|4811.5|4812|4811.5|85
1640180890000|2021-12-22 13:48:10|4811.5|4811|4811.5|4810.5|4811.5|4811|4811.5|4810.5|237
1640180920000|2021-12-22 13:48:40|||||||||20
1640180930000|2021-12-22 13:48:50|4811|4811|4811.5|4810.5|4811.5|4811|4811|4810.5|125
1640180940000|2021-12-22 13:49:00|4812|4811|4812|4811|4812.5|4811|4812|4811|316
1640180950000|2021-12-22 13:49:10|4812.5|4811.5|4814|4812.5|4814|4813|4812.5|4811.5|528
1640180960000|2021-12-22 13:49:20|4815|4813|4815|4813.5|4815|4814|4815|4813|51
1640180970000|2021-12-22 13:49:30|||||||||10
1640180980000|2021-12-22 13:49:40|4814.5|4814|4815|4814|4815|4814|4814.5|4814|203
1640180990000|2021-12-22 13:49:50|||||||||11
1640181000000|2021-12-22 13:50:00|||||||||20
1640181040000|2021-12-22 13:50:40|4814.5|4814.5|4814|4813|4816|4814.5|4814|4813|1656
1640181060000|2021-12-22 13:51:00|4814.5|4813.5|4814.5|4813.5|4814.5|4814|4814|4813|604
1640181070000|2021-12-22 13:51:10|4815|4814|4815|4813.5|4815|4814.5|4815|4813.5|106
1640181080000|2021-12-22 13:51:20|4814.5|4813|4813|4811.5|4814.5|4813|4812|4811.5|1202
1640181090000|2021-12-22 13:51:30|4812.5||4812||4812.5||4812||0
1640181110000|2021-12-22 13:51:50|4812.5|4812|4813|4812|4813|4812|4812.5|4812|799
1640181120000|2021-12-22 13:52:00|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|20
1640181130000|2021-12-22 13:52:10|4813|4812|4813|4812|4813|4812.5|4813|4812|30
1640181140000|2021-12-22 13:52:20|4813.5|4812.5|4815|4813.5|4815|4814|4813.5|4812.5|664
1640181150000|2021-12-22 13:52:30|4816|4814|4815.5|4814.5|4816|4814.5|4815.5|4814|118
1640181160000|2021-12-22 13:52:40|4816.5|4815|4815.5|4815|4816.5|4815.5|4815.5|4815|335
1640181190000|2021-12-22 13:53:10||4814.5||4814.5||4814.5||4814.5|31
1640181200000|2021-12-22 13:53:20|4816.5|4815|4816.5|4815.5|4816.5|4815.5|4815.5|4815|461
1640181220000|2021-12-22 13:53:40|4816|4815|4815.5|4814.5|4816|4815|4815.5|4814.5|760
1640181230000|2021-12-22 13:53:50|4815|4814|4814.5|4814|4815|4814|4814.5|4814|258
1640181240000|2021-12-22 13:54:00|||||||||20
1640181260000|2021-12-22 13:54:20|4814|4813.5|4814|4813|4814|4813.5|4814|4813|304
1640181270000|2021-12-22 13:54:30|4813.5|4812.5|4814|4813|4814|4813|4812.5|4811.5|577
1640181280000|2021-12-22 13:54:40|4813.5||4813.5||4814||4813.5||145
1640181300000|2021-12-22 13:55:00|4814|4813.5|4813.5|4813|4814|4813.5|4813.5|4813|271
1640181320000|2021-12-22 13:55:20|||||||||20
1640181330000|2021-12-22 13:55:30|4814.5|4813.5|4814|4813|4814.5|4813.5|4814|4813|122
1640181340000|2021-12-22 13:55:40|4814.5|4813.5|4814|4813|4814.5|4814|4814|4813|885
1640181360000|2021-12-22 13:56:00|||||||||20
1640181370000|2021-12-22 13:56:10|4813.5||4813.5||4813.5||4813.5||52
1640181380000|2021-12-22 13:56:20|4813|4812.5|4813.5|4812.5|4813.5|4812.5|4813|4812.5|1
1640181390000|2021-12-22 13:56:30||4813||4813||4813||4813|0
1640181400000|2021-12-22 13:56:40|||||||||248
1640181410000|2021-12-22 13:56:50|4813|4812.5|4812|4811|4813|4812.5|4812|4811|888
1640181420000|2021-12-22 13:57:00|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|4812.5|4811.5|196
1640181430000|2021-12-22 13:57:10|4812||4812||4812||4812||0
1640181440000|2021-12-22 13:57:20|4812.5|4811|4812.5|4811.5|4812.5|4811.5|4812.5|4811|20
1640181460000|2021-12-22 13:57:40|4812||4812||4812||4812||0
1640181470000|2021-12-22 13:57:50|4811.5|4811|4812|4811|4812|4811|4811.5|4811|478
1640181480000|2021-12-22 13:58:00|||||||||20
1640181490000|2021-12-22 13:58:10|||||||||8
1640181510000|2021-12-22 13:58:30|4811.5|4810.5|4811|4810.5|4811.5|4810.5|4811|4810.5|311
1640181520000|2021-12-22 13:58:40|4810.5|4810|4810.5|4810|4810.5|4810|4810.5|4810|93
1640181540000|2021-12-22 13:59:00|||||||||548
1640181550000|2021-12-22 13:59:10|4811|4810.5|4810|4808.5|4811.5|4810.5|4810|4808.5|1658
1640181560000|2021-12-22 13:59:20||4809||4808.5||4809||4808.5|40
1640181580000|2021-12-22 13:59:40|||||||||26
1640181590000|2021-12-22 13:59:50|||||||||10
1640181600000|2021-12-22 14:00:00|4810.5|4809|4811.5|4810.5|4812|4810.5|4809|4808|4509
1640181610000|2021-12-22 14:00:10|||||||||134
1640181630000|2021-12-22 14:00:30|4811||4811||4811||4811||277
1640181640000|2021-12-22 14:00:40|4811.5|4811|4813|4811|4813|4811.5|4811.5|4810.5|195
1640181650000|2021-12-22 14:00:50|||||||||14
1640181660000|2021-12-22 14:01:00|4812.5|4810.5|4812|4810.5|4812.5|4810.5|4811|4810.5|251
1640181670000|2021-12-22 14:01:10||4811||4811||4811||4811|0
1640181680000|2021-12-22 14:01:20||4810.5||4811||4811||4810.5|96
1640181690000|2021-12-22 14:01:30|4812.5|4811.5|4812|4811|4813|4812|4812|4811|303
1640181700000|2021-12-22 14:01:40|4812.5|4811.5|4813|4812|4813|4812|4812.5|4811.5|506
1640181720000|2021-12-22 14:02:00|||||||||20
1640181730000|2021-12-22 14:02:10|4812.5||4812.5||4812.5||4812.5||0
1640181740000|2021-12-22 14:02:20|4812|4811|4812|4811|4812|4811|4811.5|4811|179
1640181750000|2021-12-22 14:02:30|4812.5|4811.5|4813.5|4812.5|4814.5|4813|4812.5|4811|551
1640181760000|2021-12-22 14:02:40|4814|4813|4814.5|4813.5|4816|4814.5|4814|4812.5|757
1640181770000|2021-12-22 14:02:50|4815|4814|4815|4813.5|4815|4814|4813.5|4813|1627
1640181780000|2021-12-22 14:03:00|4814.5||4814.5||4815||4814.5||14
1640181800000|2021-12-22 14:03:20|4815|4814|4816.5|4815.5|4816.5|4815.5|4815|4814|496
1640181820000|2021-12-22 14:03:40||4815||4815.5||4815.5||4815|0
1640181840000|2021-12-22 14:04:00||4815||4815.5||4815.5||4815|246
1640181880000|2021-12-22 14:04:40|||||||||26
1640181910000|2021-12-22 14:05:10|4817|4816|4817|4816|4818|4817|4817|4816|345
1640181920000|2021-12-22 14:05:20|||||||||20
1640181950000|2021-12-22 14:05:50|4817.5|4816.5|4817.5|4816|4818|4817|4817.5|4816|343
1640181960000|2021-12-22 14:06:00|4818|4816.5|4818|4817|4818.5|4817|4818|4816.5|288
1640181970000|2021-12-22 14:06:10||4817.5||4817.5||4817.5||4817.5|0
1640181980000|2021-12-22 14:06:20|||||||||100
1640181990000|2021-12-22 14:06:30|4817.5|4817|4817|4816.5|4817.5|4817|4817|4816.5|453
1640182000000|2021-12-22 14:06:40|4817.5|4817|4819|4818|4819|4818|4817.5|4817|315
1640182020000|2021-12-22 14:07:00|4818.5|4817|4817.5|4816.5|4818.5|4817.5|4817.5|4816.5|750
1640182040000|2021-12-22 14:07:20||4817||4817||4817||4817|20
1640182050000|2021-12-22 14:07:30||4816.5||4816.5||4816.5||4816.5|0
1640182080000|2021-12-22 14:08:00|||||||||125
1640182090000|2021-12-22 14:08:10||4816||4816.5||4816.5||4816|4
1640182110000|2021-12-22 14:08:30|4818|4817|4819|4818|4820|4819|4818|4817|822
1640182120000|2021-12-22 14:08:40|4820|4818.5|4820|4819|4820.5|4819|4819.5|4818|523
1640182130000|2021-12-22 14:08:50||4818.5||4819||4819||4818.5|0
1640182150000|2021-12-22 14:09:10|4820.5|4818.5|4820|4819|4820.5|4819.5|4820|4818.5|187
1640182160000|2021-12-22 14:09:20|4820.5||4820.5||4820.5||4820.5||67
1640182170000|2021-12-22 14:09:30|4820|4820|4820|4819|4820.5|4820|4820|4819|22
1640182180000|2021-12-22 14:09:40|4820.5|4819.5|4821.5|4820.5|4821.5|4820.5|4820.5|4819.5|959
1640182190000|2021-12-22 14:09:50|4821|4820|4821.5|4820|4821.5|4820|4820|4819.5|425
1640182200000|2021-12-22 14:10:00|4822|4820.5|4824.5|4823.5|4824.5|4823.5|4821.5|4820.5|1322
1640182220000|2021-12-22 14:10:20||4824||4824||4824||4824|0
1640182240000|2021-12-22 14:10:40|4825|4824.5|4826|4825|4827.5|4825.5|4825|4824.5|563
1640182250000|2021-12-22 14:10:50|4825.5|4824.5|4827|4825|4827|4825|4825|4824.5|903
1640182270000|2021-12-22 14:11:10|4826|4824.5|4824.5|4823.5|4826|4824.5|4824|4823.5|1003
1640182280000|2021-12-22 14:11:20|4825.5|4824|4824.5|4824|4826|4825|4824.5|4824|1123
1640182320000|2021-12-22 14:12:00|4825||4825||4825||4824.5||63
1640182330000|2021-12-22 14:12:10|4824.5|4823.5|4823.5|4822.5|4824.5|4823.5|4823.5|4822.5|655
1640182340000|2021-12-22 14:12:20|||||||||34
1640182350000|2021-12-22 14:12:30|4823|4822|4821.5|4820|4823.5|4822|4821.5|4820|334
1640182360000|2021-12-22 14:12:40|4821|4819|4819.5|4818.5|4821|4819|4819.5|4818|166
1640182370000|2021-12-22 14:12:50|4820|4819|4821.5|4820|4821.5|4820|4820|4818.5|1190
1640182380000|2021-12-22 14:13:00|4822|4820.5|4822.5|4821|4822.5|4821|4821.5|4820|164
1640182400000|2021-12-22 14:13:20|4823|4821.5|4823|4822|4823.5|4822|4823|4821.5|20
1640182430000|2021-12-22 14:13:50|4823.5|4822.5|4823|4822|4824.5|4823|4823|4822|355
1640182440000|2021-12-22 14:14:00|4822|4821.5|4821|4820.5|4822|4821.5|4821|4820|1436
1640182450000|2021-12-22 14:14:10|4822|4821|4822|4821|4822|4821|4822|4821|14
1640182460000|2021-12-22 14:14:20|||||||||61
1640182470000|2021-12-22 14:14:30|4821.5||4821.5||4821.5||4821.5||24
1640182480000|2021-12-22 14:14:40|||||||||39
1640182500000|2021-12-22 14:15:00|4821|4820.5|4821|4820.5|4821|4820.5|4821|4820.5|275
1640182510000|2021-12-22 14:15:10|4821.5|4821|4822|4821|4822|4821|4821.5|4821|350
1640182520000|2021-12-22 14:15:20|||||||||20
1640182540000|2021-12-22 14:15:40|||||||||8
1640182550000|2021-12-22 14:15:50|4821.5|4820.5|4821|4819.5|4821.5|4820.5|4820|4819.5|518
1640182560000|2021-12-22 14:16:00|4820.5|4819|4819.5|4818.5|4820.5|4819|4819|4818.5|1195
1640182590000|2021-12-22 14:16:30|4820.5|4819|4819.5|4818.5|4820.5|4819|4819.5|4818.5|420
1640182600000|2021-12-22 14:16:40|4819|4818|4818|4817.5|4819|4818|4818|4817.5|497
1640182640000|2021-12-22 14:17:20|4818.5|4818|4819.5|4818|4819.5|4818|4818.5|4818|241
1640182650000|2021-12-22 14:17:30|4820.5|4818.5|4820.5|4819|4820.5|4819|4820.5|4818.5|152
1640182680000|2021-12-22 14:18:00|4819.5|4818.5|4818|4817|4820|4818.5|4818|4817|1150
1640182690000|2021-12-22 14:18:10|4818.5|4817.5|4819|4818|4819|4818|4818.5|4817.5|16
1640182700000|2021-12-22 14:18:20|4818.5||4819||4819||4818.5||249
1640182720000|2021-12-22 14:18:40|4819.5|4819|4820.5|4819|4820.5|4819|4819.5|4818|283
1640182730000|2021-12-22 14:18:50|4821|4819.5|4821|4820|4821.5|4820|4821|4819.5|578
1640182750000|2021-12-22 14:19:10|4820.5||4820.5||4820.5||4820.5||0
1640182760000|2021-12-22 14:19:20|||||||||20
1640182780000|2021-12-22 14:19:40|4820|4819.5|4823|4822|4823|4822|4820|4819.5|504
1640182790000|2021-12-22 14:19:50|4823.5|4821.5|4821.5|4820.5|4824|4821.5|4821|4820|829
1640182800000|2021-12-22 14:20:00|||||||||136
1640182810000|2021-12-22 14:20:10|4821|4821|4822.5|4821|4822.5|4821|4821|4821|604
1640182820000|2021-12-22 14:20:20|4822|4820.5|4822.5|4821|4822.5|4821|4821.5|4820.5|547
1640182830000|2021-12-22 14:20:30|||||||||2
1640182840000|2021-12-22 14:20:40|4823|4821.5|4822.5|4821|4823|4822|4822|4821|540
1640182860000|2021-12-22 14:21:00|4823|4821.5|4823|4822|4823|4822.5|4822.5|4821.5|488
1640182870000|2021-12-22 14:21:10|4822.5||4822.5||4822.5||4822.5||0
1640182880000|2021-12-22 14:21:20|||||||||61
1640182890000|2021-12-22 14:21:30|4822|4821|4822.5|4821|4822.5|4821|4822|4821|77
1640182900000|2021-12-22 14:21:40|4822||4822||4822||4822||0
1640182920000|2021-12-22 14:22:00|||||||||20
1640182940000|2021-12-22 14:22:20|4822.5|4821.5|4823|4822|4823|4822|4822.5|4821.5|121
1640182960000|2021-12-22 14:22:40|4823.5|4822.5|4824|4823|4824.5|4823.5|4823.5|4822.5|213
1640182970000|2021-12-22 14:22:50|4824.5||4824.5||4824.5||4824.5||102
1640182980000|2021-12-22 14:23:00|4825|4823.5|4825|4824|4825|4824|4824.5|4823.5|504
1640182990000|2021-12-22 14:23:10||4824.5||4824.5||4824.5||4824.5|183
1640183000000|2021-12-22 14:23:20|4825.5|4825|4827.5|4825.5|4827.5|4825.5|4825.5|4825|199
1640183010000|2021-12-22 14:23:30|4828|4826|4826.5|4825.5|4828|4826.5|4826|4825.5|1740
1640183020000|2021-12-22 14:23:40|4827|4826|4829.5|4828.5|4830|4828.5|4827|4826|131
1640183030000|2021-12-22 14:23:50|4829|4828|4829.5|4828.5|4829.5|4828.5|4828.5|4828|347
1640183040000|2021-12-22 14:24:00||4828||4828.5||4828.5||4828|20
1640183050000|2021-12-22 14:24:10|4830|4828|4830|4828.5|4830|4828.5|4829.5|4828|1
1640183060000|2021-12-22 14:24:20|4829.5|4829|4831|4829.5|4831|4829.5|4829.5|4829|237
1640183080000|2021-12-22 14:24:40|4831.5|4830|4831.5|4830.5|4831.5|4830.5|4831.5|4830|93
1640183090000|2021-12-22 14:24:50|4832|4831|4828.5|4827.5|4832|4831.5|4828.5|4827.5|2053
1640183100000|2021-12-22 14:25:00|4829||4828.5||4829||4828.5||0
1640183110000|2021-12-22 14:25:10|4829|4828|4828|4827|4829|4828|4827.5|4826.5|547
1640183120000|2021-12-22 14:25:20|4828.5||4828.5||4828.5||4828||39
1640183130000|2021-12-22 14:25:30||4827.5||4827||4827.5||4827|200
1640183140000|2021-12-22 14:25:40||4827.5||4827.5||4827.5||4827.5|0
1640183150000|2021-12-22 14:25:50|4829|4828|4829.5|4828.5|4829.5|4828.5|4829|4828|848
1640183160000|2021-12-22 14:26:00|4829||4829.5||4829.5||4829||20
1640183180000|2021-12-22 14:26:20|4830|4829|4829.5|4829|4830.5|4829.5|4829.5|4828.5|440
1640183190000|2021-12-22 14:26:30|4830|4829.5|4830.5|4829.5|4830.5|4829.5|4830|4829|383
1640183200000|2021-12-22 14:26:40|||||||||20
1640183210000|2021-12-22 14:26:50|4830|4829|4829.5|4828.5|4830.5|4829|4829|4828|1443
1640183230000|2021-12-22 14:27:10|4829|4828|4828.5|4827.5|4829.5|4828|4827.5|4827|1623
1640183240000|2021-12-22 14:27:20|||||||||20
1640183250000|2021-12-22 14:27:30|4829.5|4828|4828.5|4827|4829.5|4828.5|4828.5|4827|467
1640183260000|2021-12-22 14:27:40|4828|4826.5|4827.5|4826.5|4828|4826.5|4827.5|4826.5|537
1640183270000|2021-12-22 14:27:50|||||||||137
1640183280000|2021-12-22 14:28:00|4827|4827|4820|4818.5|4827.5|4827|4820|4818.5|14539
1640183300000|2021-12-22 14:28:20|4820.5|4819|4820|4819|4821|4820|4820|4818.5|2400
1640183310000|2021-12-22 14:28:30|4819.5|4818.5|4820|4819|4820|4819|4819.5|4818.5|945
1640183320000|2021-12-22 14:28:40|4820.5|4820|4820|4819|4821|4820|4820|4819|2070
1640183330000|2021-12-22 14:28:50|4819.5|4819.5|4820|4819.5|4820|4819.5|4819.5|4819.5|35
1640183340000|2021-12-22 14:29:00|4821|4820|4820|4819.5|4821|4820|4820|4819.5|832
1640183350000|2021-12-22 14:29:10|4819.5|4819|4819.5|4819|4819.5|4819|4819.5|4819|317
1640183360000|2021-12-22 14:29:20|4820|4819.5|4820|4819.5|4820|4819.5|4820|4819.5|252
1640183370000|2021-12-22 14:29:30|4819.5|4819|4819.5|4819|4819.5|4819|4819.5|4819|466
1640183380000|2021-12-22 14:29:40|4820|4818.5|4819|4818.5|4820|4818.5|4818.5|4817.5|1131
1640183390000|2021-12-22 14:29:50|4819.5|4819|4820|4819|4820|4819|4819.5|4818.5|455
1640183400000|2021-12-22 14:30:00|4819.5|4818.5|4819.5|4818.5|4822|4821|4817.5|4816.5|10193
1640183410000|2021-12-22 14:30:10|4819|4818|4819.5|4818|4820|4819|4816|4815|5271
1640183420000|2021-12-22 14:30:20|4819|4817.5|4816.5|4816|4819|4817.5|4816.5|4816|806
1640183430000|2021-12-22 14:30:30|4817|4815.5|4818.5|4817|4820|4819|4816.5|4815|2903
1640183440000|2021-12-22 14:30:40|4819|4817.5|4818.5|4817|4820|4818.5|4817.5|4816.5|2777
1640183450000|2021-12-22 14:30:50|4818|4817.5|4817.5|4817|4818|4817.5|4816.5|4816|700
1640183460000|2021-12-22 14:31:00|4818|4817.5|4814|4812.5|4818.5|4817.5|4814|4812.5|2671
1640183470000|2021-12-22 14:31:10|4814.5|4813|4815.5|4815|4817.5|4816.5|4814.5|4813|1706
1640183480000|2021-12-22 14:31:20|4815|4814.5|4814|4812|4816.5|4815|4813.5|4811.5|1100
1640183500000|2021-12-22 14:31:40|4813.5|4811.5|4813|4811.5|4813.5|4811.5|4811|4810|1571
1640183510000|2021-12-22 14:31:50|4812.5|4812|4815|4813|4815|4813|4812.5|4812|724
1640183520000|2021-12-22 14:32:00|4814.5|4812.5|4815.5|4815|4816.5|4815|4813|4812.5|645
1640183530000|2021-12-22 14:32:10|4816.5|4815.5|4819|4817.5|4819.5|4818|4816.5|4815.5|253
1640183540000|2021-12-22 14:32:20|4819.5|4818|4819.5|4818|4821.5|4820|4818.5|4817|2419
1640183550000|2021-12-22 14:32:30|4819|4817.5|4819|4817.5|4819|4817.5|4819|4817.5|0
1640183560000|2021-12-22 14:32:40||4818||4817.5||4818||4817.5|131
1640183570000|2021-12-22 14:32:50|4818.5|4818|4818.5|4817.5|4818.5|4818|4818.5|4817.5|140
1640183580000|2021-12-22 14:33:00|4819|4816.5|4819.5|4818|4820|4819.5|4816.5|4816|2601
1640183590000|2021-12-22 14:33:10|4819|4818.5|4819.5|4818.5|4822|4821|4818.5|4817.5|1554
1640183600000|2021-12-22 14:33:20|4820|4819|4821.5|4820.5|4822|4820.5|4819.5|4819|775
1640183610000|2021-12-22 14:33:30|4822|4821|4824|4823|4824|4823|4821.5|4820.5|1713
1640183620000|2021-12-22 14:33:40|4824.5|4823.5|4822.5|4821.5|4825|4824|4822|4821|8629
1640183630000|2021-12-22 14:33:50|4823|4822|4822.5|4821|4823.5|4822.5|4821.5|4820.5|8742
1640183640000|2021-12-22 14:34:00|4821.5|4820.5|4823.5|4822.5|4824|4822.5|4821|4819.5|4996
1640183650000|2021-12-22 14:34:10|4824|4823|4823|4821.5|4825.5|4824.5|4823|4821.5|1096
1640183660000|2021-12-22 14:34:20|4822.5|4821|4822|4821|4822.5|4821.5|4822|4821|237
1640183670000|2021-12-22 14:34:30|4821.5|4821.5|4821|4820.5|4821.5|4821.5|4821|4820.5|1198
1640183680000|2021-12-22 14:34:40|4822|4820|4820.5|4819.5|4822|4820|4819.5|4819|3776
1640183690000|2021-12-22 14:34:50|4821|4820|4819.5|4818.5|4821|4820|4819.5|4818.5|2033
1640183700000|2021-12-22 14:35:00|4818.5|4818|4821|4820|4821.5|4820|4817.5|4816.5|3285
1640183710000|2021-12-22 14:35:10|4820.5|4819|4821|4819|4821|4819.5|4820|4819|158
1640183720000|2021-12-22 14:35:20|4820.5|4819.5|4820|4819|4821.5|4820.5|4820|4819|1753
1640183730000|2021-12-22 14:35:30|4819.5|4818|4818.5|4817.5|4819.5|4818|4818.5|4817.5|428
1640183740000|2021-12-22 14:35:40|4818|4817|4819.5|4818.5|4819.5|4818.5|4817|4816.5|1274
1640183750000|2021-12-22 14:35:50|4819|4818|4820|4819.5|4821|4820|4819|4817.5|1115
1640183760000|2021-12-22 14:36:00|4820.5|4818.5|4819|4817.5|4820.5|4818.5|4817.5|4816.5|1303
1640183770000|2021-12-22 14:36:10|4819.5|4818|4818.5|4817.5|4819.5|4818|4818.5|4817.5|192
1640183780000|2021-12-22 14:36:20|4819|4818|4819.5|4818.5|4819.5|4818.5|4819|4817.5|284
1640183790000|2021-12-22 14:36:30|4819|4819|4818.5|4817.5|4819|4819|4818|4817.5|517
1640183800000|2021-12-22 14:36:40|4819|4818|4818|4816.5|4819.5|4818.5|4818|4816.5|1131
1640183810000|2021-12-22 14:36:50|4817.5|4817|4817.5|4816|4817.5|4817.5|4816.5|4816|201
1640183820000|2021-12-22 14:37:00|4818|4816.5|4816|4815|4818|4817|4816|4814.5|840
1640183830000|2021-12-22 14:37:10|4816.5|4815.5|4817|4816.5|4818|4817.5|4815.5|4814.5|3664
1640183840000|2021-12-22 14:37:20|4816.5|4815.5|4814.5|4813.5|4816.5|4815.5|4814.5|4813.5|653
1640183850000|2021-12-22 14:37:30|4814|4813|4811.5|4811|4814|4813.5|4811.5|4810|563
1640183860000|2021-12-22 14:37:40|4812|4811.5|4812.5|4811|4812.5|4811.5|4812|4811|252
1640183870000|2021-12-22 14:37:50|4812|4810.5|4812|4810.5|4812.5|4810.5|4811|4810|311
1640183880000|2021-12-22 14:38:00|4812.5|4811|4812.5|4811.5|4814.5|4813.5|4812|4811|1759
1640183890000|2021-12-22 14:38:10|4813|4812|4813|4812|4813|4812.5|4812.5|4812|212
1640183900000|2021-12-22 14:38:20|4812.5|4811.5|4813|4811.5|4813|4812|4812|4811|1115
1640183910000|2021-12-22 14:38:30|4812.5|4812|4812|4811|4813|4812.5|4812|4811|1760
1640183920000|2021-12-22 14:38:40|4812.5|4811.5|4815.5|4813.5|4815.5|4814.5|4812|4811|1924
1640183930000|2021-12-22 14:38:50|4815|4813|4813.5|4812.5|4815|4813.5|4813.5|4812.5|539
1640183940000|2021-12-22 14:39:00|4813|4812|4811|4810|4813|4812.5|4810.5|4810|1458
1640183950000|2021-12-22 14:39:10|4811.5|4810.5|4812|4810.5|4812|4811|4811.5|4810|346
1640183960000|2021-12-22 14:39:20|4811.5|4811|4811.5|4810.5|4813|4812|4811|4810|6235
1640183970000|2021-12-22 14:39:30|4812|4811|4810|4809|4812|4811|4810|4809|1705
1640183980000|2021-12-22 14:39:40|4810.5|4809.5|4810.5|4809|4810.5|4810|4810|4809|535
1640183990000|2021-12-22 14:39:50|4810|4809.5|4810|4809.5|4812|4810.5|4809.5|4809|612
1640184000000|2021-12-22 14:40:00|4809.5|4809|4807.5|4806|4809.5|4809.5|4807|4806|3020
1640184010000|2021-12-22 14:40:10|4807|4806.5|4807|4805|4807.5|4806.5|4806|4805|671
1640184020000|2021-12-22 14:40:20|4807.5|4805.5|4806.5|4805|4807.5|4806|4806|4805|359
1640184030000|2021-12-22 14:40:30|4805.5|4804.5|4804|4803|4805.5|4804.5|4803|4802.5|3031
1640184040000|2021-12-22 14:40:40|4803.5|4802.5|4803.5|4802|4804|4802.5|4802|4801.5|994
1640184050000|2021-12-22 14:40:50|4803|4801.5|4804|4803|4804|4803|4802|4801|1055
1640184060000|2021-12-22 14:41:00|4803.5|4802|4802.5|4801|4803.5|4802|4802.5|4801|98
1640184070000|2021-12-22 14:41:10|4802|4801.5|4803|4801.5|4803.5|4802|4801.5|4801|744
1640184080000|2021-12-22 14:41:20|4804|4802|4806|4804.5|4807|4804.5|4804|4802|1374
1640184090000|2021-12-22 14:41:30|4805.5|4805|4807|4805|4807|4805.5|4805.5|4804.5|573
1640184100000|2021-12-22 14:41:40|4806.5|4805.5|4807|4806.5|4808.5|4806.5|4806.5|4804.5|810
1640184110000|2021-12-22 14:41:50|4807.5|4806|4806.5|4805|4807.5|4806|4804.5|4804|749
1640184120000|2021-12-22 14:42:00|4807|4804.5|4807.5|4806.5|4810.5|4808.5|4807|4804.5|1331
1640184130000|2021-12-22 14:42:10|4808|4807|4806.5|4805|4808.5|4807|4805.5|4805|672
1640184140000|2021-12-22 14:42:20|4806|4804.5|4804.5|4803.5|4806.5|4804.5|4804.5|4803.5|176
1640184150000|2021-12-22 14:42:30|4804|4803|4804|4803|4804.5|4803.5|4804|4803|136
1640184160000|2021-12-22 14:42:40|4803.5|4802.5|4801.5|4800.5|4803.5|4802.5|4801.5|4800.5|1176
1640184170000|2021-12-22 14:42:50|4802|4801|4802|4801|4802.5|4802|4801.5|4801|818
1640184180000|2021-12-22 14:43:00|4801.5|4800.5|4803|4801.5|4803.5|4802.5|4801.5|4800|1735
1640184190000|2021-12-22 14:43:10|4803.5|4802|4804|4803.5|4804.5|4803.5|4803.5|4802|576
1640184200000|2021-12-22 14:43:20|4804.5|4803|4804|4803|4804.5|4803.5|4803.5|4802.5|437
1640184210000|2021-12-22 14:43:30|4804.5|4803.5|4801|4800.5|4804.5|4804|4801|4800.5|1745
1640184220000|2021-12-22 14:43:40|4800.5|4800|4802|4800.5|4803|4800.5|4799.5|4799|2192
1640184230000|2021-12-22 14:43:50|4803|4801|4803|4801.5|4803|4801.5|4803|4801|68
1640184240000|2021-12-22 14:44:00|4802.5|4801|4802.5|4801|4803.5|4802|4801.5|4800.5|801
1640184250000|2021-12-22 14:44:10|4803|4801.5|4802.5|4801|4803|4802.5|4802|4801|363
1640184260000|2021-12-22 14:44:20|4802|4800.5|4802.5|4801|4802.5|4801|4801.5|4800.5|269
1640184270000|2021-12-22 14:44:30|4802|4801.5|4804.5|4803|4804.5|4803|4802|4801|748
1640184280000|2021-12-22 14:44:40|4805|4803.5|4805|4804|4805|4804|4803.5|4802.5|928
1640184290000|2021-12-22 14:44:50|4805.5|4803.5|4805.5|4804.5|4806.5|4805.5|4805.5|4803.5|1425
1640184300000|2021-12-22 14:45:00|4806|4805|4803|4802|4807|4806|4803|4802|4418
1640184310000|2021-12-22 14:45:10|4803.5|4801.5|4801.5|4801|4803.5|4801.5|4801|4800|533
1640184320000|2021-12-22 14:45:20|4802|4801.5|4802.5|4801.5|4802.5|4801.5|4801|4800|1466
1640184330000|2021-12-22 14:45:30|4803|4802|4800.5|4800|4803.5|4802.5|4800.5|4800|2126
1640184340000|2021-12-22 14:45:40|4801|4799.5|4802|4800.5|4802.5|4800.5|4801|4799.5|795
1640184350000|2021-12-22 14:45:50|4801.5|4800|4801|4799.5|4801.5|4800|4800.5|4799.5|300
1640184360000|2021-12-22 14:46:00|4800.5|4799|4799|4798|4800.5|4799|4798.5|4798|1026
1640184370000|2021-12-22 14:46:10|4798.5|4797.5|4795.5|4795|4798.5|4797.5|4795.5|4794|3713
1640184380000|2021-12-22 14:46:20|4796|4795.5|4795.5|4794.5|4796.5|4795.5|4794.5|4794|323
1640184390000|2021-12-22 14:46:30|4796|4795|4795|4794.5|4798|4797.5|4795|4794.5|2254
1640184400000|2021-12-22 14:46:40|4795.5|4794|4796|4795|4796|4795|4795|4794|72
1640184410000|2021-12-22 14:46:50|4796.5|4795.5|4796.5|4795.5|4797.5|4796|4796.5|4795.5|44
1640184420000|2021-12-22 14:47:00|4796|4795|4793|4792|4796|4795|4793|4792|678
1640184430000|2021-12-22 14:47:10|4792.5|4790.5|4789.5|4787.5|4793|4791.5|4789.5|4787.5|1774
1640184440000|2021-12-22 14:47:20|4790|4788|4791|4789.5|4791.5|4790|4790|4788|565
1640184450000|2021-12-22 14:47:30|4790.5|4790|4789|4788|4792|4791|4789|4788|1497
1640184460000|2021-12-22 14:47:40|4789.5|4788.5|4788|4787|4789.5|4788.5|4788|4787|659
1640184470000|2021-12-22 14:47:50|4788.5|4786.5|4788.5|4787|4788.5|4788|4787.5|4786.5|1348
1640184480000|2021-12-22 14:48:00|4789|4788|4789|4787.5|4790|4788.5|4788|4787|1211
1640184490000|2021-12-22 14:48:10|4788.5|4787|4789|4787.5|4789|4787.5|4788.5|4787|321
1640184500000|2021-12-22 14:48:20|4788.5|4787|4788|4786.5|4789|4787.5|4787.5|4786.5|762
1640184510000|2021-12-22 14:48:30|4789|4787|4787|4785.5|4789|4788|4786.5|4785.5|1254
1640184520000|2021-12-22 14:48:40|4787.5||4787||4787.5||4787||341
1640184530000|2021-12-22 14:48:50|4786.5|4784.5|4786|4785|4786.5|4785|4785.5|4784|596
1640184540000|2021-12-22 14:49:00|4786.5|4785.5|4787|4785|4788|4787|4786|4784|1422
1640184550000|2021-12-22 14:49:10|4786.5|4784.5|4785.5|4784|4787|4784.5|4784|4783|732
1640184560000|2021-12-22 14:49:20|4785|4784.5|4787|4785.5|4787|4785.5|4785|4784.5|496
1640184570000|2021-12-22 14:49:30|4786.5|4786|4787|4786|4789|4787.5|4786.5|4786|119
1640184580000|2021-12-22 14:49:40|4786.5|4786.5|4790|4788.5|4790|4789|4786.5|4786.5|1078
1640184590000|2021-12-22 14:49:50|4789.5|4788|4790|4788.5|4790|4788.5|4788|4786.5|1013
1640184600000|2021-12-22 14:50:00|4789|4788|4790|4788.5|4790.5|4789.5|4788.5|4787.5|3984
1640184610000|2021-12-22 14:50:10|4789.5|4788|4788|4787|4789.5|4788|4787.5|4786.5|1197
1640184620000|2021-12-22 14:50:20|4787.5|4786|4786|4784.5|4787.5|4786.5|4785.5|4784.5|1442
1640184630000|2021-12-22 14:50:30|4785.5|4784|4784.5|4782.5|4786|4784.5|4784|4782.5|895
1640184640000|2021-12-22 14:50:40|4784|4782|4781.5|4780|4784|4782|4781.5|4780|969
1640184650000|2021-12-22 14:50:50|4782|4780.5|4782|4781|4782|4781|4780.5|4780|1213
1640184660000|2021-12-22 14:51:00|4783|4781.5|4782.5|4780.5|4784|4783|4782|4780.5|1465
1640184670000|2021-12-22 14:51:10|4783|4781|4784.5|4783|4784.5|4783.5|4783|4781|1321
1640184680000|2021-12-22 14:51:20|4784|4782.5|4783.5|4782.5|4784|4782.5|4783|4782|273
1640184690000|2021-12-22 14:51:30|4783|4781.5|4781.5|4780|4783|4781.5|4780|4779.5|2476
1640184700000|2021-12-22 14:51:40|4781|4779.5|4780.5|4779.5|4781|4780.5|4780|4779.5|715
1640184710000|2021-12-22 14:51:50|4780|4779|4780|4778|4780|4779|4778.5|4778|931
1640184720000|2021-12-22 14:52:00|4780.5|4779|4781.5|4780.5|4782|4780.5|4780.5|4779|1491
1640184730000|2021-12-22 14:52:10|||||||||213
1640184740000|2021-12-22 14:52:20|4782|4781|4783|4782|4783.5|4782.5|4782|4781|1723
1640184750000|2021-12-22 14:52:30|4783.5|4782.5|4783|4781.5|4783.5|4783|4782.5|4781.5|546
1640184760000|2021-12-22 14:52:40|4783.5|4782|4783|4781|4784.5|4783|4782|4781|1991
1640184770000|2021-12-22 14:52:50|4783.5|4781.5|4782|4780.5|4783.5|4782.5|4781|4780|593
1640184780000|2021-12-22 14:53:00|4782.5|4781|4783|4781.5|4783|4781.5|4782.5|4781|311
1640184790000|2021-12-22 14:53:10||4781||4780.5||4781||4780.5|0
1640184800000|2021-12-22 14:53:20|4782.5|4781|4780.5|4780|4782.5|4781|4780.5|4780|753
1640184810000|2021-12-22 14:53:30|4781|4779|4782|4780|4782|4780.5|4781|4779|238
1640184820000|2021-12-22 14:53:40|4781.5|4780.5|4780|4779|4781.5|4780.5|4779.5|4779|717
1640184830000|2021-12-22 14:53:50|4781|4779.5|4781.5|4780.5|4781.5|4780.5|4781|4779.5|281
1640184840000|2021-12-22 14:54:00|4782|4781|4784|4783|4784.5|4783|4782|4781|233
1640184850000|2021-12-22 14:54:10|4783.5|4782.5|4784.5|4783|4784.5|4783.5|4783|4782|447
1640184860000|2021-12-22 14:54:20|4785|4783.5|4785.5|4784|4785.5|4784|4785|4783|95
1640184870000|2021-12-22 14:54:30|4785|4784.5|4787|4785|4787|4785|4785|4784.5|925
1640184880000|2021-12-22 14:54:40|4787.5|4785.5|4790.5|4788.5|4791|4788.5|4787|4785.5|238
1640184890000|2021-12-22 14:54:50|4791|4789|4792|4791|4792.5|4791|4790|4789|2020
1640184900000|2021-12-22 14:55:00|4791.5|4791.5|4789.5|4788|4793.5|4792.5|4788|4787.5|4687
1640184910000|2021-12-22 14:55:10|4790|4787.5|4791.5|4789.5|4791.5|4789.5|4789|4787.5|520
1640184920000|2021-12-22 14:55:20|4792|4790|4794|4792.5|4794|4792.5|4791.5|4790|249
1640184930000|2021-12-22 14:55:30|4793|4792|4794.5|4792.5|4795|4793.5|4792.5|4791.5|2761
1640184940000|2021-12-22 14:55:40|4795|4793|4794.5|4793|4795|4794|4794|4793|231
1640184950000|2021-12-22 14:55:50|4793.5|4792.5|4793.5|4792|4793.5|4792.5|4792.5|4791.5|998
1640184960000|2021-12-22 14:56:00|4793|4791.5|4796.5|4795|4796.5|4795.5|4792|4790.5|8150
1640184970000|2021-12-22 14:56:10|4796|4795.5|4796.5|4795.5|4796.5|4795.5|4796|4795|1473
1640184980000|2021-12-22 14:56:20|4796|4795|4794|4793.5|4796.5|4795|4794|4793.5|1337
1640184990000|2021-12-22 14:56:30|4793.5|4793|4792|4790.5|4794.5|4793.5|4792|4790.5|3205
1640185000000|2021-12-22 14:56:40|4791.5|4790|4792.5|4791|4793|4791.5|4791|4790|926
1640185010000|2021-12-22 14:56:50|4793|4791.5|4795|4793|4795.5|4793|4793|4791.5|287
1640185020000|2021-12-22 14:57:00|4794.5|4793.5|4795|4794|4795|4794|4794.5|4793.5|141
1640185030000|2021-12-22 14:57:10|4795.5|4794.5|4795.5|4795|4796.5|4795|4795.5|4794.5|241
1640185040000|2021-12-22 14:57:20|4796||4796||4796||4795.5||296
1640185050000|2021-12-22 14:57:30|4795.5|4794.5|4796.5|4795|4796.5|4795.5|4794.5|4793.5|1195
1640185060000|2021-12-22 14:57:40|4797|4795.5|4797.5|4796|4797.5|4796|4797|4795.5|1026
1640185070000|2021-12-22 14:57:50|4797|4795.5|4796.5|4795.5|4797|4795.5|4796.5|4795.5|0
1640185080000|2021-12-22 14:58:00|4797|4796|4799.5|4798|4799.5|4798|4797|4796|749
1640185090000|2021-12-22 14:58:10|4800|4798.5|4800.5|4799|4800.5|4799|4800|4798.5|141
1640185100000|2021-12-22 14:58:20|4800|4798.5|4799|4798|4800|4798.5|4798.5|4798|1621
1640185110000|2021-12-22 14:58:30|4798.5|4797.5|4797.5|4796|4798.5|4797.5|4796.5|4795.5|2048
1640185120000|2021-12-22 14:58:40|4798|4796.5|4799|4798|4799.5|4798.5|4798|4796.5|604
1640185130000|2021-12-22 14:58:50|||||||||100
1640185140000|2021-12-22 14:59:00|4798.5|4797|4799|4798|4799|4798|4798|4797|392
1640185150000|2021-12-22 14:59:10||4798.5||4798||4798.5||4798|310
1640185160000|2021-12-22 14:59:20|4799.5|4799|4799|4798|4799.5|4799|4798.5|4798|854
1640185170000|2021-12-22 14:59:30|4799.5|4798.5|4799.5|4798|4799.5|4798.5|4799.5|4798|166
1640185180000|2021-12-22 14:59:40|4799|4797.5|4799|4798|4799|4798|4798|4797.5|530
1640185190000|2021-12-22 14:59:50|4799.5|4798.5|4801.5|4800.5|4803|4800.5|4799.5|4797.5|1346
1640185200000|2021-12-22 15:00:00|4801|4800|4803|4801.5|4803.5|4803|4800.5|4800|2338
1640185210000|2021-12-22 15:00:10|4802.5|4800.5|4803|4801.5|4803.5|4802|4802.5|4800.5|195
1640185220000|2021-12-22 15:00:20|4803.5|4802|4804|4802.5|4805.5|4804|4803.5|4802|1027
1640185230000|2021-12-22 15:00:30|4804.5|4803|4807|4805.5|4807|4805.5|4804.5|4802.5|313
1640185240000|2021-12-22 15:00:40|4808|4806|4809|4808|4809.5|4808.5|4807.5|4806|578
1640185250000|2021-12-22 15:00:50|4808.5|4807.5|4809|4808|4809.5|4808.5|4808.5|4807.5|2048
1640185260000|2021-12-22 15:01:00|4809.5|4807.5|4811|4809.5|4811|4810|4808.5|4807.5|3577
1640185270000|2021-12-22 15:01:10|4811.5|4810|4812|4811|4812.5|4811.5|4811.5|4810|907
1640185280000|2021-12-22 15:01:20|4812.5|4811.5|4812.5|4811.5|4812.5|4812|4812.5|4811.5|671
1640185290000|2021-12-22 15:01:30|4813|4812|4810.5|4809.5|4814|4812.5|4810.5|4809.5|2330
1640185300000|2021-12-22 15:01:40|4810|4810|4811|4809.5|4811|4810.5|4810|4809.5|299
1640185310000|2021-12-22 15:01:50|4810.5|4810|4811|4809.5|4811|4810|4809.5|4808.5|542
1640185320000|2021-12-22 15:02:00|4810.5|4810|4812|4810.5|4812|4811|4810.5|4809|646
1640185330000|2021-12-22 15:02:10|4812.5|4811|4812.5|4811.5|4814.5|4813|4812.5|4811|1645
1640185340000|2021-12-22 15:02:20|4812|4811|4813|4812.5|4814|4813|4812|4811|1241
1640185350000|2021-12-22 15:02:30|4814|4813|4814.5|4813.5|4816|4814.5|4814|4813|340
1640185360000|2021-12-22 15:02:40|4815|4814|4815.5|4814.5|4817.5|4816.5|4815|4814|656
1640185370000|2021-12-22 15:02:50|4816|4813.5|4813.5|4812.5|4816|4813.5|4813.5|4812|974
1640185380000|2021-12-22 15:03:00|4814.5|4813|4817.5|4816.5|4817.5|4816.5|4813.5|4813|412
1640185390000|2021-12-22 15:03:10|4817|4815|4818.5|4817.5|4818.5|4817.5|4816.5|4815|1396
1640185400000|2021-12-22 15:03:20|4819|4818|4819|4818|4819.5|4818.5|4819|4817.5|161
1640185410000|2021-12-22 15:03:30||4818.5||4818||4818.5||4818|8
1640185420000|2021-12-22 15:03:40||4817.5||4817.5||4818.5||4817.5|319
1640185430000|2021-12-22 15:03:50|4818.5|4816.5|4817.5|4816.5|4818.5|4816.5|4816.5|4816|301
1640185440000|2021-12-22 15:04:00|4818|4817|4819|4817|4819|4817|4818|4817|42
1640185450000|2021-12-22 15:04:10|4818.5|4817.5|4820.5|4819|4820.5|4819.5|4817.5|4816|1666
1640185460000|2021-12-22 15:04:20|4821|4819.5|4821.5|4820.5|4822|4821|4820.5|4819|200
1640185470000|2021-12-22 15:04:30|4822|4821|4823|4822.5|4823|4822.5|4822|4820.5|324
1640185480000|2021-12-22 15:04:40|4823.5|4823|4824|4822.5|4824.5|4823.5|4822.5|4821.5|2007
1640185490000|2021-12-22 15:04:50|4824.5|4823|4824.5|4823|4825|4823.5|4822.5|4821.5|759
1640185500000|2021-12-22 15:05:00|4824|4822.5|4825.5|4824|4825.5|4824|4823|4822.5|1193
1640185510000|2021-12-22 15:05:10|4825|4824.5|4823|4822.5|4825.5|4824.5|4823|4822.5|377
1640185520000|2021-12-22 15:05:20|4822.5|4822|4822|4820|4823|4822|4821|4819.5|672
1640185530000|2021-12-22 15:05:30|4822.5|4820.5|4821|4820|4823|4822|4821|4819.5|1
1640185540000|2021-12-22 15:05:40|4820.5|4819.5|4820|4818.5|4820.5|4819.5|4819.5|4818.5|153
1640185550000|2021-12-22 15:05:50|4819.5|4819|4818.5|4817.5|4819.5|4819|4818|4817|185
1640185560000|2021-12-22 15:06:00|4819||4819||4819||4818||184
1640185570000|2021-12-22 15:06:10|4818.5|4817|4819|4818|4820|4819|4818.5|4817|529
1640185580000|2021-12-22 15:06:20|4818.5|4817.5|4820|4819|4820|4819|4818|4816.5|771
1640185590000|2021-12-22 15:06:30|4819.5|4818.5|4823|4821.5|4823|4821.5|4819|4818.5|826
1640185600000|2021-12-22 15:06:40|4822.5|4821|4822.5|4822|4823|4822|4822|4821|271
1640185610000|2021-12-22 15:06:50|4823|4822.5|4824|4822|4824|4822.5|4823|4821.5|375
1640185620000|2021-12-22 15:07:00|4822.5|4821.5|4825|4824|4825.5|4824.5|4822.5|4821.5|1142
1640185630000|2021-12-22 15:07:10|4824.5|4823.5|4824.5|4824|4825|4824|4824|4823.5|475
1640185640000|2021-12-22 15:07:20|4824|4823.5|4822|4821.5|4824|4823.5|4822|4821.5|917
1640185650000|2021-12-22 15:07:30|4821.5|4821|4822.5|4822|4822.5|4822|4821|4820.5|786
1640185660000|2021-12-22 15:07:40|4823|4822.5|4824|4822|4824|4823|4823|4821.5|867
1640185670000|2021-12-22 15:07:50|4823.5|4821|4824|4822.5|4824.5|4823|4822.5|4821|227
1640185680000|2021-12-22 15:08:00|4823.5|4822|4823|4822|4824|4823|4823|4822|207
1640185690000|2021-12-22 15:08:10|4823.5|4822.5|4823.5|4822|4825|4823.5|4823.5|4822|520
1640185700000|2021-12-22 15:08:20|4824|4822.5|4824|4822.5|4824.5|4822.5|4824|4822.5|177
1640185710000|2021-12-22 15:08:30|4825|4823|4826.5|4824.5|4826.5|4824.5|4824.5|4823|1731
1640185720000|2021-12-22 15:08:40|4827|4825|4827|4825.5|4827|4825.5|4827|4825|122
1640185730000|2021-12-22 15:08:50|4826.5|4825|4824|4823|4826.5|4825|4824|4823|1019
1640185740000|2021-12-22 15:09:00|4823.5|4823.5|4823.5|4823|4823.5|4823.5|4823.5|4823|251
1640185750000|2021-12-22 15:09:10|||||||||45
1640185760000|2021-12-22 15:09:20|4824|4823.5|4823.5|4823|4824|4823.5|4823.5|4823|300
1640185770000|2021-12-22 15:09:30|4824|4823.5|4822.5|4821|4824.5|4824|4822|4821|1274
1640185780000|2021-12-22 15:09:40|4822|4821.5|4823|4821.5|4824|4822.5|4822|4821|991
1640185790000|2021-12-22 15:09:50|4823.5|4821|4823.5|4822|4823.5|4822|4822|4821|490
1640185800000|2021-12-22 15:10:00|4824|4822.5|4826|4824.5|4826|4825|4824|4822.5|840
1640185810000|2021-12-22 15:10:10|4827|4825|4828|4826.5|4828.5|4826.5|4826.5|4825|306
1640185820000|2021-12-22 15:10:20|4827.5|4826|4827|4826|4827.5|4826.5|4827|4826|111
1640185830000|2021-12-22 15:10:30|4827.5|4826.5|4828.5|4827|4828.5|4827.5|4827.5|4826|220
1640185840000|2021-12-22 15:10:40|4828|4826.5|4828|4827|4828.5|4827.5|4827.5|4826.5|396
1640185850000|2021-12-22 15:10:50|4827.5|4826.5|4828|4827|4828|4827|4827|4826|620
1640185860000|2021-12-22 15:11:00|4827.5|4826.5|4827.5|4826.5|4828|4827|4827.5|4826.5|62
1640185870000|2021-12-22 15:11:10|4828|4827|4828|4827|4828|4827.5|4827|4826.5|524
1640185880000|2021-12-22 15:11:20|4828.5|4827.5|4829|4828|4829.5|4828|4828.5|4827|436
1640185890000|2021-12-22 15:11:30|4828.5|4827|4828.5|4827.5|4829|4828.5|4828|4826.5|282
1640185900000|2021-12-22 15:11:40|4829|4828|4828|4826.5|4829|4828.5|4827.5|4826.5|198
1640185910000|2021-12-22 15:11:50|4828.5|4827|4828.5|4827|4828.5|4827|4828.5|4826.5|0
1640185920000|2021-12-22 15:12:00|4828|4826.5|4827|4825.5|4828|4826.5|4827|4825.5|150
1640185930000|2021-12-22 15:12:10|4826.5|4825|4826|4825.5|4826.5|4825.5|4825|4824|999
1640185940000|2021-12-22 15:12:20|4826.5|4826|4827|4826|4827|4826|4826.5|4825|251
1640185950000|2021-12-22 15:12:30|4827.5|4826.5|4828|4826.5|4828|4826.5|4827.5|4826|107
1640185960000|2021-12-22 15:12:40|4828.5|4827|4828.5|4827.5|4828.5|4828|4828.5|4827|161
1640185970000|2021-12-22 15:12:50|4829.5|4828|4829.5|4828.5|4829.5|4829|4829|4828|35
1640185980000|2021-12-22 15:13:00|4830|4829|4830|4829|4830.5|4829.5|4830|4829|123
1640186000000|2021-12-22 15:13:20|4829.5|4828.5|4829|4828|4829.5|4829|4828.5|4827.5|305
1640186010000|2021-12-22 15:13:30|4828.5|4828.5|4828.5|4827.5|4828.5|4828.5|4828.5|4827.5|1232
1640186020000|2021-12-22 15:13:40|4828|4826.5|4828.5|4827|4828.5|4827.5|4828|4826.5|748
1640186030000|2021-12-22 15:13:50|4828|4826.5|4827.5|4826.5|4828|4826.5|4827.5|4826.5|0
1640186040000|2021-12-22 15:14:00||4827||4827||4827||4827|50
1640186050000|2021-12-22 15:14:10|4828|4827.5|4827.5|4826.5|4828|4827.5|4827.5|4826.5|495
1640186060000|2021-12-22 15:14:20|4828|4827|4828.5|4827|4828.5|4828|4828|4827|167
1640186070000|2021-12-22 15:14:30|4829|4827.5|4830|4829|4830.5|4829.5|4828.5|4827|5002
1640186080000|2021-12-22 15:14:40|4829.5|4828.5|4828|4827|4829.5|4828.5|4828|4827|383
1640186090000|2021-12-22 15:14:50|4827.5|4826.5|4828|4826.5|4828|4826.5|4827|4826.5|115
1640186100000|2021-12-22 15:15:00|4828.5|4827|4830|4829|4830|4829.5|4828.5|4827|1376
1640186110000|2021-12-22 15:15:10|4830.5|4828.5|4831|4829.5|4831|4830|4830.5|4828.5|1432
1640186120000|2021-12-22 15:15:20|4830|4830|4830|4828.5|4830|4830|4830|4828.5|118
1640186130000|2021-12-22 15:15:30||4829||4829||4829||4829|0
1640186140000|2021-12-22 15:15:40|4830.5|4829.5|4831.5|4830.5|4831.5|4830.5|4830|4829|359
1640186150000|2021-12-22 15:15:50|4832.5|4831|4832|4831|4832.5|4831.5|4831.5|4830.5|432
1640186160000|2021-12-22 15:16:00|4831.5|4830.5|4831.5|4830.5|4832|4831.5|4831.5|4830.5|351
1640186170000|2021-12-22 15:16:10|4832|4831|4829.5|4829|4832.5|4831.5|4829|4828.5|1141
1640186180000|2021-12-22 15:16:20|4829|4828.5|4830|4829|4830.5|4830|4829|4828.5|752
1640186190000|2021-12-22 15:16:30|4830.5|4829.5|4831.5|4830|4831.5|4830|4830.5|4828.5|208
1640186200000|2021-12-22 15:16:40|4832.5|4830.5|4833.5|4832|4833.5|4832|4832|4830.5|392
1640186210000|2021-12-22 15:16:50|4833|4832.5|4833|4832|4833.5|4832.5|4833|4832|0
1640186220000|2021-12-22 15:17:00|4833.5|4832.5|4834.5|4833.5|4835|4834|4833.5|4832.5|534
1640186230000|2021-12-22 15:17:10|4834|4833|4833.5|4832|4834|4833.5|4833|4832|519
1640186240000|2021-12-22 15:17:20|4834|4832.5|4834|4832.5|4834|4832.5|4834|4832|20
1640186250000|2021-12-22 15:17:30|4834.5|4833|4833.5|4832|4835.5|4834.5|4832.5|4832|633
1640186260000|2021-12-22 15:17:40|4833|4831.5|4833.5|4832|4833.5|4832|4832.5|4831.5|132
1640186270000|2021-12-22 15:17:50|4833|4831.5|4830.5|4829|4833|4831.5|4830|4828.5|402
1640186280000|2021-12-22 15:18:00|4831|4829.5|4830.5|4829.5|4831|4830|4830.5|4829|565
1640186290000|2021-12-22 15:18:10|4831|4830|4830.5|4829.5|4831|4830|4829.5|4828.5|159
1640186300000|2021-12-22 15:18:20||4829||4829||4830||4829|381
1640186310000|2021-12-22 15:18:30|4830|4829.5|4830|4829|4830.5|4829.5|4830|4829|0
1640186320000|2021-12-22 15:18:40|4829.5|4828|4830|4829|4830.5|4830|4829|4827.5|2791
1640186330000|2021-12-22 15:18:50|4830.5|4829.5|4829|4827.5|4830.5|4829.5|4828.5|4827.5|325
1640186340000|2021-12-22 15:19:00|4828.5|4828|4828|4827|4829|4828|4828|4827|756
1640186350000|2021-12-22 15:19:10|4827.5|4826.5|4828|4827.5|4828|4827.5|4827.5|4826.5|114
1640186360000|2021-12-22 15:19:20|4828.5|4828|4829|4828|4829|4828.5|4828.5|4827.5|543
1640186370000|2021-12-22 15:19:30|4829.5|4828.5|4829|4827.5|4830.5|4829|4829|4827.5|900
1640186380000|2021-12-22 15:19:40|4828|4828|4830|4829|4830|4829|4828|4828|220
1640186390000|2021-12-22 15:19:50|4830.5|4829.5|4831.5|4830.5|4831.5|4830.5|4830|4829|1029
1640186400000|2021-12-22 15:20:00|4831|4829.5|4831.5|4830|4832|4830.5|4830.5|4829|1657
1640186410000|2021-12-22 15:20:10|4832.5|4830.5|4832.5|4831|4832.5|4831.5|4832.5|4830.5|411
1640186420000|2021-12-22 15:20:20|4832|4830.5|4831.5|4830.5|4832|4831|4831.5|4830.5|1
1640186430000|2021-12-22 15:20:30|4832|4831|4832|4831.5|4832|4831.5|4831.5|4830.5|248
1640186440000|2021-12-22 15:20:40|4833|4832|4832.5|4831|4833.5|4832|4832.5|4831|393
1640186450000|2021-12-22 15:20:50|4832|4830.5|4832.5|4831.5|4832.5|4831.5|4831|4830.5|514
1640186460000|2021-12-22 15:21:00|4832|4831|4831|4830.5|4832|4831|4831|4830.5|41
1640186470000|2021-12-22 15:21:10|4831.5|4831|4831.5|4830.5|4832|4831|4831|4830.5|112
1640186480000|2021-12-22 15:21:20|4832|4831|4833.5|4831.5|4833.5|4832.5|4831.5|4830.5|787
1640186490000|2021-12-22 15:21:30|4833|4832|4832.5|4831.5|4833|4832|4832.5|4831.5|2
1640186500000|2021-12-22 15:21:40|4833|4832|4832.5|4831.5|4833|4832|4832|4831.5|54
1640186510000|2021-12-22 15:21:50|4832|4831|4831|4830|4832|4831|4830.5|4829|596
1640186520000|2021-12-22 15:22:00|4830.5|4828.5|4830|4828.5|4830.5|4828.5|4830|4828.5|222
1640186530000|2021-12-22 15:22:10||4829||4829||4829||4828.5|0
1640186540000|2021-12-22 15:22:20|4829.5|4828.5|4829.5|4828.5|4830|4829|4829.5|4828.5|224
1640186550000|2021-12-22 15:22:30|4830|4829|4830.5|4830|4830.5|4830|4830|4829|566
1640186560000|2021-12-22 15:22:40|4831|4830.5|4831.5|4830.5|4832|4831|4831|4830|161
1640186570000|2021-12-22 15:22:50|4831|4830|4830.5|4829.5|4831|4830|4830.5|4829.5|231
1640186580000|2021-12-22 15:23:00|4830|4830|4830.5|4830|4830.5|4830|4830|4829.5|405
1640186590000|2021-12-22 15:23:10|4831|4830.5|4832|4831|4832.5|4832|4831|4830|1401
1640186600000|2021-12-22 15:23:20|4831.5|4830.5|4830|4829.5|4831.5|4830.5|4830|4829|427
1640186610000|2021-12-22 15:23:30|4830.5|4830|4832.5|4831|4833.5|4832|4830|4830|1413
1640186620000|2021-12-22 15:23:40|4832|4830.5|4832.5|4831.5|4832.5|4831.5|4831.5|4830.5|0
1640186630000|2021-12-22 15:23:50|4833.5|4832|4833.5|4832.5|4833.5|4832.5|4833.5|4831.5|350
1640186640000|2021-12-22 15:24:00|4833|4831.5|4833|4831.5|4833.5|4832.5|4832.5|4831.5|373
1640186650000|2021-12-22 15:24:10|4832.5|4831|4830.5|4829|4832.5|4831|4830.5|4829|297
1640186660000|2021-12-22 15:24:20|4831|4829.5|4831.5|4830.5|4832|4831|4831|4829.5|537
1640186670000|2021-12-22 15:24:30|4832|4831|4831.5|4830|4833|4832|4831|4830|635
1640186680000|2021-12-22 15:24:40|4831|4830.5|4831.5|4831|4831.5|4831|4831|4830.5|547
1640186690000|2021-12-22 15:24:50|4832|4831.5|4832|4831|4832.5|4831.5|4832|4831|219
1640186700000|2021-12-22 15:25:00|4831.5|4830|4831.5|4830.5|4831.5|4831|4830.5|4829.5|2021
1640186710000|2021-12-22 15:25:10|4831|4831|4831.5|4831|4831.5|4831|4831|4831|216
1640186720000|2021-12-22 15:25:20|4832|4831.5|4833|4832|4833|4832|4832|4831|881
1640186730000|2021-12-22 15:25:30|4833.5|4832.5|4831|4829|4833.5|4833|4831|4829|598
1640186740000|2021-12-22 15:25:40|4830.5||4830||4830.5||4830||0
1640186750000|2021-12-22 15:25:50|4829.5|4829.5|4830|4829|4830|4829.5|4829.5|4829|119
1640186760000|2021-12-22 15:26:00|4829.5|4829.5|4830|4829.5|4830|4829.5|4829.5|4829|150
1640186770000|2021-12-22 15:26:10|4829.5|4829|4829.5|4829|4830|4829|4829.5|4828.5|485
1640186780000|2021-12-22 15:26:20|4830|4828.5|4829.5|4828.5|4830|4829|4829.5|4828.5|29
1640186790000|2021-12-22 15:26:30|4830|4829|4830.5|4829.5|4830.5|4829.5|4829.5|4828.5|1215
1640186800000|2021-12-22 15:26:40|4831|4830|4832|4831|4833|4831.5|4830.5|4829.5|451
1640186810000|2021-12-22 15:26:50|4831.5||4831.5||4831.5||4831.5||0
1640186820000|2021-12-22 15:27:00|4831|4830|4831.5|4830.5|4831.5|4830.5|4831|4830|50
1640186830000|2021-12-22 15:27:10|4831|4830|4829.5|4828.5|4831.5|4830.5|4829.5|4828.5|514
1640186840000|2021-12-22 15:27:20||4829||4828.5||4829||4828.5|106
1640186870000|2021-12-22 15:27:50|4829|4828|4829.5|4828.5|4829.5|4828.5|4829|4828|491
1640186880000|2021-12-22 15:28:00|4829|4828|4830|4828.5|4830.5|4829.5|4829|4828|247
1640186890000|2021-12-22 15:28:10|4829.5|4828|4828.5|4828|4829.5|4828.5|4828.5|4828|101
1640186900000|2021-12-22 15:28:20|4828|4827.5|4828|4826.5|4828|4827.5|4827.5|4826.5|278
1640186910000|2021-12-22 15:28:30|4827.5|4826|4828|4826.5|4828|4827|4825.5|4824.5|883
1640186920000|2021-12-22 15:28:40|4827.5|4826|4827|4825.5|4827.5|4826|4827|4825.5|20
1640186930000|2021-12-22 15:28:50|4826.5|4826|4826.5|4825|4826.5|4826.5|4826.5|4825|341
1640186950000|2021-12-22 15:29:10||4825.5||4825||4825.5||4825|27
1640186960000|2021-12-22 15:29:20|4827.5|4825.5|4828|4827|4828|4827|4827|4825.5|644
1640186970000|2021-12-22 15:29:30|4827.5|4827.5|4827.5|4826.5|4827.5|4827.5|4827|4825.5|375
1640186980000|2021-12-22 15:29:40|4827|4826|4826|4825.5|4827|4826|4825.5|4825|206
1640186990000|2021-12-22 15:29:50|4825.5|4825|4825|4824|4825.5|4825|4824.5|4823.5|491
1640187000000|2021-12-22 15:30:00|4825.5|4823.5|4825|4823.5|4826|4825.5|4824.5|4823.5|1418
1640187010000|2021-12-22 15:30:10|4825.5|4824|4825.5|4824|4825.5|4825|4824.5|4823.5|1531
1640187020000|2021-12-22 15:30:20|4826.5|4824.5|4829|4827|4829|4827|4826.5|4824.5|387
1640187030000|2021-12-22 15:30:30|4828.5|4826.5|4829.5|4828|4829.5|4828|4827.5|4826|94
1640187040000|2021-12-22 15:30:40|4830|4828.5|4829.5|4828.5|4830|4829|4829.5|4828.5|130
1640187050000|2021-12-22 15:30:50|4830|4829|4830|4828.5|4831|4829.5|4830|4828.5|609
1640187060000|2021-12-22 15:31:00|4829.5|4828|4830|4828.5|4830|4828.5|4829|4828|321
1640187070000|2021-12-22 15:31:10|4829.5|4829|4830|4828.5|4830|4829|4829.5|4828.5|0
1640187080000|2021-12-22 15:31:20|4829.5||4829.5||4829.5||4829.5||20
1640187090000|2021-12-22 15:31:30|4830|4829|4831|4830.5|4831|4830.5|4829.5|4828.5|1429
1640187100000|2021-12-22 15:31:40|4830.5|4830|4829.5|4828.5|4830.5|4830|4829.5|4828.5|2656
1640187110000|2021-12-22 15:31:50|4829|4828|4829|4828|4829|4828|4828|4827.5|1107
1640187120000|2021-12-22 15:32:00|4828.5|4827.5|4827.5|4826.5|4828.5|4827.5|4826.5|4826|648
1640187130000|2021-12-22 15:32:10|4828|4827|4828|4826|4828.5|4827.5|4827|4826|254
1640187140000|2021-12-22 15:32:20|4827.5|4826.5|4827|4826|4827.5|4826.5|4827|4826|0
1640187150000|2021-12-22 15:32:30|4826.5|4825.5|4826.5|4825.5|4826.5|4826|4826|4825.5|134
1640187160000|2021-12-22 15:32:40|4826|4826|4826|4825.5|4826|4826|4826|4825.5|98
1640187170000|2021-12-22 15:32:50|4826.5|4826|4828.5|4827.5|4828.5|4828|4826.5|4826|1319
1640187180000|2021-12-22 15:33:00|4828||4828||4828||4828||81
1640187190000|2021-12-22 15:33:10|4827.5|4826.5|4828|4826.5|4828|4827|4827.5|4826.5|491
1640187200000|2021-12-22 15:33:20|4827.5||4827.5||4827.5||4827.5||96
1640187210000|2021-12-22 15:33:30|4828|4827|4828|4827|4828|4827|4827.5|4826.5|91
1640187220000|2021-12-22 15:33:40|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|108
1640187230000|2021-12-22 15:33:50|4828|4827|4827.5|4826|4828|4827.5|4827|4826|782
1640187240000|2021-12-22 15:34:00|4828|4826.5|4828|4827|4828|4827|4827.5|4826.5|349
1640187250000|2021-12-22 15:34:10|4827.5|4826|4827|4826|4827.5|4826|4827|4826|224
1640187260000|2021-12-22 15:34:20|4828|4826.5|4828|4827|4828|4827|4828|4826.5|249
1640187270000|2021-12-22 15:34:30|4828.5|4827.5|4827.5|4827|4829|4828|4827.5|4826.5|923
1640187280000|2021-12-22 15:34:40|4828|4827.5|4828.5|4827|4828.5|4827.5|4828|4827|273
1640187290000|2021-12-22 15:34:50|4828|4826.5|4827.5|4826.5|4828|4827|4827.5|4826.5|12
1640187300000|2021-12-22 15:35:00|4828|4827|4827|4826.5|4828.5|4827|4826.5|4825.5|2058
1640187310000|2021-12-22 15:35:10|4826.5|4825.5|4825.5|4823.5|4826.5|4826|4825|4823.5|1279
1640187320000|2021-12-22 15:35:20||4824||4823.5||4824||4823.5|20
1640187330000|2021-12-22 15:35:30|4826|4824|4826|4824|4826.5|4825.5|4826|4824|1387
1640187340000|2021-12-22 15:35:40|4825.5|4824.5|4825.5|4824.5|4825.5|4824.5|4825.5|4824|0
1640187350000|2021-12-22 15:35:50|4826|4824|4826.5|4825.5|4826.5|4825.5|4826|4824|196
1640187360000|2021-12-22 15:36:00|4827|4826|4827.5|4826.5|4827.5|4827|4826.5|4826|817
1640187370000|2021-12-22 15:36:10|4827|4826|4827|4826|4827.5|4826.5|4827|4826|0
1640187380000|2021-12-22 15:36:20|4827.5|4826.5|4827|4826.5|4827.5|4826.5|4827|4826|24
1640187390000|2021-12-22 15:36:30|4827.5|4827|4830.5|4830|4831.5|4830|4827.5|4827|1932
1640187400000|2021-12-22 15:36:40|4830|4829.5|4829|4828|4830.5|4829.5|4829|4827.5|463
1640187410000|2021-12-22 15:36:50|4828.5|4827.5|4831|4829.5|4831|4829.5|4828.5|4827.5|498
1640187420000|2021-12-22 15:37:00|4830|4830|4831|4830|4832|4830.5|4830|4829.5|877
1640187430000|2021-12-22 15:37:10|4831.5|4830.5|4830.5|4830|4832|4831|4830.5|4830|645
1640187440000|2021-12-22 15:37:20|4830|4829.5|4831|4829.5|4831|4830|4830|4829|873
1640187450000|2021-12-22 15:37:30|4830.5|4829|4831|4829.5|4831|4830|4829.5|4829|1151
1640187460000|2021-12-22 15:37:40|4830.5|4830|4831|4830|4831|4830|4830.5|4830|217
1640187470000|2021-12-22 15:37:50|4832|4830.5|4833|4832|4833|4832|4832|4830.5|422
1640187480000|2021-12-22 15:38:00|4832.5|4832.5|4832|4830.5|4834|4833|4831.5|4830.5|966
1640187490000|2021-12-22 15:38:10|4832.5|4831.5|4833|4832.5|4833|4832.5|4832|4831|1544
1640187500000|2021-12-22 15:38:20|4832.5|4832|4831|4830|4832.5|4832|4831|4830|633
1640187510000|2021-12-22 15:38:30|4831.5|4830.5|4830.5|4829.5|4831.5|4831|4830|4829|1862
1640187520000|2021-12-22 15:38:40|4830|4830|4830.5|4829.5|4831|4830|4830|4829.5|1922
1640187530000|2021-12-22 15:38:50|4830|4829|4830|4829|4830.5|4829|4829.5|4829|57
1640187540000|2021-12-22 15:39:00|4830.5|4829.5|4831|4830|4831|4830.5|4830|4829.5|752
1640187550000|2021-12-22 15:39:10|4831.5|4831|4832|4831|4832|4831|4831|4830|278
1640187560000|2021-12-22 15:39:20|4832.5|4831.5|4832.5|4831.5|4833|4832|4832|4831|354
1640187570000|2021-12-22 15:39:30|4833|4832.5|4832.5|4832|4834|4833|4832.5|4831.5|1290
1640187580000|2021-12-22 15:39:40|4832|4831.5|4833|4832|4833|4832|4832|4831.5|485
1640187590000|2021-12-22 15:39:50|4833.5|4832.5|4833.5|4832.5|4834|4833|4833|4832|698
1640187600000|2021-12-22 15:40:00|4834|4833|4833|4832|4835.5|4834|4833|4832|1669
1640187610000|2021-12-22 15:40:10|4832.5|4831|4832.5|4831|4833|4831|4832.5|4831|56
1640187620000|2021-12-22 15:40:20|4833|4831.5|4834|4833.5|4834.5|4834|4833|4831.5|1228
1640187630000|2021-12-22 15:40:30|4834.5|4834|4835|4834|4835|4834|4834.5|4833.5|154
1640187640000|2021-12-22 15:40:40|4834.5|4833.5|4835|4834|4835|4834|4834.5|4833.5|1145
1640187650000|2021-12-22 15:40:50|4835.5|4834.5|4836.5|4835.5|4836.5|4836|4835.5|4834.5|310
1640187660000|2021-12-22 15:41:00|4837|4836|4837|4836|4837|4836|4836.5|4836|77
1640187670000|2021-12-22 15:41:10|4836.5|4835.5|4836.5|4835.5|4836.5|4836|4836.5|4835.5|0
1640187680000|2021-12-22 15:41:20|4837|4834.5|4836.5|4835|4837|4835.5|4835.5|4834.5|386
1640187690000|2021-12-22 15:41:30|4836|4834.5|4835.5|4834|4836|4834.5|4835|4834|275
1640187710000|2021-12-22 15:41:50|4835|4833.5|4834.5|4833.5|4835|4834|4834|4833|957
1640187720000|2021-12-22 15:42:00|4834|4833|4832.5|4832|4834|4833|4832.5|4831.5|499
1640187730000|2021-12-22 15:42:10||4831.5||4832||4832||4831.5|157
1640187740000|2021-12-22 15:42:20|4833|4831.5|4833|4832|4833|4832.5|4832.5|4831.5|512
1640187750000|2021-12-22 15:42:30|4833.5|4833|4833|4832.5|4833.5|4833|4833|4832|631
1640187760000|2021-12-22 15:42:40|4833.5|4832|4834.5|4833.5|4835.5|4834|4833.5|4832|1130
1640187770000|2021-12-22 15:42:50|4834|4833|4832.5|4831.5|4834|4833|4832|4831|346
1640187780000|2021-12-22 15:43:00|4832|4830.5|4832|4831|4832.5|4832|4831.5|4830.5|1656
1640187790000|2021-12-22 15:43:10|4831.5|4830.5|4831.5|4830|4831.5|4831.5|4831|4830|107
1640187800000|2021-12-22 15:43:20|4831|4830.5|4831|4830.5|4831|4830.5|4831|4830|51
1640187810000|2021-12-22 15:43:30|4831.5|4830|4831|4830|4832|4830.5|4831|4829.5|244
1640187820000|2021-12-22 15:43:40|4832|4830.5|4831|4830|4832|4831.5|4831|4830|2713
1640187830000|2021-12-22 15:43:50|4831.5|4830.5|4832|4831|4832|4831.5|4831|4830|1707
1640187840000|2021-12-22 15:44:00||4831.5||4831||4831.5||4831|195
1640187850000|2021-12-22 15:44:10|4832.5|4831.5|4833.5|4832.5|4833.5|4832.5|4832|4831|1171
1640187860000|2021-12-22 15:44:20|4833|4832|4834.5|4833.5|4834.5|4833.5|4833|4831.5|2011
1640187870000|2021-12-22 15:44:30|4834|4832.5|4834|4832.5|4834|4832.5|4834|4832.5|223
1640187880000|2021-12-22 15:44:40|4833.5|4832|4833.5|4832.5|4833.5|4832.5|4833|4832|226
1640187890000|2021-12-22 15:44:50|4834|4833|4835|4834|4836|4834.5|4834|4833|718
1640187900000|2021-12-22 15:45:00|4834.5|4833.5|4835|4833.5|4836|4834.5|4834.5|4833.5|1543
1640187910000|2021-12-22 15:45:10|4834.5|4834|4835.5|4834.5|4835.5|4835|4834.5|4834|808
1640187920000|2021-12-22 15:45:20|4836|4835|4838|4837.5|4838.5|4837.5|4836|4835|989
1640187930000|2021-12-22 15:45:30|4837.5|4837|4838.5|4837.5|4838.5|4837.5|4837.5|4837|409
1640187940000|2021-12-22 15:45:40|4838|4837|4838|4836.5|4838.5|4838|4837.5|4836.5|1199
1640187950000|2021-12-22 15:45:50|4838.5|4837|4838|4836.5|4838.5|4837.5|4838|4836.5|349
1640187960000|2021-12-22 15:46:00|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836.5|20
1640187970000|2021-12-22 15:46:10|4838|4837|4836.5|4835.5|4838|4837.5|4836.5|4835.5|395
1640187980000|2021-12-22 15:46:20|4836|4836|4836.5|4835.5|4837.5|4836.5|4836|4835.5|920
1640187990000|2021-12-22 15:46:30|4836|4835|4835.5|4835|4836.5|4835.5|4835.5|4835|1960
1640188000000|2021-12-22 15:46:40|4836|4835.5|4836.5|4835|4836.5|4835.5|4835.5|4835|704
1640188010000|2021-12-22 15:46:50|4836|4835.5|4837.5|4836.5|4838|4836.5|4836|4835|1643
1640188020000|2021-12-22 15:47:00|4837|4836|4836.5|4835.5|4837|4836|4836|4835|1629
1640188030000|2021-12-22 15:47:10|4837|4836|4837.5|4836.5|4838|4837|4837|4835.5|687
1640188040000|2021-12-22 15:47:20|4838|4837|4838|4837|4838|4837.5|4838|4837|850
1640188050000|2021-12-22 15:47:30|4837.5|4836.5|4837|4836.5|4838|4837.5|4837|4836.5|1762
1640188060000|2021-12-22 15:47:40|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836.5|267
1640188070000|2021-12-22 15:47:50|4838|4837|4837.5|4837|4838|4837.5|4837.5|4837|577
1640188080000|2021-12-22 15:48:00|4838|4837.5|4838|4837.5|4838|4837.5|4837.5|4837|348
1640188090000|2021-12-22 15:48:10|4839|4838.5|4839.5|4838.5|4840.5|4839.5|4838|4837.5|2623
1640188100000|2021-12-22 15:48:20|4839|4838|4838|4837|4839.5|4838.5|4838|4837|1963
1640188120000|2021-12-22 15:48:40||4837.5||4837||4837.5||4837|575
1640188130000|2021-12-22 15:48:50|4837.5|4836.5|4838|4837.5|4838|4837.5|4837.5|4836.5|724
1640188140000|2021-12-22 15:49:00|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836.5|0
1640188150000|2021-12-22 15:49:10|4838|4837|4838|4837|4839|4837.5|4838|4836.5|607
1640188160000|2021-12-22 15:49:20|4837.5|4837.5|4837.5|4836.5|4837.5|4837.5|4837|4836.5|700
1640188170000|2021-12-22 15:49:30|4837|4837|4837|4836|4837|4837|4836.5|4835.5|377
1640188180000|2021-12-22 15:49:40|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|163
1640188190000|2021-12-22 15:49:50|4838|4837|4836|4835.5|4838|4837|4836|4835.5|1596
1640188200000|2021-12-22 15:50:00|4836.5|4836|4837|4836|4837.5|4836.5|4836|4835.5|2308
1640188210000|2021-12-22 15:50:10|4837.5|4836.5|4838|4837|4838|4837|4837.5|4836.5|336
1640188220000|2021-12-22 15:50:20|4838.5|4837.5|4839|4838|4839|4838|4838.5|4837.5|222
1640188230000|2021-12-22 15:50:30|4838.5|4837.5|4838.5|4837.5|4839|4838|4838.5|4837.5|167
1640188240000|2021-12-22 15:50:40|4839|4838|4838.5|4837.5|4839|4838|4838.5|4837.5|271
1640188250000|2021-12-22 15:50:50|4839|4838|4838.5|4838|4839|4838|4838.5|4837.5|114
1640188260000|2021-12-22 15:51:00|4839|4838.5|4837|4836|4839|4838.5|4837|4836|2750
1640188280000|2021-12-22 15:51:20|4836.5|4836.5|4836.5|4836|4836.5|4836.5|4836.5|4836|152
1640188290000|2021-12-22 15:51:30|4837|4835.5|4835.5|4834.5|4837|4835.5|4835.5|4834.5|362
1640188310000|2021-12-22 15:51:50|4835|4834|4834.5|4833.5|4835|4834|4834|4833.5|463
1640188320000|2021-12-22 15:52:00|||||||||147
1640188330000|2021-12-22 15:52:10|||||||||93
1640188340000|2021-12-22 15:52:20|4834|4832.5|4833|4832.5|4834.5|4833|4833|4832|750
1640188350000|2021-12-22 15:52:30|||||||||86
1640188360000|2021-12-22 15:52:40|4834|4833|4833|4832.5|4834|4833|4833|4832.5|1467
1640188370000|2021-12-22 15:52:50|4833.5|4833|4834|4832.5|4834|4833|4833.5|4832.5|277
1640188380000|2021-12-22 15:53:00|4833.5|4833|4832.5|4831.5|4833.5|4833|4832|4831.5|807
1640188390000|2021-12-22 15:53:10|4833|4832|4833|4832.5|4833|4832.5|4832.5|4831.5|646
1640188400000|2021-12-22 15:53:20|4832.5|4831.5|4834|4833.5|4834|4833.5|4832.5|4831|1431
1640188410000|2021-12-22 15:53:30|4834.5|4833|4834|4833|4834.5|4833.5|4834|4833|455
1640188420000|2021-12-22 15:53:40|4834.5|4833.5|4834.5|4834|4835|4834.5|4834|4833.5|483
1640188430000|2021-12-22 15:53:50|4834|4833.5|4834.5|4833.5|4834.5|4834|4834|4833.5|580
1640188440000|2021-12-22 15:54:00|4835|4834|4835|4834|4835|4834.5|4835|4833.5|317
1640188450000|2021-12-22 15:54:10|4834.5|4834.5|4834|4833|4834.5|4834.5|4833.5|4832|3339
1640188460000|2021-12-22 15:54:20|4833.5|4833.5|4832|4831.5|4833.5|4833.5|4832|4830.5|1977
1640188470000|2021-12-22 15:54:30|4832.5|4832|4833.5|4833|4833.5|4833|4832|4832|1092
1640188480000|2021-12-22 15:54:40|4834|4832.5|4832.5|4831.5|4834.5|4832.5|4832.5|4831.5|550
1640188490000|2021-12-22 15:54:50|||||||||18
1640188500000|2021-12-22 15:55:00|4833|4832|4833|4831.5|4834|4833|4833|4831.5|1272
1640188510000|2021-12-22 15:55:10|4832.5|4831|4830|4829.5|4833|4831.5|4830|4829|747
1640188520000|2021-12-22 15:55:20|4831|4830|4831|4830|4832|4830.5|4830|4829.5|1478
1640188530000|2021-12-22 15:55:30|4830|4829.5|4830.5|4829.5|4830.5|4830|4829.5|4829|273
1640188540000|2021-12-22 15:55:40|4831|4830|4831.5|4830.5|4832|4831|4831|4829.5|860
1640188560000|2021-12-22 15:56:00|4831|4831|4833|4832|4833|4832|4831|4831|304
1640188570000|2021-12-22 15:56:10|4832.5|4832.5|4834.5|4833.5|4834.5|4833.5|4832.5|4832|3486
1640188580000|2021-12-22 15:56:20|4835|4834|4833.5|4832|4835|4834|4833.5|4832|312
1640188590000|2021-12-22 15:56:30||4832.5||4832||4832.5||4832|0
1640188600000|2021-12-22 15:56:40|4833|4832.5|4832|4831.5|4833.5|4832.5|4832|4831|634
1640188610000|2021-12-22 15:56:50|||||||||100
1640188620000|2021-12-22 15:57:00|4833|4832|4831.5|4831|4833|4832|4831.5|4830.5|936
1640188630000|2021-12-22 15:57:10|4832|4831.5|4832|4831.5|4832.5|4831.5|4832|4831|229
1640188640000|2021-12-22 15:57:20|4832.5||4832.5||4832.5||4832.5||45
1640188650000|2021-12-22 15:57:30|4832|4832|4831.5|4830.5|4833|4832.5|4831|4830|2971
1640188660000|2021-12-22 15:57:40||4831||4830.5||4831||4830.5|1519
1640188670000|2021-12-22 15:57:50|4831|4830|4830|4829.5|4831|4830|4830|4829|1203
1640188680000|2021-12-22 15:58:00|4830.5|4829|4829.5|4828.5|4831|4830|4829|4828.5|959
1640188690000|2021-12-22 15:58:10|4829|4829|4829|4828.5|4829|4829|4829|4828|66
1640188700000|2021-12-22 15:58:20|4828.5|4828|4828|4827.5|4828.5|4828|4828|4827.5|848
1640188710000|2021-12-22 15:58:30|4827.5|4827|4827.5|4827|4827.5|4827|4827.5|4827|76
1640188720000|2021-12-22 15:58:40|||||||||20
1640188730000|2021-12-22 15:58:50|4828|4827.5|4828|4827|4828.5|4827.5|4828|4827|693
1640188750000|2021-12-22 15:59:10|4827.5|4826.5|4827.5|4826.5|4827.5|4827|4827|4826.5|564
1640188760000|2021-12-22 15:59:20||4827||4827||4827||4827|20
1640188770000|2021-12-22 15:59:30||4826.5||4827||4827||4826.5|521
1640188780000|2021-12-22 15:59:40|4828|4827.5|4828|4827.5|4828|4827.5|4827.5|4827|2505
1640188800000|2021-12-22 16:00:00|4828.5|4828|4829|4827.5|4829|4828.5|4828.5|4827.5|1400
1640188810000|2021-12-22 16:00:10|4828.5|4828|4827.5|4826.5|4828.5|4828|4827|4826.5|4603
1640188820000|2021-12-22 16:00:20|4827||4827||4827||4827||1984
1640188830000|2021-12-22 16:00:30|4827.5|4827|4827.5|4827|4828|4827.5|4827|4826.5|3428
1640188840000|2021-12-22 16:00:40|4828|4826.5|4829|4828|4829|4828|4828|4826.5|1571
1640188850000|2021-12-22 16:00:50|4828.5|4827|4827.5|4827|4829|4827|4827.5|4827|1755
1640188860000|2021-12-22 16:01:00|4827|4826.5|4827.5|4827|4827.5|4827|4827|4826|2342
1640188870000|2021-12-22 16:01:10|4828|4827.5|4828|4827.5|4828|4827.5|4827.5|4827.5|1331
1640188880000|2021-12-22 16:01:20|4828.5|4828|4830|4829.5|4830.5|4829.5|4828.5|4828|2426
1640188890000|2021-12-22 16:01:30|4830.5|4830|4831|4830|4831.5|4830.5|4830|4830|431
1640188900000|2021-12-22 16:01:40|4831.5|4829.5|4830.5|4829.5|4831.5|4829.5|4830.5|4829.5|0
1640188910000|2021-12-22 16:01:50|4831|4830|4830|4829|4832.5|4831.5|4830|4829|3924
1640188920000|2021-12-22 16:02:00|4830.5|4829.5|4829.5|4828.5|4831|4830|4828.5|4828|4386
1640188950000|2021-12-22 16:02:30|4830|4829|4829.5|4828.5|4830|4829.5|4829.5|4828.5|2620
1640188960000|2021-12-22 16:02:40|4829|4828|4829|4828|4829.5|4828|4828.5|4828|993
1640188970000|2021-12-22 16:02:50|4829.5|4828.5|4829|4828.5|4829.5|4829|4829|4828.5|2482
1640188980000|2021-12-22 16:03:00|4829.5|4829|4830.5|4830|4830.5|4830|4829.5|4829|583
1640188990000|2021-12-22 16:03:10|4831|4830.5|4832|4831.5|4832|4831.5|4830.5|4830|2564
1640189000000|2021-12-22 16:03:20|4831.5|4831|4832|4831.5|4832|4831.5|4831.5|4831|415
1640189010000|2021-12-22 16:03:30|4832.5|4832|4833|4832|4833|4832.5|4832.5|4832|722
1640189020000|2021-12-22 16:03:40|4832.5|4831.5|4832.5|4831.5|4832.5|4832|4832|4831.5|499
1640189030000|2021-12-22 16:03:50|4832|4832|4832|4831.5|4832.5|4832|4832|4831|1766
1640189040000|2021-12-22 16:04:00|4831.5|4831|4828.5|4827.5|4831.5|4831|4828.5|4827.5|4553
1640189050000|2021-12-22 16:04:10|4829|4828|4828|4827.5|4829|4828.5|4828|4827.5|6033
1640189060000|2021-12-22 16:04:20|4827.5|4827|4826.5|4826|4827.5|4827|4825.5|4825|4801
1640189070000|2021-12-22 16:04:30|4826|4825.5|4826.5|4826|4826.5|4826|4826|4825.5|918
1640189080000|2021-12-22 16:04:40|4826|4825.5|4826|4825|4826|4825.5|4825|4824.5|1118
1640189090000|2021-12-22 16:04:50|4825.5|4825.5|4826|4825|4826|4825.5|4825|4824.5|3187
1640189100000|2021-12-22 16:05:00|4826.5|4825.5|4825.5|4825|4826.5|4825.5|4825|4824|2456
1640189110000|2021-12-22 16:05:10|4826|4824.5|4826.5|4826|4826.5|4826|4825.5|4824.5|1372
1640189120000|2021-12-22 16:05:20|4827|4826.5|4825.5|4824.5|4827.5|4827|4825|4824|2716
1640189130000|2021-12-22 16:05:30|4826|4824|4826|4825.5|4826|4825.5|4826|4824|152
1640189140000|2021-12-22 16:05:40|4825.5|4825|4828|4827|4828|4827|4825.5|4825|1497
1640189150000|2021-12-22 16:05:50|4827.5|4826|4825.5|4825|4827.5|4826.5|4825.5|4825|1040
1640189160000|2021-12-22 16:06:00|4825|4824.5|4825.5|4825|4825.5|4825|4825|4824|1977
1640189170000|2021-12-22 16:06:10|4826|4825.5|4827.5|4826.5|4828|4827.5|4826|4825.5|2021
1640189180000|2021-12-22 16:06:20|4827|4827|4826|4825.5|4827.5|4827|4826|4825.5|1056
1640189190000|2021-12-22 16:06:30|4825.5|4825|4826|4825.5|4826|4825.5|4824.5|4824|1664
1640189200000|2021-12-22 16:06:40|4826.5|4825|4827|4826|4827|4826.5|4826|4825|3058
1640189210000|2021-12-22 16:06:50|4826.5|4825.5|4826.5|4826|4826.5|4826|4826|4825.5|1440
1640189220000|2021-12-22 16:07:00|4827|4826.5|4829.5|4828|4829.5|4828|4827|4826.5|1837
1640189230000|2021-12-22 16:07:10||4828.5||4828.5||4829||4828.5|0
1640189240000|2021-12-22 16:07:20|4829|4828|4827|4826|4829.5|4828|4827|4826|2313
1640189250000|2021-12-22 16:07:30|4826.5|4826.5|4826|4825.5|4827|4826.5|4826|4825.5|1309
1640189260000|2021-12-22 16:07:40|4825.5|4825|4826|4825|4826|4825.5|4825.5|4825|264
1640189270000|2021-12-22 16:07:50|4825.5|4824.5|4825.5|4825|4825.5|4825|4824.5|4824|1743
1640189280000|2021-12-22 16:08:00|4826|4825.5|4827.5|4826.5|4827.5|4827|4826|4825|3620
1640189290000|2021-12-22 16:08:10||4827||4827||4827||4827|308
1640189300000|2021-12-22 16:08:20|4828||4827.5||4828||4827.5||289
1640189310000|2021-12-22 16:08:30|4828|4827.5|4829.5|4828.5|4829.5|4829|4828|4827.5|365
1640189320000|2021-12-22 16:08:40|4829|4828|4828|4827.5|4829.5|4828|4828|4827.5|1261
1640189330000|2021-12-22 16:08:50|4828.5|4828|4830.5|4829|4830.5|4829|4828|4827.5|1543
1640189340000|2021-12-22 16:09:00|4830|4828.5|4829.5|4828.5|4830|4828.5|4829.5|4828.5|150
1640189360000|2021-12-22 16:09:20|||||||||20
1640189370000|2021-12-22 16:09:30|4830.5|4829|4831|4830|4831|4830.5|4830.5|4828.5|1187
1640189380000|2021-12-22 16:09:40|4830.5|4829.5|4831|4830|4831|4830|4829.5|4828.5|1868
1640189400000|2021-12-22 16:10:00|4832|4830.5|4828.5|4828|4832|4831|4828.5|4828|2054
1640189410000|2021-12-22 16:10:10|4828|4827.5|4828|4827.5|4828.5|4827.5|4828|4827.5|197
1640189420000|2021-12-22 16:10:20|4828.5|4828|4828.5|4828|4828.5|4828|4828|4828|1055
1640189430000|2021-12-22 16:10:30|4829|4828.5|4828.5|4828|4829|4828.5|4828.5|4828|480
1640189440000|2021-12-22 16:10:40|4829|4828.5|4830.5|4829.5|4830.5|4829.5|4828.5|4828.5|1004
1640189450000|2021-12-22 16:10:50||4830||4830||4830||4830|117
1640189460000|2021-12-22 16:11:00|4831|4830.5|4830.5|4830|4831.5|4830.5|4830.5|4830|381
1640189470000|2021-12-22 16:11:10|4831|4830.5|4832.5|4831.5|4832.5|4831.5|4831|4830|2291
1640189480000|2021-12-22 16:11:20||4832||4831.5||4832||4831.5|327
1640189490000|2021-12-22 16:11:30|4833|4832|4833|4832|4833|4832|4833|4831.5|148
1640189500000|2021-12-22 16:11:40|4832.5|4831.5|4832|4831|4832.5|4831.5|4831.5|4831|666
1640189510000|2021-12-22 16:11:50||4831.5||4831||4831.5||4831|699
1640189520000|2021-12-22 16:12:00|4831.5|4831.5|4833|4831.5|4833|4831.5|4831.5|4830.5|755
1640189530000|2021-12-22 16:12:10|4833.5|4832|4833.5|4833|4833.5|4833|4833.5|4832|398
1640189540000|2021-12-22 16:12:20|4834|4833.5|4834.5|4833|4835|4834|4834|4833|668
1640189550000|2021-12-22 16:12:30|4834|4832.5|4833.5|4832.5|4834|4832.5|4833.5|4832.5|520
1640189560000|2021-12-22 16:12:40|4832.5|4832|4832|4831.5|4833|4832.5|4832|4831|1823
1640189570000|2021-12-22 16:12:50|||||||||1
1640189580000|2021-12-22 16:13:00|4832.5|4832|4833|4832.5|4834.5|4833|4832.5|4832|1333
1640189590000|2021-12-22 16:13:10|4832.5|4832|4834.5|4833.5|4834.5|4833.5|4832.5|4832|620
1640189600000|2021-12-22 16:13:20|4834|4834|4834.5|4833.5|4834.5|4834|4834|4833.5|137
1640189610000|2021-12-22 16:13:30|4835|4834|4836|4835|4836|4835.5|4835|4834|1498
1640189620000|2021-12-22 16:13:40|4836.5|4835.5|4837|4836|4837|4836|4836.5|4835.5|413
1640189630000|2021-12-22 16:13:50|4837.5|4836.5|4838|4837|4838.5|4837|4837.5|4836|376
1640189640000|2021-12-22 16:14:00|4837.5|4836.5|4837|4836.5|4837.5|4836.5|4835.5|4835|3816
1640189650000|2021-12-22 16:14:10|4837.5||4837||4837.5||4837||273
1640189660000|2021-12-22 16:14:20|4837.5|4837|4837.5|4837|4838|4837|4837.5|4837|221
1640189670000|2021-12-22 16:14:30|4838||4838||4838||4838||482
1640189680000|2021-12-22 16:14:40||4837.5||4837.5||4837.5||4837|20
1640189690000|2021-12-22 16:14:50|4837.5|4837|4837.5|4836.5|4837.5|4837|4837.5|4836.5|213
1640189700000|2021-12-22 16:15:00|4838|4837|4836|4835|4838|4837|4836|4835|255
1640189710000|2021-12-22 16:15:10|4836.5|4835.5|4835.5|4834.5|4836.5|4835.5|4835.5|4834.5|111
1640189720000|2021-12-22 16:15:20|4836|4835|4835.5|4834|4836|4835|4834.5|4833|328
1640189730000|2021-12-22 16:15:30|4836|4834.5|4836|4835|4836.5|4835.5|4836|4834.5|148
1640189740000|2021-12-22 16:15:40|4836.5|4835.5|4835.5|4834|4836.5|4835.5|4835.5|4834|101
1640189750000|2021-12-22 16:15:50|4836|4834.5|4838|4836.5|4838|4837|4836|4834.5|117
1640189760000|2021-12-22 16:16:00|4837.5|4836|4837.5|4836|4838|4837|4837.5|4836|679
1640189770000|2021-12-22 16:16:10|4838|4836.5|4838|4836.5|4838|4837|4837.5|4836|0
1640189780000|2021-12-22 16:16:20|4837|4835.5|4836.5|4835.5|4837|4835.5|4836|4835|145
1640189790000|2021-12-22 16:16:30|4836|4835|4836.5|4835|4837|4835.5|4836|4835|37
1640189800000|2021-12-22 16:16:40|4837|4835.5|4837.5|4836.5|4838|4836.5|4837|4835.5|332
1640189810000|2021-12-22 16:16:50|4838|4837|4837.5|4835.5|4838|4837|4837|4835|210
1640189820000|2021-12-22 16:17:00|4838|4836|4838|4836|4838|4836|4837.5|4835.5|0
1640189830000|2021-12-22 16:17:10|4837.5|4835.5|4838|4836.5|4838|4836.5|4837.5|4835.5|0
1640189840000|2021-12-22 16:17:20|4837.5|4836|4838|4836.5|4838|4836.5|4837.5|4836|20
1640189850000|2021-12-22 16:17:30|4837.5|4836|4838|4836.5|4838|4837|4837.5|4836|0
1640189860000|2021-12-22 16:17:40|4837.5|4836|4837.5|4836|4838|4836.5|4837.5|4836|0
1640189870000|2021-12-22 16:17:50|4838|4836.5|4837.5|4836|4838|4836.5|4837.5|4836|0
1640189880000|2021-12-22 16:18:00|4838|4836.5|4838|4836.5|4838|4836.5|4837.5|4836|0
1640189890000|2021-12-22 16:18:10|4837.5|4836|4837.5|4836|4838|4836.5|4837.5|4836|0
1640189900000|2021-12-22 16:18:20|4838|4836.5|4837.5|4836|4838|4837|4837|4835.5|58
1640189910000|2021-12-22 16:18:30|4837|4835.5|4837|4835.5|4837|4835.5|4837|4835.5|0
1640189920000|2021-12-22 16:18:40|4837.5|4836|4838|4836.5|4838|4836.5|4837|4835.5|20
1640189930000|2021-12-22 16:18:50|4837.5|4836|4838|4836|4838|4836|4837|4835.5|97
1640189940000|2021-12-22 16:19:00|4837.5|4835.5|4836.5|4835.5|4838|4836|4836|4835|65
1640189950000|2021-12-22 16:19:10|4837|4836|4837.5|4835.5|4838|4836.5|4836.5|4835.5|76
1640189960000|2021-12-22 16:19:20|4838|4836|4838|4836.5|4838|4836.5|4837.5|4835.5|20
1640189970000|2021-12-22 16:19:30|4837.5|4836|4838.5|4837.5|4839|4838|4837.5|4836|177
1640189980000|2021-12-22 16:19:40|4839|4838|4838.5|4837|4839|4838|4838.5|4837|0
1640189990000|2021-12-22 16:19:50|4839.5|4838|4840.5|4839|4841|4839.5|4839|4837.5|172
1640190000000|2021-12-22 16:20:00|4841|4840|4840|4838.5|4841|4840|4840|4838.5|20
1640190010000|2021-12-22 16:20:10|4840.5|4839|4840.5|4838.5|4840.5|4839|4839|4837.5|200
1640190020000|2021-12-22 16:20:20|4840|4839|4840|4838.5|4840.5|4839|4840|4838.5|0
1640190030000|2021-12-22 16:20:30|4840.5|4839|4840|4839|4840.5|4839.5|4840|4838.5|265
1640190040000|2021-12-22 16:20:40|4841|4839.5|4841|4839|4841.5|4839.5|4841|4839|0
1640190050000|2021-12-22 16:20:50|4841.5|4839.5|4840|4838.5|4841.5|4839.5|4840|4838.5|0
1640190060000|2021-12-22 16:21:00|4839.5|4838|4840.5|4839|4840.5|4839|4839.5|4838|113
1640190070000|2021-12-22 16:21:10|4840|4838.5|4841|4839|4841.5|4840|4840|4838.5|261
1640190080000|2021-12-22 16:21:20|4840.5|4838.5|4841|4839.5|4841.5|4840|4840.5|4838.5|20
1640190090000|2021-12-22 16:21:30|4841.5|4840|4841.5|4840|4841.5|4840|4840.5|4838.5|1457
1640190100000|2021-12-22 16:21:40|4841|4839.5|4841.5|4840|4841.5|4840|4840.5|4839|152
1640190110000|2021-12-22 16:21:50|4841|4839.5|4841|4839.5|4841.5|4840|4841|4839.5|0
1640190120000|2021-12-22 16:22:00|4841.5|4840|4843|4841.5|4843|4841.5|4841.5|4840|372
1640190130000|2021-12-22 16:22:10|4842.5|4841|4843.5|4842|4844|4842.5|4842.5|4841|110
1640190140000|2021-12-22 16:22:20|4844|4842.5|4842.5|4841|4844|4842.5|4842.5|4841|31
1640190150000|2021-12-22 16:22:30|4842|4841.5|4841.5|4840.5|4843|4841.5|4841.5|4840|125
1640190160000|2021-12-22 16:22:40|4843|4841.5|4843|4841.5|4843|4841.5|4842|4841|90
1640190170000|2021-12-22 16:22:50|4842.5|4841|4843|4841|4843|4841|4842|4840.5|9
1640190180000|2021-12-22 16:23:00|4842.5|4840.5|4843|4841.5|4843|4841.5|4842.5|4840.5|191
1640190190000|2021-12-22 16:23:10|4842.5|4841|4843.5|4842.5|4843.5|4842.5|4842.5|4841|262
1640190200000|2021-12-22 16:23:20|4843|4842|4844.5|4843|4844.5|4843|4843|4842|20
1640190210000|2021-12-22 16:23:30|4844|4842.5|4839|4837|4844.5|4843|4839|4837|293
1640190220000|2021-12-22 16:23:40|4839.5|4837.5|4840|4839|4840.5|4839.5|4839|4837|172
1640190230000|2021-12-22 16:23:50|4840.5|4839.5|4840|4839|4841|4839.5|4840|4839|0
1640190240000|2021-12-22 16:24:00|4840.5|4839.5|4840.5|4838.5|4841|4839.5|4839|4837.5|209
1640190250000|2021-12-22 16:24:10|4840|4838|4842|4840.5|4842|4840.5|4839.5|4838|270
1640190260000|2021-12-22 16:24:20|4841.5|4840|4842.5|4841.5|4842.5|4841.5|4841.5|4840|259
1640190270000|2021-12-22 16:24:30|4843|4842|4844|4842.5|4844|4842.5|4842.5|4841.5|259
1640190280000|2021-12-22 16:24:40|4843.5|4842|4844|4842.5|4844|4842.5|4843.5|4842|20
1640190290000|2021-12-22 16:24:50|4843.5|4842|4844|4843|4844|4843|4843.5|4842|85
1640190300000|2021-12-22 16:25:00|4843.5|4842.5|4842.5|4840.5|4844|4843|4842|4840.5|254
1640190310000|2021-12-22 16:25:10|4843|4841|4842.5|4840.5|4843|4841|4842.5|4840.5|13
1640190320000|2021-12-22 16:25:20|4843|4841|4842.5|4841|4843|4842|4842.5|4840.5|0
1640190330000|2021-12-22 16:25:30|4843|4841.5|4844|4842.5|4844|4842.5|4842.5|4841|86
1640190340000|2021-12-22 16:25:40|4843.5|4843|4844|4842.5|4844|4843|4843.5|4842.5|243
1640190350000|2021-12-22 16:25:50|4844.5|4843|4844.5|4843|4844.5|4843|4843|4842|125
1640190360000|2021-12-22 16:26:00|4844|4843.5|4844.5|4843|4844.5|4843.5|4843|4842|1171
1640190370000|2021-12-22 16:26:10|4845|4843.5|4843.5|4842|4845|4843.5|4843.5|4842|734
1640190380000|2021-12-22 16:26:20|4844|4842.5|4844.5|4843|4845|4843.5|4843.5|4842|300
1640190390000|2021-12-22 16:26:30|4845|4843.5|4846|4844.5|4846|4844.5|4844.5|4843|125
1640190400000|2021-12-22 16:26:40|4845.5|4844|4845.5|4844.5|4846|4844.5|4845.5|4844|0
1640190410000|2021-12-22 16:26:50|4845|4844|4845|4843.5|4845.5|4844.5|4844|4843|344
1640190420000|2021-12-22 16:27:00|4844.5|4843|4845|4843.5|4845.5|4844|4844.5|4843|7
1640190430000|2021-12-22 16:27:10|4845.5|4844.5|4846|4845|4846|4845|4845|4844|1
1640190440000|2021-12-22 16:27:20|4845|4844|4847|4845|4847.5|4845.5|4845|4844|46
1640190450000|2021-12-22 16:27:30|4847.5|4845.5|4847|4846|4847.5|4846.5|4847|4845|263
1640190460000|2021-12-22 16:27:40|4847.5|4846.5|4848.5|4847|4848.5|4847|4847.5|4846|197
1640190470000|2021-12-22 16:27:50|4848|4846.5|4847.5|4846.5|4848|4847|4847.5|4846|87
1640190480000|2021-12-22 16:28:00|4848|4847|4847.5|4846|4849.5|4847.5|4847|4845.5|156
1640190490000|2021-12-22 16:28:10|4847|4845.5|4845.5|4844|4847|4846|4845.5|4844|66
1640190500000|2021-12-22 16:28:20|4846|4844.5|4846.5|4844.5|4847|4845.5|4845.5|4844.5|135
1640190510000|2021-12-22 16:28:30|4847|4845|4846|4844.5|4847|4845.5|4846|4844.5|0
1640190520000|2021-12-22 16:28:40|4846.5|4845|4848.5|4847.5|4848.5|4847.5|4846|4844.5|200
1640190530000|2021-12-22 16:28:50|4848|4847|4849|4847.5|4849|4847.5|4848|4847|183
1640190540000|2021-12-22 16:29:00|4850|4848.5|4850|4848.5|4851.5|4849.5|4850|4848.5|162
1640190550000|2021-12-22 16:29:10|4850.5|4849|4850.5|4849.5|4850.5|4849.5|4850|4848.5|104
1640190560000|2021-12-22 16:29:20|4851|4849|4850.5|4849|4851.5|4849.5|4850|4848.5|196
1640190570000|2021-12-22 16:29:30|4850|4848.5|4849.5|4848|4850.5|4849.5|4849|4847.5|1384
1640190580000|2021-12-22 16:29:40|4849|4847.5|4849.5|4848.5|4850|4849|4849|4847.5|101
1640190590000|2021-12-22 16:29:50|4849|4848|4849|4847.5|4852.5|4850.5|4849|4847.5|1629
1640246400000|2021-12-23 08:00:00|4887.5|4876.5|4887|4882.5|4888|4887.5|4883|4874|11958
1640246410000|2021-12-23 08:00:10|4886.5|4879.5|4882|4876.5|4886.5|4881|4882|4875.5|360
1640246420000|2021-12-23 08:00:20|4881.5|4875.5|4880|4875|4881.5|4876|4880|4874.5|122
1640246430000|2021-12-23 08:00:30|4879.5|4873|4877.5|4873.5|4879.5|4873.5|4877.5|4873|0
1640246440000|2021-12-23 08:00:40|4877|4873|4882.5|4878|4882.5|4878|4876|4872.5|900
1640246450000|2021-12-23 08:00:50|4882|4877.5|4880.5|4877|4882|4878|4880.5|4876.5|0
1640246460000|2021-12-23 08:01:00|4880|4877.5|4876.5|4873|4880.5|4878|4875|4872.5|459
1640246470000|2021-12-23 08:01:10|4876|4872.5|4872.5|4870|4876|4873|4869|4864|2250
1640246480000|2021-12-23 08:01:20|4872|4867.5|4867|4862|4872|4867.5|4853|4840|18527
1640246490000|2021-12-23 08:01:30|4866.5|4860.5|4873|4867|4873|4868.5|4865|4859.5|161
1640246500000|2021-12-23 08:01:40|4872.5|4866.5|4866.5|4864|4872.5|4867|4865.5|4862|386
1640246510000|2021-12-23 08:01:50|4866|4863.5|4866|4863|4866|4863.5|4865|4862|0
1640246520000|2021-12-23 08:02:00|4865.5|4862.5|4859.5|4855.5|4865.5|4862.5|4858|4854|506
1640246530000|2021-12-23 08:02:10|4860|4856.5|4860.5|4858.5|4863.5|4860.5|4859.5|4856.5|1125
1640246540000|2021-12-23 08:02:20|4861|4859.5|4874|4870|4874|4870.5|4861|4859.5|1083
1640246550000|2021-12-23 08:02:30|4876|4870.5|4872.5|4869.5|4876|4871|4870.5|4868.5|685
1640246560000|2021-12-23 08:02:40|4872|4869|4874.5|4872|4876|4872.5|4872|4869|27
1640246570000|2021-12-23 08:02:50|4874|4871.5|4877|4872|4877.5|4874.5|4874|4869.5|1887
1640246580000|2021-12-23 08:03:00|4875.5|4872.5|4870.5|4867.5|4875.5|4872.5|4869.5|4866.5|463
1640246590000|2021-12-23 08:03:10|4870|4867|4870|4868|4871|4868|4870|4866.5|196
1640246600000|2021-12-23 08:03:20|4871|4868.5|4871.5|4869.5|4872.5|4869.5|4871|4868.5|363
1640246610000|2021-12-23 08:03:30|4873|4870|4874|4871.5|4874.5|4871.5|4873|4870|199
1640246620000|2021-12-23 08:03:40|4873.5|4871|4872.5|4869|4874|4871|4872.5|4868.5|18
1640246630000|2021-12-23 08:03:50|4873|4869.5|4875.5|4873|4876|4873|4873|4869.5|72
1640246640000|2021-12-23 08:04:00|4875|4871|4875|4872|4875|4873|4874|4871|68
1640246650000|2021-12-23 08:04:10|||||||||93
1640246660000|2021-12-23 08:04:20|4875.5|4872.5|4875.5|4873|4878.5|4874|4875.5|4872.5|87
1640246670000|2021-12-23 08:04:30||4873.5||4873.5||4873.5||4873|34
1640246680000|2021-12-23 08:04:40|4876|4874|4876|4873|4877.5|4874|4876|4873|0
1640246690000|2021-12-23 08:04:50|4875.5|4872.5|4873|4869.5|4875.5|4873|4873|4869.5|183
1640246700000|2021-12-23 08:05:00|4873.5|4870|4877.5|4873.5|4877.5|4873.5|4873.5|4870|1006
1640246710000|2021-12-23 08:05:10|4878|4874|4878|4874.5|4878|4874.5|4878|4874|241
1640246720000|2021-12-23 08:05:20|4878.5|4875|4880.5|4876.5|4880.5|4876.5|4878.5|4875|0
1640246730000|2021-12-23 08:05:30|4880|4877|4882|4879|4882|4880|4880|4877|166
1640246740000|2021-12-23 08:05:40|4881.5|4878|4880|4878|4882.5|4878|4880|4878|219
1640246750000|2021-12-23 08:05:50|4880.5|4878.5|4879.5|4877|4882|4880|4879.5|4877|382
1640246760000|2021-12-23 08:06:00|4879|4876.5|4876.5|4873.5|4880|4876.5|4876.5|4873.5|129
1640246770000|2021-12-23 08:06:10|4876|4872|4875|4872|4876|4872|4875|4872|90
1640246780000|2021-12-23 08:06:20|4875.5|4874|4875.5|4874|4878.5|4875.5|4875.5|4874|572
1640246790000|2021-12-23 08:06:30|||||||||19
1640246800000|2021-12-23 08:06:40|4876|4874.5|4879|4876|4880|4876|4876|4874.5|510
1640246810000|2021-12-23 08:06:50|4878.5|4875.5|4879|4876|4879|4876|4876|4873.5|548
1640246820000|2021-12-23 08:07:00|4880|4876.5|4878.5|4876.5|4880.5|4878|4878.5|4876.5|25
1640246830000|2021-12-23 08:07:10||4877||4876.5||4877||4876.5|0
1640246840000|2021-12-23 08:07:20|4878|4877|4878.5|4876.5|4878.5|4877|4878|4876.5|0
1640246850000|2021-12-23 08:07:30|4878|4875|4877.5|4874.5|4879|4875.5|4875.5|4874|603
1640246860000|2021-12-23 08:07:40|4877|4874|4878|4875|4878|4875|4876|4874|0
1640246870000|2021-12-23 08:07:50|4878.5|4875.5|4873.5|4870.5|4879.5|4876|4873.5|4870.5|2005
1640246880000|2021-12-23 08:08:00|4873|4871|4873|4870.5|4874|4871.5|4872|4870|178
1640246890000|2021-12-23 08:08:10|4873.5|4871|4873.5|4870.5|4874.5|4872|4872.5|4870.5|225
1640246900000|2021-12-23 08:08:20|4873|4870|4870|4868.5|4873|4870.5|4870|4867|302
1640246910000|2021-12-23 08:08:30|4871|4869|4872.5|4870.5|4873.5|4870.5|4871|4869|0
1640246920000|2021-12-23 08:08:40|4872|4869.5|4872|4869.5|4872|4869.5|4872|4869.5|174
1640246930000|2021-12-23 08:08:50|4871.5|4868.5|4869|4867|4871.5|4869.5|4869|4866|268
1640246940000|2021-12-23 08:09:00|4868.5|4866.5|4864.5|4862|4871|4869|4864.5|4862|1450
1640246950000|2021-12-23 08:09:10|4864|4861.5|4863.5|4860|4864|4862|4862|4860|442
1640246960000|2021-12-23 08:09:20|4863|4859.5|4862|4859|4863|4860|4860|4857|450
1640246970000|2021-12-23 08:09:30|4860|4858.5|4859|4857|4860.5|4858.5|4859|4856|331
1640246980000|2021-12-23 08:09:40|4858.5|4857.5|4859|4857|4859.5|4857.5|4857.5|4855|620
1640246990000|2021-12-23 08:09:50|4860|4857.5|4861|4858.5|4861|4858.5|4860|4857.5|125
1640247000000|2021-12-23 08:10:00|4861.5|4859|4857|4854|4862|4859.5|4857|4853.5|343
1640247010000|2021-12-23 08:10:10|4858|4854.5|4855.5|4853.5|4858|4855|4855.5|4853.5|125
1640247020000|2021-12-23 08:10:20|4856|4854|4856|4853|4856.5|4854.5|4854.5|4853|478
1640247030000|2021-12-23 08:10:30|4855.5|4852|4855|4852|4855.5|4852|4853|4851|168
1640247040000|2021-12-23 08:10:40|4854.5|4851.5|4855|4852.5|4855|4852.5|4853|4850.5|15
1640247050000|2021-12-23 08:10:50|4854.5|4852|4855|4853|4856|4853.5|4853.5|4851|306
1640247060000|2021-12-23 08:11:00|4854.5|4853.5|4858|4855.5|4858.5|4855.5|4854.5|4853.5|159
1640247070000|2021-12-23 08:11:10|4857.5|4855|4856|4853.5|4857.5|4855|4856|4852.5|238
1640247080000|2021-12-23 08:11:20|4856.5|4854|4857|4854.5|4857|4854.5|4856.5|4854|52
1640247090000|2021-12-23 08:11:30|4856.5|4854|4856|4853.5|4857|4854.5|4856|4853.5|105
1640247100000|2021-12-23 08:11:40|4856.5|4854|4856|4853.5|4857|4854.5|4856|4853.5|165
1640247120000|2021-12-23 08:12:00|4856.5|4854|4859.5|4857|4860|4857|4856.5|4854|456
1640247130000|2021-12-23 08:12:10|4859|4856.5|4857.5|4854.5|4859|4856.5|4856|4854|270
1640247140000|2021-12-23 08:12:20|4857|4855|4857.5|4854.5|4857.5|4855|4855.5|4853.5|0
1640247150000|2021-12-23 08:12:30|||||||||607
1640247160000|2021-12-23 08:12:40|4858.5|4855|4858.5|4856|4858.5|4856|4858.5|4854.5|0
1640247170000|2021-12-23 08:12:50|4858|4855.5|4853.5|4851.5|4858|4855.5|4852.5|4851|614
1640247180000|2021-12-23 08:13:00|4853|4851|4853.5|4851|4853.5|4851.5|4852.5|4851|125
1640247190000|2021-12-23 08:13:10|4853|4851.5|4852.5|4851|4853.5|4851.5|4852.5|4851|0
1640247200000|2021-12-23 08:13:20|4853.5|4851.5|4853|4851|4853.5|4851.5|4852.5|4851|57
1640247210000|2021-12-23 08:13:30|4852.5||4853||4853||4852||57
1640247220000|2021-12-23 08:13:40|4852.5|4850|4853|4850.5|4853|4850.5|4852|4850|3
1640247230000|2021-12-23 08:13:50|4852.5|4850|4850|4847.5|4852.5|4850|4847|4845|1489
1640247240000|2021-12-23 08:14:00|4850.5|4847|4849|4847|4850.5|4847|4849|4847|148
1640247250000|2021-12-23 08:14:10|4849.5|4847.5|4850|4847.5|4850|4847.5|4848|4847|125
1640247260000|2021-12-23 08:14:20|4850.5|4848|4850|4848.5|4851.5|4849.5|4849.5|4848|1593
1640247270000|2021-12-23 08:14:30|4850.5|4849|4855|4854|4855|4854|4850.5|4849|991
1640247280000|2021-12-23 08:14:40|4856|4855|4857|4855|4857.5|4855.5|4856|4855|86
1640247290000|2021-12-23 08:14:50|4856.5|4854.5|4854|4852|4856.5|4854.5|4853.5|4852|888
1640247300000|2021-12-23 08:15:00|4854.5|4851|4854|4851.5|4855|4851.5|4854|4851|7
1640247310000|2021-12-23 08:15:10|4853.5|4850.5|4850.5|4847.5|4854|4852|4849.5|4847.5|364
1640247320000|2021-12-23 08:15:20|4851|4848|4853|4850.5|4853|4850.5|4851|4848|1
1640247330000|2021-12-23 08:15:30|4852.5|4850|4852|4849.5|4852.5|4850|4852|4849.5|0
1640247340000|2021-12-23 08:15:40|4851.5|4850|4851|4847.5|4852.5|4850.5|4851|4847.5|1513
1640247350000|2021-12-23 08:15:50|4852|4848|4851|4849|4852|4849.5|4851|4848|18
1640247360000|2021-12-23 08:16:00|4851.5|4849.5|4852|4849.5|4852|4849.5|4851.5|4849.5|0
1640247370000|2021-12-23 08:16:10|4852.5||4852||4852.5||4852||140
1640247380000|2021-12-23 08:16:20|4852.5||4852||4852.5||4851.5||0
1640247390000|2021-12-23 08:16:30|4851.5|4849|4848|4845.5|4852|4849|4848|4845.5|2132
1640247410000|2021-12-23 08:16:50|4846.5|4844.5|4845.5|4843.5|4846.5|4844.5|4845.5|4843|48
1640247420000|2021-12-23 08:17:00||4843||4843||4843||4843|0
1640247440000|2021-12-23 08:17:20|4845|4842.5|4844.5|4842.5|4845|4842.5|4844.5|4842.5|0
1640247450000|2021-12-23 08:17:30|4843|4842|4841|4839|4843|4842|4841|4838.5|479
1640247460000|2021-12-23 08:17:40|4841.5|4839.5|4841.5|4839.5|4842|4840|4841|4839.5|185
1640247470000|2021-12-23 08:17:50|4841|4839|4840.5|4837.5|4841|4839|4840.5|4837.5|82
1640247480000|2021-12-23 08:18:00|4840|4837|4840.5|4838|4841.5|4838.5|4839.5|4837|277
1640247490000|2021-12-23 08:18:10|4841.5|4837.5|4839|4838|4841.5|4840|4839|4837.5|721
1640247500000|2021-12-23 08:18:20|4839.5|4837.5|4840.5|4838.5|4841.5|4840|4837|4835|1490
1640247510000|2021-12-23 08:18:30|4841|4839|4844.5|4842.5|4844.5|4842.5|4841|4839|294
1640247520000|2021-12-23 08:18:40|4844|4842|4842.5|4840|4844|4842|4841.5|4839|757
1640247530000|2021-12-23 08:18:50|4842|4839.5|4841.5|4839|4842|4840|4841.5|4839|35
1640247540000|2021-12-23 08:19:00|4841|4838.5|4840.5|4838|4841|4838.5|4839.5|4837.5|625
1640247550000|2021-12-23 08:19:10|4841|4838.5|4842.5|4839|4842.5|4840|4841|4838.5|125
1640247560000|2021-12-23 08:19:20|4841||4841||4841||4841||0
1640247570000|2021-12-23 08:19:30|4842.5|4839.5|4839.5|4838|4842.5|4840|4839.5|4838|183
1640247580000|2021-12-23 08:19:40|4840||4840||4840||4839.5||0
1640247590000|2021-12-23 08:19:50|4841|4838.5|4841.5|4839|4841.5|4839|4841|4838.5|394
1640247600000|2021-12-23 08:20:00|4840|4838.5|4830|4829|4841.5|4839|4829.5|4828|18066
1640247610000|2021-12-23 08:20:10|4829.5|4828.5|4830|4827.5|4830|4828.5|4828.5|4827|1318
1640247620000|2021-12-23 08:20:20|4829.5|4828|4826.5|4825.5|4830|4829.5|4826.5|4825.5|1413
1640247630000|2021-12-23 08:20:30|4826|4824.5|4827.5|4824.5|4829|4826|4825.5|4824|575
1640247650000|2021-12-23 08:20:50|4828.5|4825|4831.5|4829.5|4832|4829.5|4827.5|4825|435
1640247660000|2021-12-23 08:21:00|4830.5|4829|4830.5|4828|4830.5|4829|4826.5|4825|2364
1640247670000|2021-12-23 08:21:10|4831|4829|4832.5|4830|4832.5|4830.5|4830|4828|851
1640247680000|2021-12-23 08:21:20|4832|4829.5|4830.5|4828|4832|4830|4830.5|4828|673
1640247690000|2021-12-23 08:21:30||4827.5||4827.5||4828||4826.5|1
1640247700000|2021-12-23 08:21:40|4830|4826.5|4825.5|4822|4830|4826.5|4825|4821.5|366
1640247710000|2021-12-23 08:21:50|4825||4824.5||4825||4824.5||0
1640247720000|2021-12-23 08:22:00|4825|4821.5|4824|4821.5|4825|4821.5|4824|4821.5|146
1640247730000|2021-12-23 08:22:10|4823.5|4821|4821|4818|4823.5|4821|4821|4818|485
1640247740000|2021-12-23 08:22:20|4821.5||4821||4821.5||4821||279
1640247750000|2021-12-23 08:22:30|4820.5|4815.5|4820|4817|4821|4817|4818.5|4815.5|346
1640247760000|2021-12-23 08:22:40|4819.5|4817.5|4820|4817.5|4820|4817.5|4819|4817.5|508
1640247770000|2021-12-23 08:22:50|4820.5|4818|4820|4817|4821.5|4820|4818.5|4817|699
1640247780000|2021-12-23 08:23:00|4819.5|4816.5|4819|4816|4819.5|4816.5|4819|4816|480
1640247790000|2021-12-23 08:23:10|4818.5|4814|4817|4814.5|4818.5|4814.5|4817|4814|710
1640247800000|2021-12-23 08:23:20|4817.5|4815.5|4819|4816|4819.5|4816.5|4817.5|4815.5|372
1640247810000|2021-12-23 08:23:30|4818.5|4815.5|4818|4815.5|4818.5|4815.5|4817|4814.5|567
1640247820000|2021-12-23 08:23:40|4818.5|4816|4819|4817|4820|4818.5|4818|4816|1261
1640247830000|2021-12-23 08:23:50||4817.5||4817||4817.5||4817|11
1640247840000|2021-12-23 08:24:00|4818.5||4818.5||4818.5||4818.5||242
1640247850000|2021-12-23 08:24:10|4818|4816.5|4819|4817|4819|4817|4815.5|4813.5|648
1640247860000|2021-12-23 08:24:20|4818.5||4819||4819||4818.5||100
1640247870000|2021-12-23 08:24:30|||||||||1
1640247880000|2021-12-23 08:24:40|4820|4817.5|4820|4817|4820|4818.5|4819.5|4817|322
1640247890000|2021-12-23 08:24:50||4817.5||4818||4818||4817.5|153
1640247900000|2021-12-23 08:25:00|4820.5|4818.5|4820|4818|4822|4819.5|4820|4817|1061
1640247910000|2021-12-23 08:25:10|4820.5|4817|4819.5|4817|4820.5|4817|4819.5|4817|152
1640247940000|2021-12-23 08:25:40||4817.5||4817||4817.5||4817|0
1640247950000|2021-12-23 08:25:50|4819|4817.5|4820|4817.5|4820|4817.5|4819|4817.5|28
1640247960000|2021-12-23 08:26:00|4819.5|4817|4820|4817.5|4820|4817.5|4818.5|4817|419
1640247970000|2021-12-23 08:26:10|4820.5||4820.5||4820.5||4820.5||5
1640247980000|2021-12-23 08:26:20|4820||4820||4820||4820||0
1640248020000|2021-12-23 08:27:00|4819.5|4817|4819.5|4817|4819.5|4817|4818|4816.5|333
1640248030000|2021-12-23 08:27:10|4819|4816.5|4820|4817|4820.5|4819|4818.5|4816.5|894
1640248040000|2021-12-23 08:27:20|4819.5||4819.5||4819.5||4819.5||315
1640248060000|2021-12-23 08:27:40|4820||4820||4820||4820||1
1640248070000|2021-12-23 08:27:50|4819.5|4817.5|4819.5|4817.5|4819.5|4817.5|4819.5|4817.5|0
1640248080000|2021-12-23 08:28:00|4820|4817|4820|4817.5|4820|4817.5|4820|4817|395
1640248090000|2021-12-23 08:28:10||4817||4817.5||4817.5||4817|0
1640248100000|2021-12-23 08:28:20|4820.5|4818|4822|4819|4822.5|4819|4820.5|4817.5|314
1640248110000|2021-12-23 08:28:30|4821.5|4818.5|4822|4819|4822|4819|4820|4818.5|544
1640248120000|2021-12-23 08:28:40|||||||||116
1640248130000|2021-12-23 08:28:50|4822.5|4819.5|4827|4824|4827|4824|4822.5|4819.5|684
1640248140000|2021-12-23 08:29:00|4827.5|4824.5|4828|4826|4830|4827.5|4825.5|4824.5|1248
1640248150000|2021-12-23 08:29:10|4827.5|4825.5|4825|4822|4827.5|4825.5|4825|4822|292
1640248160000|2021-12-23 08:29:20|4824.5|4822.5|4826|4823.5|4827|4824|4824|4822.5|437
1640248170000|2021-12-23 08:29:30||4823||4823||4823||4823|557
1640248180000|2021-12-23 08:29:40|4825.5|4824.5|4825|4823|4825.5|4824.5|4825|4823|406
1640248190000|2021-12-23 08:29:50|4825.5|4823.5|4826.5|4824.5|4826.5|4824.5|4825|4823.5|325
1640248200000|2021-12-23 08:30:00|4826|4824|4825|4823|4826|4824|4823.5|4822.5|569
1640248210000|2021-12-23 08:30:10|4825.5|4822.5|4825.5|4823|4826|4823|4824|4822.5|248
1640248220000|2021-12-23 08:30:20|4825|4822.5|4824|4822.5|4825|4822.5|4824|4822.5|75
1640248230000|2021-12-23 08:30:30|4823.5|4822|4823|4820.5|4823.5|4822|4821|4819.5|340
1640248240000|2021-12-23 08:30:40|4823.5|4821|4822|4821|4824|4821.5|4822|4821|326
1640248250000|2021-12-23 08:30:50|4823|4821.5|4822|4820.5|4824|4823|4822|4820.5|1831
1640248260000|2021-12-23 08:31:00|4822.5|4821|4824|4822.5|4824|4822.5|4822.5|4821|562
1640248270000|2021-12-23 08:31:10|4825|4823|4828|4826|4828|4826|4825|4823|426
1640248280000|2021-12-23 08:31:20|4827.5|4825.5|4827|4824.5|4827.5|4825.5|4826|4824.5|182
1640248290000|2021-12-23 08:31:30|4825|4825|4827|4824.5|4827|4825|4825|4824.5|234
1640248300000|2021-12-23 08:31:40|||||||||10
1640248310000|2021-12-23 08:31:50|4827.5|4825|4828|4825|4828|4826|4827.5|4825|252
1640248320000|2021-12-23 08:32:00|4827.5|4825.5|4827.5|4826|4827.5|4826|4827|4825.5|10
1640248330000|2021-12-23 08:32:10|4827|4825|4827|4825|4827|4825|4827|4825|231
1640248340000|2021-12-23 08:32:20|4827.5|4825.5|4828.5|4825.5|4828.5|4826.5|4827.5|4825.5|350
1640248350000|2021-12-23 08:32:30|4828|4826|4829.5|4826.5|4829.5|4826.5|4828|4825.5|394
1640248360000|2021-12-23 08:32:40|4830|4827|4831.5|4829|4831.5|4829.5|4829.5|4827|1024
1640248370000|2021-12-23 08:32:50|4832|4829.5|4832.5|4830|4832.5|4830|4832|4829.5|159
1640248380000|2021-12-23 08:33:00|4832||4832||4832||4832||0
1640248390000|2021-12-23 08:33:10|4832.5|4830.5|4832.5|4830.5|4832.5|4830.5|4832.5|4830.5|125
1640248400000|2021-12-23 08:33:20|4833.5|4831|4836.5|4833.5|4837|4833.5|4833.5|4831|77
1640248410000|2021-12-23 08:33:30||4834||4834||4834.5||4834|0
1640248420000|2021-12-23 08:33:40|4837|4834.5|4837|4834.5|4837|4834.5|4837|4834.5|0
1640248430000|2021-12-23 08:33:50||4835||4835||4835.5||4835|24
1640248440000|2021-12-23 08:34:00||4835.5||4835||4835.5||4835|0
1640248460000|2021-12-23 08:34:20|4836.5|4834|4835|4834|4837|4834.5|4835|4834|325
1640248470000|2021-12-23 08:34:30|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834|4833.5|142
1640248480000|2021-12-23 08:34:40|4835.5|4834|4836|4833.5|4837|4834|4835.5|4833.5|60
1640248490000|2021-12-23 08:34:50|||||||||195
1640248500000|2021-12-23 08:35:00||4834||4834||4834||4834|668
1640248510000|2021-12-23 08:35:10|4835|4833.5|4836|4834|4836|4834|4834.5|4833|445
1640248520000|2021-12-23 08:35:20|4835.5|4833.5|4835.5|4833|4835.5|4834|4835.5|4833|1
1640248530000|2021-12-23 08:35:30|4836|4833.5|4836|4833.5|4836|4833.5|4836|4833.5|150
1640248540000|2021-12-23 08:35:40|4835.5|4833|4836|4833.5|4836|4833.5|4835.5|4833|405
1640248550000|2021-12-23 08:35:50|4835.5|4833|4834.5|4833|4836|4834|4834|4832.5|1134
1640248560000|2021-12-23 08:36:00|4835|4832.5|4833.5|4831.5|4835.5|4832.5|4833|4831.5|200
1640248570000|2021-12-23 08:36:10|4834||4833.5||4834.5||4833.5||340
1640248580000|2021-12-23 08:36:20|4834|4832|4835.5|4832.5|4835.5|4832.5|4833.5|4832|125
1640248590000|2021-12-23 08:36:30|4835|4832|4834.5|4833|4835|4833|4833.5|4832|221
1640248600000|2021-12-23 08:36:40|4834|4832|4833|4831.5|4834.5|4832|4832.5|4831.5|355
1640248610000|2021-12-23 08:36:50|4833.5||4833.5||4833.5||4833.5||0
1640248620000|2021-12-23 08:37:00|4834|4832|4834.5|4832|4834.5|4832|4834|4832|0
1640248630000|2021-12-23 08:37:10|4834|4831.5|4832.5|4830.5|4834.5|4832|4831|4830|686
1640248650000|2021-12-23 08:37:30|4832|4830|4829.5|4827.5|4832|4830|4828.5|4827.5|447
1640248660000|2021-12-23 08:37:40|4829|4826.5|4827.5|4825.5|4829|4826.5|4827.5|4825.5|234
1640248670000|2021-12-23 08:37:50|4828|4825|4827.5|4825|4828|4825|4827.5|4825|0
1640248680000|2021-12-23 08:38:00|4828|4825.5|4826.5|4825|4828|4825.5|4826.5|4825|53
1640248690000|2021-12-23 08:38:10|4826|4824.5|4826.5|4824|4826.5|4824.5|4825|4823.5|165
1640248700000|2021-12-23 08:38:20|4826|4823.5|4825.5|4823.5|4826|4823.5|4825.5|4823.5|0
1640248710000|2021-12-23 08:38:30|4826.5|4824|4826|4824.5|4826.5|4824.5|4825.5|4824|0
1640248720000|2021-12-23 08:38:40|4826.5|4824|4824.5|4823|4826.5|4824.5|4824.5|4823|205
1640248730000|2021-12-23 08:38:50|4825|4823.5|4825.5|4823|4825.5|4823.5|4825|4823|2
1640248740000|2021-12-23 08:39:00|4826.5|4823.5|4826.5|4824|4826.5|4824|4826.5|4823.5|90
1640248750000|2021-12-23 08:39:10|4826|4823.5|4826.5|4824.5|4826.5|4824.5|4825.5|4823.5|0
1640248760000|2021-12-23 08:39:20|4826|4824|4826.5|4824.5|4826.5|4824.5|4825.5|4824|0
1640248770000|2021-12-23 08:39:30|4826|4824|4822.5|4821|4826|4824|4822.5|4820.5|731
1640248780000|2021-12-23 08:39:40|4823|4821.5|4825.5|4823.5|4825.5|4823.5|4823|4821.5|896
1640248790000|2021-12-23 08:39:50|4825||4825||4825||4825||11
1640248800000|2021-12-23 08:40:00|4824.5||4825||4825||4824.5||0
1640248810000|2021-12-23 08:40:10|4824.5|4822.5|4824.5|4822.5|4824.5|4822.5|4824|4822.5|144
1640248830000|2021-12-23 08:40:30|4824||4824.5||4824.5||4823.5||132
1640248860000|2021-12-23 08:41:00|4825.5|4823|4824.5|4823.5|4826.5|4825.5|4824.5|4823|589
1640248870000|2021-12-23 08:41:10|4825||4825.5||4825.5||4825||0
1640248890000|2021-12-23 08:41:30|4825|4823|4824.5|4822|4825|4823|4823.5|4822|190
1640248900000|2021-12-23 08:41:40|4825|4822.5|4825.5|4824|4825.5|4824|4824.5|4822|72
1640248910000|2021-12-23 08:41:50|4826.5|4824.5|4825.5|4824.5|4827.5|4825.5|4825.5|4824.5|440
1640248920000|2021-12-23 08:42:00|4826||4826.5||4826.5||4826||0
1640248950000|2021-12-23 08:42:30|4826|4824|4825.5|4824|4826.5|4824.5|4824.5|4824|116
1640248960000|2021-12-23 08:42:40|4824|4823.5|4823.5|4822|4824.5|4823.5|4823.5|4822|326
1640248970000|2021-12-23 08:42:50|4824|4822.5|4824.5|4822.5|4824.5|4822.5|4824|4822.5|0
1640248980000|2021-12-23 08:43:00||4823||4822.5||4823||4822.5|0
1640249020000|2021-12-23 08:43:40|4825|4823|4825.5|4823|4825.5|4823|4825|4823|0
1640249030000|2021-12-23 08:43:50|||||||||62
1640249040000|2021-12-23 08:44:00|4826|4824|4827.5|4826.5|4828.5|4826.5|4826|4823|776
1640249050000|2021-12-23 08:44:10|4827|4825.5|4827.5|4826.5|4827.5|4826.5|4826.5|4825.5|798
1640249060000|2021-12-23 08:44:20|4828.5||4828.5||4828.5||4828.5||0
1640249070000|2021-12-23 08:44:30|4828|4826|4827.5|4825.5|4828|4826|4826.5|4825|768
1640249080000|2021-12-23 08:44:40|4828|4826|4826.5|4824.5|4828.5|4826|4825.5|4824|576
1640249090000|2021-12-23 08:44:50|4827|4825|4827.5|4825.5|4827.5|4825.5|4827|4825|219
1640249100000|2021-12-23 08:45:00|4827|4825|4826|4824|4827|4825|4825.5|4824|321
1640249120000|2021-12-23 08:45:20|4826.5|4824.5|4827|4824.5|4827|4824.5|4826.5|4824.5|67
1640249130000|2021-12-23 08:45:30|4826.5|4824|4826|4824|4826.5|4824|4825.5|4824|127
1640249140000|2021-12-23 08:45:40|4825.5|4823.5|4823|4821|4826|4823.5|4820|4819|2867
1640249150000|2021-12-23 08:45:50|4824|4821.5|4823|4821|4824|4821.5|4823|4821|35
1640249160000|2021-12-23 08:46:00|4822.5|4821.5|4823|4821.5|4823.5|4821.5|4822|4821|112
1640249170000|2021-12-23 08:46:10|4823.5|4822|4823|4821.5|4823.5|4822|4822|4821.5|1573
1640249180000|2021-12-23 08:46:20|4824|4822|4822|4821.5|4824|4822|4822|4821.5|141
1640249190000|2021-12-23 08:46:30|4822.5||4823||4823||4822.5||128
1640249200000|2021-12-23 08:46:40|4823.5|4821|4823|4821.5|4824|4821.5|4823|4821|509
1640249210000|2021-12-23 08:46:50|4822.5|4820.5|4822|4820.5|4823|4821.5|4822|4820.5|334
1640249220000|2021-12-23 08:47:00|4822.5|4821|4824|4822|4824|4822|4822.5|4821|529
1640249230000|2021-12-23 08:47:10|4824.5|4822.5|4824.5|4822.5|4824.5|4822.5|4824.5|4822.5|168
1640249270000|2021-12-23 08:47:50|4825|4823|4825|4822.5|4827|4824.5|4825|4822.5|865
1640249290000|2021-12-23 08:48:10|||||||||42
1640249300000|2021-12-23 08:48:20|4824.5|4822|4823|4821|4824.5|4822|4822|4821|509
1640249310000|2021-12-23 08:48:30|4823.5|4821.5|4824|4821.5|4824|4821.5|4823.5|4821.5|0
1640249320000|2021-12-23 08:48:40|4824.5|4822|4825|4822.5|4825|4822.5|4824.5|4822|0
1640249330000|2021-12-23 08:48:50||4823||4822.5||4823||4822.5|336
1640249340000|2021-12-23 08:49:00|4824.5|4821.5|4823|4821|4824.5|4821.5|4822.5|4821|273
1640249360000|2021-12-23 08:49:20|4823.5|4821.5|4824|4821.5|4824|4821.5|4823.5|4821.5|0
1640249370000|2021-12-23 08:49:30|4824.5|4822|4826|4823.5|4826|4823.5|4824.5|4822|229
1640249380000|2021-12-23 08:49:40|4825|4825|4826|4823.5|4826|4825|4825|4823.5|140
1640249390000|2021-12-23 08:49:50|||||||||11
1640249400000|2021-12-23 08:50:00|4825.5||4825||4825.5||4825||2
1640249410000|2021-12-23 08:50:10|4825.5||4826||4826||4825.5||83
1640249420000|2021-12-23 08:50:20|4826.5|4824|4829.5|4827.5|4831|4828.5|4826.5|4824|282
1640249430000|2021-12-23 08:50:30|4829|4827|4830|4827.5|4830|4827.5|4828.5|4827|94
1640249440000|2021-12-23 08:50:40|4830.5|4828|4829|4827.5|4830.5|4828.5|4829|4827.5|243
1640249450000|2021-12-23 08:50:50|4829.5|4827|4830.5|4828.5|4830.5|4828.5|4829.5|4827|19
1640249470000|2021-12-23 08:51:10|4830|4828|4830.5|4829.5|4830.5|4829.5|4828|4827|635
1640249480000|2021-12-23 08:51:20|4832|4830|4832.5|4830.5|4833|4830.5|4831.5|4830|60
1640249490000|2021-12-23 08:51:30|4832|4830|4830.5|4828.5|4832|4830.5|4830.5|4828.5|888
1640249500000|2021-12-23 08:51:40|4831||4831||4831.5||4831||0
1640249520000|2021-12-23 08:52:00|4830.5||4830.5||4830.5||4829.5||160
1640249530000|2021-12-23 08:52:10|4830|4829|4830|4828.5|4831|4829|4829.5|4828.5|0
1640249540000|2021-12-23 08:52:20|4830.5|4829|4831|4828.5|4831|4829|4830.5|4828.5|0
1640249550000|2021-12-23 08:52:30||4829||4829||4829||4829|0
1640249560000|2021-12-23 08:52:40||4828.5||4828.5||4828.5||4828.5|0
1640249570000|2021-12-23 08:52:50|4830.5||4830.5||4831||4830.5||0
1640249580000|2021-12-23 08:53:00|4831|4829|4832|4830.5|4832.5|4831|4831|4829|417
1640249590000|2021-12-23 08:53:10|4832.5|4831|4832.5|4830.5|4832.5|4831|4832|4830.5|0
1640249600000|2021-12-23 08:53:20|4832|4830|4832|4830|4832|4830|4831|4829.5|252
1640249610000|2021-12-23 08:53:30|4832.5|4830.5|4832|4830|4832.5|4831|4832|4830|0
1640249620000|2021-12-23 08:53:40|4832.5|4830.5|4832.5|4831|4832.5|4831|4832.5|4830.5|40
1640249630000|2021-12-23 08:53:50||4830.5||4831||4831||4830|0
1640249640000|2021-12-23 08:54:00|4833|4832|4833.5|4832|4833.5|4832|4833|4832|15
1640249650000|2021-12-23 08:54:10|||||||||486
1640249670000|2021-12-23 08:54:30|4834.5|4832.5|4834.5|4832.5|4835.5|4833.5|4834.5|4832.5|245
1640249690000|2021-12-23 08:54:50|4834|4832|4833.5|4832|4834|4832|4833.5|4832|75
1640249700000|2021-12-23 08:55:00|4834|4832.5|4834.5|4832|4834.5|4833.5|4834|4832|125
1640249710000|2021-12-23 08:55:10|4834|4832.5|4836|4834|4836.5|4834.5|4833.5|4832.5|694
1640249720000|2021-12-23 08:55:20|4836.5|4834.5|4837|4835|4837|4835|4836|4834.5|11
1640249730000|2021-12-23 08:55:30|4836.5|4834.5|4835.5|4833.5|4836.5|4834.5|4835.5|4833.5|151
1640249760000|2021-12-23 08:56:00|4835|4832.5|4836.5|4835|4836.5|4835|4833|4831|1283
1640249770000|2021-12-23 08:56:10|4836|4834.5|4835.5|4834.5|4836|4834.5|4835.5|4834.5|35
1640249780000|2021-12-23 08:56:20|4836|4834|4836.5|4834|4836.5|4834.5|4836|4834|3
1640249790000|2021-12-23 08:56:30|4836||4835.5||4836.5||4835.5||0
1640249800000|2021-12-23 08:56:40|4836||4835.5||4836||4835.5||0
1640249820000|2021-12-23 08:57:00|4836|4834.5|4836.5|4834.5|4836.5|4834.5|4836|4834.5|0
1640249830000|2021-12-23 08:57:10|||||||||57
1640249840000|2021-12-23 08:57:20|4837|4835|4838.5|4836.5|4839.5|4837.5|4837|4835|413
1640249860000|2021-12-23 08:57:40|4839|4837|4839|4837.5|4840|4838.5|4839|4837|124
1640249870000|2021-12-23 08:57:50||4838||4837.5||4838||4837.5|0
1640249890000|2021-12-23 08:58:10|4840|4838|4840|4838|4840|4838|4839|4838|0
1640249900000|2021-12-23 08:58:20|4839.5|4837.5|4840|4838|4840|4838|4839|4837.5|0
1640249910000|2021-12-23 08:58:30|4841|4838.5|4840|4838.5|4841|4839|4840|4838.5|32
1640249920000|2021-12-23 08:58:40|4840.5|4839|4841|4839|4841|4839|4840.5|4839|102
1640249930000|2021-12-23 08:58:50|||||||||15
1640249950000|2021-12-23 08:59:10|4840.5||4840.5||4840.5||4840.5||0
1640249960000|2021-12-23 08:59:20|4841|4839.5|4841|4839.5|4841|4839.5|4840.5|4839|125
1640249970000|2021-12-23 08:59:30|||||||||21
1640249980000|2021-12-23 08:59:40|4840.5|4840|4842.5|4840.5|4842.5|4841|4840.5|4840|212
1640249990000|2021-12-23 08:59:50|4842|4840|4842.5|4840.5|4842.5|4840.5|4841|4840|357
1640250000000|2021-12-23 09:00:00|4842|4840|4839.5|4837.5|4842|4840|4839.5|4837.5|197
1640250010000|2021-12-23 09:00:10|||||||||102
1640250060000|2021-12-23 09:01:00|4840|4838|4839|4837.5|4840.5|4839|4839|4837.5|325
1640250070000|2021-12-23 09:01:10|4839.5|4838|4840|4837.5|4840.5|4838.5|4839.5|4837.5|409
1640250090000|2021-12-23 09:01:30|4839.5||4839||4839.5||4839||0
1640250100000|2021-12-23 09:01:40|4838.5|4836.5|4839|4837|4839|4837.5|4838|4836.5|275
1640250120000|2021-12-23 09:02:00|4838.5|4837.5|4840.5|4840|4842|4840.5|4838.5|4837.5|453
1640250130000|2021-12-23 09:02:10|4840|4839.5|4840.5|4839.5|4840.5|4840|4840|4839|817
1640250140000|2021-12-23 09:02:20|||||||||142
1640250150000|2021-12-23 09:02:30|4840|4839|4840|4838.5|4840|4839|4840|4838.5|50
1640250210000|2021-12-23 09:03:30|4840.5|4839|4840.5|4839|4840.5|4839.5|4840.5|4839|184
1640250230000|2021-12-23 09:03:50|4840|4838.5|4840|4838|4840|4838.5|4839.5|4838|219
1640250240000|2021-12-23 09:04:00|4839.5|4837.5|4839.5|4837.5|4839.5|4837.5|4838.5|4837.5|502
1640250250000|2021-12-23 09:04:10|4839|4837|4838.5|4837|4839|4837|4838|4837|74
1640250260000|2021-12-23 09:04:20|4838||4838||4838||4838||79
1640250270000|2021-12-23 09:04:30|4837.5|4836.5|4839|4838|4840|4838.5|4837|4836|2566
1640250280000|2021-12-23 09:04:40|4838.5|4837.5|4838.5|4837|4839|4837.5|4838|4837|244
1640250290000|2021-12-23 09:04:50|4838|4836.5|4836.5|4835|4838.5|4836.5|4836.5|4834.5|653
1640250300000|2021-12-23 09:05:00|4837|4834.5|4837|4835.5|4837|4835.5|4837|4834|2
1640250310000|2021-12-23 09:05:10||4835||4835.5||4835.5||4835|0
1640250320000|2021-12-23 09:05:20|4836.5|4835|4837|4835.5|4837|4835.5|4836.5|4834.5|0
1640250350000|2021-12-23 09:05:50|4837.5|4836|4838.5|4836.5|4838.5|4837.5|4837.5|4836|523
1640250370000|2021-12-23 09:06:10|4839|4837|4838.5|4836.5|4839|4837|4837.5|4836.5|98
1640250400000|2021-12-23 09:06:40||4837||4836.5||4837||4836.5|0
1640250410000|2021-12-23 09:06:50|4837|4836|4836.5|4834.5|4838.5|4836|4835|4834|643
1640250430000|2021-12-23 09:07:10|4836||4835.5||4836||4835.5||0
1640250440000|2021-12-23 09:07:20|4836||4836||4836||4836||0
1640250460000|2021-12-23 09:07:40|||||||||462
1640250480000|2021-12-23 09:08:00|||||||||103
1640250490000|2021-12-23 09:08:10|4835.5||4836||4836||4835.5||22
1640250510000|2021-12-23 09:08:30|4835.5||4836||4836||4835.5||0
1640250530000|2021-12-23 09:08:50|||||||||11
1640250540000|2021-12-23 09:09:00|4835.5||4836||4836||4835.5||42
1640250560000|2021-12-23 09:09:20|4835.5||4836||4836||4835.5||141
1640250580000|2021-12-23 09:09:40|4835.5|4835.5|4834.5|4832.5|4835.5|4835.5|4834.5|4832.5|330
1640250590000|2021-12-23 09:09:50|4835.5|4833|4836|4834.5|4836|4835|4835.5|4833|141
1640250600000|2021-12-23 09:10:00|4835.5|4833.5|4835.5|4833.5|4835.5|4833.5|4834.5|4833.5|18
1640250620000|2021-12-23 09:10:20|4836|4834|4835.5|4833.5|4836|4834|4835.5|4833.5|1
1640250650000|2021-12-23 09:10:50|4835|4833|4833.5|4832|4835|4833|4833.5|4831.5|131
1640250670000|2021-12-23 09:11:10|4833|4831.5|4833|4831|4833|4831.5|4832.5|4831|241
1640250680000|2021-12-23 09:11:20|4832.5|4831.5|4833.5|4832|4833.5|4832|4832.5|4831.5|2
1640250700000|2021-12-23 09:11:40||4831.5||4832||4832||4831.5|0
1640250720000|2021-12-23 09:12:00|4833|4831.5|4833|4831|4833.5|4831.5|4832|4831|134
1640250730000|2021-12-23 09:12:10|4833.5|4831.5|4833|4831|4833.5|4831.5|4833|4831|197
1640250740000|2021-12-23 09:12:20|4832.5|4830.5|4832.5|4831|4833|4831.5|4832|4830|142
1640250750000|2021-12-23 09:12:30|4833|4831.5|4834|4832.5|4834|4833|4833|4831.5|549
1640250760000|2021-12-23 09:12:40|4833.5||4833.5||4833.5||4833.5||0
1640250790000|2021-12-23 09:13:10|||||||||808
1640250800000|2021-12-23 09:13:20|||||||||206
1640250810000|2021-12-23 09:13:30|4833|4832|4832.5|4831.5|4833|4832|4832.5|4831.5|392
1640250820000|2021-12-23 09:13:40|4833||4833.5||4833.5||4833||0
1640250870000|2021-12-23 09:14:30|4834|4832|4833.5|4832|4834|4833|4833.5|4832|42
1640250880000|2021-12-23 09:14:40||4831.5||4832||4832||4831.5|50
1640250890000|2021-12-23 09:14:50||4831.5||4831.5||4831.5||4831.5|0
1640250900000|2021-12-23 09:15:00|4833|4832|4826.5|4825.5|4833|4832|4826.5|4825.5|1590
1640250910000|2021-12-23 09:15:10|4827.5|4826|4827.5|4826|4827.5|4827|4827|4825.5|644
1640250920000|2021-12-23 09:15:20|4827|4825.5|4826.5|4825|4827|4826|4826.5|4824.5|229
1640250930000|2021-12-23 09:15:30|4826|4824.5|4826.5|4824.5|4826.5|4824.5|4826|4824|94
1640250940000|2021-12-23 09:15:40|4826||4826||4826||4826||0
1640250960000|2021-12-23 09:16:00|4826.5|4825|4826.5|4825|4826.5|4825|4826.5|4825|226
1640250980000|2021-12-23 09:16:20|4827|4825.5|4828|4827|4828|4827|4827|4825.5|771
1640250990000|2021-12-23 09:16:30|4829|4827.5|4829.5|4828|4830|4829|4829|4827|253
1640251010000|2021-12-23 09:16:50|4829|4827.5|4833|4831|4833.5|4831|4828|4827|3392
1640251020000|2021-12-23 09:17:00|4833.5|4831.5|4832.5|4830.5|4833.5|4832|4832|4830.5|640
1640251030000|2021-12-23 09:17:10|4833|4831|4832.5|4830.5|4833.5|4831|4832.5|4830.5|0
1640251040000|2021-12-23 09:17:20||4831||4831||4831||4831|0
1640251050000|2021-12-23 09:17:30|||||||||100
1640251060000|2021-12-23 09:17:40|4832|4830.5|4832.5|4831|4832.5|4831|4832|4830.5|103
1640251080000|2021-12-23 09:18:00|||||||||247
1640251100000|2021-12-23 09:18:20|4833.5|4831.5|4833.5|4832|4833.5|4832|4833.5|4831.5|209
1640251130000|2021-12-23 09:18:50|4834|4832.5|4836|4834.5|4836|4835|4834|4832.5|751
1640251150000|2021-12-23 09:19:10|4835.5||4835.5||4836||4835||231
1640251160000|2021-12-23 09:19:20|||||||||1
1640251170000|2021-12-23 09:19:30|||||||||158
1640251190000|2021-12-23 09:19:50|||||||||8
1640251200000|2021-12-23 09:20:00|4836|4835|4836.5|4834.5|4836.5|4836|4836|4834.5|328
1640251210000|2021-12-23 09:20:10|4836||4836.5||4836.5||4836||10
1640251220000|2021-12-23 09:20:20|4836||4836||4836||4836||0
1640251230000|2021-12-23 09:20:30|||||||||11
1640251240000|2021-12-23 09:20:40|4836.5|4835|4836.5|4835|4836.5|4835|4836.5|4835|378
1640251250000|2021-12-23 09:20:50|4836|4834.5|4835|4834|4836.5|4834.5|4835|4834|157
1640251260000|2021-12-23 09:21:00|||||||||12
1640251270000|2021-12-23 09:21:10|||||||||36
1640251280000|2021-12-23 09:21:20|4834.5|4833.5|4833|4832|4836|4833.5|4832.5|4832|2470
1640251290000|2021-12-23 09:21:30||4831||4831.5||4831.5||4831|0
1640251300000|2021-12-23 09:21:40|4833.5|4832|4834.5|4833.5|4834.5|4833.5|4833.5|4832|503
1640251310000|2021-12-23 09:21:50|4834|4833|4834.5|4833|4834.5|4833|4834|4832|42
1640251320000|2021-12-23 09:22:00|4834|4832|4833.5|4832|4834|4832|4833.5|4832|256
1640251330000|2021-12-23 09:22:10|4834|4832.5|4834.5|4832|4834.5|4833|4834|4832|0
1640251340000|2021-12-23 09:22:20|4834||4833.5||4834||4833.5||0
1640251360000|2021-12-23 09:22:40|4833|4831.5|4832.5|4831|4833.5|4831.5|4832|4830.5|222
1640251370000|2021-12-23 09:22:50|4832|4830.5|4832.5|4831|4832.5|4831|4831.5|4830|474
1640251380000|2021-12-23 09:23:00|4832||4832.5||4832.5||4832||0
1640251400000|2021-12-23 09:23:20|4832||4832||4832||4832||6
1640251410000|2021-12-23 09:23:30|4831.5|4830.5|4831.5|4830.5|4832|4831|4830.5|4829.5|1608
1640251420000|2021-12-23 09:23:40|4831|4830|4831|4830|4831|4830|4831|4830|4
1640251430000|2021-12-23 09:23:50|4831.5||4831.5||4831.5||4831.5||105
1640251440000|2021-12-23 09:24:00|4831|4829.5|4830|4828|4831|4829.5|4829|4827.5|331
1640251450000|2021-12-23 09:24:10|4829.5|4827.5|4829.5|4828|4830|4828.5|4829.5|4827.5|41
1640251470000|2021-12-23 09:24:30|4829|4827.5|4829.5|4827.5|4829.5|4827.5|4829|4827.5|1
1640251480000|2021-12-23 09:24:40|4829||4829.5||4829.5||4829||0
1640251490000|2021-12-23 09:24:50|4829||4829.5||4829.5||4829||0
1640251500000|2021-12-23 09:25:00||4828||4828||4828||4828|0
1640251510000|2021-12-23 09:25:10|4830|4827.5|4829.5|4828|4830|4828|4829.5|4827.5|2
1640251520000|2021-12-23 09:25:20||4827.5||4828||4828||4827.5|51
1640251540000|2021-12-23 09:25:40|4830|4828.5|4830|4828.5|4830|4828.5|4830|4828.5|1002
1640251560000|2021-12-23 09:26:00|4830.5|4829|4832|4830.5|4832|4831|4830.5|4829|906
1640251580000|2021-12-23 09:26:20|4831.5|4830|4831.5|4830|4832|4830|4830.5|4829.5|207
1640251590000|2021-12-23 09:26:30|4831|4829.5|4831.5|4829.5|4831.5|4829.5|4831|4829.5|0
1640251610000|2021-12-23 09:26:50|4831|4830|4831|4829.5|4831|4830|4831|4829.5|0
1640251620000|2021-12-23 09:27:00|4830.5|4829|4829|4828|4830.5|4829.5|4829|4828|786
1640251630000|2021-12-23 09:27:10|4829.5||4830||4830||4829.5||0
1640251650000|2021-12-23 09:27:30|4829.5|4827.5|4829|4827.5|4829.5|4828|4828|4827.5|63
1640251660000|2021-12-23 09:27:40|||||||||3
1640251670000|2021-12-23 09:27:50|4828.5|4827|4826|4824.5|4828.5|4827|4826|4824|716
1640251680000|2021-12-23 09:28:00|4825.5|4824|4826|4824|4826|4824|4825.5|4824|0
1640251700000|2021-12-23 09:28:20|4825.5|4824.5|4825.5|4824|4825.5|4825|4825.5|4824|429
1640251710000|2021-12-23 09:28:30|4826|4824.5|4825|4823|4826.5|4825|4825|4823|620
1640251720000|2021-12-23 09:28:40|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|4824.5|4823.5|0
1640251730000|2021-12-23 09:28:50||4823||4823||4823||4823|2
1640251750000|2021-12-23 09:29:10||4823.5||4823||4823.5||4823|0
1640251780000|2021-12-23 09:29:40|4825|4823.5|4826|4824|4826|4824.5|4825|4823.5|801
1640251790000|2021-12-23 09:29:50|4825.5||4825.5||4826||4825.5||8
1640251800000|2021-12-23 09:30:00|4825|4823|4825.5|4824|4826|4824|4825|4823|40
1640251810000|2021-12-23 09:30:10|4825|4823.5|4822|4820.5|4825.5|4823.5|4822|4820.5|2957
1640251820000|2021-12-23 09:30:20|4822.5|4821|4822|4820.5|4822.5|4821|4822|4820.5|4
1640251830000|2021-12-23 09:30:30|4822.5|4821|4825|4823.5|4825|4823.5|4822|4820.5|1733
1640251860000|2021-12-23 09:31:00|4826|4824|4832.5|4831|4832.5|4831|4826|4824|1510
1640251890000|2021-12-23 09:31:30|4833|4831.5|4835.5|4833.5|4836|4834|4833|4831.5|308
1640251900000|2021-12-23 09:31:40|4836|4834|4836|4835.5|4836|4835.5|4836|4834|24
1640251910000|2021-12-23 09:31:50||4835||4835.5||4835.5||4835|0
1640251920000|2021-12-23 09:32:00|4837|4836|4841|4839|4841.5|4839.5|4836.5|4835.5|151
1640251940000|2021-12-23 09:32:20|4841.5|4839.5|4841.5|4839|4841.5|4839.5|4841.5|4839|0
1640251950000|2021-12-23 09:32:30|4841|4838.5|4840.5|4839|4841|4840|4839|4838.5|530
1640251960000|2021-12-23 09:32:40|4840|4838.5|4840.5|4839.5|4840.5|4839.5|4839.5|4838.5|26
1640251970000|2021-12-23 09:32:50||4839||4839||4839||4839|0
1640251980000|2021-12-23 09:33:00|4841|4839.5|4844|4842.5|4844|4843|4841|4839.5|445
1640252000000|2021-12-23 09:33:20|4843.5|4842|4843|4842|4844|4842|4842.5|4841.5|778
1640252010000|2021-12-23 09:33:30|||||||||15
1640252030000|2021-12-23 09:33:50|4843.5|4842.5|4844|4842|4844|4842.5|4843.5|4842|147
1640252040000|2021-12-23 09:34:00|4844.5|4842.5|4846|4844|4846|4844|4844.5|4842.5|188
1640252060000|2021-12-23 09:34:20|4846.5|4844.5|4847|4844.5|4848.5|4846|4846|4844.5|1183
1640252070000|2021-12-23 09:34:30|4846.5|4844|4844.5|4843|4846.5|4844|4844|4842.5|356
1640252080000|2021-12-23 09:34:40||4843.5||4844||4844||4843.5|196
1640252090000|2021-12-23 09:34:50|4843.5|4843.5|4844|4842|4844|4843.5|4843.5|4842|634
1640252100000|2021-12-23 09:35:00|4843.5|4842.5|4844|4843|4844|4843|4843.5|4842.5|48
1640252110000|2021-12-23 09:35:10|4844.5|4843.5|4845|4844|4845|4844|4844.5|4843.5|458
1640252120000|2021-12-23 09:35:20|4844.5|4843.5|4842.5|4842|4845|4843.5|4840.5|4839|14350
1640252130000|2021-12-23 09:35:30|4842|4841.5|4838.5|4836.5|4842|4841.5|4838.5|4836.5|686
1640252140000|2021-12-23 09:35:40|4838|4836|4837.5|4835.5|4838|4836.5|4836.5|4834|190
1640252160000|2021-12-23 09:36:00|4838|4836|4839|4838|4840.5|4838.5|4838|4835.5|1054
1640252170000|2021-12-23 09:36:10|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|79
1640252180000|2021-12-23 09:36:20|4840|4839|4839.5|4838.5|4840|4839|4839|4838|526
1640252200000|2021-12-23 09:36:40||4838||4838||4838||4838|0
1640252220000|2021-12-23 09:37:00||4838.5||4838.5||4838.5||4838|0
1640252230000|2021-12-23 09:37:10|4839|4838|4839.5|4838|4839.5|4838|4839|4838|1
1640252240000|2021-12-23 09:37:20||4838.5||4838.5||4838.5||4838.5|0
1640252250000|2021-12-23 09:37:30|||||||||30
1640252260000|2021-12-23 09:37:40|4839|4839|4844|4842.5|4844|4842.5|4837.5|4837|2793
1640252270000|2021-12-23 09:37:50|||||||||11
1640252280000|2021-12-23 09:38:00|4843.5|4842|4841|4839|4844.5|4842|4840.5|4839|1942
1640252290000|2021-12-23 09:38:10|4840.5|4838.5|4839|4837.5|4841|4839|4839|4837|56
1640252300000|2021-12-23 09:38:20|4838.5|4837|4837.5|4835.5|4838.5|4837|4837|4835.5|51
1640252310000|2021-12-23 09:38:30|4837|4835|4836.5|4834.5|4837|4835|4835|4833|0
1640252320000|2021-12-23 09:38:40|4836|4834|4836|4834|4836|4834|4836|4834|30
1640252330000|2021-12-23 09:38:50|4836.5|4834.5|4835|4834|4836.5|4834.5|4835|4834|24
1640252340000|2021-12-23 09:39:00|4835.5||4835.5||4835.5||4835.5||0
1640252350000|2021-12-23 09:39:10|4836|4834.5|4836|4834|4836.5|4834.5|4836|4834|0
1640252360000|2021-12-23 09:39:20|4836.5|4834.5|4836|4834|4836.5|4834.5|4835|4833.5|256
1640252370000|2021-12-23 09:39:30|4835.5|4833.5|4835.5|4833.5|4835.5|4833.5|4835.5|4833.5|0
1640252380000|2021-12-23 09:39:40|4836.5|4834.5|4836|4835|4836.5|4835.5|4836|4834.5|100
1640252390000|2021-12-23 09:39:50|4836.5|4834.5|4836|4834.5|4836.5|4834.5|4836|4834.5|7
1640252400000|2021-12-23 09:40:00|4836.5|4835|4836|4834.5|4836.5|4835|4836|4834.5|0
1640252410000|2021-12-23 09:40:10|4836.5|4835|4836|4834.5|4836.5|4835|4836|4834.5|0
1640252420000|2021-12-23 09:40:20||4835||4834.5||4835||4834.5|0
1640252430000|2021-12-23 09:40:30|4835.5|4833.5|4834.5|4833.5|4835.5|4833.5|4834.5|4833|431
1640252450000|2021-12-23 09:40:50|4834|4833|4834.5|4833|4834.5|4833.5|4833.5|4831.5|251
1640252460000|2021-12-23 09:41:00|4834|4832.5|4834.5|4833|4834.5|4833|4834|4832.5|0
1640252470000|2021-12-23 09:41:10|||||||||40
1640252490000|2021-12-23 09:41:30|4835|4833.5|4835.5|4834|4836|4834.5|4835|4833.5|727
1640252540000|2021-12-23 09:42:20|4835|4833.5|4835.5|4834.5|4835.5|4835|4834|4832.5|1574
1640252570000|2021-12-23 09:42:50|4835|4834|4835.5|4834|4835.5|4834.5|4834.5|4833.5|445
1640252580000|2021-12-23 09:43:00|||||||||299
1640252590000|2021-12-23 09:43:10|4835||4835||4835||4835||0
1640252600000|2021-12-23 09:43:20|4835.5||4835.5||4835.5||4835.5||185
1640252620000|2021-12-23 09:43:40|4836|4834.5|4835.5|4834.5|4837.5|4836.5|4835.5|4834|991
1640252630000|2021-12-23 09:43:50|||||||||3
1640252650000|2021-12-23 09:44:10|4835|4833.5|4834.5|4833|4835|4834|4834|4832|769
1640252680000|2021-12-23 09:44:40|4835|4833.5|4835.5|4834.5|4835.5|4835|4835|4833.5|683
1640252690000|2021-12-23 09:44:50|||||||||102
1640252710000|2021-12-23 09:45:10|4836|4835|4840|4838.5|4840.5|4838.5|4836|4834.5|1323
1640252720000|2021-12-23 09:45:20|4840.5|4839|4840|4838.5|4840.5|4839|4840|4838.5|0
1640252730000|2021-12-23 09:45:30|4839.5|4838|4837|4835.5|4839.5|4838|4836|4835|933
1640252740000|2021-12-23 09:45:40|4837.5|4837.5|4841|4839.5|4841.5|4840.5|4837.5|4837.5|5215
1640252750000|2021-12-23 09:45:50|4840.5||4840.5||4841||4840.5||140
1640252760000|2021-12-23 09:46:00|4841||4841||4841||4841||0
1640252780000|2021-12-23 09:46:20|||||||||12
1640252790000|2021-12-23 09:46:30|4841.5|4840|4841.5|4839.5|4842|4840.5|4840|4839.5|1313
1640252800000|2021-12-23 09:46:40|4840.5|4839|4840.5|4839|4840.5|4839|4840.5|4839|11
1640252820000|2021-12-23 09:47:00|4841.5|4839.5|4841.5|4839.5|4841.5|4840.5|4841.5|4839|131
1640252830000|2021-12-23 09:47:10|4841|4839|4840.5|4839|4841|4839|4840.5|4839|13
1640252840000|2021-12-23 09:47:20||4839.5||4839.5||4839.5||4839.5|0
1640252870000|2021-12-23 09:47:50|4841.5|4840|4842|4841|4842|4841|4841|4840|514
1640252880000|2021-12-23 09:48:00||4841.5||4841.5||4841.5||4841|37
1640252890000|2021-12-23 09:48:10|||||||||41
1640252900000|2021-12-23 09:48:20|4843|4841|4845.5|4844|4845.5|4844|4842.5|4841|845
1640252910000|2021-12-23 09:48:30|||||||||9
1640252920000|2021-12-23 09:48:40||4844.5||4844.5||4844.5||4844.5|0
1640252930000|2021-12-23 09:48:50|4845|4844|4845.5|4844|4845.5|4844|4844.5|4843.5|691
1640252940000|2021-12-23 09:49:00|4845|4843.5|4844|4843|4845|4843.5|4843.5|4842.5|423
1640252950000|2021-12-23 09:49:10|4845|4843.5|4845.5|4844|4845.5|4844|4845|4843.5|161
1640252970000|2021-12-23 09:49:30|4845||4845.5||4845.5||4845||21
1640252980000|2021-12-23 09:49:40|4846|4845|4845.5|4845|4846|4845|4845.5|4845|190
1640252990000|2021-12-23 09:49:50|||||||||7
1640253000000|2021-12-23 09:50:00|4846|4844.5|4845.5|4844.5|4846|4845.5|4845.5|4844.5|586
1640253010000|2021-12-23 09:50:10|4846|4844|4847.5|4846|4847.5|4847|4846|4844|1730
1640253030000|2021-12-23 09:50:30|4847|4845.5|4845|4844|4847|4845.5|4845|4844|267
1640253040000|2021-12-23 09:50:40|||||||||71
1640253050000|2021-12-23 09:50:50|||||||||11
1640253070000|2021-12-23 09:51:10|4844.5|4843.5|4843|4842.5|4844.5|4843.5|4843|4842.5|968
1640253080000|2021-12-23 09:51:20|4842.5|4841.5|4843.5|4841.5|4843.5|4841.5|4842|4840.5|308
1640253090000|2021-12-23 09:51:30|4843||4843||4843.5||4843||0
1640253100000|2021-12-23 09:51:40|||||||||25
1640253110000|2021-12-23 09:51:50|4843.5|4842|4843.5|4842|4843.5|4842|4843.5|4842|0
1640253130000|2021-12-23 09:52:10|4844|4842.5|4844.5|4843.5|4844.5|4843.5|4843|4842|503
1640253150000|2021-12-23 09:52:30|4843.5|4843|4844.5|4843|4845|4843|4843|4842|219
1640253160000|2021-12-23 09:52:40||4843.5||4843.5||4843.5||4843.5|0
1640253170000|2021-12-23 09:52:50|4844|4843|4844|4843|4844|4843|4844|4843|224
1640253180000|2021-12-23 09:53:00|4843.5|4842.5|4843|4841.5|4843.5|4842.5|4842.5|4841.5|259
1640253190000|2021-12-23 09:53:10|||||||||130
1640253200000|2021-12-23 09:53:20|4842|4841|4842.5|4841|4842.5|4841|4842|4840.5|115
1640253210000|2021-12-23 09:53:30|4842|4840.5|4843|4841|4843|4842|4842|4840.5|94
1640253220000|2021-12-23 09:53:40||4841.5||4842||4842||4841.5|103
1640253230000|2021-12-23 09:53:50|4842.5|4841.5|4842.5|4841|4842.5|4841.5|4842|4840.5|492
1640253240000|2021-12-23 09:54:00|4841.5|4840.5|4840.5|4839.5|4841.5|4840.5|4840.5|4839.5|320
1640253260000|2021-12-23 09:54:20|4840|4839|4840.5|4839.5|4840.5|4839.5|4840|4839|78
1640253270000|2021-12-23 09:54:30|4840|4839|4840|4839|4840.5|4839|4840|4839|3
1640253280000|2021-12-23 09:54:40|||||||||1
1640253300000|2021-12-23 09:55:00|4840.5|4839.5|4842|4841|4843|4841|4840.5|4839.5|423
1640253310000|2021-12-23 09:55:10|4841.5|4840.5|4841|4839|4841.5|4840.5|4841|4839|533
1640253330000|2021-12-23 09:55:30|||||||||112
1640253340000|2021-12-23 09:55:40||4839.5||4839||4840||4839|637
1640253350000|2021-12-23 09:55:50||4839.5||4839.5||4839.5||4839.5|0
1640253360000|2021-12-23 09:56:00|4840.5|4839|4839|4838|4841|4839|4839|4838|606
1640253400000|2021-12-23 09:56:40|4838.5|4837.5|4838|4837|4838.5|4837.5|4838|4836.5|120
1640253410000|2021-12-23 09:56:50|4837.5|4836|4837|4835.5|4837.5|4836|4836.5|4835|282
1640253440000|2021-12-23 09:57:20|4836.5||4836.5||4836.5||4836.5||0
1640253450000|2021-12-23 09:57:30|||||||||145
1640253460000|2021-12-23 09:57:40|4837|4836|4837|4835.5|4837.5|4837|4836.5|4835.5|724
1640253510000|2021-12-23 09:58:30|4837.5|4836|4837|4835.5|4838|4836.5|4836.5|4835.5|640
1640253520000|2021-12-23 09:58:40|4837.5|4836|4837.5|4836|4837.5|4836|4837.5|4836|0
1640253530000|2021-12-23 09:58:50|4838|4836.5|4838|4836.5|4838|4836.5|4838|4836.5|57
1640253540000|2021-12-23 09:59:00||4837||4837||4837||4837|82
1640253550000|2021-12-23 09:59:10||4837.5||4837.5||4837.5||4837.5|0
1640253570000|2021-12-23 09:59:30|4838.5|4838|4839|4838|4839|4838|4838.5|4837.5|526
1640253580000|2021-12-23 09:59:40|4839.5|4838.5|4840.5|4839|4841|4840|4839.5|4838.5|944
1640253590000|2021-12-23 09:59:50|4840||4840||4840.5||4840||71
1640253600000|2021-12-23 10:00:00|4840.5|4839.5|4840.5|4839.5|4841|4839.5|4840.5|4839.5|0
1640253610000|2021-12-23 10:00:10|||||||||55
1640253630000|2021-12-23 10:00:30|4841|4840.5|4839.5|4838|4841|4840.5|4838.5|4838|1042
1640253640000|2021-12-23 10:00:40|4840|4838.5|4840|4838.5|4840|4838.5|4840|4838.5|150
1640253650000|2021-12-23 10:00:50|4839.5|4838|4839|4838|4839.5|4838|4839|4838|81
1640253670000|2021-12-23 10:01:10|4839.5|4838.5|4841|4839.5|4841|4840|4839.5|4838.5|458
1640253680000|2021-12-23 10:01:20|4840.5||4840.5||4840.5||4840||0
1640253690000|2021-12-23 10:01:30|4840|4838.5|4839.5|4838|4840|4838.5|4838|4837.5|512
1640253700000|2021-12-23 10:01:40|4839||4839||4839||4839||0
1640253710000|2021-12-23 10:01:50|4839.5|4837.5|4839.5|4838|4839.5|4838|4839.5|4837|345
1640253720000|2021-12-23 10:02:00|4839|4837.5|4839|4837.5|4839.5|4837.5|4839|4837.5|182
1640253730000|2021-12-23 10:02:10|4838.5||4839||4839||4838.5||6
1640253740000|2021-12-23 10:02:20|4838.5|4838|4839|4837.5|4839|4838|4838.5|4837.5|0
1640253760000|2021-12-23 10:02:40|4839.5|4838|4839.5|4838|4839.5|4838|4839|4837.5|4
1640253770000|2021-12-23 10:02:50|4839||4839.5||4839.5||4839||0
1640253780000|2021-12-23 10:03:00|4840.5|4838.5|4841|4839.5|4841|4840|4840|4838.5|958
1640253800000|2021-12-23 10:03:20|||||||||4
1640253810000|2021-12-23 10:03:30||4840||4839.5||4840||4839.5|0
1640253820000|2021-12-23 10:03:40|4840.5|4839|4840|4838.5|4840.5|4839|4840|4838|423
1640253840000|2021-12-23 10:04:00|4840.5|4839|4840.5|4839.5|4840.5|4839.5|4840|4839|208
1640253850000|2021-12-23 10:04:10|4840|4839|4841|4839.5|4841|4840.5|4839|4838.5|814
1640253860000|2021-12-23 10:04:20|4840.5|4839|4840.5|4838.5|4841|4839|4840.5|4838.5|0
1640253870000|2021-12-23 10:04:30|4841|4839|4841|4839.5|4841|4839.5|4841|4839|0
1640253910000|2021-12-23 10:05:10|||||||||2
1640253950000|2021-12-23 10:05:50|4841.5|4840|4842|4840.5|4842.5|4842|4841|4839.5|1015
1640253960000|2021-12-23 10:06:00||4841||4840.5||4841||4840.5|213
1640253980000|2021-12-23 10:06:20|4841.5|4840|4839|4838|4841.5|4840|4838.5|4838|1070
1640253990000|2021-12-23 10:06:30|4838.5|4837.5|4838|4836.5|4838.5|4837.5|4838|4836|48
1640254020000|2021-12-23 10:07:00|||||||||196
1640254030000|2021-12-23 10:07:10|||||||||1
1640254040000|2021-12-23 10:07:20|4837.5|4836|4837|4836|4837.5|4836|4837|4836|417
1640254050000|2021-12-23 10:07:30|4837.5|4836.5|4837|4836|4837.5|4836.5|4837|4836|208
1640254060000|2021-12-23 10:07:40|4837.5|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|0
1640254070000|2021-12-23 10:07:50|||||||||415
1640254080000|2021-12-23 10:08:00|4838|4837|4839.5|4838|4839.5|4839|4838|4836.5|1754
1640254090000|2021-12-23 10:08:10|4839|4838.5|4839|4838|4839|4838.5|4839|4838|0
1640254100000|2021-12-23 10:08:20|4838.5|4837.5|4838|4837|4839|4837.5|4837.5|4837|287
1640254130000|2021-12-23 10:08:50|4837.5|4838|4839|4838|4839|4838|4837.5|4838|270
1640254140000|2021-12-23 10:09:00|4839.5|4837.5|4839.5|4838|4839.5|4838|4839.5|4837|11
1640254150000|2021-12-23 10:09:10|||||||||371
1640254160000|2021-12-23 10:09:20|4840|4838.5|4840|4838|4841|4840.5|4840|4838|445
1640254170000|2021-12-23 10:09:30|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|31
1640254180000|2021-12-23 10:09:40|4840.5|4839|4840.5|4839|4840.5|4839|4840.5|4839|128
1640254190000|2021-12-23 10:09:50||4839.5||4839.5||4839.5||4839|7
1640254200000|2021-12-23 10:10:00|4841|4840|4842.5|4842|4842.5|4842|4841|4839.5|508
1640254210000|2021-12-23 10:10:10|4843|4841.5|4841|4840|4843|4841.5|4841|4840|1252
1640254220000|2021-12-23 10:10:20|4840.5|4839|4841|4840|4841|4840.5|4840.5|4839|208
1640254230000|2021-12-23 10:10:30|||||||||12
1640254250000|2021-12-23 10:10:50|4841.5|4840.5|4843|4841|4843|4842|4841.5|4840|322
1640254260000|2021-12-23 10:11:00||4841.5||4842||4842||4841.5|0
1640254300000|2021-12-23 10:11:40|4842.5|4841.5|4841|4840|4842.5|4841.5|4841|4840|624
1640254310000|2021-12-23 10:11:50|4840.5|4839|4840|4839|4841|4839|4840|4839|63
1640254320000|2021-12-23 10:12:00|4840.5|4838|4839.5|4838|4840.5|4839|4839|4838|61
1640254340000|2021-12-23 10:12:20|4839|4837|4837.5|4836|4839.5|4837|4837.5|4836|494
1640254350000|2021-12-23 10:12:30|4838|4836.5|4838|4837|4838|4837|4838|4836|0
1640254400000|2021-12-23 10:13:20|4837.5|4836.5|4837.5|4836.5|4837.5|4837|4837|4836.5|96
1640254430000|2021-12-23 10:13:50|4838|4837|4839|4838|4839|4838|4838|4836.5|696
1640254440000|2021-12-23 10:14:00|4838.5|4837.5|4839|4838|4839|4838|4838.5|4837.5|260
1640254450000|2021-12-23 10:14:10|4840|4838.5|4839|4837.5|4840|4838.5|4838|4837.5|492
1640254460000|2021-12-23 10:14:20|4838.5|4837|4837|4836|4838.5|4837|4836.5|4835.5|458
1640254470000|2021-12-23 10:14:30||4835.5||4835.5||4835.5||4835.5|0
1640254480000|2021-12-23 10:14:40|4837.5|4836|4837.5|4836|4837.5|4837|4837.5|4836|359
1640254490000|2021-12-23 10:14:50||4836.5||4837||4837||4836.5|0
1640254500000|2021-12-23 10:15:00|4838.5|4836.5|4837.5|4836|4838.5|4836.5|4837|4835.5|57
1640254510000|2021-12-23 10:15:10|4837|4835.5|4837|4836|4837|4836|4837|4835.5|0
1640254520000|2021-12-23 10:15:20|4837.5|4836.5|4837.5|4836.5|4837.5|4837|4837.5|4836.5|11
1640254530000|2021-12-23 10:15:30||4836||4836||4836||4836|0
1640254540000|2021-12-23 10:15:40|4837|4836.5|4837|4836|4837|4836.5|4836.5|4835.5|204
1640254550000|2021-12-23 10:15:50|4837.5|4835.5|4837|4836|4837.5|4836|4837|4835.5|0
1640254600000|2021-12-23 10:16:40|4836.5|4835.5|4836.5|4835|4836.5|4835.5|4835.5|4834.5|576
1640254610000|2021-12-23 10:16:50|4837|4835.5|4837|4835.5|4837|4836|4837|4835.5|0
1640254620000|2021-12-23 10:17:00|4836.5|4835|4836.5|4835|4837|4835.5|4836.5|4835|0
1640254640000|2021-12-23 10:17:20|4836||4836||4836||4836||0
1640254660000|2021-12-23 10:17:40|4836.5|4835.5|4837|4835.5|4837|4836.5|4836.5|4835.5|394
1640254690000|2021-12-23 10:18:10|4837.5|4836|4835.5|4835|4837.5|4836.5|4835.5|4835|1343
1640254700000|2021-12-23 10:18:20|4835|4834.5|4835|4834|4835|4834.5|4835|4834|131
1640254730000|2021-12-23 10:18:50|4834.5|4833|4834|4832.5|4834.5|4833|4833|4832.5|42
1640254740000|2021-12-23 10:19:00|4833.5|4832|4832.5|4831|4833.5|4832|4832.5|4830.5|131
1640254760000|2021-12-23 10:19:20|4833|4831.5|4833.5|4832|4833.5|4832.5|4833|4831.5|138
1640254780000|2021-12-23 10:19:40|4834|4833|4834|4833|4834|4833.5|4834|4833|357
1640254790000|2021-12-23 10:19:50|||||||||6
1640254810000|2021-12-23 10:20:10|4833.5|4832.5|4833.5|4831.5|4833.5|4832.5|4833|4831.5|779
1640254820000|2021-12-23 10:20:20|4833|4831|4832|4831|4833|4831|4832|4831|0
1640254840000|2021-12-23 10:20:40|4831.5||4831.5||4831.5||4831.5||17
1640254850000|2021-12-23 10:20:50||4830.5||4830.5||4830.5||4830.5|1167
1640254860000|2021-12-23 10:21:00|4832|4831|4834.5|4833|4834.5|4834|4832|4831|931
1640254870000|2021-12-23 10:21:10||4833.5||4833.5||4834||4833.5|72
1640254890000|2021-12-23 10:21:30|4834|4833|4832.5|4831|4834|4833|4831.5|4830.5|2792
1640254900000|2021-12-23 10:21:40|4833|4831.5|4833|4832|4833|4832|4833|4831.5|69
1640254930000|2021-12-23 10:22:10|4832.5|4832.5|4833|4832|4833|4832.5|4832.5|4832|95
1640254950000|2021-12-23 10:22:30|4832.5|4832.5|4833|4832.5|4833|4832.5|4832.5|4832.5|2
1640254960000|2021-12-23 10:22:40|4833.5|4832|4834|4833|4835|4834|4833.5|4832|661
1640254970000|2021-12-23 10:22:50|4833.5|4832.5|4833|4832|4833.5|4832.5|4833|4832|305
1640254980000|2021-12-23 10:23:00|4832.5|4831|4830.5|4829.5|4833|4831|4830.5|4828.5|855
1640255000000|2021-12-23 10:23:20|4830|4829|4830|4829|4830.5|4829.5|4830|4829|77
1640255010000|2021-12-23 10:23:30|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|4830|4829|46
1640255020000|2021-12-23 10:23:40|4830||4830.5||4830.5||4830||0
1640255030000|2021-12-23 10:23:50|4830||4830||4830||4830||23
1640255040000|2021-12-23 10:24:00|4830.5|4829|4831|4830.5|4831|4830.5|4830|4829|1120
1640255050000|2021-12-23 10:24:10|4831.5|4832|4839.5|4839|4839.5|4839|4831.5|4830.5|7721
1640255060000|2021-12-23 10:24:20|4840|4839.5|4840.5|4840|4842.5|4841|4839|4837.5|4456
1640255070000|2021-12-23 10:24:30||4839.5||4839.5||4840||4839.5|83
1640255080000|2021-12-23 10:24:40|4841.5|4840|4840.5|4839|4841.5|4840|4839.5|4839|822
1640255090000|2021-12-23 10:24:50|4840|4839.5|4840|4839|4840|4839.5|4839.5|4839|129
1640255100000|2021-12-23 10:25:00|4839.5|4838.5|4839.5|4838|4839.5|4838.5|4838.5|4838|109
1640255110000|2021-12-23 10:25:10|4839|4837.5|4839.5|4838.5|4840.5|4840|4838|4837.5|6660
1640255120000|2021-12-23 10:25:20|4839|4838|4839.5|4838.5|4839.5|4838.5|4838.5|4837.5|128
1640255130000|2021-12-23 10:25:30|4840|4839|4840|4838.5|4840.5|4839.5|4840|4838.5|449
1640255140000|2021-12-23 10:25:40|4839.5|4839|4839.5|4838.5|4839.5|4839.5|4838.5|4837.5|846
1640255150000|2021-12-23 10:25:50|4839|4838|4840|4839|4840|4839|4838.5|4837.5|562
1640255160000|2021-12-23 10:26:00|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|254
1640255170000|2021-12-23 10:26:10|4839|4838|4838|4837|4839.5|4838|4837.5|4837|648
1640255180000|2021-12-23 10:26:20|4837.5|4836.5|4837|4836.5|4837.5|4836.5|4837|4836.5|43
1640255200000|2021-12-23 10:26:40|4836.5|4836|4836.5|4835|4836.5|4836|4836.5|4835|23
1640255220000|2021-12-23 10:27:00|4837|4835.5|4837.5|4837|4837.5|4837|4837|4835.5|321
1640255230000|2021-12-23 10:27:10|4838|4837.5|4838|4837|4838.5|4838|4838|4837|629
1640255240000|2021-12-23 10:27:20|4838.5|4836.5|4837|4836|4838.5|4836.5|4837|4836|74
1640255250000|2021-12-23 10:27:30|4836.5|4835.5|4836.5|4835|4836.5|4835.5|4836.5|4835|193
1640255260000|2021-12-23 10:27:40|4837|4835.5|4837|4835.5|4837|4836|4837|4835.5|0
1640255270000|2021-12-23 10:27:50|4836.5||4836.5||4836.5||4836.5||0
1640255290000|2021-12-23 10:28:10|||||||||221
1640255320000|2021-12-23 10:28:40|4837|4836|4837|4836.5|4837|4836.5|4837|4835.5|272
1640255330000|2021-12-23 10:28:50|4838|4837|4838.5|4836.5|4839|4837.5|4838|4836.5|234
1640255340000|2021-12-23 10:29:00|4838||4838.5||4838.5||4838||0
1640255350000|2021-12-23 10:29:10|4838|4836|4837|4836.5|4838|4836.5|4836.5|4836|309
1640255360000|2021-12-23 10:29:20|4837.5||4837.5||4837.5||4837.5||21
1640255380000|2021-12-23 10:29:40|||||||||154
1640255390000|2021-12-23 10:29:50|||||||||6
1640255400000|2021-12-23 10:30:00|||||||||102
1640255410000|2021-12-23 10:30:10|4838|4837|4837.5|4836|4838.5|4837.5|4836.5|4836|1288
1640255430000|2021-12-23 10:30:30|4837|4835.5|4836|4835|4837.5|4835.5|4835.5|4835|648
1640255440000|2021-12-23 10:30:40|||||||||50
1640255460000|2021-12-23 10:31:00|||||||||200
1640255510000|2021-12-23 10:31:50|4836.5|4835.5|4841|4839.5|4841|4839.5|4836.5|4835|798
1640255520000|2021-12-23 10:32:00|4840.5|4840|4841|4839.5|4841|4840|4839.5|4839|134
1640255530000|2021-12-23 10:32:10|4840.5|4839|4839.5|4839|4841|4839.5|4839.5|4839|726
1640255540000|2021-12-23 10:32:20|4840|4838.5|4839.5|4838.5|4840|4838.5|4839|4838.5|350
1640255550000|2021-12-23 10:32:30|4838.5|4838|4838.5|4837|4838.5|4838|4838.5|4837|548
1640255560000|2021-12-23 10:32:40||4837.5||4838||4838||4837.5|74
1640255570000|2021-12-23 10:32:50|4838|4837|4838.5|4837|4838.5|4837|4838|4837|0
1640255580000|2021-12-23 10:33:00|4838|4837.5|4838.5|4837|4838.5|4837.5|4838|4837|23
1640255600000|2021-12-23 10:33:20|4838||4838||4838.5||4838||0
1640255610000|2021-12-23 10:33:30|4837.5|4836.5|4837|4836|4837.5|4836.5|4837|4835.5|196
1640255620000|2021-12-23 10:33:40|||||||||80
1640255660000|2021-12-23 10:34:20|4836.5|4835.5|4837|4835|4837|4836|4835.5|4835|1472
1640255670000|2021-12-23 10:34:30|4836.5|4835.5|4837|4836|4837|4836|4836.5|4835.5|1
1640255690000|2021-12-23 10:34:50|4836.5|4835.5|4837|4835.5|4837|4835.5|4836.5|4835.5|115
1640255710000|2021-12-23 10:35:10|4837.5|4836|4837.5|4836|4838|4837|4837|4836|1156
1640255720000|2021-12-23 10:35:20|4838||4837.5||4838||4837.5||0
1640255740000|2021-12-23 10:35:40|4837|4835.5|4837|4835.5|4837|4835.5|4836|4834.5|191
1640255750000|2021-12-23 10:35:50|4837.5|4836|4837|4836|4837.5|4836|4837|4836|0
1640255760000|2021-12-23 10:36:00|4836.5|4835.5|4836.5|4835.5|4837|4835.5|4836|4835.5|304
1640255770000|2021-12-23 10:36:10|4837||4837||4837||4837||0
1640255780000|2021-12-23 10:36:20|4836.5||4837||4837||4836.5||66
1640255790000|2021-12-23 10:36:30|4837.5|4836|4838|4837.5|4838|4837.5|4837|4836|707
1640255800000|2021-12-23 10:36:40|4837.5|4837|4838|4836.5|4838|4837|4837.5|4836.5|67
1640255810000|2021-12-23 10:36:50||4837||4836.5||4837||4836.5|0
1640255830000|2021-12-23 10:37:10|4837.5||4838||4838||4837.5||55
1640255840000|2021-12-23 10:37:20|4837.5|4836|4836|4835|4837.5|4836|4836|4835|199
1640255850000|2021-12-23 10:37:30|4836.5|4835.5|4836.5|4835.5|4837|4835.5|4836.5|4835.5|81
1640255880000|2021-12-23 10:38:00|4837|4836|4838|4836.5|4838|4837|4837|4835.5|300
1640255930000|2021-12-23 10:38:50|4838.5|4837|4839|4838|4839.5|4838.5|4838.5|4837|1471
1640255940000|2021-12-23 10:39:00|4838.5|4837.5|4838.5|4838|4839|4838|4837.5|4837|283
1640255950000|2021-12-23 10:39:10||4837.5||4837.5||4837.5||4837.5|0
1640255960000|2021-12-23 10:39:20|4838|4837|4837|4836|4838|4837|4837|4836|939
1640255970000|2021-12-23 10:39:30|4838|4835.5|4838|4836.5|4838|4836.5|4838|4835.5|196
1640255980000|2021-12-23 10:39:40||4837.5||4837.5||4837.5||4837.5|0
1640255990000|2021-12-23 10:39:50|||||||||236
1640256010000|2021-12-23 10:40:10|||||||||125
1640256020000|2021-12-23 10:40:20|4838.5|4837|4837.5|4836.5|4838.5|4837|4837.5|4836.5|20
1640256030000|2021-12-23 10:40:30||4836||4836||4836.5||4836|0
1640256040000|2021-12-23 10:40:40|4838.5|4836.5|4838.5|4837.5|4838.5|4837.5|4837.5|4836.5|241
1640256060000|2021-12-23 10:41:00|4839|4838|4839|4837.5|4839|4838|4839|4837.5|536
1640256070000|2021-12-23 10:41:10||4838||4837.5||4838||4837.5|0
1640256100000|2021-12-23 10:41:40|4838.5|4838|4839|4837.5|4839|4838|4838.5|4837.5|181
1640256110000|2021-12-23 10:41:50||4838||4838||4838||4838|0
1640256120000|2021-12-23 10:42:00|4839.5|4838.5|4841|4840|4841.5|4840|4839.5|4838|827
1640256140000|2021-12-23 10:42:20|4840.5|4839.5|4840|4838.5|4840.5|4839.5|4839.5|4838.5|213
1640256150000|2021-12-23 10:42:30|4840.5|4839|4839.5|4838|4840.5|4839|4839.5|4837.5|150
1640256160000|2021-12-23 10:42:40|4840||4839.5||4840.5||4839.5||0
1640256170000|2021-12-23 10:42:50|4840|4838.5|4839.5|4838|4840|4838.5|4839.5|4838|0
1640256230000|2021-12-23 10:43:50||4838.5||4838.5||4839||4838.5|125
1640256250000|2021-12-23 10:44:10|||||||||1
1640256260000|2021-12-23 10:44:20||4838||4838||4839||4838|268
1640256270000|2021-12-23 10:44:30|||||||||12
1640256280000|2021-12-23 10:44:40|4840|4838.5|4841|4840|4841|4840|4840|4838.5|217
1640256290000|2021-12-23 10:44:50|||||||||27
1640256300000|2021-12-23 10:45:00|||||||||72
1640256310000|2021-12-23 10:45:10|4840.5|4839.5|4841|4839.5|4841|4840|4840|4839.5|207
1640256330000|2021-12-23 10:45:30||4840||4840.5||4840.5||4840|0
1640256340000|2021-12-23 10:45:40|4840.5|4840|4840.5|4839.5|4841|4840.5|4840.5|4839.5|120
1640256350000|2021-12-23 10:45:50|4841||4841||4841||4841||0
1640256370000|2021-12-23 10:46:10||4840||4839.5||4840||4839.5|0
1640256380000|2021-12-23 10:46:20||4840||4840||4840||4840|0
1640256390000|2021-12-23 10:46:30|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|0
1640256410000|2021-12-23 10:46:50|4840|4839|4838.5|4837.5|4840.5|4839|4838|4836.5|914
1640256420000|2021-12-23 10:47:00|4839|4838|4839|4838|4839|4838|4839|4837.5|355
1640256430000|2021-12-23 10:47:10||4837.5||4838||4838||4837.5|45
1640256440000|2021-12-23 10:47:20|4838.5|4837.5|4839|4837.5|4839|4837.5|4838|4837.5|334
1640256450000|2021-12-23 10:47:30||4838||4838||4838||4837.5|405
1640256470000|2021-12-23 10:47:50|4838.5|4837.5|4839|4838|4839|4838|4838.5|4837.5|0
1640256480000|2021-12-23 10:48:00||4837.5||4838||4838||4837.5|0
1640256490000|2021-12-23 10:48:10|||||||||227
1640256520000|2021-12-23 10:48:40||4837.5||4837.5||4837.5||4837.5|0
1640256530000|2021-12-23 10:48:50||4838||4838||4838||4838|5374
1640256560000|2021-12-23 10:49:20|4838.5||4839||4839||4838.5||82
1640256580000|2021-12-23 10:49:40||4838.5||4838.5||4838.5||4838.5|62
1640256590000|2021-12-23 10:49:50|4839.5|4839|4839.5|4838.5|4841|4840|4839.5|4838.5|598
1640256600000|2021-12-23 10:50:00|4839|4838|4839|4838|4839|4838|4838|4837.5|659
1640256630000|2021-12-23 10:50:30|4839.5|4838.5|4840|4839.5|4840.5|4839.5|4839.5|4838.5|329
1640256640000|2021-12-23 10:50:40|||||||||84
1640256670000|2021-12-23 10:51:10|4840.5|4840|4840|4839.5|4841|4840|4840|4839.5|249
1640256690000|2021-12-23 10:51:30|4840.5|4840|4840.5|4840|4841|4840.5|4840.5|4840|622
1640256710000|2021-12-23 10:51:50|4841|4839.5|4840|4839.5|4841|4840|4840|4839.5|239
1640256720000|2021-12-23 10:52:00|4840.5|4839|4840.5|4840|4840.5|4840|4839.5|4839|384
1640256760000|2021-12-23 10:52:40|4841|4840.5|4842|4841|4842.5|4841.5|4841|4840.5|947
1640256800000|2021-12-23 10:53:20|4841.5|4840.5|4841.5|4840.5|4842|4840.5|4841|4840|413
1640256810000|2021-12-23 10:53:30|4841|4840|4841|4840|4841|4840|4841|4840|125
1640256820000|2021-12-23 10:53:40|4840.5||4840.5||4840.5||4840.5||0
1640256830000|2021-12-23 10:53:50|||||||||5
1640256840000|2021-12-23 10:54:00|||||||||61
1640256860000|2021-12-23 10:54:20|||||||||81
1640256890000|2021-12-23 10:54:50|4841|4839|4840.5|4840|4841|4840|4839.5|4839|773
1640256900000|2021-12-23 10:55:00|||||||||29
1640256910000|2021-12-23 10:55:10|||||||||50
1640256920000|2021-12-23 10:55:20|||||||||11
1640256930000|2021-12-23 10:55:30|4840|4839.5|4839|4838|4840.5|4840|4838.5|4837.5|369
1640256940000|2021-12-23 10:55:40||4838.5||4838||4838.5||4838|84
1640256950000|2021-12-23 10:55:50|4838.5|4837.5|4839|4837.5|4839|4837.5|4838|4837|188
1640256960000|2021-12-23 10:56:00|||||||||2
1640256980000|2021-12-23 10:56:20|4838.5||4839||4839||4838||9
1640257000000|2021-12-23 10:56:40|4838.5||4839||4839||4838||0
1640257010000|2021-12-23 10:56:50|4838.5||4839||4839||4838.5||0
1640257020000|2021-12-23 10:57:00|4838.5||4839||4839||4838.5||0
1640257030000|2021-12-23 10:57:10|4838.5||4838||4839||4838||73
1640257040000|2021-12-23 10:57:20|4837.5|4837|4838|4837|4838|4837.5|4837.5|4837|219
1640257060000|2021-12-23 10:57:40|4838.5||4838.5||4838.5||4838.5||0
1640257070000|2021-12-23 10:57:50|4838||4838.5||4838.5||4837.5||89
1640257090000|2021-12-23 10:58:10|4838||4838.5||4838.5||4838||0
1640257100000|2021-12-23 10:58:20|4838|4837.5|4838|4837|4838|4837.5|4838|4837|0
1640257130000|2021-12-23 10:58:50||4837.5||4837.5||4837.5||4837.5|0
1640257140000|2021-12-23 10:59:00||4837||4837||4837||4837|0
1640257150000|2021-12-23 10:59:10|4837.5||4838||4838||4837.5||0
1640257160000|2021-12-23 10:59:20|4837.5||4838||4838||4837.5||173
1640257180000|2021-12-23 10:59:40|4839|4837.5|4839|4837.5|4839|4838|4839|4837.5|323
1640257190000|2021-12-23 10:59:50|4838.5||4838||4839||4838||161
1640257210000|2021-12-23 11:00:10|4839|4838|4839|4838|4839|4838.5|4838.5|4838|277
1640257220000|2021-12-23 11:00:20|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|0
1640257240000|2021-12-23 11:00:40|4839|4838|4839|4837.5|4839|4838|4839|4837.5|171
1640257250000|2021-12-23 11:00:50|4838.5||4838.5||4838.5||4838.5||4
1640257270000|2021-12-23 11:01:10|4839|4838|4840.5|4839|4840.5|4839|4839|4838|296
1640257300000|2021-12-23 11:01:40||4839.5||4839.5||4839.5||4839.5|0
1640257310000|2021-12-23 11:01:50|4841|4840|4843.5|4842|4843.5|4842|4841|4840|473
1640257320000|2021-12-23 11:02:00|4843|4842.5|4844.5|4843.5|4845|4844|4843|4842|285
1640257330000|2021-12-23 11:02:10|4844|4843|4844|4843|4844|4843.5|4843.5|4842|360
1640257340000|2021-12-23 11:02:20|4844.5|4843.5|4844.5|4843|4845|4843.5|4844.5|4843|0
1640257350000|2021-12-23 11:02:30|4845|4843.5|4845|4843|4845|4843.5|4844.5|4843|270
1640257360000|2021-12-23 11:02:40||4843.5||4844||4844||4843.5|0
1640257370000|2021-12-23 11:02:50|4844.5|4843.5|4844.5|4843.5|4845|4843.5|4843.5|4843|492
1640257380000|2021-12-23 11:03:00|||||||||163
1640257390000|2021-12-23 11:03:10|4844||4844.5||4844.5||4844||32
1640257400000|2021-12-23 11:03:20|4845|4844|4847|4846.5|4847|4846.5|4845|4844|520
1640257410000|2021-12-23 11:03:30|4846.5|4846|4847|4846|4847|4846|4846.5|4846|1218
1640257420000|2021-12-23 11:03:40|4847.5|4846.5|4849|4847.5|4850|4848|4847.5|4846|1304
1640257430000|2021-12-23 11:03:50||4848||4847.5||4848||4847.5|0
1640257440000|2021-12-23 11:04:00|4848.5|4847|4848.5|4847|4849|4847|4847.5|4847|741
1640257450000|2021-12-23 11:04:10|4849|4847.5|4849|4847.5|4849|4847.5|4848.5|4847|52
1640257460000|2021-12-23 11:04:20|4848.5||4849||4849||4848.5||0
1640257490000|2021-12-23 11:04:50|4848.5|4847|4848|4847.5|4848.5|4847.5|4848|4847|133
1640257500000|2021-12-23 11:05:00|4849||4849||4849||4849||0
1640257510000|2021-12-23 11:05:10|4848.5||4848.5||4848.5||4848||352
1640257530000|2021-12-23 11:05:30|4848|4847|4846|4844.5|4848|4847|4845.5|4844.5|469
1640257540000|2021-12-23 11:05:40|4845.5||4845.5||4845.5||4845||125
1640257550000|2021-12-23 11:05:50|4845|4844|4844.5|4843|4845|4844|4844|4843|216
1640257560000|2021-12-23 11:06:00|4844|4842|4842.5|4841.5|4844|4842.5|4842|4841|216
1640257580000|2021-12-23 11:06:20|4843|4842|4844.5|4843.5|4845.5|4844|4843|4841.5|748
1640257600000|2021-12-23 11:06:40|4845||4845.5||4845.5||4845||0
1640257610000|2021-12-23 11:06:50|4845||4844.5||4845||4844.5||0
1640257620000|2021-12-23 11:07:00|4844|4843|4844|4843|4844|4843|4843.5|4842|3
1640257630000|2021-12-23 11:07:10|4843.5|4842.5|4843.5|4842|4843.5|4842.5|4843|4841|101
1640257640000|2021-12-23 11:07:20|4843||4843||4843||4843||0
1640257650000|2021-12-23 11:07:30|4842.5||4842.5||4842.5||4842.5||0
1640257680000|2021-12-23 11:08:00|4843||4843||4843||4843||32
1640257700000|2021-12-23 11:08:20|4843.5|4842.5|4844.5|4843|4844.5|4843.5|4843.5|4842.5|254
1640257710000|2021-12-23 11:08:30|4844|4842.5|4844|4842.5|4844.5|4843|4844|4842.5|45
1640257720000|2021-12-23 11:08:40||4843||4842.5||4843||4842.5|102
1640257730000|2021-12-23 11:08:50|4843.5|4842|4843.5|4842|4843.5|4842.5|4843|4842|205
1640257740000|2021-12-23 11:09:00||4842.5||4842||4842.5||4842|0
1640257750000|2021-12-23 11:09:10||4842.5||4843||4843||4842.5|209
1640257780000|2021-12-23 11:09:40|4844.5|4843.5|4845|4844.5|4845.5|4844.5|4844|4843.5|490
1640257790000|2021-12-23 11:09:50|||||||||48
1640257800000|2021-12-23 11:10:00|4844.5|4844|4843.5|4842.5|4844.5|4844|4843.5|4842.5|371
1640257810000|2021-12-23 11:10:10|4843|4842|4843.5|4842|4843.5|4842|4842.5|4842|265
1640257850000|2021-12-23 11:10:50||4842.5||4842||4842.5||4842|0
1640257870000|2021-12-23 11:11:10||4842.5||4842||4842.5||4842|100
1640257880000|2021-12-23 11:11:20|4844|4842.5|4845|4843.5|4845|4843.5|4844|4842|310
1640257890000|2021-12-23 11:11:30||4844||4843.5||4844||4843.5|0
1640257900000|2021-12-23 11:11:40|4844.5||4845||4845||4844.5||0
1640257910000|2021-12-23 11:11:50|4844.5||4845||4845||4844.5||43
1640257920000|2021-12-23 11:12:00||4844||4843.5||4844||4843.5|0
1640257930000|2021-12-23 11:12:10|||||||||8
1640257940000|2021-12-23 11:12:20|4844.5||4844.5||4845||4844.5||247
1640257950000|2021-12-23 11:12:30|4845|4844|4845|4844.5|4845|4844.5|4845|4844|476
1640257970000|2021-12-23 11:12:50|4844.5|4844|4845|4844|4845|4844|4844.5|4844|290
1640257980000|2021-12-23 11:13:00|4844.5|4843.5|4844|4843|4845|4843.5|4844|4843|275
1640257990000|2021-12-23 11:13:10|4843.5||4843.5||4843.5||4843.5||227
1640258010000|2021-12-23 11:13:30|4844|4843.5|4844|4843|4844|4843.5|4844|4843|341
1640258040000|2021-12-23 11:14:00|||||||||98
1640258070000|2021-12-23 11:14:30|4844.5|4843.5|4845|4844|4845|4844.5|4844.5|4843.5|669
1640258080000|2021-12-23 11:14:40|4844.5||4844.5||4844.5||4844.5||0
1640258090000|2021-12-23 11:14:50|4845||4845||4845||4845||0
1640258100000|2021-12-23 11:15:00|||||||||117
1640258110000|2021-12-23 11:15:10|4844.5|4843.5|4846|4845|4846.5|4845.5|4844.5|4843.5|713
1640258120000|2021-12-23 11:15:20|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|120
1640258140000|2021-12-23 11:15:40|4846||4846||4846||4846||203
1640258150000|2021-12-23 11:15:50|4845.5|4845|4845.5|4844.5|4846|4845|4845.5|4844.5|217
1640258170000|2021-12-23 11:16:10|4845||4846||4846||4845||2723
1640258180000|2021-12-23 11:16:20|4845.5||4846||4846||4845.5||80
1640258190000|2021-12-23 11:16:30||4845||4844.5||4845||4844.5|0
1640258200000|2021-12-23 11:16:40|4845.5||4845.5||4845.5||4845.5||0
1640258210000|2021-12-23 11:16:50|4846|4844|4844.5|4843.5|4846|4844|4844.5|4843.5|766
1640258220000|2021-12-23 11:17:00|4844||4844.5||4844.5||4844||16
1640258240000|2021-12-23 11:17:20|4844|4842.5|4843.5|4842|4844|4842.5|4843.5|4842|89
1640258250000|2021-12-23 11:17:30|4843|4841.5|4843.5|4841.5|4843.5|4841.5|4842.5|4841|348
1640258260000|2021-12-23 11:17:40||4842||4842||4842||4842|0
1640258270000|2021-12-23 11:17:50|||||||||18
1640258280000|2021-12-23 11:18:00||4842.5||4842.5||4842.5||4842|0
1640258290000|2021-12-23 11:18:10|4843|4842|4845.5|4844|4845.5|4844|4843|4842|510
1640258300000|2021-12-23 11:18:20|4845||4845||4845||4845||0
1640258310000|2021-12-23 11:18:30|4845.5|4845|4847.5|4847|4849|4847.5|4845.5|4844|1076
1640258330000|2021-12-23 11:18:50|4848|4847.5|4848|4847.5|4848|4847.5|4848|4847|90
1640258340000|2021-12-23 11:19:00|4848.5|4848|4848.5|4847.5|4848.5|4848|4848.5|4847.5|57
1640258370000|2021-12-23 11:19:30|||||||||42
1640258380000|2021-12-23 11:19:40|4849|4848|4849|4848|4849|4848|4849|4848|0
1640258390000|2021-12-23 11:19:50|4850|4848.5|4850|4849|4850.5|4850|4850|4848.5|1193
1640258400000|2021-12-23 11:20:00|4849.5|4848.5|4849|4848|4850|4848.5|4849|4848|357
1640258410000|2021-12-23 11:20:10|4848.5||4849||4849||4848.5||0
1640258430000|2021-12-23 11:20:30|4849.5|4848.5|4854|4852.5|4854|4852.5|4849.5|4848.5|959
1640258440000|2021-12-23 11:20:40|4853.5|4851.5|4853|4852.5|4853.5|4852.5|4852.5|4851.5|650
1640258450000|2021-12-23 11:20:50|4852.5|4851.5|4851|4849.5|4852.5|4851.5|4851|4849.5|120
1640258460000|2021-12-23 11:21:00|4850.5|4849|4850.5|4849.5|4850.5|4849.5|4850.5|4849|0
1640258480000|2021-12-23 11:21:20||4849||4849||4849||4849|739
1640258490000|2021-12-23 11:21:30|4850||4850.5||4850.5||4850||804
1640258500000|2021-12-23 11:21:40||4849.5||4849||4849.5||4849|0
1640258510000|2021-12-23 11:21:50|||||||||1
1640258520000|2021-12-23 11:22:00|4850|4849.5|4850.5|4849|4850.5|4849.5|4850|4849|21
1640258540000|2021-12-23 11:22:20||4849.5||4849||4849.5||4849|0
1640258550000|2021-12-23 11:22:30|4850||4850.5||4850.5||4850||0
1640258560000|2021-12-23 11:22:40|4850|4849.5|4850|4849|4850|4849.5|4850|4849|0
1640258580000|2021-12-23 11:23:00|4850.5|4849.5|4853|4852|4853.5|4852.5|4850.5|4849|506
1640258590000|2021-12-23 11:23:10|4852.5||4852.5||4852.5||4852.5||77
1640258610000|2021-12-23 11:23:30|4852|4851.5|4852|4850.5|4852|4851.5|4851.5|4850.5|166
1640258620000|2021-12-23 11:23:40|4851.5|4850|4850.5|4849.5|4852|4850|4850.5|4849.5|321
1640258660000|2021-12-23 11:24:20|4851|4850|4850.5|4849.5|4852|4851.5|4850.5|4849.5|1909
1640258670000|2021-12-23 11:24:30|4851|4850|4852|4851.5|4852|4851.5|4850.5|4850|330
1640258680000|2021-12-23 11:24:40|4851|4850.5|4849.5|4848.5|4851|4850.5|4849.5|4848.5|1818
1640258690000|2021-12-23 11:24:50|4849|4849|4850|4849|4850|4849.5|4849|4848.5|318
1640258700000|2021-12-23 11:25:00|||||||||130
1640258730000|2021-12-23 11:25:30||4848.5||4849||4849||4848.5|0
1640258760000|2021-12-23 11:26:00|4850.5|4849.5|4852.5|4852|4853|4852|4850.5|4849|1980
1640258770000|2021-12-23 11:26:10||4851.5||4851.5||4851.5||4851.5|40
1640258780000|2021-12-23 11:26:20|4852|4851|4851|4850.5|4852.5|4851|4851|4849|396
1640258790000|2021-12-23 11:26:30|4850.5|4849|4850.5|4849.5|4850.5|4849.5|4850.5|4849|33
1640258800000|2021-12-23 11:26:40|||||||||490
1640258810000|2021-12-23 11:26:50||4849||4849||4849||4849|0
1640258830000|2021-12-23 11:27:10||4849.5||4849||4849.5||4849|0
1640258850000|2021-12-23 11:27:30||4849.5||4849.5||4849.5||4849.5|0
1640258860000|2021-12-23 11:27:40|4850|4849|4850.5|4849.5|4850.5|4849.5|4850|4849|277
1640258890000|2021-12-23 11:28:10|4850|4849|4850|4849.5|4850.5|4849.5|4849|4848.5|431
1640258900000|2021-12-23 11:28:20|4850.5|4849|4850.5|4849.5|4850.5|4850|4850.5|4849|100
1640258910000|2021-12-23 11:28:30|4851|4850|4852.5|4851|4852.5|4851|4851|4849.5|680
1640258930000|2021-12-23 11:28:50|4852|4850.5|4851.5|4850|4852|4850.5|4850.5|4849.5|946
1640258940000|2021-12-23 11:29:00|4851|4849.5|4850.5|4849|4851|4849.5|4850|4848.5|120
1640258950000|2021-12-23 11:29:10||4848.5||4848.5||4848.5||4848.5|0
1640258960000|2021-12-23 11:29:20|4850||4850||4850||4850||55
1640258980000|2021-12-23 11:29:40||4849.5||4849.5||4849.5||4849.5|0
1640258990000|2021-12-23 11:29:50|4850.5|4849|4851.5|4850.5|4852|4851|4850.5|4849|154
1640259010000|2021-12-23 11:30:10|4851|4850|4851|4850|4851.5|4850|4850.5|4850|177
1640259060000|2021-12-23 11:31:00|4850.5|4849|4850|4849|4851|4849|4850|4849|130
1640259120000|2021-12-23 11:32:00||4849.5||4849||4849.5||4849|0
1640259170000|2021-12-23 11:32:50|4851.5|4849.5|4851|4849.5|4851.5|4850.5|4851|4849.5|363
1640259180000|2021-12-23 11:33:00|4850.5||4851||4851||4850.5||0
1640259210000|2021-12-23 11:33:30|||||||||63
1640259290000|2021-12-23 11:34:50|4850.5|4849|4849.5|4848.5|4850.5|4849|4849|4848.5|1225
1640259300000|2021-12-23 11:35:00|4850|4849|4850.5|4850|4851|4850|4850|4849|379
1640259310000|2021-12-23 11:35:10|4851||4851||4851||4851||0
1640259340000|2021-12-23 11:35:40|4850.5|4849|4850.5|4849|4850.5|4849|4850.5|4849|33
1640259350000|2021-12-23 11:35:50|4850|4848.5|4850|4848.5|4850|4848.5|4850|4848.5|0
1640259360000|2021-12-23 11:36:00|4849.5||4849.5||4849.5||4849.5||241
1640259380000|2021-12-23 11:36:20|||||||||21
1640259390000|2021-12-23 11:36:30|4850|4849|4850|4849|4850|4849|4850|4848.5|132
1640259400000|2021-12-23 11:36:40|||||||||102
1640259440000|2021-12-23 11:37:20|||||||||2
1640259460000|2021-12-23 11:37:40|4850.5|4849.5|4851|4849.5|4851|4850|4850.5|4849.5|244
1640259480000|2021-12-23 11:38:00|||||||||892
1640259490000|2021-12-23 11:38:10||4850||4849.5||4850||4849.5|0
1640259500000|2021-12-23 11:38:20|||||||||101
1640259530000|2021-12-23 11:38:50||4850||4850||4850||4850|0
1640259540000|2021-12-23 11:39:00|4850.5|4850.5|4849.5|4849|4850.5|4850.5|4849.5|4849|575
1640259550000|2021-12-23 11:39:10|4849|4848|4849.5|4848|4849.5|4848|4849|4847.5|190
1640259580000|2021-12-23 11:39:40|4849|4847.5|4848.5|4847.5|4849|4847.5|4848.5|4847.5|225
1640259590000|2021-12-23 11:39:50|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|85
1640259620000|2021-12-23 11:40:20|||||||||206
1640259630000|2021-12-23 11:40:30|4850|4849|4850.5|4849.5|4850.5|4850|4850|4848.5|559
1640259660000|2021-12-23 11:41:00||4850||4849.5||4850||4849.5|0
1640259680000|2021-12-23 11:41:20|4851|4850.5|4851.5|4851|4851.5|4851|4851|4849.5|948
1640259690000|2021-12-23 11:41:30||4850.5||4850.5||4850.5||4850.5|23
1640259700000|2021-12-23 11:41:40|4851|4850|4850.5|4849.5|4851|4850|4850.5|4849|358
1640259710000|2021-12-23 11:41:50|4851||4851||4851||4851||0
1640259720000|2021-12-23 11:42:00|4850.5||4850.5||4850.5||4850.5||0
1640259730000|2021-12-23 11:42:10|||||||||80
1640259740000|2021-12-23 11:42:20||4850||4849.5||4850||4849.5|3
1640259750000|2021-12-23 11:42:30|||||||||100
1640259780000|2021-12-23 11:43:00|4851|4850.5|4850.5|4849.5|4851|4850.5|4850.5|4849.5|101
1640259810000|2021-12-23 11:43:30|4850|4849|4850|4849.5|4850.5|4849.5|4850|4849|107
1640259830000|2021-12-23 11:43:50|||||||||40
1640259840000|2021-12-23 11:44:00|4851|4850|4850.5|4850|4851|4850|4850.5|4850|143
1640259900000|2021-12-23 11:45:00|4851|4849.5|4850|4849.5|4851|4849.5|4850|4849|105
1640259910000|2021-12-23 11:45:10|4849.5|4848.5|4849|4848|4849.5|4849|4849|4848|206
1640259920000|2021-12-23 11:45:20|4848.5|4848.5|4849|4848.5|4849.5|4849|4848|4847|7209
1640259930000|2021-12-23 11:45:30|4848.5|4848|4849|4848|4849|4848.5|4848.5|4847.5|2376
1640259950000|2021-12-23 11:45:50|4848.5|4848.5|4849.5|4848.5|4850|4849|4848.5|4848.5|2662
1640259960000|2021-12-23 11:46:00|4849|4848|4841|4840|4849|4848|4840|4839.5|16285
1640259970000|2021-12-23 11:46:10|4840.5|4839.5|4838|4837|4840.5|4839.5|4838|4837|1071
1640259980000|2021-12-23 11:46:20|||||||||50
1640259990000|2021-12-23 11:46:30|4837.5|4836|4835|4833.5|4838|4836|4835|4833|205
1640260010000|2021-12-23 11:46:50|4834.5|4833|4831.5|4830.5|4834.5|4833|4831|4829.5|565
1640260020000|2021-12-23 11:47:00|4832|4830|4835.5|4834.5|4835.5|4834.5|4832|4830|3321
1640260030000|2021-12-23 11:47:10|4835|4834|4835|4833.5|4835|4834|4834|4833|233
1640260040000|2021-12-23 11:47:20|4834.5||4834.5||4834.5||4834.5||0
1640260050000|2021-12-23 11:47:30|||||||||42
1640260060000|2021-12-23 11:47:40|4835|4834.5|4835|4833|4836.5|4835.5|4835|4832.5|2263
1640260070000|2021-12-23 11:47:50|4834.5|4833.5|4834.5|4833.5|4835|4834|4834.5|4833.5|549
1640260080000|2021-12-23 11:48:00|4835|4834|4836.5|4835.5|4836.5|4836|4835|4834|1037
1640260090000|2021-12-23 11:48:10|4836|4835|4836|4834.5|4836.5|4835|4835|4834.5|290
1640260100000|2021-12-23 11:48:20|4836.5|4835|4836.5|4835|4836.5|4836|4836.5|4835|682
1640260110000|2021-12-23 11:48:30|4836|4834.5|4836.5|4835|4836.5|4835|4836|4834.5|100
1640260120000|2021-12-23 11:48:40|||||||||200
1640260180000|2021-12-23 11:49:40|4836|4836|4836|4834.5|4837|4836.5|4835|4834.5|640
1640260190000|2021-12-23 11:49:50|4836.5|4835|4836.5|4835|4836.5|4835.5|4836.5|4835|176
1640260210000|2021-12-23 11:50:10|4836|4834.5|4836.5|4835|4836.5|4835|4836|4834.5|0
1640260220000|2021-12-23 11:50:20||4835.5||4835.5||4835.5||4835.5|0
1640260240000|2021-12-23 11:50:40||4835||4835||4835||4835|4
1640260250000|2021-12-23 11:50:50|||||||||2
1640260280000|2021-12-23 11:51:20|4836|4834.5|4834.5|4834|4836|4834.5|4834.5|4833.5|559
1640260320000|2021-12-23 11:52:00|4834|4833|4835.5|4834|4835.5|4834|4833.5|4832.5|600
1640260350000|2021-12-23 11:52:30|4836|4834.5|4835.5|4834|4836|4835|4835.5|4834|866
1640260360000|2021-12-23 11:52:40|4836|4834.5|4836|4834.5|4836.5|4836|4835.5|4834.5|341
1640260390000|2021-12-23 11:53:10|4836.5|4835|4836.5|4835.5|4836.5|4836|4836|4834.5|150
1640260400000|2021-12-23 11:53:20|4836|4835|4836.5|4835|4836.5|4835|4836|4834.5|68
1640260410000|2021-12-23 11:53:30|||||||||160
1640260430000|2021-12-23 11:53:50|4836|4834.5|4836.5|4835|4836.5|4835|4836|4834.5|0
1640260460000|2021-12-23 11:54:20|4837|4835.5|4837|4836|4837.5|4836.5|4837|4835.5|580
1640260470000|2021-12-23 11:54:30||4836.5||4836.5||4836.5||4836.5|0
1640260490000|2021-12-23 11:54:50|4837.5|4837|4838|4836|4838.5|4837|4837.5|4836|1105
1640260500000|2021-12-23 11:55:00|4838.5||4838||4838.5||4838||0
1640260520000|2021-12-23 11:55:20|4837||4837||4837||4837||0
1640260540000|2021-12-23 11:55:40|4838|4836.5|4838|4837.5|4838.5|4837.5|4838|4836.5|543
1640260560000|2021-12-23 11:56:00|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4837|0
1640260570000|2021-12-23 11:56:10|4838|4836.5|4836.5|4836|4838|4836.5|4836|4835|790
1640260580000|2021-12-23 11:56:20|4837|4836.5|4838|4837|4838|4837|4836.5|4836.5|438
1640260590000|2021-12-23 11:56:30|4838.5|4838|4839|4838.5|4839.5|4838.5|4838.5|4838|264
1640260600000|2021-12-23 11:56:40|4838.5|4838|4839|4837.5|4839|4838|4838.5|4837.5|381
1640260610000|2021-12-23 11:56:50|||||||||250
1640260630000|2021-12-23 11:57:10|4838.5||4839||4839||4838.5||693
1640260650000|2021-12-23 11:57:30|4838.5||4839||4839||4838.5||19
1640260670000|2021-12-23 11:57:50|||||||||90
1640260690000|2021-12-23 11:58:10||4838||4837.5||4838||4837.5|2
1640260700000|2021-12-23 11:58:20||4838||4838||4838||4838|0
1640260710000|2021-12-23 11:58:30|4838.5|4837.5|4839|4837.5|4839|4837.5|4838.5|4837.5|50
1640260720000|2021-12-23 11:58:40|4838.5|4838|4839|4837.5|4839|4838|4838.5|4837.5|18
1640260730000|2021-12-23 11:58:50|||||||||10
1640260740000|2021-12-23 11:59:00|||||||||230
1640260750000|2021-12-23 11:59:10|4839.5|4838|4839.5|4838|4839.5|4838|4839.5|4838|988
1640260760000|2021-12-23 11:59:20|4839||4839.5||4839.5||4838.5||125
1640260780000|2021-12-23 11:59:40|4839|4839|4840|4839|4841|4839.5|4839|4838|745
1640260790000|2021-12-23 11:59:50||4839.5||4839.5||4839.5||4839.5|5
1640260800000|2021-12-23 12:00:00|4839.5|4839|4840|4839|4840|4839|4839.5|4839|208
1640260810000|2021-12-23 12:00:10|||||||||222
1640260830000|2021-12-23 12:00:30|||||||||250
1640260840000|2021-12-23 12:00:40|4839.5|4838.5|4839.5|4838|4840|4839|4838.5|4838|240
1640260860000|2021-12-23 12:01:00|4840|4838.5|4840|4839|4840|4839|4840|4838.5|160
1640260870000|2021-12-23 12:01:10|4839.5|4838.5|4840|4838.5|4840|4838.5|4839.5|4838.5|29
1640260880000|2021-12-23 12:01:20||4839||4839||4839||4839|0
1640260900000|2021-12-23 12:01:40|4839.5|4838.5|4840|4838.5|4840|4838.5|4839|4838.5|69
1640260910000|2021-12-23 12:01:50|4839.5||4840||4840||4839.5||0
1640260920000|2021-12-23 12:02:00|4839.5|4839|4838.5|4837.5|4839.5|4839.5|4838.5|4837.5|763
1640260940000|2021-12-23 12:02:20|4839|4838|4840|4839|4840|4839|4839|4838|507
1640260960000|2021-12-23 12:02:40|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|168
1640260980000|2021-12-23 12:03:00||4840||4839.5||4840||4839.5|168
1640261000000|2021-12-23 12:03:20|4841|4840|4841|4840|4841|4840|4841|4840|0
1640261010000|2021-12-23 12:03:30|4842|4840.5|4842.5|4841|4843.5|4842.5|4842|4840.5|1183
1640261050000|2021-12-23 12:04:10|||||||||10
1640261070000|2021-12-23 12:04:30|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|303
1640261080000|2021-12-23 12:04:40|4842|4841|4842|4841|4843.5|4842|4842|4841|215
1640261090000|2021-12-23 12:04:50|4841|4841.5|4843.5|4843|4843.5|4843|4841|4840.5|1006
1640261100000|2021-12-23 12:05:00|4844.5|4843.5|4844|4843|4845.5|4845|4844|4843|497
1640261110000|2021-12-23 12:05:10|4844.5|4843.5|4846|4845|4846|4845|4844.5|4843|1136
1640261120000|2021-12-23 12:05:20|4845.5|4844|4845.5|4844|4845.5|4844|4844.5|4843.5|27
1640261130000|2021-12-23 12:05:30|4845||4845||4845||4845||0
1640261140000|2021-12-23 12:05:40|4844.5|4843|4844|4843|4844.5|4843|4844|4843|89
1640261160000|2021-12-23 12:06:00|4844.5|4843.5|4845|4844|4845|4844|4844.5|4843.5|405
1640261170000|2021-12-23 12:06:10||4843.5||4843.5||4844||4843.5|27
1640261180000|2021-12-23 12:06:20|4844.5|4843|4842.5|4841|4845|4843|4842|4841|2327
1640261190000|2021-12-23 12:06:30|||||||||33
1640261210000|2021-12-23 12:06:50|4842|4840|4841.5|4840|4842|4840|4841|4840|74
1640261220000|2021-12-23 12:07:00|4841|4838.5|4840.5|4839|4841|4839|4840|4838|89
1640261230000|2021-12-23 12:07:10|4840|4838|4838.5|4837|4840|4838|4838.5|4837|255
1640261240000|2021-12-23 12:07:20|4838|4836.5|4838|4836.5|4838.5|4837|4837.5|4835|237
1640261250000|2021-12-23 12:07:30|4837.5|4836|4837.5|4835.5|4837.5|4836|4837|4835.5|50
1640261260000|2021-12-23 12:07:40|||||||||100
1640261270000|2021-12-23 12:07:50|4838|4836|4838|4836.5|4838.5|4838|4837.5|4836|1094
1640261280000|2021-12-23 12:08:00|||||||||179
1640261290000|2021-12-23 12:08:10|4838.5|4837|4838|4836.5|4838.5|4837|4838|4836.5|80
1640261300000|2021-12-23 12:08:20|||||||||85
1640261310000|2021-12-23 12:08:30|4837.5|4836|4837.5|4836|4838.5|4837|4837|4836|1374
1640261320000|2021-12-23 12:08:40||4836.5||4836.5||4836.5||4836.5|130
1640261330000|2021-12-23 12:08:50|4837|4836|4837|4835.5|4837|4836|4837|4835|288
1640261350000|2021-12-23 12:09:10|||||||||6
1640261360000|2021-12-23 12:09:20|4836.5|4835|4836|4835|4836.5|4835|4836|4834.5|322
1640261370000|2021-12-23 12:09:30|4836.5|4835.5|4837|4835.5|4837|4836|4836.5|4835.5|370
1640261380000|2021-12-23 12:09:40||4835||4835.5||4835.5||4835|0
1640261390000|2021-12-23 12:09:50|4836.5|4835|4836|4835|4836.5|4835|4836|4835|135
1640261400000|2021-12-23 12:10:00|4836.5|4835.5|4837|4835.5|4837|4835.5|4836.5|4835|311
1640261410000|2021-12-23 12:10:10|4838|4836|4836|4835|4838|4837|4836|4835|1245
1640261430000|2021-12-23 12:10:30|||||||||406
1640261450000|2021-12-23 12:10:50|4835.5|4834.5|4836|4834.5|4836|4834.5|4835|4834|568
1640261460000|2021-12-23 12:11:00||4835||4834.5||4835.5||4834.5|0
1640261490000|2021-12-23 12:11:30|4835.5||4835||4835.5||4835||0
1640261500000|2021-12-23 12:11:40|4835.5||4835.5||4835.5||4835.5||0
1640261520000|2021-12-23 12:12:00|4836|4835|4835.5|4834.5|4836|4835.5|4835.5|4834.5|719
1640261530000|2021-12-23 12:12:10|4836|4835|4836|4834.5|4836|4835|4836|4834.5|0
1640261540000|2021-12-23 12:12:20||4835||4834.5||4835.5||4834.5|227
1640261550000|2021-12-23 12:12:30|4835.5||4835.5||4835.5||4835.5||0
1640261560000|2021-12-23 12:12:40|4836|4835|4836.5|4835|4836.5|4836|4835|4834.5|1778
1640261570000|2021-12-23 12:12:50|||||||||252
1640261580000|2021-12-23 12:13:00|||||||||58
1640261590000|2021-12-23 12:13:10|4837|4835.5|4837|4835|4837|4836|4837|4835|203
1640261610000|2021-12-23 12:13:30||4835.5||4835||4835.5||4835|96
1640261620000|2021-12-23 12:13:40|4838|4835.5|4838|4836|4838|4837|4836.5|4835.5|1305
1640261630000|2021-12-23 12:13:50|4837.5|4836|4838|4836|4838|4836|4837.5|4836|4
1640261640000|2021-12-23 12:14:00|4837.5|4835.5|4837|4835.5|4837.5|4836|4836.5|4835|0
1640261650000|2021-12-23 12:14:10|4836.5|4835|4837|4835.5|4837|4835.5|4836.5|4835|68
1640261660000|2021-12-23 12:14:20|4835.5|4834|4836|4834|4836.5|4834.5|4835.5|4834|125
1640261670000|2021-12-23 12:14:30|4836.5|4834.5|4835.5|4834|4836.5|4834.5|4835|4833.5|14
1640261680000|2021-12-23 12:14:40|4835|4833.5|4836.5|4834.5|4836.5|4834.5|4835|4833.5|134
1640261690000|2021-12-23 12:14:50|4835.5|4834|4834|4832.5|4835.5|4834.5|4834|4832.5|75
1640261700000|2021-12-23 12:15:00|4834.5|4833|4833|4830.5|4834.5|4833|4832.5|4830.5|50
1640261710000|2021-12-23 12:15:10|4832|4830|4831.5|4829.5|4832|4830|4831.5|4829.5|0
1640261720000|2021-12-23 12:15:20|4832|4830|4832.5|4830.5|4833|4831|4829.5|4828|180
1640261730000|2021-12-23 12:15:30|4833|4831|4833|4831|4833|4831|4832|4830.5|0
1640261740000|2021-12-23 12:15:40|4832.5|4830.5|4833|4831.5|4833|4831.5|4832.5|4830.5|0
1640261750000|2021-12-23 12:15:50|4832.5|4831|4834|4832|4834.5|4832|4832.5|4831|0
1640261760000|2021-12-23 12:16:00|4833.5|4831.5|4834|4831.5|4834|4831.5|4833.5|4831|125
1640261770000|2021-12-23 12:16:10|4833.5|4831|4833.5|4831|4833.5|4831|4833.5|4831|0
1640261780000|2021-12-23 12:16:20|4833||4833||4833||4833||0
1640261790000|2021-12-23 12:16:30|4833.5|4831.5|4834|4832|4834.5|4832.5|4833|4831|16
1640261800000|2021-12-23 12:16:40||4833||4832.5||4833||4832.5|125
1640261810000|2021-12-23 12:16:50|4834.5|4833|4834.5|4833.5|4835.5|4834.5|4834.5|4833|200
1640261820000|2021-12-23 12:17:00|4835|4834|4835|4834|4835|4834|4835|4834|0
1640261830000|2021-12-23 12:17:10|4836|4833.5|4835.5|4834|4836|4834|4835.5|4833.5|0
1640261850000|2021-12-23 12:17:30|4835|4833.5|4835|4833.5|4835|4833.5|4835|4833.5|0
1640261860000|2021-12-23 12:17:40|4835.5|4834|4835.5|4834|4835.5|4834|4835.5|4834|0
1640261870000|2021-12-23 12:17:50|4836|4834.5|4835|4833.5|4836.5|4834.5|4835|4833.5|102
1640261920000|2021-12-23 12:18:40|4835.5|4834|4835.5|4834|4835.5|4834|4835|4833.5|51
1640261930000|2021-12-23 12:18:50|4836|4833.5|4836|4834.5|4836|4834.5|4836|4833.5|17
1640261940000|2021-12-23 12:19:00|4835.5|4834|4836|4834.5|4836|4834.5|4835.5|4834|14
1640261950000|2021-12-23 12:19:10|4835.5|4834|4835.5|4834|4835.5|4834|4835|4833.5|60
1640261960000|2021-12-23 12:19:20|4835|4833.5|4835|4833|4835.5|4834|4835|4833|1
1640261970000|2021-12-23 12:19:30|4835.5|4833.5|4834|4832.5|4835.5|4833.5|4834|4832.5|27
1640261980000|2021-12-23 12:19:40|4834.5|4833|4834.5|4833|4834.5|4833|4834.5|4833|0
1640261990000|2021-12-23 12:19:50|4834|4832.5|4834|4832|4834.5|4832.5|4833.5|4832|3
1640262000000|2021-12-23 12:20:00|4834.5|4832.5|4834.5|4832.5|4834.5|4832.5|4834.5|4832.5|0
1640262010000|2021-12-23 12:20:10|4834|4832|4835.5|4833.5|4836|4834|4834|4832|196
1640262030000|2021-12-23 12:20:30|4836|4834|4835.5|4833.5|4836|4834|4835.5|4833.5|0
1640262050000|2021-12-23 12:20:50|4836|4834|4836|4834|4836|4834|4836|4834|0
1640262070000|2021-12-23 12:21:10|4835.5|4833.5|4835.5|4833.5|4835.5|4833.5|4835.5|4833.5|0
1640262080000|2021-12-23 12:21:20|4836|4834|4836|4834|4836|4834|4835.5|4833.5|0
1640262090000|2021-12-23 12:21:30|4835.5|4833.5|4835.5|4833.5|4835.5|4833.5|4835.5|4833.5|0
1640262100000|2021-12-23 12:21:40|4836|4834|4835.5|4834.5|4836|4834.5|4835.5|4834|0
1640262110000|2021-12-23 12:21:50|4836|4835|4835.5|4834|4836|4835|4835.5|4834|3
1640262130000|2021-12-23 12:22:10|4836|4834.5|4836|4834.5|4836|4834.5|4836|4834.5|0
1640262140000|2021-12-23 12:22:20|4835.5|4834|4836|4834.5|4836|4834.5|4835.5|4834|0
1640262150000|2021-12-23 12:22:30|4835.5|4834|4836|4834.5|4836|4834.5|4835.5|4834|0
1640262160000|2021-12-23 12:22:40|4835.5|4834|4836|4834.5|4836|4834.5|4835.5|4834|0
1640262190000|2021-12-23 12:23:10|4835.5|4834|4836|4834.5|4836|4834.5|4835.5|4834|0
1640262200000|2021-12-23 12:23:20|4835.5|4834|4836|4834.5|4836|4834.5|4835.5|4834|199
1640262220000|2021-12-23 12:23:40|4835.5|4834|4835.5|4834|4836|4834|4835.5|4834|125
1640262230000|2021-12-23 12:23:50|4836|4834.5|4837.5|4836|4837.5|4836|4835.5|4834|142
1640262240000|2021-12-23 12:24:00|4837|4835.5|4837.5|4836|4837.5|4836|4837|4835.5|5
1640262250000|2021-12-23 12:24:10|4837|4835.5|4835.5|4833.5|4837|4836|4835.5|4833.5|39
1640262260000|2021-12-23 12:24:20|4836|4834|4836|4834.5|4836|4834.5|4836|4834|0
1640262280000|2021-12-23 12:24:40|4835.5|4834|4835.5|4834|4835.5|4834.5|4835.5|4834|0
1640262290000|2021-12-23 12:24:50|4836|4834.5|4836.5|4835|4836.5|4835.5|4835.5|4834|2
1640262300000|2021-12-23 12:25:00||4835.5||4835.5||4835.5||4835.5|0
1640262310000|2021-12-23 12:25:10|4836|4835|4836.5|4835.5|4836.5|4835.5|4836|4835|0
1640262320000|2021-12-23 12:25:20|4836|4834.5|4836.5|4835|4836.5|4835|4836|4834.5|0
1640262330000|2021-12-23 12:25:30|4836|4834.5|4837|4835.5|4837|4835.5|4836|4834.5|125
1640262340000|2021-12-23 12:25:40|4836.5|4835|4835.5|4834.5|4836.5|4835|4835.5|4834.5|0
1640262350000|2021-12-23 12:25:50|4836|4835|4836.5|4835.5|4836.5|4835.5|4836|4835|0
1640262360000|2021-12-23 12:26:00|4836|4835|4837|4835.5|4837.5|4835.5|4836|4835|0
1640262370000|2021-12-23 12:26:10|4837.5|4836|4836|4834.5|4837.5|4836|4836|4834.5|0
1640262390000|2021-12-23 12:26:30|4836.5|4835|4836|4834.5|4836.5|4835|4836|4834.5|0
1640262400000|2021-12-23 12:26:40|4836.5|4835|4836|4835|4836.5|4835.5|4836|4835|183
1640262410000|2021-12-23 12:26:50|4836.5|4835.5|4836|4835|4836.5|4835.5|4835.5|4834.5|94
1640262420000|2021-12-23 12:27:00|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|0
1640262430000|2021-12-23 12:27:10|4836|4835|4836.5|4835|4836.5|4835|4836|4834.5|0
1640262440000|2021-12-23 12:27:20|4836|4834.5|4836.5|4835|4836.5|4835|4836|4834.5|0
1640262450000|2021-12-23 12:27:30|4837|4835.5|4837|4835.5|4837|4835.5|4836.5|4835|38
1640262460000|2021-12-23 12:27:40|4836.5|4835|4837|4835|4837|4835|4836.5|4834.5|0
1640262470000|2021-12-23 12:27:50|4836.5|4834.5|4836|4834.5|4836.5|4834.5|4835.5|4834|6
1640262480000|2021-12-23 12:28:00|4835.5|4834|4835|4834|4835.5|4834|4834.5|4833.5|8
1640262500000|2021-12-23 12:28:20|4834.5|4833.5|4834|4833|4835|4834|4834|4833|19
1640262510000|2021-12-23 12:28:30|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|4834.5|4833.5|0
1640262520000|2021-12-23 12:28:40|4834|4833|4833|4831.5|4834|4833|4833|4831.5|4
1640262530000|2021-12-23 12:28:50|4832.5|4831|4835.5|4834|4836.5|4834.5|4832.5|4831|458
1640262560000|2021-12-23 12:29:20|4835.5|4834.5|4836|4835|4836|4835|4835.5|4834.5|366
1640262570000|2021-12-23 12:29:30|4836.5|4835.5|4837.5|4835.5|4837.5|4835.5|4836.5|4835.5|0
1640262580000|2021-12-23 12:29:40|4837|4836.5|4836.5|4835|4837|4836.5|4836.5|4835|157
1640262590000|2021-12-23 12:29:50|||||||||5
1640262620000|2021-12-23 12:30:20|4837|4835.5|4837.5|4835.5|4837.5|4836.5|4837|4835.5|500
1640262630000|2021-12-23 12:30:30|4837|4835|4836.5|4835.5|4837|4835.5|4835.5|4835|162
1640262640000|2021-12-23 12:30:40|4837.5|4836|4837.5|4836|4837.5|4836|4837.5|4836|10
1640262660000|2021-12-23 12:31:00||4836.5||4836.5||4837||4836.5|0
1640262690000|2021-12-23 12:31:30|4837|4836|4836.5|4835|4838|4836|4836|4835|270
1640262700000|2021-12-23 12:31:40|4836|4834.5|4836|4835|4836.5|4835|4835.5|4834.5|638
1640262710000|2021-12-23 12:31:50|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|4836|4835.5|101
1640262750000|2021-12-23 12:32:30|||||||||25
1640262770000|2021-12-23 12:32:50|4836|4835|4835|4834.5|4836|4835|4835|4834.5|406
1640262780000|2021-12-23 12:33:00|4836|4835|4836.5|4835|4836.5|4835|4835.5|4835|13
1640262800000|2021-12-23 12:33:20|4836|4834.5|4835.5|4834.5|4836|4834.5|4835|4834.5|126
1640262810000|2021-12-23 12:33:30|4836||4836||4836||4836||0
1640262830000|2021-12-23 12:33:50|4835.5|4834|4834|4833|4836|4834|4834|4832.5|283
1640262840000|2021-12-23 12:34:00|4834.5|4833.5|4834|4833|4835|4834.5|4834|4833|729
1640262850000|2021-12-23 12:34:10|4834.5|4833.5|4835|4834|4835|4834|4834.5|4833.5|125
1640262890000|2021-12-23 12:34:50|||||||||20
1640262900000|2021-12-23 12:35:00|||||||||1
1640262910000|2021-12-23 12:35:10|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4835.5|4834|424
1640262920000|2021-12-23 12:35:20|4835||4835.5||4835.5||4835||1951
1640262940000|2021-12-23 12:35:40||4834.5||4834||4834.5||4834|0
1640262960000|2021-12-23 12:36:00|4835|4834.5|4835|4833.5|4835|4834.5|4834.5|4833.5|398
1640262970000|2021-12-23 12:36:10|||||||||41
1640262990000|2021-12-23 12:36:30|4835.5|4834|4835.5|4834|4835.5|4834|4835|4834|125
1640263000000|2021-12-23 12:36:40|4835|4834.5|4835|4833.5|4835|4834.5|4834.5|4833.5|104
1640263010000|2021-12-23 12:36:50|||||||||23
1640263020000|2021-12-23 12:37:00|||||||||89
1640263030000|2021-12-23 12:37:10|4835.5|4834|4835|4833.5|4835.5|4834|4835|4833.5|0
1640263040000|2021-12-23 12:37:20|4834.5||4834.5||4835||4834||164
1640263060000|2021-12-23 12:37:40|4835|4834|4835.5|4834|4835.5|4834|4835|4833.5|122
1640263070000|2021-12-23 12:37:50|4835|4833.5|4835.5|4834|4835.5|4834.5|4835|4833.5|125
1640263080000|2021-12-23 12:38:00|4835||4835||4835||4835||17
1640263090000|2021-12-23 12:38:10|||||||||100
1640263110000|2021-12-23 12:38:30|4835.5|4834.5|4836.5|4835.5|4836.5|4835.5|4835.5|4834.5|436
1640263130000|2021-12-23 12:38:50|4836|4835|4835.5|4834|4836.5|4835|4835|4834|668
1640263140000|2021-12-23 12:39:00|4836|4834.5|4836.5|4834.5|4836.5|4834.5|4835.5|4834|79
1640263160000|2021-12-23 12:39:20|4836|4835|4835.5|4834.5|4836.5|4835|4835.5|4834.5|0
1640263170000|2021-12-23 12:39:30|4836.5|4835|4836.5|4835.5|4836.5|4835.5|4836.5|4834.5|66
1640263180000|2021-12-23 12:39:40|4836|4836|4836.5|4835.5|4836.5|4836|4836|4835.5|24
1640263190000|2021-12-23 12:39:50|4836|4835|4836|4834.5|4836.5|4835|4835.5|4834.5|332
1640263200000|2021-12-23 12:40:00|4835.5||4836||4836||4835.5||78
1640263210000|2021-12-23 12:40:10|4835.5||4836||4836||4835.5||1
1640263240000|2021-12-23 12:40:40|4835.5|4834|4835.5|4834|4835.5|4834|4834.5|4834|293
1640263250000|2021-12-23 12:40:50|4835||4835||4835||4835||0
1640263280000|2021-12-23 12:41:20|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834|1
1640263380000|2021-12-23 12:43:00|4836|4835|4837|4835.5|4837.5|4836.5|4836|4834.5|1279
1640263420000|2021-12-23 12:43:40|4836.5|4835|4834|4833|4837|4835|4833.5|4833|1111
1640263430000|2021-12-23 12:43:50|4834.5||4834||4834.5||4834||262
1640263440000|2021-12-23 12:44:00|4834.5|4833.5|4834.5|4833.5|4834.5|4834|4834.5|4833.5|52
1640263450000|2021-12-23 12:44:10|4835|4834|4835|4833.5|4835.5|4834|4835|4833.5|12
1640263460000|2021-12-23 12:44:20|4835.5|4834|4836|4834.5|4836|4835|4835.5|4834|104
1640263470000|2021-12-23 12:44:30||4835||4835||4835||4835|41
1640263480000|2021-12-23 12:44:40||4835.5||4834.5||4835.5||4834.5|103
1640263490000|2021-12-23 12:44:50|||||||||276
1640263520000|2021-12-23 12:45:20|||||||||206
1640263530000|2021-12-23 12:45:30||4835||4835||4835||4835|0
1640263580000|2021-12-23 12:46:20|4835.5|4834.5|4836|4835|4836|4835|4835.5|4834.5|255
1640263600000|2021-12-23 12:46:40|||||||||3
1640263610000|2021-12-23 12:46:50|4835.5|4834.5|4835|4833.5|4835.5|4834.5|4835|4833.5|210
1640263620000|2021-12-23 12:47:00|4834.5|4833|4834|4833|4834.5|4833.5|4834|4833|145
1640263660000|2021-12-23 12:47:40|||||||||9
1640263690000|2021-12-23 12:48:10|4833.5|4832.5|4832|4831|4834|4832.5|4832|4831|632
1640263700000|2021-12-23 12:48:20|4832.5|4831.5|4832.5|4831|4832.5|4831.5|4832.5|4831|151
1640263710000|2021-12-23 12:48:30|4832||4832||4832||4832||1
1640263720000|2021-12-23 12:48:40|4832.5||4832||4832.5||4832||789
1640263730000|2021-12-23 12:48:50|4832.5||4832||4832.5||4832||13
1640263750000|2021-12-23 12:49:10|4831.5|4830|4831.5|4830|4831.5|4830.5|4831|4830|127
1640263760000|2021-12-23 12:49:20|4831|4830.5|4831.5|4830|4831.5|4830.5|4831|4830|52
1640263780000|2021-12-23 12:49:40|4832|4831|4832|4831|4832|4831.5|4832|4831|295
1640263790000|2021-12-23 12:49:50|4832.5||4832||4832.5||4832||178
1640263800000|2021-12-23 12:50:00|4832.5||4832.5||4832.5||4832.5||0
1640263810000|2021-12-23 12:50:10||4831.5||4831.5||4832||4831|1045
1640263830000|2021-12-23 12:50:30|||||||||68
1640263840000|2021-12-23 12:50:40|4833|4832|4834|4833|4834|4833|4833|4832|351
1640263860000|2021-12-23 12:51:00|4833.5|4832.5|4833.5|4833|4833.5|4833|4833|4831.5|470
1640263870000|2021-12-23 12:51:10|4833|4832.5|4832.5|4831.5|4833.5|4833|4832|4831|405
1640263880000|2021-12-23 12:51:20|4833|4832|4833|4832|4833|4832|4833|4831.5|0
1640263900000|2021-12-23 12:51:40|4832.5|4831.5|4832|4831|4833|4831.5|4832|4831|329
1640263910000|2021-12-23 12:51:50||4831.5||4831.5||4831.5||4831.5|308
1640263930000|2021-12-23 12:52:10||4831||4831||4831||4831|11
1640263940000|2021-12-23 12:52:20|4831.5|4830.5|4831.5|4830|4832|4830.5|4831|4830|531
1640263950000|2021-12-23 12:52:30|4831|4830.5|4831|4830|4831.5|4830.5|4831|4830|755
1640263960000|2021-12-23 12:52:40||4830.5||4830||4830.5||4830|125
1640263980000|2021-12-23 12:53:00|4830.5|4829.5|4831.5|4830.5|4831.5|4831|4830|4829.5|495
1640264000000|2021-12-23 12:53:20|4831|4830|4830.5|4829.5|4831.5|4830|4830|4829.5|496
1640264020000|2021-12-23 12:53:40|4830|4830|4830|4828.5|4830|4830|4830|4828.5|389
1640264030000|2021-12-23 12:53:50|||||||||102
1640264040000|2021-12-23 12:54:00|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|114
1640264060000|2021-12-23 12:54:20|4831|4830|4831|4829.5|4831.5|4830.5|4831|4829.5|323
1640264070000|2021-12-23 12:54:30|4830.5|4829|4831|4829|4831|4829|4830|4829|381
1640264080000|2021-12-23 12:54:40|4830.5|4829.5|4831|4829.5|4831|4830|4830.5|4829|43
1640264090000|2021-12-23 12:54:50|4830.5|4829|4831|4829|4831|4829.5|4830.5|4829|0
1640264100000|2021-12-23 12:55:00||4829.5||4829||4829.5||4829|0
1640264110000|2021-12-23 12:55:10|4830.5|4829.5|4830|4829|4830.5|4829.5|4829.5|4829|432
1640264120000|2021-12-23 12:55:20|4829.5|4828.5|4829|4828.5|4830|4829|4829|4828.5|941
1640264130000|2021-12-23 12:55:30|4829.5||4829||4829.5||4829||0
1640264160000|2021-12-23 12:56:00|4828.5|4827.5|4828|4826|4829|4827.5|4827|4826|809
1640264170000|2021-12-23 12:56:10|4827.5|4826.5|4828|4826.5|4828|4826.5|4827.5|4826.5|128
1640264200000|2021-12-23 12:56:40|4827.5||4828||4828||4827.5||128
1640264220000|2021-12-23 12:57:00|4828.5|4827|4829.5|4828|4829.5|4828.5|4828|4827|1134
1640264230000|2021-12-23 12:57:10|4829|4827.5|4828.5|4827.5|4829|4828|4828.5|4827|0
1640264240000|2021-12-23 12:57:20|4828||4828.5||4828.5||4828||54
1640264260000|2021-12-23 12:57:40|4828|4827|4827.5|4826.5|4828|4827|4827.5|4826.5|109
1640264290000|2021-12-23 12:58:10|||||||||109
1640264310000|2021-12-23 12:58:30|||||||||1
1640264330000|2021-12-23 12:58:50|4828|4827.5|4829.5|4828|4829.5|4828.5|4828|4827.5|1271
1640264350000|2021-12-23 12:59:10|4829|4827.5|4829|4827.5|4829|4827.5|4828.5|4827.5|148
1640264360000|2021-12-23 12:59:20|4828.5||4828.5||4828.5||4828.5||3
1640264380000|2021-12-23 12:59:40||4828||4827.5||4828||4827.5|126
1640264390000|2021-12-23 12:59:50|||||||||5
1640264400000|2021-12-23 13:00:00||4828||4827.5||4828||4827.5|35
1640264440000|2021-12-23 13:00:40|4828||4828.5||4828.5||4828||0
1640264510000|2021-12-23 13:01:50|4829|4828|4829.5|4828|4829.5|4828|4829|4827.5|2
1640264520000|2021-12-23 13:02:00|4830|4828.5|4831|4830|4831|4830|4830|4828.5|653
1640264530000|2021-12-23 13:02:10||4830.5||4830.5||4830.5||4830.5|0
1640264560000|2021-12-23 13:02:40|4831.5|4830|4831|4830|4831.5|4830|4830.5|4829|435
1640264570000|2021-12-23 13:02:50|4831.5|4830.5|4831.5|4830|4831.5|4830.5|4831|4830|371
1640264580000|2021-12-23 13:03:00|||||||||10
1640264600000|2021-12-23 13:03:20|4831||4831.5||4831.5||4831||100
1640264610000|2021-12-23 13:03:30|4832|4830.5|4833.5|4832|4834.5|4833.5|4832|4830.5|905
1640264630000|2021-12-23 13:03:50|4833||4833||4833||4833||0
1640264650000|2021-12-23 13:04:10|4832.5|4831|4832|4831.5|4832.5|4831.5|4832|4831|196
1640264670000|2021-12-23 13:04:30||4831||4831||4831||4831|0
1640264700000|2021-12-23 13:05:00||4831.5||4831||4831.5||4831|0
1640264710000|2021-12-23 13:05:10|4832.5|4831.5|4833|4832|4833.5|4833|4832.5|4831.5|348
1640264720000|2021-12-23 13:05:20|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|0
1640264730000|2021-12-23 13:05:30||4832||4832||4832.5||4832|0
1640264740000|2021-12-23 13:05:40|4833||4833||4833||4832.5||197
1640264750000|2021-12-23 13:05:50|||||||||25
1640264790000|2021-12-23 13:06:30|4832.5|4831|4832.5|4831|4833|4831.5|4832|4831|154
1640264800000|2021-12-23 13:06:40|4832|4830|4832|4830|4832|4830|4831.5|4830|25
1640264810000|2021-12-23 13:06:50||4830.5||4830.5||4830.5||4830.5|59
1640264820000|2021-12-23 13:07:00||4830||4830||4830||4830|0
1640264830000|2021-12-23 13:07:10|4831.5|4829.5|4831|4829.5|4831.5|4829.5|4830.5|4829.5|156
1640264840000|2021-12-23 13:07:20|4830.5||4830.5||4830.5||4830.5||3
1640264870000|2021-12-23 13:07:50|4831|4830|4832|4830.5|4832|4830.5|4831|4830|259
1640264890000|2021-12-23 13:08:10|4831.5||4832||4832||4831.5||0
1640264910000|2021-12-23 13:08:30|4831.5|4830|4832|4830.5|4832|4831|4831|4830|512
1640264940000|2021-12-23 13:09:00|4831.5||4831||4831.5||4831||46
1640264950000|2021-12-23 13:09:10|4831.5||4831.5||4831.5||4831.5||100
1640264970000|2021-12-23 13:09:30|4832|4831|4833.5|4832|4833.5|4832.5|4832|4831|2202
1640264980000|2021-12-23 13:09:40||4833||4833||4833||4833|322
1640264990000|2021-12-23 13:09:50|||||||||10
1640265020000|2021-12-23 13:10:20|4833|4832.5|4833.5|4832.5|4833.5|4833|4833|4832.5|276
1640265070000|2021-12-23 13:11:10|4834|4833|4836|4835|4836.5|4835.5|4834|4833|761
1640265110000|2021-12-23 13:11:50|4835.5|4834.5|4835|4833.5|4836.5|4834.5|4834.5|4833.5|885
1640265120000|2021-12-23 13:12:00|4834.5|4834|4835|4833.5|4835|4834|4834.5|4833.5|18
1640265130000|2021-12-23 13:12:10|4834.5||4834.5||4834.5||4834||19
1640265140000|2021-12-23 13:12:20|4834||4834||4834||4834||0
1640265150000|2021-12-23 13:12:30|4834.5||4834.5||4834.5||4834.5||0
1640265170000|2021-12-23 13:12:50|4835|4834|4835|4834.5|4835.5|4834.5|4835|4834|770
1640265190000|2021-12-23 13:13:10|4835.5||4835.5||4835.5||4835.5||0
1640265220000|2021-12-23 13:13:40|4835|4834|4833.5|4832|4835|4834|4833|4831.5|942
1640265230000|2021-12-23 13:13:50|4833|4832.5|4833.5|4832.5|4833.5|4832.5|4833|4832.5|112
1640265260000|2021-12-23 13:14:20|4834|4833|4834|4832.5|4834.5|4833|4834|4832.5|51
1640265280000|2021-12-23 13:14:40|4835|4833|4836|4835|4836|4835|4835|4833|304
1640265300000|2021-12-23 13:15:00|4835.5|4834.5|4835.5|4834|4836|4835|4835|4834|276
1640265340000|2021-12-23 13:15:40|4835|4833.5|4834|4833|4835.5|4833.5|4834|4833|236
1640265350000|2021-12-23 13:15:50|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|0
1640265360000|2021-12-23 13:16:00|4833|4832|4832.5|4831.5|4833|4832|4832|4831.5|21
1640265370000|2021-12-23 13:16:10|4833|4832|4833|4831.5|4833.5|4832|4832|4831.5|445
1640265380000|2021-12-23 13:16:20||4832||4832||4832||4832|0
1640265390000|2021-12-23 13:16:30|4833.5|4832.5|4833.5|4832|4834|4832.5|4833.5|4832|12
1640265410000|2021-12-23 13:16:50|4834||4833.5||4834||4833.5||0
1640265420000|2021-12-23 13:17:00|4834||4834||4834||4834||0
1640265440000|2021-12-23 13:17:20|4833.5||4834||4834||4833.5||0
1640265450000|2021-12-23 13:17:30|4834.5|4832.5|4835.5|4834.5|4835.5|4834.5|4834.5|4832.5|936
1640265490000|2021-12-23 13:18:10||4835||4835||4835||4835|0
1640265500000|2021-12-23 13:18:20|4836|4835.5|4836|4835|4836|4835.5|4836|4835|246
1640265510000|2021-12-23 13:18:30|4835.5||4836||4836||4835.5||0
1640265580000|2021-12-23 13:19:40||4835.5||4835||4835.5||4835|49
1640265590000|2021-12-23 13:19:50|||||||||6
1640265640000|2021-12-23 13:20:40|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4834.5|4834|758
1640265660000|2021-12-23 13:21:00|4835|4833.5|4834.5|4833|4835.5|4833.5|4834|4832.5|66
1640265680000|2021-12-23 13:21:20|4835|4833.5|4835.5|4834|4835.5|4834|4835|4833.5|191
1640265700000|2021-12-23 13:21:40|4836|4834.5|4835.5|4834|4836|4834.5|4835.5|4834|0
1640265710000|2021-12-23 13:21:50|4836|4834.5|4836|4834.5|4836|4834.5|4835.5|4834.5|0
1640265720000|2021-12-23 13:22:00|4835.5|4834|4835.5|4834.5|4836|4834.5|4835.5|4834|0
1640265730000|2021-12-23 13:22:10||4834||4834||4834||4834|0
1640265780000|2021-12-23 13:23:00|4835|4833|4834.5|4833|4835|4833|4834.5|4832.5|156
1640265790000|2021-12-23 13:23:10|4834|4832.5|4834.5|4833|4834.5|4833|4834|4832|0
1640265810000|2021-12-23 13:23:30|4834|4832.5|4833.5|4832.5|4834.5|4833|4833.5|4832|0
1640265820000|2021-12-23 13:23:40||4833||4833||4833||4833|27
1640265830000|2021-12-23 13:23:50|4834||4834||4834||4834||1
1640265840000|2021-12-23 13:24:00|4833.5|4832.5|4833.5|4833|4834|4833|4833.5|4832.5|561
1640265850000|2021-12-23 13:24:10||4832.5||4832.5||4832.5||4832.5|27
1640265870000|2021-12-23 13:24:30|||||||||65
1640265890000|2021-12-23 13:24:50|4833||4833||4833||4833||5
1640265900000|2021-12-23 13:25:00|4833.5|4832|4833|4832|4833.5|4832.5|4832.5|4832|186
1640265910000|2021-12-23 13:25:10|4832.5|4831.5|4832.5|4831.5|4832.5|4831.5|4832|4831|414
1640265920000|2021-12-23 13:25:20||4831||4831||4831||4831|2
1640265940000|2021-12-23 13:25:40|4833|4831.5|4833.5|4832.5|4833.5|4833|4833|4831.5|559
1640265950000|2021-12-23 13:25:50|4833|4832|4833|4832.5|4833|4832.5|4833|4832|0
1640265960000|2021-12-23 13:26:00|4832.5|4832|4833|4832|4833|4832|4832.5|4832|9
1640265990000|2021-12-23 13:26:30|4832.5|4831.5|4832|4831|4832.5|4831.5|4832|4831|177
1640266000000|2021-12-23 13:26:40|||||||||75
1640266030000|2021-12-23 13:27:10|4832.5|4831.5|4832.5|4831|4832.5|4831.5|4832|4831|63
1640266040000|2021-12-23 13:27:20|4832||4832||4832||4832||0
1640266060000|2021-12-23 13:27:40|4831.5|4829.5|4831.5|4830|4832|4830|4831|4829.5|195
1640266070000|2021-12-23 13:27:50|4831||4831.5||4831.5||4831||0
1640266080000|2021-12-23 13:28:00|4831|4829.5|4831|4830|4831.5|4830|4830|4829.5|796
1640266090000|2021-12-23 13:28:10|4831.5|4830.5|4831.5|4830|4831.5|4830.5|4831.5|4830|57
1640266130000|2021-12-23 13:28:50|4832|4830.5|4830.5|4829.5|4832|4830.5|4830|4829|1339
1640266140000|2021-12-23 13:29:00|4831|4830|4831.5|4830.5|4831.5|4830.5|4831|4830|59
1640266150000|2021-12-23 13:29:10|4832||4832||4832||4832||1
1640266180000|2021-12-23 13:29:40|4832.5|4831|4833|4831.5|4833|4831.5|4832.5|4831|0
1640266190000|2021-12-23 13:29:50|||||||||7
1640266210000|2021-12-23 13:30:10|||||||||66
1640266220000|2021-12-23 13:30:20|4833.5|4832|4833.5|4832.5|4833.5|4832.5|4833.5|4832|124
1640266230000|2021-12-23 13:30:30||4833||4832.5||4833||4832.5|147
1640266280000|2021-12-23 13:31:20|||||||||149
1640266300000|2021-12-23 13:31:40|4833|4832|4832|4830.5|4833|4832|4832|4830.5|189
1640266310000|2021-12-23 13:31:50|4831.5||4831.5||4831.5||4831.5||0
1640266320000|2021-12-23 13:32:00|4832|4831|4832|4830.5|4832|4831|4832|4830.5|227
1640266330000|2021-12-23 13:32:10|4831.5|4830|4832|4830.5|4832|4830.5|4831|4830|265
1640266360000|2021-12-23 13:32:40||4831||4831||4831||4830.5|0
1640266380000|2021-12-23 13:33:00|4832.5|4831.5|4833|4832|4833|4832|4832.5|4831.5|8
1640266390000|2021-12-23 13:33:10|4832.5|4831.5|4832.5|4831.5|4833|4831.5|4832.5|4831.5|92
1640266400000|2021-12-23 13:33:20|||||||||61
1640266410000|2021-12-23 13:33:30|||||||||158
1640266420000|2021-12-23 13:33:40|||||||||60
1640266430000|2021-12-23 13:33:50|4833|4832|4833.5|4833|4834|4833|4833|4832|485
1640266470000|2021-12-23 13:34:30|4833|4832|4833|4831.5|4833.5|4832|4833|4831.5|95
1640266500000|2021-12-23 13:35:00|||||||||16
1640266510000|2021-12-23 13:35:10||4832||4831.5||4832||4831.5|0
1640266540000|2021-12-23 13:35:40|4833.5|4832|4833.5|4832.5|4833.5|4832.5|4833.5|4832|0
1640266550000|2021-12-23 13:35:50||4833||4833||4833||4833|0
1640266560000|2021-12-23 13:36:00|4834|4833.5|4835.5|4834.5|4837|4835.5|4834|4833.5|410
1640266570000|2021-12-23 13:36:10|4835|4834|4835|4834|4835.5|4834|4834.5|4834|883
1640266590000|2021-12-23 13:36:30|||||||||4
1640266600000|2021-12-23 13:36:40|||||||||20
1640266680000|2021-12-23 13:38:00|4834.5|4833.5|4834.5|4833.5|4835|4833.5|4834|4833.5|194
1640266690000|2021-12-23 13:38:10|4834|4833|4834.5|4833|4835|4834.5|4833.5|4833|407
1640266720000|2021-12-23 13:38:40|4834||4834||4834||4833.5||124
1640266730000|2021-12-23 13:38:50|4833.5||4833.5||4833.5||4833.5||0
1640266750000|2021-12-23 13:39:10|4834|4833.5|4835|4833.5|4835|4834|4834|4833|230
1640266760000|2021-12-23 13:39:20|4834.5|4834|4835|4833.5|4835|4834|4834.5|4833.5|18
1640266770000|2021-12-23 13:39:30||4834||4834||4834||4834|0
1640266790000|2021-12-23 13:39:50|4835.5|4834.5|4836|4835|4836.5|4835|4835.5|4834.5|154
1640266810000|2021-12-23 13:40:10|4837|4835.5|4836.5|4835.5|4839|4837.5|4836.5|4835|2714
1640266820000|2021-12-23 13:40:20|4836|4834.5|4835.5|4834.5|4836.5|4834.5|4835|4834|191
1640266830000|2021-12-23 13:40:30|4835|4834|4833|4831.5|4835.5|4834|4833|4831.5|335
1640266840000|2021-12-23 13:40:40|4833.5|4832|4833.5|4831.5|4833.5|4832|4832.5|4831.5|41
1640266850000|2021-12-23 13:40:50|4834|4832|4834.5|4833|4834.5|4833|4833.5|4832|537
1640266860000|2021-12-23 13:41:00|4834||4834.5||4834.5||4834||37
1640266870000|2021-12-23 13:41:10|4835|4833.5|4834.5|4833.5|4835.5|4834|4833.5|4833|831
1640266880000|2021-12-23 13:41:20|4835|4834|4834|4833|4835|4834|4834|4833|285
1640266900000|2021-12-23 13:41:40|4833.5|4832.5|4833.5|4832|4833.5|4832.5|4833|4831.5|470
1640266910000|2021-12-23 13:41:50|4834|4832.5|4834|4832.5|4834|4832.5|4834|4832.5|0
1640266940000|2021-12-23 13:42:20|4833.5|4832|4832|4830.5|4833.5|4832|4832|4830.5|250
1640266950000|2021-12-23 13:42:30|4832.5|4831|4831|4829.5|4832.5|4831.5|4831|4829.5|579
1640266970000|2021-12-23 13:42:50|4831.5|4830|4831.5|4830.5|4831.5|4830.5|4831.5|4829.5|310
1640266980000|2021-12-23 13:43:00|4832|4831|4838|4836.5|4840.5|4839.5|4832|4830.5|10574
1640266990000|2021-12-23 13:43:10|4837|4837|4838.5|4837.5|4839.5|4838.5|4837|4835.5|1927
1640267000000|2021-12-23 13:43:20|4838|4837|4838.5|4837.5|4838.5|4837.5|4837.5|4836.5|203
1640267010000|2021-12-23 13:43:30|4839|4838|4839|4838|4840.5|4839|4839|4838|1034
1640267020000|2021-12-23 13:43:40|4839.5|4838.5|4839.5|4838.5|4839.5|4839|4839|4838|513
1640267030000|2021-12-23 13:43:50|4839|4838|4838.5|4837.5|4839|4838|4838.5|4837.5|0
1640267040000|2021-12-23 13:44:00|4839|4838|4840|4838.5|4840|4839.5|4839|4838|1326
1640267050000|2021-12-23 13:44:10|4839.5||4840||4840||4839.5||50
1640267060000|2021-12-23 13:44:20|4839.5|4838|4840.5|4840|4840.5|4840|4838.5|4837.5|1603
1640267070000|2021-12-23 13:44:30|4840|4839.5|4840|4839|4840.5|4839.5|4840|4839|382
1640267080000|2021-12-23 13:44:40|4839.5|4838|4839.5|4838.5|4839.5|4838.5|4839.5|4838|163
1640267100000|2021-12-23 13:45:00|4840|4839|4841|4840|4842|4841|4840|4838.5|1815
1640267110000|2021-12-23 13:45:10|4841.5|4840.5|4842|4841|4842|4841|4841|4840|1699
1640267120000|2021-12-23 13:45:20|4841.5|4841.5|4842|4841|4842|4841.5|4841.5|4841|566
1640267130000|2021-12-23 13:45:30|4841.5|4840.5|4842|4840|4842|4840.5|4841|4840|90
1640267150000|2021-12-23 13:45:50||4840.5||4841.5||4841.5||4840.5|48
1640267160000|2021-12-23 13:46:00|4841.5|4841|4843.5|4842|4844|4843.5|4841|4840|3116
1640267170000|2021-12-23 13:46:10||4842.5||4842||4842.5||4842|0
1640267180000|2021-12-23 13:46:20||4842.5||4842||4842.5||4842|30
1640267190000|2021-12-23 13:46:30|4843|4842.5|4843.5|4842|4843.5|4842.5|4843|4842|100
1640267200000|2021-12-23 13:46:40||4842.5||4842.5||4842.5||4842.5|0
1640267220000|2021-12-23 13:47:00|4843|4842|4843|4842|4843|4842|4843|4842|0
1640267230000|2021-12-23 13:47:10|4843.5|4842.5|4843|4842|4843.5|4842.5|4843|4842|140
1640267240000|2021-12-23 13:47:20|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842|4841.5|796
1640267250000|2021-12-23 13:47:30|4842|4841|4842|4841|4842.5|4841|4841.5|4841|878
1640267260000|2021-12-23 13:47:40||4841.5||4841||4841.5||4841|5
1640267270000|2021-12-23 13:47:50|4841.5||4841.5||4841.5||4841.5||0
1640267280000|2021-12-23 13:48:00|4841|4840.5|4842|4841.5|4842|4841.5|4841|4840.5|915
1640267290000|2021-12-23 13:48:10||4841||4841||4841||4841|0
1640267300000|2021-12-23 13:48:20||4841.5||4841.5||4841.5||4841.5|0
1640267310000|2021-12-23 13:48:30|4843|4842|4842.5|4841.5|4843|4842.5|4842.5|4841.5|525
1640267330000|2021-12-23 13:48:50|4843|4842|4843|4842|4843|4842|4843|4842|183
1640267340000|2021-12-23 13:49:00|4844|4842.5|4844|4843|4844.5|4843|4844|4842.5|263
1640267350000|2021-12-23 13:49:10|4845|4843.5|4845.5|4844.5|4845.5|4844.5|4845|4843.5|434
1640267390000|2021-12-23 13:49:50|4845|4844|4845|4843|4845.5|4844.5|4845|4843|123
1640267410000|2021-12-23 13:50:10|||||||||412
1640267420000|2021-12-23 13:50:20|4844.5|4843.5|4845|4843.5|4845|4843.5|4844|4843.5|341
1640267460000|2021-12-23 13:51:00|4845.5||4845||4845.5||4845||513
1640267470000|2021-12-23 13:51:10|4844|4843|4844|4843|4844|4843|4844|4843|41
1640267480000|2021-12-23 13:51:20|4845|4843.5|4845|4843.5|4845|4843.5|4845|4843.5|0
1640267490000|2021-12-23 13:51:30|||||||||414
1640267500000|2021-12-23 13:51:40|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4845|4844|160
1640267510000|2021-12-23 13:51:50|4846.5|4845|4847|4845.5|4847|4845.5|4846.5|4844.5|394
1640267520000|2021-12-23 13:52:00|4846|4845|4846|4845|4846.5|4845|4846|4845|0
1640267530000|2021-12-23 13:52:10|4845.5|4844.5|4846|4844.5|4846|4844.5|4845.5|4844.5|68
1640267550000|2021-12-23 13:52:30|||||||||3
1640267560000|2021-12-23 13:52:40|||||||||410
1640267570000|2021-12-23 13:52:50|4846.5|4845|4847|4845|4847|4846|4846.5|4845|356
1640267580000|2021-12-23 13:53:00||4845.5||4845.5||4845.5||4845.5|0
1640267600000|2021-12-23 13:53:20|4846.5|4846|4847|4846|4847|4846|4846.5|4846|179
1640267620000|2021-12-23 13:53:40|||||||||35
1640267630000|2021-12-23 13:53:50|||||||||135
1640267640000|2021-12-23 13:54:00|||||||||72
1640267650000|2021-12-23 13:54:10|4847.5|4846.5|4848.5|4847.5|4849.5|4847.5|4847.5|4846.5|979
1640267660000|2021-12-23 13:54:20|4849.5|4848|4850|4848.5|4850|4848.5|4849.5|4848|76
1640267670000|2021-12-23 13:54:30|4849.5|4848|4849.5|4847.5|4849.5|4848|4848.5|4847.5|19
1640267690000|2021-12-23 13:54:50|4849|4848|4850.5|4849.5|4850.5|4850|4848.5|4847.5|893
1640267700000|2021-12-23 13:55:00|4851|4850|4849.5|4849|4852|4850.5|4849|4848.5|1771
1640267710000|2021-12-23 13:55:10|||||||||12
1640267720000|2021-12-23 13:55:20|4850.5|4849.5|4852|4850|4852|4850|4850.5|4849.5|233
1640267730000|2021-12-23 13:55:30||4850.5||4851||4851||4850.5|0
1640267740000|2021-12-23 13:55:40|||||||||11
1640267750000|2021-12-23 13:55:50|4851.5|4850.5|4852|4851|4852|4851|4851.5|4850|809
1640267770000|2021-12-23 13:56:10|||||||||276
1640267780000|2021-12-23 13:56:20|4851.5||4852||4852||4851.5||72
1640267810000|2021-12-23 13:56:50|4851.5|4850.5|4851|4850|4852|4850.5|4851|4849.5|436
1640267820000|2021-12-23 13:57:00|4851.5|4850.5|4852|4851|4852|4851|4851.5|4850.5|123
1640267840000|2021-12-23 13:57:20|||||||||15
1640267850000|2021-12-23 13:57:30|4852.5|4851.5|4852.5|4852|4852.5|4852|4852.5|4851.5|87
1640267870000|2021-12-23 13:57:50|4852|4850.5|4852.5|4851|4852.5|4851|4851.5|4850|459
1640267880000|2021-12-23 13:58:00||4851.5||4851.5||4851.5||4851.5|28
1640267920000|2021-12-23 13:58:40|4853|4852|4852.5|4851|4854|4853|4851.5|4850|748
1640267950000|2021-12-23 13:59:10|4852|4850.5|4852.5|4851|4852.5|4851|4851|4850|679
1640267970000|2021-12-23 13:59:30|4853|4851.5|4853.5|4851.5|4853.5|4851.5|4853|4851.5|116
1640267990000|2021-12-23 13:59:50|||||||||8
1640268000000|2021-12-23 14:00:00|4854|4852|4855|4853|4855.5|4853.5|4853.5|4852|313
1640268010000|2021-12-23 14:00:10|4854.5|4852.5|4854|4852.5|4854.5|4852.5|4854|4852.5|484
1640268020000|2021-12-23 14:00:20|4854.5|4853|4855|4853|4855|4853|4854.5|4853|0
1640268030000|2021-12-23 14:00:30|4854.5|4852.5|4854|4852.5|4854.5|4852.5|4853.5|4852.5|53
1640268040000|2021-12-23 14:00:40|4854.5|4853|4855|4853|4855|4853|4854.5|4853|0
1640268050000|2021-12-23 14:00:50|4854.5|4852.5|4854|4852|4854.5|4853|4853.5|4852|196
1640268060000|2021-12-23 14:01:00|||||||||56
1640268130000|2021-12-23 14:02:10|||||||||61
1640268140000|2021-12-23 14:02:20|||||||||65
1640268160000|2021-12-23 14:02:40||4852.5||4852.5||4852.5||4852.5|0
1640268170000|2021-12-23 14:02:50|||||||||20
1640268190000|2021-12-23 14:03:10|4854.5|4853|4855|4853.5|4855|4853.5|4854.5|4853|89
1640268200000|2021-12-23 14:03:20|4855.5|4854|4856.5|4855.5|4857|4856|4855.5|4854|766
1640268210000|2021-12-23 14:03:30|4856|4855|4856|4855|4856|4855|4856|4855|0
1640268240000|2021-12-23 14:04:00|4855.5|4854.5|4856|4854.5|4856|4854.5|4855|4854.5|46
1640268250000|2021-12-23 14:04:10|||||||||18
1640268260000|2021-12-23 14:04:20||4855||4855||4855||4855|6230
1640268270000|2021-12-23 14:04:30|4855.5||4855.5||4855.5||4855.5||0
1640268280000|2021-12-23 14:04:40|4856|4855.5|4857.5|4856|4857.5|4856|4856|4855|311
1640268290000|2021-12-23 14:04:50|4857|4855.5|4856.5|4855.5|4857|4855.5|4856.5|4855.5|1073
1640268310000|2021-12-23 14:05:10|4857|4856|4857.5|4855.5|4857.5|4856|4857|4855.5|0
1640268350000|2021-12-23 14:05:50|||||||||25
1640268370000|2021-12-23 14:06:10||4856||4856||4856.5||4855.5|375
1640268450000|2021-12-23 14:07:30||4856.5||4856.5||4856.5||4856.5|70
1640268460000|2021-12-23 14:07:40|4858|4857|4858.5|4857.5|4858.5|4857.5|4858|4857|64
1640268470000|2021-12-23 14:07:50|4859|4858|4858.5|4857.5|4859|4858.5|4858.5|4857.5|400
1640268530000|2021-12-23 14:08:50||4858||4857.5||4858||4857.5|403
1640268550000|2021-12-23 14:09:10|4859|4858|4857|4856.5|4859|4858|4857|4856.5|742
1640268560000|2021-12-23 14:09:20|4858||4858||4858||4858||6
1640268580000|2021-12-23 14:09:40||4857||4857||4857||4857|0
1640268590000|2021-12-23 14:09:50||4857.5||4857.5||4857.5||4857.5|9
1640268610000|2021-12-23 14:10:10||4857||4857.5||4857.5||4857|289
1640268620000|2021-12-23 14:10:20|4858.5|4857|4857.5|4856.5|4859|4858.5|4857.5|4856.5|638
1640268630000|2021-12-23 14:10:30|4858|4857.5|4858.5|4857|4859|4857.5|4858|4856.5|126
1640268640000|2021-12-23 14:10:40||4857.5||4857.5||4857.5||4857.5|0
1640268680000|2021-12-23 14:11:20|4858|4856.5|4857.5|4856.5|4858.5|4856.5|4857.5|4856|292
1640268690000|2021-12-23 14:11:30|||||||||89
1640268710000|2021-12-23 14:11:50|||||||||58
1640268730000|2021-12-23 14:12:10|||||||||307
1640268750000|2021-12-23 14:12:30|4857|4856|4856.5|4855.5|4857|4856|4856.5|4855.5|1388
1640268770000|2021-12-23 14:12:50|4856|4855|4857.5|4856.5|4857.5|4856.5|4856|4855|1543
1640268780000|2021-12-23 14:13:00||4857||4856.5||4857||4856.5|189
1640268810000|2021-12-23 14:13:30||4857||4856.5||4857||4856.5|100
1640268840000|2021-12-23 14:14:00|4858.5|4857|4858.5|4857.5|4858.5|4857.5|4858.5|4857|9
1640268850000|2021-12-23 14:14:10|||||||||194
1640268870000|2021-12-23 14:14:30|4858|4857|4857.5|4856.5|4858|4857.5|4857.5|4856.5|319
1640268930000|2021-12-23 14:15:30|4858.5|4857|4858.5|4857.5|4859|4858|4858.5|4856.5|378
1640268970000|2021-12-23 14:16:10|4858|4856.5|4857.5|4856.5|4858|4856.5|4857.5|4856.5|305
1640268980000|2021-12-23 14:16:20|4857|4856|4857.5|4856|4857.5|4856|4856.5|4855|283
1640268990000|2021-12-23 14:16:30|||||||||89
1640269000000|2021-12-23 14:16:40|4856.5||4857.5||4857.5||4856.5||13
1640269020000|2021-12-23 14:17:00|4857||4857||4857.5||4857||0
1640269030000|2021-12-23 14:17:10|4856.5|4855.5|4857|4856|4857|4856.5|4856.5|4855.5|1329
1640269050000|2021-12-23 14:17:30|||||||||37
1640269070000|2021-12-23 14:17:50|||||||||107
1640269090000|2021-12-23 14:18:10|4857.5|4856.5|4858.5|4857.5|4858.5|4857.5|4857.5|4856.5|269
1640269110000|2021-12-23 14:18:30|||||||||420
1640269130000|2021-12-23 14:18:50|4859|4858|4859|4858|4859|4858.5|4859|4858|240
1640269140000|2021-12-23 14:19:00|||||||||92
1640269160000|2021-12-23 14:19:20|||||||||26
1640269190000|2021-12-23 14:19:50|4859.5|4858.5|4859.5|4859|4859.5|4859|4859.5|4858.5|320
1640269200000|2021-12-23 14:20:00|4860|4858.5|4865.5|4864|4865.5|4864|4860|4858.5|8945
1640269210000|2021-12-23 14:20:10|4865|4864.5|4866.5|4865|4866.5|4865.5|4865|4864.5|677
1640269220000|2021-12-23 14:20:20|4866|4865.5|4866|4865|4866.5|4865.5|4866|4865|483
1640269230000|2021-12-23 14:20:30|4865.5|4865.5|4864.5|4864|4866|4865.5|4864.5|4864|823
1640269240000|2021-12-23 14:20:40|4865||4865||4865.5||4865||0
1640269250000|2021-12-23 14:20:50|4865.5|4864.5|4866|4864.5|4866|4865.5|4865|4864|1679
1640269260000|2021-12-23 14:21:00|4866.5|4865|4866|4865.5|4866.5|4865.5|4865|4864.5|1004
1640269270000|2021-12-23 14:21:10|4866.5|4864.5|4865.5|4864.5|4866.5|4864.5|4865.5|4864|625
1640269280000|2021-12-23 14:21:20|4866||4866||4866||4866||0
1640269320000|2021-12-23 14:22:00|||||||||869
1640269330000|2021-12-23 14:22:10|||||||||565
1640269360000|2021-12-23 14:22:40|||||||||1
1640269370000|2021-12-23 14:22:50|4866.5|4865|4866|4865.5|4866.5|4865.5|4866|4865|214
1640269390000|2021-12-23 14:23:10|4866.5||4866.5||4866.5||4866.5||168
1640269420000|2021-12-23 14:23:40|||||||||89
1640269450000|2021-12-23 14:24:10|||||||||296
1640269480000|2021-12-23 14:24:40|4866|4865|4864.5|4864|4866|4865|4864.5|4864|435
1640269500000|2021-12-23 14:25:00|||||||||32
1640269520000|2021-12-23 14:25:20|||||||||89
1640269530000|2021-12-23 14:25:30|4865.5|4864.5|4865.5|4864|4865.5|4864.5|4865.5|4864|7
1640269570000|2021-12-23 14:26:10|4865|4863.5|4863.5|4862|4865.5|4863.5|4863.5|4862|519
1640269580000|2021-12-23 14:26:20||4862.5||4862.5||4862.5||4862.5|61
1640269600000|2021-12-23 14:26:40|4863||4863||4863||4863||0
1640269610000|2021-12-23 14:26:50|4862.5|4861|4863|4861.5|4863|4862|4862.5|4861|358
1640269620000|2021-12-23 14:27:00||4862||4861.5||4862||4861.5|0
1640269630000|2021-12-23 14:27:10|4863.5|4862|4863.5|4862.5|4863.5|4862.5|4863|4861.5|0
1640269640000|2021-12-23 14:27:20|||||||||89
1640269650000|2021-12-23 14:27:30|||||||||40
1640269660000|2021-12-23 14:27:40|4864|4863|4864.5|4863.5|4864.5|4863.5|4864|4863|246
1640269670000|2021-12-23 14:27:50|4865.5|4864|4865.5|4864|4865.5|4864|4865.5|4864|81
1640269720000|2021-12-23 14:28:40|4865|4863.5|4864.5|4863.5|4865|4863.5|4863.5|4862.5|497
1640269740000|2021-12-23 14:29:00|||||||||415
1640269750000|2021-12-23 14:29:10|4864|4863|4864|4863|4864|4863|4864|4863|129
1640269760000|2021-12-23 14:29:20|||||||||255
1640269770000|2021-12-23 14:29:30|4863.5||4863.5||4864||4863.5||63
1640269780000|2021-12-23 14:29:40|4864|4862.5|4864|4862.5|4864.5|4863.5|4863|4862|1342
1640269790000|2021-12-23 14:29:50|4864.5|4863|4864.5|4863.5|4865.5|4864.5|4864.5|4862.5|2210
1640269800000|2021-12-23 14:30:00|4863.5|4863|4861|4859.5|4865.5|4864.5|4861|4859.5|7295
1640269810000|2021-12-23 14:30:10|4860.5|4860|4852.5|4851.5|4860.5|4860.5|4852.5|4851|5873
1640269820000|2021-12-23 14:30:20|4853|4852|4856|4854|4857|4855|4853|4852|267
1640269830000|2021-12-23 14:30:30|4855.5|4854.5|4856|4854.5|4856|4855|4855|4854|2859
1640269840000|2021-12-23 14:30:40|4856.5|4855|4860|4859|4860.5|4859.5|4856.5|4855|1133
1640269850000|2021-12-23 14:30:50|4859.5|4858.5|4856|4855.5|4860|4858.5|4855.5|4854.5|2565
1640269860000|2021-12-23 14:31:00|4856.5|4854.5|4854.5|4853.5|4858.5|4857|4853.5|4852|2239
1640269870000|2021-12-23 14:31:10|4854|4853|4857|4855.5|4857|4855.5|4853.5|4852.5|766
1640269880000|2021-12-23 14:31:20|4856.5|4854|4854.5|4853.5|4856.5|4854|4854.5|4853|251
1640269890000|2021-12-23 14:31:30|4855|4854|4859.5|4858|4860|4858|4855|4854|20
1640269900000|2021-12-23 14:31:40|4860|4858.5|4857.5|4856|4860|4859|4857.5|4856|31
1640269910000|2021-12-23 14:31:50|4858|4856.5|4859|4857|4859|4857|4857.5|4856.5|53
1640269920000|2021-12-23 14:32:00|4860|4857.5|4860|4858.5|4860|4859|4859.5|4857.5|339
1640269930000|2021-12-23 14:32:10|4859.5|4858|4859.5|4858|4860|4858|4858.5|4857|155
1640269940000|2021-12-23 14:32:20|4860|4858.5|4860|4859|4860|4859|4860|4858.5|0
1640269950000|2021-12-23 14:32:30|4861|4859.5|4860|4859|4862.5|4861|4860|4859|1124
1640269960000|2021-12-23 14:32:40|4859.5|4858|4860|4858|4860|4858|4859|4858|92
1640269970000|2021-12-23 14:32:50|4861|4858.5|4860.5|4859|4861|4859|4860|4858.5|5
1640269980000|2021-12-23 14:33:00|4860|4859.5|4861.5|4860.5|4861.5|4860.5|4859.5|4859.5|143
1640269990000|2021-12-23 14:33:10|4860.5|4859.5|4862|4861.5|4863.5|4861.5|4860|4859.5|264
1640270000000|2021-12-23 14:33:20|4863|4862|4862.5|4861.5|4864|4862.5|4862|4861.5|206
1640270010000|2021-12-23 14:33:30|4862|4860.5|4860.5|4859|4862.5|4860.5|4860|4859|967
1640270020000|2021-12-23 14:33:40|4861|4859.5|4862|4860.5|4863|4861.5|4861|4859.5|103
1640270030000|2021-12-23 14:33:50|4862.5||4862||4862.5||4861.5||50
1640270040000|2021-12-23 14:34:00|4861.5||4861.5||4862||4861.5||10
1640270050000|2021-12-23 14:34:10|4862.5|4861|4864|4862.5|4864.5|4863.5|4862.5|4861|702
1640270060000|2021-12-23 14:34:20|4863.5|4862|4863.5|4862|4863.5|4862|4862|4861.5|623
1640270070000|2021-12-23 14:34:30|4863|4861.5|4861.5|4860.5|4863|4861.5|4861.5|4860.5|41
1640270080000|2021-12-23 14:34:40|4861|4859.5|4860.5|4858.5|4861|4859.5|4859.5|4858.5|70
1640270090000|2021-12-23 14:34:50|4860|4858|4859.5|4858|4860.5|4859|4859|4858|146
1640270100000|2021-12-23 14:35:00|4860|4858.5|4860.5|4859|4862|4860.5|4859.5|4858.5|1898
1640270110000|2021-12-23 14:35:10|4860|4859.5|4860|4859|4860|4859.5|4858.5|4857|1237
1640270120000|2021-12-23 14:35:20|4860.5|4859.5|4861|4860|4861|4860|4860.5|4859|339
1640270130000|2021-12-23 14:35:30|4861.5|4860.5|4864.5|4863.5|4864.5|4863.5|4861.5|4860.5|11168
1640270140000|2021-12-23 14:35:40|4864|4862.5|4863|4862|4864|4862.5|4863|4862|2945
1640270150000|2021-12-23 14:35:50|4863.5|4862.5|4864.5|4863.5|4864.5|4863.5|4862|4860.5|264
1640270160000|2021-12-23 14:36:00|4865|4864|4866|4864.5|4866|4864.5|4864.5|4863.5|393
1640270170000|2021-12-23 14:36:10|4865.5|4864|4866.5|4865.5|4868|4866|4865|4863.5|1236
1640270180000|2021-12-23 14:36:20|4865.5|4864.5|4867|4865.5|4868|4867|4865.5|4863.5|2865
1640270190000|2021-12-23 14:36:30|4866.5|4866|4868|4867|4868|4867|4866.5|4865.5|0
1640270200000|2021-12-23 14:36:40|4867.5|4866.5|4866.5|4865|4867.5|4867|4866|4864.5|94
1640270210000|2021-12-23 14:36:50|4867|4865.5|4867.5|4866.5|4868|4867|4866|4865|879
1640270220000|2021-12-23 14:37:00|4868|4867|4869|4866.5|4869.5|4867.5|4868|4866.5|8
1640270230000|2021-12-23 14:37:10|4869.5|4867.5|4871.5|4869.5|4871.5|4870.5|4869.5|4867.5|1867
1640270240000|2021-12-23 14:37:20|4871|4870|4870.5|4869|4871.5|4870|4870|4869|190
1640270250000|2021-12-23 14:37:30|4871|4869.5|4872|4871|4872.5|4872|4870.5|4869|288
1640270260000|2021-12-23 14:37:40|4872.5|4871.5|4872.5|4871|4874|4872|4871|4870|1956
1640270270000|2021-12-23 14:37:50|4873|4871.5|4872|4871|4873|4872|4872|4871|21
1640270280000|2021-12-23 14:38:00|4872.5|4871.5|4872.5|4871.5|4873.5|4872.5|4872|4870.5|688
1640270290000|2021-12-23 14:38:10||4871||4871||4871||4871|0
1640270300000|2021-12-23 14:38:20|4873|4871.5|4873.5|4871.5|4873.5|4872|4871.5|4871|315
1640270310000|2021-12-23 14:38:30|4873|4872|4872|4871|4873|4872.5|4871|4869.5|291
1640270320000|2021-12-23 14:38:40|4871.5|4870.5|4872|4870.5|4872|4870.5|4871|4869.5|464
1640270330000|2021-12-23 14:38:50||4871||4870.5||4871.5||4870.5|61
1640270340000|2021-12-23 14:39:00|4872.5|4870|4873.5|4871.5|4873.5|4872.5|4872.5|4869.5|403
1640270350000|2021-12-23 14:39:10|4874|4872|4874|4872.5|4875|4872.5|4874|4872|152
1640270360000|2021-12-23 14:39:20|4873.5|4873|4874.5|4873|4875|4873.5|4873.5|4873|425
1640270370000|2021-12-23 14:39:30|4874|4872.5|4872|4870.5|4874|4872.5|4872|4870.5|398
1640270380000|2021-12-23 14:39:40|4871.5|4871|4871.5|4870.5|4872|4871|4871.5|4870.5|128
1640270390000|2021-12-23 14:39:50|4871|4869.5|4868|4866.5|4871.5|4870.5|4867|4866.5|640
1640270400000|2021-12-23 14:40:00|4867.5|4865.5|4865.5|4864|4869|4868|4865|4864|3680
1640270410000|2021-12-23 14:40:10|4866|4864.5|4865.5|4864|4867.5|4866|4865|4864|1275
1640270420000|2021-12-23 14:40:20|4866|4864.5|4867|4865.5|4867.5|4866|4865.5|4864|492
1640270430000|2021-12-23 14:40:30|4867.5|4866|4869.5|4868.5|4869.5|4868.5|4867.5|4866|406
1640270440000|2021-12-23 14:40:40|4870|4869|4870|4869|4870|4869|4870|4868.5|81
1640270450000|2021-12-23 14:40:50|4871|4869.5|4871.5|4870|4872|4870|4870.5|4869.5|5
1640270460000|2021-12-23 14:41:00|4872|4870.5|4872.5|4871.5|4873|4872|4871.5|4870.5|290
1640270470000|2021-12-23 14:41:10|4873.5|4872|4873|4872|4874|4872.5|4873|4871.5|204
1640270480000|2021-12-23 14:41:20|4874|4872.5|4872.5|4871|4875|4873|4872|4871|561
1640270490000|2021-12-23 14:41:30|4872|4871.5|4872.5|4871|4872.5|4871.5|4871.5|4870.5|308
1640270500000|2021-12-23 14:41:40|4872|4871.5|4872|4870.5|4872.5|4871.5|4871.5|4870.5|806
1640270510000|2021-12-23 14:41:50|4871.5|4871|4872|4871|4872.5|4871|4871.5|4871|0
1640270520000|2021-12-23 14:42:00|4871.5|4870.5|4870.5|4868.5|4871.5|4870.5|4870|4868.5|273
1640270530000|2021-12-23 14:42:10|4871|4869|4872|4870.5|4872|4870.5|4871|4869|71
1640270540000|2021-12-23 14:42:20|4872.5|4871|4874|4872.5|4874.5|4873|4872.5|4870.5|139
1640270550000|2021-12-23 14:42:30|4875|4873|4875|4873.5|4875|4873.5|4875|4873|124
1640270560000|2021-12-23 14:42:40|4876|4874|4876.5|4874.5|4878|4877|4876|4874|571
1640270570000|2021-12-23 14:42:50|4876|4875|4876|4875|4876.5|4875|4875|4873.5|22
1640270580000|2021-12-23 14:43:00|4875.5|4874|4874.5|4873.5|4876|4874|4873|4871.5|1773
1640270590000|2021-12-23 14:43:10|4875|4874|4875.5|4874.5|4876|4874.5|4875|4874|53
1640270610000|2021-12-23 14:43:30|4875|4874|4875.5|4874|4875.5|4875|4875|4874|54
1640270620000|2021-12-23 14:43:40|4875|4874.5|4875.5|4874.5|4875.5|4874.5|4875|4874|0
1640270630000|2021-12-23 14:43:50||4874||4874.5||4874.5||4874|132
1640270640000|2021-12-23 14:44:00|4876|4875|4876.5|4875.5|4877|4876|4876|4875|224
1640270650000|2021-12-23 14:44:10|4877|4875|4877|4875.5|4877.5|4875.5|4875.5|4874|34
1640270660000|2021-12-23 14:44:20|4876.5|4874.5|4878.5|4876.5|4878.5|4877|4876|4874.5|193
1640270670000|2021-12-23 14:44:30|4878|4877|4878.5|4877|4878.5|4877.5|4878|4876.5|68
1640270680000|2021-12-23 14:44:40|4878|4876.5|4878|4877|4878|4877|4878|4876.5|15
1640270690000|2021-12-23 14:44:50|4877.5|4876.5|4875.5|4874|4877.5|4876.5|4875|4874|520
1640270700000|2021-12-23 14:45:00|4875|4873.5|4875|4874.5|4877|4875.5|4874.5|4873.5|2128
1640270710000|2021-12-23 14:45:10|4875.5|4875|4880.5|4878.5|4881|4879.5|4875.5|4875|2607
1640270720000|2021-12-23 14:45:20|4881|4879|4879|4878|4881|4880|4879|4878|96
1640270730000|2021-12-23 14:45:30|4878.5|4877|4880|4878.5|4881|4880|4878|4876.5|2460
1640270740000|2021-12-23 14:45:40|4880.5||4880||4881||4880||408
1640270750000|2021-12-23 14:45:50|4879.5|4877.5|4880|4878.5|4880.5|4878.5|4879|4877.5|257
1640270760000|2021-12-23 14:46:00|4880.5|4877.5|4880|4879|4880.5|4879|4878.5|4877|346
1640270770000|2021-12-23 14:46:10|4879.5|4878|4878|4877|4879.5|4878|4877.5|4875.5|162
1640270780000|2021-12-23 14:46:20|4879|4877.5|4881|4879|4882.5|4880|4879|4877.5|1239
1640270790000|2021-12-23 14:46:30|4880.5|4879.5|4881.5|4880|4883|4881|4880|4879.5|224
1640270800000|2021-12-23 14:46:40|4882|4880.5|4883|4881.5|4883|4881.5|4882|4880.5|10
1640270810000|2021-12-23 14:46:50|4882.5|4882|4884|4882|4884.5|4883|4882.5|4881.5|349
1640270820000|2021-12-23 14:47:00|4883|4881.5|4883|4882|4884|4882|4881|4879|2322
1640270830000|2021-12-23 14:47:10|4883.5|4882.5|4883.5|4882.5|4883.5|4882.5|4883|4882.5|0
1640270840000|2021-12-23 14:47:20|4883|4882|4883.5|4882|4883.5|4882|4883|4882|1321
1640270850000|2021-12-23 14:47:30|4884|4882.5|4884.5|4883.5|4885|4884|4883.5|4882|677
1640270860000|2021-12-23 14:47:40|4885|4884|4884.5|4883|4885|4884|4884.5|4883|79
1640270870000|2021-12-23 14:47:50|4885|4883.5|4887|4885.5|4887.5|4886|4885|4883.5|1506
1640270880000|2021-12-23 14:48:00|4886.5|4885|4886|4885|4887|4885|4885.5|4884|84
1640270890000|2021-12-23 14:48:10|4885.5|4884.5|4885.5|4884.5|4886|4885|4885|4884|471
1640270900000|2021-12-23 14:48:20|4885|4884|4885|4883.5|4885|4884|4883.5|4882|429
1640270910000|2021-12-23 14:48:30|4884.5|4883|4886.5|4885.5|4886.5|4885.5|4884.5|4883|58
1640270920000|2021-12-23 14:48:40|4887.5|4886|4885|4883.5|4887.5|4886.5|4884.5|4883|289
1640270930000|2021-12-23 14:48:50|4884.5|4883|4884.5|4883.5|4885|4883.5|4884|4882|547
1640270940000|2021-12-23 14:49:00|4884|4884|4886|4884|4886|4885|4884|4883|251
1640270950000|2021-12-23 14:49:10|4885.5|4884.5|4887|4886|4887.5|4886|4885.5|4884|304
1640270960000|2021-12-23 14:49:20|4886.5|4885|4887.5|4885|4887.5|4886|4886.5|4884|8
1640270970000|2021-12-23 14:49:30|4887|4884.5|4885.5|4884|4887|4885.5|4885|4884|1294
1640270980000|2021-12-23 14:49:40|4885|4883|4885|4883.5|4885.5|4884|4884|4882|288
1640270990000|2021-12-23 14:49:50|4884.5|4882.5|4884|4882|4885|4882.5|4883.5|4882|887
1640271000000|2021-12-23 14:50:00|4883.5|4883|4882.5|4881.5|4884|4883.5|4882|4881.5|3311
1640271010000|2021-12-23 14:50:10|4883|4882|4883.5|4882|4883.5|4883|4882.5|4881.5|717
1640271020000|2021-12-23 14:50:20|4884|4882.5|4884|4882|4885|4884.5|4884|4882|554
1640271030000|2021-12-23 14:50:30|4883.5|4881.5|4884.5|4883|4884.5|4883.5|4883|4881.5|227
1640271040000|2021-12-23 14:50:40|4884|4883.5|4884.5|4883|4884.5|4883.5|4884|4883|15
1640271050000|2021-12-23 14:50:50|4884|4882.5|4883|4881.5|4884|4882.5|4883|4881.5|139
1640271060000|2021-12-23 14:51:00|4883.5|4882|4883|4881.5|4884|4882|4883|4881.5|0
1640271080000|2021-12-23 14:51:20|4882.5|4882|4883|4881.5|4883|4882|4882.5|4881.5|3
1640271090000|2021-12-23 14:51:30|4882.5|4881|4882|4880.5|4883|4881|4881.5|4880.5|371
1640271100000|2021-12-23 14:51:40|4882.5|4881|4881.5|4880|4882.5|4881|4881.5|4880|80
1640271110000|2021-12-23 14:51:50|4881|4879.5|4882|4880|4882.5|4881|4881|4879.5|241
1640271120000|2021-12-23 14:52:00|4881.5|4881|4882.5|4881|4882.5|4881.5|4881.5|4880.5|147
1640271130000|2021-12-23 14:52:10|4883.5|4881.5|4883|4881|4885|4883.5|4882.5|4881|1067
1640271140000|2021-12-23 14:52:20|4884|4881.5|4884.5|4883|4884.5|4883|4884|4881.5|123
1640271150000|2021-12-23 14:52:30|4885|4883.5|4884|4883|4885.5|4884|4884|4883|0
1640271160000|2021-12-23 14:52:40|4883.5|4882|4884|4882|4884|4882.5|4883.5|4882|6
1640271170000|2021-12-23 14:52:50||4882.5||4882.5||4882.5||4882.5|0
1640271180000|2021-12-23 14:53:00|4883.5|4883|4885|4884.5|4885|4884.5|4883.5|4882.5|346
1640271190000|2021-12-23 14:53:10|4885.5|4883.5|4887|4885.5|4887.5|4886|4885|4883.5|1342
1640271200000|2021-12-23 14:53:20|4886.5|4886|4886.5|4885|4887|4886.5|4886.5|4885|797
1640271210000|2021-12-23 14:53:30|4886|4884.5|4886|4884.5|4886.5|4885|4885.5|4884|0
1640271220000|2021-12-23 14:53:40|4885.5|4885|4887|4886|4887|4886|4885.5|4885|59
1640271230000|2021-12-23 14:53:50|4886.5||4887||4887||4886.5||0
1640271240000|2021-12-23 14:54:00|4886.5|4885.5|4885.5|4884|4887|4886|4885.5|4884|1494
1640271250000|2021-12-23 14:54:10|4885|4883|4883|4882|4885|4883|4883|4882|68
1640271260000|2021-12-23 14:54:20|4882.5|4881|4883|4881.5|4883|4882|4881.5|4880|134
1640271270000|2021-12-23 14:54:30|4882.5||4882||4883||4882||0
1640271280000|2021-12-23 14:54:40|4882.5|4880|4881.5|4880|4882.5|4880.5|4881|4879.5|85
1640271290000|2021-12-23 14:54:50|4881|4880.5|4881|4880.5|4881.5|4880.5|4881|4880|8
1640271300000|2021-12-23 14:55:00|4881.5|4880|4881.5|4880|4883|4882|4881|4880|2542
1640271310000|2021-12-23 14:55:10||4880.5||4880.5||4880.5||4880.5|0
1640271320000|2021-12-23 14:55:20|4880.5|4880|4881|4880.5|4883|4882|4880.5|4880|1947
1640271330000|2021-12-23 14:55:30|4881.5|4881|4881|4879.5|4882.5|4881|4880.5|4879.5|353
1640271340000|2021-12-23 14:55:40|4881.5|4880|4881.5|4880|4881.5|4880|4881|4879.5|0
1640271350000|2021-12-23 14:55:50|4882|4880.5|4883.5|4882.5|4884|4883|4882|4880.5|89
1640271360000|2021-12-23 14:56:00|4884|4883|4886|4884.5|4886|4884.5|4884|4883|524
1640271370000|2021-12-23 14:56:10|4885.5|4884|4885|4884|4885.5|4884|4885|4883|98
1640271380000|2021-12-23 14:56:20|4884.5|4883|4884.5|4883|4885.5|4884|4884|4882.5|51
1640271390000|2021-12-23 14:56:30|4884|4883.5|4883.5|4882.5|4885.5|4884|4883.5|4882.5|297
1640271400000|2021-12-23 14:56:40|4883|4883|4885|4884|4885.5|4884|4883|4883|86
1640271410000|2021-12-23 14:56:50|||||||||192
1640271420000|2021-12-23 14:57:00|4884.5|4883|4885|4883.5|4885|4884|4884|4883|130
1640271430000|2021-12-23 14:57:10|4884.5|4883|4883.5|4882.5|4885|4883|4883.5|4882.5|265
1640271440000|2021-12-23 14:57:20|4884|4883|4883.5|4883|4884|4883|4883.5|4883|7
1640271450000|2021-12-23 14:57:30|4883|4882.5|4883.5|4882.5|4883.5|4882.5|4883|4882.5|9
1640271460000|2021-12-23 14:57:40|4883|4882|4882.5|4882|4883.5|4882|4881.5|4880.5|2838
1640271470000|2021-12-23 14:57:50|4882|4881.5|4882.5|4881.5|4883|4881.5|4882|4881.5|204
1640271480000|2021-12-23 14:58:00|4883|4882|4883.5|4882|4883.5|4883|4882.5|4882|241
1640271490000|2021-12-23 14:58:10|4884|4882.5|4885|4883.5|4885.5|4884|4884|4882.5|265
1640271500000|2021-12-23 14:58:20|4884.5||4885||4885||4884.5||37
1640271510000|2021-12-23 14:58:30|4884.5|4883|4884.5|4883|4885|4883|4883|4882|719
1640271520000|2021-12-23 14:58:40|4885|4883.5|4885|4883|4885|4883.5|4883.5|4882.5|31
1640271530000|2021-12-23 14:58:50|4884.5|4883.5|4885|4883|4885|4883.5|4884|4883|2
1640271540000|2021-12-23 14:59:00||4883.5||4883.5||4883.5||4883|18
1640271550000|2021-12-23 14:59:10|4884.5||4884.5||4885||4884.5||0
1640271560000|2021-12-23 14:59:20|4884|4883|4884|4883|4884.5|4883|4884|4883|11
1640271570000|2021-12-23 14:59:30|4884.5|4882.5|4883|4881.5|4884.5|4882.5|4883|4881.5|355
1640271580000|2021-12-23 14:59:40|||||||||19
1640271590000|2021-12-23 14:59:50|4882.5|4882|4880.5|4879|4883|4882|4880|4879|931
1640271600000|2021-12-23 15:00:00|4881.5|4879.5|4880.5|4879.5|4881.5|4880.5|4880|4878.5|5275
1640271610000|2021-12-23 15:00:10|4880|4878.5|4879|4878|4880|4878.5|4879|4877.5|75
1640271620000|2021-12-23 15:00:20|4879.5|4878.5|4880.5|4879.5|4880.5|4879.5|4879.5|4878.5|844
1640271630000|2021-12-23 15:00:30|4881|4880|4884|4882.5|4884|4882.5|4881|4880|2350
1640271640000|2021-12-23 15:00:40|4883|4882|4884|4882.5|4884|4882.5|4882.5|4882|1079
1640271650000|2021-12-23 15:00:50|4883.5|4882|4881.5|4880.5|4883.5|4882.5|4881.5|4880|854
1640271660000|2021-12-23 15:01:00|4881|4880|4879|4878.5|4881.5|4880.5|4878|4877.5|2652
1640271670000|2021-12-23 15:01:10|4878|4878|4881|4879.5|4881|4879.5|4878|4877.5|3399
1640271680000|2021-12-23 15:01:20|4880.5|4880|4881|4879.5|4881.5|4881|4880.5|4879.5|656
1640271690000|2021-12-23 15:01:30|4880.5||4881||4881||4880||0
1640271700000|2021-12-23 15:01:40|4880|4879|4879|4877.5|4880|4879.5|4878|4877.5|1031
1640271710000|2021-12-23 15:01:50|4878.5||4878||4878.5||4878||0
1640271720000|2021-12-23 15:02:00|4878.5|4877|4878.5|4877|4878.5|4877|4878|4876.5|320
1640271730000|2021-12-23 15:02:10|4878|4877.5|4878.5|4877.5|4878.5|4877.5|4878|4877|18
1640271740000|2021-12-23 15:02:20|4878|4877|4877.5|4876.5|4878|4877|4877|4876|393
1640271750000|2021-12-23 15:02:30|4877|4876|4877|4875.5|4877.5|4876|4876.5|4875|221
1640271760000|2021-12-23 15:02:40|4876.5|4876|4877|4875.5|4877.5|4876.5|4876.5|4875.5|0
1640271770000|2021-12-23 15:02:50|4877.5|4876|4877.5|4876|4877.5|4876.5|4877.5|4876|0
1640271780000|2021-12-23 15:03:00|4877|4876.5|4876|4875|4877.5|4876.5|4876|4875|1351
1640271790000|2021-12-23 15:03:10|4876.5|4875.5|4877|4875.5|4877.5|4876|4876.5|4875.5|218
1640271800000|2021-12-23 15:03:20|4876.5|4875|4876.5|4875.5|4877.5|4876|4876|4874.5|575
1640271810000|2021-12-23 15:03:30|4877|4875|4877|4875|4877|4875.5|4876|4875|250244
1640271820000|2021-12-23 15:03:40|4876.5|4875.5|4877.5|4876|4877.5|4876.5|4876.5|4875|234
1640271830000|2021-12-23 15:03:50|4877||4877||4877.5||4877||811
1640271840000|2021-12-23 15:04:00|4877.5|4876.5|4877|4876|4877.5|4876.5|4877|4876|435
1640271850000|2021-12-23 15:04:10|4877.5|4876.5|4877.5|4876.5|4878|4877|4877|4876.5|659
1640271860000|2021-12-23 15:04:20|4877|4876|4877|4875.5|4877.5|4876|4876|4875.5|657
1640271870000|2021-12-23 15:04:30|4876.5|4875|4874|4872.5|4876.5|4875|4873|4872.5|1680
1640271880000|2021-12-23 15:04:40|4873|4873|4874|4873.5|4875|4873.5|4872|4871.5|2598
1640271890000|2021-12-23 15:04:50||4873||4873.5||4873.5||4873|139
1640271900000|2021-12-23 15:05:00|4874.5|4874|4876|4875.5|4877|4876.5|4874.5|4874|6508
1640271910000|2021-12-23 15:05:10|4875.5|4875|4875|4873|4875.5|4875|4874|4873|253627
1640271920000|2021-12-23 15:05:20||4873.5||4873.5||4873.5||4873.5|103
1640271930000|2021-12-23 15:05:30|4874.5|4873|4873.5|4872.5|4874.5|4873.5|4873|4872|1438
1640271940000|2021-12-23 15:05:40|4874|4873|4874|4872.5|4874.5|4873|4874|4872.5|378
1640271950000|2021-12-23 15:05:50|4873.5|4872|4873|4872|4873.5|4872|4872.5|4871.5|604
1640271960000|2021-12-23 15:06:00|4872.5|4871.5|4872.5|4871.5|4872.5|4872|4872.5|4871.5|0
1640271970000|2021-12-23 15:06:10|4873|4872|4873.5|4872|4874|4872.5|4873|4871.5|1545
1640271980000|2021-12-23 15:06:20|4874|4872.5|4875|4874|4875.5|4874|4874|4872.5|364
1640271990000|2021-12-23 15:06:30|4874.5|4874.5|4875|4874|4875.5|4874.5|4874.5|4874|1020
1640272000000|2021-12-23 15:06:40|4875.5|4874.5|4876.5|4875.5|4877.5|4876|4875.5|4874.5|1398
1640272010000|2021-12-23 15:06:50|4876|4876|4876.5|4875|4876.5|4876|4875.5|4875|752
1640272020000|2021-12-23 15:07:00|4876|4875.5|4875.5|4875|4876|4875.5|4875.5|4875|121
1640272030000|2021-12-23 15:07:10|4876|4875.5|4874|4873.5|4876.5|4875.5|4874|4873.5|2500
1640272040000|2021-12-23 15:07:20|4875|4874|4875|4873.5|4875|4874|4874|4873.5|2374
1640272050000|2021-12-23 15:07:30|4874.5|4874|4874.5|4874|4874.5|4874|4874.5|4874|0
1640272060000|2021-12-23 15:07:40|4875|4874.5|4876|4875|4876.5|4875.5|4875|4874.5|126
1640272070000|2021-12-23 15:07:50|4875.5|4874.5|4875.5|4874.5|4875.5|4875|4875.5|4874.5|364
1640272080000|2021-12-23 15:08:00|4876|4875|4875|4874.5|4876.5|4875.5|4874.5|4874|1018
1640272090000|2021-12-23 15:08:10|4874.5|4874|4876|4874|4876|4874.5|4874.5|4874|256
1640272100000|2021-12-23 15:08:20|4875.5|4874.5|4875.5|4874|4876|4874.5|4874.5|4874|103
1640272110000|2021-12-23 15:08:30|4875|4874.5|4876|4874.5|4876.5|4874.5|4875|4874.5|50
1640272120000|2021-12-23 15:08:40|4875.5|4875|4876.5|4875.5|4877|4876|4875.5|4875|266
1640272130000|2021-12-23 15:08:50||4876||4876||4876||4876|0
1640272140000|2021-12-23 15:09:00|4876|4875.5|4876.5|4876|4877|4876.5|4876|4875.5|251
1640272150000|2021-12-23 15:09:10|4877|4875.5|4876.5|4876|4877|4876|4876.5|4875.5|11
1640272160000|2021-12-23 15:09:20|4877|4875.5|4876.5|4875.5|4877|4876.5|4876.5|4875.5|168
1640272170000|2021-12-23 15:09:30|4876|4876|4877.5|4876|4877.5|4876.5|4876|4875.5|414
1640272180000|2021-12-23 15:09:40|4878|4876.5|4878.5|4877.5|4879|4877.5|4878|4876.5|204
1640272190000|2021-12-23 15:09:50|4878|4877|4878.5|4877.5|4878.5|4877.5|4878|4877|26
1640272200000|2021-12-23 15:10:00|4878|4878|4881|4879.5|4881|4879.5|4878|4878|272
1640272210000|2021-12-23 15:10:10|4880.5|4880|4880|4879|4880.5|4880.5|4880|4879|323
1640272220000|2021-12-23 15:10:20|4880.5|4879.5|4880.5|4880|4880.5|4880|4880.5|4879.5|329
1640272230000|2021-12-23 15:10:30|4880|4879|4880.5|4879.5|4880.5|4880|4880|4879|0
1640272240000|2021-12-23 15:10:40|4881|4880|4881.5|4880.5|4882.5|4881|4881|4880|251
1640272250000|2021-12-23 15:10:50|4881|4880|4881.5|4880|4881.5|4880.5|4881|4880|2
1640272260000|2021-12-23 15:11:00|4881|4880.5|4881.5|4880.5|4881.5|4880.5|4881|4880|0
1640272270000|2021-12-23 15:11:10|4882.5|4881|4882.5|4881|4882.5|4881.5|4882.5|4881|176
1640272280000|2021-12-23 15:11:20|4882||4882||4882||4881.5||42
1640272290000|2021-12-23 15:11:30||4881.5||4881.5||4881.5||4881.5|42
1640272300000|2021-12-23 15:11:40|4881.5|4881|4880|4879.5|4882|4881|4880|4879.5|350
1640272310000|2021-12-23 15:11:50|4881|4880|4881|4880|4881|4880|4880.5|4879.5|103
1640272320000|2021-12-23 15:12:00|4880.5|4879.5|4879.5|4878.5|4881|4879.5|4879.5|4877.5|495
1640272330000|2021-12-23 15:12:10|4879|4877.5|4879.5|4878|4879.5|4878|4879|4877.5|10
1640272340000|2021-12-23 15:12:20|4879|4878.5|4881|4880|4881|4880|4879|4878.5|196
1640272350000|2021-12-23 15:12:30|4880.5|4879.5|4880.5|4879|4881|4880|4880.5|4878.5|10
1640272360000|2021-12-23 15:12:40|4880|4878.5|4880|4879|4880|4879|4879.5|4878.5|0
1640272370000|2021-12-23 15:12:50|4879.5||4879.5||4880||4879.5||0
1640272380000|2021-12-23 15:13:00|4880|4878.5|4880|4879|4880|4879|4878.5|4877.5|582
1640272390000|2021-12-23 15:13:10|4880.5|4879.5|4881|4879.5|4881|4880.5|4880|4879|1192
1640272400000|2021-12-23 15:13:20|4880.5||4880||4880.5||4880||0
1640272410000|2021-12-23 15:13:30|4881|4880|4881.5|4880.5|4882|4881|4880.5|4880|391
1640272420000|2021-12-23 15:13:40|4882|4880|4882|4881|4882|4881|4881.5|4880|0
1640272430000|2021-12-23 15:13:50|4881.5|4880.5|4882|4881.5|4882|4881.5|4881.5|4880.5|13
1640272440000|2021-12-23 15:14:00|4882.5|4882|4884|4882.5|4884.5|4883.5|4882.5|4882|821
1640272450000|2021-12-23 15:14:10|4885|4883.5|4883.5|4882|4885.5|4884|4883.5|4882|2983
1640272460000|2021-12-23 15:14:20|4883||4883.5||4883.5||4882.5||0
1640272470000|2021-12-23 15:14:30|4883|4882.5|4883|4882.5|4883|4882.5|4883|4882.5|0
1640272480000|2021-12-23 15:14:40|4882.5|4882|4882.5|4881|4883|4882|4882.5|4881|322
1640272490000|2021-12-23 15:14:50|4883|4880.5|4881.5|4880.5|4883|4880.5|4881|4880|7
1640272500000|2021-12-23 15:15:00||4881||4880.5||4881||4880.5|0
1640272510000|2021-12-23 15:15:10|4881|4880|4881|4880.5|4881|4880.5|4881|4880|91
1640272520000|2021-12-23 15:15:20|4881.5|4881|4883|4882|4883|4882|4881.5|4881|198
1640272530000|2021-12-23 15:15:30|4883.5|4882.5|4884|4883|4884.5|4883.5|4883.5|4882.5|738
1640272540000|2021-12-23 15:15:40|4885|4883.5|4885.5|4884|4886|4884|4885|4883.5|0
1640272550000|2021-12-23 15:15:50|4886|4884.5|4885.5|4884.5|4886|4884.5|4885.5|4884|0
1640272560000|2021-12-23 15:16:00|4885|4884|4884.5|4883|4885|4884|4884.5|4883|59
1640272570000|2021-12-23 15:16:10|4885|4883.5|4885.5|4884|4885.5|4884|4885|4883.5|0
1640272580000|2021-12-23 15:16:20|4885|4883.5|4886.5|4885|4887|4885|4884.5|4883.5|479
1640272590000|2021-12-23 15:16:30|4886|4884.5|4886|4885|4886|4885|4885.5|4884|115
1640272600000|2021-12-23 15:16:40|4886.5||4886||4886.5||4885.5||655
1640272610000|2021-12-23 15:16:50|4885.5|4884.5|4885.5|4884.5|4886|4884.5|4885|4884|147
1640272620000|2021-12-23 15:17:00||4884||4884||4884||4884|0
1640272630000|2021-12-23 15:17:10||4884.5||4884.5||4884.5||4884.5|0
1640272640000|2021-12-23 15:17:20|4886.5|4885|4886.5|4885.5|4887|4885.5|4886.5|4885|146
1640272650000|2021-12-23 15:17:30|4887|4886|4886.5|4886|4887|4886|4886.5|4886|78
1640272660000|2021-12-23 15:17:40|4887|4885.5|4887|4885.5|4887|4885.5|4886|4885|400
1640272680000|2021-12-23 15:18:00|4887.5|4886|4889|4887.5|4889.5|4887.5|4887.5|4886|939
1640272690000|2021-12-23 15:18:10|4889.5|4888|4888|4887|4889.5|4888.5|4888|4887|2109
1640272700000|2021-12-23 15:18:20|4887|4886.5|4888.5|4887.5|4888.5|4887.5|4887|4886.5|1633
1640272710000|2021-12-23 15:18:30|4889|4888|4889.5|4888.5|4889.5|4889|4889|4887.5|455
1640272720000|2021-12-23 15:18:40|4889|4888|4889.5|4888.5|4889.5|4888.5|4889|4888|521
1640272730000|2021-12-23 15:18:50|4890|4889|4890|4889|4891|4889.5|4890|4889|787
1640272740000|2021-12-23 15:19:00|4889.5|4888.5|4889.5|4888.5|4890|4888.5|4889|4888.5|134
1640272750000|2021-12-23 15:19:10|4889|4889|4889|4888|4889|4889|4889|4888|153
1640272760000|2021-12-23 15:19:20|4889.5|4888.5|4889|4888|4889.5|4888.5|4888|4887.5|327
1640272770000|2021-12-23 15:19:30|4888.5|4888.5|4889.5|4888.5|4890|4889|4887.5|4886.5|4114
1640272780000|2021-12-23 15:19:40|4889|4889|4888.5|4887.5|4889|4889|4888.5|4887|612
1640272790000|2021-12-23 15:19:50|4888|4887|4887.5|4886.5|4888|4887|4887.5|4886.5|367
1640272800000|2021-12-23 15:20:00|4888.5|4887|4887.5|4887|4888.5|4887|4887.5|4886.5|224
1640272810000|2021-12-23 15:20:10|4888.5|4887.5|4885.5|4884.5|4888.5|4887.5|4885.5|4884.5|1197
1640272820000|2021-12-23 15:20:20|4885|4885|4884.5|4883.5|4885.5|4885|4884|4883.5|417
1640272830000|2021-12-23 15:20:30|4885|4884|4884.5|4884|4885|4884|4884.5|4883.5|107
1640272840000|2021-12-23 15:20:40|4885|4883.5|4884.5|4883.5|4885|4884.5|4884.5|4883.5|176
1640272850000|2021-12-23 15:20:50||4884||4884||4884||4883.5|0
1640272860000|2021-12-23 15:21:00|4885|4883.5|4885|4883.5|4886|4885|4884.5|4883.5|833
1640272870000|2021-12-23 15:21:10|4884.5|4884|4884|4883.5|4884.5|4884|4884|4883.5|26
1640272880000|2021-12-23 15:21:20|4883.5|4883|4882.5|4881.5|4884|4883|4882.5|4881.5|1027
1640272890000|2021-12-23 15:21:30|4882|4881|4881.5|4880.5|4882|4881|4881.5|4880.5|180
1640272900000|2021-12-23 15:21:40|4881|4880|4879|4878|4881|4880|4879|4877.5|655
1640272910000|2021-12-23 15:21:50|4879.5|4878.5|4880.5|4879.5|4880.5|4879.5|4879|4877.5|1328
1640272920000|2021-12-23 15:22:00|4881|4880|4880|4879.5|4881|4880|4879.5|4878|1079
1640272930000|2021-12-23 15:22:10|4880.5|4879|4880|4878.5|4880.5|4879.5|4880|4878.5|256
1640272940000|2021-12-23 15:22:20|4879.5||4879.5||4879.5||4879.5||0
1640272950000|2021-12-23 15:22:30|4880.5|4879|4880.5|4879.5|4880.5|4879.5|4880|4878.5|383
1640272960000|2021-12-23 15:22:40|4881|4880|4881|4880.5|4881|4880.5|4880.5|4879.5|332
1640272970000|2021-12-23 15:22:50|4880.5|4880|4880.5|4879.5|4880.5|4880|4880|4879.5|70
1640272980000|2021-12-23 15:23:00|4880|4879|4878|4877|4880.5|4879|4877.5|4876.5|739
1640272990000|2021-12-23 15:23:10|4878.5|4877.5|4878.5|4877.5|4878.5|4878|4878.5|4877|1792
1640273000000|2021-12-23 15:23:20||4878||4877.5||4878||4877.5|247
1640273010000|2021-12-23 15:23:30|4878|4877|4878.5|4877|4878.5|4877.5|4878|4877|2
1640273020000|2021-12-23 15:23:40|4878|4877.5|4877.5|4876|4878|4877.5|4877.5|4876|81
1640273030000|2021-12-23 15:23:50|4876|4875.5|4876|4875|4877|4876|4875.5|4874.5|377
1640273040000|2021-12-23 15:24:00|4875.5|4874|4875|4874|4876|4874.5|4875|4874|172
1640273050000|2021-12-23 15:24:10|4874.5|4873.5|4873.5|4872.5|4874.5|4873.5|4872.5|4871|577
1640273060000|2021-12-23 15:24:20||4872||4872||4872||4872|6
1640273070000|2021-12-23 15:24:30||4872.5||4872.5||4872.5||4872|0
1640273080000|2021-12-23 15:24:40|4873|4872|4873|4872|4873|4872|4873|4872|33
1640273090000|2021-12-23 15:24:50|4873.5|4872.5|4873.5|4873|4874|4873.5|4873.5|4872.5|795
1640273100000|2021-12-23 15:25:00|4874|4873.5|4874.5|4874|4874.5|4874|4874|4873.5|94
1640273110000|2021-12-23 15:25:10|4875.5|4874.5|4875.5|4874|4875.5|4874.5|4874.5|4874|447
1640273120000|2021-12-23 15:25:20|4875|4873.5|4873|4871.5|4875|4873.5|4872.5|4871.5|652
1640273130000|2021-12-23 15:25:30|4873.5|4872|4874.5|4873.5|4874.5|4874|4873.5|4872|231
1640273140000|2021-12-23 15:25:40|4875|4874|4875.5|4874.5|4875.5|4874.5|4875|4874|15
1640273160000|2021-12-23 15:26:00|4876.5|4875|4877|4875.5|4877|4875.5|4876|4875|622
1640273170000|2021-12-23 15:26:10|4877.5|4876|4877.5|4876|4877.5|4876.5|4876.5|4876|779
1640273180000|2021-12-23 15:26:20|4876.5|4876.5|4876|4875.5|4876.5|4876.5|4876|4875.5|231
1640273210000|2021-12-23 15:26:50|4875.5|4875|4875.5|4874.5|4876|4875|4875.5|4874.5|19
1640273220000|2021-12-23 15:27:00|4876|4875|4875.5|4874.5|4876|4875.5|4875.5|4874.5|418
1640273230000|2021-12-23 15:27:10|4876|4875|4877|4876|4878|4876|4875.5|4874.5|197
1640273240000|2021-12-23 15:27:20|4876.5|4875.5|4876.5|4875.5|4877|4876|4876.5|4875|21
1640273250000|2021-12-23 15:27:30|4876|4876|4876|4875|4876|4876|4876|4874.5|107
1640273260000|2021-12-23 15:27:40|4875.5|4874.5|4875.5|4874.5|4875.5|4875.5|4875.5|4874.5|136
1640273270000|2021-12-23 15:27:50|4875|4875|4875|4874|4875|4875|4874.5|4873.5|456
1640273280000|2021-12-23 15:28:00|4875.5|4873.5|4875.5|4875|4875.5|4875|4875.5|4873.5|353
1640273290000|2021-12-23 15:28:10|4876|4875.5|4876.5|4875.5|4876.5|4875.5|4876|4875.5|494
1640273300000|2021-12-23 15:28:20|4876|4876|4875.5|4875|4876|4876|4875.5|4875|329
1640273310000|2021-12-23 15:28:30|4876|4874.5|4878.5|4877.5|4878.5|4877.5|4876|4874.5|1008
1640273340000|2021-12-23 15:29:00|4879|4878|4877.5|4876.5|4879|4878.5|4877.5|4876.5|902
1640273350000|2021-12-23 15:29:10|4877|4876|4876|4875.5|4878|4876|4875.5|4875|614
1640273360000|2021-12-23 15:29:20|4876.5|4876|4875|4874.5|4876.5|4876|4875|4874|1064
1640273370000|2021-12-23 15:29:30|4875.5|4875|4876.5|4875.5|4877|4876.5|4875.5|4875|1229
1640273380000|2021-12-23 15:29:40|4876||4876||4876||4876||0
1640273390000|2021-12-23 15:29:50|4876.5|4876|4876.5|4876|4876.5|4876|4876.5|4876|227
1640273400000|2021-12-23 15:30:00|4877|4876.5|4878.5|4877|4878.5|4877.5|4877|4876.5|129
1640273410000|2021-12-23 15:30:10|4879.5|4877.5|4879.5|4878|4879.5|4878|4879.5|4877.5|205
1640273420000|2021-12-23 15:30:20|4880|4878.5|4880|4879|4880.5|4879|4880|4878.5|139
1640273430000|2021-12-23 15:30:30|4880.5|4879.5|4880|4879|4880.5|4879.5|4879|4878|281
1640273440000|2021-12-23 15:30:40|4879.5|4879.5|4881|4879.5|4881|4880|4879.5|4879.5|310
1640273450000|2021-12-23 15:30:50|4880.5|4880|4880|4879|4881|4880|4879.5|4878.5|714
1640273460000|2021-12-23 15:31:00|4879.5|4879.5|4878.5|4877.5|4880|4879.5|4878.5|4877|653
1640273470000|2021-12-23 15:31:10|4878|4877|4878|4877.5|4878.5|4877.5|4877.5|4876.5|546
1640273480000|2021-12-23 15:31:20|4878.5|4877|4878|4877.5|4880|4878.5|4878|4876.5|644
1640273490000|2021-12-23 15:31:30|4877.5|4877|4876.5|4875|4877.5|4877|4876.5|4875|700
1640273500000|2021-12-23 15:31:40|4876|4875.5|4877|4876|4877|4876|4876|4875|308
1640273510000|2021-12-23 15:31:50|4877.5|4876.5|4877.5|4877|4877.5|4877|4877|4876|117
1640273520000|2021-12-23 15:32:00|4877|4876.5|4876|4875.5|4877|4876.5|4876|4875.5|481
1640273530000|2021-12-23 15:32:10|4875.5|4875|4874.5|4873.5|4875.5|4875|4874|4873|1995
1640273540000|2021-12-23 15:32:20|4875|4874|4875|4874.5|4875|4874.5|4874.5|4873.5|835
1640273550000|2021-12-23 15:32:30|4875.5|4873.5|4874.5|4874|4875.5|4874|4874|4873.5|180
1640273560000|2021-12-23 15:32:40|4875|4873.5|4875|4874.5|4875.5|4875|4875|4873.5|723
1640273570000|2021-12-23 15:32:50|4874.5|4874|4874.5|4874|4875|4874|4874.5|4874|70
1640273580000|2021-12-23 15:33:00|4875|4874.5|4875.5|4875|4875.5|4875|4875|4874.5|231
1640273590000|2021-12-23 15:33:10|4876|4875.5|4876|4875.5|4876.5|4876|4876|4875|736
1640273600000|2021-12-23 15:33:20|4876.5|4876|4877|4876|4878|4877|4876.5|4876|798
1640273610000|2021-12-23 15:33:30|4878|4877|4877.5|4877|4878|4877|4877|4876|246
1640273620000|2021-12-23 15:33:40|4878|4877.5|4878|4877.5|4879|4878|4877.5|4877|294
1640273630000|2021-12-23 15:33:50|4878.5|4878|4878.5|4878|4878.5|4878|4878.5|4878|13
1640273640000|2021-12-23 15:34:00|4878|4877.5|4877.5|4876|4878.5|4877.5|4877|4876|931
1640273650000|2021-12-23 15:34:10|4878.5|4876.5|4878.5|4878|4878.5|4878|4878|4876.5|431
1640273660000|2021-12-23 15:34:20|4878|4877.5|4878|4877.5|4878.5|4878|4878|4877|8
1640273670000|2021-12-23 15:34:30||4877||4877||4877||4877|155
1640273680000|2021-12-23 15:34:40|4878.5|4877.5|4878.5|4877.5|4878.5|4877.5|4878.5|4877.5|55
1640273690000|2021-12-23 15:34:50|4879|4878|4879.5|4878.5|4879.5|4879|4879|4877.5|282
1640273700000|2021-12-23 15:35:00|4879|4878|4879.5|4878.5|4879.5|4878.5|4878.5|4877.5|176
1640273710000|2021-12-23 15:35:10|4879|4878|4877.5|4876.5|4879.5|4878.5|4877.5|4876.5|503
1640273720000|2021-12-23 15:35:20||4877||4876.5||4877||4876.5|554
1640273740000|2021-12-23 15:35:40|4878|4877|4879|4878|4879|4878|4878|4877|318
1640273750000|2021-12-23 15:35:50|4879.5|4878.5|4880.5|4880|4880.5|4880|4879.5|4878.5|233
1640273760000|2021-12-23 15:36:00|4880|4879.5|4881|4879.5|4881|4880|4880|4879.5|37
1640273770000|2021-12-23 15:36:10|4881.5|4880|4881|4880|4881.5|4880.5|4880|4879.5|528
1640273780000|2021-12-23 15:36:20|4881.5||4881.5||4882||4881.5||0
1640273790000|2021-12-23 15:36:30|4881|4879.5|4880|4879.5|4881|4880|4880|4879.5|86
1640273800000|2021-12-23 15:36:40|4880.5|4880|4881|4880|4881|4880|4880.5|4880|0
1640273810000|2021-12-23 15:36:50|4880.5|4879.5|4881|4880|4881|4880.5|4879.5|4878|2309
1640273820000|2021-12-23 15:37:00||4880.5||4880||4880.5||4880|0
1640273830000|2021-12-23 15:37:10|4880.5|4880.5|4881.5|4881|4881.5|4881|4880.5|4880|496
1640273840000|2021-12-23 15:37:20|4882|4881.5|4883|4882|4884.5|4883.5|4882|4881.5|807
1640273850000|2021-12-23 15:37:30|4883.5|4882.5|4884.5|4883|4884.5|4883|4883.5|4882.5|141
1640273860000|2021-12-23 15:37:40|4884|4882|4883.5|4882.5|4884|4882.5|4883|4882|65
1640273870000|2021-12-23 15:37:50|4884|4883|4884|4883|4884|4883|4883.5|4883|125
1640273880000|2021-12-23 15:38:00|4884.5|4883.5|4885.5|4884.5|4885.5|4884.5|4884.5|4883.5|167
1640273890000|2021-12-23 15:38:10|4886.5|4885|4887|4886|4887.5|4886|4886|4885|146
1640273900000|2021-12-23 15:38:20|4886.5|4885|4887.5|4886|4887.5|4886|4886|4885|46
1640273910000|2021-12-23 15:38:30|4887|4887|4887|4886|4887.5|4887|4886|4885.5|1058
1640273920000|2021-12-23 15:38:40|4886.5|4885.5|4886.5|4885.5|4887|4886|4886|4885.5|120
1640273930000|2021-12-23 15:38:50|4886|4886|4886.5|4885.5|4886.5|4886|4886|4885.5|105
1640273940000|2021-12-23 15:39:00|4887|4885|4887|4886.5|4887|4886.5|4887|4885|378
1640273950000|2021-12-23 15:39:10||4886||4886||4886||4885.5|36
1640273970000|2021-12-23 15:39:30|4886.5|4885.5|4886.5|4885.5|4887|4885.5|4886.5|4885.5|4
1640273980000|2021-12-23 15:39:40|4886|4886|4884.5|4883.5|4886|4886|4884.5|4883|561
1640273990000|2021-12-23 15:39:50|4884|4883|4884.5|4883.5|4884.5|4883.5|4883.5|4882|273
1640274000000|2021-12-23 15:40:00|4884|4883|4885.5|4884.5|4885.5|4884.5|4884|4883|260
1640274010000|2021-12-23 15:40:10|4886|4885|4886.5|4885|4886.5|4885.5|4886|4885|56
1640274020000|2021-12-23 15:40:20||4885.5||4885.5||4885.5||4885|0
1640274040000|2021-12-23 15:40:40|4886|4885|4886.5|4885|4886.5|4885|4885.5|4885|1053
1640274050000|2021-12-23 15:40:50||4885.5||4885||4885.5||4885|0
1640274060000|2021-12-23 15:41:00|||||||||37
1640274070000|2021-12-23 15:41:10|4886|4884.5|4885.5|4884|4886|4884.5|4884.5|4884|879
1640274080000|2021-12-23 15:41:20||4884.5||4884||4884.5||4884|0
1640274090000|2021-12-23 15:41:30||4884.5||4884||4884.5||4884|0
1640274100000|2021-12-23 15:41:40|4885|4883.5|4883.5|4882.5|4885.5|4883.5|4883|4882|570
1640274110000|2021-12-23 15:41:50|4884|4883|4883.5|4882.5|4884|4883|4883.5|4882|442
1640274120000|2021-12-23 15:42:00|4884|4883|4885.5|4884|4885.5|4884|4883.5|4882.5|603
1640274130000|2021-12-23 15:42:10||4883.5||4884||4884||4883.5|0
1640274140000|2021-12-23 15:42:20||4883.5||4883.5||4884||4883.5|0
1640274150000|2021-12-23 15:42:30|4885||4884.5||4885||4884.5||0
1640274160000|2021-12-23 15:42:40|4884|4883|4884.5|4882.5|4884.5|4883|4883.5|4882.5|260
1640274170000|2021-12-23 15:42:50|4883.5|4882|4881.5|4880.5|4883.5|4882|4881.5|4880|274
1640274180000|2021-12-23 15:43:00|4881|4880|4882.5|4881.5|4882.5|4881.5|4880.5|4879.5|685
1640274190000|2021-12-23 15:43:10|4881.5|4881|4881.5|4880.5|4881.5|4881|4881|4880.5|231
1640274200000|2021-12-23 15:43:20|4881|4880|4881|4879.5|4881.5|4880|4880|4879|395
1640274210000|2021-12-23 15:43:30|4880.5|4879|4880.5|4879.5|4880.5|4879.5|4880|4879|172
1640274220000|2021-12-23 15:43:40|4881|4880|4881|4880|4881.5|4880.5|4881|4879.5|532
1640274230000|2021-12-23 15:43:50|4880|4880.5|4880|4879.5|4880|4880.5|4880|4879.5|355
1640274240000|2021-12-23 15:44:00|4879.5|4879|4879.5|4878.5|4880|4879|4878.5|4878|1025
1640274250000|2021-12-23 15:44:10|4880|4879|4880|4879|4880|4879|4880|4878.5|471
1640274260000|2021-12-23 15:44:20|4880.5|4879.5|4880|4879.5|4880.5|4880|4880|4879|1477
1640274270000|2021-12-23 15:44:30|4879.5|4879|4879|4878.5|4880.5|4879.5|4879|4878.5|1037
1640274280000|2021-12-23 15:44:40|4879.5|4878|4879|4878|4879.5|4878.5|4879|4878|139
1640274290000|2021-12-23 15:44:50|4879.5|4878.5|4879.5|4878.5|4879.5|4878.5|4879|4878|25
1640274300000|2021-12-23 15:45:00|4879|4878|4879|4878|4879|4878|4878|4877.5|478
1640274310000|2021-12-23 15:45:10|4878.5|4877.5|4878|4877.5|4878.5|4877.5|4878|4877|23
1640274320000|2021-12-23 15:45:20|4877.5|4877|4878|4877|4878|4877.5|4877.5|4877|619
1640274330000|2021-12-23 15:45:30|4878.5|4877.5|4878|4877.5|4878.5|4878|4877.5|4877|1967
1640274350000|2021-12-23 15:45:50|4877.5|4877|4877.5|4876.5|4878|4877|4877.5|4876.5|159
1640274360000|2021-12-23 15:46:00|4877||4877||4877.5||4877||213
1640274370000|2021-12-23 15:46:10|4876.5|4876|4875|4874.5|4876.5|4876|4875|4874.5|528
1640274380000|2021-12-23 15:46:20|4874.5|4874|4874.5|4874|4874.5|4874|4874|4873|444
1640274400000|2021-12-23 15:46:40|4875|4874.5|4875|4874.5|4875.5|4875|4875|4874.5|1079
1640274410000|2021-12-23 15:46:50||4874||4874||4874||4874|418
1640274420000|2021-12-23 15:47:00|4875.5|4874.5|4875.5|4875|4875.5|4875|4875.5|4874.5|296
1640274430000|2021-12-23 15:47:10|4876|4875.5|4875|4874|4876|4875.5|4875|4874|665
1640274440000|2021-12-23 15:47:20||4873.5||4874||4874||4873.5|193
1640274450000|2021-12-23 15:47:30|4876|4874.5|4876|4875|4876|4875.5|4875.5|4874|1848
1640274460000|2021-12-23 15:47:40|4877|4875.5|4877.5|4876.5|4878|4877|4876.5|4875|510
1640274470000|2021-12-23 15:47:50|4878||4877.5||4878||4877.5||950
1640274490000|2021-12-23 15:48:10|4878|4877|4878|4876.5|4878|4877|4877.5|4876.5|354
1640274520000|2021-12-23 15:48:40|4877.5|4876|4877|4876.5|4877.5|4876.5|4877|4875.5|436
1640274530000|2021-12-23 15:48:50||4875.5||4875.5||4875.5||4875.5|27
1640274540000|2021-12-23 15:49:00|4876.5|4875|4876|4875|4876.5|4875.5|4875|4874.5|2969
1640274550000|2021-12-23 15:49:10|4876.5|4875.5|4877|4875.5|4877|4876|4876.5|4875|1091
1640274560000|2021-12-23 15:49:20|4876.5|4876|4877|4875.5|4877|4876|4875.5|4875|452
1640274570000|2021-12-23 15:49:30|4876.5|4876|4877|4875|4877|4876|4876|4875|185
1640274580000|2021-12-23 15:49:40|4876.5|4875.5|4876|4875|4876.5|4876.5|4876|4875|235
1640274590000|2021-12-23 15:49:50|4876.5|4875.5|4876.5|4875.5|4877|4875.5|4876|4875|43
1640274600000|2021-12-23 15:50:00|4876|4875|4877|4876.5|4877|4876.5|4876|4875|85
1640274610000|2021-12-23 15:50:10|4876.5|4876|4877|4875.5|4877|4876.5|4876.5|4875.5|1811
1640274620000|2021-12-23 15:50:20|4876.5|4875|4877|4876.5|4877|4876.5|4876|4875|527
1640274630000|2021-12-23 15:50:30|4877.5|4877|4877|4876|4878|4877|4877|4876|310
1640274640000|2021-12-23 15:50:40|4876.5|4875.5|4877|4876|4877|4876|4876|4875|164
1640274650000|2021-12-23 15:50:50||4875.5||4875.5||4876||4875.5|0
1640274660000|2021-12-23 15:51:00|4876.5|4875|4876|4875|4876.5|4875.5|4875.5|4874.5|230
1640274670000|2021-12-23 15:51:10|4875.5|4875.5|4877|4875.5|4877|4875.5|4875|4874.5|2204
1640274680000|2021-12-23 15:51:20|4876.5|4874.5|4877|4875|4877|4875|4875|4874.5|1212
1640274690000|2021-12-23 15:51:30||4875.5||4876||4876||4875.5|0
1640274700000|2021-12-23 15:51:40|4877.5|4876.5|4877.5|4876.5|4877.5|4877|4877|4876.5|1184
1640274710000|2021-12-23 15:51:50|4877|4877|4877|4876.5|4877.5|4877|4877|4876.5|141
1640274720000|2021-12-23 15:52:00|4877.5|4877|4877.5|4877|4877.5|4877|4877|4877|110
1640274730000|2021-12-23 15:52:10|4877|4876.5|4877|4876|4877.5|4876.5|4876.5|4876|236
1640274740000|2021-12-23 15:52:20|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|4877|4876|125
1640274750000|2021-12-23 15:52:30|4878|4877|4880|4879|4880|4879|4878|4876.5|574
1640274760000|2021-12-23 15:52:40|||||||||360
1640274770000|2021-12-23 15:52:50|4880.5|4879.5|4882|4881|4882.5|4881|4880.5|4879.5|560
1640274780000|2021-12-23 15:53:00|4882.5|4880.5|4882.5|4881.5|4882.5|4882|4882|4880.5|143
1640274790000|2021-12-23 15:53:10|4882|4881|4882|4880.5|4882|4881|4882|4880.5|1
1640274800000|2021-12-23 15:53:20|4882.5|4881|4882|4880.5|4882.5|4881|4882|4880.5|107
1640274810000|2021-12-23 15:53:30||4881||4881||4881||4880.5|0
1640274820000|2021-12-23 15:53:40|4883|4881.5|4884|4883|4884|4883|4882|4881|666
1640274830000|2021-12-23 15:53:50|4884.5|4882.5|4884|4882.5|4884.5|4882.5|4883|4882|607
1640274840000|2021-12-23 15:54:00|4883.5|4883|4884|4883|4884|4883|4883.5|4882.5|125
1640274850000|2021-12-23 15:54:10|4883.5|4882|4884|4882|4884|4882.5|4883|4882|667
1640274860000|2021-12-23 15:54:20|4884.5|4882.5|4884|4883|4884.5|4883|4884|4882|126
1640274870000|2021-12-23 15:54:30|4883.5|4882|4883|4882|4884|4882|4883|4882|39
1640274880000|2021-12-23 15:54:40|||||||||215
1640274890000|2021-12-23 15:54:50|4882.5|4881.5|4883|4882|4883|4882|4882|4881.5|491
1640274900000|2021-12-23 15:55:00|4882.5||4883||4883||4882.5||52
1640274910000|2021-12-23 15:55:10|4882.5|4881.5|4882|4881.5|4883|4881.5|4882|4881.5|174
1640274930000|2021-12-23 15:55:30|4883|4882|4883|4882|4883|4882|4882.5|4881.5|103
1640274940000|2021-12-23 15:55:40|4882.5|4881.5|4882.5|4881.5|4883|4882|4882.5|4881.5|351
1640274950000|2021-12-23 15:55:50|4882|4881|4882|4881|4882|4881.5|4881.5|4880.5|274
1640274970000|2021-12-23 15:56:10|4882.5|4881.5|4882.5|4881.5|4883|4882|4882.5|4881.5|145
1640274980000|2021-12-23 15:56:20|4882|4882|4882.5|4882|4882.5|4882|4882|4881.5|0
1640274990000|2021-12-23 15:56:30|4883|4882.5|4885.5|4884.5|4886|4884.5|4883|4882|992
1640275000000|2021-12-23 15:56:40|4885|4883.5|4884.5|4883.5|4885|4883.5|4884.5|4883.5|122
1640275010000|2021-12-23 15:56:50||4884||4883.5||4884||4883.5|154
1640275020000|2021-12-23 15:57:00|4884|4884|4884|4883|4884|4884|4883.5|4882|455
1640275030000|2021-12-23 15:57:10|4884.5|4883.5|4884.5|4883.5|4884.5|4884|4884|4883|0
1640275040000|2021-12-23 15:57:20|4884|4884|4884.5|4884|4884.5|4884|4884|4883.5|0
1640275050000|2021-12-23 15:57:30|4885|4884.5|4885|4884|4886.5|4885|4885|4884|505
1640275060000|2021-12-23 15:57:40|4885.5|4884.5|4886|4884.5|4886|4884.5|4885.5|4884|0
1640275070000|2021-12-23 15:57:50|4885.5|4884|4885|4884|4885.5|4884|4885|4884|45
1640275080000|2021-12-23 15:58:00|4884|4883.5|4885|4884|4885|4884|4884|4883.5|469
1640275100000|2021-12-23 15:58:20|4884.5|4883.5|4885|4884|4885|4884|4884|4883|738
1640275110000|2021-12-23 15:58:30||4883.5||4884||4884||4883.5|0
1640275120000|2021-12-23 15:58:40|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885|4884|67
1640275130000|2021-12-23 15:58:50|4885|4884|4886|4885|4886|4885.5|4885|4884|711
1640275140000|2021-12-23 15:59:00|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885|4884|427
1640275150000|2021-12-23 15:59:10|4886|4885|4886|4885|4886|4885|4885.5|4884.5|410
1640275180000|2021-12-23 15:59:40|4886.5|4885.5|4886|4885|4886.5|4886|4885.5|4885|1860
1640275190000|2021-12-23 15:59:50|4885.5|4884.5|4883.5|4882.5|4885.5|4884.5|4883|4882.5|652
1640275200000|2021-12-23 16:00:00|4883|4882|4884|4882.5|4884|4883|4883|4882|125
1640275210000|2021-12-23 16:00:10|4884.5|4883|4885|4884.5|4885.5|4884.5|4884|4882.5|1182
1640275220000|2021-12-23 16:00:20|4885.5|4884|4883|4882|4885.5|4884|4882.5|4882|1955
1640275230000|2021-12-23 16:00:30|4883.5|4882.5|4883.5|4882|4883.5|4882.5|4883|4882|313
1640275240000|2021-12-23 16:00:40|4883|4882.5|4884|4882.5|4884.5|4883.5|4883|4882|560
1640275250000|2021-12-23 16:00:50|4883.5||4883.5||4883.5||4883.5||0
1640275260000|2021-12-23 16:01:00||4883||4883||4883||4882.5|480
1640275270000|2021-12-23 16:01:10|4883|4882.5|4883|4882|4883|4882.5|4882.5|4882|470
1640275280000|2021-12-23 16:01:20|4882.5|4881.5|4882|4881|4882.5|4881.5|4881.5|4881|763
1640275290000|2021-12-23 16:01:30|4881.5|4880.5|4882|4880.5|4882|4881|4881|4880.5|546
1640275300000|2021-12-23 16:01:40|4882.5|4881|4883|4881.5|4883|4882|4882.5|4881|67
1640275320000|2021-12-23 16:02:00|4882.5||4882.5||4882.5||4882.5||255
1640275340000|2021-12-23 16:02:20|4883|4882|4883|4881.5|4883.5|4883|4883|4881.5|1843
1640275350000|2021-12-23 16:02:30||4882||4882||4882.5||4882|125
1640275360000|2021-12-23 16:02:40|||||||||409
1640275370000|2021-12-23 16:02:50|||||||||260
1640275380000|2021-12-23 16:03:00|||||||||108
1640275390000|2021-12-23 16:03:10|4882.5|4882.5|4882|4881|4883|4882.5|4881.5|4880.5|1079
1640275400000|2021-12-23 16:03:20|4882.5|4881.5|4883|4882|4883|4882.5|4882.5|4881|338
1640275410000|2021-12-23 16:03:30|4882.5|4881.5|4882.5|4881.5|4882.5|4882|4882|4881.5|632
1640275420000|2021-12-23 16:03:40|4882|4882|4882.5|4882|4882.5|4882|4882|4881.5|346
1640275430000|2021-12-23 16:03:50|4883|4882.5|4883|4882|4883.5|4883|4882.5|4881.5|1640
1640275440000|2021-12-23 16:04:00|4883.5|4882.5|4883|4882|4883.5|4882.5|4882.5|4881.5|1800
1640275450000|2021-12-23 16:04:10|4883.5|4882.5|4883.5|4883|4883.5|4883|4883.5|4882|306
1640275460000|2021-12-23 16:04:20|4884|4883.5|4885|4884|4885|4884|4884|4883.5|528
1640275470000|2021-12-23 16:04:30|4885.5|4884.5|4885.5|4884.5|4885.5|4884.5|4885|4884.5|38
1640275480000|2021-12-23 16:04:40|4886|4885|4887.5|4886|4888.5|4887.5|4886|4884.5|736
1640275490000|2021-12-23 16:04:50|4887|4886.5|4888|4887|4888|4887.5|4887|4886.5|1562
1640275500000|2021-12-23 16:05:00|4888.5|4887.5|4886|4885|4888.5|4887.5|4885.5|4885|3753
1640275510000|2021-12-23 16:05:10|4885.5|4884.5|4885.5|4884.5|4886|4884.5|4885|4884.5|836
1640275520000|2021-12-23 16:05:20|4886|4885|4886.5|4885.5|4886.5|4885.5|4886|4885|270
1640275540000|2021-12-23 16:05:40||4886||4886||4886||4885.5|289
1640275550000|2021-12-23 16:05:50|4887|4886.5|4886|4885.5|4887.5|4886.5|4886|4885.5|1282
1640275560000|2021-12-23 16:06:00|4885.5|4885|4885|4884.5|4885.5|4885.5|4885|4884.5|204
1640275570000|2021-12-23 16:06:10|4885.5|4885|4886|4885|4886|4885|4885.5|4885|272
1640275580000|2021-12-23 16:06:20|||||||||93
1640275590000|2021-12-23 16:06:30||4885.5||4885.5||4885.5||4885.5|123
1640275600000|2021-12-23 16:06:40|4885.5|4885|4885|4884.5|4885.5|4885|4885|4884.5|1532
1640275620000|2021-12-23 16:07:00|4884.5|4884|4883|4882|4884.5|4884|4883|4882|1282
1640275630000|2021-12-23 16:07:10|4882.5|4881|4881.5|4880.5|4882.5|4881|4881.5|4880.5|284
1640275640000|2021-12-23 16:07:20|4882|4881|4883|4882.5|4883|4882.5|4882|4881|649
1640275650000|2021-12-23 16:07:30|||||||||251
1640275660000|2021-12-23 16:07:40|||||||||417
1640275670000|2021-12-23 16:07:50|4883.5||4883.5||4883.5||4883.5||231
1640275680000|2021-12-23 16:08:00|4883|4882|4882|4881|4883.5|4882.5|4882|4881|883
1640275690000|2021-12-23 16:08:10|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|0
1640275710000|2021-12-23 16:08:30|4883|4882|4881.5|4880.5|4883.5|4883|4881.5|4880.5|2418
1640275720000|2021-12-23 16:08:40|4881||4881.5||4881.5||4881||224
1640275730000|2021-12-23 16:08:50|4881|4880|4881.5|4880.5|4881.5|4880.5|4881|4880|126
1640275740000|2021-12-23 16:09:00|4882|4881|4882|4881|4882|4881.5|4882|4881|189
1640275750000|2021-12-23 16:09:10|4881.5|4881.5|4881|4880|4881.5|4881.5|4880.5|4880|483
1640275760000|2021-12-23 16:09:20|4880.5|4880.5|4881.5|4880.5|4882|4881|4880.5|4880|784
1640275780000|2021-12-23 16:09:40|4881|4881|4880.5|4879.5|4881.5|4881|4880.5|4879.5|900
1640275790000|2021-12-23 16:09:50|4881|4880|4880.5|4880|4881|4880|4880.5|4879.5|0
1640275800000|2021-12-23 16:10:00|4880|4879.5|4882|4881.5|4882|4881.5|4880|4879.5|1508
1640275810000|2021-12-23 16:10:10|4881.5|4881|4881|4880|4881.5|4881|4881|4880|894
1640275820000|2021-12-23 16:10:20|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|492
1640275840000|2021-12-23 16:10:40|4880|4879|4880|4879|4880.5|4879|4880|4878.5|224
1640275850000|2021-12-23 16:10:50|4880.5|4879.5|4880|4879|4880.5|4880|4880|4879|50
1640275860000|2021-12-23 16:11:00||4879.5||4879||4879.5||4879|56
1640275880000|2021-12-23 16:11:20|4879.5||4879.5||4879.5||4879.5||490
1640275890000|2021-12-23 16:11:30|4879|4878.5|4878.5|4878|4879|4878.5|4878.5|4878|709
1640275900000|2021-12-23 16:11:40|4878|4877|4878|4877.5|4878|4877.5|4878|4877|120
1640275910000|2021-12-23 16:11:50|4878.5|4877|4878.5|4877.5|4878.5|4877.5|4878.5|4877|414
1640275920000|2021-12-23 16:12:00|4878|4877|4877.5|4877|4878|4877|4877|4876.5|4008
1640275930000|2021-12-23 16:12:10|4878|4877.5|4881|4880|4881|4880|4878|4877.5|2002
1640275940000|2021-12-23 16:12:20||4880.5||4880.5||4880.5||4880|397
1640275950000|2021-12-23 16:12:30|4880.5|4880|4880.5|4879.5|4880.5|4880|4879.5|4879|416
1640275960000|2021-12-23 16:12:40|4880|4880|4880.5|4879.5|4880.5|4880|4880|4879|361
1640275970000|2021-12-23 16:12:50|4880|4879|4880.5|4879|4880.5|4879.5|4879.5|4879|127
1640275980000|2021-12-23 16:13:00|4880|4878|4880.5|4879|4880.5|4879|4879.5|4878|79
1640276000000|2021-12-23 16:13:20|4880|4878.5|4879.5|4878.5|4880|4878.5|4879.5|4878.5|619
1640276010000|2021-12-23 16:13:30|4879|4878|4877|4876|4879|4878.5|4877|4876|1492
1640276020000|2021-12-23 16:13:40|4876.5|4875.5|4878|4877|4878|4877.5|4876|4875|1698
1640276030000|2021-12-23 16:13:50|4878.5|4877.5|4880.5|4879|4880.5|4879|4878.5|4877.5|850
1640276040000|2021-12-23 16:14:00|4880|4878.5|4880|4879|4880|4879|4879.5|4878|81
1640276050000|2021-12-23 16:14:10|4880.5|4879.5|4880.5|4879.5|4881.5|4880.5|4880.5|4879.5|910
1640276070000|2021-12-23 16:14:30|4880|4879|4880.5|4879.5|4880.5|4879.5|4880|4879|246
1640276080000|2021-12-23 16:14:40|4881|4880|4881.5|4880.5|4882|4881.5|4880|4879.5|1777
1640276090000|2021-12-23 16:14:50|4881|4881|4881|4880.5|4881.5|4881|4881|4880|357
1640276100000|2021-12-23 16:15:00|4881.5|4881|4881.5|4880.5|4881.5|4881|4881.5|4880.5|0
1640276110000|2021-12-23 16:15:10|4882|4881|4881.5|4880.5|4882.5|4881.5|4881.5|4880.5|714
1640276120000|2021-12-23 16:15:20|4882|4881|4883|4881.5|4883|4882|4882|4880.5|1553
1640276130000|2021-12-23 16:15:30|4882.5|4881|4882|4881|4882.5|4881|4882|4880.5|381
1640276140000|2021-12-23 16:15:40|4881.5|4880.5|4882|4881|4882|4881|4881|4880.5|8
1640276150000|2021-12-23 16:15:50|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|1
1640276160000|2021-12-23 16:16:00|4882|4881|4882|4881|4882|4881.5|4882|4881|1412
1640276170000|2021-12-23 16:16:10|4883|4881.5|4882.5|4881|4883|4882.5|4882.5|4881|742
1640276180000|2021-12-23 16:16:20||4881.5||4881||4881.5||4881|7
1640276190000|2021-12-23 16:16:30|4882|4881.5|4882|4881.5|4882|4881.5|4881.5|4881|367
1640276200000|2021-12-23 16:16:40|||||||||143
1640276210000|2021-12-23 16:16:50|4881.5|4881|4881.5|4880.5|4881.5|4881|4881.5|4880.5|970
1640276220000|2021-12-23 16:17:00|4881|4880|4880.5|4879.5|4881|4880|4880.5|4879.5|177
1640276230000|2021-12-23 16:17:10|4880|4878.5|4879.5|4878.5|4880|4879|4879|4878.5|624
1640276240000|2021-12-23 16:17:20|4879||4879||4879||4879||0
1640276250000|2021-12-23 16:17:30||4878||4878||4878.5||4878|73
1640276260000|2021-12-23 16:17:40|4878.5|4877.5|4878|4877|4879|4877.5|4877.5|4876|3854
1640276270000|2021-12-23 16:17:50|4877.5|4876.5|4878.5|4877.5|4878.5|4878|4877.5|4876.5|722
1640276300000|2021-12-23 16:18:20|4879|4878|4880.5|4880|4881|4880|4879|4877.5|644
1640276310000|2021-12-23 16:18:30|||||||||326
1640276320000|2021-12-23 16:18:40|4880|4879.5|4880|4879.5|4880.5|4879.5|4880|4879|549
1640276330000|2021-12-23 16:18:50|4880.5||4880||4880.5||4880||0
1640276340000|2021-12-23 16:19:00|||||||||52
1640276350000|2021-12-23 16:19:10|4880.5|4880|4880.5|4879.5|4880.5|4880|4880.5|4879.5|137
1640276370000|2021-12-23 16:19:30|4881|4880|4880.5|4880|4881|4880.5|4880|4879.5|802
1640276390000|2021-12-23 16:19:50|4881|4880.5|4881|4880.5|4881.5|4880.5|4881|4880.5|753
1640276400000|2021-12-23 16:20:00|4881.5|4880|4881.5|4880.5|4881.5|4880.5|4881.5|4880|101
1640276410000|2021-12-23 16:20:10|||||||||163
1640276420000|2021-12-23 16:20:20|4881|4880|4881|4880|4881.5|4880|4880.5|4879.5|315
1640276430000|2021-12-23 16:20:30|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|0
1640276470000|2021-12-23 16:21:10|||||||||125
1640276490000|2021-12-23 16:21:30|4880|4879|4879.5|4879|4880|4879|4879.5|4878.5|142
1640276500000|2021-12-23 16:21:40|4879|4878.5|4878.5|4878|4879.5|4879|4878.5|4878|1073
1640276510000|2021-12-23 16:21:50|4879.5|4878.5|4878.5|4878|4879.5|4878.5|4878.5|4878|236
1640276520000|2021-12-23 16:22:00|4878|4877|4879|4878|4879|4878|4878|4877|1064
1640276530000|2021-12-23 16:22:10|||||||||130
1640276540000|2021-12-23 16:22:20|4878.5|4877.5|4877.5|4876.5|4879|4878|4877|4876|2284
1640276550000|2021-12-23 16:22:30|4877||4877.5||4877.5||4877||0
1640276560000|2021-12-23 16:22:40|4878|4877|4878|4877.5|4878.5|4878|4878|4877|489
1640276570000|2021-12-23 16:22:50|4878.5|4878|4878.5|4878|4878.5|4878|4878.5|4877.5|658
1640276580000|2021-12-23 16:23:00|4879|4878.5|4878.5|4878|4879|4878.5|4878.5|4877.5|186
1640276590000|2021-12-23 16:23:10|4879|4878.5|4878.5|4878|4879|4878.5|4878.5|4878|1613
1640276600000|2021-12-23 16:23:20|4878|4877.5|4878|4877|4878|4877.5|4878|4877|430
1640276610000|2021-12-23 16:23:30|4878.5|4876.5|4877.5|4876.5|4878.5|4876.5|4877.5|4876.5|197
1640276620000|2021-12-23 16:23:40|4877|4877|4877.5|4876.5|4878|4877|4877|4876.5|386
1640276630000|2021-12-23 16:23:50|4877|4876|4877|4876|4877|4876|4877|4876|1062
1640276640000|2021-12-23 16:24:00|4877.5|4876.5|4877.5|4876.5|4878.5|4877.5|4877.5|4876.5|285
1640276660000|2021-12-23 16:24:20|4878|4877|4878.5|4877.5|4878.5|4878|4878|4876.5|1497
1640276680000|2021-12-23 16:24:40|4878|4877|4877.5|4877|4878.5|4877|4877.5|4876.5|319
1640276700000|2021-12-23 16:25:00||4876.5||4876.5||4876.5||4876.5|45
1640276710000|2021-12-23 16:25:10|4877|4876|4877|4876|4877.5|4876|4877|4876|206
1640276720000|2021-12-23 16:25:20|4877.5|4876.5|4877.5|4877|4877.5|4877|4877.5|4876.5|829
1640276730000|2021-12-23 16:25:30||4876.5||4876.5||4877||4876.5|163
1640276740000|2021-12-23 16:25:40|4878|4877|4878|4877|4878.5|4877.5|4877|4876.5|806
1640276750000|2021-12-23 16:25:50|4878.5|4877.5|4878.5|4877.5|4878.5|4877.5|4878.5|4877.5|26
1640276760000|2021-12-23 16:26:00|||||||||113
1640276770000|2021-12-23 16:26:10|||||||||68
1640276780000|2021-12-23 16:26:20|4878|4877|4877|4876|4878|4877|4877|4876|250
1640276790000|2021-12-23 16:26:30|4876.5|4875.5|4876|4875|4877|4875.5|4876|4875|379
1640276810000|2021-12-23 16:26:50|4876.5|4875.5|4876.5|4875.5|4877.5|4876.5|4876.5|4875|1709
1640276820000|2021-12-23 16:27:00|4876|4875|4876.5|4875|4876.5|4875|4876|4875|0
1640276830000|2021-12-23 16:27:10|4876||4876||4876||4876||0
1640276840000|2021-12-23 16:27:20|4876.5|4875.5|4877.5|4876.5|4877.5|4877|4876.5|4875.5|707
1640276850000|2021-12-23 16:27:30||4877||4877||4877||4876.5|2297
1640276870000|2021-12-23 16:27:50|4878|4877.5|4877.5|4877|4878.5|4878|4877.5|4877|263
1640276880000|2021-12-23 16:28:00|4878|4877.5|4878|4877.5|4878.5|4878|4878|4877.5|1085
1640276890000|2021-12-23 16:28:10|4877.5|4877|4877|4876|4877.5|4877|4876.5|4875.5|1140
1640276900000|2021-12-23 16:28:20|4876.5|4876.5|4876.5|4875.5|4877|4876.5|4876|4875.5|313
1640276910000|2021-12-23 16:28:30|4876||4876||4876||4876||0
1640276920000|2021-12-23 16:28:40|4876.5|4876|4877|4876|4877|4876.5|4876.5|4876|1452
1640276930000|2021-12-23 16:28:50|4876.5|4875.5|4877|4876|4877|4876.5|4876.5|4875.5|955
1640276940000|2021-12-23 16:29:00|4876.5|4875.5|4876.5|4875.5|4877|4876|4876|4875.5|418
1640276950000|2021-12-23 16:29:10|4876|4875|4877|4876.5|4877|4876.5|4876|4875|553
1640276960000|2021-12-23 16:29:20|4877.5|4877|4876.5|4875.5|4878.5|4877.5|4876.5|4875.5|1195
1640276970000|2021-12-23 16:29:30|4877|4876|4876.5|4875.5|4877|4876.5|4876.5|4875.5|768
1640276980000|2021-12-23 16:29:40|4877|4875|4877|4876|4877.5|4876.5|4876.5|4875|1049
1640276990000|2021-12-23 16:29:50|4876.5|4875.5|4877|4875.5|4877|4875.5|4876.5|4875|1396
1640332800000|2021-12-24 08:00:00|4869.5|4864|4869.5|4864.5|4869.5|4864.5|4869.5|4864|2984
1640332810000|2021-12-24 08:00:10||4864||4864||4864||4864|142
1640332820000|2021-12-24 08:00:20|4871.5|4864.5|4874.5|4866|4875|4869.5|4869.5|4864.5|1939
1640332830000|2021-12-24 08:00:30|4874|4866.5|4873.5|4867.5|4875.5|4867.5|4872|4866.5|373
1640332840000|2021-12-24 08:00:40|4871.5|4868|4871|4866|4871.5|4868|4870|4866|1077
1640332850000|2021-12-24 08:00:50|||||||||10
1640332860000|2021-12-24 08:01:00|4868.5|4865.5|4864|4859|4869.5|4866|4862.5|4857.5|1093
1640332870000|2021-12-24 08:01:10|4864.5||4864.5||4864.5||4863.5||3
1640332880000|2021-12-24 08:01:20|4864||4863||4864||4863||0
1640332890000|2021-12-24 08:01:30|4863.5|4859.5|4864.5|4860|4864.5|4860|4863.5|4859.5|0
1640332900000|2021-12-24 08:01:40|4865||4865||4865||4864.5||0
1640332910000|2021-12-24 08:01:50|4865.5|4860.5|4866.5|4862.5|4867.5|4862.5|4863.5|4860.5|1031
1640332920000|2021-12-24 08:02:00|4866|4863|4866.5|4863|4866.5|4863|4865.5|4863|0
1640332930000|2021-12-24 08:02:10|4866|4862.5|4859.5|4855|4866|4862.5|4859|4854.5|844
1640332940000|2021-12-24 08:02:20|4859|4855.5|4858.5|4855|4860.5|4857|4858|4855|111
1640332950000|2021-12-24 08:02:30|4859|4855.5|4859.5|4855|4860.5|4855.5|4857|4854.5|1018
1640332960000|2021-12-24 08:02:40|4860.5|4855.5|4860.5|4856|4861|4856|4860.5|4855.5|0
1640332970000|2021-12-24 08:02:50|4860|4855.5|4858.5|4855|4860|4855.5|4858.5|4855|0
1640332980000|2021-12-24 08:03:00|4859|4855.5|4861|4856.5|4861.5|4856.5|4859|4855.5|2
1640332990000|2021-12-24 08:03:10|4860||4860||4860||4860||0
1640333020000|2021-12-24 08:03:40|4861|4858|4862.5|4859|4863|4859|4861|4858|213
1640333030000|2021-12-24 08:03:50|4864||4863.5||4864||4863.5||0
1640333040000|2021-12-24 08:04:00|4865|4859.5|4865.5|4861|4866|4861|4864.5|4859.5|125
1640333050000|2021-12-24 08:04:10|||||||||150
1640333060000|2021-12-24 08:04:20|4866.5|4861.5|4866.5|4862|4867|4862|4866.5|4861.5|0
1640333070000|2021-12-24 08:04:30||4862.5||4863||4863||4862.5|0
1640333090000|2021-12-24 08:04:50|||||||||68
1640333100000|2021-12-24 08:05:00|4867.5|4863.5|4867.5|4863.5|4868|4863.5|4866.5|4863|3
1640333110000|2021-12-24 08:05:10||4864||4864||4864||4864|0
1640333130000|2021-12-24 08:05:30|4869|4865.5|4870|4866.5|4870.5|4866.5|4868.5|4865.5|47
1640333140000|2021-12-24 08:05:40|4869.5||4869||4869.5||4868.5||0
1640333150000|2021-12-24 08:05:50|4868.5||4869||4869||4868||0
1640333160000|2021-12-24 08:06:00|4870|4867|4871|4867|4871.5|4867.5|4870|4867|43
1640333170000|2021-12-24 08:06:10|4871.5|4868|4871.5|4868|4872|4868|4871.5|4868|0
1640333180000|2021-12-24 08:06:20|4872|4868.5|4872|4868.5|4872.5|4868.5|4872|4868.5|0
1640333190000|2021-12-24 08:06:30|4871.5|4868|4870.5|4868|4871.5|4868|4870.5|4868|0
1640333200000|2021-12-24 08:06:40|4872|4868.5|4871.5|4868.5|4872|4868.5|4871.5|4868.5|0
1640333210000|2021-12-24 08:06:50|4872.5||4871.5||4872.5||4871.5||0
1640333220000|2021-12-24 08:07:00|4871|4867|4869|4866.5|4871|4868.5|4868.5|4866.5|362
1640333230000|2021-12-24 08:07:10|4869.5|4867|4871|4867|4871|4867|4869.5|4867|0
1640333260000|2021-12-24 08:07:40|4870.5||4870||4870.5||4870||0
1640333290000|2021-12-24 08:08:10|4869.5||4869.5||4869.5||4869.5||0
1640333300000|2021-12-24 08:08:20|4871||4870.5||4871||4870.5||0
1640333330000|2021-12-24 08:08:50|4871.5|4868|4872.5|4870|4873.5|4870.5|4871.5|4868|1099
1640333340000|2021-12-24 08:09:00||4870.5||4870.5||4870.5||4870.5|317
1640333370000|2021-12-24 08:09:30|||||||||12
1640333390000|2021-12-24 08:09:50||4871||4871||4871||4871|91
1640333400000|2021-12-24 08:10:00|4873|4870.5|4874.5|4873|4874.5|4873|4873|4870.5|342
1640333410000|2021-12-24 08:10:10|4876|4873.5|4876|4873.5|4876|4873.5|4876|4873.5|0
1640333420000|2021-12-24 08:10:20|4875.5|4873|4875|4872.5|4875.5|4873|4874.5|4872|326
1640333430000|2021-12-24 08:10:30|4874.5|4873|4874.5|4873|4874.5|4873|4874.5|4873|0
1640333450000|2021-12-24 08:10:50|4874|4872.5|4874.5|4872.5|4874.5|4874|4873.5|4872|1105
1640333460000|2021-12-24 08:11:00|4876|4873|4875.5|4873|4876|4874|4874.5|4873|895
1640333480000|2021-12-24 08:11:20|4875||4874.5||4875||4874.5||0
1640333490000|2021-12-24 08:11:30|4874|4872.5|4875.5|4874|4875.5|4874|4874|4872.5|229
1640333530000|2021-12-24 08:12:10||4874.5||4874||4874.5||4874|0
1640333540000|2021-12-24 08:12:20|4876|4874.5|4877|4875.5|4877|4875.5|4876|4874.5|222
1640333550000|2021-12-24 08:12:30|4878|4876|4878|4876.5|4878|4876.5|4878|4876|11
1640333570000|2021-12-24 08:12:50|4877.5|4876|4877.5|4875|4877.5|4876|4876|4874.5|683
1640333580000|2021-12-24 08:13:00|4878|4875.5|4878|4876|4878|4876|4878|4875.5|0
1640333590000|2021-12-24 08:13:10|4877.5|4875.5|4876|4873.5|4877.5|4875.5|4875.5|4873|359
1640333610000|2021-12-24 08:13:30|4875.5|4872.5|4874.5|4873|4875.5|4873|4874|4871|35
1640333620000|2021-12-24 08:13:40|4874|4872.5|4874|4872|4874|4872.5|4874|4872|0
1640333630000|2021-12-24 08:13:50|4874.5|4872.5|4881.5|4879.5|4881.5|4879.5|4874.5|4872.5|1147
1640333640000|2021-12-24 08:14:00|4882|4881.5|4880.5|4877.5|4882|4881.5|4880|4877.5|770
1640333650000|2021-12-24 08:14:10|4880|4877|4878.5|4876|4880|4877|4877.5|4876|116
1640333660000|2021-12-24 08:14:20|4878|4875.5|4876.5|4874.5|4878|4875.5|4876.5|4874.5|739
1640333670000|2021-12-24 08:14:30|4878.5|4875|4877.5|4875.5|4878.5|4876.5|4877.5|4875|152
1640333680000|2021-12-24 08:14:40|4876.5|4874.5|4877.5|4875|4877.5|4875|4876|4874.5|248
1640333700000|2021-12-24 08:15:00|4877|4874.5|4875.5|4873|4877|4874.5|4874.5|4872|874
1640333740000|2021-12-24 08:15:40|4875|4873.5|4877.5|4875|4877.5|4875.5|4875|4873.5|1097
1640333760000|2021-12-24 08:16:00|4877|4874.5|4873.5|4871.5|4877|4874.5|4873|4871.5|936
1640333770000|2021-12-24 08:16:10|4873|4871|4873.5|4871|4873.5|4871|4871|4869.5|1974
1640333780000|2021-12-24 08:16:20|4873|4871.5|4874.5|4872|4874.5|4872.5|4872.5|4871|188
1640333790000|2021-12-24 08:16:30||4871.5||4871.5||4872.5||4871.5|0
1640333800000|2021-12-24 08:16:40||4872||4873.5||4873.5||4872|70
1640333820000|2021-12-24 08:17:00|4875|4874|4877.5|4875.5|4877.5|4875.5|4875|4874|243
1640333830000|2021-12-24 08:17:10|4877|4876|4880|4877|4880|4877|4876.5|4876|0
1640333840000|2021-12-24 08:17:20|4879.5||4880||4880||4879.5||0
1640333850000|2021-12-24 08:17:30|4880.5|4877.5|4877.5|4875.5|4881|4878|4877|4875.5|430
1640333860000|2021-12-24 08:17:40|4878|4876|4878.5|4876.5|4878.5|4876.5|4878|4876|0
1640333890000|2021-12-24 08:18:10|4879|4877|4879.5|4877|4879.5|4877|4879|4877|0
1640333900000|2021-12-24 08:18:20|4880|4877.5|4881|4879|4881.5|4879|4880|4877.5|0
1640333910000|2021-12-24 08:18:30|4880.5|4878|4881.5|4879.5|4881.5|4881|4878.5|4877|4082
1640333920000|2021-12-24 08:18:40|4881|4879|4879.5|4878.5|4881|4879|4879.5|4878|0
1640333930000|2021-12-24 08:18:50|4879||4879||4879||4879||0
1640333940000|2021-12-24 08:19:00|4878.5|4878|4877.5|4875.5|4878.5|4878.5|4877.5|4875.5|530
1640333950000|2021-12-24 08:19:10|4877|4876|4877|4876|4877|4876|4877|4876|88
1640333960000|2021-12-24 08:19:20|4878.5|4876.5|4878.5|4876|4878.5|4876.5|4877.5|4876|329
1640333970000|2021-12-24 08:19:30|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|4877.5|4876|0
1640333980000|2021-12-24 08:19:40|4877|4876|4878.5|4876.5|4879|4877|4876.5|4875.5|702
1640334000000|2021-12-24 08:20:00|4878|4877|4875.5|4874|4878|4877|4875.5|4874|778
1640334010000|2021-12-24 08:20:10|4876.5|4873.5|4877.5|4875|4877.5|4875.5|4876.5|4873.5|324
1640334020000|2021-12-24 08:20:20|4877||4876.5||4877||4876.5||0
1640334030000|2021-12-24 08:20:30|||||||||20
1640334040000|2021-12-24 08:20:40|4876|4874|4874|4873|4876|4875|4874|4872.5|530
1640334050000|2021-12-24 08:20:50|4873.5|4873.5|4875.5|4874.5|4875.5|4874.5|4873.5|4873.5|441
1640334080000|2021-12-24 08:21:20|||||||||113
1640334090000|2021-12-24 08:21:30|4876|4875|4877.5|4875|4877.5|4875|4876|4875|90
1640334110000|2021-12-24 08:21:50|4878||4877.5||4878||4877.5||0
1640334120000|2021-12-24 08:22:00|4878|4875.5|4878.5|4876|4878.5|4876|4878|4875.5|61
1640334130000|2021-12-24 08:22:10|4878|4876.5|4879|4876.5|4879.5|4876.5|4877.5|4876.5|0
1640334140000|2021-12-24 08:22:20|||||||||112
1640334160000|2021-12-24 08:22:40|4879.5|4877|4880|4878.5|4880.5|4878.5|4879.5|4877|0
1640334170000|2021-12-24 08:22:50|4880.5||4880.5||4880.5||4880.5||0
1640334180000|2021-12-24 08:23:00|4880|4879|4879|4877|4880|4879|4878|4877|399
1640334190000|2021-12-24 08:23:10|4879.5|4877.5|4880|4877.5|4880|4877.5|4879.5|4877.5|0
1640334200000|2021-12-24 08:23:20|4879.5|4877|4878.5|4877|4879.5|4877|4877.5|4876|496
1640334210000|2021-12-24 08:23:30|4879||4879||4879||4879||0
1640334230000|2021-12-24 08:23:50|4878.5||4879||4879||4878.5||0
1640334240000|2021-12-24 08:24:00|4878.5||4877.5||4878.5||4877.5||220
1640334250000|2021-12-24 08:24:10|4878|4876.5|4878.5|4876.5|4878.5|4876.5|4878|4876.5|0
1640334260000|2021-12-24 08:24:20|4878||4878||4878||4877.5||0
1640334290000|2021-12-24 08:24:50|4877.5||4878||4878||4877.5||0
1640334300000|2021-12-24 08:25:00|4878.5||4878.5||4878.5||4878.5||0
1640334310000|2021-12-24 08:25:10|4878||4878.5||4878.5||4878||0
1640334320000|2021-12-24 08:25:20||4877||4877||4877||4877|0
1640334400000|2021-12-24 08:26:40|4879.5|4877.5|4879.5|4878|4879.5|4878|4879.5|4877.5|19
1640334420000|2021-12-24 08:27:00|4879||4879.5||4879.5||4879||0
1640334430000|2021-12-24 08:27:10|4880.5|4878.5|4880.5|4878.5|4880.5|4879|4880.5|4878.5|238
1640334440000|2021-12-24 08:27:20||4879||4878.5||4879||4878.5|0
1640334470000|2021-12-24 08:27:50||4879||4879||4879||4879|0
1640334480000|2021-12-24 08:28:00|4881.5|4880|4883.5|4881.5|4883.5|4881.5|4881.5|4880|601
1640334500000|2021-12-24 08:28:20||4881||4881||4881||4881|20
1640334510000|2021-12-24 08:28:30|4883||4882.5||4883||4882.5||0
1640334520000|2021-12-24 08:28:40|4883|4881.5|4886|4884|4886|4884|4883|4881.5|586
1640334530000|2021-12-24 08:28:50|4886.5|4884.5|4887.5|4885|4887.5|4885.5|4886.5|4884.5|300
1640334540000|2021-12-24 08:29:00|4887|4885.5|4887.5|4886|4888|4887|4886.5|4885.5|426
1640334550000|2021-12-24 08:29:10|4888|4886.5|4888|4887|4888|4887.5|4888|4886.5|200
1640334560000|2021-12-24 08:29:20|4888.5|4887.5|4889.5|4888.5|4890.5|4890|4888.5|4887.5|3157
1640334570000|2021-12-24 08:29:30|4890|4889.5|4889.5|4888|4890|4889.5|4889|4888|197
1640334580000|2021-12-24 08:29:40|4890||4890||4890||4890||0
1640334590000|2021-12-24 08:29:50|4889.5|4888.5|4890|4888.5|4890|4888.5|4889.5|4888.5|3
1640334600000|2021-12-24 08:30:00|||||||||20
1640334610000|2021-12-24 08:30:10||4889||4889||4889||4889|0
1640334620000|2021-12-24 08:30:20|4890.5|4889.5|4890|4889|4890.5|4889.5|4890|4889|415
1640334630000|2021-12-24 08:30:30|4890.5|4888.5|4890.5|4889|4890.5|4889|4889|4888.5|959
1640334640000|2021-12-24 08:30:40|4890|4889.5|4890.5|4889.5|4890.5|4889.5|4890|4889|271
1640334670000|2021-12-24 08:31:10|4891|4890.5|4891|4890|4891|4890.5|4891|4890|100
1640334690000|2021-12-24 08:31:30|4890.5|4890.5|4893|4891.5|4893|4891.5|4890.5|4890.5|1957
1640334730000|2021-12-24 08:32:10|4894|4892|4895|4893.5|4895|4893.5|4894|4892|68
1640334740000|2021-12-24 08:32:20|4895.5|4894|4897|4895.5|4897|4895.5|4895.5|4894|41
1640334750000|2021-12-24 08:32:30|4897.5|4897|4896.5|4894|4898|4897|4895.5|4894|417
1640334760000|2021-12-24 08:32:40||4894.5||4895||4895||4894.5|0
1640334780000|2021-12-24 08:33:00|4896|4894.5|4894.5|4892.5|4896.5|4894.5|4894.5|4892.5|405
1640334790000|2021-12-24 08:33:10|4895|4893|4895.5|4893.5|4895.5|4893.5|4895|4893|0
1640334800000|2021-12-24 08:33:20||4894||4894||4894||4893.5|0
1640334810000|2021-12-24 08:33:30|4895|4893.5|4894.5|4892.5|4895|4893.5|4894|4892.5|695
1640334820000|2021-12-24 08:33:40||4893||4893||4893||4893|0
1640334830000|2021-12-24 08:33:50|4894|4892.5|4893.5|4891|4894|4892.5|4892|4891|1271
1640334850000|2021-12-24 08:34:10||4891.5||4892||4892||4891.5|2183
1640334860000|2021-12-24 08:34:20|4893|4891.5|4891.5|4889.5|4893|4891.5|4891.5|4889.5|97
1640334870000|2021-12-24 08:34:30||4890||4890||4890||4889.5|0
1640334920000|2021-12-24 08:35:20|4891|4889.5|4888.5|4886.5|4891|4889.5|4887.5|4886.5|1141
1640334930000|2021-12-24 08:35:30|4889|4887|4887.5|4886.5|4889.5|4887.5|4887.5|4886.5|205
1640334940000|2021-12-24 08:35:40|4887|4885.5|4887|4885|4887|4885.5|4887|4885|204
1640334950000|2021-12-24 08:35:50||4885.5||4885.5||4885.5||4885.5|0
1640334960000|2021-12-24 08:36:00|4887.5|4886|4888.5|4886.5|4888.5|4887|4887.5|4886|110
1640334970000|2021-12-24 08:36:10|4889|4887|4889.5|4887|4890.5|4889|4889|4887|173
1640334980000|2021-12-24 08:36:20||4887.5||4887.5||4887.5||4887.5|0
1640334990000|2021-12-24 08:36:30|4889||4889.5||4889.5||4889||20
1640335000000|2021-12-24 08:36:40|4889|4888|4888.5|4886.5|4889|4888|4888|4886.5|239
1640335010000|2021-12-24 08:36:50|4888|4887|4887.5|4885|4888|4887|4886|4885|426
1640335020000|2021-12-24 08:37:00||4885.5||4886||4886||4885.5|0
1640335040000|2021-12-24 08:37:20|||||||||1
1640335050000|2021-12-24 08:37:30||4886.5||4886.5||4886.5||4886.5|0
1640335070000|2021-12-24 08:37:50|4887|4885.5|4887.5|4886|4887.5|4886|4887|4885|61
1640335080000|2021-12-24 08:38:00|4888|4886.5|4888.5|4887|4889|4887|4888|4886.5|78
1640335090000|2021-12-24 08:38:10|4888|4886|4887.5|4886|4888|4886|4887.5|4886|213
1640335100000|2021-12-24 08:38:20||4885.5||4886||4886||4885.5|0
1640335110000|2021-12-24 08:38:30|||||||||273
1640335120000|2021-12-24 08:38:40|4887|4885.5|4886|4884.5|4887|4885.5|4885.5|4884|255
1640335130000|2021-12-24 08:38:50|4887|4885|4888.5|4887|4888.5|4887|4887|4885|48
1640335140000|2021-12-24 08:39:00|4888|4886|4888.5|4886|4888.5|4887|4887.5|4885.5|90
1640335150000|2021-12-24 08:39:10||4886.5||4886.5||4887||4886.5|0
1640335160000|2021-12-24 08:39:20||4887||4887||4887||4887|0
1640335170000|2021-12-24 08:39:30|4889.5|4887.5|4890|4888|4890|4888|4889.5|4887.5|41
1640335180000|2021-12-24 08:39:40|4889.5||4890||4890||4889.5||0
1640335200000|2021-12-24 08:40:00|4889.5||4890||4890||4889.5||0
1640335210000|2021-12-24 08:40:10|4889.5||4890||4890||4889.5||0
1640335220000|2021-12-24 08:40:20|||||||||203
1640335230000|2021-12-24 08:40:30|4889.5||4889.5||4889.5||4889.5||0
1640335240000|2021-12-24 08:40:40|4890|4888.5|4889.5|4888|4890.5|4889|4889.5|4888|0
1640335250000|2021-12-24 08:40:50|4890|4888.5|4886.5|4884.5|4890|4888.5|4886.5|4884|302
1640335260000|2021-12-24 08:41:00|4887|4885|4886.5|4884.5|4888|4886.5|4886.5|4884.5|476
1640335270000|2021-12-24 08:41:10|4887|4885|4887|4886|4887.5|4886|4887|4885|0
1640335280000|2021-12-24 08:41:20|4886.5|4885.5|4887|4885.5|4887|4885.5|4886.5|4885|226
1640335290000|2021-12-24 08:41:30|4886.5|4885|4887.5|4886.5|4887.5|4886.5|4886.5|4885|3
1640335300000|2021-12-24 08:41:40|4888||4888.5||4888.5||4888||0
1640335310000|2021-12-24 08:41:50|||||||||280
1640335350000|2021-12-24 08:42:30||4887||4887||4887||4887|0
1640335360000|2021-12-24 08:42:40|4888|4886.5|4888.5|4886.5|4888.5|4887|4887.5|4886.5|64
1640335370000|2021-12-24 08:42:50||4887||4886.5||4887||4886.5|0
1640335380000|2021-12-24 08:43:00|4888||4888.5||4888.5||4887.5||0
1640335390000|2021-12-24 08:43:10||4887||4886.5||4887||4886.5|108
1640335400000|2021-12-24 08:43:20||4887||4887||4887||4887|0
1640335410000|2021-12-24 08:43:30|4889|4887.5|4889.5|4888|4890|4888.5|4889|4887.5|236
1640335430000|2021-12-24 08:43:50||4888.5||4888||4888.5||4888|0
1640335440000|2021-12-24 08:44:00||4888.5||4888.5||4888.5||4888.5|0
1640335450000|2021-12-24 08:44:10|4890|4889|4890|4889|4890|4889|4890|4889|68
1640335460000|2021-12-24 08:44:20|4891|4889.5|4891|4889.5|4891|4889.5|4891|4889.5|40
1640335470000|2021-12-24 08:44:30|4890.5|4890|4890.5|4889.5|4890.5|4890|4890.5|4889.5|27
1640335480000|2021-12-24 08:44:40|4891|4890|4895.5|4894|4895.5|4894|4891|4890|1622
1640335490000|2021-12-24 08:44:50|4896|4895.5|4896|4894|4896|4895.5|4896|4894|100
1640335510000|2021-12-24 08:45:10||4894.5||4894||4894.5||4894|0
1640335530000|2021-12-24 08:45:30||4894.5||4894||4894.5||4894|100
1640335540000|2021-12-24 08:45:40|4896.5|4894.5|4895.5|4894.5|4896.5|4896|4895|4894|1070
1640335550000|2021-12-24 08:45:50|4896|4895|4896|4894.5|4896.5|4895|4896|4894.5|76
1640335580000|2021-12-24 08:46:20|4896.5|4895|4896.5|4895|4896.5|4895|4896.5|4895|0
1640335610000|2021-12-24 08:46:50|4897|4895.5|4897.5|4896|4898|4897|4897|4895|302
1640335620000|2021-12-24 08:47:00||4896.5||4896.5||4896.5||4896.5|0
1640335630000|2021-12-24 08:47:10|4898|4897|4898.5|4897|4899|4897.5|4898|4897|347
1640335640000|2021-12-24 08:47:20||4897.5||4897||4897.5||4897|0
1640335650000|2021-12-24 08:47:30||4897.5||4897.5||4897.5||4897.5|40
1640335660000|2021-12-24 08:47:40|4899|4898|4898.5|4897|4899|4898|4898|4897|973
1640335670000|2021-12-24 08:47:50|4899|4897.5|4899|4898|4899|4898|4899|4897.5|0
1640335680000|2021-12-24 08:48:00|4899.5|4898.5|4901.5|4900|4902|4900|4899.5|4898.5|1577
1640335690000|2021-12-24 08:48:10|4901|4899.5|4900.5|4899|4901|4899.5|4900.5|4899|834
1640335700000|2021-12-24 08:48:20|4901|4900|4901|4899.5|4901|4900|4901|4899|149
1640335710000|2021-12-24 08:48:30|4900.5|4900|4901|4900|4901|4900|4900.5|4900|225
1640335730000|2021-12-24 08:48:50|4901.5|4900.5|4901.5|4901|4901.5|4901|4901|4900|603
1640335750000|2021-12-24 08:49:10|4901|4900.5|4901|4899.5|4901.5|4901|4901|4899.5|2125
1640335760000|2021-12-24 08:49:20|4901.5|4900|4901.5|4900.5|4902.5|4901|4901.5|4900|954
1640335770000|2021-12-24 08:49:30|||||||||200
1640335780000|2021-12-24 08:49:40|4901|4900|4899.5|4898.5|4901|4900|4899.5|4898.5|184
1640335790000|2021-12-24 08:49:50||4899||4898.5||4899||4898.5|0
1640335820000|2021-12-24 08:50:20|||||||||30
1640335840000|2021-12-24 08:50:40|4899|4897.5|4898|4896|4899|4897.5|4898|4896|419
1640335850000|2021-12-24 08:50:50||4897||4897||4897||4897|0
1640335860000|2021-12-24 08:51:00|4897.5|4896|4897.5|4896|4897.5|4896|4897.5|4896|79
1640335870000|2021-12-24 08:51:10|4897|4895.5|4897.5|4895.5|4897.5|4896|4896.5|4894.5|104
1640335880000|2021-12-24 08:51:20||4896||4896||4896||4896|0
1640335890000|2021-12-24 08:51:30|||||||||9
1640335900000|2021-12-24 08:51:40|4897|4895.5|4896.5|4895|4897|4895.5|4896|4894.5|347
1640335910000|2021-12-24 08:51:50|4897|4895.5|4898|4897|4898|4897|4897|4895.5|264
1640335930000|2021-12-24 08:52:10|||||||||60
1640335940000|2021-12-24 08:52:20|4897.5|4896.5|4898|4897|4898|4897|4897.5|4896|150
1640335990000|2021-12-24 08:53:10|4897.5||4897.5||4897.5||4897.5||105
1640336000000|2021-12-24 08:53:20||4896||4896||4896||4895.5|27
1640336020000|2021-12-24 08:53:40|4898|4896.5|4897.5|4896|4898|4896.5|4897|4896|723
1640336030000|2021-12-24 08:53:50|4898|4896.5|4898|4896.5|4898|4896.5|4898|4896.5|0
1640336040000|2021-12-24 08:54:00|4897.5|4896|4897.5|4896|4897.5|4896.5|4896.5|4896|342
1640336080000|2021-12-24 08:54:40|||||||||150
1640336090000|2021-12-24 08:54:50|4898|4896.5|4897.5|4896|4898|4896.5|4897.5|4896|10
1640336150000|2021-12-24 08:55:50|||||||||1
1640336160000|2021-12-24 08:56:00|4897|4895.5|4896.5|4895|4897.5|4895.5|4895.5|4894|349
1640336170000|2021-12-24 08:56:10|4896|4894.5|4894.5|4893|4896.5|4894.5|4893.5|4893|280
1640336200000|2021-12-24 08:56:40|4894|4892.5|4892|4890.5|4894|4893|4892|4890|405
1640336210000|2021-12-24 08:56:50||4890||4890.5||4890.5||4890|0
1640336260000|2021-12-24 08:57:40|||||||||90
1640336270000|2021-12-24 08:57:50|4892.5|4891|4894.5|4892.5|4894.5|4892.5|4892.5|4891|75
1640336280000|2021-12-24 08:58:00|4894||4893.5||4894||4893.5||119
1640336300000|2021-12-24 08:58:20|4893|4892|4892.5|4891|4893|4892|4892.5|4891|127
1640336320000|2021-12-24 08:58:40|4893|4891.5|4892.5|4891|4893|4891.5|4892.5|4891|0
1640336330000|2021-12-24 08:58:50|4893|4891.5|4893|4891.5|4893|4891.5|4892.5|4891.5|0
1640336340000|2021-12-24 08:59:00|4892.5|4892|4893|4891.5|4893|4892|4892.5|4891.5|255
1640336360000|2021-12-24 08:59:20|4892.5||4893||4893||4892.5||0
1640336370000|2021-12-24 08:59:30|4892.5||4892.5||4892.5||4892.5||0
1640336390000|2021-12-24 08:59:50|4893|4892|4893|4891.5|4893|4892|4893|4891.5|43
1640336400000|2021-12-24 09:00:00|4892.5||4892.5||4892.5||4892.5||0
1640336410000|2021-12-24 09:00:10|4892|4892|4893|4892|4893|4892|4892|4891.5|139
1640336420000|2021-12-24 09:00:20|4894|4892.5|4895.5|4893.5|4896.5|4895.5|4894|4892|1340
1640336430000|2021-12-24 09:00:30|4895||4894.5||4895||4894.5||74
1640336440000|2021-12-24 09:00:40|4894|4893|4894|4892|4894|4893|4894|4892|193
1640336450000|2021-12-24 09:00:50|4893.5|4892.5|4893|4892.5|4893.5|4892.5|4893|4892.5|75
1640336460000|2021-12-24 09:01:00|4893.5|4892|4898|4896|4898|4896.5|4893.5|4892|455
1640336470000|2021-12-24 09:01:10|4897.5|4896.5|4898|4896.5|4898|4897.5|4897.5|4896|559
1640336480000|2021-12-24 09:01:20|4897.5|4896|4896.5|4895|4897.5|4896.5|4896.5|4895|640
1640336490000|2021-12-24 09:01:30|4897.5|4895.5|4898|4897|4898|4897.5|4897.5|4895.5|102
1640336500000|2021-12-24 09:01:40|4897.5|4896.5|4897|4896|4898|4896.5|4897|4896|931
1640336510000|2021-12-24 09:01:50|4896.5|4895.5|4896.5|4895.5|4896.5|4896|4896|4895|969
1640336520000|2021-12-24 09:02:00|4896|4896|4897.5|4896|4897.5|4896|4896|4896|112
1640336530000|2021-12-24 09:02:10|4898|4896.5|4898|4896|4898|4897|4898|4896|98
1640336540000|2021-12-24 09:02:20|4898.5|4896.5|4898|4897|4898.5|4897|4898|4896.5|0
1640336550000|2021-12-24 09:02:30|4898.5||4898.5||4898.5||4898.5||0
1640336560000|2021-12-24 09:02:40|4898||4898||4898||4898||0
1640336570000|2021-12-24 09:02:50|4898.5||4898.5||4898.5||4898.5||0
1640336590000|2021-12-24 09:03:10|4898||4898||4898||4898||4
1640336610000|2021-12-24 09:03:30||4896.5||4896.5||4896.5||4896.5|213
1640336620000|2021-12-24 09:03:40||4897||4896.5||4897||4896.5|0
1640336630000|2021-12-24 09:03:50|4898.5|4897|4898.5|4898|4898.5|4898|4898.5|4897|34
1640336650000|2021-12-24 09:04:10|4899|4898.5|4901|4900|4901|4900|4899|4898|143
1640336670000|2021-12-24 09:04:30|4900.5|4899.5|4900|4899|4900.5|4899.5|4900|4899|470
1640336680000|2021-12-24 09:04:40|4900.5|4899.5|4901.5|4899.5|4901.5|4900|4900.5|4899|70
1640336700000|2021-12-24 09:05:00|4901|4900|4902|4900|4902|4900.5|4900.5|4900|165
1640336720000|2021-12-24 09:05:20||4900.5||4900||4900.5||4900|0
1640336730000|2021-12-24 09:05:30|4901|4899.5|4900.5|4899.5|4901|4899.5|4900|4899.5|238
1640336760000|2021-12-24 09:06:00|4899.5|4899|4900.5|4899.5|4901|4899.5|4899.5|4899|584
1640336770000|2021-12-24 09:06:10|||||||||101
1640336790000|2021-12-24 09:06:30|4900||4900||4900||4900||2
1640336820000|2021-12-24 09:07:00|4900.5|4899|4898|4897|4900.5|4899|4898|4897|1115
1640336830000|2021-12-24 09:07:10|4897.5|4896|4896|4894.5|4897.5|4896.5|4895|4894.5|647
1640336840000|2021-12-24 09:07:20|4895.5|4894|4894.5|4893|4895.5|4894|4894.5|4893|21
1640336850000|2021-12-24 09:07:30|4895|4892.5|4894|4892.5|4896|4894.5|4894|4892.5|853
1640336860000|2021-12-24 09:07:40||4893||4893||4893||4893|0
1640336880000|2021-12-24 09:08:00|4895|4893.5|4895|4893.5|4895|4893.5|4895|4893.5|110
1640336890000|2021-12-24 09:08:10|4894.5|4893|4894|4893|4894.5|4893|4894|4893|407
1640336910000|2021-12-24 09:08:30|||||||||59
1640336940000|2021-12-24 09:09:00|4893.5|4892|4893.5|4892|4893.5|4892|4893.5|4891.5|425
1640337020000|2021-12-24 09:10:20|4893|4891.5|4893|4892|4893|4892|4892.5|4890.5|265
1640337030000|2021-12-24 09:10:30|4893.5|4891.5|4893.5|4892|4893.5|4892|4893.5|4891.5|0
1640337060000|2021-12-24 09:11:00|4893|4891.5|4891.5|4890.5|4893|4892|4891.5|4890.5|411
1640337070000|2021-12-24 09:11:10|4892||4892||4892||4892||0
1640337090000|2021-12-24 09:11:30|4892.5|4891|4892.5|4890.5|4892.5|4891|4892.5|4890.5|50
1640337110000|2021-12-24 09:11:50|||||||||33
1640337130000|2021-12-24 09:12:10|4891.5|4890|4890.5|4889|4891.5|4890|4890.5|4889|276
1640337150000|2021-12-24 09:12:30|||||||||100
1640337180000|2021-12-24 09:13:00|||||||||135
1640337220000|2021-12-24 09:13:40|4890|4888.5|4889.5|4888|4890|4888.5|4889.5|4888|33
1640337240000|2021-12-24 09:14:00||4888.5||4888||4888.5||4888|0
1640337260000|2021-12-24 09:14:20|4889|4887.5|4888.5|4886.5|4889|4887.5|4888.5|4886.5|168
1640337270000|2021-12-24 09:14:30||4887||4887||4887||4887|0
1640337290000|2021-12-24 09:14:50||4886.5||4886.5||4887||4886.5|69
1640337300000|2021-12-24 09:15:00||4887||4887||4887||4886.5|0
1640337330000|2021-12-24 09:15:30|4888|4886.5|4888|4886.5|4888.5|4887|4887.5|4886.5|482
1640337340000|2021-12-24 09:15:40|||||||||148
1640337370000|2021-12-24 09:16:10|4887.5|4887|4887.5|4886.5|4887.5|4887|4887.5|4886.5|100
1640337380000|2021-12-24 09:16:20|||||||||33
1640337390000|2021-12-24 09:16:30|4888|4887|4888|4886.5|4888|4887|4888|4886.5|125
1640337420000|2021-12-24 09:17:00||4887||4887||4887||4887|0
1640337450000|2021-12-24 09:17:30|4888.5|4887.5|4889|4887.5|4889|4888|4888.5|4887.5|251
1640337460000|2021-12-24 09:17:40||4888||4887.5||4888||4887.5|0
1640337470000|2021-12-24 09:17:50||4888||4887.5||4888||4887.5|0
1640337530000|2021-12-24 09:18:50|4889.5|4888|4892|4890|4892|4890.5|4889.5|4888|473
1640337540000|2021-12-24 09:19:00|4892.5|4890.5|4893.5|4892|4893.5|4892|4892.5|4890.5|100
1640337550000|2021-12-24 09:19:10|4894|4892.5|4894|4893|4894|4893|4894|4892.5|470
1640337560000|2021-12-24 09:19:20||4893.5||4893.5||4893.5||4893|229
1640337570000|2021-12-24 09:19:30|4893.5|4893|4894|4892|4894|4893|4893|4892|462
1640337590000|2021-12-24 09:19:50||4892.5||4892.5||4892.5||4892.5|0
1640337600000|2021-12-24 09:20:00|4893.5||4893.5||4893.5||4893.5||0
1640337610000|2021-12-24 09:20:10|4894|4893|4894.5|4893|4894.5|4894|4894|4893|52
1640337630000|2021-12-24 09:20:30|4895|4893.5|4896|4894|4896.5|4894.5|4895|4893.5|212
1640337640000|2021-12-24 09:20:40|4896.5||4896.5||4896.5||4896.5||0
1640337650000|2021-12-24 09:20:50||4894.5||4895||4895||4894.5|0
1640337670000|2021-12-24 09:21:10|||||||||155
1640337680000|2021-12-24 09:21:20|4897|4895.5|4895|4893.5|4897|4896.5|4894|4893|1445
1640337730000|2021-12-24 09:22:10|4895.5|4894|4895.5|4894|4895.5|4894|4895.5|4894|221
1640337760000|2021-12-24 09:22:40|4896|4895.5|4896|4894.5|4896|4895.5|4895|4894|473
1640337790000|2021-12-24 09:23:10|||||||||20
1640337810000|2021-12-24 09:23:30|4895.5||4896||4896||4895.5||41
1640337820000|2021-12-24 09:23:40|4895.5|4894|4895|4894.5|4895.5|4894.5|4894.5|4893.5|450
1640337830000|2021-12-24 09:23:50|4895.5|4894|4895.5|4894.5|4896|4894.5|4895|4894|377
1640337890000|2021-12-24 09:24:50|4896|4895|4896|4895|4896|4895.5|4896|4895|1457
1640337910000|2021-12-24 09:25:10|4895.5|4894.5|4896|4895|4896|4895|4895.5|4894.5|43
1640337920000|2021-12-24 09:25:20||4895.5||4895.5||4895.5||4895.5|0
1640337980000|2021-12-24 09:26:20|4895.5|4895|4894.5|4893.5|4895.5|4895|4894.5|4893.5|945
1640338020000|2021-12-24 09:27:00|4894|4893|4894|4892|4894|4893|4894|4892|74
1640338060000|2021-12-24 09:27:40|4893.5|4891.5|4894|4892|4894|4892.5|4893|4891.5|174
1640338130000|2021-12-24 09:28:50||4892.5||4892.5||4892.5||4892.5|0
1640338140000|2021-12-24 09:29:00||4893||4893||4893||4893|79
1640338160000|2021-12-24 09:29:20|4893.5|4892.5|4893|4892|4893.5|4892.5|4893|4891|238
1640338180000|2021-12-24 09:29:40|||||||||25
1640338190000|2021-12-24 09:29:50|||||||||182
1640338210000|2021-12-24 09:30:10|4893.5|4892.5|4894|4892.5|4894|4892.5|4893.5|4892.5|0
1640338220000|2021-12-24 09:30:20|4893.5|4892|4894|4892.5|4894|4892.5|4893|4891|255
1640338240000|2021-12-24 09:30:40|4894.5|4893|4895.5|4893.5|4895.5|4893.5|4894.5|4893|213
1640338250000|2021-12-24 09:30:50||4894||4894.5||4894.5||4894|751
1640338340000|2021-12-24 09:32:20|4895|4894|4895.5|4895|4895.5|4895|4895|4894|641
1640338350000|2021-12-24 09:32:30|||||||||50
1640338380000|2021-12-24 09:33:00|4896|4895.5|4896.5|4895.5|4896.5|4895.5|4896|4895.5|70
1640338390000|2021-12-24 09:33:10||4896||4895.5||4896||4895.5|228
1640338400000|2021-12-24 09:33:20|4896||4896.5||4896.5||4896||318
1640338420000|2021-12-24 09:33:40|||||||||200
1640338450000|2021-12-24 09:34:10|4897|4896|4897|4896|4897|4896|4897|4896|294
1640338460000|2021-12-24 09:34:20|4896.5|4895.5|4897|4895.5|4897|4895.5|4896.5|4895.5|0
1640338480000|2021-12-24 09:34:40|4896.5||4896.5||4896.5||4896.5||0
1640338490000|2021-12-24 09:34:50|4897||4897||4897||4897||50
1640338500000|2021-12-24 09:35:00|4896.5|4896|4896.5|4896|4896.5|4896|4896.5|4896|0
1640338530000|2021-12-24 09:35:30|4896|4895.5|4896.5|4895|4896.5|4895.5|4895.5|4895|313
1640338540000|2021-12-24 09:35:40|||||||||20
1640338550000|2021-12-24 09:35:50|4896|4894.5|4895.5|4894|4896|4894.5|4894.5|4893.5|260
1640338560000|2021-12-24 09:36:00||4893.5||4893.5||4893.5||4893.5|0
1640338570000|2021-12-24 09:36:10||4894||4894||4894||4894|0
1640338650000|2021-12-24 09:37:30|4896|4894.5|4896|4894.5|4896|4894.5|4896|4894.5|0
1640338670000|2021-12-24 09:37:50|||||||||40
1640338680000|2021-12-24 09:38:00|4895.5||4895.5||4895.5||4895.5||0
1640338690000|2021-12-24 09:38:10|4896||4896||4896||4896||0
1640338700000|2021-12-24 09:38:20|4895.5|4895|4895.5|4894.5|4895.5|4895|4895.5|4894.5|473
1640338720000|2021-12-24 09:38:40|4896||4896||4896||4896||0
1640338730000|2021-12-24 09:38:50|4895.5||4895.5||4895.5||4895.5||0
1640338740000|2021-12-24 09:39:00|4896||4896||4896||4896||0
1640338750000|2021-12-24 09:39:10|||||||||40
1640338770000|2021-12-24 09:39:30|||||||||1
1640338790000|2021-12-24 09:39:50|4895.5|4895|4896|4895|4896|4895|4895.5|4895|100
1640338810000|2021-12-24 09:40:10||4895.5||4895||4895.5||4895|193
1640338830000|2021-12-24 09:40:30|4895.5|4894|4896|4895.5|4896|4895.5|4895.5|4894|695
1640338840000|2021-12-24 09:40:40|||||||||3
1640338880000|2021-12-24 09:41:20|4896.5|4894.5|4895.5|4894|4896.5|4895|4895.5|4894|686
1640338890000|2021-12-24 09:41:30|4895|4893.5|4895.5|4894|4895.5|4894|4894.5|4893.5|0
1640338900000|2021-12-24 09:41:40|4895|4894.5|4896|4895|4896.5|4895.5|4895|4894|3090
1640338910000|2021-12-24 09:41:50|4895.5||4895.5||4895.5||4895.5||0
1640338920000|2021-12-24 09:42:00|4895|4894.5|4893.5|4892.5|4895.5|4894.5|4893.5|4892.5|225
1640338930000|2021-12-24 09:42:10|4894|4893|4895.5|4893.5|4895.5|4893.5|4894|4893|127
1640338950000|2021-12-24 09:42:30|||||||||535
1640338960000|2021-12-24 09:42:40|4896|4894|4896|4894.5|4896.5|4894.5|4896|4894|0
1640338990000|2021-12-24 09:43:10|||||||||22
1640339010000|2021-12-24 09:43:30|4895.5|4894|4895|4893.5|4895.5|4894.5|4895|4893.5|437
1640339030000|2021-12-24 09:43:50||4894||4894.5||4894.5||4893.5|24
1640339050000|2021-12-24 09:44:10|4895.5|4895|4896.5|4895.5|4896.5|4895.5|4895.5|4895|62
1640339060000|2021-12-24 09:44:20|||||||||13
1640339090000|2021-12-24 09:44:50|4897|4896|4897|4896.5|4897|4896.5|4897|4895.5|194
1640339100000|2021-12-24 09:45:00|4896.5|4895.5|4897|4895.5|4897|4895.5|4896.5|4895.5|310
1640339120000|2021-12-24 09:45:20||4896||4896.5||4896.5||4896|22
1640339130000|2021-12-24 09:45:30|||||||||75
1640339140000|2021-12-24 09:45:40|4897.5||4898||4898||4897.5||55
1640339180000|2021-12-24 09:46:20|4898.5|4897|4899.5|4898.5|4900|4898.5|4898.5|4897|1323
1640339190000|2021-12-24 09:46:30|4900|4898|4898.5|4897.5|4900|4898|4898.5|4897.5|139
1640339200000|2021-12-24 09:46:40|4899|4898|4899.5|4898|4899.5|4898|4899|4898|202
1640339210000|2021-12-24 09:46:50|4900||4900||4900||4900||0
1640339220000|2021-12-24 09:47:00|4899.5||4899.5||4899.5||4899.5||0
1640339250000|2021-12-24 09:47:30|||||||||142
1640339270000|2021-12-24 09:47:50|4899|4898.5|4899.5|4898|4899.5|4898.5|4898.5|4898|87
1640339320000|2021-12-24 09:48:40||4898.5||4898.5||4898.5||4898.5|229
1640339330000|2021-12-24 09:48:50|4899|4898|4898.5|4896.5|4899|4898|4897.5|4896.5|330
1640339340000|2021-12-24 09:49:00|4897.5||4897.5||4897.5||4897||0
1640339380000|2021-12-24 09:49:40|4898.5|4897|4898.5|4897|4898.5|4897|4898.5|4897|83
1640339400000|2021-12-24 09:50:00||4897.5||4897.5||4897.5||4897.5|0
1640339410000|2021-12-24 09:50:10|4899.5|4898|4899.5|4898|4899.5|4898|4899.5|4898|222
1640339440000|2021-12-24 09:50:40||4898.5||4898.5||4898.5||4898.5|0
1640339460000|2021-12-24 09:51:00|||||||||1362
1640339470000|2021-12-24 09:51:10|4899|4898|4899.5|4897.5|4899.5|4898|4898.5|4897.5|239
1640339480000|2021-12-24 09:51:20|4899|4897|4898.5|4897|4899|4897.5|4897.5|4896.5|0
1640339490000|2021-12-24 09:51:30|4898||4898.5||4898.5||4898||0
1640339530000|2021-12-24 09:52:10|4898|4896.5|4896|4894.5|4898.5|4896.5|4896|4894.5|161
1640339540000|2021-12-24 09:52:20|4895.5||4895.5||4895.5||4895.5||0
1640339560000|2021-12-24 09:52:40|||||||||20
1640339580000|2021-12-24 09:53:00||4894||4893.5||4894||4893|2
1640339590000|2021-12-24 09:53:10|||||||||495
1640339600000|2021-12-24 09:53:20|4895|4893|4892.5|4890.5|4895|4893|4891.5|4890.5|319
1640339610000|2021-12-24 09:53:30||4891||4890.5||4891||4890.5|0
1640339630000|2021-12-24 09:53:50|4892|4890|4889.5|4887.5|4892.5|4890|4889|4887|30
1640339640000|2021-12-24 09:54:00|4889|4887|4889.5|4888|4889.5|4888|4888|4886.5|0
1640339650000|2021-12-24 09:54:10|4890|4887.5|4890|4888|4890|4888.5|4890|4887.5|66
1640339660000|2021-12-24 09:54:20|4889.5||4890||4890||4889.5||0
1640339670000|2021-12-24 09:54:30|4889.5|4888.5|4890|4888|4890|4888.5|4889.5|4888|0
1640339700000|2021-12-24 09:55:00|||||||||5
1640339710000|2021-12-24 09:55:10|4889.5||4890||4890||4889.5||0
1640339720000|2021-12-24 09:55:20||4888.5||4889||4889||4888.5|38
1640339730000|2021-12-24 09:55:30|4889.5|4888.5|4890|4888.5|4890|4889|4889.5|4888.5|30
1640339740000|2021-12-24 09:55:40|||||||||50
1640339750000|2021-12-24 09:55:50||4889||4889||4889||4889|0
1640339760000|2021-12-24 09:56:00|4889.5|4888.5|4889.5|4887.5|4889.5|4888.5|4889|4887.5|163
1640339780000|2021-12-24 09:56:20|4890|4888|4891|4889|4891|4890|4890|4888|391
1640339790000|2021-12-24 09:56:30|||||||||8
1640339820000|2021-12-24 09:57:00|4890.5|4889.5|4891.5|4890|4891.5|4891|4890.5|4889.5|242
1640339850000|2021-12-24 09:57:30|4892|4890.5|4892.5|4891|4892.5|4891|4892|4890.5|252
1640339860000|2021-12-24 09:57:40|4892|4890.5|4891.5|4890|4892|4890.5|4891|4889.5|597
1640339880000|2021-12-24 09:58:00|||||||||100
1640339890000|2021-12-24 09:58:10|4892|4890.5|4892.5|4891|4892.5|4891|4892|4890.5|31
1640339920000|2021-12-24 09:58:40||4891.5||4891.5||4891.5||4891.5|0
1640339930000|2021-12-24 09:58:50|4893.5|4892|4894.5|4893|4894.5|4893|4893.5|4891.5|131
1640339940000|2021-12-24 09:59:00|4895|4893.5|4895|4893.5|4895|4893.5|4895|4893.5|0
1640339960000|2021-12-24 09:59:20|||||||||4
1640339970000|2021-12-24 09:59:30|4894.5|4894.5|4895|4893.5|4895|4894.5|4894.5|4893.5|230
1640339990000|2021-12-24 09:59:50||4894||4894||4894||4893.5|0
1640340010000|2021-12-24 10:00:10|4895.5|4895|4895|4894|4895.5|4895|4895|4894|113
1640340020000|2021-12-24 10:00:20|4895.5|4895|4895|4893.5|4895.5|4895|4894|4893.5|917
1640340030000|2021-12-24 10:00:30|4895.5|4894|4895|4893.5|4895.5|4894|4895|4893.5|0
1640340040000|2021-12-24 10:00:40|||||||||203
1640340050000|2021-12-24 10:00:50||4894||4893.5||4894||4893.5|0
1640340090000|2021-12-24 10:01:30|4895.5|4894|4895|4893.5|4895.5|4894|4895|4893.5|0
1640340120000|2021-12-24 10:02:00|||||||||30
1640340130000|2021-12-24 10:02:10|4895.5|4894|4895.5|4894|4895.5|4895|4895.5|4894|457
1640340160000|2021-12-24 10:02:40|||||||||152
1640340180000|2021-12-24 10:03:00|4895|4894.5|4895.5|4894.5|4895.5|4895|4895|4894.5|312
1640340190000|2021-12-24 10:03:10|4895|4895|4896|4895.5|4896.5|4896|4895|4895|940
1640340200000|2021-12-24 10:03:20|4895.5|4894.5|4896|4894.5|4896|4894.5|4895|4894|306
1640340220000|2021-12-24 10:03:40|||||||||25
1640340230000|2021-12-24 10:03:50|||||||||71
1640340250000|2021-12-24 10:04:10|||||||||1
1640340270000|2021-12-24 10:04:30|4895.5|4894|4893|4892|4895.5|4894.5|4893|4892|874
1640340280000|2021-12-24 10:04:40|4894|4892.5|4894|4893|4894.5|4893.5|4894|4892.5|0
1640340290000|2021-12-24 10:04:50|4894.5||4894.5||4894.5||4894.5||0
1640340300000|2021-12-24 10:05:00|4894||4894||4894||4894||0
1640340310000|2021-12-24 10:05:10|4894.5||4894.5||4894.5||4894.5||0
1640340320000|2021-12-24 10:05:20|||||||||330
1640340360000|2021-12-24 10:06:00|4894|4893.5|4894|4893|4894|4893.5|4894|4893|1
1640340370000|2021-12-24 10:06:10|4894.5||4894.5||4894.5||4894.5||0
1640340380000|2021-12-24 10:06:20|||||||||27
1640340390000|2021-12-24 10:06:30|4894|4893.5|4894.5|4893|4894.5|4893.5|4894|4893|11
1640340400000|2021-12-24 10:06:40|||||||||101
1640340410000|2021-12-24 10:06:50||4893.5||4894||4894||4893|0
1640340420000|2021-12-24 10:07:00|4895|4894.5|4895.5|4894.5|4895.5|4894.5|4895|4894.5|163
1640340430000|2021-12-24 10:07:10||4895||4895||4895||4895|10
1640340460000|2021-12-24 10:07:40|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|4896.5|4895|165
1640340470000|2021-12-24 10:07:50||4896||4895.5||4896||4895.5|353
1640340490000|2021-12-24 10:08:10|||||||||42
1640340520000|2021-12-24 10:08:40|||||||||200
1640340560000|2021-12-24 10:09:20|4896|4895|4894.5|4893.5|4896|4895|4894.5|4893.5|652
1640340570000|2021-12-24 10:09:30|4895|4894|4895|4893.5|4895|4894|4894.5|4893.5|40
1640340610000|2021-12-24 10:10:10||4894||4893.5||4894||4893.5|0
1640340620000|2021-12-24 10:10:20|||||||||46
1640340640000|2021-12-24 10:10:40|4894.5||4895||4895||4894.5||0
1640340650000|2021-12-24 10:10:50|4894.5|4893|4893.5|4892|4894.5|4893|4893|4891.5|408
1640340670000|2021-12-24 10:11:10|4894|4892.5|4893.5|4892|4894|4892.5|4893.5|4892|0
1640340690000|2021-12-24 10:11:30|4893|4891.5|4892.5|4891|4893|4891.5|4892.5|4891|0
1640340700000|2021-12-24 10:11:40||4891.5||4891||4891.5||4891|0
1640340750000|2021-12-24 10:12:30|4892||4892||4892||4892||0
1640340770000|2021-12-24 10:12:50|||||||||34
1640340790000|2021-12-24 10:13:10|4891.5||4892||4892||4891.5||142
1640340850000|2021-12-24 10:14:10|||||||||20
1640340920000|2021-12-24 10:15:20|||||||||4
1640340940000|2021-12-24 10:15:40|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|59
1640340960000|2021-12-24 10:16:00|||||||||101
1640340990000|2021-12-24 10:16:30|4893|4892|4894.5|4893.5|4894.5|4893.5|4893|4892|851
1640341000000|2021-12-24 10:16:40|4895|4894.5|4895.5|4894|4895.5|4894.5|4895|4894|100
1640341070000|2021-12-24 10:17:50|||||||||3
1640341080000|2021-12-24 10:18:00|4896|4894.5|4896|4895.5|4896.5|4896|4896|4894.5|300
1640341100000|2021-12-24 10:18:20||4895||4895||4895||4895|312
1640341120000|2021-12-24 10:18:40|||||||||198
1640341130000|2021-12-24 10:18:50|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|27
1640341140000|2021-12-24 10:19:00|||||||||40
1640341160000|2021-12-24 10:19:20|4897|4896.5|4896.5|4895.5|4897|4896.5|4896|4895.5|506
1640341180000|2021-12-24 10:19:40|||||||||100
1640341220000|2021-12-24 10:20:20|4896|4895|4896.5|4895|4896.5|4895.5|4896|4895|519
1640341230000|2021-12-24 10:20:30|||||||||5
1640341240000|2021-12-24 10:20:40|4896|4895.5|4896.5|4895.5|4896.5|4895.5|4896|4895|273
1640341250000|2021-12-24 10:20:50||4895||4895||4895||4895|0
1640341260000|2021-12-24 10:21:00|4896|4895.5|4896.5|4895|4896.5|4895.5|4896|4895|125
1640341280000|2021-12-24 10:21:20||4895.5||4895.5||4895.5||4895.5|4
1640341310000|2021-12-24 10:21:50||4896||4896||4896||4896|63
1640341350000|2021-12-24 10:22:30|4897|4896.5|4894|4892.5|4897|4896.5|4894|4892.5|1923
1640341360000|2021-12-24 10:22:40||4893||4893||4893||4893|186
1640341370000|2021-12-24 10:22:50|4893.5||4893.5||4893.5||4893.5||0
1640341380000|2021-12-24 10:23:00|4894|4893.5|4894|4893.5|4894|4893.5|4894|4893.5|51
1640341400000|2021-12-24 10:23:20|4894.5||4894.5||4894.5||4894.5||0
1640341490000|2021-12-24 10:24:50|||||||||446
1640341560000|2021-12-24 10:26:00|4894|4893|4892|4890.5|4894.5|4893|4891|4890|2094
1640341610000|2021-12-24 10:26:50||4891||4891||4891.5||4891|10
1640341630000|2021-12-24 10:27:10|||||||||161
1640341640000|2021-12-24 10:27:20|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|4892.5|4891.5|60
1640341670000|2021-12-24 10:27:50|||||||||104
1640341710000|2021-12-24 10:28:30|4892||4892.5||4892.5||4892||250
1640341760000|2021-12-24 10:29:20||4892||4892||4892||4892|0
1640341770000|2021-12-24 10:29:30|4893|4892.5|4893.5|4892|4893.5|4892.5|4893|4892|79
1640341790000|2021-12-24 10:29:50|||||||||103
1640341820000|2021-12-24 10:30:20|||||||||989
1640341840000|2021-12-24 10:30:40|||||||||508
1640341850000|2021-12-24 10:30:50|||||||||90
1640341880000|2021-12-24 10:31:20|4894|4892.5|4894|4893|4894|4893.5|4894|4892.5|432
1640341890000|2021-12-24 10:31:30|4893.5|4892.5|4893|4891.5|4894|4892.5|4892.5|4891|1884
1640341900000|2021-12-24 10:31:40|||||||||20
1640342000000|2021-12-24 10:33:20||4892||4892||4892.5||4892|261
1640342010000|2021-12-24 10:33:30|||||||||485
1640342020000|2021-12-24 10:33:40|4892.5|4891.5|4894|4892.5|4894|4893|4892.5|4891.5|139
1640342060000|2021-12-24 10:34:20|4894.5|4893|4896|4894.5|4896|4894.5|4894.5|4893|366
1640342070000|2021-12-24 10:34:30||4895||4895||4895||4895|0
1640342080000|2021-12-24 10:34:40|4896.5|4896|4896.5|4895|4896.5|4896|4896|4895|151
1640342140000|2021-12-24 10:35:40|4896|4896|4896.5|4895|4896.5|4896|4896|4895|100
1640342180000|2021-12-24 10:36:20|4897|4896|4897.5|4896.5|4898.5|4897|4897|4896|263
1640342190000|2021-12-24 10:36:30|4898|4897|4898|4896.5|4898.5|4897|4897.5|4896.5|177
1640342200000|2021-12-24 10:36:40|4898.5||4898.5||4898.5||4898||3
1640342210000|2021-12-24 10:36:50|4899|4897|4899|4897.5|4899|4897.5|4899|4897|0
1640342220000|2021-12-24 10:37:00|4898.5|4898|4899|4898|4899|4898|4898.5|4898|100
1640342230000|2021-12-24 10:37:10|4899.5|4899|4900|4899|4900|4899|4899|4898|100
1640342260000|2021-12-24 10:37:40|||||||||100
1640342280000|2021-12-24 10:38:00||4899.5||4899.5||4899.5||4899|245
1640342300000|2021-12-24 10:38:20|4901|4900|4900|4899.5|4901|4900|4900|4899.5|1198
1640342310000|2021-12-24 10:38:30|4900.5|4899|4900|4899|4900.5|4899.5|4899.5|4899|1687
1640342350000|2021-12-24 10:39:10|||||||||125
1640342400000|2021-12-24 10:40:00|4899.5|4898.5|4899|4898|4900|4898.5|4898.5|4898|313
1640342430000|2021-12-24 10:40:30|4898.5|4897|4898.5|4896.5|4898.5|4897|4898|4896.5|33
1640342450000|2021-12-24 10:40:50|4898||4898||4898.5||4898||0
1640342470000|2021-12-24 10:41:10|4898.5||4898||4898.5||4898||967
1640342480000|2021-12-24 10:41:20|4898.5|4897|4896.5|4894.5|4899|4897.5|4896.5|4894.5|653
1640342490000|2021-12-24 10:41:30|4896|4895|4896.5|4894.5|4896.5|4895|4896|4894.5|0
1640342500000|2021-12-24 10:41:40|4896||4896.5||4896.5||4896||0
1640342510000|2021-12-24 10:41:50||4895||4895||4895||4895|0
1640342520000|2021-12-24 10:42:00|4896|4894.5|4895.5|4894|4896|4894.5|4895.5|4894|37
1640342540000|2021-12-24 10:42:20|||||||||1021
1640342550000|2021-12-24 10:42:30|4896|4894.5|4896.5|4894.5|4896.5|4894.5|4896|4894.5|137
1640342560000|2021-12-24 10:42:40|4896||4896.5||4896.5||4895.5||0
1640342590000|2021-12-24 10:43:10|4896||4896||4896||4896||129
1640342600000|2021-12-24 10:43:20|4896.5||4896.5||4896.5||4896.5||0
1640342620000|2021-12-24 10:43:40|4897|4895|4896.5|4894.5|4897|4895|4896.5|4894.5|300
1640342650000|2021-12-24 10:44:10|4896||4895.5||4896||4895.5||0
1640342710000|2021-12-24 10:45:10|||||||||330
1640342740000|2021-12-24 10:45:40|||||||||61
1640342770000|2021-12-24 10:46:10|4895|4893.5|4894.5|4893|4895|4893.5|4894.5|4892.5|124
1640342800000|2021-12-24 10:46:40|4894|4892.5|4892.5|4891.5|4894.5|4892.5|4892.5|4891.5|142
1640342820000|2021-12-24 10:47:00|||||||||20
1640342830000|2021-12-24 10:47:10|||||||||59
1640342850000|2021-12-24 10:47:30|4893|4892|4893|4892|4893|4892|4893|4892|6
1640342880000|2021-12-24 10:48:00|||||||||76
1640342910000|2021-12-24 10:48:30|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|138
1640342920000|2021-12-24 10:48:40|4894|4893|4892.5|4891|4894.5|4893|4892.5|4891|876
1640342950000|2021-12-24 10:49:10|||||||||141
1640342970000|2021-12-24 10:49:30|4892||4892.5||4892.5||4892||0
1640342980000|2021-12-24 10:49:40|4892||4892||4892||4892||0
1640343010000|2021-12-24 10:50:10|4892.5||4892.5||4892.5||4892.5||0
1640343060000|2021-12-24 10:51:00||4891.5||4891.5||4891.5||4891.5|0
1640343080000|2021-12-24 10:51:20|4893|4892|4893|4891|4893|4892|4892.5|4890.5|268
1640343110000|2021-12-24 10:51:50|||||||||20
1640343130000|2021-12-24 10:52:10|4893.5|4891.5|4893.5|4892|4893.5|4892.5|4893.5|4891.5|154
1640343150000|2021-12-24 10:52:30|4893|4891.5|4893.5|4892|4893.5|4892|4892.5|4891|125
1640343250000|2021-12-24 10:54:10|||||||||100
1640343270000|2021-12-24 10:54:30|4894|4893.5|4893.5|4892|4894|4893.5|4893.5|4892|100
1640343300000|2021-12-24 10:55:00|4893|4891.5|4893.5|4892|4893.5|4892|4892.5|4891.5|353
1640343370000|2021-12-24 10:56:10|4894|4892.5|4893.5|4892.5|4894.5|4893.5|4893.5|4892.5|303
1640343380000|2021-12-24 10:56:20|4893|4892|4893|4892|4893.5|4892|4892.5|4891.5|293
1640343390000|2021-12-24 10:56:30|||||||||3
1640343400000|2021-12-24 10:56:40|4893.5|4892.5|4891.5|4890|4893.5|4892.5|4891.5|4889.5|362
1640343440000|2021-12-24 10:57:20|4891|4889.5|4891.5|4889.5|4891.5|4889.5|4891|4889|0
1640343450000|2021-12-24 10:57:30|||||||||81
1640343470000|2021-12-24 10:57:50|4891|4889|4890.5|4889|4891|4889|4890.5|4889|269
1640343510000|2021-12-24 10:58:30|4891.5|4889.5|4891.5|4890|4891.5|4890.5|4891|4889.5|148
1640343530000|2021-12-24 10:58:50|4891||4891.5||4891.5||4891||0
1640343540000|2021-12-24 10:59:00|4891|4889.5|4888.5|4887|4891|4889.5|4888.5|4887|87
1640343560000|2021-12-24 10:59:20|||||||||1
1640343570000|2021-12-24 10:59:30|4888|4886.5|4888|4886.5|4888|4886.5|4888|4886.5|0
1640343600000|2021-12-24 11:00:00|4887.5|4886|4886|4885|4887.5|4886|4886|4885|471
1640343630000|2021-12-24 11:00:30|||||||||317
1640343670000|2021-12-24 11:01:10||4885.5||4885||4885.5||4885|1
1640343690000|2021-12-24 11:01:30|||||||||10
1640343730000|2021-12-24 11:02:10||4885.5||4885||4885.5||4885|445
1640343760000|2021-12-24 11:02:40|4885.5|4884|4885.5|4883.5|4885.5|4884|4884.5|4883.5|474
1640343780000|2021-12-24 11:03:00|||||||||306
1640343810000|2021-12-24 11:03:30|4885|4883|4884.5|4883|4885|4883|4884|4883|214
1640343830000|2021-12-24 11:03:50|||||||||48
1640343850000|2021-12-24 11:04:10||4883.5||4883||4883.5||4883|13
1640343860000|2021-12-24 11:04:20|||||||||900
1640343870000|2021-12-24 11:04:30|4884||4884||4884||4884||102
1640343890000|2021-12-24 11:04:50|4883.5|4882.5|4883|4881|4883.5|4882.5|4882.5|4881|88
1640343910000|2021-12-24 11:05:10||4881.5||4881.5||4881.5||4881.5|0
1640343920000|2021-12-24 11:05:20|4882.5|4881|4883|4881.5|4883|4881.5|4882|4880.5|0
1640343970000|2021-12-24 11:06:10||4881||4880.5||4881||4880.5|0
1640343990000|2021-12-24 11:06:30||4881||4881||4881||4881|0
1640344020000|2021-12-24 11:07:00|||||||||101
1640344050000|2021-12-24 11:07:30|||||||||128
1640344060000|2021-12-24 11:07:40|4882.5|4880.5|4881|4879.5|4882.5|4880.5|4881|4879|76
1640344080000|2021-12-24 11:08:00|||||||||9
1640344130000|2021-12-24 11:08:50|||||||||180
1640344140000|2021-12-24 11:09:00|4880.5||4880.5||4880.5||4880.5||3
1640344150000|2021-12-24 11:09:10|||||||||4
1640344200000|2021-12-24 11:10:00|4881|4880|4881|4880|4881|4880|4881|4879.5|144
1640344210000|2021-12-24 11:10:10|||||||||228
1640344220000|2021-12-24 11:10:20|4881.5|4880.5|4881.5|4880|4881.5|4880.5|4881.5|4880|245
1640344230000|2021-12-24 11:10:30|4881|4879.5|4880.5|4879.5|4881|4879.5|4880|4879.5|117
1640344240000|2021-12-24 11:10:40|||||||||1440
1640344250000|2021-12-24 11:10:50|||||||||364
1640344300000|2021-12-24 11:11:40|4881|4880|4881.5|4880|4881.5|4881|4881|4879.5|244
1640344310000|2021-12-24 11:11:50|||||||||281
1640344360000|2021-12-24 11:12:40|||||||||17
1640344370000|2021-12-24 11:12:50|4882|4880.5|4883.5|4882|4884|4883|4882|4880|629
1640344390000|2021-12-24 11:13:10|4884||4884||4884||4884||0
1640344490000|2021-12-24 11:14:50|4883.5|4883|4883.5|4882.5|4883.5|4883|4883|4882.5|125
1640344500000|2021-12-24 11:15:00|||||||||118
1640344510000|2021-12-24 11:15:10|4884|4883|4886|4884.5|4886|4884.5|4883.5|4883|462
1640344550000|2021-12-24 11:15:50|4885.5|4884|4884.5|4884|4885.5|4884|4884.5|4884|205
1640344570000|2021-12-24 11:16:10|||||||||100
1640344610000|2021-12-24 11:16:50|||||||||44
1640344620000|2021-12-24 11:17:00|4884|4883|4884|4883|4884|4883|4884|4882.5|115
1640344630000|2021-12-24 11:17:10|4883.5|4882.5|4883|4881|4883.5|4882.5|4883|4881|138
1640344660000|2021-12-24 11:17:40||4881.5||4881||4881.5||4881|0
1640344680000|2021-12-24 11:18:00|||||||||10
1640344690000|2021-12-24 11:18:10||4881.5||4881.5||4881.5||4881|0
1640344720000|2021-12-24 11:18:40||4881||4881||4881||4881|1000
1640344750000|2021-12-24 11:19:10||4881.5||4881.5||4881.5||4881.5|0
1640344760000|2021-12-24 11:19:20|4883.5|4881|4883.5|4882|4883.5|4882.5|4883|4881|316
1640344790000|2021-12-24 11:19:50|||||||||258
1640344820000|2021-12-24 11:20:20|||||||||12
1640344830000|2021-12-24 11:20:30|||||||||81
1640344870000|2021-12-24 11:21:10||4883||4883||4883||4883|0
1640344930000|2021-12-24 11:22:10|4883|4882.5|4881|4879.5|4883|4882.5|4881|4879.5|753
1640344940000|2021-12-24 11:22:20|4880.5|4879|4881|4879|4881|4879|4880.5|4879|0
1640344970000|2021-12-24 11:22:50|4880.5|4879.5|4880.5|4879.5|4880.5|4880|4880|4879.5|499
1640345000000|2021-12-24 11:23:20|4881|4880.5|4881|4880|4881|4880.5|4881|4880|134
1640345080000|2021-12-24 11:24:40|||||||||122
1640345100000|2021-12-24 11:25:00|4880.5|4879.5|4880|4878|4880.5|4879.5|4879.5|4877.5|221
1640345110000|2021-12-24 11:25:10|4879.5|4878.5|4880|4879|4880|4879|4879.5|4878.5|191
1640345200000|2021-12-24 11:26:40|4880.5|4879.5|4881|4880|4881.5|4880.5|4880.5|4879|211
1640345220000|2021-12-24 11:27:00|4880.5|4879.5|4881|4879.5|4881|4879.5|4880.5|4879.5|411
1640345270000|2021-12-24 11:27:50|4880.5||4881||4881||4880.5||1
1640345280000|2021-12-24 11:28:00|4880.5||4880.5||4880.5||4880.5||0
1640345290000|2021-12-24 11:28:10|4880|4879|4878.5|4877.5|4880.5|4879|4878.5|4877.5|329
1640345300000|2021-12-24 11:28:20|4879|4878|4879|4878|4879|4878|4879|4878|17
1640345310000|2021-12-24 11:28:30|4879.5|4878.5|4880.5|4879.5|4880.5|4879.5|4879.5|4878|528
1640345330000|2021-12-24 11:28:50|4880|4879|4880.5|4879|4880.5|4879|4879|4878|187
1640345340000|2021-12-24 11:29:00|4879.5|4879.5|4880.5|4879|4880.5|4879.5|4879.5|4879|164
1640345350000|2021-12-24 11:29:10|4881|4879.5|4882|4880.5|4883|4881.5|4881|4879.5|266
1640345360000|2021-12-24 11:29:20|||||||||1
1640345390000|2021-12-24 11:29:50||4881||4880.5||4881||4880.5|0
1640345410000|2021-12-24 11:30:10|||||||||101
1640345420000|2021-12-24 11:30:20|4882.5|4881|4883|4882|4884|4882.5|4882.5|4881|209
1640345440000|2021-12-24 11:30:40|||||||||100
1640345450000|2021-12-24 11:30:50|||||||||74
1640345470000|2021-12-24 11:31:10|||||||||160
1640345480000|2021-12-24 11:31:20|4883.5|4882.5|4883|4881.5|4883.5|4882.5|4882.5|4881|399
1640345510000|2021-12-24 11:31:50|4882.5|4881|4881.5|4880|4882.5|4881|4880.5|4880|744
1640345560000|2021-12-24 11:32:40|||||||||214
1640345570000|2021-12-24 11:32:50|4881|4879.5|4880|4878|4881|4879.5|4880|4878|327
1640345590000|2021-12-24 11:33:10||4878.5||4879||4879.5||4878.5|125
1640345640000|2021-12-24 11:34:00|||||||||145
1640345650000|2021-12-24 11:34:10|4881|4878.5|4881.5|4880|4881.5|4880|4881|4878.5|257
1640345660000|2021-12-24 11:34:20|4881|4879.5|4880.5|4879|4881|4879.5|4880.5|4879|0
1640345670000|2021-12-24 11:34:30|||||||||195
1640345680000|2021-12-24 11:34:40|4881|4879.5|4881|4879.5|4881|4879.5|4881|4879.5|0
1640345690000|2021-12-24 11:34:50|4880.5||4881||4881||4880.5||3
1640345700000|2021-12-24 11:35:00||4880||4880||4880||4879.5|0
1640345710000|2021-12-24 11:35:10||4879.5||4879.5||4879.5||4879.5|107
1640345720000|2021-12-24 11:35:20|4881.5|4880|4881|4880|4881.5|4880.5|4881|4880|59
1640345750000|2021-12-24 11:35:50|4881.5||4881.5||4881.5||4881.5||0
1640345770000|2021-12-24 11:36:10|4881||4881||4881||4881||0
1640345780000|2021-12-24 11:36:20|4881.5||4881.5||4881.5||4881.5||0
1640345790000|2021-12-24 11:36:30|4881||4881||4881||4881||0
1640345840000|2021-12-24 11:37:20|4880.5|4879.5|4880|4879|4880.5|4879.5|4880|4879|195
1640345860000|2021-12-24 11:37:40|||||||||9
1640345900000|2021-12-24 11:38:20|4880.5|4879.5|4881.5|4880|4881.5|4880|4880.5|4879|409
1640345970000|2021-12-24 11:39:30|4882|4880.5|4883|4881|4883|4881|4882|4880.5|141
1640345980000|2021-12-24 11:39:40||4881.5||4882||4882||4881.5|0
1640346030000|2021-12-24 11:40:30|||||||||41
1640346050000|2021-12-24 11:40:50|4884|4882.5|4884.5|4883|4884.5|4883|4884|4882.5|102
1640346080000|2021-12-24 11:41:20|||||||||41
1640346090000|2021-12-24 11:41:30|4884|4882.5|4885|4883|4885|4883|4883.5|4882.5|0
1640346100000|2021-12-24 11:41:40|4884.5|4883.5|4885|4884|4885|4884|4884.5|4883.5|0
1640346110000|2021-12-24 11:41:50||4883.5||4883.5||4883.5||4883.5|500
1640346130000|2021-12-24 11:42:10|4884.5|4884|4883|4882|4884.5|4884|4883|4882|240
1640346140000|2021-12-24 11:42:20||4882.5||4882.5||4882.5||4882.5|32
1640346150000|2021-12-24 11:42:30|||||||||58
1640346160000|2021-12-24 11:42:40||4882||4882||4882||4882|0
1640346170000|2021-12-24 11:42:50|4882.5|4881.5|4881.5|4881|4882.5|4881.5|4881.5|4881|66
1640346180000|2021-12-24 11:43:00|4882|4881.5|4882.5|4881|4882.5|4881.5|4882|4881|267
1640346200000|2021-12-24 11:43:20|4882|4880.5|4882.5|4880.5|4882.5|4880.5|4881.5|4880|31
1640346210000|2021-12-24 11:43:30|4882|4881|4882|4881|4883|4882|4881|4879.5|1993
1640346220000|2021-12-24 11:43:40|4882.5|4881.5|4882.5|4881|4882.5|4881.5|4882.5|4881|0
1640346230000|2021-12-24 11:43:50||4881.5||4882||4882||4881.5|0
1640346240000|2021-12-24 11:44:00||4881.5||4881.5||4881.5||4881.5|0
1640346250000|2021-12-24 11:44:10|4882|4881|4881.5|4880.5|4882.5|4881|4881.5|4880.5|340
1640346260000|2021-12-24 11:44:20|4881||4881.5||4881.5||4881||82
1640346270000|2021-12-24 11:44:30|4881|4880|4880.5|4879|4881|4880|4880.5|4879|0
1640346280000|2021-12-24 11:44:40|4880||4880||4880||4880||0
1640346290000|2021-12-24 11:44:50|4879.5|4878|4879.5|4878.5|4879.5|4878.5|4879.5|4878|0
1640346300000|2021-12-24 11:45:00|4880|4879|4879.5|4878.5|4880|4879|4879.5|4878|95
1640346310000|2021-12-24 11:45:10||4878||4878||4878||4878|0
1640346330000|2021-12-24 11:45:30||4878.5||4878.5||4879||4878.5|346
1640346340000|2021-12-24 11:45:40||4879||4879||4879||4879|65
1640346350000|2021-12-24 11:45:50|4880|4879.5|4881.5|4880|4881.5|4880.5|4880|4879|223
1640346360000|2021-12-24 11:46:00||4880.5||4880.5||4880.5||4880.5|1
1640346370000|2021-12-24 11:46:10|||||||||32
1640346410000|2021-12-24 11:46:50|||||||||81
1640346420000|2021-12-24 11:47:00|||||||||102
1640346430000|2021-12-24 11:47:10|4882|4881|4883|4882|4883.5|4882.5|4882|4880.5|528
1640346440000|2021-12-24 11:47:20|4883.5|4882.5|4883.5|4882.5|4884|4883|4883.5|4882.5|222
1640346530000|2021-12-24 11:48:50|4884|4883|4884|4883|4884|4883|4884|4883|57
1640346550000|2021-12-24 11:49:10|4884.5|4884|4884|4883|4884.5|4884|4884|4883|100
1640346560000|2021-12-24 11:49:20||4883.5||4883.5||4883.5||4883.5|0
1640346600000|2021-12-24 11:50:00|4885|4884.5|4885|4883.5|4885.5|4884.5|4884|4883.5|245
1640346630000|2021-12-24 11:50:30|4885.5|4884|4886.5|4885|4887|4885|4885.5|4884|100
1640346730000|2021-12-24 11:52:10|4887|4885.5|4885.5|4883.5|4887|4886|4885|4883.5|1789
1640346740000|2021-12-24 11:52:20|||||||||102
1640346750000|2021-12-24 11:52:30|4885|4883|4884.5|4883|4885|4883|4884.5|4883|0
1640346770000|2021-12-24 11:52:50|||||||||96
1640346790000|2021-12-24 11:53:10||4883.5||4883||4883.5||4883|0
1640346800000|2021-12-24 11:53:20|||||||||207
1640346830000|2021-12-24 11:53:50||4883.5||4883||4883.5||4883|0
1640346840000|2021-12-24 11:54:00||4883.5||4883||4883.5||4883|0
1640346860000|2021-12-24 11:54:20|4884|4882.5|4882.5|4881|4884|4882.5|4881.5|4880.5|211
1640346870000|2021-12-24 11:54:30|4882|4880.5|4882|4880.5|4882|4880.5|4882|4880.5|130
1640346880000|2021-12-24 11:54:40|4882.5|4881|4883|4881|4883|4881.5|4882.5|4881|194
1640346890000|2021-12-24 11:54:50|4882.5||4883||4883||4882.5||0
1640346910000|2021-12-24 11:55:10||4881.5||4882||4882||4881.5|0
1640347020000|2021-12-24 11:57:00|4882.5|4882.5|4881.5|4881|4882.5|4882.5|4881.5|4880.5|856
1640347030000|2021-12-24 11:57:10|4881|4880.5|4881.5|4880.5|4881.5|4881|4881|4880.5|111
1640347050000|2021-12-24 11:57:30|4882|4881|4882.5|4882|4882.5|4882|4882|4881|2332
1640347060000|2021-12-24 11:57:40|4882|4881.5|4882.5|4881|4882.5|4881.5|4882|4881|419
1640347070000|2021-12-24 11:57:50|4883|4881.5|4883|4881|4883|4882|4883|4881|78
1640347100000|2021-12-24 11:58:20||4881.5||4882||4882.5||4881|185
1640347110000|2021-12-24 11:58:30|||||||||15
1640347130000|2021-12-24 11:58:50|4882.5|4881|4882.5|4881|4882.5|4881|4882.5|4881|90
1640347140000|2021-12-24 11:59:00|4882||4882||4882||4882||437
1640347150000|2021-12-24 11:59:10|4882.5|4881.5|4882.5|4881|4882.5|4881.5|4882.5|4881|104
1640347160000|2021-12-24 11:59:20|4883|4882|4883.5|4882|4883.5|4882.5|4883|4882|1529
1640347170000|2021-12-24 11:59:30|4883|4881.5|4882|4881|4883|4881.5|4882|4880.5|61
1640347200000|2021-12-24 12:00:00|4882.5|4881.5|4883.5|4882|4884|4882.5|4882.5|4881|300
1640347210000|2021-12-24 12:00:10|4884|4882.5|4884|4882|4884|4882.5|4883.5|4882|0
1640347220000|2021-12-24 12:00:20||4882.5||4883||4883||4882.5|0
1640347230000|2021-12-24 12:00:30|4884.5|4883.5|4885.5|4884|4885.5|4884|4884.5|4883|1248
1640347240000|2021-12-24 12:00:40||4884.5||4884||4884.5||4884|0
1640347260000|2021-12-24 12:01:00|4885|4883.5|4884|4882.5|4885|4883.5|4884|4882.5|31
1640347280000|2021-12-24 12:01:20||4883||4883||4883||4882.5|0
1640347300000|2021-12-24 12:01:40|4884.5|4883.5|4884.5|4883|4885|4883.5|4884.5|4883|281
1640347320000|2021-12-24 12:02:00|4885|4883.5|4885.5|4884|4885.5|4884.5|4885|4883.5|695
1640347350000|2021-12-24 12:02:30|||||||||137
1640347360000|2021-12-24 12:02:40|4885|4883.5|4884|4882.5|4885|4883.5|4883.5|4882.5|333
1640347370000|2021-12-24 12:02:50||4883||4883||4883||4883|0
1640347390000|2021-12-24 12:03:10|4883.5|4882.5|4883.5|4882.5|4883.5|4882.5|4883.5|4882.5|389
1640347400000|2021-12-24 12:03:20|4884|4883|4884|4883|4884|4883|4884|4882.5|0
1640347420000|2021-12-24 12:03:40|4884.5||4884.5||4884.5||4884.5||0
1640347430000|2021-12-24 12:03:50|4884|4882.5|4881|4880|4884|4883|4881|4880|467
1640347450000|2021-12-24 12:04:10|4881.5|4880.5|4881.5|4880|4881.5|4880.5|4880.5|4880|251
1640347540000|2021-12-24 12:05:40|4881|4879.5|4879.5|4878|4881.5|4879.5|4879|4877.5|371
1640347550000|2021-12-24 12:05:50|4880|4877.5|4878.5|4877.5|4880|4877.5|4878.5|4877.5|125
1640347560000|2021-12-24 12:06:00|4878|4876.5|4877|4875.5|4878|4876.5|4877|4875.5|56
1640347570000|2021-12-24 12:06:10|4877.5||4877.5||4877.5||4877||0
1640347580000|2021-12-24 12:06:20|4877||4877.5||4877.5||4877||0
1640347600000|2021-12-24 12:06:40|4877||4877.5||4877.5||4877||0
1640347610000|2021-12-24 12:06:50|4877||4877.5||4877.5||4877||0
1640347620000|2021-12-24 12:07:00|4877|4876|4877.5|4876.5|4877.5|4876.5|4877|4876|0
1640347630000|2021-12-24 12:07:10|4877|4876|4877.5|4875.5|4877.5|4876|4877|4875.5|0
1640347680000|2021-12-24 12:08:00||4876||4876.5||4876.5||4876|0
1640347690000|2021-12-24 12:08:10|4877|4875.5|4877.5|4875.5|4877.5|4875.5|4877|4875.5|13
1640347730000|2021-12-24 12:08:50|4877|4875|4875|4873.5|4877|4875.5|4875|4873|169
1640347740000|2021-12-24 12:09:00|4874|4874|4875|4874|4875|4874|4874|4874|300
1640347750000|2021-12-24 12:09:10|||||||||1055
1640347780000|2021-12-24 12:09:40|4874.5|4873.5|4874|4872|4874.5|4873.5|4873.5|4871.5|143
1640347800000|2021-12-24 12:10:00|4873.5||4874||4874||4873.5||0
1640347820000|2021-12-24 12:10:20||4872.5||4873||4873||4872.5|0
1640347860000|2021-12-24 12:11:00|4873.5||4874||4874||4873.5||130
1640347870000|2021-12-24 12:11:10|||||||||15
1640347910000|2021-12-24 12:11:50|4873.5|4872.5|4874|4872|4874|4872.5|4873.5|4872|28
1640347920000|2021-12-24 12:12:00|4874.5|4872.5|4876.5|4875|4877|4875|4874.5|4872.5|868
1640347950000|2021-12-24 12:12:30|||||||||2
1640347980000|2021-12-24 12:13:00|4877|4875.5|4877.5|4875|4877.5|4876|4877|4875|61
1640347990000|2021-12-24 12:13:10|4877||4877||4877||4877||0
1640348010000|2021-12-24 12:13:30|4877.5|4875.5|4876.5|4875.5|4877.5|4876|4876.5|4875.5|0
1640348020000|2021-12-24 12:13:40|4876|4875|4875|4874|4876|4875|4875|4874|355
1640348030000|2021-12-24 12:13:50|4875.5|4874.5|4875.5|4874|4875.5|4874.5|4875|4874|567
1640348050000|2021-12-24 12:14:10|4875||4875.5||4875.5||4875||0
1640348060000|2021-12-24 12:14:20|4875|4873|4874|4872|4875|4873|4874|4872|182
1640348070000|2021-12-24 12:14:30|4874.5|4872.5|4874.5|4873|4874.5|4873|4874.5|4872.5|6
1640348090000|2021-12-24 12:14:50|4874.5|4872.5|4874.5|4872.5|4874.5|4872.5|4874.5|4872.5|0
1640348110000|2021-12-24 12:15:10|4875|4873|4874|4872|4875|4873|4873.5|4871.5|49
1640348120000|2021-12-24 12:15:20|4873.5|4871.5|4874|4872|4874|4872|4873.5|4871.5|0
1640348140000|2021-12-24 12:15:40|4873.5|4871.5|4873.5|4871.5|4873.5|4871.5|4873.5|4871.5|0
1640348150000|2021-12-24 12:15:50|4874|4872|4873|4871|4874|4872|4873|4871|25
1640348160000|2021-12-24 12:16:00|4873.5|4871.5|4873.5|4872|4873.5|4872|4873|4871|0
1640348170000|2021-12-24 12:16:10|4873|4871.5|4873.5|4872|4873.5|4872|4873|4871|0
1640348180000|2021-12-24 12:16:20|4873|4871.5|4873|4871.5|4873|4871.5|4873|4871.5|0
1640348190000|2021-12-24 12:16:30|4873.5|4872|4873|4871|4873.5|4872|4873|4871|0
1640348210000|2021-12-24 12:16:50|4873.5|4871.5|4873|4871.5|4873.5|4871.5|4873|4871.5|0
1640348220000|2021-12-24 12:17:00|4873.5|4872|4873.5|4872|4873.5|4872|4873|4871.5|0
1640348230000|2021-12-24 12:17:10|4873|4871.5|4873|4871|4873.5|4871.5|4873|4871|0
1640348240000|2021-12-24 12:17:20|4873.5|4871.5|4873.5|4871.5|4873.5|4871.5|4873.5|4871.5|0
1640348250000|2021-12-24 12:17:30|4873|4871|4872.5|4871|4873.5|4871.5|4872|4870.5|30
1640348260000|2021-12-24 12:17:40|4872|4871.5|4872.5|4871|4872.5|4871.5|4872|4871|0
1640348270000|2021-12-24 12:17:50|4872|4871.5|4872.5|4871|4873|4871.5|4872|4871|56
1640348280000|2021-12-24 12:18:00|4873|4871.5|4872.5|4871|4873|4871.5|4872.5|4871|125
1640348310000|2021-12-24 12:18:30|4873|4871.5|4873|4871.5|4873|4871.5|4873|4871.5|0
1640348320000|2021-12-24 12:18:40|4872.5|4871|4872.5|4871|4872.5|4871|4872.5|4871|0
1640348340000|2021-12-24 12:19:00|4873|4871.5|4872.5|4871|4873|4871.5|4872.5|4871|0
1640348350000|2021-12-24 12:19:10||4871.5||4871||4871.5||4871|0
1640348370000|2021-12-24 12:19:30|4873|4871.5|4872.5|4870|4873|4871.5|4872|4870|497
1640348380000|2021-12-24 12:19:40|4872|4869.5|4872|4870|4872|4870|4871.5|4869.5|0
1640348400000|2021-12-24 12:20:00|4871.5|4869.5|4869|4867.5|4871.5|4869.5|4869|4867.5|11
1640348410000|2021-12-24 12:20:10|4869.5|4868|4871|4869.5|4872|4869.5|4869|4867.5|113
1640348420000|2021-12-24 12:20:20|4870.5|4869|4870.5|4869|4870.5|4869|4870.5|4869|0
1640348430000|2021-12-24 12:20:30|4871|4869.5|4872|4870.5|4872|4870.5|4871|4869.5|55
1640348440000|2021-12-24 12:20:40|4871.5|4870|4872|4870.5|4872|4870.5|4871.5|4870|98
1640348450000|2021-12-24 12:20:50|4871.5|4870|4870|4868|4871.5|4870.5|4870|4868|0
1640348460000|2021-12-24 12:21:00|4870.5|4868.5|4870|4868.5|4870.5|4869|4870|4868.5|0
1640348470000|2021-12-24 12:21:10|4870.5|4869|4870|4868.5|4870.5|4869|4870|4868.5|0
1640348490000|2021-12-24 12:21:30|4870.5|4869|4870.5|4869.5|4871|4869.5|4870.5|4869|1
1640348500000|2021-12-24 12:21:40|4871|4870|4871|4869|4871|4870|4870.5|4868.5|0
1640348510000|2021-12-24 12:21:50|4870.5|4868.5|4870.5|4868.5|4871|4869|4869.5|4868.5|0
1640348520000|2021-12-24 12:22:00|4871|4869|4870.5|4868.5|4871|4869|4870.5|4868.5|0
1640348530000|2021-12-24 12:22:10|4870|4868|4868.5|4866|4870|4868|4868|4866|77
1640348540000|2021-12-24 12:22:20|4868|4866.5|4868|4866|4868.5|4866.5|4868|4866|0
1640348550000|2021-12-24 12:22:30|4868.5|4866.5|4868.5|4867|4869|4867.5|4868.5|4866.5|0
1640348570000|2021-12-24 12:22:50|4869|4867.5|4868|4866|4869|4867.5|4867.5|4865.5|29
1640348580000|2021-12-24 12:23:00|4868.5|4866.5|4868.5|4866.5|4868.5|4866.5|4867.5|4866|0
1640348590000|2021-12-24 12:23:10|4867.5|4866|4866|4864.5|4867.5|4866|4865.5|4864|36
1640348600000|2021-12-24 12:23:20||4864||4864||4864||4864|0
1640348610000|2021-12-24 12:23:30|4865.5|4863.5|4865.5|4863|4865.5|4863.5|4865.5|4863|0
1640348630000|2021-12-24 12:23:50|4866|4863.5|4867|4865.5|4868|4865.5|4866|4863.5|23
1640348640000|2021-12-24 12:24:00|4866.5|4865|4866.5|4865|4866.5|4865|4866.5|4865|0
1640348650000|2021-12-24 12:24:10|4867|4865.5|4865|4863|4867|4865.5|4865|4863|0
1640348660000|2021-12-24 12:24:20|4865.5|4863.5|4864|4862.5|4865.5|4863.5|4864|4862.5|0
1640348680000|2021-12-24 12:24:40|4862.5|4860.5|4863|4860.5|4863.5|4861|4862.5|4860.5|0
1640348690000|2021-12-24 12:24:50|4863.5|4861|4863|4860.5|4863.5|4861|4863|4860.5|0
1640348700000|2021-12-24 12:25:00|4863.5|4861|4863|4860.5|4863.5|4861|4863|4860.5|0
1640348720000|2021-12-24 12:25:20|4863.5|4861.5|4862.5|4861|4863.5|4861.5|4862.5|4861|0
1640348730000|2021-12-24 12:25:30|4863.5|4861.5|4863|4861|4863.5|4861.5|4862.5|4860.5|0
1640348740000|2021-12-24 12:25:40|4862.5|4860.5|4863|4861|4863|4861|4862.5|4860.5|0
1640348750000|2021-12-24 12:25:50|4861|4859|4861.5|4859.5|4863|4860|4861|4859|60
1640348770000|2021-12-24 12:26:10|4862|4860|4862|4860|4862|4860|4862|4860|0
1640348790000|2021-12-24 12:26:30|4861.5|4859.5|4861.5|4860|4862|4860.5|4861.5|4859.5|0
1640348800000|2021-12-24 12:26:40|4862|4860.5|4864|4862|4864.5|4862.5|4862|4860.5|120
1640348810000|2021-12-24 12:26:50|4864.5|4862.5|4864.5|4862.5|4865|4863|4864|4862|125
1640348820000|2021-12-24 12:27:00||4862||4862||4862||4862|0
1640348830000|2021-12-24 12:27:10|4865|4862.5|4864.5|4862|4865|4862.5|4864.5|4862|0
1640348840000|2021-12-24 12:27:20|4865|4862.5|4868.5|4866|4869|4866.5|4864.5|4862.5|1124
1640348850000|2021-12-24 12:27:30|4869|4866.5|4868.5|4866|4869|4866.5|4867.5|4865.5|26
1640348860000|2021-12-24 12:27:40|4868|4865.5|4868|4865.5|4868.5|4866|4867.5|4865|0
1640348870000|2021-12-24 12:27:50|4867.5|4865|4867.5|4865.5|4870|4867.5|4867|4865|119
1640348880000|2021-12-24 12:28:00|4867|4865|4868|4865.5|4868.5|4865.5|4867|4865|0
1640348890000|2021-12-24 12:28:10|4867.5|4865|4867.5|4865.5|4867.5|4865.5|4867.5|4865|0
1640348900000|2021-12-24 12:28:20|4868|4865|4868|4865.5|4868|4865.5|4868|4865|0
1640348910000|2021-12-24 12:28:30|4867.5|4865|4867.5|4865|4868|4865.5|4867.5|4865|0
1640348920000|2021-12-24 12:28:40|4868|4865.5|4868|4865.5|4868|4865.5|4868|4865.5|0
1640348940000|2021-12-24 12:29:00|4867.5|4865|4870.5|4868.5|4870.5|4868.5|4867|4865|119
1640348950000|2021-12-24 12:29:10|4870|4868|4872.5|4870|4874.5|4872|4870|4868|169
1640348960000|2021-12-24 12:29:20|4873|4870.5|4874.5|4872.5|4875.5|4873|4873|4870.5|59
1640348970000|2021-12-24 12:29:30|4875|4873|4874|4872.5|4875|4873|4874|4872.5|2
1640348980000|2021-12-24 12:29:40|4874.5|4873|4872|4870|4874.5|4873|4871.5|4869.5|93
1640348990000|2021-12-24 12:29:50|4871.5|4869|4870|4867.5|4871.5|4869|4870|4867.5|16
1640764810000|2021-12-29 08:00:10|4866|4864|4855.5|4852.5|4866|4864|4855|4851.5|131455
1640764820000|2021-12-29 08:00:20|4855|4852|4862|4855.5|4862.5|4856.5|4850.5|4849|4397
1640764830000|2021-12-29 08:00:30|4862.5|4856|4866.5|4862|4866.5|4862|4856|4852.5|4763
1640764840000|2021-12-29 08:00:40|4867|4862.5|4875.5|4871.5|4876.5|4871.5|4867|4862.5|4396
1640764850000|2021-12-29 08:00:50|4877.5|4872|4885|4880.5|4889.5|4883.5|4877.5|4872|2527
1640764860000|2021-12-29 08:01:00|4886.5|4881|4890.5|4887|4893.5|4888.5|4885.5|4880.5|2396
1640764870000|2021-12-29 08:01:10|4890|4885.5|4888.5|4887|4890.5|4887.5|4888|4885|1693
1640764880000|2021-12-29 08:01:20|4889|4886.5|4884|4881.5|4890|4887.5|4883.5|4881|2622
1640764890000|2021-12-29 08:01:30|4884.5|4881|4891.5|4889.5|4897.5|4891.5|4884|4881|4890
1640764900000|2021-12-29 08:01:40|4892|4890|4891.5|4888|4894.5|4891|4887.5|4886|7509
1640764910000|2021-12-29 08:01:50|4892|4891|4890|4886|4892|4891|4889.5|4886|1746
1640764920000|2021-12-29 08:02:00|4892|4886.5|4892.5|4889|4892.5|4889|4890|4886.5|1935
1640764930000|2021-12-29 08:02:10|4892|4888|4892.5|4887.5|4892.5|4889|4889.5|4887|2268
1640764940000|2021-12-29 08:02:20|4895|4888|4894|4891.5|4896.5|4891.5|4893.5|4888|949
1640764950000|2021-12-29 08:02:30|4897.5|4892|4897.5|4893.5|4904|4894|4897|4892|1291
1640764960000|2021-12-29 08:02:40|4898|4893|4895|4892|4898|4893|4892|4891.5|3497
1640764970000|2021-12-29 08:02:50|4894.5|4891.5|4898.5|4893.5|4898.5|4893.5|4889.5|4885|4904
1640764980000|2021-12-29 08:03:00|4899|4894|4898.5|4895.5|4900|4895.5|4897|4893.5|1254
1640764990000|2021-12-29 08:03:10|4900|4894|4900|4896.5|4900|4896.5|4899.5|4894|785
1640765000000|2021-12-29 08:03:20|4901.5|4897|4901|4898|4907|4900.5|4900|4897|925
1640765010000|2021-12-29 08:03:30|4900.5|4897.5|4897.5|4894.5|4902|4897.5|4897.5|4894.5|1650
1640765020000|2021-12-29 08:03:40|4897|4894|4895|4892|4897.5|4894|4895|4892|649
1640765040000|2021-12-29 08:04:00|4894.5|4891.5|4893|4890.5|4894.5|4892|4892|4890|2053
1640765050000|2021-12-29 08:04:10|4892|4890|4885.5|4884|4892|4890|4885.5|4884|4050
1640765060000|2021-12-29 08:04:20|4884|4883.5|4883.5|4881.5|4884|4883.5|4883.5|4881.5|996
1640765070000|2021-12-29 08:04:30|||||||||621
1640765080000|2021-12-29 08:04:40|4883|4881|4878|4876.5|4883.5|4881|4878|4876.5|2149
1640765090000|2021-12-29 08:04:50|4877.5|4873.5|4875.5|4873.5|4877.5|4874|4875.5|4872.5|831
1640765100000|2021-12-29 08:05:00|4876|4874|4875.5|4873.5|4877|4875.5|4874.5|4873|4105
1640765110000|2021-12-29 08:05:10|4875|4873|4874|4872|4875|4873|4873.5|4871|397
1640765120000|2021-12-29 08:05:20|4874.5|4872.5|4882.5|4878.5|4882.5|4878.5|4874.5|4872.5|1317
1640765130000|2021-12-29 08:05:30|4881|4878|4877|4875|4882|4878.5|4877|4875|1231
1640765140000|2021-12-29 08:05:40|4876.5|4875.5|4876.5|4875|4876.5|4875.5|4876.5|4875|134
1640765150000|2021-12-29 08:05:50|4876|4874|4877.5|4876|4878|4876.5|4875|4873|2882
1640765160000|2021-12-29 08:06:00|4877|4875.5|4877|4874|4878|4875.5|4874.5|4873|1426
1640765170000|2021-12-29 08:06:10|4875|4874.5|4873.5|4872|4877|4874.5|4873.5|4872|636
1640765180000|2021-12-29 08:06:20|4873|4870|4873|4870.5|4873|4872|4872.5|4869|1919
1640765190000|2021-12-29 08:06:30|4874|4871|4873.5|4872|4874|4872|4873.5|4870.5|36
1640765200000|2021-12-29 08:06:40|4874|4872.5|4874.5|4873|4876|4875|4874|4872.5|3215
1640765210000|2021-12-29 08:06:50|4875|4873.5|4875.5|4874|4878.5|4877|4875|4873.5|3169
1640765220000|2021-12-29 08:07:00|4877|4875|4878.5|4876|4878.5|4877.5|4877|4874.5|1228
1640765230000|2021-12-29 08:07:10|4878|4875.5|4878|4876|4878|4876|4876.5|4875|735
1640765240000|2021-12-29 08:07:20|4877.5|4875|4873.5|4871|4877.5|4875.5|4872|4868.5|2610
1640765250000|2021-12-29 08:07:30|4873|4870.5|4870|4868|4873|4870.5|4870|4867.5|487
1640765260000|2021-12-29 08:07:40|4869.5|4867.5|4866|4864.5|4869.5|4867.5|4866|4862.5|1746
1640765270000|2021-12-29 08:07:50|4865|4863.5|4866|4863.5|4866|4865|4864.5|4863|1152
1640765280000|2021-12-29 08:08:00|4867|4864|4864.5|4863.5|4867|4865.5|4864.5|4863.5|633
1640765290000|2021-12-29 08:08:10|4864|4863|4863|4862|4864.5|4863.5|4863|4862|1203
1640765300000|2021-12-29 08:08:20|4862.5|4861.5|4862|4860.5|4862.5|4861.5|4862|4860.5|250
1640765310000|2021-12-29 08:08:30|4861.5|4859.5|4862|4859.5|4862|4859.5|4861.5|4859.5|210
1640765320000|2021-12-29 08:08:40||4860||4860||4860.5||4860|554
1640765330000|2021-12-29 08:08:50|4863.5|4860.5|4863.5|4861.5|4864.5|4862.5|4863.5|4860.5|1493
1640765340000|2021-12-29 08:09:00|4864.5|4862|4864.5|4863|4868.5|4864.5|4863.5|4862|1851
1640765350000|2021-12-29 08:09:10|4865||4864.5||4865||4864.5||17
1640765360000|2021-12-29 08:09:20|4865|4863.5|4864.5|4863.5|4866|4864.5|4864.5|4863|2309
1640765370000|2021-12-29 08:09:30|4865|4863|4864.5|4862|4865|4863.5|4863.5|4862|1295
1640765380000|2021-12-29 08:09:40|4864|4862.5|4865|4863.5|4866.5|4865.5|4863.5|4862|3262
1640765390000|2021-12-29 08:09:50|4864.5|4863|4861.5|4860|4865|4863|4861.5|4860|1379
1640765400000|2021-12-29 08:10:00|4861|4859.5|4860|4858.5|4861|4859.5|4860|4858|213
1640765410000|2021-12-29 08:10:10|4860.5|4859|4862.5|4859.5|4862.5|4861.5|4859.5|4858|1680
1640765420000|2021-12-29 08:10:20|4862|4860|4855|4851|4862|4860|4853.5|4850.5|717
1640765430000|2021-12-29 08:10:30|4855.5|4851.5|4854.5|4852|4856|4852|4854.5|4851.5|61
1640765440000|2021-12-29 08:10:40|4855.5|4852.5|4855.5|4853|4855.5|4853|4855.5|4852.5|409
1640765450000|2021-12-29 08:10:50|4855|4852.5|4852|4850|4855|4852.5|4849.5|4847.5|3271
1640765460000|2021-12-29 08:11:00|4851.5|4849.5|4849|4847.5|4851.5|4849.5|4849|4846.5|1828
1640765470000|2021-12-29 08:11:10|4848.5|4848.5|4851.5|4850|4852|4850|4848.5|4848.5|1138
1640765480000|2021-12-29 08:11:20|4851|4849.5|4849.5|4847.5|4851|4849.5|4848|4847|1190
1640765500000|2021-12-29 08:11:40|4849|4847|4847.5|4846|4849|4847|4847.5|4846|215
1640765510000|2021-12-29 08:11:50|4847|4846.5|4852|4850|4852|4850|4847|4846|2286
1640765520000|2021-12-29 08:12:00|4851.5|4850.5|4854|4852|4855.5|4854|4851.5|4850.5|2590
1640765530000|2021-12-29 08:12:10|4853.5|4851.5|4853.5|4851.5|4853.5|4851.5|4852|4850.5|274
1640765540000|2021-12-29 08:12:20|4853|4851|4853.5|4850.5|4853.5|4851|4852.5|4850.5|917
1640765550000|2021-12-29 08:12:30|4853|4851|4853.5|4851.5|4853.5|4851.5|4852.5|4851|125
1640765560000|2021-12-29 08:12:40|4853|4851|4852.5|4851|4853|4851|4852.5|4851|0
1640765570000|2021-12-29 08:12:50|4853.5|4851.5|4853.5|4851.5|4853.5|4851.5|4853|4851|125
1640765580000|2021-12-29 08:13:00|4855|4852|4857|4855.5|4857|4855.5|4853.5|4852|1803
1640765590000|2021-12-29 08:13:10|4856.5|4855|4856.5|4855|4856.5|4855|4855.5|4854.5|535
1640765600000|2021-12-29 08:13:20|4856|4854.5|4853.5|4853|4856|4854.5|4853.5|4852.5|2325
1640765610000|2021-12-29 08:13:30|4854|4852|4855.5|4854|4855.5|4854|4852.5|4851|2068
1640765620000|2021-12-29 08:13:40|4856|4854.5|4856|4854.5|4856|4855|4856|4854|59
1640765630000|2021-12-29 08:13:50|4856.5|4855|4857.5|4856|4857.5|4856|4856.5|4854.5|439
1640765640000|2021-12-29 08:14:00|4857|4855.5|4857|4855|4857|4855.5|4856|4854.5|163
1640765650000|2021-12-29 08:14:10|4856.5|4855.5|4857|4855.5|4857|4855.5|4856.5|4855.5|554
1640765660000|2021-12-29 08:14:20|4856.5|4855|4854.5|4853|4856.5|4855|4854.5|4852|959
1640765670000|2021-12-29 08:14:30|4854|4852.5|4854|4853|4854|4853|4854|4852.5|0
1640765680000|2021-12-29 08:14:40||4852.5||4853||4853.5||4852.5|706
1640765690000|2021-12-29 08:14:50|4854.5|4853.5|4853|4852|4854.5|4853.5|4852.5|4852|1071
1640765700000|2021-12-29 08:15:00|4852.5|4851.5|4851.5|4850.5|4853|4852.5|4851|4850|2328
1640765710000|2021-12-29 08:15:10|4851|4850|4851|4849.5|4851.5|4850.5|4849.5|4849|3024
1640765720000|2021-12-29 08:15:20|4850.5|4849|4846|4845|4850.5|4849|4845.5|4845|4230
1640765730000|2021-12-29 08:15:30|4845.5|4844.5|4844.5|4843.5|4845.5|4844.5|4844|4843.5|974
1640765740000|2021-12-29 08:15:40|4844|4843|4843.5|4842.5|4844|4843|4842.5|4842|1623
1640765750000|2021-12-29 08:15:50|4844|4843|4842.5|4841.5|4845|4844|4842|4841.5|2664
1640765760000|2021-12-29 08:16:00|4843|4842|4844.5|4843.5|4844.5|4844|4843|4841.5|1688
1640765770000|2021-12-29 08:16:10|4845|4844|4847|4846|4847.5|4846|4845|4843.5|1844
1640765780000|2021-12-29 08:16:20||4845.5||4845||4845.5||4845|104
1640765790000|2021-12-29 08:16:30|4847.5|4845.5|4848.5|4847|4848.5|4847|4847.5|4845.5|1005
1640765800000|2021-12-29 08:16:40|4849.5|4847.5|4849|4848|4849.5|4848.5|4848|4847.5|2211
1640765810000|2021-12-29 08:16:50|4849.5|4848.5|4850|4849.5|4850|4849.5|4849|4848|2000
1640765820000|2021-12-29 08:17:00|4849.5|4849|4851.5|4851|4852|4851|4849.5|4849|1974
1640765830000|2021-12-29 08:17:10|4852|4851.5|4855|4853|4855.5|4853|4852|4851.5|590
1640765840000|2021-12-29 08:17:20|4856|4853.5|4852|4851|4856|4854|4851.5|4850.5|3437
1640765850000|2021-12-29 08:17:30|4853|4850.5|4852.5|4851.5|4853.5|4852.5|4851.5|4850.5|2855
1640765860000|2021-12-29 08:17:40|4852|4851|4851.5|4850.5|4852|4851.5|4851|4850|2300
1640765870000|2021-12-29 08:17:50|4852|4851|4853|4852|4853|4852|4852|4850.5|831
1640765880000|2021-12-29 08:18:00|4854.5|4852.5|4854.5|4853.5|4855|4853.5|4854.5|4852|1190
1640765890000|2021-12-29 08:18:10|4854|4853|4853.5|4852.5|4854.5|4853.5|4853|4852.5|584
1640765900000|2021-12-29 08:18:20|4853|4852|4851|4850|4853|4852|4851|4849.5|1750
1640765910000|2021-12-29 08:18:30|4851.5|4850.5|4851|4850|4851.5|4850.5|4851|4850|166
1640765920000|2021-12-29 08:18:40|4851.5|4850.5|4850.5|4849.5|4851.5|4850.5|4850|4849.5|714
1640765930000|2021-12-29 08:18:50|4850|4850|4849.5|4848|4850.5|4850|4849|4847.5|1409
1640765940000|2021-12-29 08:19:00|4849|4847.5|4848.5|4847.5|4849|4847.5|4848.5|4847.5|5
1640765950000|2021-12-29 08:19:10|4848|4847|4848|4846.5|4848.5|4847.5|4847.5|4846.5|622
1640765960000|2021-12-29 08:19:20|4847.5|4847|4846|4844.5|4847.5|4847|4845.5|4844|709
1640765970000|2021-12-29 08:19:30|4845.5|4844|4842.5|4840.5|4845.5|4844|4842.5|4840.5|136
1640765980000|2021-12-29 08:19:40|4843.5|4841.5|4840.5|4839|4843.5|4842|4839|4838|2650
1640765990000|2021-12-29 08:19:50|4840|4839.5|4840.5|4839.5|4840.5|4839.5|4840|4839|287
1640766000000|2021-12-29 08:20:00|4841|4840|4844|4842.5|4844.5|4843|4840.5|4839.5|1890
1640766010000|2021-12-29 08:20:10|4843.5|4842|4843.5|4842|4843.5|4842|4842.5|4841.5|663
1640766020000|2021-12-29 08:20:20|4844|4842.5|4843|4842|4845.5|4845|4843|4842|3292
1640766030000|2021-12-29 08:20:30|4843.5|4842.5|4844|4842.5|4844|4843|4843|4842.5|717
1640766040000|2021-12-29 08:20:40|4843.5|4843|4844|4842.5|4844|4843.5|4843|4842.5|479
1640766050000|2021-12-29 08:20:50|4843.5|4843|4844|4842|4844|4843|4842|4841|2057
1640766060000|2021-12-29 08:21:00|4843.5|4841.5|4842|4840.5|4843.5|4841.5|4841|4839.5|632
1640766070000|2021-12-29 08:21:10|4841.5|4839.5|4839|4837.5|4841.5|4839.5|4839|4837.5|1008
1640766080000|2021-12-29 08:21:20|4838.5|4836.5|4839|4837.5|4839|4837.5|4837.5|4836.5|985
1640766090000|2021-12-29 08:21:30|||||||||136
1640766100000|2021-12-29 08:21:40|4838.5|4837|4836.5|4835|4838.5|4837|4836|4835|217
1640766110000|2021-12-29 08:21:50|4836|4833.5|4831.5|4829|4836|4834|4831|4829|359
1640766120000|2021-12-29 08:22:00|4832|4829.5|4837|4836|4837.5|4836.5|4832|4829.5|4369
1640766130000|2021-12-29 08:22:10|4836.5|4835.5|4834.5|4833|4836.5|4835.5|4834.5|4833|1000
1640766140000|2021-12-29 08:22:20|4834|4832.5|4833.5|4832.5|4834|4833|4833.5|4832.5|109
1640766150000|2021-12-29 08:22:30|4833|4832|4833|4831.5|4833.5|4832.5|4831.5|4830|1517
1640766160000|2021-12-29 08:22:40|4832.5|4832|4832|4830.5|4832.5|4832|4830|4829|4560
1640766170000|2021-12-29 08:22:50|4832.5|4832|4834.5|4833|4835|4833.5|4832.5|4831|1893
1640766180000|2021-12-29 08:23:00|4835|4834|4833.5|4832|4836|4835|4832.5|4832|1525
1640766190000|2021-12-29 08:23:10||4832.5||4832||4832.5||4832|5
1640766200000|2021-12-29 08:23:20||4832.5||4832.5||4832.5||4832.5|277
1640766210000|2021-12-29 08:23:30|4832.5|4832|4832|4830|4832.5|4832|4831|4830|1452
1640766230000|2021-12-29 08:23:50|4832.5|4830.5|4832.5|4831|4832.5|4831.5|4832|4830.5|698
1640766240000|2021-12-29 08:24:00|4833.5|4831.5|4833.5|4832.5|4836|4834.5|4833|4831.5|3115
1640766250000|2021-12-29 08:24:10|4832.5|4832|4832|4831|4833.5|4832|4830|4828|6062
1640766260000|2021-12-29 08:24:20|4831.5|4830|4831|4828|4832|4830|4831|4828|483
1640766270000|2021-12-29 08:24:30|4829.5|4827.5|4824.5|4823.5|4829.5|4827.5|4824.5|4823|2499
1640766280000|2021-12-29 08:24:40|4824|4824|4824.5|4823.5|4826.5|4825.5|4824|4823.5|1393
1640766290000|2021-12-29 08:24:50|4824|4822.5|4823|4821.5|4824|4823.5|4823|4821|281
1640766300000|2021-12-29 08:25:00|4823.5|4821|4822|4820.5|4824|4822.5|4822|4820.5|1448
1640766310000|2021-12-29 08:25:10|4823|4821|4825.5|4824|4826.5|4825|4820.5|4820|2447
1640766320000|2021-12-29 08:25:20|4824.5|4823.5|4822.5|4820|4825|4823.5|4822.5|4820|1286
1640766330000|2021-12-29 08:25:30|4822||4821.5||4822||4821.5||54
1640766340000|2021-12-29 08:25:40|4821|4819|4819.5|4818.5|4821|4819|4819.5|4818|200
1640766350000|2021-12-29 08:25:50|4820|4819|4820|4818.5|4821.5|4820.5|4820|4818.5|2220
1640766360000|2021-12-29 08:26:00|4820.5|4819|4820.5|4818.5|4821|4820|4820|4818.5|784
1640766370000|2021-12-29 08:26:10|4821|4819|4822.5|4821.5|4823|4822|4821|4819|1258
1640766380000|2021-12-29 08:26:20|4822|4820.5|4822.5|4820.5|4823.5|4822|4821|4819.5|1217
1640766390000|2021-12-29 08:26:30|||||||||68
1640766400000|2021-12-29 08:26:40|4822|4821|4823|4822|4824|4823.5|4822|4821|2041
1640766410000|2021-12-29 08:26:50|4822.5|4821.5|4824|4823|4824|4823|4822|4821|1118
1640766420000|2021-12-29 08:27:00|4824.5|4823.5|4827.5|4826|4830|4829|4824.5|4823|4000
1640766430000|2021-12-29 08:27:10|4827|4825|4827|4825|4829|4828|4826.5|4825|2215
1640766440000|2021-12-29 08:27:20|4826.5|4825.5|4827|4825.5|4827|4825.5|4826.5|4825.5|103
1640766450000|2021-12-29 08:27:30|4826.5|4825|4824.5|4822.5|4827|4825|4824.5|4822.5|612
1640766460000|2021-12-29 08:27:40|4824|4823|4823.5|4821.5|4824|4823|4823.5|4821.5|8
1640766470000|2021-12-29 08:27:50|4823|4822|4824.5|4822|4824.5|4823|4822.5|4822|333
1640766480000|2021-12-29 08:28:00|4824|4821.5|4823.5|4822|4824|4822|4823.5|4821.5|87
1640766490000|2021-12-29 08:28:10|4824|4822.5|4825.5|4824|4825.5|4824.5|4824|4822|545
1640766500000|2021-12-29 08:28:20|||||||||5
1640766510000|2021-12-29 08:28:30|4826.5|4824.5|4826.5|4824.5|4826.5|4825.5|4825|4824.5|780
1640766520000|2021-12-29 08:28:40|4826|4825|4826|4825|4826.5|4825|4826|4825|0
1640766530000|2021-12-29 08:28:50|4826.5|4824.5|4827.5|4826|4829|4827|4826|4824.5|1048
1640766540000|2021-12-29 08:29:00|4827|4826.5|4827.5|4826|4827.5|4827|4826.5|4825|1553
1640766550000|2021-12-29 08:29:10|4828|4826.5|4828.5|4827.5|4829|4828|4828|4826.5|863
1640766560000|2021-12-29 08:29:20|4828|4826|4828|4826.5|4828.5|4827.5|4827|4825|812
1640766570000|2021-12-29 08:29:30|4827.5|4826|4827.5|4826|4827.5|4826|4827|4826|66
1640766580000|2021-12-29 08:29:40|4827|4825.5|4825.5|4824.5|4827|4826|4825.5|4824.5|859
1640766590000|2021-12-29 08:29:50|4825|4823.5|4825|4823.5|4827.5|4827|4824|4822|5407
1640766600000|2021-12-29 08:30:00|4824.5|4823|4825|4823|4825|4823.5|4824|4822.5|461
1640766610000|2021-12-29 08:30:10|4823.5|4822.5|4823.5|4822|4825|4822.5|4823|4822|651
1640766620000|2021-12-29 08:30:20|4823|4821.5|4823.5|4822|4823.5|4822|4822.5|4821.5|696
1640766640000|2021-12-29 08:30:40|4823|4821.5|4823|4821.5|4823|4821.5|4822|4821.5|312
1640766650000|2021-12-29 08:30:50|4823.5|4822|4825.5|4824.5|4825.5|4824.5|4823.5|4821.5|1111
1640766660000|2021-12-29 08:31:00|4825|4824|4825|4824|4825|4824|4825|4824|527
1640766670000|2021-12-29 08:31:10|4824.5|4824.5|4825.5|4824|4826|4825.5|4824.5|4824|799
1640766680000|2021-12-29 08:31:20|4826|4824.5|4826|4824.5|4826|4824.5|4825.5|4824|403
1640766690000|2021-12-29 08:31:30|4826.5|4825|4826.5|4825.5|4827|4826|4826|4825|1070
1640766700000|2021-12-29 08:31:40|4827|4825|4827|4826|4827|4826|4827|4825|515
1640766710000|2021-12-29 08:31:50|4827.5|4825.5|4827.5|4826.5|4827.5|4826.5|4827|4825.5|811
1640766720000|2021-12-29 08:32:00|4827|4827|4830.5|4828.5|4830.5|4829|4827|4827|1001
1640766730000|2021-12-29 08:32:10|4830|4829|4829.5|4828.5|4830|4829|4829.5|4828.5|265
1640766740000|2021-12-29 08:32:20|4829|4828|4826.5|4824.5|4829.5|4828|4826|4824.5|1726
1640766750000|2021-12-29 08:32:30|4826||4826.5||4826.5||4826||0
1640766760000|2021-12-29 08:32:40|4826|4824|4826.5|4825|4826.5|4826|4825|4823.5|824
1640766770000|2021-12-29 08:32:50|4827|4825.5|4827|4826|4827|4826|4827|4825.5|258
1640766780000|2021-12-29 08:33:00|4827.5|4826.5|4826.5|4825.5|4827.5|4826.5|4826.5|4825.5|464
1640766790000|2021-12-29 08:33:10|4826|4826|4827|4825.5|4827|4826|4826|4825.5|386
1640766800000|2021-12-29 08:33:20||4826||4826||4826||4825.5|0
1640766810000|2021-12-29 08:33:30|4827.5|4826.5|4827|4826|4827.5|4827|4827|4826|805
1640766820000|2021-12-29 08:33:40|4826.5|4825.5|4827|4826|4827|4826|4826|4825.5|394
1640766830000|2021-12-29 08:33:50|4826.5|4825.5|4826.5|4825|4827|4825.5|4825.5|4825|806
1640766840000|2021-12-29 08:34:00|4827.5|4825.5|4827.5|4826|4827.5|4827|4827.5|4825.5|970
1640766850000|2021-12-29 08:34:10|||||||||5
1640766860000|2021-12-29 08:34:20|4827|4826.5|4827.5|4826|4827.5|4827|4826.5|4826|303
1640766870000|2021-12-29 08:34:30||4826.5||4826.5||4826.5||4826.5|0
1640766880000|2021-12-29 08:34:40|4828|4827|4827.5|4826|4828.5|4827.5|4827|4826|3418
1640766890000|2021-12-29 08:34:50|4827|4826.5|4829|4827.5|4829|4828.5|4827|4826.5|1589
1640766900000|2021-12-29 08:35:00|4829.5|4828|4830|4828.5|4833|4831|4829.5|4828|1904
1640766910000|2021-12-29 08:35:10|4829.5|4828|4830|4828|4830|4828|4829|4828|380
1640766940000|2021-12-29 08:35:40||4828.5||4828||4828.5||4828|112
1640766950000|2021-12-29 08:35:50|4830.5|4828.5|4831|4830|4831|4830|4830|4828.5|1554
1640766960000|2021-12-29 08:36:00|4830.5||4830.5||4830.5||4830.5||377
1640766970000|2021-12-29 08:36:10|4831||4831||4831||4830.5||1337
1640766980000|2021-12-29 08:36:20|4830.5|4830.5|4832|4831|4833|4831.5|4830.5|4830|1956
1640766990000|2021-12-29 08:36:30|4831.5|4830.5|4833|4832|4833|4832|4831.5|4830.5|976
1640767000000|2021-12-29 08:36:40|4833.5|4832.5|4827.5|4826|4833.5|4832.5|4827.5|4826|2644
1640767010000|2021-12-29 08:36:50|4827|4825.5|4827.5|4826.5|4827.5|4827|4826|4825|158
1640767020000|2021-12-29 08:37:00|4828|4827|4828|4826.5|4828|4827.5|4827.5|4826.5|143
1640767030000|2021-12-29 08:37:10|4827.5|4827|4830|4829|4830|4829|4827.5|4826.5|1904
1640767040000|2021-12-29 08:37:20|4830.5|4829.5|4831|4829|4831|4829.5|4830|4829|280
1640767050000|2021-12-29 08:37:30|4830.5|4829.5|4828|4826.5|4831|4829.5|4827|4826|2205
1640767060000|2021-12-29 08:37:40|4828.5|4827|4829.5|4828|4829.5|4828.5|4828.5|4827|471
1640767070000|2021-12-29 08:37:50|4829||4829.5||4829.5||4828.5||14
1640767080000|2021-12-29 08:38:00|4830|4828.5|4832|4830|4834|4832|4830|4828.5|1792
1640767090000|2021-12-29 08:38:10|4831.5||4831.5||4831.5||4831.5||6
1640767110000|2021-12-29 08:38:30|4832|4830.5|4830|4829|4832|4831|4829|4828.5|3004
1640767120000|2021-12-29 08:38:40|||||||||13
1640767130000|2021-12-29 08:38:50|4830.5|4829.5|4831|4830|4831.5|4830|4830.5|4829|1165
1640767140000|2021-12-29 08:39:00|4831.5|4830.5|4830|4829.5|4831.5|4831|4829.5|4829|404
1640767150000|2021-12-29 08:39:10||4829||4829||4829||4829|5
1640767160000|2021-12-29 08:39:20|4830.5|4829.5|4830|4829|4830.5|4829.5|4830|4829|181
1640767200000|2021-12-29 08:40:00|4830.5|4829.5|4830.5|4829|4830.5|4829.5|4830|4829|196
1640767210000|2021-12-29 08:40:10|4830|4829.5|4831|4829.5|4831|4830.5|4830|4829.5|838
1640767220000|2021-12-29 08:40:20|||||||||390
1640767230000|2021-12-29 08:40:30|4830.5|4830|4826.5|4824.5|4831|4830|4826.5|4824|2028
1640767240000|2021-12-29 08:40:40|4826|4825|4827|4826|4828|4827|4826|4824.5|2672
1640767250000|2021-12-29 08:40:50|4827.5|4826.5|4827.5|4826|4828|4827|4827|4826|504
1640767270000|2021-12-29 08:41:10|4828|4826.5|4828|4826.5|4828|4826.5|4828|4826.5|730
1640767280000|2021-12-29 08:41:20|4827.5|4826|4826.5|4825.5|4827.5|4826|4826|4825.5|4678
1640767310000|2021-12-29 08:41:50|4827|4826|4826.5|4825.5|4827|4826|4826.5|4825.5|425
1640767320000|2021-12-29 08:42:00|||||||||140
1640767330000|2021-12-29 08:42:10|4826|4825|4826|4824|4827|4825.5|4824|4823.5|5499
1640767340000|2021-12-29 08:42:20|4825.5|4823.5|4820.5|4819|4825.5|4823.5|4820.5|4819|882
1640767350000|2021-12-29 08:42:30|4821|4819.5|4821.5|4820|4822.5|4822|4819.5|4818.5|5133
1640767360000|2021-12-29 08:42:40|||||||||400
1640767370000|2021-12-29 08:42:50|4822|4820.5|4822|4821.5|4822|4821.5|4822|4820.5|216
1640767380000|2021-12-29 08:43:00|4820.5|4820|4820.5|4819|4820.5|4820|4819.5|4818.5|2322
1640767390000|2021-12-29 08:43:10|||||||||147
1640767400000|2021-12-29 08:43:20|4821.5|4819.5|4821.5|4820|4822.5|4821|4820.5|4819|2878
1640767410000|2021-12-29 08:43:30|4822|4820.5|4822|4820|4822|4821.5|4821.5|4820|914
1640767420000|2021-12-29 08:43:40|||||||||82
1640767440000|2021-12-29 08:44:00|4821.5|4820.5|4822.5|4821|4822.5|4821.5|4821.5|4820.5|1065
1640767450000|2021-12-29 08:44:10|4822|4821.5|4823.5|4822|4823.5|4822.5|4822|4820.5|1692
1640767460000|2021-12-29 08:44:20|4823|4822.5|4824.5|4823|4824.5|4823.5|4822.5|4821.5|3551
1640767470000|2021-12-29 08:44:30|4825|4823.5|4826.5|4824.5|4827|4825.5|4824.5|4823.5|632
1640767490000|2021-12-29 08:44:50|4827|4825|4827.5|4826.5|4827.5|4826.5|4827|4825|585
1640767500000|2021-12-29 08:45:00|4828|4827|4826|4824.5|4829|4827.5|4825.5|4823.5|3610
1640767510000|2021-12-29 08:45:10|4825.5|4825|4826|4824.5|4826|4825|4825.5|4824.5|70
1640767520000|2021-12-29 08:45:20||4825||4824.5||4825.5||4824.5|549
1640767530000|2021-12-29 08:45:30|4825.5|4824|4822.5|4821|4825.5|4824|4822.5|4820.5|1424
1640767540000|2021-12-29 08:45:40|4822|4821.5|4822|4821|4823|4822|4822|4821|154
1640767550000|2021-12-29 08:45:50|4821.5|4820.5|4820.5|4819.5|4821.5|4820.5|4820.5|4819.5|73
1640767560000|2021-12-29 08:46:00|4820|4818.5|4819.5|4818|4820|4818.5|4819.5|4817.5|186
1640767570000|2021-12-29 08:46:10|4820|4818.5|4820.5|4819|4821|4820|4820|4818.5|1102
1640767580000|2021-12-29 08:46:20|4821|4819.5|4821|4819.5|4821|4820|4820.5|4819|440
1640767590000|2021-12-29 08:46:30|4821.5|4820|4821.5|4820|4821.5|4821|4820|4819.5|2607
1640767600000|2021-12-29 08:46:40|4822|4820.5|4822.5|4821|4822.5|4821.5|4822|4819.5|868
1640767610000|2021-12-29 08:46:50|4822|4821.5|4824|4823|4824.5|4823.5|4821.5|4820.5|3008
1640767620000|2021-12-29 08:47:00|4823.5|4822.5|4824|4822.5|4824|4823|4823.5|4822.5|91
1640767630000|2021-12-29 08:47:10||4823||4823||4823||4823|300
1640767640000|2021-12-29 08:47:20|4823.5|4822.5|4822.5|4821.5|4823.5|4822.5|4822.5|4821.5|1044
1640767650000|2021-12-29 08:47:30|4823|4822|4824|4822.5|4824.5|4823|4822.5|4822|1195
1640767660000|2021-12-29 08:47:40|4823.5|4823|4824|4822.5|4824|4823|4823.5|4822.5|12
1640767670000|2021-12-29 08:47:50|||||||||181
1640767680000|2021-12-29 08:48:00||4823||4822.5||4823||4822.5|0
1640767700000|2021-12-29 08:48:20|4824.5|4823|4824.5|4823|4825.5|4824.5|4824.5|4823|842
1640767710000|2021-12-29 08:48:30|4825|4823.5|4824.5|4823|4825|4824|4824.5|4823|172
1640767730000|2021-12-29 08:48:50|||||||||30
1640767740000|2021-12-29 08:49:00|4824|4822.5|4823|4822|4824|4823|4822.5|4822|817
1640767750000|2021-12-29 08:49:10|4823.5|4822.5|4826|4824.5|4826|4825|4823.5|4822|741
1640767760000|2021-12-29 08:49:20|4827|4825|4826.5|4824.5|4827|4825.5|4826|4824.5|13
1640767780000|2021-12-29 08:49:40||4825||4825||4825||4825|0
1640767790000|2021-12-29 08:49:50|4827|4825.5|4827|4825.5|4827.5|4826.5|4827|4825.5|2118
1640767810000|2021-12-29 08:50:10|4827.5|4826|4829.5|4828|4830|4828|4827.5|4826|1242
1640767820000|2021-12-29 08:50:20|4829|4828.5|4832.5|4831.5|4834|4832|4829|4828|378
1640767830000|2021-12-29 08:50:30|4832|4831|4832.5|4831|4833.5|4831.5|4831.5|4831|486
1640767840000|2021-12-29 08:50:40|4832|4831.5|4832.5|4831|4832.5|4831.5|4832|4831|0
1640767850000|2021-12-29 08:50:50||4831.5||4831||4831.5||4831|0
1640767860000|2021-12-29 08:51:00|4832|4831.5|4831|4830|4832.5|4831.5|4831|4830|1934
1640767870000|2021-12-29 08:51:10|4830.5|4829.5|4830|4829.5|4831|4829.5|4830|4829.5|171
1640767880000|2021-12-29 08:51:20|4829.5|4829|4829.5|4828|4829.5|4829|4829|4827.5|958
1640767890000|2021-12-29 08:51:30|||||||||1
1640767900000|2021-12-29 08:51:40|4829|4827.5|4828|4827|4829|4827.5|4828|4827|479
1640767910000|2021-12-29 08:51:50|4828.5|4827.5|4828.5|4828|4828.5|4828|4828.5|4827.5|326
1640767920000|2021-12-29 08:52:00|4829.5|4828.5|4830|4829|4830|4829|4829.5|4828.5|1621
1640767930000|2021-12-29 08:52:10|||||||||4
1640767940000|2021-12-29 08:52:20|4830.5|4829.5|4831.5|4830.5|4831.5|4830.5|4830.5|4829|990
1640767950000|2021-12-29 08:52:30|||||||||2
1640767960000|2021-12-29 08:52:40|4832|4831|4832|4830.5|4832|4831|4831.5|4830.5|155
1640767970000|2021-12-29 08:52:50|4831.5|4832|4832.5|4831|4832.5|4832|4831|4830.5|3424
1640767980000|2021-12-29 08:53:00|4832|4831.5|4832|4831|4832|4831.5|4831.5|4831|294
1640767990000|2021-12-29 08:53:10|4831.5|4830.5|4828.5|4827|4832|4830.5|4828.5|4827|1201
1640768000000|2021-12-29 08:53:20|4828|4826.5|4827|4825.5|4828|4826.5|4827|4825.5|991
1640768010000|2021-12-29 08:53:30|4826.5|4826|4827.5|4826|4827.5|4826.5|4826.5|4826|548
1640768030000|2021-12-29 08:53:50|4827|4825.5|4827.5|4826|4827.5|4826.5|4827|4825.5|759
1640768040000|2021-12-29 08:54:00|4826|4825.5|4827|4825.5|4827.5|4826.5|4826|4825|1556
1640768050000|2021-12-29 08:54:10|4826.5|4825|4827|4825|4827|4825.5|4825.5|4825|176
1640768060000|2021-12-29 08:54:20|4826.5|4824|4825|4823.5|4826.5|4824|4824.5|4823.5|404
1640768070000|2021-12-29 08:54:30|4825.5|4824|4823|4821.5|4825.5|4824.5|4823|4821.5|2288
1640768080000|2021-12-29 08:54:40|4823.5|4822|4825|4824|4825|4824|4823.5|4822|1252
1640768090000|2021-12-29 08:54:50||4823.5||4823.5||4823.5||4823.5|0
1640768100000|2021-12-29 08:55:00|4824.5||4824.5||4825||4824.5||261
1640768110000|2021-12-29 08:55:10|4825|4824|4825.5|4824.5|4825.5|4825|4824.5|4824|649
1640768120000|2021-12-29 08:55:20|4826|4825|4828|4827.5|4828|4827.5|4826|4824.5|2689
1640768130000|2021-12-29 08:55:30|4829|4828|4827.5|4826.5|4829|4828|4827.5|4826.5|627
1640768140000|2021-12-29 08:55:40|4828|4827|4828.5|4827.5|4829.5|4828.5|4828|4826.5|4006
1640768150000|2021-12-29 08:55:50|4828|4828|4828.5|4827.5|4828.5|4828|4828|4827.5|462
1640768160000|2021-12-29 08:56:00|4829|4828|4829.5|4829|4829.5|4829|4829|4828|675
1640768170000|2021-12-29 08:56:10|4830|4829.5|4830|4829.5|4830|4829.5|4829.5|4829|210
1640768180000|2021-12-29 08:56:20|4830.5||4830.5||4830.5||4830.5||202
1640768190000|2021-12-29 08:56:30|4831|4830|4831|4830|4831|4830.5|4831|4830|897
1640768210000|2021-12-29 08:56:50|4830.5|4829.5|4831.5|4831|4832|4831|4830|4829|2193
1640768220000|2021-12-29 08:57:00||4830.5||4830.5||4831||4830.5|238
1640768230000|2021-12-29 08:57:10|4831|4830|4830|4829.5|4831.5|4830|4830|4829.5|1229
1640768240000|2021-12-29 08:57:20|4830.5|4830|4830.5|4829.5|4830.5|4830|4830.5|4829.5|275
1640768250000|2021-12-29 08:57:30|||||||||6
1640768260000|2021-12-29 08:57:40|||||||||1040
1640768280000|2021-12-29 08:58:00|4830|4829|4828.5|4827|4830.5|4829|4828|4827|1155
1640768290000|2021-12-29 08:58:10|4828|4826|4827.5|4826.5|4828|4826.5|4827.5|4826|303
1640768300000|2021-12-29 08:58:20|4828.5|4827|4828.5|4827|4828.5|4828|4828|4827|704
1640768310000|2021-12-29 08:58:30|4828|4827.5|4828.5|4827.5|4828.5|4827.5|4828|4827.5|200
1640768320000|2021-12-29 08:58:40|4829|4828|4829.5|4828|4830|4828|4828.5|4827.5|1228
1640768330000|2021-12-29 08:58:50|4830||4829.5||4830||4829.5||102
1640768340000|2021-12-29 08:59:00|4830|4828.5|4830.5|4829.5|4831.5|4830|4830|4828.5|1026
1640768350000|2021-12-29 08:59:10|4831|4830|4831|4829.5|4831|4830|4831|4829.5|0
1640768360000|2021-12-29 08:59:20|4830.5|4830|4829.5|4828.5|4831|4830|4829|4827.5|1493
1640768370000|2021-12-29 08:59:30|4830|4829|4829.5|4827.5|4830|4829|4829.5|4827.5|95
1640768390000|2021-12-29 08:59:50|4830|4828|4830|4828.5|4830|4829|4829.5|4828|272
1640768400000|2021-12-29 09:00:00|4830.5|4829|4833.5|4832|4834|4832|4830.5|4829|815
1640768410000|2021-12-29 09:00:10|4833|4831.5|4833.5|4831.5|4833.5|4831.5|4833|4831.5|571
1640768420000|2021-12-29 09:00:20|4833|4832|4831.5|4829.5|4833.5|4832.5|4830|4828.5|1218
1640768430000|2021-12-29 09:00:30|4832|4830|4831.5|4829.5|4832|4830.5|4831.5|4829.5|471
1640768440000|2021-12-29 09:00:40|||||||||10
1640768450000|2021-12-29 09:00:50|4831|4828.5|4830.5|4829|4831|4829|4830|4828.5|493
1640768460000|2021-12-29 09:01:00|4831|4829.5|4832|4830.5|4832|4830.5|4831|4829.5|336
1640768470000|2021-12-29 09:01:10|4833|4831|4835|4834|4836.5|4836|4833|4831|1264
1640768480000|2021-12-29 09:01:20|4836.5|4834.5|4836.5|4834.5|4836.5|4834.5|4836.5|4834.5|125
1640768490000|2021-12-29 09:01:30|4837|4835|4837.5|4835.5|4838|4836.5|4837|4835|252
1640768500000|2021-12-29 09:01:40|4838|4836|4840|4838.5|4840|4839|4838|4836|1744
1640768510000|2021-12-29 09:01:50|4841|4839|4841|4840|4841.5|4840|4840.5|4839|904
1640768520000|2021-12-29 09:02:00|4841.5|4840.5|4842|4840.5|4843|4841.5|4841.5|4840.5|846
1640768530000|2021-12-29 09:02:10|||||||||220
1640768540000|2021-12-29 09:02:20||4841||4841||4841||4841|0
1640768550000|2021-12-29 09:02:30|4841.5|4840.5|4840|4838.5|4841.5|4841|4840|4838.5|934
1640768560000|2021-12-29 09:02:40|||||||||103
1640768580000|2021-12-29 09:03:00|4840.5|4839|4841|4840|4842|4840.5|4840.5|4838.5|1785
1640768590000|2021-12-29 09:03:10|4841.5|4840.5|4841.5|4840|4841.5|4841|4841.5|4840|475
1640768610000|2021-12-29 09:03:30|4842|4840.5|4842|4840.5|4842|4841.5|4841.5|4840|302
1640768620000|2021-12-29 09:03:40|||||||||210
1640768630000|2021-12-29 09:03:50|4841.5|4841|4842|4841|4842|4841|4841.5|4841|738
1640768640000|2021-12-29 09:04:00|4842.5|4841.5|4842|4841|4843.5|4842|4842|4840.5|1122
1640768650000|2021-12-29 09:04:10|4841.5|4840.5|4842|4840.5|4842|4840.5|4841.5|4840.5|52
1640768660000|2021-12-29 09:04:20|4841.5|4841|4842|4841|4842.5|4841.5|4841.5|4840.5|583
1640768670000|2021-12-29 09:04:30|4842.5|4842|4842.5|4841.5|4843|4842|4842.5|4841|1248
1640768680000|2021-12-29 09:04:40|4843.5|4842|4844.5|4843.5|4845|4843.5|4842.5|4841.5|705
1640768690000|2021-12-29 09:04:50|4845|4844|4844.5|4843|4845|4844|4843.5|4843|753
1640768700000|2021-12-29 09:05:00|4845|4843.5|4847.5|4846|4848|4846.5|4845|4843.5|2415
1640768710000|2021-12-29 09:05:10|4847|4846.5|4847.5|4847|4847.5|4847|4847|4846|253
1640768720000|2021-12-29 09:05:20|4848|4846.5|4845.5|4844|4848|4846.5|4845.5|4844|2255
1640768730000|2021-12-29 09:05:30|4845|4843.5|4842|4841|4845|4843.5|4842|4841|20
1640768740000|2021-12-29 09:05:40|||||||||61
1640768750000|2021-12-29 09:05:50|4843|4841.5|4842.5|4841|4843|4841.5|4842.5|4841|278
1640768760000|2021-12-29 09:06:00|||||||||300
1640768780000|2021-12-29 09:06:20|4842|4840.5|4840|4838.5|4842|4840.5|4840|4838|730
1640768790000|2021-12-29 09:06:30|4839.5|4839|4841.5|4840|4842.5|4841|4839.5|4838.5|3440
1640768800000|2021-12-29 09:06:40|4842|4840.5|4840|4838.5|4842|4840.5|4840|4838.5|624
1640768810000|2021-12-29 09:06:50|4840.5|4839|4841|4839.5|4841.5|4840|4840.5|4839|1127
1640768820000|2021-12-29 09:07:00|4840.5|4839|4838.5|4837.5|4840.5|4839|4838.5|4837.5|956
1640768830000|2021-12-29 09:07:10|4838|4836.5|4837|4836|4838.5|4837|4836.5|4835.5|273
1640768840000|2021-12-29 09:07:20|4837.5|4836.5|4838|4836.5|4839|4837|4837.5|4836.5|272
1640768850000|2021-12-29 09:07:30|4838.5|4836|4838.5|4837|4838.5|4837|4838|4836|0
1640768860000|2021-12-29 09:07:40|4839||4839||4839||4839||98
1640768880000|2021-12-29 09:08:00|4838.5|4836.5|4838.5|4836.5|4839|4837|4838|4836.5|171
1640768890000|2021-12-29 09:08:10|4838|4837|4837|4836.5|4838|4837|4837|4836.5|75
1640768900000|2021-12-29 09:08:20|4836.5|4836|4837|4835.5|4837|4836|4836|4835.5|972
1640768910000|2021-12-29 09:08:30|4836.5|4835|4835.5|4835|4837|4835|4835|4832.5|374
1640768920000|2021-12-29 09:08:40|4836|4834.5|4833.5|4832|4836|4835.5|4832.5|4831.5|3861
1640768930000|2021-12-29 09:08:50|4833|4831.5|4833.5|4832.5|4833.5|4833|4832.5|4831.5|401
1640768940000|2021-12-29 09:09:00|4834|4833|4834|4833|4834|4833|4834|4833|404
1640768950000|2021-12-29 09:09:10|4833.5||4833.5||4833.5||4833.5||87
1640768960000|2021-12-29 09:09:20|4834||4834||4834||4833.5||125
1640768970000|2021-12-29 09:09:30|4833.5||4834||4834||4833.5||130
1640768980000|2021-12-29 09:09:40|||||||||75
1640768990000|2021-12-29 09:09:50|||||||||150
1640769000000|2021-12-29 09:10:00|4834.5|4833.5|4834|4833|4834.5|4834|4833.5|4832.5|1973
1640769010000|2021-12-29 09:10:10|4833.5|4832.5|4835|4834|4835|4834|4833.5|4832.5|710
1640769020000|2021-12-29 09:10:20|4835.5|4834.5|4836|4835|4836|4835|4835|4834|825
1640769030000|2021-12-29 09:10:30|4836.5|4835.5|4836.5|4835.5|4836.5|4836|4836.5|4835|800
1640769040000|2021-12-29 09:10:40|4836|4835|4836|4834.5|4836|4835|4835.5|4834.5|417
1640769060000|2021-12-29 09:11:00|4836.5|4835|4836|4835|4836.5|4835.5|4836|4835|858
1640769080000|2021-12-29 09:11:20|4835.5|4834.5|4834.5|4833.5|4836|4834.5|4834.5|4833.5|451
1640769090000|2021-12-29 09:11:30|4834||4834.5||4834.5||4834||0
1640769100000|2021-12-29 09:11:40|4834|4832.5|4833.5|4832.5|4834.5|4832.5|4833.5|4832.5|218
1640769120000|2021-12-29 09:12:00|4834|4833|4834|4832.5|4834.5|4833.5|4834|4832.5|1168
1640769130000|2021-12-29 09:12:10|4833.5|4832|4832|4831.5|4833.5|4832|4832|4831.5|513
1640769140000|2021-12-29 09:12:20|4832.5|4832|4832.5|4831.5|4833.5|4832|4832.5|4831.5|1870
1640769150000|2021-12-29 09:12:30|4831.5|4830.5|4832.5|4831|4832.5|4831.5|4831.5|4830.5|516
1640769160000|2021-12-29 09:12:40|||||||||2
1640769180000|2021-12-29 09:13:00||4831.5||4831||4831.5||4831|41
1640769190000|2021-12-29 09:13:10|4833|4831.5|4833|4832|4833|4832|4833|4831.5|81
1640769200000|2021-12-29 09:13:20||4831.5||4831.5||4831.5||4831.5|0
1640769210000|2021-12-29 09:13:30|4832|4832|4833|4832|4833|4832|4832|4832|130
1640769230000|2021-12-29 09:13:50||4832.5||4832.5||4832.5||4832.5|0
1640769240000|2021-12-29 09:14:00|4833.5|4833|4834.5|4833.5|4835.5|4833.5|4833.5|4833|1180
1640769270000|2021-12-29 09:14:30|||||||||34
1640769280000|2021-12-29 09:14:40|4834|4833|4832.5|4831|4834|4833|4832|4831|2038
1640769290000|2021-12-29 09:14:50|4832|4831.5|4832|4831|4832.5|4831.5|4832|4831|135
1640769300000|2021-12-29 09:15:00|4832.5|4830.5|4832|4830|4832.5|4830.5|4831|4829|472
1640769310000|2021-12-29 09:15:10|4832.5|4830.5|4833.5|4832|4833.5|4833|4832.5|4830.5|1953
1640769320000|2021-12-29 09:15:20|||||||||45
1640769330000|2021-12-29 09:15:30|4834|4832.5|4834|4832|4834|4833|4833|4832|1272
1640769340000|2021-12-29 09:15:40|4833.5|4832.5|4833.5|4832|4833.5|4832.5|4832.5|4831.5|447
1640769350000|2021-12-29 09:15:50|4834|4832.5|4834|4833|4834|4833|4833.5|4832.5|99
1640769360000|2021-12-29 09:16:00||4833.5||4833||4833.5||4833|167
1640769370000|2021-12-29 09:16:10|4833.5|4832.5|4833.5|4832|4834|4832.5|4832.5|4831.5|979
1640769380000|2021-12-29 09:16:20|4834|4832.5|4834|4832.5|4834|4833|4834|4832|200
1640769400000|2021-12-29 09:16:40|4833.5|4832|4833.5|4831|4833.5|4832|4832|4831|480
1640769410000|2021-12-29 09:16:50|4834|4831.5|4833.5|4832.5|4834|4832.5|4833.5|4831.5|214
1640769420000|2021-12-29 09:17:00|4833|4832|4833|4832|4833|4832|4833|4832|405
1640769440000|2021-12-29 09:17:20|4832.5|4831.5|4832|4831|4832.5|4831.5|4832|4831|417
1640769450000|2021-12-29 09:17:30|4831.5|4830|4831.5|4830.5|4832|4830.5|4831.5|4830|72
1640769460000|2021-12-29 09:17:40|||||||||30
1640769470000|2021-12-29 09:17:50|||||||||10
1640769480000|2021-12-29 09:18:00|4832|4831|4830.5|4829.5|4832|4831|4830|4829.5|860
1640769490000|2021-12-29 09:18:10|4830|4829|4830|4829|4830|4829|4830|4829|425
1640769500000|2021-12-29 09:18:20|4829.5|4828.5|4832.5|4831|4834|4833|4828.5|4827.5|19229
1640769510000|2021-12-29 09:18:30|4832|4830.5|4830|4828.5|4832|4830.5|4829.5|4828.5|964
1640769520000|2021-12-29 09:18:40|4829.5|4828|4829.5|4828|4830|4828|4829.5|4828|80
1640769530000|2021-12-29 09:18:50|4830|4828.5|4830|4828.5|4830|4829|4830|4828.5|136
1640769540000|2021-12-29 09:19:00|4829.5|4828|4829.5|4828|4829.5|4828|4829.5|4828|0
1640769560000|2021-12-29 09:19:20|4829|4827.5|4828.5|4827.5|4829|4828|4828|4827.5|254
1640769570000|2021-12-29 09:19:30|4829|4828|4829|4828|4829|4828|4829|4828|179
1640769580000|2021-12-29 09:19:40|4829.5|4828.5|4829.5|4828|4829.5|4828.5|4829.5|4828|194
1640769590000|2021-12-29 09:19:50|4829|4828.5|4829.5|4828|4829.5|4829|4828.5|4828|458
1640769600000|2021-12-29 09:20:00|4829|4828.5|4828.5|4827.5|4829|4828.5|4828.5|4827.5|692
1640769620000|2021-12-29 09:20:20|||||||||63
1640769630000|2021-12-29 09:20:30||4828||4827.5||4828||4827.5|346
1640769640000|2021-12-29 09:20:40|4828|4827|4828.5|4827|4828.5|4827|4827.5|4827|576
1640769650000|2021-12-29 09:20:50|4828||4828||4828.5||4828||159
1640769660000|2021-12-29 09:21:00|4828.5|4827.5|4829.5|4828|4829.5|4829|4828|4827|2333
1640769670000|2021-12-29 09:21:10|4829|4827.5|4828|4826.5|4829|4827.5|4828|4826.5|482
1640769680000|2021-12-29 09:21:20|4827.5||4828||4828||4827.5||875
1640769690000|2021-12-29 09:21:30|4827.5|4827|4827.5|4826.5|4827.5|4827|4827.5|4826.5|875
1640769700000|2021-12-29 09:21:40|4827|4826|4827.5|4826.5|4827.5|4827|4827|4826|493
1640769710000|2021-12-29 09:21:50|4828|4827.5|4830.5|4829.5|4830.5|4829.5|4828|4827.5|2228
1640769720000|2021-12-29 09:22:00|4830|4830|4831.5|4829.5|4831.5|4830.5|4830|4829.5|883
1640769730000|2021-12-29 09:22:10||4830||4830||4830||4830|0
1640769740000|2021-12-29 09:22:20|4831|4829.5|4831.5|4830|4831.5|4830|4830.5|4829.5|116
1640769750000|2021-12-29 09:22:30||4829.5||4830||4830||4829.5|41
1640769770000|2021-12-29 09:22:50|||||||||104
1640769780000|2021-12-29 09:23:00|||||||||36
1640769790000|2021-12-29 09:23:10|4832|4830.5|4833|4832|4833|4832|4832|4830.5|484
1640769810000|2021-12-29 09:23:30|4833.5|4832.5|4834|4832.5|4834.5|4833.5|4833.5|4832|1067
1640769820000|2021-12-29 09:23:40|4833.5|4832|4833|4831.5|4833.5|4832.5|4832|4831.5|666
1640769830000|2021-12-29 09:23:50||4832||4832||4832||4832|0
1640769850000|2021-12-29 09:24:10|4832.5|4832.5|4833|4832|4833|4832.5|4832.5|4832|426
1640769860000|2021-12-29 09:24:20|4832.5|4831.5|4830.5|4829.5|4832.5|4831.5|4830.5|4829.5|1115
1640769880000|2021-12-29 09:24:40|4830|4829|4830|4829|4830|4829|4830|4829|439
1640769890000|2021-12-29 09:24:50|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|4830|4829|691
1640769900000|2021-12-29 09:25:00|4830|4829|4830.5|4829.5|4830.5|4829.5|4830|4829|195
1640769910000|2021-12-29 09:25:10|4830|4829|4830|4829|4830|4829|4830|4829|79
1640769920000|2021-12-29 09:25:20|4830.5|4829.5|4830|4829|4830.5|4829.5|4830|4829|0
1640769930000|2021-12-29 09:25:30|4829.5||4830||4830||4829.5||204
1640769950000|2021-12-29 09:25:50|4829.5|4829.5|4830|4829|4830|4829.5|4829.5|4829|914
1640769960000|2021-12-29 09:26:00|4830.5|4829.5|4830.5|4829.5|4830.5|4830|4830.5|4829.5|508
1640769970000|2021-12-29 09:26:10|4831|4830|4836|4834.5|4836|4834.5|4831|4830|1870
1640769980000|2021-12-29 09:26:20|4836.5|4835|4836|4835|4837|4836|4836|4835|1088
1640769990000|2021-12-29 09:26:30|4835.5|4834.5|4831.5|4830.5|4836.5|4834.5|4831.5|4830.5|2335
1640770000000|2021-12-29 09:26:40|4832|4831|4831.5|4830.5|4832|4831|4831.5|4830.5|98
1640770010000|2021-12-29 09:26:50|4831|4829.5|4830.5|4829.5|4831|4830|4830|4829.5|169
1640770020000|2021-12-29 09:27:00|4830|4828.5|4829.5|4828|4830|4829|4829|4828|372
1640770030000|2021-12-29 09:27:10|4829||4828.5||4829||4828.5||177
1640770040000|2021-12-29 09:27:20|4828|4827|4829|4827.5|4829|4828|4828|4827|732
1640770050000|2021-12-29 09:27:30|4828.5|4827|4829|4827|4829|4827|4827|4826.5|1159
1640770060000|2021-12-29 09:27:40|4828.5|4828|4830.5|4829.5|4831|4830|4828.5|4828|1180
1640770080000|2021-12-29 09:28:00|4831|4830|4834|4832|4834|4832.5|4831|4829.5|1232
1640770090000|2021-12-29 09:28:10|4833.5|4832.5|4833|4831.5|4833.5|4832.5|4832|4831.5|737
1640770100000|2021-12-29 09:28:20||4832||4832||4832||4832|0
1640770120000|2021-12-29 09:28:40|4832.5|4831.5|4833|4831.5|4833|4831.5|4832.5|4831.5|62
1640770130000|2021-12-29 09:28:50|4833.5|4832|4834|4832.5|4834|4832.5|4833.5|4832|260
1640770140000|2021-12-29 09:29:00||4833||4833||4833||4833|0
1640770160000|2021-12-29 09:29:20|4833.5|4832.5|4833.5|4832.5|4834|4833|4833.5|4832.5|322
1640770170000|2021-12-29 09:29:30|4834|4833|4834|4833.5|4834|4833.5|4834|4833|60
1640770180000|2021-12-29 09:29:40|4835|4834|4836|4834.5|4836|4834.5|4834.5|4834|863
1640770190000|2021-12-29 09:29:50|4836.5|4835|4836.5|4835|4836.5|4835|4836.5|4835|60
1640770200000|2021-12-29 09:30:00|4836|4835.5|4833.5|4832|4837|4835.5|4833.5|4832|1652
1640770250000|2021-12-29 09:30:50|4833||4833.5||4833.5||4833||0
1640770260000|2021-12-29 09:31:00|4833|4832.5|4833.5|4832|4833.5|4832.5|4833|4832|269
1640770280000|2021-12-29 09:31:20|4834.5|4832.5|4834.5|4833.5|4834.5|4833.5|4834.5|4832.5|411
1640770290000|2021-12-29 09:31:30|4835|4834|4835.5|4834|4836|4834.5|4835|4833|772
1640770300000|2021-12-29 09:31:40|4836||4836||4836||4836||0
1640770310000|2021-12-29 09:31:50|4836.5|4834.5|4837|4836|4837|4836|4836.5|4834|223
1640770330000|2021-12-29 09:32:10|4837.5|4836.5|4839|4837.5|4839|4837.5|4837.5|4836.5|897
1640770340000|2021-12-29 09:32:20|4839.5|4838|4839|4837.5|4839.5|4838|4838|4837|916
1640770350000|2021-12-29 09:32:30|4840|4838|4840|4838.5|4840.5|4838.5|4840|4838|440
1640770360000|2021-12-29 09:32:40|4839.5|4839|4840|4839|4840|4839|4839.5|4839|0
1640770370000|2021-12-29 09:32:50|||||||||145
1640770380000|2021-12-29 09:33:00|4839.5|4838.5|4837.5|4836|4840|4839|4837.5|4836|2807
1640770390000|2021-12-29 09:33:10|4837|4835|4836.5|4836|4837.5|4836|4836.5|4835|128
1640770410000|2021-12-29 09:33:30|4837|4836.5|4837.5|4836|4837.5|4836.5|4837|4836|379
1640770420000|2021-12-29 09:33:40|4837|4835.5|4836.5|4835.5|4837|4835.5|4836.5|4835.5|146
1640770440000|2021-12-29 09:34:00|4837|4836|4837|4835.5|4837|4836|4836.5|4835.5|152
1640770450000|2021-12-29 09:34:10||4836||4836||4836||4836|255
1640770460000|2021-12-29 09:34:20|4838.5|4836.5|4837.5|4836.5|4838.5|4837|4837.5|4836.5|145
1640770470000|2021-12-29 09:34:30|||||||||200
1640770480000|2021-12-29 09:34:40|4837||4837||4837||4837||0
1640770500000|2021-12-29 09:35:00|4837.5|4837|4838.5|4837|4838.5|4837.5|4837.5|4836.5|300
1640770510000|2021-12-29 09:35:10|||||||||141
1640770520000|2021-12-29 09:35:20|4839|4837.5|4837.5|4836.5|4839|4838|4837|4836.5|1306
1640770540000|2021-12-29 09:35:40|4837|4837|4835|4834|4837|4837|4835|4834|786
1640770550000|2021-12-29 09:35:50|||||||||164
1640770570000|2021-12-29 09:36:10|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|50
1640770600000|2021-12-29 09:36:40|4834.5|4834|4834|4833|4835.5|4834|4833.5|4833|2106
1640770610000|2021-12-29 09:36:50|4833.5|4832.5|4834|4832|4834.5|4833|4833.5|4832|640
1640770620000|2021-12-29 09:37:00|4833.5||4833.5||4834||4833.5||106
1640770630000|2021-12-29 09:37:10|4834|4832.5|4834|4833|4834.5|4833.5|4833.5|4832.5|3165
1640770640000|2021-12-29 09:37:20|4834.5|4833.5|4834.5|4834|4835|4834.5|4834.5|4833.5|806
1640770650000|2021-12-29 09:37:30|4835|4834.5|4835|4834.5|4836|4835|4835|4834.5|823
1640770660000|2021-12-29 09:37:40|4834.5|4834|4835.5|4834.5|4837|4835.5|4834.5|4834|1234
1640770670000|2021-12-29 09:37:50|4835|4834|4833|4832|4835|4834|4833|4832|896
1640770680000|2021-12-29 09:38:00|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|4833.5|4832.5|0
1640770690000|2021-12-29 09:38:10|4834.5|4833|4834|4832.5|4834.5|4833|4833.5|4832.5|642
1640770700000|2021-12-29 09:38:20|4833.5||4833.5||4833.5||4833.5||42
1640770710000|2021-12-29 09:38:30|4834|4833|4834|4833.5|4834|4833.5|4834|4833|52
1640770720000|2021-12-29 09:38:40|4833.5|4833|4833|4832|4833.5|4833|4832.5|4832|802
1640770730000|2021-12-29 09:38:50|4832.5|4831.5|4832.5|4831|4832.5|4831.5|4832|4831|461
1640770740000|2021-12-29 09:39:00|4832||4832||4832||4832||0
1640770750000|2021-12-29 09:39:10|4832.5|4831.5|4832.5|4831|4833.5|4831.5|4832|4831|266
1640770760000|2021-12-29 09:39:20|4832|4830.5|4831|4830|4832.5|4830.5|4831|4830|815
1640770770000|2021-12-29 09:39:30|4831.5|4830.5|4831.5|4830|4831.5|4830.5|4830.5|4830|25
1640770780000|2021-12-29 09:39:40||4830.5||4830||4830.5||4830|93
1640770800000|2021-12-29 09:40:00|4832|4830.5|4832|4830.5|4832.5|4831.5|4831|4830|3888
1640770810000|2021-12-29 09:40:10|4832.5|4831|4834|4832.5|4834|4833|4832.5|4831|1450
1640770820000|2021-12-29 09:40:20|||||||||164
1640770830000|2021-12-29 09:40:30||4833||4833||4833||4833|0
1640770860000|2021-12-29 09:41:00|4833.5|4832.5|4833.5|4832.5|4833.5|4833|4833|4832.5|362
1640770880000|2021-12-29 09:41:20|||||||||300
1640770890000|2021-12-29 09:41:30|4833|4832|4833.5|4832.5|4833.5|4832.5|4833|4832|55
1640770900000|2021-12-29 09:41:40|4833||4833.5||4833.5||4833||0
1640770910000|2021-12-29 09:41:50||4833||4832.5||4833||4832.5|0
1640770920000|2021-12-29 09:42:00|||||||||71
1640770930000|2021-12-29 09:42:10|||||||||155
1640770940000|2021-12-29 09:42:20|4833|4832|4832.5|4831.5|4833.5|4832|4832|4830.5|959
1640770950000|2021-12-29 09:42:30||4832||4832||4832||4832|40
1640770960000|2021-12-29 09:42:40||4831.5||4831.5||4832||4831.5|9
1640770980000|2021-12-29 09:43:00|||||||||52
1640770990000|2021-12-29 09:43:10|4833|4832|4833|4832|4833|4832|4833|4831.5|857
1640771010000|2021-12-29 09:43:30|4833.5|4832.5|4835.5|4834|4835.5|4834|4833.5|4832.5|1307
1640771020000|2021-12-29 09:43:40|4834.5|4833.5|4833.5|4832.5|4834.5|4833.5|4833.5|4832.5|1174
1640771030000|2021-12-29 09:43:50|4834||4833.5||4834||4833.5||120
1640771040000|2021-12-29 09:44:00|4834|4833|4833.5|4832|4834|4833|4833|4832|387
1640771050000|2021-12-29 09:44:10|4834|4832.5|4833.5|4832.5|4834|4833|4833.5|4832|266
1640771070000|2021-12-29 09:44:30|4834|4833|4835.5|4834|4836|4834|4834|4833|631
1640771080000|2021-12-29 09:44:40|4835|4833.5|4835.5|4834|4835.5|4834|4834|4833.5|223
1640771110000|2021-12-29 09:45:10|||||||||188
1640771120000|2021-12-29 09:45:20|4835|4834.5|4835.5|4834.5|4835.5|4834.5|4835|4834.5|0
1640771130000|2021-12-29 09:45:30|4835|4835|4837.5|4836|4838.5|4837|4835|4834.5|2064
1640771140000|2021-12-29 09:45:40|4837|4835|4836.5|4835|4837|4835.5|4836|4835|1113
1640771160000|2021-12-29 09:46:00|4836|4835.5|4839|4836.5|4839|4836.5|4836|4835|352
1640771170000|2021-12-29 09:46:10|4838.5||4838.5||4838.5||4838||0
1640771180000|2021-12-29 09:46:20|4838|4835.5|4837.5|4836.5|4838|4836.5|4836.5|4835.5|468
1640771200000|2021-12-29 09:46:40|4838.5|4837|4838.5|4837.5|4838.5|4837.5|4838.5|4836.5|386
1640771220000|2021-12-29 09:47:00|||||||||1
1640771230000|2021-12-29 09:47:10|4839.5|4838|4839.5|4838|4840|4838.5|4838.5|4837.5|1004
1640771240000|2021-12-29 09:47:20|4840|4838.5|4841|4840|4841|4840|4840|4838.5|125
1640771250000|2021-12-29 09:47:30|4840.5|4839.5|4840.5|4839.5|4841|4840|4840|4839.5|847
1640771260000|2021-12-29 09:47:40|4841|4840|4840.5|4839.5|4841|4840|4840.5|4839.5|622
1640771270000|2021-12-29 09:47:50|4841|4840|4841|4839.5|4841|4840|4841|4839.5|58
1640771280000|2021-12-29 09:48:00|4840.5||4840.5||4840.5||4840.5||0
1640771310000|2021-12-29 09:48:30|4840|4839|4839.5|4838.5|4840.5|4839|4839.5|4838.5|899
1640771320000|2021-12-29 09:48:40|||||||||90
1640771340000|2021-12-29 09:49:00|4839|4838|4838|4837|4839|4838|4838|4837|617
1640771350000|2021-12-29 09:49:10|||||||||100
1640771360000|2021-12-29 09:49:20|4838.5|4837.5|4840.5|4839|4840.5|4839|4838.5|4837|1115
1640771370000|2021-12-29 09:49:30|4841|4839.5|4840.5|4839.5|4841|4839.5|4840.5|4839.5|0
1640771380000|2021-12-29 09:49:40|4841|4840|4843.5|4842|4844|4842|4841|4840|1223
1640771390000|2021-12-29 09:49:50|||||||||45
1640771400000|2021-12-29 09:50:00|4844|4841.5|4844|4842|4844.5|4842|4843|4841.5|401
1640771410000|2021-12-29 09:50:10|4844.5|4842.5|4843|4841.5|4845|4844.5|4842.5|4841.5|2460
1640771420000|2021-12-29 09:50:20|4842.5|4842|4843.5|4842.5|4843.5|4842.5|4842.5|4842|313
1640771430000|2021-12-29 09:50:30|4844.5|4843|4843|4841.5|4844.5|4843|4842.5|4841.5|813
1640771440000|2021-12-29 09:50:40|4842.5||4842.5||4843||4842.5||0
1640771450000|2021-12-29 09:50:50|4843.5|4842|4843.5|4841.5|4843.5|4842|4843|4841.5|216
1640771460000|2021-12-29 09:51:00||4842||4842||4842||4842|0
1640771480000|2021-12-29 09:51:20|4843||4843||4843||4843||0
1640771490000|2021-12-29 09:51:30|4843.5|4842.5|4841.5|4840|4843.5|4842.5|4841|4840|1975
1640771500000|2021-12-29 09:51:40|4841||4840.5||4841||4840.5||0
1640771510000|2021-12-29 09:51:50|4841.5|4839.5|4841.5|4840|4841.5|4841|4841.5|4839|850
1640771530000|2021-12-29 09:52:10|4841||4841.5||4841.5||4841||205
1640771540000|2021-12-29 09:52:20|4841||4841||4841||4841||0
1640771560000|2021-12-29 09:52:40||4840.5||4840||4840.5||4840|0
1640771570000|2021-12-29 09:52:50|||||||||99
1640771580000|2021-12-29 09:53:00|4841.5|4840.5|4841.5|4840|4841.5|4841|4840.5|4840|3079
1640771600000|2021-12-29 09:53:20|4841|4839.5|4841.5|4840.5|4842|4841|4840.5|4839.5|2889
1640771610000|2021-12-29 09:53:30|||||||||328
1640771620000|2021-12-29 09:53:40|4841|4840|4841|4840|4842|4840|4840|4839.5|1168
1640771630000|2021-12-29 09:53:50|4840.5|4839.5|4841|4839.5|4841|4839.5|4839.5|4839|720
1640771640000|2021-12-29 09:54:00|4840.5|4840|4841.5|4840.5|4842.5|4841.5|4840.5|4840|514
1640771650000|2021-12-29 09:54:10|4842|4841|4843|4841.5|4843|4841.5|4842|4841|216
1640771660000|2021-12-29 09:54:20||4842||4841.5||4842.5||4841.5|407
1640771670000|2021-12-29 09:54:30||4842||4842||4842.5||4841.5|21
1640771680000|2021-12-29 09:54:40|4844|4842.5|4845.5|4843.5|4846|4843.5|4843|4842.5|146
1640771690000|2021-12-29 09:54:50|4845|4844|4846|4844.5|4846|4844.5|4845|4844|1
1640771700000|2021-12-29 09:55:00|4846.5|4845|4847.5|4846.5|4848|4847|4846.5|4845|89
1640771710000|2021-12-29 09:55:10|4847|4846|4847|4846|4847.5|4846|4846.5|4846|203
1640771730000|2021-12-29 09:55:30|4846.5|4845.5|4845.5|4844.5|4846.5|4845.5|4845.5|4844|1631
1640771740000|2021-12-29 09:55:40|4844.5|4844|4844|4842.5|4844.5|4844|4843.5|4842.5|268
1640771750000|2021-12-29 09:55:50|||||||||4
1640771780000|2021-12-29 09:56:20|||||||||50
1640771790000|2021-12-29 09:56:30|||||||||4
1640771810000|2021-12-29 09:56:50|4843.5|4842|4841|4840|4843.5|4842|4840.5|4839|747
1640771820000|2021-12-29 09:57:00|4840.5|4839|4840.5|4839|4841.5|4841|4840|4839|1853
1640771830000|2021-12-29 09:57:10|4840||4840||4840||4840||90
1640771840000|2021-12-29 09:57:20|4839.5|4838.5|4839.5|4838|4839.5|4838.5|4839.5|4837.5|210
1640771850000|2021-12-29 09:57:30|||||||||133
1640771860000|2021-12-29 09:57:40|4840|4838.5|4841|4840|4841|4840|4840|4838.5|808
1640771870000|2021-12-29 09:57:50|||||||||133
1640771890000|2021-12-29 09:58:10|4840.5|4839.5|4841|4839.5|4841|4839.5|4840.5|4839.5|242
1640771900000|2021-12-29 09:58:20|4840.5|4840|4840.5|4839.5|4840.5|4840|4840.5|4839.5|125
1640771910000|2021-12-29 09:58:30|4840|4839|4839.5|4838.5|4840|4839|4839.5|4838.5|755
1640771920000|2021-12-29 09:58:40|||||||||100
1640771930000|2021-12-29 09:58:50|4839|4838|4838|4836.5|4839|4838|4838|4836|812
1640771940000|2021-12-29 09:59:00|4837.5|4836|4837.5|4836|4837.5|4836.5|4837|4835.5|132
1640771950000|2021-12-29 09:59:10|4837|4836.5|4837.5|4836|4837.5|4836.5|4837|4836|316
1640771960000|2021-12-29 09:59:20|4837|4836.5|4837.5|4836.5|4837.5|4836.5|4837|4836.5|0
1640771970000|2021-12-29 09:59:30|4838|4837|4838.5|4837.5|4839.5|4838|4838|4837|591
1640771980000|2021-12-29 09:59:40|4839|4838|4839|4838.5|4839|4838.5|4839|4838|944
1640771990000|2021-12-29 09:59:50|4839.5|4839|4840|4839|4840.5|4839|4839.5|4839|215
1640772000000|2021-12-29 10:00:00|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|296
1640772010000|2021-12-29 10:00:10|4840|4840|4839|4837.5|4840.5|4840|4838.5|4837|1446
1640772020000|2021-12-29 10:00:20|4839.5|4838|4838.5|4837.5|4839.5|4838|4838.5|4837.5|172
1640772030000|2021-12-29 10:00:30|4839||4839||4839||4839||25
1640772040000|2021-12-29 10:00:40|4838.5||4838.5||4838.5||4838.5||0
1640772050000|2021-12-29 10:00:50|||||||||1969
1640772060000|2021-12-29 10:01:00|4839.5|4838|4840|4838|4840|4838.5|4839.5|4838|264
1640772070000|2021-12-29 10:01:10||4838.5||4839||4839||4838.5|9
1640772080000|2021-12-29 10:01:20|||||||||60
1640772090000|2021-12-29 10:01:30|4840.5|4839.5|4840.5|4839|4840.5|4840|4840|4839|301
1640772100000|2021-12-29 10:01:40|4841|4839.5|4841|4840|4841|4840|4841|4839.5|123
1640772110000|2021-12-29 10:01:50|||||||||250
1640772120000|2021-12-29 10:02:00|4842.5|4840.5|4842|4841|4842.5|4841|4842|4840.5|209
1640772130000|2021-12-29 10:02:10|4843|4841.5|4843.5|4842|4844|4842|4843|4841.5|108
1640772150000|2021-12-29 10:02:30|||||||||8
1640772170000|2021-12-29 10:02:50|4844|4842.5|4843|4841.5|4845.5|4844|4842|4841.5|1618
1640772180000|2021-12-29 10:03:00|4842.5||4842.5||4842.5||4842.5||52
1640772190000|2021-12-29 10:03:10|||||||||225
1640772220000|2021-12-29 10:03:40|||||||||11
1640772240000|2021-12-29 10:04:00|4842|4841|4842|4841|4842|4841|4841.5|4840.5|959
1640772250000|2021-12-29 10:04:10|4841.5|4840|4841|4840|4841.5|4840.5|4841|4839.5|204
1640772260000|2021-12-29 10:04:20|4840.5|4839|4840.5|4839|4840.5|4839|4840|4839|11
1640772280000|2021-12-29 10:04:40|4841|4839.5|4839.5|4838.5|4841|4840|4839.5|4838.5|853
1640772290000|2021-12-29 10:04:50|4839||4839.5||4839.5||4839||159
1640772300000|2021-12-29 10:05:00||4839||4838.5||4839||4838.5|59
1640772310000|2021-12-29 10:05:10|4839|4838|4838|4836|4839|4838|4837|4835.5|723
1640772330000|2021-12-29 10:05:30|4838.5|4836.5|4838.5|4837.5|4838.5|4837.5|4838|4836.5|240
1640772340000|2021-12-29 10:05:40||4838||4837.5||4838||4837.5|180
1640772350000|2021-12-29 10:05:50|4839|4838|4839|4838|4839|4838|4839|4837.5|391
1640772360000|2021-12-29 10:06:00|4838.5|4837.5|4839|4838|4839|4838|4838.5|4837.5|164
1640772370000|2021-12-29 10:06:10|4838.5|4837.5|4840|4838.5|4840|4839|4838.5|4837.5|706
1640772380000|2021-12-29 10:06:20|4839|4838|4839.5|4838|4839.5|4838|4839|4837.5|71
1640772390000|2021-12-29 10:06:30|4840|4838.5|4840|4838.5|4840|4838.5|4839.5|4838|200
1640772410000|2021-12-29 10:06:50|4839.5||4840||4840||4839.5||0
1640772420000|2021-12-29 10:07:00|||||||||23
1640772430000|2021-12-29 10:07:10||4839||4839||4839||4839|6
1640772440000|2021-12-29 10:07:20|||||||||133
1640772460000|2021-12-29 10:07:40|||||||||80
1640772470000|2021-12-29 10:07:50|4839.5|4838.5|4840|4838.5|4840|4838.5|4837.5|4837|4759
1640772480000|2021-12-29 10:08:00|4839.5||4840||4840||4839||513
1640772490000|2021-12-29 10:08:10|4839.5|4839|4842.5|4841.5|4842.5|4841.5|4839.5|4839|747
1640772500000|2021-12-29 10:08:20|4842||4842.5||4842.5||4842||534
1640772520000|2021-12-29 10:08:40|4843|4842|4843.5|4842|4843.5|4842.5|4842.5|4842|218
1640772530000|2021-12-29 10:08:50||4842.5||4842||4843||4842|341
1640772540000|2021-12-29 10:09:00|4843||4843||4843||4843||174
1640772550000|2021-12-29 10:09:10|4843.5|4843|4843.5|4842|4843.5|4843|4843|4842|165
1640772560000|2021-12-29 10:09:20|4843|4842.5|4843|4842|4843.5|4842.5|4843|4842|144
1640772580000|2021-12-29 10:09:40|4842.5|4841.5|4842.5|4841.5|4843|4842|4841.5|4841|1375
1640772590000|2021-12-29 10:09:50|||||||||205
1640772600000|2021-12-29 10:10:00|4843||4843||4843||4843||1
1640772610000|2021-12-29 10:10:10|4843.5|4842|4843.5|4842.5|4843.5|4842.5|4843.5|4842|409
1640772630000|2021-12-29 10:10:30|4844|4843|4844|4842.5|4844.5|4843.5|4844|4842.5|506
1640772640000|2021-12-29 10:10:40|4843.5|4843|4843.5|4842.5|4844.5|4843|4843.5|4842.5|50
1640772660000|2021-12-29 10:11:00|4844||4844.5||4844.5||4844||151
1640772670000|2021-12-29 10:11:10|4844||4844||4844.5||4844||0
1640772680000|2021-12-29 10:11:20|4844.5|4843|4845.5|4844.5|4845.5|4844.5|4844.5|4843|547
1640772700000|2021-12-29 10:11:40|4846|4845|4847.5|4846|4847.5|4846|4846|4844.5|1365
1640772710000|2021-12-29 10:11:50||4846.5||4846.5||4846.5||4846.5|0
1640772720000|2021-12-29 10:12:00|4848|4847|4850.5|4848.5|4850.5|4848.5|4847.5|4846.5|1720
1640772730000|2021-12-29 10:12:10|4851|4849|4850.5|4849.5|4851|4849.5|4850.5|4849|2
1640772750000|2021-12-29 10:12:30|4851.5|4850|4852|4851|4852|4851|4851|4849.5|1164
1640772760000|2021-12-29 10:12:40|4851.5|4850.5|4852|4851|4852|4851|4851.5|4850.5|702
1640772770000|2021-12-29 10:12:50|4851.5||4851.5||4852||4851.5||450
1640772780000|2021-12-29 10:13:00|4852|4850.5|4851.5|4849.5|4852|4850.5|4850|4849.5|2493
1640772790000|2021-12-29 10:13:10|4851|4850|4851.5|4850.5|4851.5|4850.5|4851|4850|326
1640772800000|2021-12-29 10:13:20|||||||||41
1640772810000|2021-12-29 10:13:30|||||||||64
1640772830000|2021-12-29 10:13:50|||||||||873
1640772840000|2021-12-29 10:14:00|4851|4850|4850.5|4849.5|4851|4850|4850|4849.5|188
1640772850000|2021-12-29 10:14:10|4851|4850|4851.5|4850|4851.5|4850.5|4850.5|4849.5|125
1640772860000|2021-12-29 10:14:20||4850.5||4850.5||4850.5||4850.5|0
1640772870000|2021-12-29 10:14:30|4851|4851|4853|4851.5|4854.5|4852.5|4851|4850.5|1274
1640772880000|2021-12-29 10:14:40|4852.5|4851|4852|4851|4852.5|4851|4852|4851|351
1640772890000|2021-12-29 10:14:50|4853|4851.5|4853.5|4852.5|4854|4852.5|4852.5|4851|369
1640772910000|2021-12-29 10:15:10|4853|4853|4853|4851.5|4853|4853|4852.5|4851.5|750
1640772930000|2021-12-29 10:15:30|||||||||68
1640772940000|2021-12-29 10:15:40|4852.5|4851|4850.5|4848.5|4853|4851|4850|4848.5|1016
1640772950000|2021-12-29 10:15:50|4851|4849|4851|4849.5|4851|4849.5|4851|4849|26
1640772960000|2021-12-29 10:16:00|4850.5||4851||4851||4850.5||16
1640772970000|2021-12-29 10:16:10|||||||||30
1640772990000|2021-12-29 10:16:30|4851.5|4850|4853|4852|4853|4852|4851.5|4850|1990
1640773000000|2021-12-29 10:16:40||4851.5||4852||4852||4851.5|134
1640773010000|2021-12-29 10:16:50|4853.5|4852.5|4854.5|4853.5|4854.5|4853.5|4853|4852|2307
1640773020000|2021-12-29 10:17:00|4854|4854|4855|4853.5|4855|4854.5|4854|4853|2988
1640773030000|2021-12-29 10:17:10|4854.5|4853|4855|4853.5|4855|4853.5|4854.5|4853|125
1640773040000|2021-12-29 10:17:20|4855.5|4854|4856|4854.5|4857.5|4856.5|4855.5|4854|1881
1640773050000|2021-12-29 10:17:30|4856.5|4855|4856.5|4855|4858|4856.5|4855.5|4854|2443
1640773060000|2021-12-29 10:17:40|4857|4854.5|4857.5|4856|4858|4857|4856|4854.5|4458
1640773070000|2021-12-29 10:17:50|4857|4856.5|4858.5|4857|4858.5|4857.5|4857|4856.5|633
1640773080000|2021-12-29 10:18:00|4859|4857.5|4858.5|4857|4859|4858.5|4858|4857|2977
1640773090000|2021-12-29 10:18:10|4859|4858|4859|4858|4859|4858|4858|4857|1127
1640773100000|2021-12-29 10:18:20|4858.5|4857.5|4857.5|4856|4859|4858|4857.5|4856|1272
1640773110000|2021-12-29 10:18:30|4857|4855|4855.5|4853.5|4857|4855|4855.5|4853.5|213
1640773120000|2021-12-29 10:18:40|4855|4853|4855|4853.5|4855.5|4853.5|4854|4852.5|819
1640773130000|2021-12-29 10:18:50|4854.5|4853|4854.5|4853|4854.5|4853.5|4854|4853|696
1640773150000|2021-12-29 10:19:10|||||||||244
1640773160000|2021-12-29 10:19:20|||||||||10
1640773170000|2021-12-29 10:19:30|4855.5|4853.5|4854.5|4853.5|4855.5|4854|4854.5|4853.5|58
1640773180000|2021-12-29 10:19:40|4855|4854|4855|4854|4855|4854|4855|4854|283
1640773190000|2021-12-29 10:19:50|4854.5|4853.5|4855|4853.5|4855.5|4853.5|4854.5|4853.5|254
1640773200000|2021-12-29 10:20:00||4854||4854||4854||4854|0
1640773210000|2021-12-29 10:20:10||4853.5||4854||4854||4853.5|1
1640773220000|2021-12-29 10:20:20|4855.5|4854.5|4854.5|4853.5|4856|4855|4854.5|4853.5|758
1640773230000|2021-12-29 10:20:30|4854|4853|4854.5|4852.5|4854.5|4853|4853.5|4852.5|587
1640773240000|2021-12-29 10:20:40|4853.5|4852|4851|4849.5|4853.5|4852|4851|4849.5|320
1640773250000|2021-12-29 10:20:50|4849.5|4849|4849|4848|4850.5|4849|4849|4848|47
1640773260000|2021-12-29 10:21:00|4849.5|4848.5|4849.5|4848.5|4850|4849|4849.5|4848|567
1640773270000|2021-12-29 10:21:10|4850|4849|4850|4848.5|4850.5|4849.5|4848.5|4848|1889
1640773280000|2021-12-29 10:21:20|4850.5|4849.5|4851|4849.5|4852|4850.5|4850.5|4849.5|224
1640773290000|2021-12-29 10:21:30|4851.5|4850|4851.5|4849.5|4852|4850.5|4851|4849.5|350
1640773300000|2021-12-29 10:21:40||4850||4850.5||4851||4850|208
1640773310000|2021-12-29 10:21:50|4851|4850|4851|4849.5|4851|4850.5|4848.5|4848|6488
1640773320000|2021-12-29 10:22:00|4850.5|4849|4850|4849|4850.5|4849|4850|4848.5|423
1640773330000|2021-12-29 10:22:10|4849.5|4849.5|4851.5|4850|4852|4851|4849.5|4849|769
1640773340000|2021-12-29 10:22:20|4852|4850.5|4852.5|4851|4852.5|4851|4852|4850.5|828
1640773350000|2021-12-29 10:22:30|4853.5|4851.5|4852|4851|4853.5|4852.5|4852|4850.5|880
1640773380000|2021-12-29 10:23:00|||||||||1
1640773390000|2021-12-29 10:23:10|4852.5|4851.5|4853|4852|4853|4852|4852.5|4851.5|336
1640773400000|2021-12-29 10:23:20|4853.5|4852.5|4853|4851.5|4854|4853|4853|4851.5|757
1640773410000|2021-12-29 10:23:30|4852.5|4852|4852.5|4851|4853|4852|4851.5|4851|1283
1640773430000|2021-12-29 10:23:50|4852|4850.5|4850.5|4849.5|4852|4850.5|4850|4849|2043
1640773440000|2021-12-29 10:24:00|4850|4850|4850.5|4849.5|4850.5|4850|4850|4849|925
1640773450000|2021-12-29 10:24:10|4850|4849|4850.5|4849.5|4850.5|4849.5|4850|4849|213
1640773460000|2021-12-29 10:24:20|4850|4849|4850.5|4849|4850.5|4849.5|4850|4849|201
1640773470000|2021-12-29 10:24:30|4850||4850.5||4850.5||4850||0
1640773480000|2021-12-29 10:24:40|4850||4850.5||4850.5||4850||0
1640773500000|2021-12-29 10:25:00||4849.5||4849||4849.5||4849|0
1640773510000|2021-12-29 10:25:10|4850|4849.5|4850.5|4849|4850.5|4849.5|4850|4849|8
1640773520000|2021-12-29 10:25:20|4850|4848.5|4848|4846.5|4850|4848.5|4848|4846.5|395
1640773530000|2021-12-29 10:25:30|4847.5|4846|4847.5|4846|4848|4846.5|4847|4844.5|441
1640773540000|2021-12-29 10:25:40|4848|4846.5|4848.5|4847|4849|4847.5|4848|4846.5|223
1640773550000|2021-12-29 10:25:50|4849||4848||4849||4848||0
1640773560000|2021-12-29 10:26:00|||||||||10
1640773570000|2021-12-29 10:26:10|4847.5|4846.5|4848|4847|4848|4847|4847|4845.5|446
1640773580000|2021-12-29 10:26:20|4848.5|4847.5|4849|4848|4850|4848.5|4847.5|4847|1148
1640773590000|2021-12-29 10:26:30|4850|4848.5|4850|4848.5|4850|4849|4849|4848|654
1640773600000|2021-12-29 10:26:40|4849.5|4848|4850|4848.5|4850|4848.5|4849.5|4848|0
1640773610000|2021-12-29 10:26:50|4849.5||4850||4850||4849.5||0
1640773620000|2021-12-29 10:27:00|4849.5|4849|4849.5|4848.5|4849.5|4849|4849.5|4848.5|208
1640773630000|2021-12-29 10:27:10|4850||4850||4850||4850||3
1640773640000|2021-12-29 10:27:20|||||||||91
1640773650000|2021-12-29 10:27:30|4849.5|4849|4850|4848.5|4850|4849|4849.5|4848.5|0
1640773670000|2021-12-29 10:27:50|4849.5||4849.5||4849.5||4849.5||0
1640773680000|2021-12-29 10:28:00|4850||4849.5||4850||4849.5||0
1640773690000|2021-12-29 10:28:10|4849|4848|4848.5|4847.5|4849.5|4848|4847.5|4846.5|1094
1640773700000|2021-12-29 10:28:20|4849|4848|4849|4847.5|4849|4848.5|4849|4847.5|69
1640773710000|2021-12-29 10:28:30|4849.5|4848.5|4849|4847.5|4850|4848.5|4849|4847.5|261
1640773720000|2021-12-29 10:28:40|||||||||3
1640773730000|2021-12-29 10:28:50|4848.5|4847|4848.5|4847|4848.5|4847|4848|4847|7
1640773740000|2021-12-29 10:29:00|4848||4848||4848||4848||118
1640773780000|2021-12-29 10:29:40|4847.5|4847.5|4846.5|4845|4847.5|4847.5|4846.5|4845|300
1640773800000|2021-12-29 10:30:00|4846|4844.5|4845.5|4844.5|4846|4844.5|4845.5|4844.5|75
1640773810000|2021-12-29 10:30:10|||||||||2
1640773820000|2021-12-29 10:30:20|||||||||3
1640773830000|2021-12-29 10:30:30|4845||4845.5||4845.5||4845||0
1640773840000|2021-12-29 10:30:40||4845||4844.5||4845||4844.5|100
1640773850000|2021-12-29 10:30:50|4846|4845|4848|4846.5|4848|4846.5|4846|4844.5|1364
1640773860000|2021-12-29 10:31:00|4847|4846|4847|4845.5|4847.5|4846.5|4846.5|4845.5|509
1640773870000|2021-12-29 10:31:10|||||||||412
1640773880000|2021-12-29 10:31:20||4846||4846||4846||4846|12
1640773890000|2021-12-29 10:31:30|4846.5|4845.5|4846.5|4845.5|4846.5|4845.5|4846|4845.5|132
1640773930000|2021-12-29 10:32:10|4846|4844.5|4845|4844|4846|4844.5|4844.5|4844|717
1640773950000|2021-12-29 10:32:30|4844.5|4843.5|4845|4844|4845|4844|4844|4843|5373
1640773960000|2021-12-29 10:32:40|4844.5|4844.5|4842|4841|4845|4844.5|4841.5|4840.5|5720
1640773970000|2021-12-29 10:32:50|4842.5|4841.5|4844.5|4843|4844.5|4844|4842.5|4841|1805
1640773980000|2021-12-29 10:33:00|4845|4843.5|4845|4844|4845|4844|4845|4843.5|463
1640773990000|2021-12-29 10:33:10|||||||||93
1640774000000|2021-12-29 10:33:20|||||||||38
1640774020000|2021-12-29 10:33:40|4845.5|4844.5|4846|4845|4846.5|4845|4845.5|4844.5|511
1640774030000|2021-12-29 10:33:50|4845.5|4844.5|4844|4842|4845.5|4844.5|4844|4842|617
1640774040000|2021-12-29 10:34:00||4842.5||4843||4843||4842.5|299
1640774050000|2021-12-29 10:34:10|||||||||2
1640774070000|2021-12-29 10:34:30|4844.5|4843.5|4844.5|4843|4844.5|4843.5|4844|4843|405
1640774080000|2021-12-29 10:34:40|4845|4843.5|4844|4843|4845|4844|4844|4843|817
1640774090000|2021-12-29 10:34:50|4844.5|4843.5|4844.5|4843.5|4845.5|4843.5|4844.5|4843|250
1640774100000|2021-12-29 10:35:00|4845.5|4844|4846|4845|4846.5|4845.5|4845|4844|1175
1640774110000|2021-12-29 10:35:10|4846.5|4845.5|4846|4845|4846.5|4846|4845.5|4844.5|1856
1640774120000|2021-12-29 10:35:20|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|0
1640774130000|2021-12-29 10:35:30|4845|4844|4844.5|4843|4845.5|4844|4844|4843|530
1640774140000|2021-12-29 10:35:40|4844|4842.5|4843.5|4842|4844|4842.5|4843.5|4842|5
1640774150000|2021-12-29 10:35:50|4844|4842.5|4845.5|4844|4846|4844|4844|4842.5|904
1640774160000|2021-12-29 10:36:00|4845||4845.5||4845.5||4845||3
1640774170000|2021-12-29 10:36:10|4845|4843.5|4844.5|4843|4845|4843.5|4844.5|4843|0
1640774180000|2021-12-29 10:36:20|4843.5|4842.5|4842.5|4841|4843.5|4842.5|4842|4841|142
1640774190000|2021-12-29 10:36:30|4842|4840.5|4842|4840.5|4842|4841|4842|4840.5|0
1640774200000|2021-12-29 10:36:40|4841.5|4841|4842|4841|4842|4841|4841.5|4840.5|0
1640774220000|2021-12-29 10:37:00|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4840.5|4840|628
1640774230000|2021-12-29 10:37:10|4842.5|4841|4843.5|4842|4844|4843|4842|4841|1556
1640774240000|2021-12-29 10:37:20|||||||||362
1640774250000|2021-12-29 10:37:30|4844|4842.5|4844|4842.5|4844|4843.5|4844|4842.5|342
1640774280000|2021-12-29 10:38:00|||||||||2
1640774290000|2021-12-29 10:38:10|||||||||1
1640774300000|2021-12-29 10:38:20|4843|4842|4843.5|4842|4844|4842|4842.5|4842|109
1640774310000|2021-12-29 10:38:30|4844|4842.5|4844|4842.5|4844|4842.5|4844|4842.5|160
1640774330000|2021-12-29 10:38:50|4843.5|4842|4843.5|4842.5|4843.5|4843|4843|4842|268
1640774340000|2021-12-29 10:39:00|4844|4843|4844|4843|4844|4843.5|4844|4843|432
1640774350000|2021-12-29 10:39:10|4843.5|4842.5|4844|4842.5|4844|4842.5|4843|4842|193
1640774380000|2021-12-29 10:39:40|4845|4843|4844|4843|4845|4844|4844|4842.5|657
1640774390000|2021-12-29 10:39:50|||||||||24
1640774400000|2021-12-29 10:40:00|4844.5|4843.5|4846|4845|4846|4845.5|4844.5|4843|1380
1640774420000|2021-12-29 10:40:20|4847|4845.5|4846.5|4845|4847.5|4846.5|4846.5|4845|1551
1640774430000|2021-12-29 10:40:30|||||||||210
1640774440000|2021-12-29 10:40:40|||||||||4
1640774470000|2021-12-29 10:41:10|||||||||33
1640774480000|2021-12-29 10:41:20|4846|4844.5|4845|4843|4846|4844.5|4844.5|4843|515
1640774510000|2021-12-29 10:41:50|4844.5|4843.5|4844.5|4843|4845|4844|4844.5|4843|197
1640774530000|2021-12-29 10:42:10|4844|4843.5|4843.5|4841.5|4844|4843.5|4843.5|4841.5|241
1640774540000|2021-12-29 10:42:20|||||||||251
1640774550000|2021-12-29 10:42:30|4843||4842.5||4843||4842.5||0
1640774580000|2021-12-29 10:43:00|4843|4842|4843.5|4842.5|4843.5|4842.5|4843|4842|831
1640774590000|2021-12-29 10:43:10|4844|4843|4844.5|4843|4844.5|4843|4843.5|4842.5|477
1640774610000|2021-12-29 10:43:30|4845|4843.5|4845.5|4844|4845.5|4844|4845|4843.5|200
1640774620000|2021-12-29 10:43:40|||||||||50
1640774630000|2021-12-29 10:43:50|4846|4844.5|4846.5|4844.5|4846.5|4844.5|4846|4844.5|113
1640774640000|2021-12-29 10:44:00|4847|4845|4847|4845.5|4847|4845.5|4847|4845|0
1640774650000|2021-12-29 10:44:10|4847.5|4846|4847|4845.5|4848|4847|4846.5|4845.5|1007
1640774660000|2021-12-29 10:44:20|4847.5|4846|4847|4846|4847.5|4846|4847|4845.5|0
1640774670000|2021-12-29 10:44:30||4845.5||4846||4846||4845.5|0
1640774720000|2021-12-29 10:45:20|4846.5|4845.5|4846.5|4846|4846.5|4846|4846|4845.5|679
1640774730000|2021-12-29 10:45:30|4847|4845.5|4847|4845.5|4847|4846|4846.5|4845.5|127
1640774740000|2021-12-29 10:45:40||4846||4846||4846||4846|0
1640774760000|2021-12-29 10:46:00|||||||||41
1640774770000|2021-12-29 10:46:10|4847.5|4846.5|4847.5|4846|4848|4847|4847|4846|648
1640774780000|2021-12-29 10:46:20|4847|4845.5|4846|4845.5|4847|4845.5|4846|4845|361
1640774790000|2021-12-29 10:46:30|4847||4847||4847||4847||85
1640774820000|2021-12-29 10:47:00|4846.5|4845|4847|4845.5|4847|4845.5|4846.5|4845|125
1640774830000|2021-12-29 10:47:10|4846.5||4847||4847||4846.5||0
1640774840000|2021-12-29 10:47:20|4846.5|4845|4846.5|4845|4846.5|4845|4846|4845|110
1640774910000|2021-12-29 10:48:30|4846|4845.5|4845.5|4844.5|4846|4845.5|4845|4844.5|1033
1640774920000|2021-12-29 10:48:40||4845||4844.5||4845||4844.5|148
1640774940000|2021-12-29 10:49:00|4845|4844|4845|4844|4845.5|4844|4845|4844|231
1640774970000|2021-12-29 10:49:30|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|527
1640774980000|2021-12-29 10:49:40||4845||4844.5||4845||4844.5|0
1640774990000|2021-12-29 10:49:50|||||||||410
1640775000000|2021-12-29 10:50:00|||||||||42
1640775010000|2021-12-29 10:50:10|4845|4844|4844|4842.5|4845|4844|4844|4842.5|264
1640775020000|2021-12-29 10:50:20|4843.5|4843|4843|4841.5|4843.5|4843|4843|4841.5|1833
1640775030000|2021-12-29 10:50:30|4843.5|4842|4843.5|4842.5|4843.5|4843|4843.5|4842|535
1640775040000|2021-12-29 10:50:40|4844|4843|4844|4843|4844.5|4844|4842.5|4841.5|3400
1640775050000|2021-12-29 10:50:50|4844.5|4843.5|4842.5|4840.5|4844.5|4843.5|4842|4840.5|890
1640775060000|2021-12-29 10:51:00|4842||4842||4842.5||4842||26
1640775070000|2021-12-29 10:51:10||4841||4840.5||4841||4840.5|53
1640775080000|2021-12-29 10:51:20|||||||||19
1640775100000|2021-12-29 10:51:40|4841.5|4841|4842|4840.5|4842|4841|4841|4840|432
1640775110000|2021-12-29 10:51:50|4841.5|4840|4841.5|4840.5|4841.5|4840.5|4841.5|4840|0
1640775120000|2021-12-29 10:52:00||4840||4840||4840||4840|9
1640775130000|2021-12-29 10:52:10|4841|4839.5|4840.5|4839.5|4841|4840|4840.5|4839.5|479
1640775140000|2021-12-29 10:52:20|4840|4838.5|4840|4839|4840|4839|4839|4837.5|796
1640775160000|2021-12-29 10:52:40|4839.5|4838.5|4839|4837.5|4839.5|4838.5|4839|4837.5|403
1640775170000|2021-12-29 10:52:50|4840|4838|4839.5|4838|4840|4839|4839|4837.5|817
1640775180000|2021-12-29 10:53:00|||||||||235
1640775190000|2021-12-29 10:53:10|4840|4838.5|4840|4839|4840|4839.5|4840|4838.5|711
1640775200000|2021-12-29 10:53:20|4840.5|4839.5|4841.5|4840|4841.5|4841|4840.5|4839.5|1031
1640775230000|2021-12-29 10:53:50|4841|4839.5|4839|4837.5|4841|4839.5|4839|4837.5|283
1640775250000|2021-12-29 10:54:10|4838.5|4837|4839|4837|4839|4837|4838.5|4837|656
1640775260000|2021-12-29 10:54:20|4839.5|4837.5|4839.5|4838|4839.5|4838.5|4839.5|4837.5|299
1640775270000|2021-12-29 10:54:30|4840|4838.5|4840|4839|4840|4839|4840|4838|516
1640775280000|2021-12-29 10:54:40|||||||||80
1640775290000|2021-12-29 10:54:50|4839.5|4838.5|4839.5|4838|4840|4839|4839|4837.5|1167
1640775300000|2021-12-29 10:55:00|4839|4837.5|4838.5|4837|4839|4838|4838|4837|324
1640775310000|2021-12-29 10:55:10|4838|4836.5|4838|4836|4838|4837|4837|4835.5|241
1640775320000|2021-12-29 10:55:20|4837.5|4835.5|4838|4837|4838.5|4838|4836.5|4835.5|4251
1640775330000|2021-12-29 10:55:30|4837.5|4836.5|4837|4836|4837.5|4836.5|4837|4836|118
1640775340000|2021-12-29 10:55:40|4838|4836.5|4839|4838|4839.5|4838|4838|4836.5|1695
1640775350000|2021-12-29 10:55:50|4839.5|4838.5|4839.5|4838|4839.5|4838.5|4839.5|4838|78
1640775360000|2021-12-29 10:56:00|4840|4838.5|4840|4838|4840|4839.5|4839.5|4838|738
1640775370000|2021-12-29 10:56:10|||||||||567
1640775380000|2021-12-29 10:56:20|4839.5|4838.5|4835.5|4834.5|4839.5|4838.5|4835|4833.5|11101
1640775390000|2021-12-29 10:56:30|4836|4835|4836.5|4834.5|4836.5|4835.5|4835.5|4834.5|1907
1640775400000|2021-12-29 10:56:40|4836|4835|4836.5|4835.5|4836.5|4836|4836|4835|728
1640775410000|2021-12-29 10:56:50|||||||||245
1640775420000|2021-12-29 10:57:00|4837|4836.5|4838|4836.5|4838.5|4837.5|4837|4836.5|1145
1640775430000|2021-12-29 10:57:10|4837.5|4836|4837|4836|4838|4836.5|4837|4836|345
1640775440000|2021-12-29 10:57:20|4836.5|4835.5|4836|4834.5|4837|4836|4836|4834.5|656
1640775450000|2021-12-29 10:57:30|||||||||2
1640775460000|2021-12-29 10:57:40|4836.5|4835|4836|4835|4837|4835.5|4836|4835|188
1640775470000|2021-12-29 10:57:50|||||||||1
1640775490000|2021-12-29 10:58:10|4836.5|4835.5|4836|4835.5|4836.5|4836|4836|4835.5|1471
1640775500000|2021-12-29 10:58:20|4836.5|4835|4835|4833.5|4836.5|4835|4835|4833.5|789
1640775520000|2021-12-29 10:58:40|4835.5|4834|4837|4835.5|4837|4835.5|4835.5|4834|1401
1640775530000|2021-12-29 10:58:50|4836.5|4835|4836.5|4835|4836.5|4835.5|4836.5|4835|0
1640775540000|2021-12-29 10:59:00|4836|4834.5|4835.5|4833.5|4836|4834.5|4835|4833.5|297
1640775550000|2021-12-29 10:59:10|4835|4834|4835|4833.5|4835|4834.5|4835|4833.5|125
1640775580000|2021-12-29 10:59:40|||||||||30
1640775600000|2021-12-29 11:00:00|4834|4833|4833.5|4832|4835|4833|4833|4832|394
1640775620000|2021-12-29 11:00:20|4834|4832.5|4834.5|4833|4835|4834|4834|4832|706
1640775630000|2021-12-29 11:00:30|4835|4833.5|4836|4834|4836.5|4835.5|4835|4833.5|869
1640775640000|2021-12-29 11:00:40||4834.5||4834.5||4834.5||4834.5|186
1640775660000|2021-12-29 11:01:00|4835.5|4834|4836|4834|4836|4834.5|4834.5|4833.5|508
1640775690000|2021-12-29 11:01:30|4835.5||4836||4836||4835.5||2
1640775700000|2021-12-29 11:01:40|||||||||512
1640775710000|2021-12-29 11:01:50|4835.5|4833.5|4833.5|4832|4835.5|4833.5|4833.5|4832|182
1640775730000|2021-12-29 11:02:10|4833|4831.5|4833|4831.5|4833.5|4831.5|4833|4831.5|235
1640775740000|2021-12-29 11:02:20|4833.5||4833||4833.5||4833||99
1640775750000|2021-12-29 11:02:30|4832.5|4831|4831.5|4830.5|4832.5|4831|4831.5|4830.5|406
1640775760000|2021-12-29 11:02:40||4830||4830||4830||4830|2
1640775770000|2021-12-29 11:02:50|4831|4829.5|4830|4828.5|4831|4829.5|4830|4828.5|747
1640775780000|2021-12-29 11:03:00|4830.5|4829|4832|4830.5|4832|4830.5|4830.5|4829|573
1640775790000|2021-12-29 11:03:10|4832.5|4831|4835|4833.5|4835|4833.5|4832.5|4831|990
1640775810000|2021-12-29 11:03:30|4835.5|4834|4835.5|4834.5|4835.5|4834.5|4835.5|4834|443
1640775820000|2021-12-29 11:03:40|4835|4834|4834.5|4833.5|4835|4834|4834.5|4833.5|0
1640775840000|2021-12-29 11:04:00|4834|4833|4833.5|4832.5|4834|4833|4833|4832|1075
1640775860000|2021-12-29 11:04:20|4834|4833|4834|4832.5|4834|4833|4833.5|4832.5|333
1640775870000|2021-12-29 11:04:30|4835|4833|4834.5|4833.5|4835|4833.5|4834.5|4833|336
1640775880000|2021-12-29 11:04:40|||||||||14
1640775900000|2021-12-29 11:05:00|4835|4834|4836.5|4835|4837|4836|4835|4834|1711
1640775920000|2021-12-29 11:05:20|4836|4835.5|4836.5|4835|4836.5|4835.5|4836|4835|0
1640775930000|2021-12-29 11:05:30|||||||||40
1640775950000|2021-12-29 11:05:50|4837|4835.5|4837.5|4836|4837.5|4836|4837|4835.5|269
1640775960000|2021-12-29 11:06:00|4838|4836.5|4838|4836.5|4838|4837.5|4838|4836.5|231
1640775970000|2021-12-29 11:06:10|4838.5|4837|4838.5|4837|4838.5|4837.5|4838.5|4837|119
1640775980000|2021-12-29 11:06:20|4838|4837.5|4838|4837|4838.5|4837.5|4838|4837|394
1640775990000|2021-12-29 11:06:30|4838.5|4836.5|4838|4836.5|4838.5|4836.5|4837|4836.5|333
1640776010000|2021-12-29 11:06:50|||||||||50
1640776020000|2021-12-29 11:07:00|4837.5|4837|4838|4836.5|4838|4837|4837.5|4836.5|171
1640776040000|2021-12-29 11:07:20|4837.5|4837|4838|4836.5|4838|4837|4837.5|4836.5|125
1640776050000|2021-12-29 11:07:30|4837.5|4837|4838|4836.5|4838|4837|4837.5|4836.5|0
1640776060000|2021-12-29 11:07:40||4837||4837.5||4837.5||4837|232
1640776070000|2021-12-29 11:07:50|4838.5|4837|4839|4837.5|4839.5|4838|4838.5|4837|835
1640776080000|2021-12-29 11:08:00|4838.5|4838|4839|4838|4839|4838|4838.5|4838|0
1640776100000|2021-12-29 11:08:20|||||||||103
1640776110000|2021-12-29 11:08:30|4838.5|4837.5|4839|4837.5|4839|4838|4838.5|4837.5|243
1640776120000|2021-12-29 11:08:40|4838.5|4838|4839|4837.5|4839|4838|4838.5|4837.5|162
1640776130000|2021-12-29 11:08:50|4838.5||4838.5||4838.5||4838.5||0
1640776150000|2021-12-29 11:09:10|4839|4838|4839|4838|4839.5|4838.5|4839|4838|576
1640776160000|2021-12-29 11:09:20|4839.5|4838.5|4839.5|4838.5|4839.5|4838.5|4839.5|4838|450
1640776170000|2021-12-29 11:09:30|4840.5|4839|4840|4839|4840.5|4839.5|4840|4838.5|617
1640776180000|2021-12-29 11:09:40|4839.5|4838.5|4840|4838.5|4840|4838.5|4839.5|4838.5|265
1640776190000|2021-12-29 11:09:50|4839.5|4839|4839.5|4838.5|4840|4839.5|4839.5|4838.5|363
1640776200000|2021-12-29 11:10:00|4839|4838|4840|4838.5|4840.5|4839|4839|4838|1455
1640776210000|2021-12-29 11:10:10|4840.5|4839|4842|4840.5|4842|4841|4839.5|4839|840
1640776220000|2021-12-29 11:10:20|4841.5|4841|4842|4840.5|4842|4841|4841.5|4840.5|125
1640776230000|2021-12-29 11:10:30|4841.5|4841|4841.5|4840.5|4842|4841|4841.5|4840.5|72
1640776240000|2021-12-29 11:10:40|4842||4842||4842||4842||0
1640776250000|2021-12-29 11:10:50|4841.5|4841|4842.5|4841|4842.5|4841.5|4841.5|4841|914
1640776260000|2021-12-29 11:11:00|4842|4840.5|4842.5|4840.5|4842.5|4840.5|4841.5|4840.5|47
1640776270000|2021-12-29 11:11:10|4843.5|4841|4844|4843|4844|4843|4843.5|4841|848
1640776280000|2021-12-29 11:11:20|4843.5|4842.5|4842.5|4841|4843.5|4842.5|4842.5|4841|308
1640776290000|2021-12-29 11:11:30|4843|4841.5|4843|4841|4844|4842.5|4842.5|4841|914
1640776300000|2021-12-29 11:11:40||4841.5||4841.5||4841.5||4841.5|102
1640776320000|2021-12-29 11:12:00||4842||4841.5||4842||4841.5|10
1640776330000|2021-12-29 11:12:10|4842.5||4843||4843||4842.5||0
1640776340000|2021-12-29 11:12:20|4843.5|4842|4844.5|4844|4846.5|4845|4843.5|4842|2578
1640776350000|2021-12-29 11:12:30||4843||4843.5||4843.5||4842.5|225
1640776360000|2021-12-29 11:12:40|4844|4843|4843|4842|4845|4843|4843|4842|562
1640776370000|2021-12-29 11:12:50|4842.5|4841.5|4843|4841.5|4843|4842|4842.5|4841.5|221
1640776380000|2021-12-29 11:13:00|4842.5||4842||4842.5||4842||0
1640776390000|2021-12-29 11:13:10|4841.5|4840.5|4842|4841.5|4842|4841.5|4841.5|4840.5|269
1640776400000|2021-12-29 11:13:20|4841.5|4841|4842|4841|4842.5|4841.5|4841.5|4840.5|747
1640776420000|2021-12-29 11:13:40|||||||||206
1640776430000|2021-12-29 11:13:50|4841.5|4840.5|4841.5|4840.5|4842|4841.5|4841|4840.5|2006
1640776440000|2021-12-29 11:14:00|4842|4841|4841.5|4840.5|4842|4841.5|4841.5|4840.5|778
1640776460000|2021-12-29 11:14:20||4841||4840.5||4841||4840.5|0
1640776480000|2021-12-29 11:14:40|4841||4841.5||4841.5||4841||359
1640776490000|2021-12-29 11:14:50|4842|4841|4842.5|4841|4842.5|4841.5|4841.5|4841|826
1640776500000|2021-12-29 11:15:00|4842|4840.5|4841.5|4840.5|4842.5|4840.5|4841|4840|725
1640776510000|2021-12-29 11:15:10|4842|4841|4842.5|4841.5|4842.5|4842|4842|4840.5|729
1640776530000|2021-12-29 11:15:30|4843.5|4842|4842.5|4841.5|4844|4842.5|4842.5|4841.5|188
1640776540000|2021-12-29 11:15:40|4842|4841|4842|4841|4842|4841.5|4841.5|4841|22
1640776550000|2021-12-29 11:15:50|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|52
1640776570000|2021-12-29 11:16:10|4843.5|4842|4841|4840|4844|4843|4841|4840|1316
1640776580000|2021-12-29 11:16:20|4840.5|4839.5|4840.5|4839.5|4840.5|4840|4840.5|4839.5|0
1640776590000|2021-12-29 11:16:30|4841||4840.5||4841||4840.5||0
1640776600000|2021-12-29 11:16:40|||||||||100
1640776610000|2021-12-29 11:16:50|||||||||51
1640776620000|2021-12-29 11:17:00|4840|4839|4840|4838.5|4840.5|4839|4839.5|4838.5|817
1640776630000|2021-12-29 11:17:10|4839.5|4838|4839.5|4838|4840|4838|4839|4837.5|287
1640776640000|2021-12-29 11:17:20|4839|4837.5|4839.5|4838|4839.5|4838|4839|4837.5|314
1640776660000|2021-12-29 11:17:40|4840.5|4838.5|4840|4838.5|4840.5|4839.5|4839.5|4838|218
1640776680000|2021-12-29 11:18:00|||||||||10
1640776690000|2021-12-29 11:18:10|4840.5|4839|4841.5|4840.5|4841.5|4840.5|4840.5|4838.5|1329
1640776700000|2021-12-29 11:18:20||4841||4841||4841||4840.5|183
1640776710000|2021-12-29 11:18:30|4842|4840.5|4842|4841|4842|4841|4841.5|4840.5|19
1640776720000|2021-12-29 11:18:40||4840.5||4840.5||4840.5||4840.5|0
1640776730000|2021-12-29 11:18:50|4842.5|4841|4843.5|4842|4843.5|4842|4842|4841|889
1640776780000|2021-12-29 11:19:40|4843||4843||4843||4843||138
1640776790000|2021-12-29 11:19:50||4842.5||4842.5||4842.5||4842.5|21
1640776800000|2021-12-29 11:20:00|4843.5|4842|4843.5|4842.5|4843.5|4843|4842.5|4841.5|1542
1640776810000|2021-12-29 11:20:10|4844|4843|4844|4842.5|4844.5|4843|4844|4842.5|427
1640776840000|2021-12-29 11:20:40|4844.5|4843|4844.5|4843|4844.5|4843|4844.5|4843|570
1640776850000|2021-12-29 11:20:50|||||||||225
1640776860000|2021-12-29 11:21:00|4844|4842.5|4843|4842|4844|4843|4842.5|4842|441
1640776870000|2021-12-29 11:21:10|4843.5|4842.5|4843|4842|4844|4843|4843|4842|500
1640776880000|2021-12-29 11:21:20|||||||||73
1640776890000|2021-12-29 11:21:30|4842.5|4841.5|4842.5|4841|4842.5|4841.5|4842|4841|271
1640776900000|2021-12-29 11:21:40|4843|4841.5|4844|4843|4844|4843|4843|4841.5|821
1640776910000|2021-12-29 11:21:50|||||||||177
1640776920000|2021-12-29 11:22:00|4843.5|4842.5|4844.5|4843|4844.5|4843|4843|4842|528
1640776930000|2021-12-29 11:22:10|4845|4843.5|4844.5|4843.5|4846|4844|4844.5|4843.5|836
1640776940000|2021-12-29 11:22:20|4844|4842.5|4844|4842.5|4844|4842.5|4844|4842.5|34
1640776950000|2021-12-29 11:22:30|4843.5|4843|4844.5|4843.5|4844.5|4843.5|4843.5|4842.5|345
1640776960000|2021-12-29 11:22:40|4845.5|4844|4845.5|4843.5|4846|4844.5|4845|4843.5|791
1640776970000|2021-12-29 11:22:50||4844||4843.5||4844||4843.5|100
1640776980000|2021-12-29 11:23:00|4845||4845||4845||4845||100
1640777000000|2021-12-29 11:23:20|||||||||12
1640777010000|2021-12-29 11:23:30|4844.5|4843|4845|4843.5|4845|4843.5|4844|4843|102
1640777030000|2021-12-29 11:23:50|4845.5|4844|4846|4844.5|4846|4844.5|4845.5|4843.5|480
1640777040000|2021-12-29 11:24:00|4845.5|4844|4846|4844.5|4846|4844.5|4845|4844|1
1640777050000|2021-12-29 11:24:10||4844||4844||4844||4844|1
1640777060000|2021-12-29 11:24:20|4845.5||4845.5||4845.5||4845.5||0
1640777070000|2021-12-29 11:24:30|4845|4844.5|4845.5|4844|4845.5|4844.5|4845|4844|70
1640777080000|2021-12-29 11:24:40|||||||||55
1640777090000|2021-12-29 11:24:50|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|4844.5|4843.5|204
1640777100000|2021-12-29 11:25:00|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4845.5|4844|41
1640777110000|2021-12-29 11:25:10|4845|4845|4845|4844|4845|4845|4845|4844|322
1640777120000|2021-12-29 11:25:20|4844.5|4843.5|4844|4842.5|4845|4843.5|4844|4842.5|174
1640777130000|2021-12-29 11:25:30|4843.5|4842|4843|4842|4843.5|4842|4843|4842|238
1640777150000|2021-12-29 11:25:50|||||||||242
1640777160000|2021-12-29 11:26:00|4842.5|4841.5|4842.5|4841|4842.5|4841.5|4842.5|4841|108
1640777170000|2021-12-29 11:26:10|4842||4842||4842||4842||0
1640777180000|2021-12-29 11:26:20|4841.5||4842||4842||4841.5||125
1640777190000|2021-12-29 11:26:30|4841.5|4840.5|4841|4840.5|4841.5|4840.5|4841|4840.5|107
1640777210000|2021-12-29 11:26:50|4840.5|4840|4839.5|4838|4840.5|4840|4839|4838|111
1640777220000|2021-12-29 11:27:00|4839|4837.5|4839|4837.5|4839|4838|4839|4837|18
1640777230000|2021-12-29 11:27:10|4838.5|4837|4838.5|4837|4838.5|4837|4838|4837|0
1640777240000|2021-12-29 11:27:20|4838|4836.5|4837|4836|4838|4836.5|4837|4836|2
1640777250000|2021-12-29 11:27:30||4836.5||4836.5||4836.5||4836.5|0
1640777260000|2021-12-29 11:27:40|4836.5|4836|4836|4835|4836.5|4836|4836|4835|1765
1640777290000|2021-12-29 11:28:10|4835.5||4836||4836||4835.5||0
1640777300000|2021-12-29 11:28:20|||||||||112
1640777310000|2021-12-29 11:28:30|4835.5||4835.5||4836||4835.5||7
1640777320000|2021-12-29 11:28:40|4835|4834.5|4835.5|4833.5|4835.5|4834.5|4835|4833.5|144
1640777330000|2021-12-29 11:28:50||4833||4833.5||4833.5||4833|0
1640777340000|2021-12-29 11:29:00||4833||4833||4833||4833|0
1640777350000|2021-12-29 11:29:10|4835||4833.5||4835||4833.5||0
1640777370000|2021-12-29 11:29:30|4833|4832.5|4835|4834|4836.5|4835.5|4833|4832.5|2259
1640777390000|2021-12-29 11:29:50|4834.5|4833.5|4835|4833.5|4835|4834|4834.5|4833.5|146
1640777400000|2021-12-29 11:30:00|4834.5|4833|4834.5|4832.5|4834.5|4833|4834.5|4832.5|111
1640777410000|2021-12-29 11:30:10|4834||4833.5||4834||4833.5||306
1640777440000|2021-12-29 11:30:40|4834|4833|4834.5|4833|4835|4834|4834|4833|359
1640777470000|2021-12-29 11:31:10|4834|4832.5|4833|4831.5|4834|4832.5|4832.5|4831.5|1475
1640777480000|2021-12-29 11:31:20|4833.5|4832|4835|4834.5|4835|4834.5|4833.5|4832|1123
1640777500000|2021-12-29 11:31:40|4835.5|4835|4836|4835|4836|4835|4835.5|4834.5|143
1640777510000|2021-12-29 11:31:50|4835.5|4834.5|4835|4833.5|4835.5|4834.5|4835|4833.5|74
1640777530000|2021-12-29 11:32:10|4834.5|4833|4833.5|4831.5|4834.5|4833|4833|4831.5|211
1640777540000|2021-12-29 11:32:20|4833||4833||4833||4832.5||0
1640777550000|2021-12-29 11:32:30|4833.5|4832|4833|4831.5|4834|4832.5|4832.5|4831.5|268
1640777560000|2021-12-29 11:32:40|4832.5|4832|4834|4832.5|4834|4833|4832.5|4832|47
1640777580000|2021-12-29 11:33:00|||||||||1041
1640777590000|2021-12-29 11:33:10|||||||||10
1640777600000|2021-12-29 11:33:20|4834.5|4833|4832|4831|4835|4834|4832|4831|2689
1640777610000|2021-12-29 11:33:30|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|4831.5|4830.5|78
1640777630000|2021-12-29 11:33:50|4831|4831|4831|4829.5|4832|4831.5|4830|4829|1067
1640777640000|2021-12-29 11:34:00|4831.5|4830|4831|4829.5|4831.5|4830.5|4831|4829.5|157
1640777660000|2021-12-29 11:34:20|||||||||10
1640777680000|2021-12-29 11:34:40|4830.5||4831||4831||4830.5||2
1640777700000|2021-12-29 11:35:00||4830||4829.5||4830.5||4829.5|157
1640777710000|2021-12-29 11:35:10|||||||||10
1640777720000|2021-12-29 11:35:20|4830.5||4830.5||4830.5||4830.5||0
1640777730000|2021-12-29 11:35:30|4831|4830|4831|4830|4831|4830.5|4830.5|4829.5|641
1640777770000|2021-12-29 11:36:10|4830.5|4829.5|4830.5|4829.5|4830.5|4830|4830|4829.5|162
1640777780000|2021-12-29 11:36:20|||||||||5
1640777790000|2021-12-29 11:36:30|4831|4830|4831|4829.5|4831.5|4831|4831|4829.5|601
1640777800000|2021-12-29 11:36:40||4830||4829.5||4830||4829.5|169
1640777810000|2021-12-29 11:36:50|4829.5|4830|4828.5|4827.5|4829.5|4830|4828.5|4827|225
1640777820000|2021-12-29 11:37:00|4829|4827|4828|4826.5|4829|4827|4828|4826|84
1640777840000|2021-12-29 11:37:20|4828.5|4827|4828.5|4826.5|4828.5|4827.5|4828|4826.5|651
1640777870000|2021-12-29 11:37:50|4828|4827|4828.5|4827|4828.5|4827|4828|4827|527
1640777880000|2021-12-29 11:38:00|4828||4828.5||4828.5||4828||0
1640777890000|2021-12-29 11:38:10|4828|4826.5|4827.5|4826.5|4828|4826.5|4827.5|4826.5|10
1640777930000|2021-12-29 11:38:50|||||||||1
1640777940000|2021-12-29 11:39:00|||||||||7
1640777960000|2021-12-29 11:39:20|4827|4826|4826.5|4825|4827.5|4826|4826|4824.5|291
1640777980000|2021-12-29 11:39:40|4827|4825.5|4827.5|4825.5|4827.5|4826.5|4827|4825.5|597
1640778000000|2021-12-29 11:40:00||4826||4826||4826||4826|7
1640778010000|2021-12-29 11:40:10|4827||4827.5||4827.5||4827||0
1640778050000|2021-12-29 11:40:50|||||||||10
1640778060000|2021-12-29 11:41:00|4827||4827||4827||4827||0
1640778070000|2021-12-29 11:41:10|4827.5|4826.5|4829|4827.5|4829|4828|4827.5|4826.5|614
1640778080000|2021-12-29 11:41:20|4828.5||4828.5||4828.5||4828.5||1
1640778090000|2021-12-29 11:41:30|4829|4828|4828.5|4828|4829|4828|4828.5|4828|0
1640778100000|2021-12-29 11:41:40|4829|4828.5|4828.5|4827.5|4831|4829.5|4827.5|4826|3208
1640778110000|2021-12-29 11:41:50|||||||||40
1640778120000|2021-12-29 11:42:00|||||||||50
1640778140000|2021-12-29 11:42:20|||||||||115
1640778170000|2021-12-29 11:42:50|||||||||4000
1640778180000|2021-12-29 11:43:00|||||||||80
1640778190000|2021-12-29 11:43:10|4829|4828|4831.5|4830|4831.5|4830.5|4829|4828|1526
1640778200000|2021-12-29 11:43:20|4832|4830.5|4832.5|4831.5|4833|4832|4832|4830.5|418
1640778210000|2021-12-29 11:43:30|4832|4831|4831.5|4830|4832.5|4831|4830.5|4830|780
1640778230000|2021-12-29 11:43:50|4831|4829.5|4831.5|4830|4831.5|4830|4830|4829|1400
1640778240000|2021-12-29 11:44:00|4832|4830.5|4832.5|4831|4832.5|4832|4832|4830.5|655
1640778250000|2021-12-29 11:44:10|4832|4830.5|4832|4830.5|4832|4831.5|4831.5|4830.5|357
1640778260000|2021-12-29 11:44:20|4831.5||4831.5||4831.5||4831.5||0
1640778280000|2021-12-29 11:44:40|4831|4830|4831|4830|4831|4830|4830.5|4830|267
1640778290000|2021-12-29 11:44:50|4831.5|4830.5|4832.5|4830.5|4832.5|4830.5|4831.5|4830|40
1640778300000|2021-12-29 11:45:00|4832|4830|4830.5|4829|4832|4830|4830.5|4829|741
1640778310000|2021-12-29 11:45:10|4831|4829.5|4830.5|4829|4831.5|4830.5|4830.5|4829|2646
1640778320000|2021-12-29 11:45:20||4829.5||4829.5||4830||4829|730
1640778330000|2021-12-29 11:45:30|4830|4830|4830.5|4829|4830.5|4830|4830|4829|204
1640778350000|2021-12-29 11:45:50|4830||4830.5||4830.5||4830||19
1640778360000|2021-12-29 11:46:00|4830||4830||4830||4829.5||375
1640778370000|2021-12-29 11:46:10|4830.5|4829.5|4832|4830.5|4832|4830.5|4830.5|4829.5|457
1640778380000|2021-12-29 11:46:20|4831.5||4831.5||4831.5||4831.5||0
1640778390000|2021-12-29 11:46:30|4832||4831.5||4832||4831.5||0
1640778410000|2021-12-29 11:46:50|||||||||3
1640778430000|2021-12-29 11:47:10|||||||||143
1640778450000|2021-12-29 11:47:30|4831|4830|4828|4826.5|4831.5|4830|4828|4826.5|1400
1640778460000|2021-12-29 11:47:40|4827.5||4828||4828||4827.5||0
1640778480000|2021-12-29 11:48:00|4827.5|4826|4827.5|4826|4827.5|4826.5|4827|4825.5|630
1640778490000|2021-12-29 11:48:10|4828|4826.5|4829|4828|4829|4828.5|4828|4826.5|1386
1640778500000|2021-12-29 11:48:20||4827.5||4827.5||4827.5||4827.5|0
1640778540000|2021-12-29 11:49:00|||||||||87
1640778570000|2021-12-29 11:49:30|4828.5|4827|4827|4825.5|4828.5|4827.5|4826|4825.5|3632
1640778580000|2021-12-29 11:49:40|4826.5|4826.5|4826|4825|4826.5|4826.5|4826|4824.5|75
1640778590000|2021-12-29 11:49:50|4826.5|4824.5|4825.5|4824.5|4826.5|4824.5|4825.5|4824.5|28
1640778600000|2021-12-29 11:50:00|||||||||60
1640778630000|2021-12-29 11:50:30|4826|4825|4826|4824.5|4826.5|4825.5|4826|4824.5|797
1640778640000|2021-12-29 11:50:40|4826.5|4825|4827|4825.5|4827|4826|4826.5|4825|542
1640778650000|2021-12-29 11:50:50|4826.5||4827||4827||4826.5||0
1640778660000|2021-12-29 11:51:00|4826.5||4826.5||4826.5||4826.5||615
1640778670000|2021-12-29 11:51:10|4827||4827||4827||4827||0
1640778680000|2021-12-29 11:51:20|4826.5||4827||4827||4826.5||125
1640778690000|2021-12-29 11:51:30|4826.5||4826.5||4826.5||4826.5||1
1640778700000|2021-12-29 11:51:40|4827||4827||4827||4827||91
1640778710000|2021-12-29 11:51:50|4826.5|4826|4824.5|4823.5|4827|4826|4824.5|4823.5|903
1640778720000|2021-12-29 11:52:00|4825|4824|4825|4824|4825|4824.5|4825|4824|451
1640778730000|2021-12-29 11:52:10|4825.5|4824.5|4827.5|4825.5|4827.5|4826.5|4825.5|4824.5|1106
1640778740000|2021-12-29 11:52:20|4827|4825|4825|4823.5|4827|4825|4825|4823.5|270
1640778750000|2021-12-29 11:52:30|4825.5||4825||4825.5||4825||51
1640778760000|2021-12-29 11:52:40|||||||||104
1640778770000|2021-12-29 11:52:50|||||||||63
1640778780000|2021-12-29 11:53:00|4825.5|4824|4826.5|4824.5|4826.5|4824.5|4825.5|4824|191
1640778790000|2021-12-29 11:53:10||4825||4825||4825||4824.5|0
1640778810000|2021-12-29 11:53:30|4827|4825.5|4827.5|4825.5|4827.5|4825.5|4827|4825.5|0
1640778830000|2021-12-29 11:53:50|4827|4825|4827.5|4825.5|4827.5|4825.5|4826.5|4825|10
1640778850000|2021-12-29 11:54:10|||||||||1
1640778860000|2021-12-29 11:54:20|4827||4827||4827||4827||0
1640778880000|2021-12-29 11:54:40|4826.5|4825|4826.5|4825|4826.5|4825|4826|4825|476
1640778890000|2021-12-29 11:54:50|4826|4824.5|4824|4823|4826|4824.5|4824|4823|495
1640778900000|2021-12-29 11:55:00|4823.5|4822.5|4822.5|4821|4823.5|4822.5|4821.5|4820.5|687
1640778920000|2021-12-29 11:55:20||4821.5||4821||4821.5||4821|11
1640778930000|2021-12-29 11:55:30|||||||||5
1640778940000|2021-12-29 11:55:40|4822|4821.5|4822.5|4821|4822.5|4821.5|4822|4821|114
1640778960000|2021-12-29 11:56:00|4823.5|4821.5|4824.5|4823|4824.5|4823|4823|4821.5|485
1640778970000|2021-12-29 11:56:10|||||||||154
1640779000000|2021-12-29 11:56:40|4824|4823.5|4824.5|4823|4824.5|4823.5|4824|4823|18
1640779020000|2021-12-29 11:57:00|||||||||500
1640779040000|2021-12-29 11:57:20|4825|4823.5|4825|4823.5|4825.5|4825|4825|4823.5|1323
1640779050000|2021-12-29 11:57:30|4825.5|4824|4826.5|4825.5|4826.5|4825.5|4825.5|4824|262
1640779080000|2021-12-29 11:58:00|4827|4826|4828.5|4827|4828.5|4827|4826.5|4825.5|1159
1640779100000|2021-12-29 11:58:20||4827.5||4827.5||4827.5||4827.5|341
1640779110000|2021-12-29 11:58:30|4828|4827|4828|4826.5|4828|4827|4827|4826.5|809
1640779120000|2021-12-29 11:58:40|4827.5|4826|4827|4826|4827.5|4826.5|4827|4826|248
1640779130000|2021-12-29 11:58:50|4828|4826.5|4828|4827|4828|4827|4828|4826|19
1640779140000|2021-12-29 11:59:00|4828.5|4827.5|4828|4826.5|4828.5|4827.5|4828|4826.5|278
1640779150000|2021-12-29 11:59:10|||||||||82
1640779180000|2021-12-29 11:59:40||4827||4827||4827||4827|109
1640779190000|2021-12-29 11:59:50|4828.5|4827.5|4829|4828|4829|4828.5|4828.5|4827.5|285
1640779240000|2021-12-29 12:00:40|4828.5|4827.5|4829|4827.5|4829|4828|4828|4827|565
1640779250000|2021-12-29 12:00:50||4828||4827.5||4828||4827.5|0
1640779260000|2021-12-29 12:01:00|4828.5|4827|4829|4828|4829|4828.5|4828|4827|2658
1640779270000|2021-12-29 12:01:10|4829.5|4828.5|4830|4828.5|4830|4829|4829.5|4828.5|520
1640779280000|2021-12-29 12:01:20||4829||4828.5||4829||4828.5|0
1640779290000|2021-12-29 12:01:30|||||||||70
1640779300000|2021-12-29 12:01:40|||||||||575
1640779320000|2021-12-29 12:02:00|4829.5||4829.5||4829.5||4829.5||0
1640779330000|2021-12-29 12:02:10|4828.5|4828|4829|4828|4829.5|4828.5|4828.5|4827.5|442
1640779340000|2021-12-29 12:02:20|||||||||141
1640779380000|2021-12-29 12:03:00||4828.5||4828||4828.5||4828|125
1640779400000|2021-12-29 12:03:20|4828.5|4827.5|4828|4827|4829.5|4828|4828|4827|452
1640779410000|2021-12-29 12:03:30|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|4827.5|4826|124
1640779420000|2021-12-29 12:03:40|4828|4827|4827.5|4826.5|4828.5|4827.5|4827.5|4826.5|401
1640779440000|2021-12-29 12:04:00|4827|4826|4826|4824.5|4827.5|4826.5|4826|4824.5|835
1640779470000|2021-12-29 12:04:30|4826.5|4825|4828|4826.5|4828|4827|4826|4824.5|1048
1640779480000|2021-12-29 12:04:40|||||||||5001
1640779490000|2021-12-29 12:04:50|||||||||1591
1640779500000|2021-12-29 12:05:00|4827.5|4827|4828|4827|4828|4827|4827.5|4826.5|121
1640779510000|2021-12-29 12:05:10|4827.5|4826.5|4828|4827|4828|4827|4827|4826.5|581
1640779520000|2021-12-29 12:05:20|||||||||3
1640779530000|2021-12-29 12:05:30|||||||||106
1640779540000|2021-12-29 12:05:40|4827.5|4826.5|4828|4827|4828|4827|4827|4826.5|608
1640779550000|2021-12-29 12:05:50|||||||||121
1640779560000|2021-12-29 12:06:00|4828.5|4827.5|4827.5|4826.5|4830|4828.5|4827.5|4826.5|1332
1640779570000|2021-12-29 12:06:10|4827|4825.5|4827|4826|4827|4826.5|4826.5|4825.5|233
1640779580000|2021-12-29 12:06:20|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|4827.5|4826.5|0
1640779590000|2021-12-29 12:06:30|4827|4826|4827.5|4826|4827.5|4826.5|4827|4825.5|0
1640779600000|2021-12-29 12:06:40||4825.5||4825.5||4825.5||4825.5|0
1640779610000|2021-12-29 12:06:50|4827|4826|4827|4825.5|4827|4826.5|4827|4825.5|0
1640779630000|2021-12-29 12:07:10|4826.5|4825|4827.5|4826.5|4827.5|4826.5|4826|4825|222
1640779650000|2021-12-29 12:07:30|4827|4826|4827.5|4826.5|4827.5|4827|4827|4826|1544
1640779660000|2021-12-29 12:07:40|4827|4826|4827|4826.5|4827.5|4826.5|4827|4826|281
1640779680000|2021-12-29 12:08:00|4827.5|4827|4826|4825|4827.5|4827|4825.5|4824.5|466
1640779690000|2021-12-29 12:08:10|4826.5|4824.5|4827|4825|4827|4825.5|4826.5|4823.5|179
1640779700000|2021-12-29 12:08:20||4825.5||4825.5||4825.5||4825|0
1640779730000|2021-12-29 12:08:50|||||||||48
1640779760000|2021-12-29 12:09:20|||||||||1500
1640779770000|2021-12-29 12:09:30|4826.5|4826|4824|4823|4827.5|4826|4824|4822|3105
1640779780000|2021-12-29 12:09:40|||||||||124
1640779790000|2021-12-29 12:09:50|4824.5|4824|4825|4824|4825|4824|4824.5|4824|222
1640779800000|2021-12-29 12:10:00|4826|4824.5|4825.5|4824.5|4826|4824.5|4825.5|4824|294
1640779820000|2021-12-29 12:10:20|4826|4825.5|4826|4824.5|4826|4825.5|4825|4824|1140
1640779830000|2021-12-29 12:10:30||4825||4824.5||4825||4824.5|125
1640779840000|2021-12-29 12:10:40||4825||4825||4825.5||4825|140
1640779850000|2021-12-29 12:10:50|||||||||162
1640779860000|2021-12-29 12:11:00||4825.5||4825||4825.5||4825|142
1640779870000|2021-12-29 12:11:10|4826.5|4825.5|4827.5|4826|4827.5|4826.5|4826.5|4825|391
1640779880000|2021-12-29 12:11:20|4827||4827||4827||4827||10
1640779890000|2021-12-29 12:11:30|4826.5|4825.5|4825.5|4824|4827.5|4825.5|4825.5|4824|484
1640779900000|2021-12-29 12:11:40|4826|4824.5|4825.5|4824|4826|4825|4825.5|4824|0
1640779910000|2021-12-29 12:11:50|4826|4824.5|4825.5|4824.5|4826|4825|4825.5|4824|0
1640779930000|2021-12-29 12:12:10|4825|4824|4825.5|4824|4825.5|4824|4825|4824|33
1640779940000|2021-12-29 12:12:20|4826|4824.5|4826.5|4825.5|4826.5|4825.5|4826|4824.5|893
1640779950000|2021-12-29 12:12:30||4825||4825||4825||4825|0
1640779960000|2021-12-29 12:12:40||4825.5||4825.5||4825.5||4825.5|0
1640779970000|2021-12-29 12:12:50||4825||4825||4825||4825|0
1640779980000|2021-12-29 12:13:00|4826|4824.5|4823.5|4822|4826|4824.5|4823|4822|619
1640779990000|2021-12-29 12:13:10|||||||||122
1640780040000|2021-12-29 12:14:00|4824.5|4822.5|4824.5|4822.5|4824.5|4824|4823.5|4822|1402
1640780050000|2021-12-29 12:14:10|4824|4822|4824|4822|4824|4822|4823.5|4822|291
1640780070000|2021-12-29 12:14:30|||||||||1
1640780080000|2021-12-29 12:14:40|||||||||102
1640780090000|2021-12-29 12:14:50|4824.5|4822.5|4825|4824|4825|4824.5|4824.5|4822.5|867
1640780100000|2021-12-29 12:15:00|4824.5|4823.5|4825|4823|4825|4823.5|4824.5|4823|352
1640780110000|2021-12-29 12:15:10|4824.5|4823.5|4825|4823.5|4825|4823.5|4824.5|4823.5|2
1640780130000|2021-12-29 12:15:30||4824||4823.5||4824||4823.5|0
1640780140000|2021-12-29 12:15:40|4824.5||4825||4825||4824.5||3
1640780150000|2021-12-29 12:15:50|4824.5|4824|4824.5|4823|4824.5|4824|4823.5|4823|181
1640780180000|2021-12-29 12:16:20|4824|4822.5|4824.5|4823|4824.5|4823.5|4823.5|4822.5|653
1640780190000|2021-12-29 12:16:30|4824|4822.5|4824|4822.5|4824|4823|4824|4822.5|815
1640780210000|2021-12-29 12:16:50|4823.5||4824||4824||4823.5||262
1640780220000|2021-12-29 12:17:00|4824.5|4823|4825.5|4824|4826|4825|4824.5|4823|1727
1640780230000|2021-12-29 12:17:10|4826|4824.5|4826.5|4825|4826.5|4825.5|4826|4824.5|617
1640780250000|2021-12-29 12:17:30|4826|4824.5|4826.5|4825|4826.5|4825|4825.5|4824|256
1640780260000|2021-12-29 12:17:40||4825.5||4825||4826||4825|51
1640780290000|2021-12-29 12:18:10|4826|4825.5|4828.5|4827|4828.5|4827.5|4826|4825|365
1640780300000|2021-12-29 12:18:20||4826.5||4827||4827||4826.5|0
1640780310000|2021-12-29 12:18:30|4829|4828.5|4830|4828|4831|4829.5|4829|4828|697
1640780320000|2021-12-29 12:18:40|4829.5|4828.5|4830|4829|4830|4829|4829.5|4828.5|151
1640780330000|2021-12-29 12:18:50|4829.5|4828|4831|4829.5|4831|4829.5|4829|4828|1286
1640780350000|2021-12-29 12:19:10|||||||||200
1640780370000|2021-12-29 12:19:30|4830.5|4829|4830|4829|4830.5|4829|4829.5|4829|1181
1640780380000|2021-12-29 12:19:40|4829.5||4830||4830||4829.5||42
1640780390000|2021-12-29 12:19:50|4829.5|4828|4828.5|4827|4830|4828|4828.5|4827|1123
1640780400000|2021-12-29 12:20:00||4827.5||4827.5||4827.5||4827.5|0
1640780410000|2021-12-29 12:20:10|4829|4828|4830|4829|4830|4829.5|4829|4828|541
1640780470000|2021-12-29 12:21:10|4829.5|4828.5|4829|4827.5|4829.5|4828.5|4828.5|4827|255
1640780480000|2021-12-29 12:21:20|4828.5|4828.5|4829|4827.5|4830|4828.5|4828|4827.5|501
1640780500000|2021-12-29 12:21:40||4828||4828||4828||4828|23
1640780510000|2021-12-29 12:21:50||4827.5||4827.5||4827.5||4827.5|0
1640780530000|2021-12-29 12:22:10|4828.5|4828|4828|4827|4829|4828|4827.5|4826|512
1640780540000|2021-12-29 12:22:20|4828.5|4827.5|4828.5|4827|4829|4827.5|4828|4827|518
1640780550000|2021-12-29 12:22:30||4826.5||4826.5||4826.5||4826.5|8
1640780560000|2021-12-29 12:22:40|4829|4827|4829|4827.5|4829.5|4828|4829|4827|527
1640780570000|2021-12-29 12:22:50||4827||4827||4827||4827|0
1640780580000|2021-12-29 12:23:00|4828.5|4827.5|4829|4827|4829|4827.5|4828.5|4827|214
1640780590000|2021-12-29 12:23:10|4828.5|4827.5|4828.5|4827.5|4828.5|4827.5|4828|4827|5
1640780600000|2021-12-29 12:23:20|4828|4827|4828.5|4827|4828.5|4827|4828|4827|101
1640780610000|2021-12-29 12:23:30|||||||||104
1640780630000|2021-12-29 12:23:50|4829|4827.5|4830|4829|4830|4829|4829|4827|1798
1640780650000|2021-12-29 12:24:10|||||||||41
1640780660000|2021-12-29 12:24:20|4830.5|4829.5|4831|4830|4831|4830|4830.5|4829.5|969
1640780670000|2021-12-29 12:24:30|4832|4830.5|4833.5|4832|4833.5|4832|4831.5|4830.5|1919
1640780700000|2021-12-29 12:25:00||4832.5||4832.5||4833||4832.5|218
1640780740000|2021-12-29 12:25:40|4834|4833|4835|4833|4835|4833.5|4834|4832.5|1757
1640780750000|2021-12-29 12:25:50|4834.5|4833.5|4833.5|4832|4835.5|4833.5|4833|4832|1455
1640780760000|2021-12-29 12:26:00|4834|4832.5|4833.5|4832|4834|4833|4832.5|4832|887
1640780770000|2021-12-29 12:26:10|4833|4831.5|4832|4830.5|4833|4831.5|4831|4830|350
1640780790000|2021-12-29 12:26:30|4831.5||4831.5||4831.5||4831.5||0
1640780850000|2021-12-29 12:27:30|||||||||53
1640780860000|2021-12-29 12:27:40|4831|4830|4831|4830|4831|4830.5|4830|4829.5|671
1640780890000|2021-12-29 12:28:10|4831.5|4830.5|4831.5|4830|4831.5|4830.5|4831.5|4830|121
1640780910000|2021-12-29 12:28:30||4830.5||4830.5||4830.5||4830.5|0
1640780920000|2021-12-29 12:28:40|4832|4831|4832|4831|4832.5|4831|4832|4831|824
1640780930000|2021-12-29 12:28:50|4831.5|4830.5|4831|4830|4832|4830.5|4831|4830|419
1640780940000|2021-12-29 12:29:00|4831.5||4831.5||4831.5||4831.5||53
1640780950000|2021-12-29 12:29:10|4831|4829.5|4830|4829|4831|4829.5|4829.5|4828.5|1029
1640780960000|2021-12-29 12:29:20|||||||||411
1640780970000|2021-12-29 12:29:30|||||||||6
1640781000000|2021-12-29 12:30:00|4829.5|4829.5|4830.5|4830|4831|4830|4829.5|4828.5|549
1640781010000|2021-12-29 12:30:10|4830|4829|4830.5|4829|4830.5|4829|4829.5|4828.5|111
1640781040000|2021-12-29 12:30:40||4829.5||4829.5||4829.5||4829.5|0
1640781060000|2021-12-29 12:31:00|4831|4830|4831|4830|4831|4830|4831|4830|126
1640781070000|2021-12-29 12:31:10|||||||||10
1640781150000|2021-12-29 12:32:30|||||||||411
1640781160000|2021-12-29 12:32:40|4830.5||4830.5||4830.5||4830.5||411
1640781180000|2021-12-29 12:33:00|4830|4829.5|4830.5|4829.5|4830.5|4829.5|4830|4829.5|686
1640781190000|2021-12-29 12:33:10|4831|4829|4830.5|4829|4831|4829|4829.5|4829|27
1640781200000|2021-12-29 12:33:20|4831|4829.5|4831|4829.5|4831|4830|4831|4829.5|244
1640781210000|2021-12-29 12:33:30|4830.5|4829|4830.5|4829|4830.5|4829.5|4830|4829|244
1640781220000|2021-12-29 12:33:40|||||||||160
1640781230000|2021-12-29 12:33:50||4829.5||4830||4830||4829|167
1640781240000|2021-12-29 12:34:00|||||||||62
1640781260000|2021-12-29 12:34:20|||||||||20
1640781270000|2021-12-29 12:34:30|||||||||205
1640781290000|2021-12-29 12:34:50|4830|4829.5|4831|4829.5|4831|4830.5|4830|4829|1404
1640781300000|2021-12-29 12:35:00|4830.5|4829|4830|4829|4830.5|4829.5|4830|4829|244
1640781320000|2021-12-29 12:35:20|4830.5|4830|4832.5|4831.5|4833|4832|4830.5|4829.5|1750
1640781330000|2021-12-29 12:35:30|4832|4831|4832|4830.5|4832|4831.5|4831.5|4830.5|399
1640781340000|2021-12-29 12:35:40|4832.5||4832||4832.5||4832||485
1640781350000|2021-12-29 12:35:50|4832.5|4831|4832|4831|4832.5|4831|4832|4831|0
1640781370000|2021-12-29 12:36:10|4831.5|4830.5|4831.5|4830.5|4831.5|4831|4831.5|4830.5|146
1640781390000|2021-12-29 12:36:30|||||||||138
1640781400000|2021-12-29 12:36:40|4832|4831|4832|4831|4832|4831|4832|4830.5|128
1640781410000|2021-12-29 12:36:50|4832.5|4831.5|4831.5|4830.5|4832.5|4831.5|4831.5|4830.5|649
1640781420000|2021-12-29 12:37:00|||||||||160
1640781470000|2021-12-29 12:37:50|4831|4830|4831|4829.5|4831.5|4830|4830.5|4829.5|381
1640781480000|2021-12-29 12:38:00|4830.5||4831||4831||4830.5||247
1640781490000|2021-12-29 12:38:10|4830.5||4831||4831||4830.5||11
1640781510000|2021-12-29 12:38:30|4830.5||4830||4830.5||4830||100
1640781530000|2021-12-29 12:38:50|4830.5||4830.5||4830.5||4830.5||787
1640781540000|2021-12-29 12:39:00|4831|4830|4831.5|4830|4831.5|4830.5|4831|4829.5|794
1640781550000|2021-12-29 12:39:10|||||||||41
1640781560000|2021-12-29 12:39:20|4831|4830.5|4831.5|4830.5|4831.5|4830.5|4831|4830|206
1640781570000|2021-12-29 12:39:30||4831||4831||4831||4831|0
1640781580000|2021-12-29 12:39:40||4830.5||4830.5||4830.5||4830.5|49
1640781590000|2021-12-29 12:39:50||4831||4831||4831||4831|0
1640781610000|2021-12-29 12:40:10|4832|4830.5|4832.5|4831.5|4832.5|4831.5|4832|4830.5|609
1640781620000|2021-12-29 12:40:20|4832|4831|4832|4831|4832|4831|4832|4831|0
1640781630000|2021-12-29 12:40:30|4832.5||4832||4832.5||4832||111
1640781650000|2021-12-29 12:40:50|||||||||152
1640781660000|2021-12-29 12:41:00|4832.5|4831.5|4831.5|4830.5|4832.5|4831.5|4831.5|4830.5|332
1640781670000|2021-12-29 12:41:10|4831|4830|4830.5|4829.5|4831|4830|4830.5|4829.5|641
1640781680000|2021-12-29 12:41:20|||||||||100
1640781700000|2021-12-29 12:41:40|||||||||41
1640781740000|2021-12-29 12:42:20|||||||||575
1640781760000|2021-12-29 12:42:40|4831|4830.5|4831|4830|4831.5|4830.5|4831|4829.5|389
1640781780000|2021-12-29 12:43:00|4831.5|4830.5|4831.5|4830.5|4831.5|4831|4831.5|4830|306
1640781800000|2021-12-29 12:43:20|4831|4830|4831.5|4830.5|4831.5|4830.5|4831|4830|1097
1640781810000|2021-12-29 12:43:30|||||||||294
1640781860000|2021-12-29 12:44:20|||||||||2
1640781870000|2021-12-29 12:44:30||4831||4830.5||4831||4830.5|6
1640781880000|2021-12-29 12:44:40|||||||||102
1640781890000|2021-12-29 12:44:50|||||||||1
1640781910000|2021-12-29 12:45:10|||||||||102
1640781920000|2021-12-29 12:45:20|4831|4830|4830|4829|4831|4830|4829|4828|2070
1640781930000|2021-12-29 12:45:30|4830.5|4829.5|4831|4829|4831|4830|4830.5|4829|804
1640781940000|2021-12-29 12:45:40|4830.5||4831||4831||4830.5||0
1640781950000|2021-12-29 12:45:50|4830.5||4830.5||4830.5||4830.5||0
1640781960000|2021-12-29 12:46:00|4831|4829.5|4830|4829|4831|4829.5|4829.5|4829|450
1640781980000|2021-12-29 12:46:20|||||||||178
1640781990000|2021-12-29 12:46:30|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|4830.5|4829.5|29
1640782010000|2021-12-29 12:46:50|4830|4829|4829.5|4829|4830.5|4829|4829.5|4829|18
1640782020000|2021-12-29 12:47:00|4830|4828.5|4829|4828.5|4830|4828.5|4829|4828.5|161
1640782050000|2021-12-29 12:47:30|4828.5|4828|4828.5|4827.5|4828.5|4828|4828.5|4827.5|462
1640782080000|2021-12-29 12:48:00|4829|4828|4828.5|4827.5|4829|4828.5|4828.5|4827.5|399
1640782100000|2021-12-29 12:48:20|4828|4827|4827.5|4827|4828|4827|4827.5|4826.5|279
1640782110000|2021-12-29 12:48:30|4828|4827.5|4828.5|4827.5|4828.5|4827.5|4828|4827.5|358
1640782120000|2021-12-29 12:48:40|4828|4827|4828.5|4827|4828.5|4827|4827.5|4827|47
1640782130000|2021-12-29 12:48:50|4829|4827.5|4829|4828|4829|4828|4829|4827.5|711
1640782140000|2021-12-29 12:49:00|||||||||2
1640782190000|2021-12-29 12:49:50|4828.5|4827.5|4828|4827|4828.5|4827.5|4828|4827|51
1640782200000|2021-12-29 12:50:00|4828.5|4827.5|4829|4827.5|4829|4828|4828.5|4827|511
1640782220000|2021-12-29 12:50:20|4830|4828|4829.5|4828.5|4830.5|4829.5|4829|4827.5|1675
1640782260000|2021-12-29 12:51:00|4829|4828|4829|4828|4829|4828|4829|4828|160
1640782270000|2021-12-29 12:51:10|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|222
1640782300000|2021-12-29 12:51:40|4829|4828|4828.5|4827|4829|4828|4828.5|4827|114
1640782310000|2021-12-29 12:51:50|4828||4828||4828||4828||0
1640782320000|2021-12-29 12:52:00|4828.5||4828.5||4828.5||4828.5||410
1640782340000|2021-12-29 12:52:20|4828|4826.5|4827.5|4826.5|4828|4826.5|4827.5|4826.5|155
1640782350000|2021-12-29 12:52:30|4827|4825.5|4826.5|4825.5|4827|4826|4826.5|4825|254
1640782370000|2021-12-29 12:52:50|||||||||3
1640782380000|2021-12-29 12:53:00|||||||||1030
1640782400000|2021-12-29 12:53:20|4827.5|4827|4828.5|4827.5|4830|4828.5|4827.5|4826.5|3017
1640782410000|2021-12-29 12:53:30|4829|4828|4829.5|4828.5|4829.5|4829|4829|4828|268
1640782420000|2021-12-29 12:53:40|4830|4829|4829.5|4828.5|4830.5|4830|4829.5|4828.5|780
1640782440000|2021-12-29 12:54:00|||||||||185
1640782460000|2021-12-29 12:54:20|||||||||210
1640782510000|2021-12-29 12:55:10|4830|4829|4830|4829|4830|4829|4830|4829|488
1640782520000|2021-12-29 12:55:20|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|4829.5|4828.5|519
1640782530000|2021-12-29 12:55:30|4830|4829|4830|4829|4830|4829|4830|4829|267
1640782540000|2021-12-29 12:55:40||4828.5||4828.5||4828.5||4828.5|0
1640782550000|2021-12-29 12:55:50||4829||4828.5||4829||4828.5|0
1640782560000|2021-12-29 12:56:00|4829.5|4829|4829.5|4828.5|4829.5|4829|4829.5|4828.5|214
1640782580000|2021-12-29 12:56:20||4829||4828.5||4829||4828.5|73
1640782620000|2021-12-29 12:57:00|4829|4828|4828|4826.5|4829|4828|4828|4826.5|1106
1640782650000|2021-12-29 12:57:30|||||||||50
1640782660000|2021-12-29 12:57:40|4828.5|4827|4828.5|4827|4828.5|4827.5|4828.5|4827|172
1640782670000|2021-12-29 12:57:50||4827.5||4827.5||4827.5||4827.5|37
1640782680000|2021-12-29 12:58:00|||||||||201
1640782690000|2021-12-29 12:58:10|4829|4828|4829.5|4828.5|4830|4829|4829|4828|996
1640782710000|2021-12-29 12:58:30|4830|4829|4830|4829|4830|4829|4830|4828.5|240
1640782720000|2021-12-29 12:58:40|4830.5|4829.5|4831|4830.5|4831|4830.5|4830.5|4829|1436
1640782730000|2021-12-29 12:58:50|4830.5|4830|4831|4829.5|4831.5|4830|4830.5|4829.5|577
1640782770000|2021-12-29 12:59:30||4830||4830||4830||4830|0
1640782780000|2021-12-29 12:59:40||4830.5||4830.5||4830.5||4830.5|96
1640782790000|2021-12-29 12:59:50|||||||||88
1640782810000|2021-12-29 13:00:10|4831.5|4831|4831.5|4830.5|4831.5|4831|4831|4830|208
1640782830000|2021-12-29 13:00:30|4831|4830|4831|4830|4831.5|4830.5|4830.5|4830|202
1640782850000|2021-12-29 13:00:50|4830.5||4830.5||4830.5||4830.5||0
1640782890000|2021-12-29 13:01:30|4831|4830.5|4835.5|4834.5|4836|4835|4831|4830.5|1524
1640782900000|2021-12-29 13:01:40|4835|4834|4835|4833.5|4835.5|4834.5|4834|4833.5|1394
1640782910000|2021-12-29 13:01:50|4835.5|4834|4835.5|4834.5|4835.5|4834.5|4835.5|4834|0
1640782920000|2021-12-29 13:02:00|4835|4834|4835|4833.5|4835.5|4834.5|4835|4833.5|125
1640782930000|2021-12-29 13:02:10||4834||4834||4834||4834|0
1640782950000|2021-12-29 13:02:30|4834.5|4833.5|4834|4833|4835|4833.5|4833.5|4833|229
1640782960000|2021-12-29 13:02:40|4833.5|4832.5|4833.5|4832.5|4834|4832.5|4833|4832.5|68
1640782970000|2021-12-29 13:02:50|4833|4831.5|4833|4831.5|4833|4831.5|4833|4831.5|39
1640782980000|2021-12-29 13:03:00|4832.5||4832.5||4832.5||4832.5||42
1640782990000|2021-12-29 13:03:10|||||||||1
1640783000000|2021-12-29 13:03:20|||||||||23
1640783030000|2021-12-29 13:03:50|4832||4832.5||4832.5||4832||0
1640783080000|2021-12-29 13:04:40|||||||||308
1640783090000|2021-12-29 13:04:50|4833|4832|4833.5|4833|4834|4833|4833|4832|502
1640783100000|2021-12-29 13:05:00|4834|4833.5|4834.5|4834|4834.5|4834|4834|4833.5|681
1640783110000|2021-12-29 13:05:10||4833.5||4834||4834||4833.5|37
1640783130000|2021-12-29 13:05:30|||||||||48
1640783150000|2021-12-29 13:05:50|4835|4834.5|4836|4835|4836|4835.5|4835|4834|405
1640783180000|2021-12-29 13:06:20|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|150
1640783260000|2021-12-29 13:07:40|4835|4834|4835|4834|4835.5|4834|4834.5|4834|236
1640783280000|2021-12-29 13:08:00|||||||||61
1640783300000|2021-12-29 13:08:20|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4835.5|4834|260
1640783310000|2021-12-29 13:08:30||4835||4835||4835||4835|0
1640783330000|2021-12-29 13:08:50|4834.5|4834|4835|4834|4835|4834|4834.5|4834|169
1640783350000|2021-12-29 13:09:10|4835.5|4834.5|4835|4834|4835.5|4834.5|4835|4834|489
1640783360000|2021-12-29 13:09:20|||||||||200
1640783370000|2021-12-29 13:09:30||4834.5||4834.5||4834.5||4834.5|514
1640783380000|2021-12-29 13:09:40|4836|4835|4835.5|4835|4836|4835|4835.5|4835|133
1640783390000|2021-12-29 13:09:50|4836|4834.5|4835.5|4834.5|4836|4834.5|4835|4834.5|446
1640783400000|2021-12-29 13:10:00|4836|4835|4837|4836.5|4837|4836.5|4835.5|4835|2488
1640783450000|2021-12-29 13:10:50|||||||||187
1640783460000|2021-12-29 13:11:00|4838|4837|4838|4837|4838.5|4837|4838|4837|343
1640783470000|2021-12-29 13:11:10|4837.5|4836.5|4837.5|4836|4837.5|4836.5|4837|4836|579
1640783480000|2021-12-29 13:11:20|4837||4837||4837||4837||0
1640783520000|2021-12-29 13:12:00|4837.5|4836.5|4838.5|4837.5|4839|4837.5|4837.5|4836.5|1573
1640783530000|2021-12-29 13:12:10|4838|4837|4837.5|4837|4838|4837|4837.5|4837|287
1640783540000|2021-12-29 13:12:20|4838|4836.5|4838.5|4837.5|4838.5|4837.5|4837|4836.5|329
1640783550000|2021-12-29 13:12:30|||||||||2
1640783560000|2021-12-29 13:12:40|||||||||433
1640783580000|2021-12-29 13:13:00|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|169
1640783590000|2021-12-29 13:13:10|4839|4838|4839|4837.5|4840|4838.5|4839|4837.5|1338
1640783600000|2021-12-29 13:13:20|||||||||826
1640783620000|2021-12-29 13:13:40|4839.5|4838|4841|4839.5|4841|4840|4839|4838|998
1640783630000|2021-12-29 13:13:50||4840||4840.5||4840.5||4840|216
1640783640000|2021-12-29 13:14:00|4840.5|4840|4840.5|4839.5|4840.5|4840|4840|4839.5|379
1640783650000|2021-12-29 13:14:10|4841||4840.5||4841||4840.5||0
1640783660000|2021-12-29 13:14:20|4841||4841||4841||4841||0
1640783670000|2021-12-29 13:14:30|4840.5|4840|4840.5|4839.5|4840.5|4840.5|4840.5|4839.5|479
1640783690000|2021-12-29 13:14:50|4840|4839|4839.5|4838.5|4840.5|4839|4839.5|4838.5|1000
1640783700000|2021-12-29 13:15:00|4840|4839|4840|4839|4840|4839.5|4840|4839|185
1640783720000|2021-12-29 13:15:20||4839.5||4839.5||4839.5||4839.5|188
1640783730000|2021-12-29 13:15:30||4839||4839||4839.5||4839|65
1640783740000|2021-12-29 13:15:40||4839.5||4839.5||4839.5||4839.5|183
1640783760000|2021-12-29 13:16:00|4840.5|4840|4841.5|4840.5|4841.5|4840.5|4840.5|4840|643
1640783780000|2021-12-29 13:16:20|4842|4841|4842.5|4841.5|4843|4841.5|4842|4841|770
1640783820000|2021-12-29 13:17:00|4842|4841|4841|4840.5|4842|4841|4841|4840|797
1640783830000|2021-12-29 13:17:10|4841.5|4841|4841.5|4841|4841.5|4841|4841.5|4840.5|502
1640783840000|2021-12-29 13:17:20|4842|4840.5|4842|4840.5|4842|4840.5|4842|4840.5|321
1640783850000|2021-12-29 13:17:30|4841.5|4840|4841.5|4840.5|4841.5|4840.5|4841.5|4839.5|1567
1640783860000|2021-12-29 13:17:40|4841|4840|4841.5|4840|4841.5|4840.5|4840.5|4840|30
1640783870000|2021-12-29 13:17:50|4841|4839.5|4840.5|4839.5|4841|4839.5|4840|4839.5|107
1640783880000|2021-12-29 13:18:00|4841.5|4840|4842|4840.5|4842|4841|4841.5|4840|664
1640783890000|2021-12-29 13:18:10|4841.5|4840|4841|4840|4841.5|4840|4841|4839.5|371
1640783900000|2021-12-29 13:18:20|4841.5|4839.5|4842|4841|4842|4841|4841.5|4839.5|533
1640783910000|2021-12-29 13:18:30|4843|4842|4842|4841|4843|4842|4841.5|4840.5|824
1640783920000|2021-12-29 13:18:40|4842.5|4842|4842.5|4841|4843|4842|4842.5|4841|653
1640783930000|2021-12-29 13:18:50|4842|4840.5|4842|4840.5|4842|4840.5|4842|4840|515
1640783940000|2021-12-29 13:19:00||4841||4841||4841||4841|105
1640783960000|2021-12-29 13:19:20|4841.5|4840.5|4841.5|4840.5|4842.5|4840.5|4841|4840.5|241
1640783970000|2021-12-29 13:19:30|4841||4841.5||4841.5||4841||0
1640783980000|2021-12-29 13:19:40|4841|4840|4840.5|4839.5|4841.5|4840|4840.5|4839.5|157
1640784010000|2021-12-29 13:20:10||4840||4839.5||4840||4839.5|0
1640784020000|2021-12-29 13:20:20|4841.5|4840|4842|4841|4843|4842|4841.5|4840|1303
1640784030000|2021-12-29 13:20:30|4841|4840.5|4842|4841|4842|4841|4841|4840.5|202
1640784050000|2021-12-29 13:20:50|||||||||102
1640784080000|2021-12-29 13:21:20|||||||||50
1640784100000|2021-12-29 13:21:40|4842.5|4841.5|4843|4842|4843|4842.5|4842.5|4841|225
1640784110000|2021-12-29 13:21:50|||||||||354
1640784130000|2021-12-29 13:22:10|4842.5|4841.5|4843|4842|4843|4842|4842.5|4841.5|479
1640784160000|2021-12-29 13:22:40|4843.5|4842.5|4844|4843|4844|4843.5|4843|4842|1720
1640784170000|2021-12-29 13:22:50|4843|4843.5|4842.5|4841|4843|4843.5|4842|4841|1219
1640784180000|2021-12-29 13:23:00|4842||4842.5||4842.5||4842||0
1640784190000|2021-12-29 13:23:10|4842|4840.5|4843.5|4842|4843.5|4842|4841.5|4840|4501
1640784200000|2021-12-29 13:23:20||4841.5||4841.5||4841.5||4841.5|0
1640784210000|2021-12-29 13:23:30|4843|4842|4843|4841.5|4843|4842|4843|4841.5|1
1640784220000|2021-12-29 13:23:40|4842.5|4841|4843|4841.5|4843|4842|4841.5|4841|488
1640784230000|2021-12-29 13:23:50|||||||||25
1640784240000|2021-12-29 13:24:00|4842.5|4841|4841.5|4840|4842.5|4841.5|4841.5|4840|303
1640784250000|2021-12-29 13:24:10|4842|4840.5|4842.5|4841|4842.5|4842|4842|4840|3906
1640784270000|2021-12-29 13:24:30||4841.5||4841.5||4841.5||4841.5|0
1640784280000|2021-12-29 13:24:40|4843|4842|4842.5|4841.5|4843|4842.5|4842|4841.5|714
1640784290000|2021-12-29 13:24:50|4843||4842.5||4843||4842.5||0
1640784300000|2021-12-29 13:25:00|4843|4842|4843|4841.5|4843|4842|4843|4841.5|0
1640784320000|2021-12-29 13:25:20|4842.5||4842.5||4842.5||4842.5||0
1640784340000|2021-12-29 13:25:40|4843|4842|4843|4842|4843|4842.5|4842.5|4842|564
1640784350000|2021-12-29 13:25:50|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|4842.5|4841.5|250
1640784360000|2021-12-29 13:26:00|4842|4841|4841.5|4840.5|4842.5|4841|4841.5|4840.5|444
1640784370000|2021-12-29 13:26:10||4840||4840||4840||4840|0
1640784380000|2021-12-29 13:26:20|4842|4840.5|4842.5|4841.5|4842.5|4841.5|4841.5|4840.5|505
1640784390000|2021-12-29 13:26:30|4843|4842|4843|4841.5|4843|4842|4843|4841.5|204
1640784420000|2021-12-29 13:27:00|4842.5|4841|4842.5|4841|4842.5|4841|4841.5|4840.5|119
1640784430000|2021-12-29 13:27:10|4842|4840.5|4841|4840|4842|4840.5|4840|4839.5|2428
1640784440000|2021-12-29 13:27:20|||||||||145
1640784450000|2021-12-29 13:27:30|4841.5|4840.5|4841.5|4840.5|4842.5|4841.5|4841.5|4840.5|362
1640784460000|2021-12-29 13:27:40|4841|4840|4839.5|4839|4841|4840|4839.5|4839|298
1640784470000|2021-12-29 13:27:50|4839|4838.5|4839.5|4838.5|4839.5|4838.5|4839|4838.5|41
1640784480000|2021-12-29 13:28:00|4840|4839|4840|4839|4840|4839.5|4840|4839|356
1640784490000|2021-12-29 13:28:10|||||||||136
1640784500000|2021-12-29 13:28:20|||||||||271
1640784520000|2021-12-29 13:28:40|4840.5|4839.5|4840.5|4840|4840.5|4840|4840|4839.5|1067
1640784530000|2021-12-29 13:28:50|4841||4841||4841||4841||2
1640784570000|2021-12-29 13:29:30|4840.5|4839.5|4841|4840|4841|4840.5|4840|4839|1058
1640784580000|2021-12-29 13:29:40||4840.5||4840||4840.5||4840|209
1640784590000|2021-12-29 13:29:50|4841.5|4840.5|4841|4840.5|4841.5|4841|4841|4840|874
1640784600000|2021-12-29 13:30:00|4841.5|4841|4841|4840.5|4841.5|4841|4841|4840.5|356
1640784620000|2021-12-29 13:30:20|4841.5|4841|4842|4841|4842|4841|4841.5|4841|356
1640784630000|2021-12-29 13:30:30|4841.5|4840.5|4841|4840.5|4842|4840.5|4841|4840.5|29
1640784640000|2021-12-29 13:30:40|||||||||69
1640784650000|2021-12-29 13:30:50|4841.5||4841.5||4841.5||4841.5||37
1640784700000|2021-12-29 13:31:40|4841|4840|4840|4839.5|4841.5|4840|4840|4839.5|152
1640784710000|2021-12-29 13:31:50|||||||||62
1640784720000|2021-12-29 13:32:00|4840.5|4839|4839.5|4838|4840.5|4839.5|4839|4838|506
1640784730000|2021-12-29 13:32:10||4838.5||4838.5||4838.5||4838|246
1640784740000|2021-12-29 13:32:20||4838||4838||4838||4838|246
1640784750000|2021-12-29 13:32:30||4838.5||4838.5||4838.5||4838.5|0
1640784760000|2021-12-29 13:32:40|4840|4838|4841|4840.5|4841.5|4840.5|4839|4838|3309
1640784770000|2021-12-29 13:32:50|4841.5|4841|4842.5|4840.5|4842.5|4841.5|4841.5|4840.5|1176
1640784780000|2021-12-29 13:33:00|4842|4840|4842.5|4841|4842.5|4841|4841.5|4840|713
1640784790000|2021-12-29 13:33:10|4843|4841.5|4843.5|4842.5|4843.5|4842.5|4843|4841.5|598
1640784800000|2021-12-29 13:33:20|4843|4842|4843|4842|4843.5|4842|4843|4842|387
1640784810000|2021-12-29 13:33:30||4842.5||4842.5||4842.5||4842.5|36
1640784830000|2021-12-29 13:33:50|4844|4843|4843.5|4842.5|4844.5|4843|4843.5|4842.5|289
1640784840000|2021-12-29 13:34:00|4844|4843|4844.5|4843.5|4844.5|4843.5|4844|4842.5|584
1640784850000|2021-12-29 13:34:10|4844|4843|4844.5|4843.5|4844.5|4843.5|4844|4843|71
1640784860000|2021-12-29 13:34:20|4844|4843|4844.5|4843.5|4844.5|4843.5|4844|4843|66
1640784870000|2021-12-29 13:34:30|||||||||161
1640784920000|2021-12-29 13:35:20|4844|4844|4848.5|4847|4848.5|4847.5|4844|4843.5|2987
1640784930000|2021-12-29 13:35:30|4848|4846.5|4847|4845.5|4848|4846.5|4846.5|4844.5|775
1640784940000|2021-12-29 13:35:40|4848|4846|4849|4847.5|4849.5|4847.5|4848|4846|14
1640784960000|2021-12-29 13:36:00|||||||||139
1640784970000|2021-12-29 13:36:10||4848||4848.5||4848.5||4848|60
1640784980000|2021-12-29 13:36:20|4848.5|4847.5|4846.5|4845.5|4848.5|4848|4846.5|4845.5|834
1640784990000|2021-12-29 13:36:30||4845||4844.5||4845||4844.5|42
1640785000000|2021-12-29 13:36:40||4845||4844.5||4845||4844.5|0
1640785010000|2021-12-29 13:36:50|4846|4845|4844.5|4842.5|4846|4845.5|4844.5|4842.5|713
1640785030000|2021-12-29 13:37:10|4844|4843|4844.5|4842.5|4844.5|4843|4844|4842.5|134
1640785040000|2021-12-29 13:37:20|4844|4841.5|4843|4842|4844|4842|4842.5|4841.5|424
1640785050000|2021-12-29 13:37:30|4842.5||4842.5||4842.5||4842.5||0
1640785060000|2021-12-29 13:37:40|||||||||1
1640785070000|2021-12-29 13:37:50|4842|4841.5|4842|4841|4842|4841.5|4842|4841|164
1640785120000|2021-12-29 13:38:40|4841.5||4841.5||4841.5||4841.5||0
1640785130000|2021-12-29 13:38:50|4842||4841.5||4842||4841.5||30
1640785140000|2021-12-29 13:39:00|4841|4840.5|4840.5|4838.5|4841|4840.5|4840.5|4838.5|124
1640785150000|2021-12-29 13:39:10|4840|4839|4840|4838.5|4840|4839|4840|4838.5|0
1640785160000|2021-12-29 13:39:20|4839.5|4838|4840|4838.5|4840|4838.5|4839|4838|38
1640785170000|2021-12-29 13:39:30|4839.5|4838|4840|4838|4840.5|4840|4839.5|4838|1660
1640785180000|2021-12-29 13:39:40|4839.5|4839|4839|4838|4840|4839|4839|4838|42
1640785200000|2021-12-29 13:40:00|4839.5|4838.5|4841|4840|4841|4840|4839.5|4838.5|2636
1640785210000|2021-12-29 13:40:10|4840.5|4839.5|4840.5|4839.5|4841|4839.5|4840.5|4839|14
1640785220000|2021-12-29 13:40:20|4841|4840|4841|4840|4841|4840.5|4841|4840|220
1640785230000|2021-12-29 13:40:30|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|4840.5|4839.5|88
1640785270000|2021-12-29 13:41:10|4841|4840|4840.5|4840|4841|4840|4840.5|4840|68
1640785290000|2021-12-29 13:41:30|4841.5|4840.5|4840.5|4840|4841.5|4841|4840.5|4840|781
1640785300000|2021-12-29 13:41:40|4840|4839.5|4840.5|4839.5|4840.5|4839.5|4840|4839.5|261
1640785310000|2021-12-29 13:41:50|4840|4839|4839.5|4839|4840|4839|4839.5|4839|387
1640785320000|2021-12-29 13:42:00|4840||4840.5||4840.5||4840||26
1640785330000|2021-12-29 13:42:10|4840||4840.5||4840.5||4839.5||78
1640785350000|2021-12-29 13:42:30|4840|4838.5|4840.5|4840|4840.5|4840|4840|4838.5|527
1640785360000|2021-12-29 13:42:40|||||||||161
1640785380000|2021-12-29 13:43:00|4840|4839.5|4840.5|4839.5|4840.5|4839.5|4840|4839.5|89
1640785410000|2021-12-29 13:43:30|4840|4839|4840|4839|4840|4839|4840|4839|74
1640785440000|2021-12-29 13:44:00|||||||||49
1640785470000|2021-12-29 13:44:30|4839.5|4838.5|4839|4838|4839.5|4838.5|4839|4837.5|65
1640785490000|2021-12-29 13:44:50|4839.5|4838.5|4839|4838|4839.5|4838.5|4839|4838|156
1640785500000|2021-12-29 13:45:00|4838.5||4839||4839||4838.5||153
1640785510000|2021-12-29 13:45:10|4838.5||4838.5||4838.5||4838.5||0
1640785520000|2021-12-29 13:45:20|4839||4839||4839||4838.5||283
1640785530000|2021-12-29 13:45:30|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838|4837.5|194
1640785540000|2021-12-29 13:45:40||4838||4837.5||4838||4837.5|311
1640785550000|2021-12-29 13:45:50|4838|4837|4838.5|4837.5|4838.5|4837.5|4837.5|4836.5|577
1640785590000|2021-12-29 13:46:30||4838||4838||4838||4838|167
1640785600000|2021-12-29 13:46:40||4837.5||4838||4838||4837.5|0
1640785610000|2021-12-29 13:46:50|4839.5|4837.5|4839|4838.5|4840|4838.5|4839|4837.5|213
1640785620000|2021-12-29 13:47:00|4838.5|4838|4839|4837.5|4839|4838.5|4838.5|4837|894
1640785630000|2021-12-29 13:47:10|4838|4837|4838|4837|4838|4837|4838|4837|21
1640785640000|2021-12-29 13:47:20|4837.5|4836.5|4836.5|4835.5|4837.5|4836.5|4836|4835.5|407
1640785650000|2021-12-29 13:47:30|4836|4835|4836|4834.5|4836|4835|4836|4834|34
1640785680000|2021-12-29 13:48:00|4835.5|4835|4836|4834.5|4836|4835|4835.5|4834.5|3
1640785690000|2021-12-29 13:48:10||4835||4835||4835||4835|0
1640785720000|2021-12-29 13:48:40|4836.5|4835.5|4837|4836|4837|4836.5|4836.5|4835.5|409
1640785740000|2021-12-29 13:49:00|4837.5|4836.5|4837.5|4836.5|4837.5|4837|4837.5|4836|347
1640785750000|2021-12-29 13:49:10|4838|4837|4838|4837|4838|4837|4838|4836.5|2
1640785770000|2021-12-29 13:49:30|4837.5|4836.5|4837.5|4837|4838|4837|4837.5|4836.5|591
1640785780000|2021-12-29 13:49:40||4836.5||4836.5||4836.5||4836.5|0
1640785790000|2021-12-29 13:49:50|4838|4837|4839|4837|4839|4838|4838|4837|142
1640785800000|2021-12-29 13:50:00|4838.5|4836.5|4838|4836.5|4838.5|4836.5|4838|4836.5|54
1640785810000|2021-12-29 13:50:10||4837||4837||4837||4837|0
1640785820000|2021-12-29 13:50:20|4838.5|4836.5|4838|4836.5|4838.5|4836.5|4838|4836.5|0
1640785830000|2021-12-29 13:50:30||4837||4837||4837||4837|30
1640785840000|2021-12-29 13:50:40|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837|26
1640785850000|2021-12-29 13:50:50|4839|4838|4839|4838|4839.5|4838.5|4839|4837.5|232
1640785860000|2021-12-29 13:51:00|4839.5|4837.5|4839|4837.5|4839.5|4837.5|4838.5|4837.5|97
1640785870000|2021-12-29 13:51:10||4838||4838||4838||4838|105
1640785900000|2021-12-29 13:51:40|||||||||125
1640785920000|2021-12-29 13:52:00|||||||||11
1640785940000|2021-12-29 13:52:20|||||||||31
1640785960000|2021-12-29 13:52:40|||||||||10
1640785970000|2021-12-29 13:52:50|||||||||164
1640785980000|2021-12-29 13:53:00|4838.5|4837.5|4838|4837|4838.5|4837.5|4838|4837|328
1640786000000|2021-12-29 13:53:20|4837.5|4836.5|4836.5|4835.5|4837.5|4836.5|4836.5|4835.5|326
1640786010000|2021-12-29 13:53:30|4836|4834.5|4836.5|4835|4836.5|4835|4835.5|4834.5|195
1640786020000|2021-12-29 13:53:40|4837|4835.5|4837|4836|4837.5|4836.5|4837|4835|677
1640786030000|2021-12-29 13:53:50|||||||||44
1640786060000|2021-12-29 13:54:20|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|4835|4834|722
1640786070000|2021-12-29 13:54:30|4836||4836||4836||4836||363
1640786100000|2021-12-29 13:55:00|4836.5||4836.5||4836.5||4836.5||93
1640786110000|2021-12-29 13:55:10|4836|4835|4835.5|4834.5|4836|4835|4835|4834.5|486
1640786120000|2021-12-29 13:55:20|||||||||1
1640786130000|2021-12-29 13:55:30|4835|4833.5|4835|4834|4835.5|4834|4834.5|4833.5|128
1640786150000|2021-12-29 13:55:50|4835.5|4834.5|4835.5|4834|4835.5|4834.5|4835.5|4834|53
1640786170000|2021-12-29 13:56:10|4835|4833.5|4834.5|4833|4835.5|4834|4834.5|4833|421
1640786180000|2021-12-29 13:56:20|4834|4832.5|4833.5|4831.5|4834|4832.5|4833.5|4831.5|191
1640786190000|2021-12-29 13:56:30||4832||4832||4832||4832|0
1640786210000|2021-12-29 13:56:50|4833|4831.5|4832.5|4831.5|4833|4831.5|4832.5|4831.5|138
1640786220000|2021-12-29 13:57:00|4833|4832|4833|4832.5|4833.5|4832.5|4833|4831.5|1172
1640786230000|2021-12-29 13:57:10|||||||||128
1640786250000|2021-12-29 13:57:30|4833.5|4833|4833.5|4833|4833.5|4833|4833.5|4833|178
1640786260000|2021-12-29 13:57:40|4834|4832.5|4834.5|4833.5|4834.5|4833.5|4834|4832.5|360
1640786270000|2021-12-29 13:57:50|4835|4834|4835.5|4835|4835.5|4835|4834.5|4834|1245
1640786290000|2021-12-29 13:58:10|4836|4834.5|4834.5|4833|4836|4834.5|4834.5|4833|520
1640786300000|2021-12-29 13:58:20|4835.5|4833.5|4835.5|4834|4835.5|4834.5|4835.5|4833.5|95
1640786310000|2021-12-29 13:58:30||4834.5||4834.5||4834.5||4834.5|6
1640786320000|2021-12-29 13:58:40|4834.5|4833.5|4835|4833.5|4835|4834|4834.5|4833.5|107
1640786330000|2021-12-29 13:58:50||4834||4834||4834||4833.5|0
1640786350000|2021-12-29 13:59:10|||||||||1028
1640786360000|2021-12-29 13:59:20|||||||||100
1640786380000|2021-12-29 13:59:40||4834.5||4834||4834.5||4834|55
1640786390000|2021-12-29 13:59:50|||||||||617
1640786400000|2021-12-29 14:00:00||4834.5||4834||4834.5||4834|672
1640786440000|2021-12-29 14:00:40||4834.5||4834||4834.5||4834|58
1640786450000|2021-12-29 14:00:50|4835.5|4834.5|4835.5|4834|4836|4835|4835|4834|426
1640786470000|2021-12-29 14:01:10|4835|4833.5|4835.5|4834|4835.5|4834|4834.5|4833.5|511
1640786490000|2021-12-29 14:01:30|4835|4833.5|4834.5|4833.5|4835.5|4833.5|4834.5|4833.5|38
1640786510000|2021-12-29 14:01:50|4834|4833|4833.5|4832|4834.5|4833|4832.5|4831.5|182
1640786540000|2021-12-29 14:02:20|4834|4832.5|4834|4833|4834.5|4833.5|4833.5|4832|643
1640786550000|2021-12-29 14:02:30|||||||||233
1640786560000|2021-12-29 14:02:40|4833.5||4833.5||4833.5||4833.5||0
1640786570000|2021-12-29 14:02:50|4834|4833.5|4834.5|4833.5|4834.5|4833.5|4833.5|4833|336
1640786590000|2021-12-29 14:03:10|||||||||2
1640786600000|2021-12-29 14:03:20|||||||||1030
1640786620000|2021-12-29 14:03:40|4835.5|4834|4835|4834|4835.5|4834.5|4835|4834|215
1640786630000|2021-12-29 14:03:50|||||||||231
1640786640000|2021-12-29 14:04:00|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|4835.5|4834.5|217
1640786650000|2021-12-29 14:04:10|4836||4836||4836||4836||0
1640786660000|2021-12-29 14:04:20||4835||4834.5||4835||4834.5|0
1640786670000|2021-12-29 14:04:30|4835.5||4835.5||4835.5||4835.5||46
1640786680000|2021-12-29 14:04:40|4836||4836||4836||4836||11
1640786700000|2021-12-29 14:05:00|4835.5|4834|4835.5|4834|4835.5|4834|4835|4834|121
1640786710000|2021-12-29 14:05:10|4835||4835||4835||4835||55
1640786740000|2021-12-29 14:05:40|4835.5|4834.5|4835.5|4834.5|4835.5|4835|4835.5|4834.5|205
1640786750000|2021-12-29 14:05:50|||||||||29
1640786760000|2021-12-29 14:06:00|||||||||14
1640786770000|2021-12-29 14:06:10|4835|4835|4835|4834.5|4835.5|4835|4835|4834.5|90
1640786780000|2021-12-29 14:06:20|4835.5||4835||4835.5||4835||59
1640786790000|2021-12-29 14:06:30|4834.5|4834|4835|4834|4835|4834|4834.5|4834|316
1640786820000|2021-12-29 14:07:00|4834.5|4833.5|4835|4833.5|4835|4833.5|4834|4833.5|264
1640786830000|2021-12-29 14:07:10|4835.5|4834|4835|4833.5|4835.5|4834.5|4835|4833.5|161
1640786840000|2021-12-29 14:07:20|4834.5|4834|4835|4834.5|4835.5|4834.5|4834.5|4833.5|1194
1640786860000|2021-12-29 14:07:40|4835.5||4835||4835.5||4835||190
1640786880000|2021-12-29 14:08:00|||||||||70
1640786900000|2021-12-29 14:08:20|4835.5|4835|4836|4835|4836|4835|4835|4834.5|783
1640786910000|2021-12-29 14:08:30|4836.5|4835.5|4837|4836|4837|4836|4836.5|4835.5|967
1640786920000|2021-12-29 14:08:40|||||||||193
1640786940000|2021-12-29 14:09:00|||||||||3
1640786960000|2021-12-29 14:09:20|4836.5|4835.5|4837|4836|4837|4836|4836.5|4835.5|533
1640786970000|2021-12-29 14:09:30|||||||||92
1640786980000|2021-12-29 14:09:40|4836.5|4836.5|4837|4836|4837|4836.5|4836.5|4836|75
1640787000000|2021-12-29 14:10:00|||||||||3
1640787040000|2021-12-29 14:10:40|4836.5|4836.5|4837.5|4836.5|4838|4837|4836.5|4836.5|482
1640787050000|2021-12-29 14:10:50|4837||4837.5||4837.5||4837||450
1640787070000|2021-12-29 14:11:10|4838|4837|4836.5|4836|4838.5|4837.5|4836.5|4836|1055
1640787080000|2021-12-29 14:11:20|4837|4836.5|4837|4836|4837|4836.5|4836.5|4836|275
1640787090000|2021-12-29 14:11:30|||||||||100
1640787100000|2021-12-29 14:11:40|4836.5|4835.5|4836.5|4835.5|4836.5|4835.5|4836|4835.5|76
1640787110000|2021-12-29 14:11:50||4836||4836||4836||4836|0
1640787120000|2021-12-29 14:12:00||4835.5||4835.5||4835.5||4835.5|100
1640787180000|2021-12-29 14:13:00|4837|4836|4837.5|4836.5|4837.5|4836.5|4837|4835.5|681
1640787190000|2021-12-29 14:13:10|4838|4837|4838|4836.5|4838|4837|4838|4836.5|275
1640787200000|2021-12-29 14:13:20|||||||||3
1640787210000|2021-12-29 14:13:30|4837|4836|4837|4835.5|4838|4836|4836|4835.5|424
1640787220000|2021-12-29 14:13:40||4836||4836||4836||4836|205
1640787260000|2021-12-29 14:14:20|||||||||3
1640787280000|2021-12-29 14:14:40|4837.5|4836.5|4837.5|4836.5|4838|4836.5|4837.5|4836.5|225
1640787290000|2021-12-29 14:14:50|4838|4837|4838|4837|4838|4837.5|4838|4837|364
1640787300000|2021-12-29 14:15:00|4838.5|4837.5|4838.5|4837.5|4839|4837.5|4838.5|4837.5|423
1640787310000|2021-12-29 14:15:10|||||||||3
1640787320000|2021-12-29 14:15:20|4839|4838|4838|4837|4839|4838|4837.5|4837|702
1640787350000|2021-12-29 14:15:50|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|4838.5|4837.5|135
1640787370000|2021-12-29 14:16:10|4838|4837|4838|4837|4838|4837|4838|4837|13
1640787380000|2021-12-29 14:16:20|4837.5|4836.5|4838.5|4837.5|4838.5|4837.5|4837.5|4836.5|485
1640787390000|2021-12-29 14:16:30|4838|4837|4838|4836.5|4838.5|4837|4837|4836.5|157
1640787400000|2021-12-29 14:16:40||4837||4836.5||4837||4836.5|0
1640787410000|2021-12-29 14:16:50|||||||||20
1640787420000|2021-12-29 14:17:00|4838.5|4837|4840|4839|4840|4839.5|4838.5|4837|399
1640787440000|2021-12-29 14:17:20|4839.5||4840||4840||4839.5||74
1640787470000|2021-12-29 14:17:50|||||||||3
1640787480000|2021-12-29 14:18:00|4839.5||4839.5||4839.5||4839.5||10
1640787490000|2021-12-29 14:18:10|4840|4839.5|4840|4839|4840|4839.5|4839.5|4839|211
1640787500000|2021-12-29 14:18:20|||||||||143
1640787510000|2021-12-29 14:18:30|4840.5|4839.5|4841.5|4840.5|4842|4840.5|4840.5|4839.5|1040
1640787530000|2021-12-29 14:18:50|||||||||61
1640787540000|2021-12-29 14:19:00|4842|4841|4842|4840.5|4842|4841|4842|4840.5|133
1640787560000|2021-12-29 14:19:20|4841|4840|4840.5|4839.5|4842|4840|4840.5|4839.5|707
1640787570000|2021-12-29 14:19:30|||||||||205
1640787580000|2021-12-29 14:19:40|4842|4840|4840.5|4840|4842|4840.5|4840.5|4839.5|570
1640787610000|2021-12-29 14:20:10|4841|4839.5|4841|4840|4841.5|4840.5|4840|4839.5|310
1640787630000|2021-12-29 14:20:30|||||||||4
1640787640000|2021-12-29 14:20:40|4841.5|4840.5|4841.5|4840.5|4841.5|4840.5|4841|4840.5|442
1640787660000|2021-12-29 14:21:00|4841|4840|4840|4839|4841|4840|4840|4839|508
1640787690000|2021-12-29 14:21:30|4839.5||4840||4840||4839.5||70
1640787700000|2021-12-29 14:21:40|||||||||10
1640787710000|2021-12-29 14:21:50|4839.5|4838.5|4839|4837.5|4839.5|4838.5|4838|4837.5|411
1640787720000|2021-12-29 14:22:00||4838||4837.5||4838||4837.5|0
1640787730000|2021-12-29 14:22:10||4838||4837.5||4838||4837.5|0
1640787740000|2021-12-29 14:22:20|4838.5|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|417
1640787750000|2021-12-29 14:22:30|4838|4837|4838.5|4837.5|4839|4837.5|4837.5|4837|538
1640787770000|2021-12-29 14:22:50|4838|4837|4837|4836|4838|4837|4836|4835.5|909
1640787790000|2021-12-29 14:23:10|||||||||111
1640787830000|2021-12-29 14:23:50|||||||||3
1640787840000|2021-12-29 14:24:00|4837.5|4836.5|4837.5|4836.5|4838|4837|4837|4836|996
1640787850000|2021-12-29 14:24:10|4837|4836|4838|4836.5|4838|4837|4837|4836|577
1640787860000|2021-12-29 14:24:20|4837.5|4836|4837|4836|4837.5|4836|4837|4836|117
1640787890000|2021-12-29 14:24:50|4836.5||4837||4837||4836.5||82
1640787900000|2021-12-29 14:25:00|4836.5|4835.5|4835.5|4834.5|4836.5|4835.5|4835.5|4834.5|573
1640787910000|2021-12-29 14:25:10|4835||4835||4835||4835||0
1640787920000|2021-12-29 14:25:20||4834||4834||4834||4834|139
1640787930000|2021-12-29 14:25:30|||||||||2
1640787960000|2021-12-29 14:26:00|4835.5|4834.5|4835|4834.5|4836|4835|4835|4834.5|562
1640787980000|2021-12-29 14:26:20|4835.5|4835|4836|4835|4836.5|4835.5|4835.5|4835|402
1640788010000|2021-12-29 14:26:50|4835.5|4834.5|4835|4834.5|4836|4834.5|4835|4834.5|424
1640788020000|2021-12-29 14:27:00|4835.5|4835|4835.5|4834.5|4835.5|4835|4835.5|4834.5|248
1640788040000|2021-12-29 14:27:20|||||||||185
1640788050000|2021-12-29 14:27:30|||||||||400
1640788060000|2021-12-29 14:27:40|4836|4835|4836|4835.5|4836|4835.5|4836|4835|847
1640788070000|2021-12-29 14:27:50|4836.5|4835|4836|4834.5|4836.5|4835|4835.5|4834.5|214
1640788090000|2021-12-29 14:28:10|||||||||34
1640788100000|2021-12-29 14:28:20||4835||4834.5||4835||4834.5|4
1640788110000|2021-12-29 14:28:30||4835||4834.5||4835||4834.5|0
1640788130000|2021-12-29 14:28:50|4835.5|4834|4835|4834|4835.5|4834|4835|4834|519
1640788140000|2021-12-29 14:29:00|||||||||4
1640788170000|2021-12-29 14:29:30|4835.5|4834.5|4836|4834.5|4836|4835.5|4835.5|4834|866
1640788180000|2021-12-29 14:29:40|||||||||16
1640788190000|2021-12-29 14:29:50|4835.5|4834|4834.5|4834|4836|4834.5|4834|4833|6184
1640788200000|2021-12-29 14:30:00|4835|4834.5|4833.5|4833|4836|4834.5|4833.5|4833|1177
1640788210000|2021-12-29 14:30:10|4834|4832.5|4833.5|4832.5|4834.5|4832.5|4833.5|4832.5|475
1640788220000|2021-12-29 14:30:20|4834|4833|4834.5|4833|4834.5|4833.5|4834|4833|555
1640788230000|2021-12-29 14:30:30|4834|4833.5|4835.5|4835|4837|4836.5|4834|4833.5|6424
1640788240000|2021-12-29 14:30:40|4835|4834.5|4835.5|4835|4835.5|4835|4835|4834.5|878
1640788250000|2021-12-29 14:30:50|4836|4834.5|4834.5|4834|4836|4835|4834.5|4833.5|1305
1640788260000|2021-12-29 14:31:00|4834|4833.5|4839|4838|4839|4838|4833.5|4833|3380
1640788270000|2021-12-29 14:31:10|4838.5|4838.5|4838|4837|4840|4839|4838|4837|1002
1640788280000|2021-12-29 14:31:20|4838.5|4837.5|4839|4837.5|4841|4839.5|4838|4837|490
1640788290000|2021-12-29 14:31:30|4838.5|4838|4839.5|4838|4840|4839.5|4838.5|4837.5|378
1640788300000|2021-12-29 14:31:40|4839|4837.5|4837|4835.5|4839|4838|4836.5|4835.5|124
1640788310000|2021-12-29 14:31:50|4836.5|4836|4837|4836|4837|4836.5|4836.5|4835.5|39
1640788320000|2021-12-29 14:32:00|4836.5|4835.5|4834.5|4833.5|4836.5|4835.5|4834|4833|996
1640788330000|2021-12-29 14:32:10|4834|4833|4834.5|4833.5|4834.5|4833.5|4833.5|4832.5|246
1640788340000|2021-12-29 14:32:20|4835|4834|4835.5|4834.5|4836|4835.5|4835|4833.5|1567
1640788350000|2021-12-29 14:32:30|4836|4835|4834|4833|4836|4835.5|4834|4833|1430
1640788360000|2021-12-29 14:32:40|4834.5|4833.5|4834.5|4833|4835|4833.5|4834.5|4833|251
1640788370000|2021-12-29 14:32:50|4835|4833.5|4835|4834|4835|4834|4835|4833|341
1640788380000|2021-12-29 14:33:00|4835.5|4834.5|4836.5|4836|4839|4838.5|4835.5|4834.5|5479
1640788390000|2021-12-29 14:33:10|4837|4836.5|4842|4840.5|4842.5|4841.5|4836.5|4836|6057
1640788400000|2021-12-29 14:33:20|4841.5|4840|4840.5|4839.5|4841.5|4840|4840|4839|1181
1640788410000|2021-12-29 14:33:30||4840||4839.5||4840||4839.5|4
1640788420000|2021-12-29 14:33:40|4841|4840|4842.5|4841.5|4843|4842.5|4841|4840|1123
1640788430000|2021-12-29 14:33:50|4843|4842|4844.5|4842.5|4844.5|4843|4843|4842|149
1640788440000|2021-12-29 14:34:00|4844|4843|4844.5|4843|4845|4844|4843.5|4842.5|474
1640788450000|2021-12-29 14:34:10|4845|4843.5|4848|4846|4848.5|4846.5|4845|4843.5|888
1640788460000|2021-12-29 14:34:20|4848.5|4846.5|4849.5|4847.5|4849.5|4848.5|4847.5|4846.5|746
1640788470000|2021-12-29 14:34:30|4850|4848|4848.5|4847|4851.5|4850.5|4848.5|4847|890
1640788480000|2021-12-29 14:34:40|4848|4846.5|4850|4848|4851|4849|4847.5|4846.5|655
1640788490000|2021-12-29 14:34:50|4849.5|4847.5|4848|4847|4849.5|4847.5|4848|4847|647
1640788500000|2021-12-29 14:35:00|4847.5|4846.5|4851.5|4851|4852.5|4851|4847|4846.5|355
1640788510000|2021-12-29 14:35:10|4852.5|4850.5|4853|4851.5|4853|4852.5|4850.5|4849.5|1773
1640788520000|2021-12-29 14:35:20|4852.5|4851|4854|4852.5|4854.5|4852.5|4851.5|4851|344
1640788530000|2021-12-29 14:35:30|4854.5|4853|4854|4853|4854.5|4853.5|4854|4853|220
1640788540000|2021-12-29 14:35:40|4853.5|4852.5|4853|4851.5|4855|4854.5|4852.5|4851.5|983
1640788550000|2021-12-29 14:35:50|4852.5|4852|4854|4853|4854|4853|4852.5|4851.5|62
1640788560000|2021-12-29 14:36:00|4853.5|4852.5|4855|4853.5|4855|4853.5|4852|4851|795
1640788570000|2021-12-29 14:36:10|4854.5|4853|4853|4851.5|4854.5|4853|4853|4851.5|127
1640788580000|2021-12-29 14:36:20|4852.5|4852|4852|4851.5|4853.5|4852|4852|4851.5|179
1640788590000|2021-12-29 14:36:30|4852.5|4853|4850.5|4849|4854|4853|4849.5|4848|1124
1640788600000|2021-12-29 14:36:40|4850|4848|4849|4848|4850|4849|4848|4847|280
1640788610000|2021-12-29 14:36:50|4848.5|4847.5|4848|4847|4848.5|4847.5|4847.5|4847|153
1640788620000|2021-12-29 14:37:00|4847.5|4846.5|4846.5|4845|4847.5|4846.5|4846|4844.5|69
1640788630000|2021-12-29 14:37:10|4846|4844.5|4843.5|4842.5|4847|4846.5|4843.5|4842.5|535
1640788640000|2021-12-29 14:37:20|4844|4843|4845|4844|4845|4844.5|4844|4843|464
1640788650000|2021-12-29 14:37:30|4845.5|4844.5|4846.5|4845|4847|4846|4845|4843|495
1640788660000|2021-12-29 14:37:40|4846|4844.5|4846|4845|4847|4845.5|4846|4844.5|0
1640788670000|2021-12-29 14:37:50|4846.5|4845.5|4847.5|4846.5|4848|4846.5|4846|4845.5|382
1640788680000|2021-12-29 14:38:00|4849|4847|4847|4845|4849|4847.5|4847|4845|198
1640788690000|2021-12-29 14:38:10|4846.5|4844.5|4847.5|4845.5|4848|4847|4845.5|4844.5|670
1640788700000|2021-12-29 14:38:20|4847|4846|4846|4844.5|4847|4846|4845.5|4844.5|1039
1640788710000|2021-12-29 14:38:30|4845.5|4844|4844.5|4843|4845.5|4844|4843.5|4842.5|377
1640788720000|2021-12-29 14:38:40|4844|4842.5|4844.5|4843|4845|4844.5|4844|4842.5|562
1640788730000|2021-12-29 14:38:50|4844|4843.5|4844.5|4843.5|4844.5|4844|4844|4843|1067
1640788740000|2021-12-29 14:39:00|4845|4844|4844.5|4843|4846|4845.5|4844.5|4843|360
1640788750000|2021-12-29 14:39:10|4844|4842.5|4844.5|4843|4844.5|4843|4843|4842|170
1640788760000|2021-12-29 14:39:20|4845.5|4843.5|4845.5|4844|4845.5|4845|4844.5|4842.5|649
1640788770000|2021-12-29 14:39:30|4845|4843.5|4846|4845.5|4846|4845.5|4845|4843|1253
1640788780000|2021-12-29 14:39:40|4846.5|4845|4846.5|4845.5|4847.5|4846.5|4846.5|4845|520
1640788790000|2021-12-29 14:39:50|4847.5|4846|4847.5|4846.5|4847.5|4846.5|4846.5|4845|1006
1640788800000|2021-12-29 14:40:00|4847|4846|4845.5|4844|4847|4846|4845.5|4843.5|927
1640788810000|2021-12-29 14:40:10|4845|4843.5|4844.5|4843|4845|4843.5|4842|4841.5|351
1640788820000|2021-12-29 14:40:20|4845|4843.5|4845|4844|4845.5|4844.5|4844.5|4842.5|189
1640788830000|2021-12-29 14:40:30|4844.5|4843|4845|4843|4845.5|4844.5|4844.5|4843|505
1640788840000|2021-12-29 14:40:40|4844.5|4843.5|4842.5|4841.5|4844.5|4843.5|4842.5|4841.5|390
1640788850000|2021-12-29 14:40:50|4842|4841|4842|4841|4842.5|4841|4841.5|4841|216
1640788860000|2021-12-29 14:41:00|4842.5|4841.5|4843|4841.5|4843|4842.5|4842|4841|628
1640788870000|2021-12-29 14:41:10|4842.5|4842|4846.5|4845|4846.5|4845|4842.5|4842|1524
1640788880000|2021-12-29 14:41:20|4846|4844|4848|4846|4848.5|4847|4845|4844|604
1640788890000|2021-12-29 14:41:30|4847.5|4846.5|4849.5|4848|4849.5|4848|4847.5|4846.5|448
1640788900000|2021-12-29 14:41:40|4849|4848.5|4850|4848.5|4851.5|4850|4849|4848|1282
1640788910000|2021-12-29 14:41:50|4849.5|4849|4850|4848.5|4850.5|4850|4848.5|4847.5|1535
1640788920000|2021-12-29 14:42:00|4849.5|4848|4848|4846|4850|4848.5|4846|4844|578
1640788930000|2021-12-29 14:42:10|4847.5|4846.5|4847|4845|4847.5|4846.5|4847|4844.5|191
1640788940000|2021-12-29 14:42:20||4845.5||4846||4846.5||4845|6
1640788950000|2021-12-29 14:42:30|4846.5|4846.5|4846|4845|4847|4846.5|4846|4845|193
1640788960000|2021-12-29 14:42:40|4845.5|4844.5|4845.5|4844|4845.5|4844.5|4845.5|4844|9
1640788970000|2021-12-29 14:42:50|4846|4844.5|4844|4843|4846|4845|4844|4843|1276
1640788980000|2021-12-29 14:43:00|4843.5|4842.5|4843|4841.5|4843.5|4842.5|4842|4840.5|198
1640788990000|2021-12-29 14:43:10|4843.5|4841|4843|4842|4843.5|4842|4843|4841|0
1640789000000|2021-12-29 14:43:20||4841.5||4841||4842||4841|5
1640789010000|2021-12-29 14:43:30|4842.5|4840.5|4840.5|4839|4842.5|4841|4840|4839|366
1640789020000|2021-12-29 14:43:40|4840|4838.5|4840|4839|4840|4839.5|4839|4838|206
1640789030000|2021-12-29 14:43:50|4839.5|4838.5|4840|4838.5|4840|4838.5|4839.5|4838.5|0
1640789040000|2021-12-29 14:44:00|4840.5|4839|4838.5|4837.5|4840.5|4839.5|4837.5|4837|3131
1640789050000|2021-12-29 14:44:10|4838|4837|4838.5|4837.5|4838.5|4837.5|4838|4837|5
1640789060000|2021-12-29 14:44:20||4838||4837.5||4838||4837.5|125
1640789070000|2021-12-29 14:44:30|4839|4838|4840|4839|4840.5|4840|4839|4838|1167
1640789080000|2021-12-29 14:44:40|4840.5|4839.5|4842|4840.5|4842|4840.5|4840|4839.5|2323
1640789090000|2021-12-29 14:44:50|4841.5|4841|4842|4841.5|4842|4841.5|4841|4839.5|209
1640789100000|2021-12-29 14:45:00|4841.5|4841|4843|4841.5|4844.5|4843.5|4841.5|4841|19724
1640789110000|2021-12-29 14:45:10|4842.5|4841|4846|4844.5|4847.5|4845.5|4842.5|4841|1380
1640789120000|2021-12-29 14:45:20|4846.5|4845|4846.5|4845|4848.5|4847|4846.5|4845|1073
1640789130000|2021-12-29 14:45:30|4846|4844.5|4843.5|4841.5|4846|4844.5|4843.5|4841.5|496
1640789140000|2021-12-29 14:45:40|4843|4841|4840.5|4838.5|4843|4841|4840.5|4838.5|157
1640789150000|2021-12-29 14:45:50|4841|4839|4841|4839.5|4841.5|4840.5|4841|4838.5|739
1640789160000|2021-12-29 14:46:00|4840.5|4839|4840.5|4839|4841|4839.5|4840.5|4839|12
1640789170000|2021-12-29 14:46:10|4840||4840||4840||4840||0
1640789180000|2021-12-29 14:46:20|4839.5|4838.5|4840|4839|4840|4839|4839|4838|455
1640789190000|2021-12-29 14:46:30|4841|4839.5|4839.5|4838.5|4841|4840.5|4839.5|4838.5|1919
1640789200000|2021-12-29 14:46:40|4840.5|4839|4840.5|4839|4840.5|4839.5|4840.5|4839|347
1640789210000|2021-12-29 14:46:50|4840|4839.5|4839|4837.5|4840|4839.5|4838.5|4837|392
1640789220000|2021-12-29 14:47:00|4838.5|4837|4838.5|4837|4838.5|4837|4838.5|4837|0
1640789230000|2021-12-29 14:47:10|4839|4837.5|4840.5|4839.5|4840.5|4840|4839|4837.5|521
1640789240000|2021-12-29 14:47:20|4841.5|4840|4841.5|4840|4841.5|4840.5|4841.5|4840|52
1640789250000|2021-12-29 14:47:30|4841|4840.5|4841|4840|4841|4840.5|4841|4839.5|348
1640789260000|2021-12-29 14:47:40|4841.5|4840.5|4842|4841|4842|4841|4841|4840.5|941
1640789270000|2021-12-29 14:47:50|4841.5|4840.5|4841.5|4840|4842|4841|4841|4839|431
1640789280000|2021-12-29 14:48:00|4842.5|4840.5|4842.5|4841|4842.5|4841|4842.5|4840.5|13
1640789290000|2021-12-29 14:48:10|4842|4840.5|4841|4839|4842.5|4841|4840.5|4839|114
1640789300000|2021-12-29 14:48:20|4841.5|4839.5|4841|4839.5|4842|4840.5|4841|4839|106
1640789310000|2021-12-29 14:48:30|4841.5|4840|4841.5|4841|4841.5|4841|4841.5|4840|188
1640789320000|2021-12-29 14:48:40|4842|4841.5|4841.5|4840|4842|4841.5|4841.5|4840|409
1640789330000|2021-12-29 14:48:50|4842|4840.5|4841.5|4840|4842|4840.5|4841.5|4840|0
1640789340000|2021-12-29 14:49:00|4841|4839.5|4841|4840|4841|4840|4840.5|4839.5|288
1640789350000|2021-12-29 14:49:10|4840.5|4839.5|4840.5|4839.5|4840.5|4840|4840.5|4839.5|71
1640789360000|2021-12-29 14:49:20|4841|4840|4841.5|4840|4841.5|4841|4841|4840|590
1640789370000|2021-12-29 14:49:30|4842.5|4840.5|4842|4841.5|4843.5|4842|4842|4840.5|1173
1640789380000|2021-12-29 14:49:40||4841||4841.5||4841.5||4841|2
1640789390000|2021-12-29 14:49:50|4842.5|4842|4844|4843|4844.5|4843.5|4842.5|4841.5|690
1640789400000|2021-12-29 14:50:00|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|4843|4841.5|270
1640789410000|2021-12-29 14:50:10|4843|4841.5|4842.5|4841|4843.5|4841.5|4842.5|4841|92
1640789420000|2021-12-29 14:50:20|4842|4840.5|4843|4841.5|4843|4842|4842|4840.5|29
1640789430000|2021-12-29 14:50:30|4843.5|4842|4843.5|4843|4843.5|4843|4843|4842|435
1640789440000|2021-12-29 14:50:40|4844.5|4842.5|4844.5|4842.5|4844.5|4843|4844.5|4842|48
1640789460000|2021-12-29 14:51:00|4844|4842|4842.5|4841|4844|4842|4842.5|4841|402
1640789470000|2021-12-29 14:51:10|4842|4841.5|4842.5|4841|4842.5|4842|4842|4841|78
1640789480000|2021-12-29 14:51:20|4842|4841.5|4842.5|4841|4842.5|4841.5|4842|4841|117
1640789490000|2021-12-29 14:51:30|4843.5|4841.5|4843|4842|4843.5|4843|4843|4841|465
1640789500000|2021-12-29 14:51:40|4842|4841.5|4843|4841.5|4843|4842.5|4842|4841.5|1289
1640789510000|2021-12-29 14:51:50|4843.5|4842|4844.5|4843.5|4844.5|4844|4843.5|4841.5|1715
1640789520000|2021-12-29 14:52:00|4845.5|4844|4845|4843.5|4845.5|4844|4844.5|4843.5|76
1640789530000|2021-12-29 14:52:10|4844.5|4843|4844|4843.5|4844.5|4843.5|4844|4843|237
1640789540000|2021-12-29 14:52:20|4843|4842|4843|4842|4843.5|4843|4842.5|4841.5|2374
1640789550000|2021-12-29 14:52:30|4844|4842.5|4843.5|4842.5|4844.5|4843|4843.5|4842.5|314
1640789560000|2021-12-29 14:52:40|4844.5|4843|4846|4845.5|4846.5|4845.5|4844|4843|418
1640789570000|2021-12-29 14:52:50|4845.5|4844.5|4845|4844|4845.5|4844.5|4845|4843.5|91
1640789580000|2021-12-29 14:53:00|4845.5|4844.5|4846|4845|4846|4845.5|4845|4844|181
1640789590000|2021-12-29 14:53:10|4845.5|4844.5|4846|4845|4846|4845|4845.5|4844.5|31
1640789600000|2021-12-29 14:53:20|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|4845.5|4844.5|381
1640789610000|2021-12-29 14:53:30|4845|4844|4845|4843.5|4845|4844|4845|4843.5|367
1640789620000|2021-12-29 14:53:40|4845.5|4844|4847|4846|4847|4846|4845.5|4844|798
1640789630000|2021-12-29 14:53:50|4847.5|4846.5|4848.5|4847|4848.5|4847.5|4847.5|4846.5|71
1640789640000|2021-12-29 14:54:00|4849|4847.5|4849.5|4848|4849.5|4848.5|4849|4847.5|620
1640789650000|2021-12-29 14:54:10|4850|4848.5|4849.5|4849|4850.5|4849.5|4849.5|4848.5|867
1640789660000|2021-12-29 14:54:20|4850||4850||4850||4850||125
1640789670000|2021-12-29 14:54:30|4849.5|4848.5|4849.5|4848.5|4850|4849.5|4849.5|4848|153
1640789680000|2021-12-29 14:54:40|4849|4848|4846|4845|4849.5|4848|4846|4845|854
1640789690000|2021-12-29 14:54:50|4846.5|4845.5|4847|4846|4847|4846|4846.5|4845|426
1640789700000|2021-12-29 14:55:00|4847.5|4846.5|4848.5|4847|4848.5|4848|4846|4845.5|22987
1640789710000|2021-12-29 14:55:10||4847.5||4847.5||4847.5||4847.5|124
1640789720000|2021-12-29 14:55:20|4848|4847|4847|4846|4848|4847|4847|4846|3380
1640789730000|2021-12-29 14:55:30|4848|4846.5|4848|4846.5|4848|4847|4848|4846|195
1640789740000|2021-12-29 14:55:40|4847.5||4847.5||4847.5||4847.5||172
1640789750000|2021-12-29 14:55:50|4848||4848||4848||4848||11
1640789760000|2021-12-29 14:56:00|4847.5|4846|4847|4846|4848|4846.5|4847|4846|776
1640789770000|2021-12-29 14:56:10|4847.5|4846.5|4847.5|4846.5|4848|4847|4847.5|4846.5|165
1640789780000|2021-12-29 14:56:20|4847|4846|4847|4846|4847.5|4846.5|4847|4846|308
1640789790000|2021-12-29 14:56:30|4846.5||4846.5||4846.5||4846.5||110
1640789800000|2021-12-29 14:56:40|4846|4845.5|4845|4844.5|4846.5|4845.5|4845|4844.5|846
1640789810000|2021-12-29 14:56:50|4846||4846||4846||4845.5||455
1640789820000|2021-12-29 14:57:00|4845.5|4844|4845.5|4844|4845.5|4844|4845.5|4844|41
1640789830000|2021-12-29 14:57:10|4845|4843.5|4844|4843|4845|4844|4844|4843|262
1640789840000|2021-12-29 14:57:20|4843|4842.5|4843.5|4842|4844|4843|4843|4841.5|517
1640789850000|2021-12-29 14:57:30||4842.5||4842.5||4842.5||4842|0
1640789870000|2021-12-29 14:57:50|4843|4842|4842.5|4842|4843|4842|4842.5|4842|265
1640789880000|2021-12-29 14:58:00|4842|4841|4842.5|4841.5|4842.5|4841.5|4841.5|4840.5|1065
1640789890000|2021-12-29 14:58:10|4842|4842|4842|4841.5|4842|4842|4842|4841.5|890
1640789900000|2021-12-29 14:58:20|||||||||62
1640789910000|2021-12-29 14:58:30|4842.5|4841|4842.5|4841.5|4845.5|4844.5|4842|4841|6685
1640789920000|2021-12-29 14:58:40|4843|4842|4842|4841|4843|4842.5|4841|4840.5|885
1640789930000|2021-12-29 14:58:50|4841.5|4840.5|4840|4839|4841.5|4840.5|4839.5|4839|404
1640789940000|2021-12-29 14:59:00|4839|4838.5|4839.5|4838.5|4840.5|4840|4839|4838.5|622
1640789950000|2021-12-29 14:59:10|4839|4838|4838.5|4837.5|4839|4838|4838.5|4837.5|35
1640789960000|2021-12-29 14:59:20|4839|4838|4837.5|4836.5|4839|4838.5|4837.5|4836.5|1183
1640789970000|2021-12-29 14:59:30|4837|4836|4836.5|4835.5|4837.5|4836|4836.5|4835.5|1541
1640789980000|2021-12-29 14:59:40|4836|4835|4835.5|4834.5|4836|4835|4835|4834.5|484
1640789990000|2021-12-29 14:59:50|4835|4834|4834|4833|4835|4834|4833.5|4833|326
1640790000000|2021-12-29 15:00:00|4834.5|4832.5|4835.5|4835|4838.5|4837.5|4833.5|4832.5|5150
1640790010000|2021-12-29 15:00:10|4835|4834.5|4837|4835|4837.5|4835.5|4835|4834|324
1640790020000|2021-12-29 15:00:20|4837.5|4835.5|4839|4837|4839|4837|4837.5|4835.5|420
1640790030000|2021-12-29 15:00:30|4840|4837.5|4837|4835|4840|4838|4837|4835|364
1640790040000|2021-12-29 15:00:40|4836.5|4835.5|4839.5|4838|4839.5|4838|4836|4835.5|203
1640790050000|2021-12-29 15:00:50|4840|4838.5|4842|4840.5|4842|4841|4840|4838.5|365
1640790060000|2021-12-29 15:01:00|4841.5|4841|4840.5|4839.5|4841.5|4841.5|4840.5|4839.5|382
1640790070000|2021-12-29 15:01:10|4841|4840|4841.5|4840|4841.5|4840.5|4840.5|4840|92
1640790080000|2021-12-29 15:01:20|4841|4840.5|4840|4839|4841|4840.5|4840|4839|122
1640790090000|2021-12-29 15:01:30|4840.5|4839.5|4840.5|4839|4840.5|4839.5|4840|4839|616
1640790100000|2021-12-29 15:01:40|4840|4838.5|4838.5|4837|4840.5|4838.5|4838.5|4837|356
1640790110000|2021-12-29 15:01:50|4838|4836.5|4838.5|4837.5|4838.5|4837.5|4837|4836.5|704
1640790120000|2021-12-29 15:02:00|4839|4838|4840|4838.5|4840|4839|4838.5|4837.5|1041
1640790130000|2021-12-29 15:02:10|4839.5|4838|4838|4836.5|4840|4838|4837.5|4836.5|304
1640790140000|2021-12-29 15:02:20|4839|4836|4839|4837.5|4839|4837.5|4839|4836|243
1640790150000|2021-12-29 15:02:30|4839.5|4838|4840|4839|4840|4839|4839.5|4838|459
1640790160000|2021-12-29 15:02:40|4840.5|4839.5|4840.5|4839.5|4841.5|4840|4840.5|4839.5|180
1640790170000|2021-12-29 15:02:50|4841.5|4840|4841.5|4840.5|4841.5|4840.5|4841|4840|831
1640790180000|2021-12-29 15:03:00|4842|4841|4845|4843|4845|4843|4842|4841|502
1640790190000|2021-12-29 15:03:10|4845.5|4843.5|4845|4844.5|4846|4845|4845|4843.5|1901
1640790200000|2021-12-29 15:03:20|4844.5|4844|4844.5|4843|4845|4844|4843.5|4843|1626
1640790210000|2021-12-29 15:03:30|4844|4842.5|4844|4843|4844|4843|4843.5|4842.5|103
1640790220000|2021-12-29 15:03:40|4843.5|4842.5|4842.5|4841.5|4843.5|4842.5|4842.5|4841.5|440
1640790230000|2021-12-29 15:03:50|4842|4841|4842.5|4840.5|4842.5|4841|4841|4840.5|29
1640790240000|2021-12-29 15:04:00|4842|4841|4842|4840.5|4842|4841.5|4841.5|4840.5|5
1640790250000|2021-12-29 15:04:10|||||||||123
1640790260000|2021-12-29 15:04:20|||||||||5
1640790270000|2021-12-29 15:04:30|4841.5|4841|4840.5|4840|4841.5|4841|4840.5|4840|248
1640790280000|2021-12-29 15:04:40|4840|4839.5|4841|4839.5|4841|4840|4840|4839|592
1640790290000|2021-12-29 15:04:50|4841.5|4840|4842.5|4841|4843|4842|4841.5|4840|577
1640790300000|2021-12-29 15:05:00|4843|4841.5|4845|4844|4845|4844.5|4842|4841.5|18846
1640790310000|2021-12-29 15:05:10|||||||||182
1640790320000|2021-12-29 15:05:20||4844.5||4844.5||4844.5||4844|1814
1640790330000|2021-12-29 15:05:30|4844.5|4844|4845|4844|4845|4844.5|4844.5|4843.5|7362
1640790340000|2021-12-29 15:05:40|4844.5|4843.5|4843|4842.5|4844.5|4843.5|4842.5|4842|1410
1640790350000|2021-12-29 15:05:50|4842.5|4842|4842.5|4842|4843|4842.5|4842.5|4842|350
1640790360000|2021-12-29 15:06:00|4842|4841.5|4842.5|4841.5|4843|4842|4842|4841|349
1640790370000|2021-12-29 15:06:10|4842|4841|4842|4840.5|4842|4841.5|4841|4840.5|558
1640790380000|2021-12-29 15:06:20|4841.5|4840|4840.5|4839.5|4841.5|4840|4838.5|4838|3378
1640790390000|2021-12-29 15:06:30|4841|4840|4842|4841|4842.5|4841.5|4840.5|4839.5|2030
1640790400000|2021-12-29 15:06:40|4841.5|4840.5|4842.5|4841.5|4842.5|4841.5|4841.5|4840.5|541
1640790410000|2021-12-29 15:06:50|4842|4841|4841.5|4841|4842.5|4841.5|4841.5|4841|68
1640790420000|2021-12-29 15:07:00|4841|4840.5|4840.5|4840|4841.5|4840.5|4840.5|4840|377
1640790430000|2021-12-29 15:07:10|4841|4840.5|4841|4840|4841|4840.5|4841|4840|124
1640790440000|2021-12-29 15:07:20|4842|4840.5|4842.5|4841.5|4842.5|4841.5|4842|4840.5|823
1640790450000|2021-12-29 15:07:30|4843.5|4842|4843.5|4842.5|4843.5|4842.5|4842.5|4842|287
1640790460000|2021-12-29 15:07:40|4843|4842|4843|4842|4843|4842.5|4842|4841.5|124
1640790470000|2021-12-29 15:07:50|4843.5|4842.5|4843.5|4842.5|4843.5|4842.5|4843.5|4842|27
1640790480000|2021-12-29 15:08:00|4843|4842|4844.5|4843.5|4845|4844|4842.5|4842|2716
1640790490000|2021-12-29 15:08:10|4845|4844|4845|4844|4845|4844.5|4845|4843.5|249
1640790500000|2021-12-29 15:08:20|4844.5|4843.5|4844.5|4844|4844.5|4844|4844.5|4843.5|161
1640790510000|2021-12-29 15:08:30||4843.5||4843.5||4844||4843.5|78
1640790520000|2021-12-29 15:08:40|||||||||1026
1640790530000|2021-12-29 15:08:50|4845|4844|4845|4844|4845|4844|4845|4843.5|391
1640790540000|2021-12-29 15:09:00|4844.5|4844.5|4844|4843|4846|4844.5|4844|4843|3717
1640790550000|2021-12-29 15:09:10|4843.5|4842.5|4843.5|4843|4844|4843|4843.5|4842.5|161
1640790570000|2021-12-29 15:09:30|4844|4843.5|4845|4844|4845.5|4844.5|4844|4843.5|756
1640790580000|2021-12-29 15:09:40|4844.5|4843.5|4844.5|4843.5|4845|4844|4844.5|4843.5|1996
1640790590000|2021-12-29 15:09:50|4845|4844|4844.5|4843.5|4845|4844|4844.5|4843.5|6094
1640790600000|2021-12-29 15:10:00|4844|4843|4845|4843.5|4845|4843.5|4843.5|4843|221
1640790610000|2021-12-29 15:10:10|4846|4844|4848.5|4847.5|4848.5|4847.5|4846|4844|627
1640790620000|2021-12-29 15:10:20|4848|4847|4848|4846.5|4848.5|4847|4848|4846.5|74
1640790630000|2021-12-29 15:10:30|4848.5|4845.5|4848|4847|4848.5|4847|4847.5|4845.5|16
1640790640000|2021-12-29 15:10:40|4848.5|4847.5|4848.5|4847.5|4850|4849|4848|4847|1412
1640790650000|2021-12-29 15:10:50|4848|4847|4847|4846|4848|4847|4846.5|4846|530
1640790660000|2021-12-29 15:11:00|4846.5|4846.5|4848.5|4847|4849|4847.5|4846.5|4846.5|556
1640790670000|2021-12-29 15:11:10|4848||4847.5||4848||4847.5||0
1640790680000|2021-12-29 15:11:20|4847|4846.5|4846.5|4845.5|4847|4846.5|4846.5|4845.5|286
1640790690000|2021-12-29 15:11:30|4847|4846|4846.5|4845.5|4847.5|4846.5|4846.5|4845.5|427
1640790700000|2021-12-29 15:11:40|4847|4846|4846.5|4845.5|4847|4846|4846.5|4845.5|4
1640790710000|2021-12-29 15:11:50|4847|4846.5|4847.5|4847|4847.5|4847|4847|4846|1192
1640790720000|2021-12-29 15:12:00|4848.5|4847.5|4850|4849|4850|4849|4848|4847|505
1640790730000|2021-12-29 15:12:10|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|4849.5|4848.5|558
1640790740000|2021-12-29 15:12:20|4849|4848|4848.5|4848|4849.5|4848|4848.5|4848|368
1640790750000|2021-12-29 15:12:30|4848|4847.5|4847.5|4847|4848.5|4847.5|4847.5|4847|256
1640790760000|2021-12-29 15:12:40|4847|4846|4847|4845.5|4847.5|4846.5|4846.5|4845.5|361
1640790770000|2021-12-29 15:12:50|4846.5|4845|4845|4843.5|4846.5|4845|4845|4843.5|373
1640790780000|2021-12-29 15:13:00|4844.5|4843|4844.5|4843.5|4844.5|4843.5|4843.5|4843|32
1640790790000|2021-12-29 15:13:10|4845|4844|4844.5|4843|4845|4844.5|4844.5|4843|248
1640790800000|2021-12-29 15:13:20|4844|4842.5|4843.5|4842.5|4844|4842.5|4843|4842.5|37
1640790810000|2021-12-29 15:13:30|4843|4843|4844.5|4843.5|4847|4845.5|4843|4843|2035
1640790820000|2021-12-29 15:13:40|4844|4844|4845.5|4844|4845.5|4844|4844|4843.5|138
1640790830000|2021-12-29 15:13:50||4844.5||4844||4845||4844|65
1640790840000|2021-12-29 15:14:00|4847|4844.5|4847|4845.5|4848|4846.5|4846|4844.5|38
1640790850000|2021-12-29 15:14:10||4845||4845||4845.5||4845|41
1640790860000|2021-12-29 15:14:20||4845.5||4845.5||4846||4845.5|750
1640790880000|2021-12-29 15:14:40|4846.5|4845|4847|4845|4847|4845|4846|4845|413
1640790890000|2021-12-29 15:14:50|4846|4845.5|4846|4845|4846|4845.5|4846|4845|0
1640790900000|2021-12-29 15:15:00|4845.5|4845.5|4845.5|4844.5|4848.5|4847.5|4845|4844.5|20641
1640790910000|2021-12-29 15:15:10|4846|4845|4849.5|4848.5|4851|4849|4845.5|4844.5|9384
1640790920000|2021-12-29 15:15:20|4849|4848|4849.5|4848|4849.5|4848|4848|4847|1384
1640790930000|2021-12-29 15:15:30|4849|4848.5|4848|4847|4849.5|4848.5|4848|4847|892
1640790940000|2021-12-29 15:15:40|4847.5|4846.5|4847|4846.5|4847.5|4846.5|4847|4846.5|8020
1640790950000|2021-12-29 15:15:50|4847.5|4847|4847.5|4846.5|4848|4847.5|4847.5|4846.5|1071
1640790960000|2021-12-29 15:16:00|4847|4845.5|4845.5|4843.5|4847.5|4846.5|4844.5|4843.5|24106
1640790970000|2021-12-29 15:16:10|4845|4844|4842|4841|4845|4844|4841|4840|4509
1640790980000|2021-12-29 15:16:20|4842.5|4841.5|4844|4843.5|4844|4843.5|4842|4841|2600
1640790990000|2021-12-29 15:16:30|4845|4844|4846|4844.5|4846.5|4845|4845|4844|570
1640791000000|2021-12-29 15:16:40|4847|4845|4846|4845|4847|4845|4845.5|4844.5|640
1640791020000|2021-12-29 15:17:00|4845.5|4844.5|4846|4844.5|4846|4844.5|4845|4844.5|144
1640791050000|2021-12-29 15:17:30|4845.5|4845|4846|4845|4846|4845.5|4845|4845|381
1640791060000|2021-12-29 15:17:40|4846.5|4845.5|4846.5|4845.5|4847|4846|4846.5|4845.5|549
1640791070000|2021-12-29 15:17:50|4846|4845|4846.5|4845.5|4846.5|4845.5|4846|4845|363
1640791080000|2021-12-29 15:18:00|4847.5|4846|4848|4847|4848|4847|4846|4845.5|306
1640791090000|2021-12-29 15:18:10|4849|4847.5|4849.5|4849|4849.5|4849|4848|4847.5|252
1640791100000|2021-12-29 15:18:20|4850.5|4849.5|4850.5|4850|4851.5|4850.5|4850.5|4849.5|1623
1640791110000|2021-12-29 15:18:30|4851.5|4849.5|4851.5|4850|4853|4851|4851.5|4849.5|303
1640791120000|2021-12-29 15:18:40|4852.5|4850.5|4851.5|4851|4852.5|4851|4851.5|4850.5|0
1640791130000|2021-12-29 15:18:50|4852|4850.5|4851.5|4851|4852|4851.5|4851.5|4850.5|231
1640791150000|2021-12-29 15:19:10||4850.5||4851||4851||4850.5|228
1640791160000|2021-12-29 15:19:20|4852|4851.5|4854.5|4853|4855|4853|4852|4851|136
1640791170000|2021-12-29 15:19:30|4855.5|4853.5|4855.5|4854|4856|4854|4855|4853.5|323
1640791180000|2021-12-29 15:19:40||4853.5||4854||4854||4853.5|0
1640791190000|2021-12-29 15:19:50|4855|4853.5|4855|4854|4856.5|4855|4854|4853|495
1640791200000|2021-12-29 15:20:00|4854.5|4853.5|4854|4853|4855|4853.5|4854|4853|622
1640791210000|2021-12-29 15:20:10|4853.5|4852.5|4854|4852.5|4854|4853|4853|4852|317
1640791220000|2021-12-29 15:20:20|4853.5|4853|4853|4852|4853.5|4853|4853|4852|118
1640791230000|2021-12-29 15:20:30|4853.5|4851.5|4853|4852|4853.5|4852|4853|4851.5|61
1640791240000|2021-12-29 15:20:40|4853.5|4852.5|4855|4854|4856|4854.5|4853.5|4852.5|383
1640791250000|2021-12-29 15:20:50|4856|4854.5|4856|4855|4856|4855|4856|4854.5|13
1640791260000|2021-12-29 15:21:00|4856.5|4855.5|4856.5|4855.5|4856.5|4855.5|4856.5|4855.5|279
1640791270000|2021-12-29 15:21:10|4857|4856|4857.5|4856.5|4858|4856.5|4857|4856|31
1640791280000|2021-12-29 15:21:20|4857|4856|4857.5|4856.5|4857.5|4856.5|4857|4856|115
1640791290000|2021-12-29 15:21:30|4857|4857|4858|4856.5|4858|4857|4857|4856.5|145
1640791300000|2021-12-29 15:21:40|4857.5|4856|4857.5|4856.5|4857.5|4856.5|4857|4856|115
1640791310000|2021-12-29 15:21:50|4858|4857|4858|4857|4858|4857|4858|4857|264
1640791320000|2021-12-29 15:22:00|4858.5|4857.5|4861.5|4860|4862|4860|4858.5|4857.5|867
1640791330000|2021-12-29 15:22:10|4861|4859.5|4862.5|4861|4862.5|4861|4860.5|4859.5|1918
1640791340000|2021-12-29 15:22:20|4862|4860.5|4861.5|4859.5|4862|4860.5|4861|4859.5|276
1640791350000|2021-12-29 15:22:30|4861|4860|4861|4860|4861|4860|4861|4860|0
1640791360000|2021-12-29 15:22:40|4862.5|4859.5|4862|4861|4862.5|4861|4861.5|4859.5|75
1640791370000|2021-12-29 15:22:50|4861.5|4860.5|4862|4860.5|4862|4860.5|4861|4859.5|223
1640791380000|2021-12-29 15:23:00||4861||4860.5||4861.5||4860.5|8
1640791390000|2021-12-29 15:23:10||4861||4861||4861.5||4860.5|72
1640791400000|2021-12-29 15:23:20|||||||||61
1640791410000|2021-12-29 15:23:30|4861.5|4860.5|4861|4859.5|4861.5|4860.5|4861|4859.5|321
1640791420000|2021-12-29 15:23:40||4860||4859.5||4860.5||4859.5|125
1640791430000|2021-12-29 15:23:50||4860||4859.5||4860||4859.5|66
1640791460000|2021-12-29 15:24:20|4860.5|4860|4861.5|4860.5|4863|4861.5|4860.5|4859.5|2854
1640791470000|2021-12-29 15:24:30|4861|4861|4860.5|4859.5|4861|4861|4860|4859|751
1640791480000|2021-12-29 15:24:40|4860||4860||4860.5||4860||127
1640791490000|2021-12-29 15:24:50|4860.5|4860.5|4861|4859.5|4861.5|4860.5|4860.5|4859.5|372
1640791500000|2021-12-29 15:25:00|4861.5|4860|4862|4860.5|4862|4861.5|4860|4859.5|2536
1640791510000|2021-12-29 15:25:10|4862.5|4861|4863.5|4863|4863.5|4863|4862|4860.5|2720
1640791520000|2021-12-29 15:25:20|4864.5|4863.5|4863.5|4862.5|4865.5|4864.5|4863.5|4862.5|7416
1640791530000|2021-12-29 15:25:30|4863|4863|4863|4862.5|4863|4863|4862|4861.5|2212
1640791540000|2021-12-29 15:25:40|4862|4861.5|4863|4862|4863|4862|4862|4861.5|574
1640791550000|2021-12-29 15:25:50|4863.5|4862.5|4864|4862.5|4865.5|4864|4863.5|4862.5|1557
1640791560000|2021-12-29 15:26:00|4863.5|4862|4860|4858|4863.5|4862|4860|4858|499
1640791570000|2021-12-29 15:26:10||4858.5||4858||4858.5||4858|0
1640791590000|2021-12-29 15:26:30|4859.5|4857.5|4857|4855.5|4859.5|4857.5|4856|4855|650
1640791600000|2021-12-29 15:26:40|4856.5|4855|4856|4854|4857|4855|4855.5|4853.5|145
1640791610000|2021-12-29 15:26:50||4854.5||4855||4855||4854.5|0
1640791620000|2021-12-29 15:27:00|4855.5|4854.5|4856|4854|4856|4854.5|4855.5|4854|0
1640791630000|2021-12-29 15:27:10||4854.5||4855.5||4855.5||4854.5|7
1640791640000|2021-12-29 15:27:20|||||||||304
1640791650000|2021-12-29 15:27:30|4856.5|4854.5|4857|4855|4857|4856.5|4856.5|4854.5|677
1640791660000|2021-12-29 15:27:40|4856.5|4855.5|4855|4854|4857|4856|4854.5|4854|480
1640791670000|2021-12-29 15:27:50|4854.5|4853.5|4854.5|4853.5|4854.5|4853.5|4854.5|4853|123
1640791690000|2021-12-29 15:28:10|4855|4854|4856.5|4854.5|4856.5|4854.5|4855|4853|482
1640791700000|2021-12-29 15:28:20|4856|4855|4855.5|4854.5|4856|4855|4855.5|4854|71
1640791710000|2021-12-29 15:28:30|4855||4855||4855||4855||78
1640791730000|2021-12-29 15:28:50|4855.5|4853.5|4855.5|4854.5|4855.5|4854.5|4855.5|4853.5|294
1640791740000|2021-12-29 15:29:00|4856|4855.5|4855.5|4854|4856.5|4855.5|4855.5|4853.5|355
1640791750000|2021-12-29 15:29:10|4855|4853.5|4853.5|4852|4855|4853.5|4853.5|4852|94
1640791760000|2021-12-29 15:29:20||4851.5||4852.5||4853||4851.5|652
1640791770000|2021-12-29 15:29:30|4853||4853.5||4853.5||4853||0
1640791780000|2021-12-29 15:29:40|4853|4852|4853|4851.5|4853|4852|4853|4851.5|379
1640791790000|2021-12-29 15:29:50||4852||4851.5||4852||4851.5|0
1640791800000|2021-12-29 15:30:00|4853.5|4852|4855|4854|4855.5|4854|4853.5|4852|1243
1640791810000|2021-12-29 15:30:10|||||||||102
1640791820000|2021-12-29 15:30:20|4855.5|4854.5|4855.5|4855|4855.5|4855|4855.5|4854|260
1640791830000|2021-12-29 15:30:30|4855|4854.5|4854|4853|4855|4854.5|4854|4852.5|203
1640791840000|2021-12-29 15:30:40||4852.5||4852.5||4852.5||4852.5|84
1640791850000|2021-12-29 15:30:50|4854.5|4853|4855.5|4855|4855.5|4855|4854.5|4853|364
1640791860000|2021-12-29 15:31:00|4856.5|4854.5|4857|4856|4857|4856|4856.5|4854.5|416
1640791870000|2021-12-29 15:31:10|4856.5|4855.5|4857|4856|4857|4856|4856.5|4855.5|27
1640791880000|2021-12-29 15:31:20|4857.5|4856.5|4858|4857|4858|4857.5|4857.5|4856.5|215
1640791890000|2021-12-29 15:31:30|4858.5|4857.5|4858.5|4857.5|4858.5|4857.5|4858|4857.5|110
1640791900000|2021-12-29 15:31:40||4858||4858||4858||4858|0
1640791910000|2021-12-29 15:31:50||4857.5||4857.5||4857.5||4857.5|86
1640791920000|2021-12-29 15:32:00|||||||||195
1640791930000|2021-12-29 15:32:10|4858|4857|4859|4857.5|4859|4858|4858|4857|499
1640791940000|2021-12-29 15:32:20|4858.5|4858|4858.5|4857|4858.5|4858|4858.5|4857|0
1640791950000|2021-12-29 15:32:30|4858|4857.5|4857|4856|4858|4857.5|4857|4855.5|1413
1640791960000|2021-12-29 15:32:40|||||||||10
1640791970000|2021-12-29 15:32:50|4856.5||4856.5||4856.5||4856.5||0
1640791980000|2021-12-29 15:33:00||4855.5||4855.5||4856||4855.5|153
1640791990000|2021-12-29 15:33:10||4855||4855||4855||4855|10
1640792000000|2021-12-29 15:33:20|4856|4854.5|4855.5|4854.5|4856|4854.5|4855.5|4854.5|91
1640792010000|2021-12-29 15:33:30|4856|4855|4856.5|4855|4856.5|4855.5|4856|4854.5|887
1640792020000|2021-12-29 15:33:40|4856|4855.5|4856|4855.5|4856|4855.5|4856|4855.5|78
1640792030000|2021-12-29 15:33:50||4855||4855||4855||4855|960
1640792040000|2021-12-29 15:34:00|4855.5|4854.5|4855.5|4854.5|4855.5|4854.5|4855.5|4854.5|285
1640792050000|2021-12-29 15:34:10|4856|4855|4856|4855|4856.5|4855.5|4856|4855|642
1640792060000|2021-12-29 15:34:20|||||||||22
1640792070000|2021-12-29 15:34:30|4856.5|4855.5|4857.5|4856.5|4858|4857|4856.5|4855|3803
1640792080000|2021-12-29 15:34:40|4858|4857|4858.5|4858|4858.5|4858|4857.5|4856.5|404
1640792090000|2021-12-29 15:34:50||4857.5||4858||4858||4857.5|196
1640792100000|2021-12-29 15:35:00|4859|4857.5|4857.5|4856|4861|4860|4857|4856|17090
1640792110000|2021-12-29 15:35:10|4858|4856.5|4858|4857|4858|4857|4858|4856.5|0
1640792120000|2021-12-29 15:35:20|||||||||70
1640792130000|2021-12-29 15:35:30|4858.5|4857.5|4861|4860|4861|4860|4858.5|4857.5|565
1640792150000|2021-12-29 15:35:50|||||||||5
1640792160000|2021-12-29 15:36:00||4859.5||4860||4860||4859.5|114
1640792170000|2021-12-29 15:36:10|4860.5|4859.5|4861|4859.5|4861|4859.5|4859.5|4859|123
1640792180000|2021-12-29 15:36:20|4860.5|4860|4860.5|4859.5|4860.5|4860|4860.5|4859|203
1640792190000|2021-12-29 15:36:30|4859.5|4859|4859.5|4859|4860.5|4859.5|4859.5|4858.5|258
1640792200000|2021-12-29 15:36:40|4860.5|4859.5|4861|4860|4861|4860|4860|4859|751
1640792210000|2021-12-29 15:36:50|4860.5||4860.5||4861||4860.5||0
1640792220000|2021-12-29 15:37:00|||||||||78
1640792230000|2021-12-29 15:37:10|||||||||59
1640792240000|2021-12-29 15:37:20|4861|4859.5|4862|4860.5|4863|4861.5|4861|4859.5|4689
1640792250000|2021-12-29 15:37:30|4861.5|4860|4861|4859.5|4861.5|4860|4861|4859.5|341
1640792260000|2021-12-29 15:37:40|4860.5|4859|4860|4859|4860.5|4859.5|4860|4859|108
1640792270000|2021-12-29 15:37:50||4859.5||4859||4859.5||4859|257
1640792280000|2021-12-29 15:38:00|4860.5|4859.5|4861.5|4860.5|4861.5|4860.5|4860.5|4859.5|751
1640792290000|2021-12-29 15:38:10|||||||||9
1640792300000|2021-12-29 15:38:20|4861|4860|4861.5|4860.5|4861.5|4860.5|4861|4860|32
1640792310000|2021-12-29 15:38:30|4861|4860|4860.5|4859.5|4861|4860|4860.5|4859.5|105
1640792320000|2021-12-29 15:38:40|4860|4859|4860.5|4859.5|4860.5|4859.5|4860|4859|710
1640792330000|2021-12-29 15:38:50|4861.5|4859|4861|4860|4861.5|4860|4861|4859|220
1640792340000|2021-12-29 15:39:00||4859.5||4860.5||4860.5||4859.5|4
1640792350000|2021-12-29 15:39:10||4860||4860||4860.5||4860|0
1640792360000|2021-12-29 15:39:20|4861.5|4860.5|4862.5|4861.5|4862.5|4861.5|4861.5|4860.5|895
1640792370000|2021-12-29 15:39:30|4862||4862.5||4862.5||4862||25
1640792380000|2021-12-29 15:39:40|4862||4862.5||4862.5||4862||11
1640792400000|2021-12-29 15:40:00|4862|4861|4864|4863|4864|4863.5|4862|4861|2608
1640792410000|2021-12-29 15:40:10|4863.5|4862.5|4864|4862.5|4864|4863|4863.5|4862|12
1640792420000|2021-12-29 15:40:20|4865|4863|4864.5|4863|4866|4864.5|4864|4862.5|712
1640792430000|2021-12-29 15:40:30|4864|4863.5|4866|4864.5|4866|4864.5|4864|4863|269
1640792440000|2021-12-29 15:40:40|4865.5|4864|4865.5|4864|4866.5|4864.5|4865|4863.5|482
1640792450000|2021-12-29 15:40:50|4865|4864.5|4864.5|4864|4865.5|4864.5|4864.5|4864|376
1640792460000|2021-12-29 15:41:00|4864|4863.5|4864.5|4863.5|4864.5|4863.5|4863|4861.5|1441
1640792470000|2021-12-29 15:41:10||4864||4863.5||4864||4863.5|125
1640792480000|2021-12-29 15:41:20|4865.5|4864|4865.5|4864.5|4865.5|4864.5|4865|4863.5|84
1640792490000|2021-12-29 15:41:30|4865|4864|4865.5|4865|4865.5|4865|4865|4863.5|800
1640792500000|2021-12-29 15:41:40|||||||||34
1640792510000|2021-12-29 15:41:50|||||||||47
1640792520000|2021-12-29 15:42:00|4866|4865.5|4867|4866|4868|4867|4866|4865|606
1640792530000|2021-12-29 15:42:10|4867.5|4866.5|4869|4868|4869.5|4868|4867.5|4866.5|291
1640792540000|2021-12-29 15:42:20|4869.5|4868.5|4870.5|4869|4871|4869|4869.5|4868.5|319
1640792550000|2021-12-29 15:42:30||4869.5||4869.5||4869.5||4869.5|0
1640792560000|2021-12-29 15:42:40|4870|4869|4871|4869.5|4872|4870.5|4870|4869|780
1640792570000|2021-12-29 15:42:50|4870.5|4869|4870.5|4869|4871|4869.5|4870|4869|366
1640792580000|2021-12-29 15:43:00|4871|4869.5|4870.5|4869.5|4871|4870.5|4870|4869|1827
1640792590000|2021-12-29 15:43:10|4871|4870.5|4872.5|4870.5|4872.5|4871.5|4871|4869.5|1775
1640792600000|2021-12-29 15:43:20|4872|4870|4870.5|4869.5|4872|4870|4870.5|4869.5|512
1640792610000|2021-12-29 15:43:30|4871.5|4870|4871|4869.5|4871.5|4870.5|4870.5|4869.5|179
1640792620000|2021-12-29 15:43:40|4870.5|4870|4870.5|4869.5|4871|4870|4870.5|4869.5|13
1640792630000|2021-12-29 15:43:50|4870|4869|4870|4869|4870.5|4869|4870|4869|249
1640792650000|2021-12-29 15:44:10|4869.5|4868.5|4870.5|4869|4870.5|4869.5|4869.5|4868.5|11357
1640792660000|2021-12-29 15:44:20|4870||4870.5||4870.5||4870||77
1640792670000|2021-12-29 15:44:30|4870||4870.5||4870.5||4870||112
1640792680000|2021-12-29 15:44:40|4870|4868.5|4870.5|4869|4870.5|4869.5|4869.5|4868.5|189
1640792690000|2021-12-29 15:44:50|4870|4868.5|4869|4868.5|4870|4869|4869|4868|130
1640792700000|2021-12-29 15:45:00|4868.5|4868|4869.5|4868.5|4870.5|4869.5|4868|4867.5|13111
1640792710000|2021-12-29 15:45:10|||||||||1
1640792720000|2021-12-29 15:45:20|4869|4867.5|4869|4868|4869|4868|4869|4867.5|78
1640792730000|2021-12-29 15:45:30|4868.5||4869||4869||4868.5||85
1640792740000|2021-12-29 15:45:40|4869.5|4867.5|4869|4868|4869.5|4868|4868.5|4867.5|936
1640792760000|2021-12-29 15:46:00|4868.5|4867.5|4868.5|4867.5|4869|4867.5|4868.5|4867.5|130
1640792780000|2021-12-29 15:46:20|4868|4867|4868|4867|4868|4867|4868|4867|25
1640792790000|2021-12-29 15:46:30|4867.5|4866.5|4867.5|4866.5|4868|4866.5|4867|4866|538
1640792800000|2021-12-29 15:46:40|4868|4867|4868.5|4867|4868.5|4868|4868|4867|912
1640792810000|2021-12-29 15:46:50|4869|4867.5|4869|4867.5|4869|4867.5|4869|4867.5|232
1640792820000|2021-12-29 15:47:00|4868.5|4867|4868.5|4867|4868.5|4867|4868|4867|325
1640792830000|2021-12-29 15:47:10|4868|4866|4866.5|4865.5|4868|4866|4866.5|4865.5|138
1640792840000|2021-12-29 15:47:20|4867|4866|4867|4866|4867|4866|4867|4866|36
1640792850000|2021-12-29 15:47:30|||||||||34
1640792860000|2021-12-29 15:47:40|4867.5|4866.5|4867.5|4866.5|4867.5|4867|4867.5|4866.5|290
1640792880000|2021-12-29 15:48:00|4867|4866|4867.5|4866|4867.5|4866|4867|4866|40
1640792900000|2021-12-29 15:48:20|4867||4867||4867||4867||12
1640792930000|2021-12-29 15:48:50|||||||||19
1640792940000|2021-12-29 15:49:00|4866.5|4865|4866|4865|4866.5|4865|4866|4864.5|1119
1640792950000|2021-12-29 15:49:10|4865.5|4864.5|4865.5|4864.5|4865.5|4864.5|4865.5|4864.5|31
1640792960000|2021-12-29 15:49:20|4865|4864|4864|4863|4865.5|4864.5|4863.5|4862.5|742
1640792970000|2021-12-29 15:49:30|4864.5|4863.5|4865|4864|4865|4864|4864.5|4863.5|546
1640792980000|2021-12-29 15:49:40|4865.5|4864.5|4866.5|4865|4866.5|4865|4865|4864.5|879
1640792990000|2021-12-29 15:49:50|4867|4865.5|4867|4865.5|4867|4865.5|4866|4865|938
1640793000000|2021-12-29 15:50:00|4867.5|4866|4867|4865|4867.5|4866|4867|4865|142
1640793010000|2021-12-29 15:50:10||4865.5||4865.5||4865.5||4865|0
1640793020000|2021-12-29 15:50:20|||||||||41
1640793030000|2021-12-29 15:50:30|4866.5|4866|4866.5|4865.5|4866.5|4866|4866.5|4865.5|14
1640793040000|2021-12-29 15:50:40|4866|4865|4866|4864.5|4866.5|4865|4866|4864.5|42
1640793050000|2021-12-29 15:50:50||4865||4864.5||4865||4864.5|10
1640793060000|2021-12-29 15:51:00|4865.5|4864|4864.5|4863|4865.5|4864|4864.5|4863|613
1640793070000|2021-12-29 15:51:10|4865|4863.5|4864.5|4863.5|4865.5|4864|4864.5|4863|1280
1640793080000|2021-12-29 15:51:20||4864||4864||4864||4864|377
1640793090000|2021-12-29 15:51:30|4865.5|4864.5|4865.5|4864|4865.5|4864.5|4865.5|4864|77
1640793100000|2021-12-29 15:51:40|4865|4863.5|4864.5|4863|4865|4863.5|4864|4863|262
1640793110000|2021-12-29 15:51:50||4863.5||4864||4864||4863.5|7
1640793120000|2021-12-29 15:52:00|4864|4863.5|4864.5|4863.5|4864.5|4863.5|4864|4863|107
1640793130000|2021-12-29 15:52:10||4863||4863||4863||4863|14
1640793140000|2021-12-29 15:52:20|4864|4863.5|4863.5|4862.5|4864|4863.5|4863.5|4862.5|271
1640793150000|2021-12-29 15:52:30|4864|4863|4863.5|4863|4864.5|4863.5|4863.5|4863|239
1640793160000|2021-12-29 15:52:40|4864|4863.5|4864.5|4863.5|4865.5|4864.5|4864|4863.5|827
1640793170000|2021-12-29 15:52:50|4864|4863|4864.5|4863|4864.5|4863.5|4864|4863|118
1640793180000|2021-12-29 15:53:00||4863.5||4863.5||4863.5||4863|105
1640793190000|2021-12-29 15:53:10|4864|4863|4864.5|4863|4864.5|4863.5|4864|4863|240
1640793200000|2021-12-29 15:53:20|4864||4864.5||4864.5||4864||0
1640793210000|2021-12-29 15:53:30|4864|4863.5|4864.5|4863|4864.5|4863.5|4864|4863|44
1640793220000|2021-12-29 15:53:40|4864|4863.5|4864.5|4863|4864.5|4863.5|4864|4863|67
1640793230000|2021-12-29 15:53:50|4864||4864||4864.5||4863.5||540
1640793240000|2021-12-29 15:54:00|4863.5|4862|4863.5|4862|4863.5|4862|4863.5|4862|703
1640793250000|2021-12-29 15:54:10||4862.5||4862.5||4862.5||4862.5|223
1640793260000|2021-12-29 15:54:20|||||||||20
1640793270000|2021-12-29 15:54:30|4864|4863|4864.5|4864|4864.5|4864|4864|4862.5|1537
1640793280000|2021-12-29 15:54:40|4864|4863|4864|4862.5|4864.5|4863.5|4863.5|4862.5|928
1640793290000|2021-12-29 15:54:50||4863||4863||4863.5||4863|0
1640793300000|2021-12-29 15:55:00|4864.5|4863.5|4865.5|4864|4865.5|4865|4863.5|4862.5|13779
1640793310000|2021-12-29 15:55:10|4865|4864.5|4864.5|4863.5|4865.5|4865|4864.5|4863.5|1686
1640793320000|2021-12-29 15:55:20|||||||||12
1640793330000|2021-12-29 15:55:30|4864|4863|4863.5|4862|4864|4863|4863.5|4862|31
1640793340000|2021-12-29 15:55:40|4863|4861.5|4861.5|4860.5|4863|4861.5|4861.5|4860.5|291
1640793350000|2021-12-29 15:55:50|4862|4861|4862|4861|4862.5|4861|4862|4860.5|87
1640793360000|2021-12-29 15:56:00|4861.5|4860.5|4862|4860.5|4862|4861|4861.5|4860.5|250
1640793370000|2021-12-29 15:56:10|4861.5||4861.5||4861.5||4861.5||1
1640793380000|2021-12-29 15:56:20|||||||||73
1640793390000|2021-12-29 15:56:30|4861|4860|4861|4860|4861.5|4860.5|4860.5|4859.5|2004
1640793410000|2021-12-29 15:56:50||4860.5||4860||4860.5||4860|1436
1640793420000|2021-12-29 15:57:00||4860.5||4860.5||4860.5||4860.5|192
1640793430000|2021-12-29 15:57:10|4861.5|4861|4863|4861.5|4863.5|4862|4861.5|4861|1100
1640793440000|2021-12-29 15:57:20|4862.5||4862.5||4863||4862.5||0
1640793450000|2021-12-29 15:57:30|4862|4861|4862.5|4860.5|4862.5|4861|4862|4860.5|554
1640793460000|2021-12-29 15:57:40||4861||4861.5||4861.5||4861|0
1640793470000|2021-12-29 15:57:50|4862|4861|4862|4860.5|4862.5|4861|4862|4860.5|5
1640793480000|2021-12-29 15:58:00|4861.5||4861.5||4861.5||4861.5||0
1640793490000|2021-12-29 15:58:10|4862|4861|4862|4860.5|4862.5|4861.5|4862|4860.5|442
1640793520000|2021-12-29 15:58:40||4861||4861.5||4861.5||4861|280
1640793540000|2021-12-29 15:59:00|4862.5|4862|4863.5|4862|4863.5|4862|4862|4861.5|1107
1640793550000|2021-12-29 15:59:10|4863||4863||4863||4863||93
1640793560000|2021-12-29 15:59:20|4863.5|4862.5|4863.5|4863|4863.5|4863|4863|4862.5|624
1640793570000|2021-12-29 15:59:30||4862.5||4862.5||4862.5||4862.5|78
1640793580000|2021-12-29 15:59:40|4863|4862|4864|4863|4864.5|4863|4863|4862|433
1640793600000|2021-12-29 16:00:00|4863.5|4862.5|4862.5|4861.5|4863.5|4862.5|4862.5|4861.5|290
1640793610000|2021-12-29 16:00:10|4863|4862|4863.5|4863|4864|4863|4863|4862|457
1640793620000|2021-12-29 16:00:20|4864||4864||4864||4864||261
1640793630000|2021-12-29 16:00:30|4863.5||4863.5||4863.5||4863.5||78
1640793640000|2021-12-29 16:00:40|4864|4863.5|4864|4863.5|4864.5|4864|4864|4863|516
1640793650000|2021-12-29 16:00:50|4864.5|4864|4865.5|4864.5|4866|4865|4864.5|4864|1080
1640793660000|2021-12-29 16:01:00|4865|4864|4865.5|4864|4865.5|4864|4865|4864|96
1640793670000|2021-12-29 16:01:10|4865|4864.5|4865|4864|4865.5|4864.5|4865|4863.5|84
1640793680000|2021-12-29 16:01:20|4865.5|4864.5|4865.5|4864.5|4865.5|4864.5|4865.5|4864.5|17
1640793690000|2021-12-29 16:01:30|4865||4865.5||4865.5||4865||71
1640793700000|2021-12-29 16:01:40||4865||4864.5||4865||4864.5|61
1640793710000|2021-12-29 16:01:50|4865|4865|4865|4864.5|4865.5|4865|4865|4864|1945
1640793720000|2021-12-29 16:02:00|4865.5|4865|4866.5|4866|4866.5|4866|4865.5|4865|3496
1640793730000|2021-12-29 16:02:10|4867|4866.5|4867.5|4866.5|4867.5|4866.5|4867|4866.5|988
1640793740000|2021-12-29 16:02:20|4867|4867|4869|4868|4869|4868|4867|4867|1416
1640793750000|2021-12-29 16:02:30|4868.5|4867.5|4868|4867.5|4868.5|4868|4867.5|4866.5|1873
1640793760000|2021-12-29 16:02:40|4869|4867|4869|4868|4869.5|4868.5|4868|4866.5|3748
1640793770000|2021-12-29 16:02:50||4868.5||4868||4868.5||4867.5|6
1640793780000|2021-12-29 16:03:00|4869.5|4868.5|4870|4868.5|4870.5|4868.5|4869.5|4868.5|73
1640793790000|2021-12-29 16:03:10|4870.5|4869|4870.5|4870|4870.5|4870|4870|4868.5|0
1640793800000|2021-12-29 16:03:20|4870|4869.5|4870|4869|4870|4870|4870|4869|299
1640793810000|2021-12-29 16:03:30|4869.5|4868.5|4869|4868|4869.5|4869|4869|4868|131
1640793820000|2021-12-29 16:03:40|4868.5|4867.5|4865.5|4864.5|4869|4867.5|4865.5|4864.5|1613
1640793830000|2021-12-29 16:03:50||4864||4864.5||4864.5||4864|0
1640793840000|2021-12-29 16:04:00|4865|4864|4865|4864|4865|4864.5|4865|4864|633
1640793850000|2021-12-29 16:04:10|4864.5|4863.5|4865|4864.5|4865|4864.5|4864.5|4863.5|733
1640793860000|2021-12-29 16:04:20|||||||||5
1640793870000|2021-12-29 16:04:30|4864.5|4863.5|4865|4863.5|4865|4863.5|4864.5|4863.5|115
1640793880000|2021-12-29 16:04:40|4864.5|4864|4864.5|4864|4864.5|4864|4864.5|4864|34
1640793890000|2021-12-29 16:04:50|||||||||472
1640793900000|2021-12-29 16:05:00|4865|4863.5|4866|4865.5|4867|4865.5|4865|4863.5|15557
1640793910000|2021-12-29 16:05:10|||||||||45
1640793920000|2021-12-29 16:05:20|||||||||94
1640793930000|2021-12-29 16:05:30|4865.5|4865|4864.5|4863|4865.5|4865|4864.5|4863|743
1640793940000|2021-12-29 16:05:40|4864|4863.5|4864.5|4863.5|4864.5|4863.5|4864|4863.5|0
1640793950000|2021-12-29 16:05:50|4864|4862.5|4864|4862.5|4864|4863|4863.5|4862.5|127
1640793960000|2021-12-29 16:06:00|4864.5|4863|4866|4864.5|4866|4864.5|4864|4863|907
1640793970000|2021-12-29 16:06:10|4865.5|4865|4865.5|4864.5|4865.5|4865|4864.5|4864|833
1640793980000|2021-12-29 16:06:20||4865||4865||4865||4865|0
1640793990000|2021-12-29 16:06:30|4865|4864.5|4865|4864|4865|4864.5|4865|4863.5|858
1640794000000|2021-12-29 16:06:40|||||||||11
1640794010000|2021-12-29 16:06:50|||||||||40
1640794030000|2021-12-29 16:07:10|4864.5||4865||4865||4864.5||47
1640794040000|2021-12-29 16:07:20|4864.5|4863.5|4863.5|4862.5|4864.5|4863.5|4863.5|4862.5|462
1640794050000|2021-12-29 16:07:30||4863||4862.5||4863||4862.5|233
1640794060000|2021-12-29 16:07:40|4863||4863.5||4863.5||4863||140
1640794070000|2021-12-29 16:07:50|4863||4863.5||4863.5||4863||400
1640794080000|2021-12-29 16:08:00|4863||4863.5||4863.5||4863||78
1640794090000|2021-12-29 16:08:10|4864|4863|4863.5|4863|4864|4863.5|4863.5|4863|1134
1640794100000|2021-12-29 16:08:20|4864||4863.5||4864||4863.5||109
1640794110000|2021-12-29 16:08:30|4864|4863.5|4864|4863|4864|4863.5|4863.5|4863|224
1640794120000|2021-12-29 16:08:40|4864.5|4863.5|4865|4864|4865|4864.5|4864.5|4863|835
1640794130000|2021-12-29 16:08:50|4864.5||4865||4865||4864.5||152
1640794140000|2021-12-29 16:09:00|4864.5|4863.5|4864.5|4863|4864.5|4864|4864.5|4863|86
1640794150000|2021-12-29 16:09:10|4865|4863.5|4865|4864|4865|4864|4864.5|4863|153
1640794160000|2021-12-29 16:09:20||4864.5||4864||4864.5||4864|0
1640794180000|2021-12-29 16:09:40|4864.5|4863.5|4864.5|4864|4864.5|4864|4864.5|4863.5|674
1640794190000|2021-12-29 16:09:50|4864|4863.5|4864|4862.5|4864|4863.5|4864|4862.5|1218
1640794200000|2021-12-29 16:10:00|4863.5|4863|4863|4862|4864|4863|4862.5|4861.5|858
1640794210000|2021-12-29 16:10:10|4863.5|4862.5|4864|4863.5|4864|4863.5|4863.5|4862|1726
1640794220000|2021-12-29 16:10:20|4864.5|4864|4865|4863.5|4865|4864|4864.5|4863.5|232
1640794230000|2021-12-29 16:10:30|4864.5|4863|4863.5|4862.5|4864.5|4863.5|4863.5|4862.5|1483
1640794240000|2021-12-29 16:10:40||4863||4862.5||4863||4862.5|19
1640794250000|2021-12-29 16:10:50|||||||||5850
1640794260000|2021-12-29 16:11:00|4863|4862|4862|4861.5|4863.5|4862|4862|4861.5|457
1640794270000|2021-12-29 16:11:10|4862.5|4862|4862.5|4861.5|4863|4862|4862.5|4861.5|291
1640794280000|2021-12-29 16:11:20|4862|4861|4861|4860|4862|4861|4861|4860|1690
1640794290000|2021-12-29 16:11:30|4861.5|4860.5|4861.5|4860.5|4861.5|4860.5|4861.5|4860|1305
1640794300000|2021-12-29 16:11:40|4861|4860|4860|4858.5|4861|4860.5|4860|4858.5|1067
1640794310000|2021-12-29 16:11:50||4859||4859||4859||4859|3
1640794320000|2021-12-29 16:12:00|4859.5||4859.5||4859.5||4859.5||306
1640794330000|2021-12-29 16:12:10|4859|4858.5|4859|4858|4859.5|4859|4859|4858|479
1640794340000|2021-12-29 16:12:20|4859.5|4858.5|4860|4859.5|4860|4859.5|4859.5|4858.5|1503
1640794350000|2021-12-29 16:12:30|4859.5|4859|4860|4859.5|4860|4859.5|4859.5|4859|510
1640794360000|2021-12-29 16:12:40|4860.5|4860|4860.5|4860|4860.5|4860|4860.5|4860|964
1640794370000|2021-12-29 16:12:50|4860|4859.5|4859|4857.5|4860|4859.5|4859|4857.5|498
1640794380000|2021-12-29 16:13:00|4858.5|4858|4859|4857.5|4859|4858|4858.5|4857.5|630
1640794390000|2021-12-29 16:13:10||4858||4858||4858||4857.5|250
1640794400000|2021-12-29 16:13:20|4858.5|4857.5|4858.5|4857.5|4859|4857.5|4858.5|4857.5|96
1640794410000|2021-12-29 16:13:30|4858|4857|4858.5|4857.5|4858.5|4857.5|4858|4856.5|368
1640794420000|2021-12-29 16:13:40|||||||||45
1640794430000|2021-12-29 16:13:50|4858||4858||4858||4858||19
1640794440000|2021-12-29 16:14:00|4858.5|4856.5|4858.5|4858|4858.5|4858|4858.5|4856.5|516
1640794450000|2021-12-29 16:14:10|4858|4857|4858|4856.5|4858.5|4858|4858|4856.5|382
1640794460000|2021-12-29 16:14:20|4857.5|4857|4857.5|4857|4857.5|4857|4857.5|4857|185
1640794470000|2021-12-29 16:14:30||4856.5||4856.5||4856.5||4856.5|11
1640794480000|2021-12-29 16:14:40||4857||4856.5||4857||4856.5|480
1640794490000|2021-12-29 16:14:50|4857|4856|4857|4856|4857.5|4856|4857|4856|101
1640794500000|2021-12-29 16:15:00|4856.5|4855.5|4859.5|4859|4859.5|4859|4856.5|4855.5|14535
1640794510000|2021-12-29 16:15:10|4860.5|4859.5|4860.5|4859.5|4860.5|4860|4860.5|4859|1840
1640794520000|2021-12-29 16:15:20|4861|4860|4861|4859.5|4861|4860|4860.5|4859|270
1640794530000|2021-12-29 16:15:30|4860.5|4859|4860|4859|4860.5|4859|4859.5|4859|20
1640794540000|2021-12-29 16:15:40|4859.5|4858.5|4860|4858.5|4860|4858.5|4859.5|4858.5|39
1640794560000|2021-12-29 16:16:00||4859||4859||4859||4859|0
1640794570000|2021-12-29 16:16:10|4859.5|4858.5|4859.5|4858.5|4859.5|4858.5|4859.5|4858.5|84
1640794580000|2021-12-29 16:16:20||4859||4859||4859||4859|6
1640794590000|2021-12-29 16:16:30|4860||4860||4860||4860||332
1640794600000|2021-12-29 16:16:40|4860.5|4859.5|4860.5|4860|4860.5|4860|4860.5|4859|678
1640794610000|2021-12-29 16:16:50|4860|4859.5|4860|4859.5|4860.5|4860|4860|4859.5|87
1640794620000|2021-12-29 16:17:00|4860.5|4860|4861|4860.5|4861.5|4860.5|4860.5|4860|496
1640794630000|2021-12-29 16:17:10|4860.5|4860|4860.5|4859.5|4861|4860|4860.5|4859.5|119
1640794640000|2021-12-29 16:17:20||4860||4859.5||4860||4859.5|199
1640794660000|2021-12-29 16:17:40||4860||4859.5||4860||4859.5|160
1640794680000|2021-12-29 16:18:00|4860||4860||4860||4860||32
1640794690000|2021-12-29 16:18:10|4859.5|4859|4859.5|4859|4859.5|4859|4859.5|4859|398
1640794700000|2021-12-29 16:18:20||4858.5||4858.5||4858.5||4858.5|98
1640794710000|2021-12-29 16:18:30||4859||4858.5||4859||4858.5|139
1640794730000|2021-12-29 16:18:50|4860|4859.5|4859.5|4858.5|4860|4859.5|4859.5|4858.5|392
1640794740000|2021-12-29 16:19:00||4859||4859||4859||4859|5
1640794750000|2021-12-29 16:19:10|4860.5|4860|4860|4859|4860.5|4860|4859.5|4859|4911
1640794760000|2021-12-29 16:19:20|4860.5|4860|4860|4859.5|4860.5|4860|4860|4859|1171
1640794770000|2021-12-29 16:19:30|4860.5|4860|4861|4860.5|4861.5|4861|4860|4859.5|1399
1640794780000|2021-12-29 16:19:40|4861.5|4861|4862|4861|4862|4861.5|4861.5|4861|298
1640794790000|2021-12-29 16:19:50|4862.5|4861.5|4862.5|4861.5|4862.5|4862|4862|4861.5|750
1640794800000|2021-12-29 16:20:00|4863|4862|4863|4862|4863|4862.5|4862.5|4862|953
1640794810000|2021-12-29 16:20:10||4862.5||4862.5||4862.5||4862|459
1640794820000|2021-12-29 16:20:20|4863.5|4862|4863|4862|4863.5|4862|4863|4862|244
1640794840000|2021-12-29 16:20:40|||||||||79
1640794850000|2021-12-29 16:20:50|4862.5|4862.5|4863|4862.5|4863|4862.5|4862.5|4862.5|99
1640794860000|2021-12-29 16:21:00|4862.5|4862|4863.5|4863|4863.5|4863|4862|4861|2415
1640794870000|2021-12-29 16:21:10|||||||||476
1640794880000|2021-12-29 16:21:20|4863|4862.5|4863.5|4862.5|4863.5|4862.5|4863|4862|372
1640794890000|2021-12-29 16:21:30|||||||||7
1640794900000|2021-12-29 16:21:40|||||||||91
1640794910000|2021-12-29 16:21:50|4863|4862|4863|4862|4863|4862.5|4863|4862|293
1640794920000|2021-12-29 16:22:00|4862.5|4861.5|4862.5|4862|4862.5|4862|4862.5|4861.5|510
1640794930000|2021-12-29 16:22:10|4862|4861.5|4862|4861|4862.5|4861.5|4862|4861|351
1640794940000|2021-12-29 16:22:20|||||||||238
1640794950000|2021-12-29 16:22:30|4862.5|4861.5|4863.5|4863|4863.5|4863|4862|4861|2244
1640794960000|2021-12-29 16:22:40|4864|4863.5|4864|4863|4864|4863.5|4863.5|4863|714
1640794970000|2021-12-29 16:22:50||4863.5||4863.5||4863.5||4863|368
1640794980000|2021-12-29 16:23:00|4864.5|4863|4864|4863|4864.5|4863.5|4864|4863|551
1640794990000|2021-12-29 16:23:10|||||||||88
1640795000000|2021-12-29 16:23:20|4864.5|4863.5|4864.5|4864|4864.5|4864|4864.5|4863.5|386
1640795010000|2021-12-29 16:23:30|||||||||45
1640795020000|2021-12-29 16:23:40|4865|4864.5|4864.5|4864|4865|4864.5|4864.5|4864|1839
1640795030000|2021-12-29 16:23:50||4863.5||4864||4864||4863.5|347
1640795040000|2021-12-29 16:24:00||4863.5||4864||4864||4863.5|299
1640795050000|2021-12-29 16:24:10|4864|4863.5|4864|4863|4864|4863.5|4864|4863|262
1640795070000|2021-12-29 16:24:30|4863.5|4862.5|4864|4863|4864|4863|4863.5|4862.5|2574
1640795080000|2021-12-29 16:24:40|4863.5|4862.5|4863|4862.5|4864|4862.5|4863|4862.5|629
1640795090000|2021-12-29 16:24:50|4863.5|4862|4862.5|4862|4863.5|4862.5|4862.5|4862|801
1640795100000|2021-12-29 16:25:00|4862|4861.5|4862.5|4862|4863|4862|4862|4861|6788
1640795110000|2021-12-29 16:25:10|4862|4861.5|4862|4861.5|4862|4861.5|4862|4861.5|357
1640795120000|2021-12-29 16:25:20|4862.5|4862|4862.5|4862|4863|4862|4862|4861.5|302
1640795130000|2021-12-29 16:25:30||4861.5||4861.5||4861.5||4861.5|124
1640795140000|2021-12-29 16:25:40||4862||4862||4862||4861.5|456
1640795150000|2021-12-29 16:25:50|4863|4862.5|4863|4862.5|4863|4862.5|4863|4862.5|511
1640795160000|2021-12-29 16:26:00|4863.5|4863|4863.5|4862.5|4863.5|4863|4863|4862.5|486
1640795180000|2021-12-29 16:26:20|4863|4862|4864|4863.5|4864|4863.5|4862.5|4862|1535
1640795190000|2021-12-29 16:26:30|||||||||23
1640795200000|2021-12-29 16:26:40||4863||4863.5||4863.5||4863|18
1640795210000|2021-12-29 16:26:50|4863.5|4863|4863.5|4862.5|4863.5|4863.5|4863|4862.5|825
1640795230000|2021-12-29 16:27:10|4863|4862|4863|4862|4863|4862|4863|4862|256
1640795240000|2021-12-29 16:27:20|4862.5|4861.5|4862.5|4862|4863|4862.5|4862.5|4861.5|445
1640795250000|2021-12-29 16:27:30||4861.5||4861.5||4861.5||4861.5|159
1640795260000|2021-12-29 16:27:40|4862||4862.5||4862.5||4862||279
1640795270000|2021-12-29 16:27:50|4862|4861|4862|4861|4862.5|4861|4861.5|4860.5|1357
1640795280000|2021-12-29 16:28:00|4861.5||4862||4862||4861.5||78
1640795290000|2021-12-29 16:28:10|4861.5|4860.5|4861|4860|4862|4861|4861|4860|1892
1640795300000|2021-12-29 16:28:20||4859.5||4859.5||4859.5||4859.5|644
1640795310000|2021-12-29 16:28:30|4860.5|4860|4861.5|4860.5|4862|4861.5|4860.5|4859.5|2787
1640795320000|2021-12-29 16:28:40|4861|4860|4860.5|4859|4861|4860|4860.5|4858.5|394
1640795330000|2021-12-29 16:28:50|4861|4859.5|4861.5|4860|4861.5|4860.5|4860.5|4859.5|777
1640795340000|2021-12-29 16:29:00||4860.5||4860||4860.5||4860|469
1640795350000|2021-12-29 16:29:10|4862|4860.5|4863|4862.5|4863.5|4863|4861.5|4860.5|1633
1640795360000|2021-12-29 16:29:20|4862.5|4862|4862.5|4861.5|4863|4862|4862.5|4861|598
1640795370000|2021-12-29 16:29:30|4862|4861|4860.5|4859.5|4862|4862|4860.5|4859.5|1971
1640795380000|2021-12-29 16:29:40|4861|4859|4858|4857|4861|4859|4857.5|4857|3695
1640795390000|2021-12-29 16:29:50|4857.5|4856|4858.5|4856|4858.5|4856.5|4856|4855|5732
1640851200000|2021-12-30 08:00:00|4890|4846|4853.5|4851.5|4890|4852|4851.5|4846|13670
1640851210000|2021-12-30 08:00:10|4853|4850.5|4858.5|4853.5|4860|4854|4853|4850.5|1771
1640851220000|2021-12-30 08:00:20|4858|4853|4855.5|4851|4858|4853|4853.5|4850.5|1640
1640851230000|2021-12-30 08:00:30|4854.5|4850.5|4858.5|4853.5|4858.5|4853.5|4852.5|4850.5|1513
1640851240000|2021-12-30 08:00:40|4860.5|4854|4861|4856.5|4862.5|4856.5|4860.5|4854|83
1640851250000|2021-12-30 08:00:50|||||||||115
1640851260000|2021-12-30 08:01:00|4862.5|4857|4863|4858|4863.5|4858|4862|4857|60
1640851270000|2021-12-30 08:01:10|4862.5|4857.5|4859|4856.5|4862.5|4858.5|4859|4856.5|546
1640851280000|2021-12-30 08:01:20|4858.5|4854|4854.5|4849|4858.5|4855|4853|4847.5|669
1640851290000|2021-12-30 08:01:30|4850|4849.5|4854.5|4850.5|4854.5|4850.5|4850|4849|610
1640851300000|2021-12-30 08:01:40|4854|4850|4854|4849|4854.5|4850|4852|4849|314
1640851310000|2021-12-30 08:01:50|4853.5|4847.5|4853|4846.5|4853.5|4847.5|4853|4846|126
1640851320000|2021-12-30 08:02:00||4847||4847.5||4847.5||4847|26
1640851330000|2021-12-30 08:02:10|||||||||6
1640851340000|2021-12-30 08:02:20|||||||||51
1640851350000|2021-12-30 08:02:30|||||||||206
1640851360000|2021-12-30 08:02:40|4853.5|4848|4854.5|4849.5|4854.5|4849.5|4853.5|4848|0
1640851370000|2021-12-30 08:02:50|4855|4850|4854|4850|4859|4854.5|4854|4849.5|1211
1640851390000|2021-12-30 08:03:10|4854.5|4850.5|4854.5|4850.5|4854.5|4850.5|4854.5|4850|0
1640851400000|2021-12-30 08:03:20|4854|4850|4854|4850|4854|4850|4851.5|4846.5|443
1640851410000|2021-12-30 08:03:30|4853.5|4849|4854|4850|4854|4850.5|4853|4848.5|478
1640851420000|2021-12-30 08:03:40|4854.5|4850.5|4857.5|4853.5|4857.5|4853.5|4854.5|4850.5|164
1640851430000|2021-12-30 08:03:50|4859|4854|4858.5|4854.5|4860.5|4859|4858.5|4854|870
1640851440000|2021-12-30 08:04:00|4859|4855|4859.5|4855.5|4859.5|4856.5|4859|4855|190
1640851460000|2021-12-30 08:04:20|4859|4855|4857.5|4853.5|4859|4855|4856.5|4851.5|1049
1640851480000|2021-12-30 08:04:40|||||||||84
1640851490000|2021-12-30 08:04:50|||||||||26
1640851500000|2021-12-30 08:05:00|4859.5|4854|4863.5|4860|4864|4860|4859.5|4854|256
1640851510000|2021-12-30 08:05:10|4860.5|4859.5|4857.5|4853.5|4860.5|4859.5|4857.5|4853.5|1067
1640851520000|2021-12-30 08:05:20|4857|4854|4855|4852|4857|4854|4854.5|4850|1472
1640851530000|2021-12-30 08:05:30|4855.5|4852.5|4859|4855.5|4860|4856|4855.5|4852.5|334
1640851540000|2021-12-30 08:05:40|4860.5|4856|4860.5|4856.5|4860.5|4856.5|4860.5|4856|1
1640851550000|2021-12-30 08:05:50|4860|4855|4858.5|4855|4860|4856.5|4857|4855|1628
1640851560000|2021-12-30 08:06:00|4858|4855.5|4854|4851|4858|4855.5|4854|4850|686
1640851570000|2021-12-30 08:06:10|4853.5|4850.5|4853.5|4849.5|4854|4850.5|4852.5|4849|214
1640851590000|2021-12-30 08:06:30|4854|4851.5|4858.5|4854.5|4858.5|4854.5|4854|4851.5|528
1640851600000|2021-12-30 08:06:40|4859.5|4855|4864|4860.5|4865|4860.5|4859|4855|235
1640851610000|2021-12-30 08:06:50||4861||4860.5||4861||4860.5|0
1640851620000|2021-12-30 08:07:00|4865.5|4861|4866|4861.5|4866.5|4862|4865.5|4861|0
1640851630000|2021-12-30 08:07:10||4862||4862||4862||4862|0
1640851640000|2021-12-30 08:07:20|4865.5|4861.5|4865|4862.5|4865.5|4863.5|4862.5|4861.5|1065
1640851650000|2021-12-30 08:07:30|4864.5|4862|4861.5|4858.5|4864.5|4862|4861|4858|453
1640851660000|2021-12-30 08:07:40|4862|4859|4865|4861|4865.5|4861.5|4862|4859|135
1640851670000|2021-12-30 08:07:50||4860.5||4861||4861||4860.5|112
1640851680000|2021-12-30 08:08:00|4864.5|4860.5|4862.5|4859.5|4864.5|4860.5|4862|4859|741
1640851690000|2021-12-30 08:08:10|4862|4859|4862.5|4859.5|4862.5|4859.5|4861.5|4858|292
1640851700000|2021-12-30 08:08:20|4863|4860|4862.5|4859.5|4863|4860|4862.5|4859.5|0
1640851710000|2021-12-30 08:08:30||4860||4860||4860||4860|7
1640851720000|2021-12-30 08:08:40|4863|4860.5|4862.5|4859.5|4865|4861.5|4861|4858|693
1640851740000|2021-12-30 08:09:00|4862|4859|4862|4859.5|4862.5|4859.5|4862|4858.5|0
1640851750000|2021-12-30 08:09:10|4861.5|4859|4860|4858|4862.5|4859|4858.5|4856.5|1268
1640851760000|2021-12-30 08:09:20|4859.5|4858.5|4859|4857.5|4859.5|4858.5|4858.5|4856.5|532
1640851770000|2021-12-30 08:09:30|||||||||259
1640851790000|2021-12-30 08:09:50|||||||||2
1640851800000|2021-12-30 08:10:00|4858.5|4858|4859.5|4857.5|4859.5|4858|4857.5|4855.5|697
1640851820000|2021-12-30 08:10:20|4859|4858|4858.5|4856.5|4859|4858|4858.5|4856.5|293
1640851830000|2021-12-30 08:10:30|||||||||74
1640851840000|2021-12-30 08:10:40|4859|4857|4858.5|4856.5|4859|4857.5|4858.5|4856.5|45
1640851850000|2021-12-30 08:10:50|4859|4857|4859|4857|4859|4857|4859|4856.5|0
1640851860000|2021-12-30 08:11:00|4858.5|4856.5|4858.5|4856.5|4858.5|4856.5|4858.5|4856.5|0
1640851870000|2021-12-30 08:11:10|4859|4857|4858.5|4856.5|4859|4857|4858.5|4856.5|0
1640851880000|2021-12-30 08:11:20|4859|4857|4858.5|4856.5|4859|4857.5|4858.5|4856.5|181
1640851890000|2021-12-30 08:11:30|4858|4856|4856|4854.5|4858|4856|4856|4854.5|574
1640851900000|2021-12-30 08:11:40|4855.5|4854|4856|4854.5|4856|4854.5|4854.5|4853.5|668
1640851910000|2021-12-30 08:11:50|4856.5|4855|4856.5|4854.5|4857|4856|4856|4854.5|725
1640851920000|2021-12-30 08:12:00|4856|4854|4854.5|4851.5|4856|4854|4854.5|4851.5|333
1640851930000|2021-12-30 08:12:10|4855|4852|4855.5|4853.5|4855.5|4853.5|4855|4852|64
1640851950000|2021-12-30 08:12:30|4856|4854|4855.5|4854|4856|4854|4855.5|4854|0
1640851960000|2021-12-30 08:12:40|4855|4854.5|4855|4853.5|4856|4855|4855|4853.5|417
1640851970000|2021-12-30 08:12:50|4854.5|4852.5|4852|4850.5|4854.5|4853.5|4852|4850.5|467
1640851980000|2021-12-30 08:13:00|4852.5|4851|4854|4852|4854|4852|4852|4851|748
1640852000000|2021-12-30 08:13:20||4852.5||4852.5||4852.5||4852|81
1640852020000|2021-12-30 08:13:40|4853|4853|4852.5|4851|4853|4853|4851.5|4850.5|615
1640852030000|2021-12-30 08:13:50|4852|4850.5|4852.5|4850.5|4852.5|4850.5|4849.5|4848.5|669
1640852040000|2021-12-30 08:14:00|4853.5|4851|4853.5|4851|4853.5|4852|4853.5|4851|258
1640852050000|2021-12-30 08:14:10|4854|4851.5|4854|4852.5|4854|4853|4853.5|4851.5|49
1640852060000|2021-12-30 08:14:20|4853.5|4853|4851.5|4851|4854|4853|4851.5|4850.5|1100
1640852070000|2021-12-30 08:14:30|4851|4850|4852.5|4850.5|4852.5|4850.5|4851|4849|494
1640852080000|2021-12-30 08:14:40|4852|4851.5|4854.5|4852|4856|4854.5|4851.5|4850.5|4090
1640852090000|2021-12-30 08:14:50|4854|4851|4852.5|4851|4854|4851|4852|4849.5|191
1640852100000|2021-12-30 08:15:00|4852|4851.5|4850.5|4850|4852|4851.5|4850.5|4850|408
1640852110000|2021-12-30 08:15:10|4850|4849|4850.5|4849|4850.5|4850|4850|4849|365
1640852120000|2021-12-30 08:15:20||4849.5||4850||4850||4849.5|0
1640852130000|2021-12-30 08:15:30|4851|4850.5|4853.5|4851.5|4853.5|4851.5|4851|4850|125
1640852140000|2021-12-30 08:15:40|4854|4852|4855.5|4853.5|4855.5|4853.5|4854|4852|128
1640852150000|2021-12-30 08:15:50||4854||4853.5||4854||4853.5|324
1640852160000|2021-12-30 08:16:00|4856|4854|4857|4855|4857|4855|4856|4854|125
1640852170000|2021-12-30 08:16:10|4857.5||4857.5||4858||4857.5||0
1640852180000|2021-12-30 08:16:20|4856|4855.5|4857.5|4855|4858|4856|4856|4855|182
1640852200000|2021-12-30 08:16:40||4855.5||4855||4855.5||4855|0
1640852210000|2021-12-30 08:16:50|4856.5|4854.5|4853.5|4852.5|4856.5|4855|4853.5|4852.5|436
1640852220000|2021-12-30 08:17:00|4855|4853|4854.5|4853.5|4855|4853.5|4854.5|4853|100
1640852230000|2021-12-30 08:17:10|4855|4855|4855|4853|4855.5|4855|4854.5|4852.5|1113
1640852240000|2021-12-30 08:17:20|4854||4854||4854||4854||0
1640852250000|2021-12-30 08:17:30|4855|4852.5|4855|4853.5|4855|4853.5|4855|4852.5|51
1640852260000|2021-12-30 08:17:40||4853||4852.5||4853||4852.5|0
1640852270000|2021-12-30 08:17:50||4853||4853||4853||4853|0
1640852280000|2021-12-30 08:18:00||4852.5||4852.5||4852.5||4852.5|0
1640852290000|2021-12-30 08:18:10|4854.5|4853|4854|4853|4854.5|4853|4854|4853|11
1640852300000|2021-12-30 08:18:20|4853|4852.5|4853|4851.5|4853|4852.5|4852.5|4851.5|529
1640852310000|2021-12-30 08:18:30|4852.5|4851|4851.5|4850|4852.5|4851|4851|4850|430
1640852320000|2021-12-30 08:18:40|4851||4851||4851||4850.5||0
1640852330000|2021-12-30 08:18:50|4851.5|4850.5|4852|4850.5|4852|4850.5|4851.5|4850.5|35
1640852340000|2021-12-30 08:19:00|4852.5|4851|4853|4852.5|4854|4852.5|4852.5|4851|141
1640852350000|2021-12-30 08:19:10|4852.5|4852|4854.5|4853|4854.5|4853.5|4852|4850.5|815
1640852360000|2021-12-30 08:19:20|4854|4852.5|4854|4852|4854|4852.5|4854|4852|0
1640852370000|2021-12-30 08:19:30|4854.5|4852.5|4854.5|4852.5|4854.5|4852.5|4854.5|4852.5|0
1640852380000|2021-12-30 08:19:40||4853||4853||4853||4853|0
1640852390000|2021-12-30 08:19:50|4855.5|4853.5|4856.5|4854|4856.5|4854.5|4855.5|4853.5|151
1640852400000|2021-12-30 08:20:00||4854.5||4854||4854.5||4854|0
1640852410000|2021-12-30 08:20:10|4856|4853.5|4855|4853|4856|4854|4854.5|4853|409
1640852420000|2021-12-30 08:20:20||4853.5||4853.5||4853.5||4853.5|0
1640852430000|2021-12-30 08:20:30||4853||4853||4853||4853|100
1640852440000|2021-12-30 08:20:40||4853.5||4853.5||4853.5||4853.5|0
1640852450000|2021-12-30 08:20:50|||||||||343
1640852460000|2021-12-30 08:21:00|||||||||50
1640852470000|2021-12-30 08:21:10|4855.5|4854|4855|4854|4855.5|4854.5|4855|4854|1093
1640852480000|2021-12-30 08:21:20|4855.5|4854.5|4855.5|4854.5|4855.5|4854.5|4855.5|4854|18
1640852490000|2021-12-30 08:21:30|4855|4855|4857.5|4855|4857.5|4855|4855|4855|464
1640852510000|2021-12-30 08:21:50|4857|4855.5|4857.5|4855|4857.5|4856|4856.5|4855|354
1640852520000|2021-12-30 08:22:00|4857|4854.5|4856.5|4855.5|4857.5|4857|4855|4854|1458
1640852530000|2021-12-30 08:22:10|4857.5|4857|4857.5|4856|4858.5|4857|4857.5|4855.5|1394
1640852560000|2021-12-30 08:22:40|4856.5|4855|4855|4854|4856.5|4855|4855|4853|536
1640852570000|2021-12-30 08:22:50|4855.5|4854.5|4857|4855.5|4857|4855.5|4855.5|4854.5|147
1640852580000|2021-12-30 08:23:00|4856.5|4855|4857|4856|4857|4856|4856.5|4855|0
1640852590000|2021-12-30 08:23:10|4857.5||4857.5||4857.5||4857.5||375
1640852600000|2021-12-30 08:23:20|4858|4856.5|4858.5|4857|4858.5|4857|4858|4856|0
1640852620000|2021-12-30 08:23:40|4859.5|4857.5|4859|4857|4859.5|4857.5|4859|4857|0
1640852630000|2021-12-30 08:23:50|4859.5|4857.5|4859.5|4858|4859.5|4858|4859.5|4857.5|0
1640852640000|2021-12-30 08:24:00|4860||4859.5||4860||4859.5||0
1640852660000|2021-12-30 08:24:20|4860|4860|4860|4859|4860.5|4860|4859.5|4858|1114
1640852690000|2021-12-30 08:24:50|4861|4858.5|4860.5|4859|4861|4860|4860.5|4858.5|376
1640852700000|2021-12-30 08:25:00|4861|4859.5|4860.5|4859|4861|4859.5|4860.5|4859|94
1640852710000|2021-12-30 08:25:10|4860|4858|4859.5|4858|4860|4858|4859.5|4858|717
1640852720000|2021-12-30 08:25:20|4860||4860||4860||4860||0
1640852740000|2021-12-30 08:25:40|4859.5||4860||4860||4859.5||0
1640852750000|2021-12-30 08:25:50|4859.5|4857.5|4859.5|4858|4859.5|4858|4859.5|4857.5|0
1640852760000|2021-12-30 08:26:00|4860|4857.5|4860|4858|4860|4858|4860|4857.5|48
1640852770000|2021-12-30 08:26:10||4858.5||4859||4859||4858.5|0
1640852790000|2021-12-30 08:26:30|||||||||272
1640852800000|2021-12-30 08:26:40|4860.5|4859.5|4862|4861|4863|4861.5|4860.5|4859.5|1312
1640852810000|2021-12-30 08:26:50|4861.5|4860|4861.5|4860|4861.5|4860.5|4861.5|4860|228
1640852820000|2021-12-30 08:27:00|4861|4859.5|4860.5|4859|4861|4860|4860.5|4858.5|974
1640852870000|2021-12-30 08:27:50|4860||4860||4860||4860||0
1640852880000|2021-12-30 08:28:00|4860.5|4859.5|4863.5|4861.5|4864|4861.5|4860.5|4858.5|433
1640852890000|2021-12-30 08:28:10|4864|4862|4866.5|4864.5|4866.5|4864.5|4864|4862|0
1640852910000|2021-12-30 08:28:30|4867.5|4865|4867.5|4865.5|4867.5|4865.5|4867.5|4865|0
1640852920000|2021-12-30 08:28:40||4866||4866||4866||4866|0
1640852930000|2021-12-30 08:28:50|4867|4865.5|4867|4865.5|4867|4865.5|4866|4865.5|355
1640852940000|2021-12-30 08:29:00|4866.5|4865|4865.5|4863.5|4866.5|4865|4865.5|4863.5|79
1640852950000|2021-12-30 08:29:10|4865|4863|4864.5|4863.5|4865|4863.5|4864.5|4862.5|236
1640852960000|2021-12-30 08:29:20|4864|4863|4864.5|4863|4864.5|4863|4864|4863|229
1640852990000|2021-12-30 08:29:50|4865|4863.5|4865.5|4863.5|4865.5|4864.5|4865|4863.5|816
1640853000000|2021-12-30 08:30:00|4865|4863|4862.5|4860.5|4865|4863|4862.5|4860.5|266
1640853010000|2021-12-30 08:30:10|4862|4860|4860.5|4859.5|4862|4860|4860.5|4859.5|393
1640853020000|2021-12-30 08:30:20|4860|4859|4860|4858.5|4860|4859|4860|4858.5|89
1640853030000|2021-12-30 08:30:30|4859.5|4859|4859.5|4858.5|4859.5|4859.5|4859.5|4858.5|237
1640853040000|2021-12-30 08:30:40|4860||4860||4860||4860||0
1640853050000|2021-12-30 08:30:50|4859.5||4859.5||4859.5||4859.5||108
1640853060000|2021-12-30 08:31:00|4860|4859|4861.5|4860|4861.5|4860|4860|4859|69
1640853100000|2021-12-30 08:31:40|||||||||1
1640853120000|2021-12-30 08:32:00|4862|4860.5|4865.5|4864|4865.5|4864.5|4862|4860.5|2044
1640853130000|2021-12-30 08:32:10|4865|4863.5|4865.5|4863.5|4865.5|4863.5|4865|4863.5|192
1640853140000|2021-12-30 08:32:20||4864||4863.5||4864||4863.5|0
1640853160000|2021-12-30 08:32:40|4865|4863|4864|4861.5|4865|4863|4864|4861.5|942
1640853180000|2021-12-30 08:33:00|4864.5|4862|4864|4861.5|4864.5|4862.5|4864|4861.5|31
1640853190000|2021-12-30 08:33:10|4864.5|4862|4864.5|4862|4864.5|4862.5|4864.5|4862|0
1640853200000|2021-12-30 08:33:20||4862.5||4862||4862.5||4862|0
1640853210000|2021-12-30 08:33:30|||||||||30
1640853230000|2021-12-30 08:33:50||4862.5||4862.5||4862.5||4862|623
1640853280000|2021-12-30 08:34:40|4864||4864||4864||4864||110
1640853290000|2021-12-30 08:34:50|4864.5|4862|4865.5|4863|4865.5|4863|4862.5|4861|1382
1640853300000|2021-12-30 08:35:00|4865|4862.5|4864.5|4863|4865|4863|4864.5|4862.5|1830
1640853310000|2021-12-30 08:35:10|||||||||80
1640853320000|2021-12-30 08:35:20|4864|4862.5|4867.5|4865.5|4867.5|4865.5|4864|4862.5|1612
1640853330000|2021-12-30 08:35:30|||||||||50
1640853350000|2021-12-30 08:35:50|4867|4865|4866.5|4865|4867|4865.5|4865|4863.5|2444
1640853360000|2021-12-30 08:36:00|4867.5|4865.5|4867.5|4865.5|4867.5|4865.5|4867.5|4865.5|246
1640853380000|2021-12-30 08:36:20|4868|4866|4871.5|4870.5|4872|4870.5|4868|4866|465
1640853390000|2021-12-30 08:36:30|4872||4872||4872||4872||0
1640853400000|2021-12-30 08:36:40|4871.5|4871|4872|4871|4872|4871|4871.5|4870.5|604
1640853410000|2021-12-30 08:36:50|4873|4871.5|4872.5|4871|4873|4872.5|4872.5|4871|1451
1640853420000|2021-12-30 08:37:00|4873|4871.5|4873|4871.5|4873|4871.5|4873|4871.5|275
1640853430000|2021-12-30 08:37:10||4872||4872||4872.5||4871.5|372
1640853450000|2021-12-30 08:37:30||4872.5||4872.5||4872.5||4872.5|0
1640853460000|2021-12-30 08:37:40|4874|4873|4874|4873|4874|4873|4874|4873|139
1640853470000|2021-12-30 08:37:50|||||||||50
1640853490000|2021-12-30 08:38:10|4873.5|4872.5|4873.5|4872|4874|4873|4872.5|4870|2742
1640853500000|2021-12-30 08:38:20|4874|4872.5|4874|4873|4874|4873|4874|4872.5|940
1640853510000|2021-12-30 08:38:30|4874.5|4873.5|4874.5|4872.5|4875|4874|4874.5|4872.5|1335
1640853520000|2021-12-30 08:38:40|||||||||201
1640853540000|2021-12-30 08:39:00|||||||||577
1640853550000|2021-12-30 08:39:10||4873||4873.5||4873.5||4872.5|7
1640853560000|2021-12-30 08:39:20|4875|4874|4874.5|4874|4875.5|4874.5|4874.5|4873.5|2270
1640853570000|2021-12-30 08:39:30|4875||4875||4875||4875||175
1640853590000|2021-12-30 08:39:50|4874.5|4873|4874.5|4872.5|4874.5|4873|4874.5|4872.5|399
1640853600000|2021-12-30 08:40:00|4875||4874.5||4875||4874.5||288
1640853610000|2021-12-30 08:40:10||4873||4873.5||4873.5||4873|0
1640853630000|2021-12-30 08:40:30|4875|4874|4875|4873.5|4875|4874.5|4875|4873.5|207
1640853640000|2021-12-30 08:40:40|4874.5|4873|4873.5|4872|4874.5|4873.5|4873|4872|1503
1640853660000|2021-12-30 08:41:00|||||||||317
1640853670000|2021-12-30 08:41:10|4874|4872.5|4873.5|4872.5|4874|4872.5|4873.5|4872.5|0
1640853680000|2021-12-30 08:41:20|4874|4872|4872.5|4871|4874|4872|4872.5|4871|439
1640853710000|2021-12-30 08:41:50|||||||||115
1640853720000|2021-12-30 08:42:00|4872|4870.5|4871.5|4870|4872.5|4870.5|4871.5|4870|1159
1640853730000|2021-12-30 08:42:10|||||||||1
1640853760000|2021-12-30 08:42:40|4871|4869.5|4870.5|4868.5|4871|4869.5|4870.5|4868.5|249
1640853780000|2021-12-30 08:43:00|||||||||290
1640853790000|2021-12-30 08:43:10|||||||||20
1640853810000|2021-12-30 08:43:30|||||||||200
1640853820000|2021-12-30 08:43:40|4870|4868|4870|4868.5|4870|4868.5|4869.5|4868|168
1640853830000|2021-12-30 08:43:50|4869.5|4868|4869.5|4867.5|4869.5|4868|4869.5|4867.5|100
1640853840000|2021-12-30 08:44:00|4869|4868|4869|4867.5|4869|4868|4868.5|4867.5|966
1640853850000|2021-12-30 08:44:10|||||||||462
1640853860000|2021-12-30 08:44:20|4868.5|4867|4868.5|4867|4868.5|4867|4867.5|4867|630
1640853870000|2021-12-30 08:44:30|4868|4866.5|4868|4867|4868.5|4867|4868|4866.5|1747
1640853890000|2021-12-30 08:44:50|4867.5|4866.5|4868|4867|4868|4867|4867.5|4866.5|345
1640853910000|2021-12-30 08:45:10|4867.5|4866.5|4867.5|4866|4867.5|4866.5|4867.5|4866|604
1640853920000|2021-12-30 08:45:20|4867|4866.5|4867|4864.5|4867|4866.5|4867|4864.5|283
1640853930000|2021-12-30 08:45:30|4866.5||4866||4866.5||4866||158
1640853940000|2021-12-30 08:45:40|4866.5|4865|4866|4865|4866.5|4865|4866|4864.5|150
1640853970000|2021-12-30 08:46:10|4867|4865.5|4867|4866|4867|4866|4866.5|4865.5|167
1640853990000|2021-12-30 08:46:30|4867.5|4866.5|4866|4864.5|4867.5|4867|4866|4864.5|403
1640854000000|2021-12-30 08:46:40|4867|4865|4867|4865|4867|4865|4867|4865|0
1640854010000|2021-12-30 08:46:50|||||||||201
1640854020000|2021-12-30 08:47:00|||||||||241
1640854050000|2021-12-30 08:47:30|||||||||18
1640854060000|2021-12-30 08:47:40||4865.5||4866||4866||4865.5|1046
1640854070000|2021-12-30 08:47:50|4867.5|4866.5|4867.5|4866.5|4867.5|4867|4867.5|4866.5|202
1640854080000|2021-12-30 08:48:00|||||||||18
1640854110000|2021-12-30 08:48:30|||||||||1028
1640854120000|2021-12-30 08:48:40|4867|4867|4870|4869|4870|4869|4867|4867|2241
1640854130000|2021-12-30 08:48:50|4869.5|4868.5|4870.5|4869.5|4870.5|4869.5|4869.5|4868.5|1550
1640854140000|2021-12-30 08:49:00|||||||||161
1640854150000|2021-12-30 08:49:10|||||||||18
1640854170000|2021-12-30 08:49:30|4870||4870.5||4870.5||4870||756
1640854190000|2021-12-30 08:49:50|||||||||7
1640854200000|2021-12-30 08:50:00|4870|4869|4870|4868.5|4870|4869|4870|4868.5|558
1640854210000|2021-12-30 08:50:10|||||||||320
1640854240000|2021-12-30 08:50:40|||||||||18
1640854260000|2021-12-30 08:51:00|||||||||313
1640854270000|2021-12-30 08:51:10|4869.5|4868|4869|4868|4869.5|4868.5|4869|4868|557
1640854280000|2021-12-30 08:51:20||4867.5||4867||4867.5||4867|364
1640854290000|2021-12-30 08:51:30||4867.5||4867.5||4867.5||4867|0
1640854320000|2021-12-30 08:52:00|||||||||37
1640854330000|2021-12-30 08:52:10|4868.5|4867|4869|4868|4869|4868|4868|4867|585
1640854340000|2021-12-30 08:52:20|4869.5|4868.5|4870|4869|4870|4869|4869.5|4868.5|426
1640854350000|2021-12-30 08:52:30|4870.5|4869.5|4871|4870|4871.5|4870.5|4870.5|4869.5|609
1640854370000|2021-12-30 08:52:50|||||||||18
1640854380000|2021-12-30 08:53:00|||||||||184
1640854390000|2021-12-30 08:53:10|4870.5||4870.5||4870.5||4870.5||0
1640854400000|2021-12-30 08:53:20|4871|4870.5|4871|4870|4871|4870.5|4871|4870|14
1640854440000|2021-12-30 08:54:00|4871.5|4870.5|4871.5|4870.5|4871.5|4870.5|4871.5|4870.5|382
1640854450000|2021-12-30 08:54:10|||||||||18
1640854460000|2021-12-30 08:54:20|||||||||80
1640854470000|2021-12-30 08:54:30|4871|4869.5|4871|4870|4871.5|4870.5|4871|4869.5|752
1640854500000|2021-12-30 08:55:00|4871.5|4870.5|4872.5|4871.5|4872.5|4871.5|4871.5|4870.5|187
1640854520000|2021-12-30 08:55:20||4872||4872||4872||4871.5|18
1640854570000|2021-12-30 08:56:10|4873.5|4872.5|4874|4872.5|4874|4872.5|4873.5|4872.5|112
1640854580000|2021-12-30 08:56:20|4874.5|4873|4875|4873.5|4875|4873.5|4874.5|4873|362
1640854590000|2021-12-30 08:56:30|4875.5|4874|4876|4874.5|4876.5|4874.5|4875.5|4874|120
1640854600000|2021-12-30 08:56:40|4875.5||4875.5||4876||4875.5||33
1640854620000|2021-12-30 08:57:00|4875|4874|4875|4873.5|4875.5|4874.5|4875|4873.5|1008
1640854630000|2021-12-30 08:57:10|4875.5|4873|4876|4874.5|4876.5|4874.5|4873|4872|1781
1640854640000|2021-12-30 08:57:20|4875.5||4876||4876||4875.5||734
1640854650000|2021-12-30 08:57:30||4875||4875||4875||4875|0
1640854670000|2021-12-30 08:57:50|4877|4875.5|4877.5|4876|4877.5|4876|4877|4875|736
1640854690000|2021-12-30 08:58:10|4878|4876.5|4878|4876.5|4878|4876.5|4878|4876.5|0
1640854700000|2021-12-30 08:58:20|4879|4877|4878.5|4877|4879|4877.5|4878|4877|731
1640854720000|2021-12-30 08:58:40|||||||||18
1640854730000|2021-12-30 08:58:50|4879|4877.5|4879|4878.5|4879|4878.5|4879|4877.5|135
1640854740000|2021-12-30 08:59:00|4879.5|4879|4879.5|4878.5|4879.5|4879|4879.5|4878.5|1043
1640854750000|2021-12-30 08:59:10|||||||||59
1640854760000|2021-12-30 08:59:20|4879|4879|4881|4880|4881|4880|4879|4879|1203
1640854790000|2021-12-30 08:59:50|||||||||140
1640854800000|2021-12-30 09:00:00|4880.5||4881||4881.5||4880.5||977
1640854830000|2021-12-30 09:00:30|4880.5||4880.5||4880.5||4880.5||1151
1640854840000|2021-12-30 09:00:40|4880|4879|4879.5|4878.5|4880|4879|4879|4878|1244
1640854850000|2021-12-30 09:00:50|||||||||2
1640854860000|2021-12-30 09:01:00|4880|4879|4880|4878.5|4880|4879|4880|4878.5|709
1640854870000|2021-12-30 09:01:10|4879.5||4879.5||4879.5||4879.5||1555
1640854880000|2021-12-30 09:01:20|4880|4879|4880|4879|4880|4879|4879.5|4879|135
1640854890000|2021-12-30 09:01:30|||||||||52
1640854900000|2021-12-30 09:01:40|4879.5||4879.5||4879.5||4879.5||355
1640854920000|2021-12-30 09:02:00|4879|4878.5|4879|4878|4879|4878.5|4878.5|4878|951
1640854930000|2021-12-30 09:02:10|4878.5||4878.5||4879||4878.5||1
1640854940000|2021-12-30 09:02:20|||||||||304
1640854960000|2021-12-30 09:02:40|||||||||7
1640854970000|2021-12-30 09:02:50|4879|4878.5|4879|4878|4879|4878.5|4879|4878|727
1640854980000|2021-12-30 09:03:00||4878.5||4878.5||4878.5||4878.5|493
1640854990000|2021-12-30 09:03:10|4879.5||4879.5||4879.5||4879.5||196
1640855000000|2021-12-30 09:03:20|4880|4879|4880|4879|4880|4879|4880|4878.5|939
1640855010000|2021-12-30 09:03:30||4879.5||4879.5||4879.5||4879|0
1640855020000|2021-12-30 09:03:40|4881|4880|4881|4880.5|4881|4880.5|4881|4880|443
1640855040000|2021-12-30 09:04:00|||||||||421
1640855060000|2021-12-30 09:04:20|4882|4881|4883|4882|4883|4882|4882|4881|486
1640855070000|2021-12-30 09:04:30|4884|4882.5|4884|4883|4884|4883|4884|4882.5|155
1640855100000|2021-12-30 09:05:00|4884.5|4883.5|4882.5|4882|4885|4884|4882.5|4882|3524
1640855110000|2021-12-30 09:05:10|4883.5||4883||4883.5||4883||0
1640855120000|2021-12-30 09:05:20|4882.5||4883||4883||4882.5||63
1640855160000|2021-12-30 09:06:00|4883.5|4882.5|4884|4883|4884|4883|4883.5|4882|669
1640855170000|2021-12-30 09:06:10|||||||||52
1640855190000|2021-12-30 09:06:30|||||||||1
1640855200000|2021-12-30 09:06:40||4883.5||4883.5||4883.5||4883|175
1640855210000|2021-12-30 09:06:50|||||||||161
1640855220000|2021-12-30 09:07:00|4884.5|4884|4885|4884|4885|4884|4884.5|4884|1218
1640855230000|2021-12-30 09:07:10|4884.5|4883.5|4885|4884.5|4885|4884.5|4883.5|4883|3642
1640855240000|2021-12-30 09:07:20|4886|4885|4886.5|4885|4887|4885|4886|4885|639
1640855260000|2021-12-30 09:07:40|4886|4885.5|4886|4885.5|4886.5|4885.5|4886|4885.5|695
1640855270000|2021-12-30 09:07:50|4886.5|4886|4888|4887|4889|4887|4886.5|4886|522
1640855280000|2021-12-30 09:08:00|4887.5|4886.5|4887|4886|4887.5|4887|4887|4886|2355
1640855290000|2021-12-30 09:08:10||4886.5||4886||4886.5||4886|7
1640855310000|2021-12-30 09:08:30|4887.5|4886.5|4887.5|4887|4888|4887.5|4887.5|4886.5|996
1640855320000|2021-12-30 09:08:40|||||||||3
1640855330000|2021-12-30 09:08:50||4886.5||4886.5||4887||4886.5|237
1640855340000|2021-12-30 09:09:00|4888|4887|4888|4887|4888|4887|4888|4887|642
1640855350000|2021-12-30 09:09:10|4887.5|4886.5|4887.5|4886.5|4887.5|4886.5|4887.5|4886.5|189
1640855370000|2021-12-30 09:09:30|4887|4886|4887|4886|4887|4886.5|4885|4884|2236
1640855390000|2021-12-30 09:09:50|||||||||6
1640855400000|2021-12-30 09:10:00|4886.5|4886.5|4887|4886.5|4887|4886.5|4886.5|4886.5|111
1640855410000|2021-12-30 09:10:10|4887.5||4887.5||4887.5||4887.5||668
1640855430000|2021-12-30 09:10:30|4887||4887.5||4887.5||4887||539
1640855440000|2021-12-30 09:10:40||4887||4887||4887||4887|0
1640855450000|2021-12-30 09:10:50|4888|4887.5|4889|4888|4889|4888|4888|4887.5|775
1640855460000|2021-12-30 09:11:00|4889.5|4888.5|4891.5|4890|4891.5|4890.5|4889.5|4888.5|1415
1640855480000|2021-12-30 09:11:20||4890.5||4890.5||4890.5||4890|0
1640855490000|2021-12-30 09:11:30|4892.5|4891|4893.5|4892|4893.5|4892|4892.5|4891|669
1640855500000|2021-12-30 09:11:40|4893|4892.5|4895|4894|4895.5|4894|4893|4892.5|1355
1640855520000|2021-12-30 09:12:00|4896|4894.5|4895.5|4894|4896|4895.5|4895|4894|4085
1640855530000|2021-12-30 09:12:10|4895|4893|4894|4892.5|4895|4893|4894|4892.5|851
1640855540000|2021-12-30 09:12:20|4893.5|4893|4894.5|4893|4894.5|4893|4893.5|4893|121
1640855550000|2021-12-30 09:12:30|4894|4893.5|4895|4894|4895|4894|4894|4893|460
1640855580000|2021-12-30 09:13:00||4894.5||4894.5||4894.5||4894.5|238
1640855590000|2021-12-30 09:13:10|||||||||18
1640855600000|2021-12-30 09:13:20|4895.5|4895|4896|4895|4896.5|4895.5|4895.5|4895|2973
1640855620000|2021-12-30 09:13:40|4895.5||4895.5||4895.5||4895.5||304
1640855630000|2021-12-30 09:13:50|4896||4896||4896||4896||0
1640855640000|2021-12-30 09:14:00|4896.5|4896.5|4898.5|4898|4899|4898|4896.5|4896.5|4679
1640855650000|2021-12-30 09:14:10|4898|4897|4898|4897|4898|4897|4898|4897|81
1640855660000|2021-12-30 09:14:20|4897.5|4896.5|4897|4896|4897.5|4897|4897|4896|1484
1640855670000|2021-12-30 09:14:30|4896.5|4895.5|4896|4895|4896.5|4895.5|4895|4894.5|487
1640855690000|2021-12-30 09:14:50|4895.5|4894.5|4895.5|4894.5|4896|4895|4895|4894.5|1974
1640855700000|2021-12-30 09:15:00|4896|4895|4894|4893.5|4896.5|4895|4894|4893.5|1022
1640855710000|2021-12-30 09:15:10|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|4893.5|4892.5|169
1640855720000|2021-12-30 09:15:20|4894|4893|4894|4893|4894|4893|4894|4893|300
1640855730000|2021-12-30 09:15:30|||||||||10
1640855740000|2021-12-30 09:15:40|4893.5|4892.5|4894|4893.5|4894|4893.5|4893|4892.5|2654
1640855750000|2021-12-30 09:15:50||4893||4893.5||4893.5||4893|923
1640855760000|2021-12-30 09:16:00|4893.5|4893|4893.5|4893|4893.5|4893|4893.5|4891.5|748
1640855770000|2021-12-30 09:16:10|4893|4892.5|4892.5|4891.5|4893|4892.5|4892.5|4891|686
1640855780000|2021-12-30 09:16:20||4891||4891.5||4891.5||4891|18
1640855790000|2021-12-30 09:16:30|4892||4892||4892||4892||0
1640855800000|2021-12-30 09:16:40|||||||||39
1640855810000|2021-12-30 09:16:50|4892.5|4891|4892.5|4891.5|4892.5|4892|4892.5|4891|295
1640855830000|2021-12-30 09:17:10|4892|4892|4892|4891.5|4892|4892|4892|4891.5|471
1640855860000|2021-12-30 09:17:40|4891.5|4891|4891.5|4890.5|4891.5|4891|4891.5|4890|575
1640855880000|2021-12-30 09:18:00|4891|4890|4891|4890|4891|4890|4890.5|4889.5|1153
1640855890000|2021-12-30 09:18:10|4891.5|4891|4892|4891|4892|4891|4891|4890|820
1640855900000|2021-12-30 09:18:20|4892.5|4891.5|4892.5|4892|4892.5|4892|4892.5|4891.5|95
1640855910000|2021-12-30 09:18:30|||||||||66
1640855920000|2021-12-30 09:18:40|4892|4891|4892|4891|4892|4891|4892|4891|393
1640855930000|2021-12-30 09:18:50|4891.5|4890|4890|4889|4891.5|4890.5|4890|4888.5|1410
1640855940000|2021-12-30 09:19:00|4889.5|4888|4888|4887|4889.5|4888|4886.5|4886|766
1640855950000|2021-12-30 09:19:10|4887.5|4886.5|4886|4884.5|4887.5|4886.5|4886|4884.5|330
1640855970000|2021-12-30 09:19:30|4886.5|4885|4886.5|4886|4886.5|4886|4886.5|4885|325
1640855980000|2021-12-30 09:19:40|4887|4886.5|4887|4886.5|4887|4886.5|4887|4886.5|203
1640855990000|2021-12-30 09:19:50|||||||||206
1640856000000|2021-12-30 09:20:00|4886.5|4886|4886.5|4885|4887|4886.5|4886.5|4885|1368
1640856010000|2021-12-30 09:20:10||4884.5||4885||4885||4884.5|25
1640856050000|2021-12-30 09:20:50|4886|4885.5|4886|4885|4886|4885.5|4886|4885|607
1640856060000|2021-12-30 09:21:00|4885.5|4885.5|4889.5|4888.5|4890|4888.5|4885.5|4884.5|2832
1640856100000|2021-12-30 09:21:40|4889|4888|4889.5|4888.5|4889.5|4888.5|4888.5|4887|2763
1640856120000|2021-12-30 09:22:00|||||||||117
1640856130000|2021-12-30 09:22:10|4890|4889|4890.5|4889|4890.5|4889|4890|4889|657
1640856140000|2021-12-30 09:22:20|4891|4889.5|4890.5|4889|4891|4889.5|4890|4889|421
1640856150000|2021-12-30 09:22:30||4889.5||4889||4889.5||4889|18
1640856170000|2021-12-30 09:22:50||4889.5||4889.5||4889.5||4889.5|0
1640856180000|2021-12-30 09:23:00|||||||||106
1640856190000|2021-12-30 09:23:10|4891|4890|4892|4890.5|4892|4890.5|4891|4890|285
1640856220000|2021-12-30 09:23:40||4891||4891||4891||4891|9
1640856240000|2021-12-30 09:24:00||4890.5||4891||4891||4890.5|299
1640856250000|2021-12-30 09:24:10||4891.5||4891.5||4891.5||4891|0
1640856260000|2021-12-30 09:24:20|||||||||232
1640856280000|2021-12-30 09:24:40|||||||||79
1640856310000|2021-12-30 09:25:10|4891.5|4890.5|4891|4889.5|4891.5|4890.5|4891|4889.5|807
1640856320000|2021-12-30 09:25:20|||||||||204
1640856330000|2021-12-30 09:25:30|4891.5|4890|4891.5|4890.5|4891.5|4890.5|4891.5|4890|100
1640856350000|2021-12-30 09:25:50|||||||||1
1640856370000|2021-12-30 09:26:10|||||||||182
1640856380000|2021-12-30 09:26:20|||||||||182
1640856400000|2021-12-30 09:26:40|||||||||550
1640856410000|2021-12-30 09:26:50|4892|4891|4891.5|4889.5|4892|4891|4891|4889.5|3027
1640856420000|2021-12-30 09:27:00||4890.5||4890.5||4890.5||4890.5|471
1640856430000|2021-12-30 09:27:10|4892|4891|4892.5|4891.5|4892.5|4891.5|4892|4891|159
1640856470000|2021-12-30 09:27:50|4893|4892|4893.5|4892.5|4893.5|4892.5|4893|4892|157
1640856480000|2021-12-30 09:28:00|||||||||200
1640856500000|2021-12-30 09:28:20|||||||||1
1640856510000|2021-12-30 09:28:30|4894|4893|4896|4894.5|4896|4895|4894|4893|471
1640856530000|2021-12-30 09:28:50|4895.5|4895|4895.5|4895|4896|4895|4895.5|4894.5|598
1640856540000|2021-12-30 09:29:00|||||||||297
1640856560000|2021-12-30 09:29:20|||||||||99
1640856580000|2021-12-30 09:29:40|4895|4894|4895|4894|4895|4894|4895|4894|832
1640856590000|2021-12-30 09:29:50||4894.5||4894.5||4894.5||4894|5
1640856600000|2021-12-30 09:30:00|4895.5|4895|4896|4895|4896|4895|4895.5|4895|428
1640856630000|2021-12-30 09:30:30|4896.5|4895.5|4897.5|4896.5|4898|4896.5|4896.5|4895.5|266
1640856640000|2021-12-30 09:30:40|4897|4896|4896|4895|4897|4896.5|4896|4895|2694
1640856650000|2021-12-30 09:30:50|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|0
1640856660000|2021-12-30 09:31:00|||||||||719
1640856680000|2021-12-30 09:31:20|4897|4896|4897|4896|4897|4896|4897|4896|215
1640856700000|2021-12-30 09:31:40|||||||||91
1640856710000|2021-12-30 09:31:50|4896.5|4895|4896.5|4895.5|4896.5|4896|4895.5|4894|888
1640856730000|2021-12-30 09:32:10|4897|4896|4901|4899.5|4901|4900|4897|4896|2710
1640856740000|2021-12-30 09:32:20||4900||4899.5||4900||4899.5|153
1640856750000|2021-12-30 09:32:30|||||||||103
1640856760000|2021-12-30 09:32:40|||||||||77
1640856770000|2021-12-30 09:32:50|||||||||19
1640856780000|2021-12-30 09:33:00|4901.5|4900|4903|4901.5|4903|4901.5|4901.5|4899.5|1991
1640856800000|2021-12-30 09:33:20|||||||||135
1640856810000|2021-12-30 09:33:30|||||||||47
1640856820000|2021-12-30 09:33:40|||||||||101
1640856830000|2021-12-30 09:33:50|||||||||18
1640856840000|2021-12-30 09:34:00|4902.5|4902|4901.5|4900|4902.5|4902|4901.5|4900|1608
1640856850000|2021-12-30 09:34:10|||||||||119
1640856870000|2021-12-30 09:34:30|4901|4899.5|4900.5|4900|4901|4900|4900.5|4899.5|518
1640856880000|2021-12-30 09:34:40|4900|4899.5|4900|4899.5|4900|4899.5|4900|4899.5|2500
1640856890000|2021-12-30 09:34:50|4900.5|4899|4900|4899|4900.5|4899.5|4900|4899|274
1640856900000|2021-12-30 09:35:00|4901||4900||4901||4900||561
1640856920000|2021-12-30 09:35:20|4900.5|4899.5|4901.5|4900|4901.5|4900.5|4900.5|4899.5|348
1640856930000|2021-12-30 09:35:30|4901|4899.5|4900.5|4900|4901|4900|4900.5|4899|304
1640856940000|2021-12-30 09:35:40|4901.5||4901.5||4901.5||4901.5||7
1640856960000|2021-12-30 09:36:00||4900.5||4900.5||4901||4900.5|888
1640856970000|2021-12-30 09:36:10||4901||4900.5||4901||4900.5|125
1640856980000|2021-12-30 09:36:20|||||||||38
1640857000000|2021-12-30 09:36:40|4902.5|4901|4902.5|4901|4902.5|4901|4902.5|4901|21
1640857010000|2021-12-30 09:36:50|4902|4900.5|4900|4898|4902|4900.5|4900|4898|2403
1640857020000|2021-12-30 09:37:00|||||||||2
1640857030000|2021-12-30 09:37:10|||||||||603
1640857040000|2021-12-30 09:37:20|4899.5||4899||4899.5||4899||18
1640857050000|2021-12-30 09:37:30||4897||4897||4897||4897|179
1640857060000|2021-12-30 09:37:40|4898.5|4896.5|4898|4896.5|4898.5|4896.5|4898|4896.5|1
1640857080000|2021-12-30 09:38:00||4897||4896.5||4897||4896.5|428
1640857090000|2021-12-30 09:38:10||4897||4897||4897||4897|0
1640857100000|2021-12-30 09:38:20|4898.5|4896.5|4898.5|4897|4898.5|4897.5|4898.5|4896.5|134
1640857120000|2021-12-30 09:38:40|4899|4897.5|4900|4898|4900|4898|4899|4897.5|134
1640857140000|2021-12-30 09:39:00|4899.5|4897.5|4899|4897|4899.5|4897.5|4898.5|4897|421
1640857150000|2021-12-30 09:39:10|||||||||19
1640857160000|2021-12-30 09:39:20|4898.5|4896.5|4898|4896|4898.5|4896.5|4897.5|4896|390
1640857170000|2021-12-30 09:39:30||4896.5||4896||4896.5||4896|38
1640857180000|2021-12-30 09:39:40|4897|4895.5|4897|4896|4897|4896|4897|4895.5|525
1640857190000|2021-12-30 09:39:50|4898|4896.5|4898|4896.5|4898|4896.5|4898|4896.5|5
1640857200000|2021-12-30 09:40:00|||||||||275
1640857210000|2021-12-30 09:40:10|4898.5|4897|4900.5|4899|4900.5|4899|4898|4896.5|3418
1640857220000|2021-12-30 09:40:20||4898.5||4899||4899||4898.5|11
1640857240000|2021-12-30 09:40:40|||||||||119
1640857260000|2021-12-30 09:41:00|||||||||576
1640857270000|2021-12-30 09:41:10|||||||||19
1640857310000|2021-12-30 09:41:50|||||||||37
1640857320000|2021-12-30 09:42:00|4900|4898.5|4900.5|4899|4900.5|4899|4899.5|4898|1519
1640857330000|2021-12-30 09:42:10|4900|4898.5|4897.5|4896|4900|4898.5|4896.5|4896|2491
1640857350000|2021-12-30 09:42:30|4898|4896.5|4898.5|4896.5|4898.5|4896.5|4898|4896.5|1
1640857360000|2021-12-30 09:42:40||4897||4897||4897.5||4897|0
1640857380000|2021-12-30 09:43:00||4897.5||4897||4897.5||4897|576
1640857390000|2021-12-30 09:43:10|4898||4897.5||4898||4897.5||312
1640857400000|2021-12-30 09:43:20|4898|4896.5|4898.5|4897|4898.5|4897|4898|4896.5|243
1640857410000|2021-12-30 09:43:30|4898||4898||4898||4898||18
1640857420000|2021-12-30 09:43:40|||||||||18
1640857430000|2021-12-30 09:43:50|4898.5|4897.5|4900|4898.5|4900.5|4898.5|4898.5|4897.5|109
1640857440000|2021-12-30 09:44:00|4900.5|4899|4900.5|4899|4900.5|4899|4900.5|4899|383
1640857450000|2021-12-30 09:44:10|||||||||19
1640857470000|2021-12-30 09:44:30||4899.5||4899.5||4899.5||4899|155
1640857480000|2021-12-30 09:44:40|4900|4899|4900|4899|4900|4899|4900|4899|19
1640857490000|2021-12-30 09:44:50|4899.5|4898.5|4899|4897.5|4900|4898.5|4899|4897.5|268
1640857500000|2021-12-30 09:45:00|||||||||457
1640857520000|2021-12-30 09:45:20|||||||||20
1640857530000|2021-12-30 09:45:30|4898.5|4896.5|4897|4896.5|4898.5|4897.5|4897|4896.5|440
1640857550000|2021-12-30 09:45:50||4895.5||4895.5||4895.5||4895|177
1640857560000|2021-12-30 09:46:00||4895||4895.5||4895.5||4895|293
1640857570000|2021-12-30 09:46:10|4896.5|4895|4896|4895|4896.5|4895|4896|4895|0
1640857590000|2021-12-30 09:46:30|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|4896.5|4895.5|74
1640857600000|2021-12-30 09:46:40|4896||4896||4896||4896||18
1640857620000|2021-12-30 09:47:00|4896.5||4896||4896.5||4896||181
1640857630000|2021-12-30 09:47:10|||||||||104
1640857640000|2021-12-30 09:47:20|4895.5|4895|4896|4895|4896|4895|4895.5|4895|448
1640857660000|2021-12-30 09:47:40|4895.5||4895.5||4895.5||4895.5||0
1640857690000|2021-12-30 09:48:10|4896|4895.5|4900|4898.5|4900|4898.5|4896|4895.5|3086
1640857710000|2021-12-30 09:48:30|4899.5|4898|4899|4897|4899.5|4898|4899|4897|132
1640857720000|2021-12-30 09:48:40|4898|4896.5|4898|4896.5|4898|4897|4897.5|4896.5|191
1640857730000|2021-12-30 09:48:50||4897||4897||4897||4897|50
1640857740000|2021-12-30 09:49:00|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|585
1640857760000|2021-12-30 09:49:20|4898|4897|4898|4897|4898|4897|4898|4897|131
1640857770000|2021-12-30 09:49:30|||||||||20
1640857780000|2021-12-30 09:49:40|||||||||575
1640857790000|2021-12-30 09:49:50|||||||||25
1640857800000|2021-12-30 09:50:00|4898.5|4897.5|4898.5|4898|4898.5|4898|4898.5|4897.5|1604
1640857860000|2021-12-30 09:51:00|4898|4897|4900|4898.5|4901|4900|4898|4897|4036
1640857870000|2021-12-30 09:51:10|4899.5|4898|4899.5|4898.5|4899.5|4898.5|4899|4898|81
1640857880000|2021-12-30 09:51:20|4899|4898|4899.5|4898|4899.5|4898.5|4899|4898|53
1640857890000|2021-12-30 09:51:30|4900.5|4898.5|4900.5|4899.5|4900.5|4899.5|4900.5|4898.5|234
1640857900000|2021-12-30 09:51:40|||||||||18
1640857910000|2021-12-30 09:51:50||4900||4900||4900||4900|0
1640857920000|2021-12-30 09:52:00|4901.5|4900.5|4902.5|4901|4902.5|4901|4901.5|4900.5|129
1640857940000|2021-12-30 09:52:20|4903|4901.5|4902|4900.5|4903|4901.5|4901|4900|968
1640857950000|2021-12-30 09:52:30|4902.5|4901|4903|4901.5|4903|4901.5|4902.5|4901|38
1640857960000|2021-12-30 09:52:40||4902||4902||4902||4902|6
1640857970000|2021-12-30 09:52:50|||||||||273
1640857980000|2021-12-30 09:53:00|4902.5|4901.5|4901|4900|4903|4901.5|4901|4900|607
1640857990000|2021-12-30 09:53:10||4900.5||4900||4900.5||4900|0
1640858010000|2021-12-30 09:53:30|4900.5|4899.5|4899|4898.5|4900.5|4899.5|4899|4898|204
1640858020000|2021-12-30 09:53:40|4900|4898|4900.5|4899|4900.5|4899|4900|4898|100
1640858070000|2021-12-30 09:54:30|4900|4899.5|4901|4899.5|4901|4899.5|4900|4899.5|12
1640858100000|2021-12-30 09:55:00||4900||4899.5||4900||4899.5|42
1640858110000|2021-12-30 09:55:10|4901.5|4900|4903|4901.5|4903|4901.5|4901.5|4899.5|717
1640858120000|2021-12-30 09:55:20|4903.5|4902|4903.5|4901.5|4903.5|4902|4903.5|4901.5|0
1640858150000|2021-12-30 09:55:50||4902||4902||4902||4902|0
1640858160000|2021-12-30 09:56:00||4902.5||4902.5||4902.5||4902|37
1640858170000|2021-12-30 09:56:10|4904.5|4903|4905.5|4903.5|4905.5|4904|4904|4903|18
1640858180000|2021-12-30 09:56:20|4905|4903|4904.5|4903|4905.5|4903.5|4904.5|4903|159
1640858200000|2021-12-30 09:56:40|4905|4903.5|4905.5|4904|4905.5|4904|4905|4903.5|124
1640858210000|2021-12-30 09:56:50|4906|4905|4907|4905|4907|4905|4906|4904|205
1640858220000|2021-12-30 09:57:00|4907.5|4905.5|4907.5|4906|4907.5|4906|4907.5|4905|18
1640858230000|2021-12-30 09:57:10|4908|4906.5|4908|4906.5|4908|4906.5|4908|4906.5|289
1640858240000|2021-12-30 09:57:20|4907.5|4906|4907|4905.5|4907.5|4906|4907|4905.5|713
1640858250000|2021-12-30 09:57:30|4907.5|4906|4907.5|4906|4907.5|4906|4907.5|4906|0
1640858260000|2021-12-30 09:57:40|4908|4906.5|4908|4907|4908|4907|4907.5|4906.5|83
1640858280000|2021-12-30 09:58:00|4907.5|4906.5|4906.5|4906|4908.5|4906.5|4906.5|4905.5|1082
1640858290000|2021-12-30 09:58:10|4907|4905.5|4906.5|4906|4907|4906|4906.5|4905.5|19
1640858310000|2021-12-30 09:58:30|||||||||118
1640858320000|2021-12-30 09:58:40|4907||4907||4907||4907||286
1640858330000|2021-12-30 09:58:50|||||||||20
1640858340000|2021-12-30 09:59:00|4908|4906.5|4908|4907|4908|4907|4908|4906.5|477
1640858350000|2021-12-30 09:59:10|4908.5|4907.5|4909|4908|4909|4908|4908.5|4907.5|36
1640858360000|2021-12-30 09:59:20|4908.5|4907.5|4908|4907|4908.5|4907.5|4908|4907|487
1640858380000|2021-12-30 09:59:40|4907.5||4907.5||4907.5||4907.5||0
1640858390000|2021-12-30 09:59:50|4908|4907.5|4908|4907.5|4908|4907.5|4908|4907|336
1640858400000|2021-12-30 10:00:00|4907.5|4907|4907|4906|4907.5|4907.5|4907|4906|1033
1640858410000|2021-12-30 10:00:10|4907.5||4907.5||4908||4907.5||104
1640858420000|2021-12-30 10:00:20||4906.5||4906||4906.5||4906|307
1640858450000|2021-12-30 10:00:50|4906.5|4905.5|4906.5|4906|4907.5|4906|4906|4905.5|1176
1640858460000|2021-12-30 10:01:00|4906|4905|4906.5|4905.5|4906.5|4905.5|4906|4905|510
1640858470000|2021-12-30 10:01:10|4907|4906|4907|4905.5|4907|4906|4907|4905.5|193
1640858480000|2021-12-30 10:01:20||4906||4906||4906||4906|0
1640858510000|2021-12-30 10:01:50|4906.5|4905.5|4907|4906|4907|4906|4906.5|4905|1013
1640858520000|2021-12-30 10:02:00|4906.5|4905.5|4905.5|4903.5|4906.5|4905.5|4905.5|4903.5|1755
1640858530000|2021-12-30 10:02:10|4905||4904.5||4905||4904.5||106
1640858540000|2021-12-30 10:02:20|4905|4903|4904.5|4903|4905|4903.5|4904.5|4903|241
1640858550000|2021-12-30 10:02:30|4905|4903.5|4905|4903.5|4905|4904|4904.5|4903|190
1640858560000|2021-12-30 10:02:40|4904.5|4903|4904.5|4903|4904.5|4903.5|4904.5|4903|0
1640858570000|2021-12-30 10:02:50|4904||4904||4904||4904||0
1640858580000|2021-12-30 10:03:00||4902||4902||4902||4902|372
1640858590000|2021-12-30 10:03:10|4903.5|4902.5|4903.5|4902|4903.5|4902.5|4903.5|4902|0
1640858600000|2021-12-30 10:03:20|4903|4901.5|4903|4901.5|4903|4901.5|4903|4901|428
1640858610000|2021-12-30 10:03:30|4902.5|4902|4903|4901.5|4903|4902|4902.5|4901.5|439
1640858620000|2021-12-30 10:03:40|4902.5|4902|4902.5|4901.5|4902.5|4902|4902.5|4901|588
1640858630000|2021-12-30 10:03:50|4902|4901|4902|4901|4902|4901.5|4901.5|4901|218
1640858640000|2021-12-30 10:04:00||4901.5||4901.5||4901.5||4901.5|0
1640858650000|2021-12-30 10:04:10||4901||4901||4901||4901|13
1640858670000|2021-12-30 10:04:30|4902.5|4901.5|4903.5|4902.5|4903.5|4902.5|4902.5|4901.5|911
1640858690000|2021-12-30 10:04:50|4903|4901.5|4903|4901.5|4903|4902.5|4903|4901.5|569
1640858700000|2021-12-30 10:05:00|4902.5|4901|4902|4901|4902.5|4901|4902|4901|125
1640858710000|2021-12-30 10:05:10|4902.5|4901.5|4903|4902.5|4903|4902.5|4902.5|4901|269
1640858760000|2021-12-30 10:06:00|4902.5|4901.5|4902.5|4901|4902.5|4901.5|4902.5|4901|893
1640858790000|2021-12-30 10:06:30|||||||||18
1640858800000|2021-12-30 10:06:40|4903|4901.5|4904|4902.5|4904|4903|4903|4901.5|2594
1640858810000|2021-12-30 10:06:50|4903.5|4901.5|4901.5|4900.5|4903.5|4902|4901|4900.5|1168
1640858820000|2021-12-30 10:07:00|4902|4901|4902.5|4901.5|4903|4902|4902|4900.5|2688
1640858830000|2021-12-30 10:07:10|||||||||51
1640858840000|2021-12-30 10:07:20|||||||||631
1640858860000|2021-12-30 10:07:40|||||||||19
1640858880000|2021-12-30 10:08:00|4902|4901|4902.5|4901.5|4902.5|4901.5|4902|4901|591
1640858890000|2021-12-30 10:08:10|||||||||4
1640858900000|2021-12-30 10:08:20|||||||||20
1640858910000|2021-12-30 10:08:30|4902|4901|4902.5|4901|4902.5|4901.5|4901.5|4900.5|1010
1640858920000|2021-12-30 10:08:40|4902|4900.5|4899|4898|4902|4900.5|4899|4898|929
1640858930000|2021-12-30 10:08:50|4899.5|4898.5|4899|4898|4899.5|4898.5|4899|4898|76
1640858940000|2021-12-30 10:09:00|4898.5|4897.5|4899|4897.5|4899|4898|4898.5|4897|183
1640858950000|2021-12-30 10:09:10|4899.5|4898|4899.5|4898.5|4899.5|4898.5|4899|4897.5|139
1640858960000|2021-12-30 10:09:20|4900|4899|4900|4898.5|4900|4899.5|4900|4898.5|554
1640858980000|2021-12-30 10:09:40|4899||4899.5||4899.5||4899||184
1640858990000|2021-12-30 10:09:50||4897.5||4897.5||4898||4897.5|249
1640859000000|2021-12-30 10:10:00|||||||||1
1640859010000|2021-12-30 10:10:10||4898||4897.5||4898||4897.5|0
1640859020000|2021-12-30 10:10:20||4898||4898||4898||4898|0
1640859040000|2021-12-30 10:10:40|4899|4897.5|4897.5|4896.5|4899|4897.5|4897.5|4896.5|273
1640859060000|2021-12-30 10:11:00||4897||4897||4897||4897|2
1640859070000|2021-12-30 10:11:10|4897|4896.5|4897|4896|4897|4896.5|4897|4896|202
1640859080000|2021-12-30 10:11:20|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|4897.5|4896.5|31
1640859090000|2021-12-30 10:11:30|||||||||287
1640859100000|2021-12-30 10:11:40|4898|4897|4898.5|4896.5|4899|4898|4898|4896.5|948
1640859130000|2021-12-30 10:12:10|||||||||18
1640859140000|2021-12-30 10:12:20|4897.5|4896|4897|4895|4897.5|4896|4897|4895|284
1640859160000|2021-12-30 10:12:40||4895.5||4895||4895.5||4895|0
1640859190000|2021-12-30 10:13:10|4897.5|4895.5|4898.5|4897.5|4899|4898.5|4896.5|4895.5|2948
1640859200000|2021-12-30 10:13:20|4899|4898|4899|4898|4899|4898|4899|4898|0
1640859230000|2021-12-30 10:13:50|4898.5|4897.5|4898|4897|4898.5|4897.5|4898|4897|747
1640859240000|2021-12-30 10:14:00||4896.5||4897||4897||4896.5|150
1640859260000|2021-12-30 10:14:20|4897.5|4896.5|4899.5|4898.5|4899.5|4898.5|4897.5|4896|814
1640859270000|2021-12-30 10:14:30|4900||4900.5||4900.5||4900||0
1640859280000|2021-12-30 10:14:40|4900|4899|4901|4900.5|4901|4900.5|4900|4899|398
1640859290000|2021-12-30 10:14:50|4900.5|4899.5|4900.5|4899.5|4900.5|4899.5|4900.5|4899.5|59
1640859300000|2021-12-30 10:15:00|||||||||79
1640859310000|2021-12-30 10:15:10|4901|4900|4901|4900|4901|4900|4901|4900|19
1640859340000|2021-12-30 10:15:40|||||||||3
1640859360000|2021-12-30 10:16:00|||||||||48
1640859370000|2021-12-30 10:16:10||4900.5||4900||4900.5||4900|49
1640859380000|2021-12-30 10:16:20|4900.5||4901||4901||4900.5||0
1640859390000|2021-12-30 10:16:30|4900.5|4899.5|4899.5|4898.5|4900.5|4899.5|4899.5|4898.5|865
1640859420000|2021-12-30 10:17:00|4900||4900||4900||4900||0
1640859430000|2021-12-30 10:17:10|4899.5|4899|4900|4899|4900|4899|4899.5|4898.5|394
1640859460000|2021-12-30 10:17:40|4899.5|4898.5|4899.5|4898.5|4899.5|4898.5|4899.5|4898.5|13
1640859470000|2021-12-30 10:17:50|||||||||19
1640859480000|2021-12-30 10:18:00|4899|4898|4898.5|4897.5|4899|4898|4898.5|4897.5|563
1640859490000|2021-12-30 10:18:10|||||||||20
1640859500000|2021-12-30 10:18:20|4899|4898|4902.5|4901|4902.5|4901|4899|4897.5|934
1640859510000|2021-12-30 10:18:30|4902|4901.5|4902.5|4901.5|4902.5|4901.5|4902|4901.5|0
1640859530000|2021-12-30 10:18:50|4902|4901|4902|4900.5|4902.5|4901|4902|4900.5|151
1640859540000|2021-12-30 10:19:00||4901||4901||4901||4901|19
1640859560000|2021-12-30 10:19:20|||||||||10
1640859570000|2021-12-30 10:19:30|4902.5|4901.5|4902.5|4901.5|4902.5|4902|4902|4901.5|592
1640859580000|2021-12-30 10:19:40|4902|4900.5|4902|4901|4902|4901|4901.5|4900.5|448
1640859600000|2021-12-30 10:20:00|4901.5||4902||4902||4901.5||10
1640859610000|2021-12-30 10:20:10|4901.5|4900.5|4901.5|4900.5|4901.5|4900.5|4901.5|4900.5|127
1640859620000|2021-12-30 10:20:20|4901|4900|4901|4900.5|4901|4900.5|4901|4900|293
1640859630000|2021-12-30 10:20:30|4900.5|4900|4902|4900.5|4902|4900.5|4900.5|4900|549
1640859650000|2021-12-30 10:20:50|||||||||185
1640859660000|2021-12-30 10:21:00|||||||||185
1640859680000|2021-12-30 10:21:20|||||||||101
1640859690000|2021-12-30 10:21:30|||||||||15
1640859700000|2021-12-30 10:21:40|4902.5|4901|4903|4901.5|4903|4901.5|4902.5|4901|224
1640859710000|2021-12-30 10:21:50|4903.5|4902|4903|4901.5|4904|4902.5|4902.5|4901|805
1640859730000|2021-12-30 10:22:10|4903.5|4902|4903.5|4902|4903.5|4902|4903.5|4901.5|253
1640859760000|2021-12-30 10:22:40|||||||||47
1640859780000|2021-12-30 10:23:00|4904|4902.5|4902.5|4901.5|4904|4903.5|4902.5|4901.5|1525
1640859800000|2021-12-30 10:23:20||4902||4901.5||4902||4901.5|59
1640859810000|2021-12-30 10:23:30|4903.5|4902|4903.5|4902|4903.5|4902.5|4903.5|4902|85
1640859820000|2021-12-30 10:23:40|4903|4901.5|4902.5|4901.5|4903|4902|4902.5|4901|528
1640859830000|2021-12-30 10:23:50|4902|4901|4902|4901|4902|4901|4901.5|4901|336
1640859840000|2021-12-30 10:24:00|||||||||100
1640859850000|2021-12-30 10:24:10|4901.5|4900.5|4901|4900|4902|4900.5|4900.5|4899.5|591
1640859860000|2021-12-30 10:24:20|||||||||18
1640859880000|2021-12-30 10:24:40|4900.5||4901||4901||4900.5||35
1640859890000|2021-12-30 10:24:50|||||||||307
1640859900000|2021-12-30 10:25:00|||||||||20
1640859910000|2021-12-30 10:25:10|||||||||19
1640859920000|2021-12-30 10:25:20|4901.5|4900.5|4902|4900.5|4902|4901|4901.5|4900.5|725
1640859930000|2021-12-30 10:25:30|4902.5|4901|4903.5|4902|4903.5|4902|4902.5|4900.5|346
1640859940000|2021-12-30 10:25:40|4903|4902.5|4903.5|4902|4903.5|4902.5|4903|4902|557
1640859950000|2021-12-30 10:25:50|||||||||408
1640859960000|2021-12-30 10:26:00|4903|4902.5|4903|4902.5|4903|4902.5|4903|4902|125
1640859980000|2021-12-30 10:26:20|4902.5|4902|4902|4900.5|4903|4902|4902|4900.5|211
1640859990000|2021-12-30 10:26:30|4901.5||4901.5||4901.5||4901.5||0
1640860000000|2021-12-30 10:26:40|||||||||20
1640860020000|2021-12-30 10:27:00|4902|4899.5|4901|4899.5|4902|4899.5|4901|4899.5|235
1640860040000|2021-12-30 10:27:20||4900||4899.5||4900.5||4899.5|353
1640860050000|2021-12-30 10:27:30|||||||||1
1640860060000|2021-12-30 10:27:40||4900||4900||4900||4900|18
1640860080000|2021-12-30 10:28:00|||||||||20
1640860090000|2021-12-30 10:28:10|||||||||19
1640860110000|2021-12-30 10:28:30|4900.5|4899.5|4900.5|4899.5|4900.5|4899.5|4900.5|4899.5|140
1640860130000|2021-12-30 10:28:50|4901|4900|4901|4900|4901|4900|4901|4900|18
1640860140000|2021-12-30 10:29:00|4900.5||4901||4901||4900.5||19
1640860150000|2021-12-30 10:29:10||4900.5||4900.5||4900.5||4900.5|0
1640860160000|2021-12-30 10:29:20|||||||||18
1640860180000|2021-12-30 10:29:40|4900.5|4900|4904|4902.5|4904|4902.5|4900.5|4900|651
1640860190000|2021-12-30 10:29:50|4903.5||4904||4904||4903.5||202
1640860200000|2021-12-30 10:30:00|||||||||18
1640860220000|2021-12-30 10:30:20|4903.5|4902|4902.5|4900.5|4903.5|4902|4901.5|4900|1418
1640860230000|2021-12-30 10:30:30|||||||||245
1640860240000|2021-12-30 10:30:40|||||||||28
1640860250000|2021-12-30 10:30:50|4903|4901|4903|4901.5|4903|4902.5|4902.5|4901|378
1640860260000|2021-12-30 10:31:00|||||||||18
1640860270000|2021-12-30 10:31:10|4902.5|4901|4902.5|4901|4902.5|4901|4902|4901|156
1640860290000|2021-12-30 10:31:30|4903|4901.5|4903|4901.5|4903|4902|4902.5|4901.5|290
1640860310000|2021-12-30 10:31:50|||||||||58
1640860320000|2021-12-30 10:32:00|||||||||18
1640860330000|2021-12-30 10:32:10|||||||||20
1640860350000|2021-12-30 10:32:30|||||||||40
1640860360000|2021-12-30 10:32:40|4902.5|4902|4903.5|4902.5|4903.5|4903|4902.5|4902|480
1640860380000|2021-12-30 10:33:00|||||||||19
1640860390000|2021-12-30 10:33:10|4903|4902|4903|4901.5|4903|4902|4903|4901|920
1640860400000|2021-12-30 10:33:20|4903.5|4902|4904|4903|4904|4903|4903.5|4902|297
1640860420000|2021-12-30 10:33:40|||||||||13
1640860450000|2021-12-30 10:34:10|||||||||19
1640860460000|2021-12-30 10:34:20|||||||||18
1640860480000|2021-12-30 10:34:40|4905|4903.5|4905|4904|4905|4904.5|4905|4903.5|1580
1640860490000|2021-12-30 10:34:50|4904.5||4904.5||4904.5||4904.5||73
1640860500000|2021-12-30 10:35:00||4903||4903||4903||4903|19
1640860510000|2021-12-30 10:35:10||4903.5||4903||4903.5||4903|0
1640860530000|2021-12-30 10:35:30|4904|4903.5|4904.5|4903.5|4904.5|4903.5|4904|4903.5|125
1640860540000|2021-12-30 10:35:40|4905|4904|4907|4905.5|4907|4905.5|4905|4904|717
1640860550000|2021-12-30 10:35:50|||||||||245
1640860560000|2021-12-30 10:36:00|4907.5|4906|4906.5|4905.5|4907.5|4906|4906.5|4905|285
1640860570000|2021-12-30 10:36:10|4907|4906|4907|4905.5|4907.5|4906|4907|4905.5|42
1640860580000|2021-12-30 10:36:20|||||||||18
1640860610000|2021-12-30 10:36:50|4906.5||4907||4907||4906.5||85
1640860620000|2021-12-30 10:37:00|4906.5|4905|4906|4905|4906.5|4905|4905|4904.5|388
1640860630000|2021-12-30 10:37:10||4904.5||4904.5||4905||4904.5|64
1640860640000|2021-12-30 10:37:20|4906.5|4905|4906.5|4905|4906.5|4905|4906.5|4905|188
1640860650000|2021-12-30 10:37:30|||||||||32
1640860660000|2021-12-30 10:37:40|4907|4905.5|4907|4906|4907|4906|4907|4905|73
1640860690000|2021-12-30 10:38:10|4907.5|4906.5|4908.5|4907.5|4909|4908|4907.5|4906.5|627
1640860730000|2021-12-30 10:38:50|4909|4908|4909|4908|4909|4908|4909|4908|42
1640860740000|2021-12-30 10:39:00|||||||||37
1640860760000|2021-12-30 10:39:20|||||||||20
1640860770000|2021-12-30 10:39:30|||||||||87
1640860800000|2021-12-30 10:40:00|||||||||37
1640860810000|2021-12-30 10:40:10||4908.5||4908.5||4908.5||4908.5|20
1640860840000|2021-12-30 10:40:40|4909.5|4909|4909.5|4908|4909.5|4909|4909|4908|1687
1640860850000|2021-12-30 10:40:50|4910|4908.5|4911|4910|4911|4910|4910|4908.5|742
1640860860000|2021-12-30 10:41:00|4911.5|4910.5|4911.5|4910|4912|4910.5|4911.5|4910|184
1640860870000|2021-12-30 10:41:10|4912|4911|4914.5|4913|4914.5|4913|4912|4910.5|2279
1640860880000|2021-12-30 10:41:20|4914|4913.5|4913|4912|4914.5|4913.5|4912.5|4911.5|580
1640860890000|2021-12-30 10:41:30|4913.5|4912.5|4913.5|4912.5|4913.5|4912.5|4913.5|4912.5|135
1640860910000|2021-12-30 10:41:50|4914|4913|4914.5|4913.5|4914.5|4914|4914|4913|134
1640860920000|2021-12-30 10:42:00|4914|4912.5|4915|4913.5|4915|4913.5|4913.5|4912.5|1692
1640860930000|2021-12-30 10:42:10|4915.5|4914|4917.5|4916|4917.5|4916.5|4915|4914|1228
1640860940000|2021-12-30 10:42:20|4918|4916.5|4918|4916|4918.5|4916.5|4918|4916|0
1640860950000|2021-12-30 10:42:30|4917.5|4916.5|4918|4916.5|4918|4916.5|4917|4916|269
1640860960000|2021-12-30 10:42:40|||||||||2
1640860970000|2021-12-30 10:42:50|4918.5|4917|4918.5|4917|4918.5|4917.5|4918.5|4916.5|125
1640860980000|2021-12-30 10:43:00|4919|4917.5|4919|4917.5|4919|4917.5|4918.5|4917|3254
1640860990000|2021-12-30 10:43:10|4919.5|4918|4923|4922.5|4923|4922.5|4919.5|4918|1405
1640861000000|2021-12-30 10:43:20|4923.5|4923|4922.5|4921|4924|4923|4922.5|4921|1005
1640861020000|2021-12-30 10:43:40|||||||||19
1640861030000|2021-12-30 10:43:50|4923|4921.5|4923|4921.5|4923|4921.5|4923|4921.5|42
1640861040000|2021-12-30 10:44:00|4922.5||4922.5||4922.5||4922||569
1640861050000|2021-12-30 10:44:10|4923|4922|4923|4922|4923|4922.5|4923|4922|175
1640861060000|2021-12-30 10:44:20|||||||||20
1640861070000|2021-12-30 10:44:30|||||||||70
1640861080000|2021-12-30 10:44:40|4922.5|4921.5|4921|4919.5|4923|4921.5|4919.5|4919|18380
1640861090000|2021-12-30 10:44:50|4921.5||4921||4921.5||4921||20
1640861110000|2021-12-30 10:45:10|4921.5|4920|4922.5|4920.5|4922.5|4920.5|4921.5|4920|574
1640861120000|2021-12-30 10:45:20|4923|4921|4923.5|4921.5|4923.5|4921.5|4923|4921|427
1640861130000|2021-12-30 10:45:30|4923|4922.5|4923.5|4922.5|4923.5|4922.5|4923|4922.5|403
1640861140000|2021-12-30 10:45:40|4924|4923|4925|4923.5|4925|4924|4924|4923|1868
1640861150000|2021-12-30 10:45:50|4924.5|4924|4923.5|4922|4924.5|4924|4922.5|4922|1499
1640861160000|2021-12-30 10:46:00|4923|4921.5|4922.5|4921.5|4923.5|4922.5|4922.5|4921.5|614
1640861170000|2021-12-30 10:46:10|4923|4922|4924.5|4923|4924.5|4923.5|4923|4922|841
1640861180000|2021-12-30 10:46:20|4924||4924.5||4924.5||4924||188
1640861190000|2021-12-30 10:46:30|||||||||106
1640861200000|2021-12-30 10:46:40|||||||||11
1640861210000|2021-12-30 10:46:50||4923.5||4923.5||4923.5||4923.5|0
1640861220000|2021-12-30 10:47:00|4925|4924|4925|4924.5|4925|4924.5|4925|4924|614
1640861230000|2021-12-30 10:47:10|4924.5|4923.5|4925|4924.5|4925|4924.5|4924.5|4923|686
1640861240000|2021-12-30 10:47:20|4925.5|4925|4925|4923.5|4925.5|4925|4924.5|4923|996
1640861270000|2021-12-30 10:47:50|4924.5|4923|4924|4923|4924.5|4923.5|4924|4922.5|493
1640861280000|2021-12-30 10:48:00|4924.5|4923.5|4925|4923.5|4925|4924|4924.5|4923.5|1144
1640861290000|2021-12-30 10:48:10|||||||||11
1640861310000|2021-12-30 10:48:30|||||||||52
1640861320000|2021-12-30 10:48:40||4924||4924||4924||4924|45
1640861330000|2021-12-30 10:48:50|||||||||70
1640861340000|2021-12-30 10:49:00|4924.5|4923.5|4923|4922|4924.5|4923.5|4922.5|4921.5|1085
1640861350000|2021-12-30 10:49:10|4923.5|4922.5|4923.5|4923|4923.5|4923|4923|4922.5|252
1640861360000|2021-12-30 10:49:20|4923|4922|4923.5|4922.5|4923.5|4922.5|4923|4922|255
1640861370000|2021-12-30 10:49:30||4923||4923||4923||4923|304
1640861390000|2021-12-30 10:49:50|||||||||65
1640861400000|2021-12-30 10:50:00|4923|4922.5|4923.5|4922.5|4923.5|4922.5|4923|4921.5|765
1640861410000|2021-12-30 10:50:10|4924|4923|4924|4923|4924|4923.5|4924|4922.5|246
1640861430000|2021-12-30 10:50:30|||||||||20
1640861440000|2021-12-30 10:50:40|4923.5||4924||4924||4923.5||81
1640861460000|2021-12-30 10:51:00|4925.5|4923.5|4924.5|4923|4925.5|4924.5|4924.5|4923|1114
1640861470000|2021-12-30 10:51:10|4924|4922.5|4923.5|4922.5|4924|4922.5|4922.5|4922|412
1640861480000|2021-12-30 10:51:20|4923|4922|4922|4920.5|4923.5|4922|4921.5|4920.5|1875
1640861500000|2021-12-30 10:51:40|4921.5||4921.5||4921.5||4921.5||0
1640861510000|2021-12-30 10:51:50|4921|4919.5|4919.5|4918.5|4921|4920|4919.5|4918|1660
1640861520000|2021-12-30 10:52:00|4919|4918|4919.5|4918|4919.5|4918|4918.5|4918|268
1640861530000|2021-12-30 10:52:10|4920|4918.5|4920|4918.5|4920|4918.5|4920|4918.5|2
1640861540000|2021-12-30 10:52:20|4919.5|4918|4919.5|4918|4919.5|4918|4919.5|4918|0
1640861560000|2021-12-30 10:52:40|4919|4917|4918.5|4917|4919|4917|4918.5|4917|125
1640861570000|2021-12-30 10:52:50|4919||4918.5||4919||4918.5||40
1640861580000|2021-12-30 10:53:00|4918|4916.5|4918|4916.5|4918|4916.5|4917.5|4916.5|363
1640861610000|2021-12-30 10:53:30|||||||||70
1640861630000|2021-12-30 10:53:50|||||||||11
1640861640000|2021-12-30 10:54:00|4917.5|4916|4916.5|4915|4917.5|4916|4916|4914.5|573
1640861650000|2021-12-30 10:54:10||4915.5||4915.5||4915.5||4915.5|20
1640861670000|2021-12-30 10:54:30|4916|4915|4916.5|4915|4916.5|4915|4916|4915|213
1640861680000|2021-12-30 10:54:40|4916||4916.5||4916.5||4916||11
1640861690000|2021-12-30 10:54:50||4915.5||4915.5||4915.5||4915.5|11
1640861700000|2021-12-30 10:55:00|4916|4915|4916|4914.5|4916|4915|4915.5|4914|113
1640861710000|2021-12-30 10:55:10|4915.5|4914|4915.5|4914.5|4915.5|4914.5|4915|4914|20
1640861720000|2021-12-30 10:55:20|4915|4914|4915|4913.5|4915|4914|4915|4913.5|74
1640861730000|2021-12-30 10:55:30|4915.5|4914|4916.5|4915|4916.5|4915|4915.5|4914|792
1640861760000|2021-12-30 10:56:00|4916|4916|4915|4913.5|4916|4916|4915|4913.5|307
1640861770000|2021-12-30 10:56:10|4914.5|4913|4916.5|4915.5|4916.5|4915.5|4914|4913|412
1640861800000|2021-12-30 10:56:40|||||||||202
1640861810000|2021-12-30 10:56:50|||||||||11
1640861830000|2021-12-30 10:57:10|4916|4915|4916.5|4915.5|4916.5|4915.5|4916|4915|147
1640861840000|2021-12-30 10:57:20|||||||||20
1640861860000|2021-12-30 10:57:40||4916||4915.5||4916||4915.5|84
1640861870000|2021-12-30 10:57:50||4916||4915.5||4916||4915.5|89
1640861880000|2021-12-30 10:58:00|4917|4916|4917|4916|4917|4916|4917|4916|129
1640861890000|2021-12-30 10:58:10|4917.5|4917|4917.5|4916|4918.5|4917|4917|4916|554
1640861900000|2021-12-30 10:58:20|4917|4915.5|4917.5|4916|4917.5|4916|4916.5|4915.5|1
1640861910000|2021-12-30 10:58:30|4918|4916.5|4919.5|4918|4919.5|4918|4918|4916.5|111
1640861920000|2021-12-30 10:58:40|4920|4918.5|4920|4918.5|4920|4918.5|4920|4918.5|478
1640861930000|2021-12-30 10:58:50|4919.5|4919|4921|4919.5|4921|4920|4919.5|4918.5|662
1640861940000|2021-12-30 10:59:00|4920.5|4919|4921|4919.5|4921|4919.5|4920|4919|791
1640861960000|2021-12-30 10:59:20|||||||||77
1640861970000|2021-12-30 10:59:30|||||||||19
1640861980000|2021-12-30 10:59:40|||||||||12
1640861990000|2021-12-30 10:59:50||4920||4920||4920||4920|1
1640862000000|2021-12-30 11:00:00||4920.5||4920||4920.5||4920|368
1640862010000|2021-12-30 11:00:10|4921.5|4920.5|4921.5|4920|4921.5|4920.5|4921.5|4920|50
1640862020000|2021-12-30 11:00:20|4921|4919.5|4920.5|4919.5|4921|4919.5|4920.5|4919.5|159
1640862030000|2021-12-30 11:00:30|4920|4918|4920.5|4919|4920.5|4919|4919.5|4918|157
1640862040000|2021-12-30 11:00:40|||||||||20
1640862050000|2021-12-30 11:00:50|4920|4918|4919.5|4918|4920|4918|4919|4918|290
1640862060000|2021-12-30 11:01:00|4919|4917|4917|4915.5|4919|4917|4917|4915.5|323
1640862080000|2021-12-30 11:01:20|4916|4915|4915|4913.5|4916|4915|4915|4913.5|782
1640862090000|2021-12-30 11:01:30|||||||||101
1640862100000|2021-12-30 11:01:40|||||||||83
1640862120000|2021-12-30 11:02:00|4914.5|4913|4914.5|4912.5|4914.5|4913|4914|4912|156
1640862130000|2021-12-30 11:02:10|||||||||12
1640862140000|2021-12-30 11:02:20|||||||||18
1640862150000|2021-12-30 11:02:30|4913.5||4913.5||4913.5||4913||1
1640862160000|2021-12-30 11:02:40|4913|4912|4913|4912|4913.5|4912|4913|4911|96
1640862170000|2021-12-30 11:02:50|||||||||118
1640862180000|2021-12-30 11:03:00|||||||||69
1640862200000|2021-12-30 11:03:20|4912.5|4911|4913|4912.5|4913|4912.5|4912|4911|278
1640862210000|2021-12-30 11:03:30|4913.5|4913|4915|4913.5|4915|4913.5|4913.5|4913|134
1640862250000|2021-12-30 11:04:10||4914||4914||4914||4914|89
1640862280000|2021-12-30 11:04:40|4914.5|4913.5|4915|4913.5|4915.5|4914|4914.5|4913|577
1640862300000|2021-12-30 11:05:00|4915.5|4914|4916|4914.5|4916|4914.5|4915.5|4914|0
1640862310000|2021-12-30 11:05:10||4915||4915||4915||4915|0
1640862320000|2021-12-30 11:05:20|4916.5|4915.5|4918|4917.5|4918|4917.5|4916.5|4915|530
1640862330000|2021-12-30 11:05:30|4917.5|4917|4917|4915.5|4917.5|4917.5|4917|4915.5|397
1640862340000|2021-12-30 11:05:40|4917.5|4916|4917.5|4915.5|4917.5|4916|4917.5|4915.5|305
1640862350000|2021-12-30 11:05:50|4917|4916|4917|4915.5|4917|4916|4917|4915.5|41
1640862360000|2021-12-30 11:06:00|4916.5|4915|4915.5|4914|4916.5|4915|4914.5|4913.5|600
1640862370000|2021-12-30 11:06:10|||||||||30
1640862380000|2021-12-30 11:06:20||4914.5||4914.5||4914.5||4914|0
1640862410000|2021-12-30 11:06:50|4916.5|4915|4916.5|4915|4916.5|4915|4916.5|4915|221
1640862420000|2021-12-30 11:07:00|||||||||39
1640862430000|2021-12-30 11:07:10|||||||||165
1640862440000|2021-12-30 11:07:20|||||||||29
1640862450000|2021-12-30 11:07:30|||||||||120
1640862460000|2021-12-30 11:07:40|||||||||18
1640862470000|2021-12-30 11:07:50|||||||||20
1640862480000|2021-12-30 11:08:00|4916|4914.5|4913.5|4912.5|4916|4915|4913.5|4912.5|777
1640862500000|2021-12-30 11:08:20|4913|4912|4913|4912|4913|4912.5|4913|4912|303
1640862530000|2021-12-30 11:08:50|||||||||41
1640862540000|2021-12-30 11:09:00|||||||||29
1640862560000|2021-12-30 11:09:20|||||||||343
1640862570000|2021-12-30 11:09:30|||||||||18
1640862580000|2021-12-30 11:09:40|4912.5||4912.5||4912.5||4912.5||0
1640862610000|2021-12-30 11:10:10|4913||4913||4913||4913||113
1640862620000|2021-12-30 11:10:20|||||||||11
1640862670000|2021-12-30 11:11:10|4912.5||4912.5||4912.5||4912.5||168
1640862680000|2021-12-30 11:11:20|4913||4913||4913||4913||91
1640862690000|2021-12-30 11:11:30|4912.5|4911.5|4912|4911|4912.5|4911.5|4912|4910.5|1189
1640862700000|2021-12-30 11:11:40|4911.5|4910.5|4912|4910.5|4912|4910.5|4911|4910|370
1640862710000|2021-12-30 11:11:50|4912.5|4911|4912.5|4910.5|4912.5|4911|4912.5|4910.5|20
1640862720000|2021-12-30 11:12:00|4912|4911|4912|4910.5|4912|4911|4912|4910.5|25
1640862730000|2021-12-30 11:12:10|4911.5|4910|4910.5|4910|4911.5|4910|4910.5|4910|151
1640862740000|2021-12-30 11:12:20|4911.5|4910.5|4911.5|4910.5|4911.5|4910.5|4911.5|4910.5|171
1640862760000|2021-12-30 11:12:40|||||||||75
1640862770000|2021-12-30 11:12:50|4911|4910|4911|4910|4911|4910|4910.5|4910|223
1640862780000|2021-12-30 11:13:00|4910.5|4909|4910|4909|4910.5|4909|4910|4909|49
1640862820000|2021-12-30 11:13:40|4909.5||4909.5||4909.5||4909.5||10
1640862830000|2021-12-30 11:13:50|4910|4908|4910|4909|4910|4909.5|4909.5|4908|292
1640862840000|2021-12-30 11:14:00|4910.5|4909.5|4910.5|4909.5|4910.5|4910|4910.5|4909.5|343
1640862850000|2021-12-30 11:14:10||4910||4909.5||4910||4909.5|0
1640862870000|2021-12-30 11:14:30|4911|4910|4911|4910|4911|4910.5|4911|4910|47
1640862880000|2021-12-30 11:14:40|4910.5|4909.5|4910.5|4909.5|4910.5|4909.5|4910.5|4909.5|98
1640862900000|2021-12-30 11:15:00|4911|4910|4911.5|4911|4911.5|4911|4911|4910|481
1640862910000|2021-12-30 11:15:10|||||||||5
1640862920000|2021-12-30 11:15:20|4912.5|4911.5|4913|4911.5|4913|4912|4912|4911|1601
1640862930000|2021-12-30 11:15:30|4913.5|4912|4912|4911|4913.5|4912.5|4912|4911|496
1640862950000|2021-12-30 11:15:50|4912.5|4911.5|4914|4912.5|4914|4912.5|4912.5|4911|1751
1640862960000|2021-12-30 11:16:00|||||||||630
1640862970000|2021-12-30 11:16:10|||||||||103
1640862980000|2021-12-30 11:16:20|4914.5|4913|4914|4913|4914.5|4913|4914|4912.5|125
1640863000000|2021-12-30 11:16:40|4914.5||4914.5||4914.5||4914.5||0
1640863010000|2021-12-30 11:16:50|||||||||60
1640863020000|2021-12-30 11:17:00|4914||4914||4914||4914||156
1640863040000|2021-12-30 11:17:20|||||||||18
1640863060000|2021-12-30 11:17:40|4913.5|4912.5|4913.5|4913|4913.5|4913|4913|4912.5|650
1640863070000|2021-12-30 11:17:50|4914|4913.5|4914.5|4913.5|4914.5|4913.5|4914|4913|210
1640863090000|2021-12-30 11:18:10|||||||||10
1640863100000|2021-12-30 11:18:20|4914||4914||4914||4914||20
1640863110000|2021-12-30 11:18:30|4914.5|4913|4914|4912.5|4914.5|4913|4914|4912.5|148
1640863120000|2021-12-30 11:18:40|4913.5||4914||4914||4913.5||0
1640863130000|2021-12-30 11:18:50|4914.5|4913|4914.5|4913|4914.5|4913|4914|4913|188
1640863140000|2021-12-30 11:19:00|4914|4913.5|4914.5|4913.5|4914.5|4913.5|4914|4913|65
1640863150000|2021-12-30 11:19:10|4914||4914||4914||4914||146
1640863180000|2021-12-30 11:19:40|4913.5|4912.5|4914.5|4913.5|4915|4913.5|4913.5|4912.5|214
1640863190000|2021-12-30 11:19:50|4915|4914|4915|4913.5|4915|4914|4914.5|4913.5|28
1640863200000|2021-12-30 11:20:00|||||||||37
1640863210000|2021-12-30 11:20:10|4914.5|4913|4914.5|4913|4914.5|4913|4914|4912.5|426
1640863230000|2021-12-30 11:20:30|4914|4913.5|4915|4913.5|4915|4913.5|4914|4913.5|184
1640863240000|2021-12-30 11:20:40||4913||4913||4913||4913|0
1640863260000|2021-12-30 11:21:00||4913.5||4914||4914||4913|288
1640863280000|2021-12-30 11:21:20|||||||||18
1640863290000|2021-12-30 11:21:30|||||||||101
1640863310000|2021-12-30 11:21:50|4915.5|4914.5|4915.5|4914|4915.5|4915|4915.5|4914|361
1640863330000|2021-12-30 11:22:10||4914.5||4914||4915||4914|369
1640863340000|2021-12-30 11:22:20|4915||4915||4915||4915||0
1640863370000|2021-12-30 11:22:50|4915.5|4914.5|4916|4914.5|4916|4914.5|4915.5|4914|103
1640863400000|2021-12-30 11:23:20|4915.5|4914|4915|4914|4915.5|4914|4915|4914|146
1640863410000|2021-12-30 11:23:30|4915.5|4914.5|4915.5|4914.5|4915.5|4914.5|4915.5|4914.5|136
1640863440000|2021-12-30 11:24:00|4916|4915|4919.5|4918|4919.5|4918|4916|4915|1278
1640863450000|2021-12-30 11:24:10|4919|4917.5|4919.5|4917.5|4919.5|4917.5|4918|4917|510
1640863460000|2021-12-30 11:24:20|4919|4918|4919|4917.5|4919.5|4918.5|4919|4917.5|533
1640863480000|2021-12-30 11:24:40|4918.5|4917|4918|4916.5|4918.5|4917|4917.5|4916.5|169
1640863490000|2021-12-30 11:24:50|4918.5|4917|4920.5|4919.5|4921|4919.5|4918.5|4916.5|477
1640863500000|2021-12-30 11:25:00|4921||4921||4921||4921||335
1640863520000|2021-12-30 11:25:20|||||||||19
1640863530000|2021-12-30 11:25:30|4921.5|4920|4921.5|4920.5|4921.5|4920.5|4921.5|4920|200
1640863540000|2021-12-30 11:25:40|4921|4920|4920.5|4918.5|4921|4920|4920|4918.5|307
1640863550000|2021-12-30 11:25:50|4920|4919|4921.5|4920.5|4921.5|4920.5|4920|4919|1075
1640863560000|2021-12-30 11:26:00|4921|4919.5|4921|4919.5|4921|4919.5|4921|4919.5|508
1640863570000|2021-12-30 11:26:10||4919||4919.5||4919.5||4919|663
1640863620000|2021-12-30 11:27:00|4920.5|4920|4919.5|4918.5|4920.5|4920|4918.5|4917|1745
1640863630000|2021-12-30 11:27:10|4920.5|4919|4920.5|4919|4920.5|4919|4920.5|4918.5|104
1640863640000|2021-12-30 11:27:20|4920|4918.5|4920|4918.5|4920|4919|4919|4918|551
1640863650000|2021-12-30 11:27:30|4920.5|4919|4920|4918.5|4921|4920|4920|4918.5|908
1640863660000|2021-12-30 11:27:40||4918||4918||4918||4918|0
1640863670000|2021-12-30 11:27:50|4919.5|4917.5|4920.5|4918.5|4920.5|4918.5|4917.5|4917|694
1640863680000|2021-12-30 11:28:00|4921|4919|4921|4919.5|4921|4919.5|4921|4919|189
1640863700000|2021-12-30 11:28:20|||||||||19
1640863710000|2021-12-30 11:28:30|4920.5|4919|4919|4917.5|4921|4919|4919|4917.5|1206
1640863720000|2021-12-30 11:28:40|4919.5|4917|4919|4917.5|4919.5|4918.5|4919|4917|26
1640863730000|2021-12-30 11:28:50|||||||||118
1640863760000|2021-12-30 11:29:20|4919.5|4918|4919.5|4918.5|4919.5|4918.5|4919.5|4918|345
1640863770000|2021-12-30 11:29:30|4920|4918|4920.5|4919|4921|4919.5|4920|4918|99
1640863780000|2021-12-30 11:29:40|4920|4918.5|4919.5|4918.5|4920|4918.5|4919.5|4918.5|0
1640863790000|2021-12-30 11:29:50|4920|4918|4920|4918|4920|4918|4920|4918|430
1640863800000|2021-12-30 11:30:00||4917.5||4917.5||4917.5||4917.5|0
1640863810000|2021-12-30 11:30:10|||||||||19
1640863830000|2021-12-30 11:30:30||4918||4918||4918.5||4918|327
1640863840000|2021-12-30 11:30:40|4919.5|4917.5|4919|4917.5|4919.5|4918|4918|4917|443
1640863860000|2021-12-30 11:31:00|4918.5|4917|4917|4916|4918.5|4917|4917|4916|1564
1640863870000|2021-12-30 11:31:10|4916.5|4915.5|4917|4915.5|4917|4916|4916|4915.5|436
1640863880000|2021-12-30 11:31:20|||||||||50
1640863900000|2021-12-30 11:31:40|4917.5|4916|4918.5|4917.5|4918.5|4917.5|4917.5|4916|639
1640863920000|2021-12-30 11:32:00|4919|4918|4921.5|4920|4921.5|4920|4919|4918|545
1640863960000|2021-12-30 11:32:40|||||||||5
1640863970000|2021-12-30 11:32:50|||||||||20
1640864000000|2021-12-30 11:33:20|4922|4920.5|4921.5|4920|4922|4921.5|4920.5|4919.5|1478
1640864020000|2021-12-30 11:33:40||4920.5||4921||4921||4920.5|168
1640864030000|2021-12-30 11:33:50|4922|4921.5|4922|4920.5|4922|4921.5|4921.5|4920.5|228
1640864040000|2021-12-30 11:34:00|4921.5||4922||4922||4921.5||0
1640864050000|2021-12-30 11:34:10|4921.5|4921|4922|4921|4922|4921|4921.5|4920.5|256
1640864060000|2021-12-30 11:34:20||4921.5||4921||4921.5||4921|395
1640864070000|2021-12-30 11:34:30||4920.5||4920.5||4920.5||4920.5|200
1640864080000|2021-12-30 11:34:40|4921.5|4921|4920.5|4919|4921.5|4921|4920.5|4919|247
1640864090000|2021-12-30 11:34:50|4920|4918.5|4919.5|4918|4920|4918.5|4919.5|4918|211
1640864100000|2021-12-30 11:35:00||4918.5||4918||4918.5||4918|151
1640864110000|2021-12-30 11:35:10|4920|4918.5|4920.5|4919.5|4920.5|4919.5|4920|4918.5|473
1640864130000|2021-12-30 11:35:30||4920||4920||4920||4920|87
1640864140000|2021-12-30 11:35:40|4921|4920.5|4921|4920|4921|4920.5|4921|4920|371
1640864150000|2021-12-30 11:35:50|4920.5|4919.5|4920|4918|4921.5|4919.5|4919.5|4918|901
1640864170000|2021-12-30 11:36:10|4919.5|4918.5|4920.5|4919|4920.5|4920|4919.5|4918|418
1640864180000|2021-12-30 11:36:20||4918.5||4919||4919||4918.5|0
1640864190000|2021-12-30 11:36:30||4919.5||4919||4919.5||4919|0
1640864200000|2021-12-30 11:36:40||4919.5||4919||4919.5||4919|0
1640864210000|2021-12-30 11:36:50|4921|4920|4921|4920|4921|4920|4921|4920|151
1640864220000|2021-12-30 11:37:00|4920.5|4919|4920.5|4919|4920.5|4919|4920.5|4919|505
1640864230000|2021-12-30 11:37:10|4920||4920||4920||4920||81
1640864240000|2021-12-30 11:37:20|||||||||19
1640864260000|2021-12-30 11:37:40|4919.5|4918|4919.5|4918|4919.5|4918|4919.5|4918|111
1640864270000|2021-12-30 11:37:50|||||||||19
1640864280000|2021-12-30 11:38:00||4918.5||4918.5||4918.5||4918.5|0
1640864290000|2021-12-30 11:38:10|4920||4920||4920||4920||0
1640864300000|2021-12-30 11:38:20|||||||||175
1640864310000|2021-12-30 11:38:30|4919.5||4919.5||4919.5||4919.5||0
1640864320000|2021-12-30 11:38:40|4920||4919.5||4920||4919.5||0
1640864330000|2021-12-30 11:38:50|4920|4919|4920.5|4919|4920.5|4919.5|4920|4919|982
1640864340000|2021-12-30 11:39:00|4920|4918.5|4920.5|4919|4920.5|4919.5|4919.5|4918.5|526
1640864360000|2021-12-30 11:39:20|||||||||20
1640864380000|2021-12-30 11:39:40|4920||4920.5||4920.5||4920||67
1640864400000|2021-12-30 11:40:00|||||||||18
1640864410000|2021-12-30 11:40:10|4921|4919.5|4921|4920|4921|4920.5|4921|4919|307
1640864420000|2021-12-30 11:40:20|4920.5|4919|4920|4919|4920.5|4919|4919.5|4918.5|809
1640864460000|2021-12-30 11:41:00|4920.5|4920|4921.5|4920.5|4921.5|4921|4920|4919|572
1640864500000|2021-12-30 11:41:40|||||||||100
1640864510000|2021-12-30 11:41:50|4921|4920|4921|4919|4921|4920|4921|4919|352
1640864530000|2021-12-30 11:42:10|4921.5|4919.5|4921.5|4920|4921.5|4920|4921.5|4919.5|18
1640864540000|2021-12-30 11:42:20|||||||||191
1640864550000|2021-12-30 11:42:30|4922|4920.5|4921.5|4920|4922.5|4921.5|4921.5|4920|837
1640864580000|2021-12-30 11:43:00|4921||4921.5||4921.5||4921||104
1640864600000|2021-12-30 11:43:20|||||||||1
1640864620000|2021-12-30 11:43:40|4922|4920.5|4922|4921|4922|4921|4922|4920.5|61
1640864630000|2021-12-30 11:43:50||4921.5||4921.5||4921.5||4921.5|0
1640864640000|2021-12-30 11:44:00|||||||||40
1640864650000|2021-12-30 11:44:10|4922.5|4922|4923|4922|4923|4922|4922.5|4922|453
1640864660000|2021-12-30 11:44:20|4922.5|4921.5|4922|4920.5|4923|4921.5|4922|4920.5|321
1640864680000|2021-12-30 11:44:40|4922.5||4922.5||4922.5||4922.5||0
1640864700000|2021-12-30 11:45:00|4923|4921|4923|4921.5|4923|4921.5|4923|4921|63
1640864710000|2021-12-30 11:45:10|4922.5|4921|4922.5|4920.5|4922.5|4921|4922|4920.5|20
1640864730000|2021-12-30 11:45:30|4922|4921|4922|4920.5|4922|4921.5|4922|4920.5|97
1640864740000|2021-12-30 11:45:40|4922.5||4922||4922.5||4922||0
1640864750000|2021-12-30 11:45:50|4922.5|4921|4922.5|4921.5|4922.5|4921.5|4922|4921|113
1640864760000|2021-12-30 11:46:00|4922|4920.5|4922.5|4920.5|4922.5|4920.5|4922|4920.5|223
1640864770000|2021-12-30 11:46:10|4922||4922||4922||4922||0
1640864780000|2021-12-30 11:46:20|||||||||19
1640864790000|2021-12-30 11:46:30|4922.5|4921|4923|4921.5|4923|4922|4922|4920.5|1097
1640864800000|2021-12-30 11:46:40|||||||||469
1640864820000|2021-12-30 11:47:00|||||||||19
1640864840000|2021-12-30 11:47:20|4923.5|4922|4923.5|4922|4923.5|4922.5|4923.5|4922|316
1640864850000|2021-12-30 11:47:30|4923|4921.5|4921.5|4920.5|4923|4921.5|4921.5|4920|1083
1640864860000|2021-12-30 11:47:40|||||||||63
1640864870000|2021-12-30 11:47:50|||||||||118
1640864880000|2021-12-30 11:48:00|4922|4921|4922|4920.5|4922|4921|4922|4920.5|153
1640864890000|2021-12-30 11:48:10|4922.5|4921|4921|4920|4922.5|4921.5|4921|4920|702
1640864900000|2021-12-30 11:48:20|4921.5|4920.5|4922|4920.5|4922|4920.5|4921.5|4920.5|0
1640864910000|2021-12-30 11:48:30|4921.5|4920|4922|4920.5|4922|4920.5|4921.5|4920|152
1640864920000|2021-12-30 11:48:40|4921.5|4920|4921|4920|4921.5|4920|4921|4920|0
1640864930000|2021-12-30 11:48:50|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|4921.5|4920.5|125
1640864940000|2021-12-30 11:49:00|4921||4921.5||4921.5||4921||169
1640864950000|2021-12-30 11:49:10|4921|4920|4922|4920.5|4922|4920.5|4921|4920|434
1640864960000|2021-12-30 11:49:20|4922.5||4922.5||4922.5||4922.5||0
1640864970000|2021-12-30 11:49:30|4922||4922.5||4922.5||4922||0
1640864980000|2021-12-30 11:49:40|4922|4921|4922.5|4921.5|4923|4922|4921.5|4921|1558
1640865000000|2021-12-30 11:50:00|4922||4922.5||4922.5||4922||202
1640865030000|2021-12-30 11:50:30|4923|4922|4923.5|4922|4923.5|4922|4923|4922|58
1640865050000|2021-12-30 11:50:50|4923|4920.5|4922.5|4920.5|4923.5|4920.5|4922|4920.5|349
1640865060000|2021-12-30 11:51:00|4922|4920|4920|4919|4922|4920|4920|4919|615
1640865120000|2021-12-30 11:52:00|4919.5|4918.5|4919.5|4918|4919.5|4918.5|4918.5|4917.5|751
1640865140000|2021-12-30 11:52:20|4920|4918.5|4919.5|4918|4920.5|4919|4919|4918|982
1640865150000|2021-12-30 11:52:30|4919||4919||4919||4919||500
1640865160000|2021-12-30 11:52:40|4919.5|4918.5|4919|4918|4919.5|4918.5|4919|4918|234
1640865180000|2021-12-30 11:53:00|4918.5||4919||4919||4918.5||76
1640865190000|2021-12-30 11:53:10|4919.5|4918.5|4920|4918|4920|4919|4919.5|4918|579
1640865200000|2021-12-30 11:53:20|4919.5||4919||4919.5||4919||0
1640865210000|2021-12-30 11:53:30|||||||||18
1640865220000|2021-12-30 11:53:40|4918.5|4917|4918.5|4917|4918.5|4917|4918|4917|1
1640865230000|2021-12-30 11:53:50|4918||4918||4918||4918||0
1640865240000|2021-12-30 11:54:00|4918.5||4918.5||4918.5||4918.5||0
1640865250000|2021-12-30 11:54:10|4918|4916.5|4917.5|4916.5|4918|4916.5|4917|4916.5|389
1640865260000|2021-12-30 11:54:20|4918|4917.5|4918.5|4918|4919.5|4918|4917.5|4916.5|1221
1640865270000|2021-12-30 11:54:30|4919.5|4918.5|4920|4918.5|4920.5|4919|4919.5|4918|39
1640865280000|2021-12-30 11:54:40|4920.5|4920|4919.5|4918.5|4920.5|4920|4919.5|4918.5|1249
1640865300000|2021-12-30 11:55:00|4919|4918|4918.5|4917|4919.5|4918|4918.5|4917|615
1640865310000|2021-12-30 11:55:10|4918|4916.5|4918|4916.5|4918|4917|4917.5|4916.5|210
1640865320000|2021-12-30 11:55:20|4918.5|4917|4918|4916.5|4918.5|4917|4918|4916.5|0
1640865340000|2021-12-30 11:55:40|4917.5|4916|4917|4916|4917.5|4916|4917|4916|154
1640865350000|2021-12-30 11:55:50|4916.5|4915|4917|4915.5|4917|4915.5|4916|4914.5|541
1640865360000|2021-12-30 11:56:00|4917.5|4916|4918|4916.5|4918|4917|4917|4916|552
1640865390000|2021-12-30 11:56:30|4917.5||4917.5||4917.5||4917.5||135
1640865400000|2021-12-30 11:56:40|4917|4917|4917|4916|4917.5|4917|4917|4915.5|125
1640865440000|2021-12-30 11:57:20|||||||||21
1640865460000|2021-12-30 11:57:40|||||||||13
1640865480000|2021-12-30 11:58:00|||||||||23
1640865500000|2021-12-30 11:58:20|4916.5|4915.5|4915.5|4914.5|4916.5|4915.5|4915.5|4914.5|728
1640865510000|2021-12-30 11:58:30|4916|4915|4916.5|4915.5|4916.5|4915.5|4916|4915|775
1640865520000|2021-12-30 11:58:40|4916|4916|4916.5|4915.5|4916.5|4916|4916|4915.5|359
1640865530000|2021-12-30 11:58:50||4916||4915.5||4916||4915.5|18
1640865560000|2021-12-30 11:59:20|||||||||2
1640865570000|2021-12-30 11:59:30|||||||||68
1640865580000|2021-12-30 11:59:40|4917|4916|4916.5|4915.5|4917|4916|4916.5|4915.5|556
1640865590000|2021-12-30 11:59:50|4917|4916|4917|4915.5|4917.5|4916.5|4917|4915.5|238
1640865600000|2021-12-30 12:00:00|4916.5|4916|4916.5|4915|4916.5|4916|4916|4915|163
1640865610000|2021-12-30 12:00:10|4917|4915.5|4917.5|4916.5|4918|4917|4917|4915.5|534
1640865620000|2021-12-30 12:00:20|4918|4916|4917.5|4916|4918|4916|4917|4915.5|505
1640865640000|2021-12-30 12:00:40|4918|4916.5|4918|4916.5|4918|4917|4917|4916.5|743
1640865650000|2021-12-30 12:00:50|4917.5||4918||4918||4917.5||0
1640865660000|2021-12-30 12:01:00|4917.5|4916|4916.5|4915.5|4917.5|4916|4916.5|4915.5|169
1640865680000|2021-12-30 12:01:20|4916|4915|4917|4915.5|4917|4915.5|4916|4915|1193
1640865690000|2021-12-30 12:01:30|4917.5||4917||4917.5||4917||101
1640865710000|2021-12-30 12:01:50|4917.5|4915|4918|4916.5|4918|4916.5|4916.5|4915|727
1640865720000|2021-12-30 12:02:00|4917.5|4917|4918|4916.5|4918.5|4917|4917.5|4916|350
1640865730000|2021-12-30 12:02:10|4917.5|4916|4917|4916|4917.5|4916|4917|4916|21
1640865750000|2021-12-30 12:02:30|||||||||19
1640865760000|2021-12-30 12:02:40|4918|4916.5|4918.5|4918|4918.5|4918|4918|4916|502
1640865770000|2021-12-30 12:02:50|4919|4918.5|4919|4917.5|4919.5|4918.5|4919|4917|386
1640865780000|2021-12-30 12:03:00|||||||||149
1640865790000|2021-12-30 12:03:10|||||||||20
1640865810000|2021-12-30 12:03:30|4919.5|4918|4919.5|4918|4919.5|4918|4919|4918|133
1640865820000|2021-12-30 12:03:40||4918.5||4918||4918.5||4918|485
1640865840000|2021-12-30 12:04:00|4919|4918.5|4919|4918|4919.5|4919|4919|4918|269
1640865860000|2021-12-30 12:04:20|4918.5|4917.5|4917.5|4915.5|4919|4917.5|4917.5|4915.5|1221
1640865870000|2021-12-30 12:04:30||4916||4915.5||4916||4915.5|0
1640865890000|2021-12-30 12:04:50|4917|4916|4917|4915.5|4917.5|4916.5|4917|4915.5|546
1640865900000|2021-12-30 12:05:00|4917.5|4916|4916|4914.5|4917.5|4916.5|4915.5|4914|1251
1640865910000|2021-12-30 12:05:10|4915.5|4915|4916|4915|4916|4915|4915.5|4915|717
1640865930000|2021-12-30 12:05:30|||||||||544
1640865940000|2021-12-30 12:05:40|4915.5|4914.5|4916|4914.5|4916|4915|4915|4914|1470
1640865950000|2021-12-30 12:05:50|4916.5|4915|4916.5|4915|4916.5|4915.5|4916.5|4915|287
1640865960000|2021-12-30 12:06:00|4917|4915.5|4917|4915.5|4917.5|4916.5|4916.5|4915.5|1931
1640865970000|2021-12-30 12:06:10|4917.5|4916|4917.5|4916|4917.5|4916.5|4917|4915.5|439
1640865980000|2021-12-30 12:06:20|4918|4916.5|4918.5|4917|4918.5|4917.5|4918|4916.5|808
1640865990000|2021-12-30 12:06:30|4918|4916.5|4918|4916|4918|4916.5|4918|4916|0
1640866010000|2021-12-30 12:06:50|4918.5|4916.5|4918.5|4917|4918.5|4917|4918|4916.5|474
1640866030000|2021-12-30 12:07:10|4919|4917.5|4920|4918|4920|4918|4918.5|4917.5|864
1640866060000|2021-12-30 12:07:40|4919.5|4917|4919.5|4918|4919.5|4918|4918.5|4917|64
1640866120000|2021-12-30 12:08:40|4919|4919|4919.5|4918.5|4919.5|4919|4919|4918|100
1640866130000|2021-12-30 12:08:50||4919||4919||4919||4919|145
1640866140000|2021-12-30 12:09:00|4920|4919.5|4921|4919.5|4921|4919.5|4920|4919.5|179
1640866150000|2021-12-30 12:09:10|4921.5|4920|4921|4919.5|4921.5|4920|4921|4919.5|304
1640866160000|2021-12-30 12:09:20|4921.5|4920|4921.5|4920|4922|4920.5|4921|4920|286
1640866180000|2021-12-30 12:09:40|4920.5|4920.5|4921|4919.5|4921.5|4920.5|4920.5|4919.5|590
1640866190000|2021-12-30 12:09:50|4921.5|4920|4921.5|4920|4921.5|4920|4921.5|4920|0
1640866200000|2021-12-30 12:10:00|4922|4920.5|4922|4921|4922|4921|4922|4920.5|242
1640866210000|2021-12-30 12:10:10|||||||||406
1640866220000|2021-12-30 12:10:20|4921.5|4920.5|4922|4920.5|4922|4921|4921|4920|464
1640866230000|2021-12-30 12:10:30|||||||||75
1640866240000|2021-12-30 12:10:40|4921.5|4920|4921.5|4920|4921.5|4920|4921|4920|224
1640866250000|2021-12-30 12:10:50|4922|4919|4920.5|4919|4922|4919|4920.5|4919|425
1640866260000|2021-12-30 12:11:00|4921|4920|4921|4919|4921|4920|4921|4919|219
1640866270000|2021-12-30 12:11:10|4920.5|4920|4921|4919|4921|4920|4920.5|4919|678
1640866280000|2021-12-30 12:11:20|4920.5|4918.5|4921|4920|4921|4920|4920|4918.5|879
1640866300000|2021-12-30 12:11:40|4920.5|4919.5|4921|4919.5|4921|4919.5|4920.5|4919.5|33
1640866310000|2021-12-30 12:11:50|4920.5|4920|4920.5|4920|4921|4920|4920.5|4919.5|141
1640866320000|2021-12-30 12:12:00||4919.5||4919.5||4919.5||4919.5|19
1640866350000|2021-12-30 12:12:30|||||||||137
1640866380000|2021-12-30 12:13:00||4920||4919.5||4920||4919.5|0
1640866400000|2021-12-30 12:13:20|||||||||50
1640866420000|2021-12-30 12:13:40|4920|4919|4919.5|4918.5|4920|4919.5|4919.5|4918|273
1640866430000|2021-12-30 12:13:50|4920|4919|4920.5|4919|4920.5|4919|4920|4919|397
1640866480000|2021-12-30 12:14:40|4921|4919.5|4921.5|4920|4922|4920|4921|4919.5|630
1640866490000|2021-12-30 12:14:50|4922|4920.5|4921|4920|4922|4921|4921|4920|444
1640866500000|2021-12-30 12:15:00|4920.5|4919.5|4921|4919.5|4921|4919.5|4920.5|4919.5|138
1640866510000|2021-12-30 12:15:10|4920.5|4920|4920.5|4920|4920.5|4920|4920.5|4920|20
1640866530000|2021-12-30 12:15:30|||||||||36
1640866550000|2021-12-30 12:15:50|4920|4919.5|4920.5|4919.5|4920.5|4919.5|4920|4919.5|49
1640866560000|2021-12-30 12:16:00|||||||||18
1640866570000|2021-12-30 12:16:10|||||||||100
1640866580000|2021-12-30 12:16:20|||||||||1
1640866610000|2021-12-30 12:16:50|||||||||20
1640866630000|2021-12-30 12:17:10|4920|4920|4920.5|4919|4920.5|4920|4920|4919|464
1640866640000|2021-12-30 12:17:20||4919.5||4919.5||4919.5||4919.5|0
1640866660000|2021-12-30 12:17:40|4921|4920|4921|4920|4921|4920.5|4921|4920|451
1640866680000|2021-12-30 12:18:00|||||||||1896
1640866700000|2021-12-30 12:18:20|4920.5|4919.5|4919.5|4918.5|4921|4919.5|4919.5|4918.5|917
1640866710000|2021-12-30 12:18:30|4920||4919.5||4920||4919.5||18
1640866720000|2021-12-30 12:18:40|4919|4918|4918.5|4917.5|4919.5|4918.5|4918|4917|964
1640866730000|2021-12-30 12:18:50|||||||||71
1640866740000|2021-12-30 12:19:00|||||||||116
1640866760000|2021-12-30 12:19:20|4918|4917|4917.5|4916.5|4918|4917|4917.5|4916.5|274
1640866770000|2021-12-30 12:19:30|4918||4918||4918||4918||0
1640866780000|2021-12-30 12:19:40|4917||4917.5||4917.5||4917||48
1640866790000|2021-12-30 12:19:50|4917||4917.5||4917.5||4917||125
1640866800000|2021-12-30 12:20:00|4917|4916|4917|4916|4917.5|4916|4917|4915.5|185
1640866810000|2021-12-30 12:20:10||4915.5||4915.5||4915.5||4915|0
1640866830000|2021-12-30 12:20:30||4916||4916||4916||4916|2
1640866840000|2021-12-30 12:20:40|4916.5|4915.5|4916|4915.5|4916.5|4915.5|4916|4915.5|89
1640866850000|2021-12-30 12:20:50|4916.5|4916|4918|4916.5|4918|4917|4916.5|4916|1066
1640866860000|2021-12-30 12:21:00|||||||||1
1640866870000|2021-12-30 12:21:10|4917.5|4916|4917|4916|4917.5|4916|4917|4916|350
1640866880000|2021-12-30 12:21:20|4917.5|4915.5|4917|4915.5|4917.5|4915.5|4917|4915.5|0
1640866890000|2021-12-30 12:21:30||4916||4916||4916||4916|0
1640866900000|2021-12-30 12:21:40||4915.5||4916||4916||4915.5|0
1640866910000|2021-12-30 12:21:50||4915.5||4915.5||4915.5||4915.5|0
1640866920000|2021-12-30 12:22:00|4916.5|4915|4916|4914.5|4916.5|4915|4915.5|4914|261
1640866930000|2021-12-30 12:22:10||4914||4914.5||4914.5||4914|18
1640866970000|2021-12-30 12:22:50|4915.5|4915|4915.5|4914.5|4915.5|4915|4915.5|4914.5|358
1640867000000|2021-12-30 12:23:20|4915|4914|4914.5|4914|4915|4914|4914.5|4914|260
1640867010000|2021-12-30 12:23:30|||||||||356
1640867020000|2021-12-30 12:23:40|4915|4914.5|4915|4914|4915|4914.5|4915|4914|60
1640867030000|2021-12-30 12:23:50|4915.5|4914.5|4915.5|4914.5|4916|4915|4915.5|4914.5|504
1640867050000|2021-12-30 12:24:10|4916||4915.5||4916||4915.5||18
1640867060000|2021-12-30 12:24:20|4916|4915|4916.5|4915.5|4916.5|4915.5|4916|4915|11
1640867070000|2021-12-30 12:24:30|4917|4916|4917.5|4916.5|4918|4917|4917|4916|151
1640867080000|2021-12-30 12:24:40|4917|4916|4917|4916|4917|4916|4917|4916|0
1640867090000|2021-12-30 12:24:50|||||||||19
1640867110000|2021-12-30 12:25:10|||||||||15
1640867160000|2021-12-30 12:26:00|4916.5|4915.5|4916.5|4915.5|4916.5|4915.5|4916.5|4915.5|220
1640867180000|2021-12-30 12:26:20|4917|4916|4917|4916|4917|4916|4917|4916|83
1640867190000|2021-12-30 12:26:30|4916.5|4915.5|4917|4915.5|4917|4915.5|4916.5|4915.5|0
1640867200000|2021-12-30 12:26:40||4916||4915.5||4916||4915.5|0
1640867220000|2021-12-30 12:27:00||4916||4916||4916||4916|0
1640867240000|2021-12-30 12:27:20|4916.5|4915.5|4917|4915.5|4917|4916|4916.5|4915.5|342
1640867260000|2021-12-30 12:27:40||4916||4915.5||4916||4915.5|0
1640867270000|2021-12-30 12:27:50|4916.5|4916|4916|4915.5|4916.5|4916|4916|4915.5|153
1640867280000|2021-12-30 12:28:00|||||||||11
1640867290000|2021-12-30 12:28:10|4916.5||4916.5||4916.5||4916.5||0
1640867320000|2021-12-30 12:28:40|4917|4916|4916.5|4915.5|4918|4916.5|4916.5|4915.5|228
1640867340000|2021-12-30 12:29:00|4917|4916|4917|4916|4917|4916|4917|4915.5|36
1640867370000|2021-12-30 12:29:30|||||||||80
1640867380000|2021-12-30 12:29:40|4917.5|4916.5|4917|4916.5|4917.5|4916.5|4917|4916.5|272
1640867390000|2021-12-30 12:29:50|4917.5||4917.5||4917.5||4917.5||69
1640867400000|2021-12-30 12:30:00|||||||||40
1640867410000|2021-12-30 12:30:10|4918|4917|4918.5|4917|4919|4918|4918|4917|1364
1640867430000|2021-12-30 12:30:30|4918|4916.5|4917.5|4916|4918|4916.5|4917|4915.5|896
1640867440000|2021-12-30 12:30:40|||||||||38
1640867470000|2021-12-30 12:31:10|||||||||54
1640867480000|2021-12-30 12:31:20||4916.5||4916.5||4916.5||4916.5|18
1640867490000|2021-12-30 12:31:30|||||||||27
1640867500000|2021-12-30 12:31:40|4918|4917|4918|4917|4918|4917|4918|4917|175
1640867510000|2021-12-30 12:31:50|||||||||60
1640867520000|2021-12-30 12:32:00|||||||||18
1640867540000|2021-12-30 12:32:20|||||||||20
1640867550000|2021-12-30 12:32:30|4918.5|4918|4918|4917|4918.5|4918|4918|4917|753
1640867560000|2021-12-30 12:32:40|4918.5|4918|4918|4917.5|4918.5|4918|4918|4917|200
1640867570000|2021-12-30 12:32:50|||||||||156
1640867580000|2021-12-30 12:33:00|4917.5|4917|4917.5|4916.5|4918|4917|4917.5|4916|243
1640867620000|2021-12-30 12:33:40|4918|4917|4918|4917|4918|4917|4917.5|4916.5|158
1640867630000|2021-12-30 12:33:50|4917.5|4916.5|4917.5|4917|4918|4917|4917.5|4916.5|32
1640867640000|2021-12-30 12:34:00|4918||4918||4918||4918||644
1640867650000|2021-12-30 12:34:10|4918.5|4917.5|4918.5|4917.5|4918.5|4918|4918|4917.5|551
1640867670000|2021-12-30 12:34:30|||||||||19
1640867700000|2021-12-30 12:35:00|4918|4918|4919|4918|4919|4918.5|4918|4917|1265
1640867710000|2021-12-30 12:35:10|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|4918.5|4917.5|83
1640867750000|2021-12-30 12:35:50|4919|4918|4920|4918.5|4920|4918.5|4919|4918|280
1640867760000|2021-12-30 12:36:00|4919.5|4919|4919.5|4918|4919.5|4919|4919.5|4918|1213
1640867770000|2021-12-30 12:36:10|4919|4917.5|4918.5|4917|4919|4917.5|4918|4917|199
1640867790000|2021-12-30 12:36:30|||||||||20
1640867800000|2021-12-30 12:36:40|4918|4916.5|4917|4915.5|4918|4916.5|4917|4915.5|978
1640867810000|2021-12-30 12:36:50|4917.5|4916|4917.5|4916|4917.5|4916|4917.5|4916|18
1640867820000|2021-12-30 12:37:00|||||||||15
1640867830000|2021-12-30 12:37:10||4916.5||4916.5||4916.5||4916.5|0
1640867840000|2021-12-30 12:37:20|4918|4917|4918|4917|4918|4917|4918|4917|31
1640867850000|2021-12-30 12:37:30|4917.5|4916.5|4917|4916|4917.5|4916.5|4917|4916|452
1640867870000|2021-12-30 12:37:50|||||||||18
1640867880000|2021-12-30 12:38:00|4917.5|4916.5|4917.5|4916|4917.5|4916.5|4917.5|4916|0
1640867900000|2021-12-30 12:38:20|4917||4917||4917||4916.5||185
1640867930000|2021-12-30 12:38:50|4916.5|4915.5|4916.5|4915.5|4916.5|4915.5|4916.5|4915.5|62
1640867940000|2021-12-30 12:39:00|4917||4917||4917||4917||18
1640867950000|2021-12-30 12:39:10|4916.5||4916.5||4916.5||4916.5||30
1640867960000|2021-12-30 12:39:20|||||||||202
1640867980000|2021-12-30 12:39:40|||||||||411
1640868000000|2021-12-30 12:40:00|4916|4915|4915|4914|4916|4915|4914.5|4913|796
1640868010000|2021-12-30 12:40:10|4914.5|4913.5|4914.5|4913.5|4914.5|4913.5|4914.5|4913.5|69
1640868030000|2021-12-30 12:40:30|4915||4914.5||4915||4914.5||0
1640868040000|2021-12-30 12:40:40|||||||||2
1640868050000|2021-12-30 12:40:50|4914|4914|4914|4913.5|4914.5|4914|4914|4913.5|10
1640868070000|2021-12-30 12:41:10|4914.5||4914.5||4914.5||4914.5||207
1640868090000|2021-12-30 12:41:30|4915|4914|4915|4913.5|4915|4914|4915|4913.5|38
1640868100000|2021-12-30 12:41:40|||||||||40
1640868110000|2021-12-30 12:41:50|4914.5|4914|4915|4914|4915|4914|4914.5|4914|125
1640868120000|2021-12-30 12:42:00|||||||||79
1640868130000|2021-12-30 12:42:10|||||||||100
1640868160000|2021-12-30 12:42:40|4915.5|4914.5|4915|4913.5|4916.5|4915|4915|4913.5|347
1640868170000|2021-12-30 12:42:50|||||||||64
1640868180000|2021-12-30 12:43:00|||||||||18
1640868190000|2021-12-30 12:43:10||4914||4914||4914||4913.5|497
1640868210000|2021-12-30 12:43:30|4915.5|4913.5|4914.5|4913.5|4915.5|4913.5|4914|4913|495
1640868220000|2021-12-30 12:43:40|4914||4914||4914||4914||202
1640868240000|2021-12-30 12:44:00|4913.5|4913|4913.5|4912.5|4913.5|4913|4913.5|4912.5|232
1640868260000|2021-12-30 12:44:20|4913|4912|4912.5|4911.5|4913.5|4912|4912.5|4911.5|652
1640868270000|2021-12-30 12:44:30|4913|4912|4913|4912|4913|4912|4912.5|4911.5|723
1640868280000|2021-12-30 12:44:40|4912.5|4911.5|4912.5|4911|4912.5|4911.5|4912.5|4911|565
1640868290000|2021-12-30 12:44:50|4912|4910.5|4911|4910|4912|4911|4911|4909.5|2215
1640868300000|2021-12-30 12:45:00|4911.5||4911.5||4911.5||4911.5||125
1640868310000|2021-12-30 12:45:10|4911||4910.5||4911||4910.5||0
1640868320000|2021-12-30 12:45:20|4911|4910.5|4911.5|4910|4911.5|4911|4911|4910|597
1640868330000|2021-12-30 12:45:30|4911|4908.5|4910|4909|4911|4909|4910|4908.5|91
1640868360000|2021-12-30 12:46:00|4910.5||4910.5||4910.5||4910.5||0
1640868370000|2021-12-30 12:46:10|4910||4910||4910||4910||0
1640868380000|2021-12-30 12:46:20|4909.5|4908.5|4909.5|4908.5|4909.5|4908.5|4909|4908|204
1640868390000|2021-12-30 12:46:30|4909|4909|4909|4908.5|4909|4909|4909|4908.5|125
1640868410000|2021-12-30 12:46:50|4909.5||4909.5||4909.5||4909.5||0
1640868420000|2021-12-30 12:47:00|4910|4909.5|4909|4908|4910|4909.5|4908.5|4908|560
1640868440000|2021-12-30 12:47:20|4908.5|4907.5|4908|4906.5|4908.5|4907.5|4908|4906.5|310
1640868490000|2021-12-30 12:48:10||4906||4906||4906||4906|0
1640868500000|2021-12-30 12:48:20|4907.5|4905.5|4907.5|4906.5|4907.5|4906.5|4907|4905|312
1640868510000|2021-12-30 12:48:30||4906||4906||4906||4906|0
1640868520000|2021-12-30 12:48:40|4907|4907|4909|4908.5|4909|4908.5|4907|4905.5|1429
1640868530000|2021-12-30 12:48:50|4909.5|4909|4909|4908|4909.5|4909|4909|4908|591
1640868540000|2021-12-30 12:49:00|4909.5|4908.5|4909.5|4908.5|4909.5|4908.5|4909.5|4908.5|0
1640868590000|2021-12-30 12:49:50|4910|4909.5|4909.5|4908.5|4910|4909.5|4909.5|4908.5|200
1640868600000|2021-12-30 12:50:00|4910|4909.5|4909.5|4909|4910|4909.5|4909.5|4909|37
1640868620000|2021-12-30 12:50:20|4909|4908.5|4910|4908.5|4910|4908.5|4909|4908|105
1640868630000|2021-12-30 12:50:30||4909||4909||4909||4909|59
1640868650000|2021-12-30 12:50:50|4909.5|4908.5|4909.5|4908|4909.5|4908.5|4909.5|4908|70
1640868660000|2021-12-30 12:51:00|4909|4907.5|4908|4906.5|4909|4907.5|4908|4906.5|164
1640868670000|2021-12-30 12:51:10|4908.5||4908.5||4908.5||4908.5||118
1640868680000|2021-12-30 12:51:20|4908|4907|4908|4907|4908|4907|4908|4907|0
1640868690000|2021-12-30 12:51:30|4908.5|4907.5|4908.5|4907.5|4908.5|4907.5|4908.5|4907.5|170
1640868720000|2021-12-30 12:52:00|4909|4908|4910|4909|4910|4909.5|4909|4907.5|328
1640868730000|2021-12-30 12:52:10|4910.5|4909.5|4911.5|4910.5|4911.5|4910.5|4910.5|4909.5|243
1640868740000|2021-12-30 12:52:20|||||||||34
1640868750000|2021-12-30 12:52:30|4912||4912||4912||4912||118
1640868770000|2021-12-30 12:52:50|4911.5||4911.5||4911.5||4911.5||0
1640868780000|2021-12-30 12:53:00|4912|4911|4912|4911|4912|4911|4912|4911|143
1640868790000|2021-12-30 12:53:10|4911.5|4910.5|4912|4911|4912|4911|4911.5|4910.5|413
1640868810000|2021-12-30 12:53:30|4912.5|4911.5|4912.5|4911|4912.5|4911.5|4912.5|4911|533
1640868820000|2021-12-30 12:53:40|4913.5|4911.5|4915|4913.5|4915.5|4914|4913|4911.5|333
1640868840000|2021-12-30 12:54:00|4914.5|4914|4915.5|4914|4916|4914.5|4914.5|4914|476
1640868850000|2021-12-30 12:54:10|4915|4913.5|4914.5|4913.5|4915|4914|4914|4912.5|243
1640868880000|2021-12-30 12:54:40|4915|4914|4915.5|4914|4915.5|4914.5|4915|4914|870
1640868900000|2021-12-30 12:55:00|||||||||38
1640868920000|2021-12-30 12:55:20|4915|4913.5|4914|4912.5|4915|4913.5|4913.5|4912.5|1053
1640868940000|2021-12-30 12:55:40|4913.5|4912|4913|4911.5|4913.5|4912|4912.5|4911.5|230
1640868950000|2021-12-30 12:55:50||4911||4911.5||4911.5||4911|0
1640868960000|2021-12-30 12:56:00|||||||||33
1640868970000|2021-12-30 12:56:10|4912.5||4912.5||4912.5||4912.5||0
1640869020000|2021-12-30 12:57:00|||||||||38
1640869030000|2021-12-30 12:57:10|||||||||10
1640869040000|2021-12-30 12:57:20|||||||||19
1640869060000|2021-12-30 12:57:40|4912||4912.5||4912.5||4912||0
1640869070000|2021-12-30 12:57:50|||||||||62
1640869080000|2021-12-30 12:58:00|4913|4912|4913|4912|4913|4912|4913|4912|126
1640869100000|2021-12-30 12:58:20|||||||||19
1640869110000|2021-12-30 12:58:30|4912.5|4912.5|4912.5|4911.5|4912.5|4912.5|4912.5|4911.5|267
1640869120000|2021-12-30 12:58:40|4913||4913||4913||4913||94
1640869130000|2021-12-30 12:58:50|4912.5||4912.5||4912.5||4912.5||0
1640869140000|2021-12-30 12:59:00|||||||||35
1640869150000|2021-12-30 12:59:10|||||||||20
1640869160000|2021-12-30 12:59:20|||||||||19
1640869180000|2021-12-30 12:59:40|4912||4912.5||4912.5||4912||40
1640869190000|2021-12-30 12:59:50|4912|4911|4912.5|4911.5|4912.5|4911.5|4911|4910.5|649
1640869200000|2021-12-30 13:00:00|4913|4912|4912|4910.5|4913|4912|4912|4910.5|799
1640869210000|2021-12-30 13:00:10|||||||||19
1640869230000|2021-12-30 13:00:30|||||||||20
1640869240000|2021-12-30 13:00:40||4911||4910.5||4911||4910.5|0
1640869260000|2021-12-30 13:01:00||4911||4910.5||4911||4910.5|36
1640869270000|2021-12-30 13:01:10|4911.5|4910|4910.5|4909.5|4911.5|4910.5|4910.5|4909.5|235
1640869310000|2021-12-30 13:01:50|4910|4909|4910|4909|4910|4909|4909.5|4909|299
1640869330000|2021-12-30 13:02:10|||||||||18
1640869340000|2021-12-30 13:02:20|||||||||19
1640869350000|2021-12-30 13:02:30|4910.5|4909.5|4910.5|4909.5|4910.5|4910|4910|4909|370
1640869380000|2021-12-30 13:03:00||4910||4909.5||4910||4909.5|113
1640869400000|2021-12-30 13:03:20|||||||||111
1640869420000|2021-12-30 13:03:40|||||||||10
1640869430000|2021-12-30 13:03:50|4910||4910.5||4910.5||4910||283
1640869440000|2021-12-30 13:04:00|||||||||1
1640869450000|2021-12-30 13:04:10|4910||4910.5||4910.5||4910||93
1640869470000|2021-12-30 13:04:30|4910|4909|4910.5|4909.5|4910.5|4910|4910|4909|293
1640869480000|2021-12-30 13:04:40|4911.5|4910|4911.5|4910.5|4911.5|4910.5|4911.5|4910|1
1640869490000|2021-12-30 13:04:50|4911|4910|4911|4909.5|4911|4910|4911|4909.5|578
1640869500000|2021-12-30 13:05:00|||||||||18
1640869510000|2021-12-30 13:05:10|4911.5|4910|4911|4909.5|4911.5|4910|4911|4909.5|2
1640869560000|2021-12-30 13:06:00|||||||||10
1640869570000|2021-12-30 13:06:10|4910.5||4910.5||4910.5||4910.5||0
1640869600000|2021-12-30 13:06:40|4911|4910|4912|4910.5|4912|4910.5|4911|4910|513
1640869620000|2021-12-30 13:07:00|4911.5|4910|4911.5|4909.5|4911.5|4910|4911.5|4909.5|38
1640869630000|2021-12-30 13:07:10||4910||4910.5||4910.5||4910|135
1640869640000|2021-12-30 13:07:20|||||||||19
1640869660000|2021-12-30 13:07:40||4911||4911||4911||4911|0
1640869670000|2021-12-30 13:07:50|||||||||48
1640869690000|2021-12-30 13:08:10|4911|4910.5|4911.5|4911|4911.5|4911|4911|4910|580
1640869720000|2021-12-30 13:08:40|||||||||20
1640869740000|2021-12-30 13:09:00|4912.5|4911.5|4912|4911|4912.5|4911.5|4912|4911|130
1640869800000|2021-12-30 13:10:00|||||||||53
1640869810000|2021-12-30 13:10:10|4912.5|4911.5|4912.5|4911.5|4912.5|4912|4912.5|4911.5|340
1640869860000|2021-12-30 13:11:00|||||||||37
1640869870000|2021-12-30 13:11:10|4912|4911|4912|4911|4912.5|4911.5|4911.5|4911|780
1640869880000|2021-12-30 13:11:20|4911.5|4910.5|4911|4910|4911.5|4910.5|4911|4910|243
1640869890000|2021-12-30 13:11:30|||||||||20
1640869900000|2021-12-30 13:11:40|4911.5||4911.5||4911.5||4911.5||0
1640869910000|2021-12-30 13:11:50|||||||||119
1640869920000|2021-12-30 13:12:00|||||||||31
1640869940000|2021-12-30 13:12:20||4910.5||4910.5||4910.5||4910.5|0
1640869960000|2021-12-30 13:12:40||4910||4910||4910||4910|0
1640869970000|2021-12-30 13:12:50||4910.5||4910.5||4910.5||4910.5|0
1640869980000|2021-12-30 13:13:00|4911|4910|4911|4910|4911|4910|4911|4910|49
1640870000000|2021-12-30 13:13:20|||||||||66
1640870030000|2021-12-30 13:13:50|4910.5||4911||4911||4910.5||250
1640870040000|2021-12-30 13:14:00|4910.5|4909.5|4911|4909.5|4911|4910|4910.5|4909.5|928
1640870050000|2021-12-30 13:14:10||4910||4910||4910||4910|0
1640870060000|2021-12-30 13:14:20|||||||||19
1640870090000|2021-12-30 13:14:50|4911.5|4910.5|4911.5|4910.5|4911.5|4910.5|4911.5|4910|216
1640870100000|2021-12-30 13:15:00|4912|4911|4913|4911.5|4913|4912.5|4911.5|4910.5|1098
1640870110000|2021-12-30 13:15:10|||||||||18
1640870140000|2021-12-30 13:15:40|4912.5|4911|4912.5|4911|4912.5|4911.5|4912|4911|702
1640870150000|2021-12-30 13:15:50|||||||||162
1640870160000|2021-12-30 13:16:00|4912||4912||4912||4912||220
1640870170000|2021-12-30 13:16:10|4912.5||4912.5||4912.5||4912.5||36
1640870180000|2021-12-30 13:16:20|4912||4912||4912||4912||20
1640870190000|2021-12-30 13:16:30|4912.5||4912.5||4912.5||4912.5||19
1640870210000|2021-12-30 13:16:50|4912||4912.5||4912.5||4912||0
1640870220000|2021-12-30 13:17:00|||||||||129
1640870230000|2021-12-30 13:17:10||4911.5||4911.5||4911.5||4911.5|0
1640870240000|2021-12-30 13:17:20|||||||||18
1640870250000|2021-12-30 13:17:30|4913|4912|4913|4911.5|4913|4912.5|4913|4911|272
1640870270000|2021-12-30 13:17:50|4912.5|4911|4912.5|4911|4912.5|4911|4912|4911|300
1640870290000|2021-12-30 13:18:10|||||||||19
1640870300000|2021-12-30 13:18:20|||||||||21
1640870310000|2021-12-30 13:18:30|4912|4910.5|4911.5|4910.5|4912|4910.5|4911.5|4910.5|114
1640870330000|2021-12-30 13:18:50|4911|4910|4910.5|4909.5|4911.5|4910|4910.5|4909.5|550
1640870350000|2021-12-30 13:19:10|4910|4909|4909.5|4908.5|4910|4909|4909.5|4908.5|392
1640870360000|2021-12-30 13:19:20|4910|4909|4910|4909|4910|4909|4909.5|4908.5|591
1640870370000|2021-12-30 13:19:30|4910.5||4910.5||4910.5||4910.5||0
1640870380000|2021-12-30 13:19:40|4910|4908.5|4910|4908.5|4910|4908.5|4910|4908.5|0
1640870400000|2021-12-30 13:20:00||4909||4908.5||4909||4908.5|60
1640870410000|2021-12-30 13:20:10||4909||4909||4909||4909|219
1640870420000|2021-12-30 13:20:20||4908.5||4909||4909||4908.5|37
1640870440000|2021-12-30 13:20:40|4910.5|4909.5|4910|4908.5|4910.5|4909.5|4910|4908.5|118
1640870460000|2021-12-30 13:21:00|4910.5|4909|4910.5|4909|4910.5|4909|4910.5|4908.5|0
1640870480000|2021-12-30 13:21:20|4909.5||4909.5||4909.5||4909.5||36
1640870500000|2021-12-30 13:21:40|||||||||4
1640870520000|2021-12-30 13:22:00|||||||||19
1640870560000|2021-12-30 13:22:40|4910.5|4909.5|4910.5|4909.5|4910.5|4909.5|4910.5|4909.5|96
1640870570000|2021-12-30 13:22:50|||||||||16
1640870600000|2021-12-30 13:23:20|4911|4910|4911.5|4910.5|4911.5|4911|4911|4910|455
1640870610000|2021-12-30 13:23:30|4911|4910|4911|4910|4911|4910|4911|4910|0
1640870620000|2021-12-30 13:23:40|4910.5|4909.5|4910.5|4909|4910.5|4909.5|4910|4908.5|546
1640870640000|2021-12-30 13:24:00|||||||||199
1640870720000|2021-12-30 13:25:20|||||||||26
1640870730000|2021-12-30 13:25:30||4909.5||4909.5||4909.5||4909.5|1
1640870760000|2021-12-30 13:26:00|||||||||58
1640870770000|2021-12-30 13:26:10|||||||||276
1640870780000|2021-12-30 13:26:20||4910||4909.5||4910||4909.5|230
1640870800000|2021-12-30 13:26:40|4910|4909|4910.5|4909|4910.5|4909.5|4910|4909|250
1640870810000|2021-12-30 13:26:50||4909.5||4909.5||4909.5||4909.5|0
1640870820000|2021-12-30 13:27:00|4910|4910|4910.5|4909.5|4910.5|4910|4910|4909|715
1640870860000|2021-12-30 13:27:40|4910|4909|4909.5|4908|4910.5|4909|4909|4908|645
1640870880000|2021-12-30 13:28:00|4909||4908.5||4909||4908.5||250
1640870930000|2021-12-30 13:28:50|4909|4907.5|4909|4908|4909|4908.5|4909|4907.5|218
1640870940000|2021-12-30 13:29:00|4909.5|4908.5|4909.5|4908.5|4909.5|4908.5|4909.5|4908.5|372
1640870950000|2021-12-30 13:29:10|||||||||18
1640870960000|2021-12-30 13:29:20|4909|4908|4908|4907.5|4909|4908|4908|4907.5|785
1640870970000|2021-12-30 13:29:30|4908.5||4908.5||4908.5||4908.5||19
1640870980000|2021-12-30 13:29:40|4908||4908.5||4908.5||4908||21
1640870990000|2021-12-30 13:29:50|4908|4907|4908|4907.5|4908|4907.5|4908|4907|65
1640871000000|2021-12-30 13:30:00|4908.5|4908|4909.5|4908.5|4909.5|4908.5|4908.5|4908|148
1640871010000|2021-12-30 13:30:10|||||||||37
1640871030000|2021-12-30 13:30:30||4909||4909||4909||4909|0
1640871040000|2021-12-30 13:30:40|4909|4908.5|4909|4907.5|4909.5|4908.5|4909|4907.5|256
1640871080000|2021-12-30 13:31:20|||||||||37
1640871100000|2021-12-30 13:31:40|4909.5|4908|4908|4907.5|4909.5|4908.5|4907.5|4906|445
1640871120000|2021-12-30 13:32:00|4907.5|4906.5|4907.5|4906|4907.5|4906.5|4907.5|4906|47
1640871130000|2021-12-30 13:32:10|4907|4905.5|4906|4905.5|4907.5|4906.5|4906|4905.5|1156
1640871140000|2021-12-30 13:32:20|4906.5|4905|4908|4907|4908|4907|4906.5|4905|641
1640871150000|2021-12-30 13:32:30||4907.5||4907||4907.5||4907|17
1640871160000|2021-12-30 13:32:40|4908.5|4907.5|4909|4907.5|4910.5|4909|4908.5|4907|1133
1640871170000|2021-12-30 13:32:50||4907||4907||4907.5||4907|0
1640871190000|2021-12-30 13:33:10|4908.5|4907.5|4910|4909|4910|4909|4908.5|4907.5|871
1640871200000|2021-12-30 13:33:20|4909.5|4908|4909|4907|4909.5|4908|4909|4907|350
1640871220000|2021-12-30 13:33:40|4909.5|4907.5|4909.5|4908.5|4910|4908.5|4909.5|4907.5|208
1640871230000|2021-12-30 13:33:50|4909|4908|4907.5|4906|4909|4908|4907.5|4906|315
1640871240000|2021-12-30 13:34:00|4908|4906.5|4909.5|4908.5|4909.5|4908.5|4908|4906.5|1833
1640871250000|2021-12-30 13:34:10|||||||||144
1640871270000|2021-12-30 13:34:30|4910|4909|4909.5|4908|4910|4909.5|4909|4908|560
1640871280000|2021-12-30 13:34:40|4909|4907.5|4908|4906.5|4909|4908|4908|4906.5|917
1640871290000|2021-12-30 13:34:50|4907.5||4908||4908||4907.5||0
1640871300000|2021-12-30 13:35:00||4907||4907||4907||4907|0
1640871310000|2021-12-30 13:35:10||4906.5||4907||4907||4906.5|19
1640871320000|2021-12-30 13:35:20|4907.5|4906.5|4907.5|4906|4907.5|4906.5|4907|4906|269
1640871360000|2021-12-30 13:36:00|||||||||71
1640871380000|2021-12-30 13:36:20|4908|4906.5|4907.5|4906|4908|4907|4907.5|4906|208
1640871390000|2021-12-30 13:36:30|||||||||20
1640871400000|2021-12-30 13:36:40|4907|4905.5|4909.5|4908|4909.5|4908|4906|4905|1910
1640871410000|2021-12-30 13:36:50|4909|4907.5|4908.5|4907|4909|4907.5|4908.5|4907|678
1640871420000|2021-12-30 13:37:00|4909|4907.5|4909.5|4908|4909.5|4908|4909|4907.5|296
1640871440000|2021-12-30 13:37:20|4909|4907.5|4909.5|4908|4909.5|4908|4909|4907|187
1640871470000|2021-12-30 13:37:50|4909||4909.5||4909.5||4908.5||169
1640871480000|2021-12-30 13:38:00|||||||||101
1640871510000|2021-12-30 13:38:30|||||||||100
1640871520000|2021-12-30 13:38:40|4909|4907.5|4907.5|4906|4909|4908|4907.5|4906|3331
1640871530000|2021-12-30 13:38:50|4908|4906.5|4908|4906|4908|4907|4907.5|4906|939
1640871540000|2021-12-30 13:39:00|4907.5|4906.5|4908|4907|4908|4907|4907.5|4906.5|42
1640871560000|2021-12-30 13:39:20|4909|4907.5|4910|4908|4910|4909|4908.5|4907.5|955
1640871580000|2021-12-30 13:39:40|4909|4907.5|4909|4908|4909.5|4908|4908.5|4907.5|586
1640871590000|2021-12-30 13:39:50|4909.5|4908.5|4910|4908.5|4910|4908.5|4909.5|4908.5|0
1640871600000|2021-12-30 13:40:00|4909.5|4908|4909.5|4908|4909.5|4908|4909|4908|289
1640871630000|2021-12-30 13:40:30|||||||||46
1640871640000|2021-12-30 13:40:40|4909|4907.5|4908.5|4907|4909|4907.5|4907|4906.5|504
1640871650000|2021-12-30 13:40:50|4908||4908||4908||4907.5||221
1640871660000|2021-12-30 13:41:00|4907.5|4906.5|4907.5|4906|4907.5|4906.5|4907|4906|233
1640871690000|2021-12-30 13:41:30|4907|4905.5|4907.5|4906|4907.5|4906|4906.5|4905.5|321
1640871710000|2021-12-30 13:41:50|4907|4905.5|4907|4905.5|4907|4905.5|4907|4905.5|0
1640871720000|2021-12-30 13:42:00|||||||||31
1640871740000|2021-12-30 13:42:20|4906.5|4905|4906.5|4905|4907|4906|4905.5|4904.5|1082
1640871750000|2021-12-30 13:42:30|4906||4906.5||4906.5||4906||117
1640871760000|2021-12-30 13:42:40|4907|4905.5|4907|4906|4907.5|4906|4906.5|4905.5|395
1640871770000|2021-12-30 13:42:50||4905.5||4905.5||4905.5||4905.5|21
1640871800000|2021-12-30 13:43:20|4907.5|4906|4907.5|4906.5|4908|4907|4907.5|4906|727
1640871820000|2021-12-30 13:43:40|4908|4907|4908|4907|4908.5|4907.5|4908|4907|1151
1640871840000|2021-12-30 13:44:00|4907.5|4906|4907|4906|4908|4906.5|4907|4906|81
1640871850000|2021-12-30 13:44:10|4907.5|4906.5|4908|4907|4908|4907|4907.5|4906.5|165
1640871890000|2021-12-30 13:44:50|4908.5|4907.5|4909|4907.5|4909|4907.5|4908.5|4907.5|402
1640871900000|2021-12-30 13:45:00||4907||4907||4907||4907|0
1640871910000|2021-12-30 13:45:10|4908.5||4908.5||4908.5||4908.5||19
1640871920000|2021-12-30 13:45:20|4909|4907.5|4909|4907.5|4909.5|4908|4908.5|4907|952
1640871930000|2021-12-30 13:45:30|||||||||39
1640871940000|2021-12-30 13:45:40|4909.5|4908|4909.5|4908|4909.5|4908|4909|4908|47
1640871950000|2021-12-30 13:45:50|||||||||32
1640871960000|2021-12-30 13:46:00|4909|4907.5|4908|4906|4909|4908|4908|4906|1107
1640871970000|2021-12-30 13:46:10|4907.5||4907.5||4907.5||4907.5||0
1640871980000|2021-12-30 13:46:20|4907|4905.5|4907.5|4906|4907.5|4906|4907|4905.5|144
1640871990000|2021-12-30 13:46:30|4908|4906.5|4908|4906.5|4908|4906.5|4908|4906.5|0
1640872000000|2021-12-30 13:46:40|4908.5|4907|4908|4906.5|4908.5|4907|4907.5|4906.5|272
1640872020000|2021-12-30 13:47:00|||||||||31
1640872050000|2021-12-30 13:47:30||4906||4906.5||4906.5||4906|19
1640872090000|2021-12-30 13:48:10|4907.5|4906|4907.5|4906|4907.5|4906.5|4907|4906|145
1640872100000|2021-12-30 13:48:20|4907||4907||4907||4907||51
1640872130000|2021-12-30 13:48:50|4906.5|4905.5|4906|4904.5|4907|4905.5|4905.5|4904.5|1819
1640872150000|2021-12-30 13:49:10|4906.5|4905|4907|4905.5|4907|4906|4906.5|4905|167
1640872160000|2021-12-30 13:49:20|4907.5|4906|4907|4905.5|4907.5|4906.5|4906.5|4905.5|1143
1640872170000|2021-12-30 13:49:30|4906.5|4905|4906.5|4905.5|4907|4905.5|4906.5|4905|125
1640872180000|2021-12-30 13:49:40|||||||||80
1640872200000|2021-12-30 13:50:00|4907||4907||4907||4907||0
1640872210000|2021-12-30 13:50:10|4907.5|4906|4908|4906.5|4908|4907.5|4907|4906|2037
1640872220000|2021-12-30 13:50:20||4907||4907||4907||4907|18
1640872230000|2021-12-30 13:50:30|||||||||20
1640872260000|2021-12-30 13:51:00|4908.5|4907.5|4909.5|4908.5|4909.5|4908.5|4908.5|4907.5|491
1640872270000|2021-12-30 13:51:10||4909||4909||4909||4909|20
1640872280000|2021-12-30 13:51:20|4910|4909.5|4910|4908.5|4910|4909.5|4909.5|4908.5|199
1640872290000|2021-12-30 13:51:30|4909.5|4909|4910|4909|4910.5|4909.5|4909|4908|4149
1640872300000|2021-12-30 13:51:40|4909.5|4908.5|4910|4908.5|4910|4908.5|4909.5|4908.5|100
1640872310000|2021-12-30 13:51:50|4910.5|4909|4910.5|4909|4910.5|4909|4910|4909|0
1640872320000|2021-12-30 13:52:00|||||||||18
1640872340000|2021-12-30 13:52:20|4910|4909.5|4910.5|4909|4910.5|4909.5|4910|4908.5|121
1640872360000|2021-12-30 13:52:40|||||||||203
1640872370000|2021-12-30 13:52:50|||||||||12
1640872380000|2021-12-30 13:53:00|||||||||45
1640872390000|2021-12-30 13:53:10|||||||||20
1640872400000|2021-12-30 13:53:20|4910|4908.5|4909.5|4908|4910|4909|4909|4908|944
1640872410000|2021-12-30 13:53:30|4909||4909||4909||4909||101
1640872420000|2021-12-30 13:53:40|||||||||18
1640872440000|2021-12-30 13:54:00|4909.5||4909.5||4909.5||4909.5||11
1640872450000|2021-12-30 13:54:10||4908.5||4908.5||4908.5||4908.5|0
1640872490000|2021-12-30 13:54:50|4910||4910||4910||4910||0
1640872500000|2021-12-30 13:55:00|||||||||58
1640872510000|2021-12-30 13:55:10|4909.5|4909|4909.5|4908|4909.5|4909|4909.5|4908|42
1640872520000|2021-12-30 13:55:20|4910|4908.5|4910|4908.5|4910|4909|4909.5|4908.5|75
1640872530000|2021-12-30 13:55:30|4909.5|4908|4909.5|4908|4909.5|4908|4909.5|4908|0
1640872550000|2021-12-30 13:55:50|4909||4909||4909.5||4909||139
1640872570000|2021-12-30 13:56:10|||||||||20
1640872580000|2021-12-30 13:56:20|||||||||18
1640872600000|2021-12-30 13:56:40|4908.5|4907.5|4908.5|4907|4908.5|4907.5|4908|4906.5|461
1640872610000|2021-12-30 13:56:50||4906.5||4907||4907||4906.5|10
1640872620000|2021-12-30 13:57:00|||||||||39
1640872630000|2021-12-30 13:57:10|4909|4907.5|4910.5|4908.5|4910.5|4909|4909|4907.5|1032
1640872640000|2021-12-30 13:57:20|4911|4909|4910|4908.5|4911|4910|4910|4908.5|1012
1640872650000|2021-12-30 13:57:30|4910.5|4909|4910|4908.5|4910.5|4909|4910|4908.5|151
1640872660000|2021-12-30 13:57:40|||||||||100
1640872670000|2021-12-30 13:57:50|||||||||44
1640872680000|2021-12-30 13:58:00|4910.5|4909|4910.5|4909|4910.5|4909|4910.5|4909|39
1640872690000|2021-12-30 13:58:10|4910|4908.5|4910.5|4908.5|4910.5|4909|4910|4908.5|144
1640872700000|2021-12-30 13:58:20|||||||||22
1640872720000|2021-12-30 13:58:40|4910|4909|4909.5|4908.5|4910|4909|4909.5|4908.5|539
1640872730000|2021-12-30 13:58:50|||||||||18
1640872740000|2021-12-30 13:59:00|||||||||407
1640872760000|2021-12-30 13:59:20|4909||4909.5||4909.5||4909||123
1640872770000|2021-12-30 13:59:30|||||||||19
1640872780000|2021-12-30 13:59:40|4909|4909|4910.5|4909|4910.5|4909|4909|4909|201
1640872790000|2021-12-30 13:59:50|||||||||2
1640872800000|2021-12-30 14:00:00|4910|4908.5|4910|4908.5|4910|4908.5|4909.5|4908.5|110
1640872820000|2021-12-30 14:00:20|4909.5|4908|4909.5|4908|4909.5|4908|4909|4907.5|505
1640872830000|2021-12-30 14:00:30|4909|4907.5|4909|4907.5|4909|4908|4908.5|4907.5|499
1640872840000|2021-12-30 14:00:40|||||||||22
1640872850000|2021-12-30 14:00:50|4909.5|4908|4910.5|4909|4910.5|4909.5|4909.5|4908|223
1640872860000|2021-12-30 14:01:00|4910|4908.5|4909|4907.5|4910|4908.5|4908.5|4907.5|716
1640872890000|2021-12-30 14:01:30|4908.5|4907|4907.5|4906.5|4908.5|4907|4907|4906.5|359
1640872900000|2021-12-30 14:01:40|||||||||1087
1640872910000|2021-12-30 14:01:50|4908||4908||4908||4908||0
1640872920000|2021-12-30 14:02:00|4908.5|4907|4908|4906.5|4908.5|4907.5|4908|4906.5|389
1640872940000|2021-12-30 14:02:20|||||||||22
1640872950000|2021-12-30 14:02:30||4907||4906.5||4907||4906.5|51
1640872980000|2021-12-30 14:03:00|4907.5|4906|4907|4906|4907.5|4906|4907|4905.5|234
1640873030000|2021-12-30 14:03:50|||||||||51
1640873040000|2021-12-30 14:04:00|||||||||36
1640873060000|2021-12-30 14:04:20|||||||||22
1640873070000|2021-12-30 14:04:30||4906.5||4906||4906.5||4906|49
1640873080000|2021-12-30 14:04:40|4908|4906.5|4908|4906.5|4908|4906.5|4908|4906.5|193
1640873090000|2021-12-30 14:04:50|4908.5|4907|4908|4907|4908.5|4907.5|4908|4907|403
1640873100000|2021-12-30 14:05:00|||||||||136
1640873110000|2021-12-30 14:05:10|4907.5|4906|4907.5|4906|4907.5|4906|4907.5|4906|164
1640873170000|2021-12-30 14:06:10|4907|4905.5|4906.5|4905.5|4907|4905.5|4906.5|4905.5|469
1640873180000|2021-12-30 14:06:20|4906|4905|4905.5|4904.5|4906|4905|4905|4904.5|629
1640873220000|2021-12-30 14:07:00|||||||||23
1640873270000|2021-12-30 14:07:50|4905|4904|4905|4904|4905.5|4904.5|4905|4904|1339
1640873280000|2021-12-30 14:08:00|4904.5|4903.5|4905.5|4904.5|4905.5|4905|4904.5|4903.5|901
1640873290000|2021-12-30 14:08:10|4906|4905|4907.5|4905.5|4907.5|4906|4906|4905|1007
1640873300000|2021-12-30 14:08:20|4907|4906|4907|4905.5|4907|4906|4906.5|4905.5|261
1640873310000|2021-12-30 14:08:30|||||||||94
1640873320000|2021-12-30 14:08:40|||||||||21
1640873340000|2021-12-30 14:09:00|4906.5|4905|4906.5|4904.5|4906.5|4905|4906|4904.5|418
1640873350000|2021-12-30 14:09:10||4905||4905||4905||4905|0
1640873360000|2021-12-30 14:09:20|4906|4904.5|4906.5|4905|4906.5|4905.5|4906|4904.5|332
1640873370000|2021-12-30 14:09:30|4906|4904.5|4906|4904.5|4906|4904.5|4906|4904.5|0
1640873380000|2021-12-30 14:09:40|4905|4905|4906.5|4905|4906.5|4905|4905|4905|71
1640873390000|2021-12-30 14:09:50|||||||||23
1640873400000|2021-12-30 14:10:00|4907|4905.5|4907.5|4906.5|4907.5|4906.5|4907|4905.5|657
1640873420000|2021-12-30 14:10:20|4907|4905.5|4907.5|4906|4907.5|4906.5|4907|4905.5|179
1640873430000|2021-12-30 14:10:30|4907|4906.5|4907.5|4906|4907.5|4906.5|4907|4906|130
1640873440000|2021-12-30 14:10:40|||||||||24
1640873450000|2021-12-30 14:10:50|4907|4905.5|4907|4905.5|4907|4905.5|4907|4905.5|44
1640873480000|2021-12-30 14:11:20|4906.5|4906|4907|4905.5|4907|4906|4906.5|4905.5|137
1640873490000|2021-12-30 14:11:30|4907.5|4906|4908|4906.5|4908|4906.5|4907.5|4906|625
1640873500000|2021-12-30 14:11:40|||||||||24
1640873510000|2021-12-30 14:11:50|4908.5|4907|4909|4908|4909|4908|4908.5|4907|482
1640873520000|2021-12-30 14:12:00|4909.5|4908.5|4910|4908.5|4911|4910.5|4908|4907|4521
1640873540000|2021-12-30 14:12:20|4909.5|4908|4910|4908.5|4910|4909|4909.5|4908|1148
1640873550000|2021-12-30 14:12:30|||||||||204
1640873560000|2021-12-30 14:12:40|4910.5|4909|4912|4910.5|4912|4911|4910.5|4909|1430
1640873570000|2021-12-30 14:12:50|4911.5|4910|4912|4910.5|4912|4911|4910|4909|3422
1640873580000|2021-12-30 14:13:00|4911.5||4912||4912||4911.5||379
1640873590000|2021-12-30 14:13:10|||||||||101
1640873610000|2021-12-30 14:13:30|4911.5|4909.5|4911.5|4909.5|4911.5|4910|4911|4909.5|432
1640873620000|2021-12-30 14:13:40||4910||4910||4910||4910|0
1640873640000|2021-12-30 14:14:00|4912|4910.5|4915|4914|4915|4914|4911.5|4910.5|1112
1640873650000|2021-12-30 14:14:10|4915.5|4914.5|4915|4913.5|4915.5|4914.5|4915|4913.5|611
1640873660000|2021-12-30 14:14:20|4915.5|4914|4915.5|4914|4915.5|4914|4915.5|4914|119
1640873670000|2021-12-30 14:14:30|4915|4913.5|4915|4913.5|4915|4913.5|4915|4913.5|172
1640873680000|2021-12-30 14:14:40|4915.5||4915.5||4915.5||4915.5||1
1640873700000|2021-12-30 14:15:00|4915||4915||4915||4915||0
1640873710000|2021-12-30 14:15:10|4914.5|4913|4914.5|4913|4914.5|4913.5|4914|4913|405
1640873720000|2021-12-30 14:15:20|4914|4912.5|4913|4912|4914|4913|4913|4912|1699
1640873730000|2021-12-30 14:15:30|4913.5|4912.5|4912|4911|4914|4913|4912|4911|2552
1640873760000|2021-12-30 14:16:00|4912.5|4910.5|4911.5|4910.5|4912.5|4910.5|4911.5|4910.5|120
1640873790000|2021-12-30 14:16:30|4911|4910|4913.5|4912|4913.5|4912|4911|4910|310
1640873800000|2021-12-30 14:16:40|4913|4912.5|4913.5|4912.5|4913.5|4912.5|4913|4912.5|0
1640873810000|2021-12-30 14:16:50|||||||||20
1640873820000|2021-12-30 14:17:00|4913||4913.5||4913.5||4913||150
1640873840000|2021-12-30 14:17:20|||||||||38
1640873850000|2021-12-30 14:17:30|4914|4913|4914.5|4913.5|4914.5|4914|4914|4913|824
1640873860000|2021-12-30 14:17:40|4915|4914|4915|4914|4915|4914|4915|4914|24
1640873900000|2021-12-30 14:18:20|||||||||25
1640873940000|2021-12-30 14:19:00|4915.5|4914.5|4916|4915|4916|4915|4915.5|4914.5|251
1640873960000|2021-12-30 14:19:20|4915.5|4914.5|4914.5|4913|4915.5|4914.5|4914.5|4913|269
1640873970000|2021-12-30 14:19:30||4913.5||4913.5||4913.5||4913.5|0
1640873980000|2021-12-30 14:19:40|4914|4913|4914.5|4913|4914.5|4913|4913.5|4913|113
1640873990000|2021-12-30 14:19:50|4914||4914||4914||4914||0
1640874030000|2021-12-30 14:20:30|4913.5||4914||4914||4913.5||645
1640874040000|2021-12-30 14:20:40|4914.5|4913.5|4914|4913|4914.5|4913.5|4913.5|4913|440
1640874050000|2021-12-30 14:20:50|4913.5|4912.5|4913.5|4912.5|4914|4912.5|4913.5|4912.5|373
1640874060000|2021-12-30 14:21:00|||||||||25
1640874090000|2021-12-30 14:21:30|4913|4912|4914|4913|4914|4913|4912.5|4911.5|1916
1640874110000|2021-12-30 14:21:50|||||||||250
1640874130000|2021-12-30 14:22:10|4913.5|4912.5|4913.5|4912|4914|4913|4913.5|4912|573
1640874140000|2021-12-30 14:22:20|4913|4912.5|4913.5|4912|4913.5|4912.5|4913|4912|77
1640874210000|2021-12-30 14:23:30|||||||||26
1640874220000|2021-12-30 14:23:40||4912.5||4912||4912.5||4912|10
1640874230000|2021-12-30 14:23:50|4913|4911.5|4912|4911|4913|4911.5|4912|4911|832
1640874240000|2021-12-30 14:24:00|||||||||100
1640874260000|2021-12-30 14:24:20|4912.5|4911.5|4912.5|4911|4912.5|4911.5|4912.5|4911|194
1640874290000|2021-12-30 14:24:50|4912|4911.5|4912|4911|4912.5|4911.5|4912|4911|125
1640874300000|2021-12-30 14:25:00|4912.5|4911.5|4912.5|4911|4912.5|4911.5|4912|4911|204
1640874310000|2021-12-30 14:25:10|4912||4912.5||4912.5||4912||0
1640874320000|2021-12-30 14:25:20||4911.5||4911.5||4911.5||4911.5|0
1640874330000|2021-12-30 14:25:30|||||||||26
1640874350000|2021-12-30 14:25:50|4912|4911|4911|4909.5|4912|4911|4911|4909.5|1164
1640874360000|2021-12-30 14:26:00|4910.5|4909|4912.5|4911|4913|4911.5|4910|4909|1231
1640874370000|2021-12-30 14:26:10|4913|4911.5|4912.5|4911.5|4913|4911.5|4912.5|4911.5|0
1640874380000|2021-12-30 14:26:20||4911||4911||4911||4911|232
1640874390000|2021-12-30 14:26:30|4913|4911.5|4913|4911.5|4913|4911.5|4913|4911.5|0
1640874400000|2021-12-30 14:26:40|4912.5||4912.5||4913||4912.5||126
1640874410000|2021-12-30 14:26:50|4912|4911|4912.5|4911.5|4913|4912|4912|4911|2184
1640874420000|2021-12-30 14:27:00|4913|4912|4913|4912|4913|4912.5|4913|4912|1308
1640874430000|2021-12-30 14:27:10|4912.5|4912.5|4915|4913.5|4915|4914|4912.5|4912.5|1339
1640874450000|2021-12-30 14:27:30|4915.5|4914|4915|4913.5|4915.5|4914|4914.5|4913.5|879
1640874460000|2021-12-30 14:27:40|4914.5|4913|4914|4912.5|4914.5|4913|4914|4912.5|215
1640874470000|2021-12-30 14:27:50|||||||||27
1640874480000|2021-12-30 14:28:00|4914.5|4913|4914|4913|4914.5|4913|4914|4913|60
1640874490000|2021-12-30 14:28:10|4914.5|4913.5|4915|4913|4915|4913.5|4914.5|4913|0
1640874500000|2021-12-30 14:28:20|||||||||27
1640874510000|2021-12-30 14:28:30|4914.5|4912|4914.5|4912.5|4914.5|4913|4913.5|4912|314
1640874520000|2021-12-30 14:28:40|4914|4913|4914|4912.5|4914|4913|4914|4912.5|0
1640874530000|2021-12-30 14:28:50|||||||||27
1640874540000|2021-12-30 14:29:00|||||||||55
1640874550000|2021-12-30 14:29:10|4913.5|4912|4913|4911.5|4913.5|4912|4913|4911.5|104
1640874560000|2021-12-30 14:29:20|||||||||200
1640874570000|2021-12-30 14:29:30|||||||||27
1640874580000|2021-12-30 14:29:40|4912.5||4913||4913||4912.5||1314
1640874590000|2021-12-30 14:29:50|4913.5|4912|4913.5|4912.5|4913.5|4912.5|4913.5|4912|166
1640874600000|2021-12-30 14:30:00|4913|4911.5|4907.5|4905.5|4913|4911.5|4905|4904.5|9770
1640874610000|2021-12-30 14:30:10|4908|4906.5|4907.5|4906|4909.5|4908.5|4905.5|4904.5|6274
1640874620000|2021-12-30 14:30:20|4908|4906.5|4911|4910|4911|4910|4908|4906.5|3063
1640874630000|2021-12-30 14:30:30|||||||||177
1640874640000|2021-12-30 14:30:40|4911.5|4910.5|4916|4914.5|4917|4915.5|4911.5|4910.5|1782
1640874650000|2021-12-30 14:30:50|4915.5|4914|4915.5|4913.5|4916|4914|4914|4912.5|3142
1640874660000|2021-12-30 14:31:00|4915|4914.5|4921|4919.5|4921|4919.5|4914|4913.5|12390
1640874670000|2021-12-30 14:31:10|4921.5|4920.5|4922|4920.5|4922|4921|4920|4919|3757
1640874680000|2021-12-30 14:31:20|4921.5|4919.5|4922|4920.5|4922|4921|4920.5|4919.5|1437
1640874690000|2021-12-30 14:31:30|4921.5|4921|4924|4922|4924.5|4923|4921.5|4920|3032
1640874700000|2021-12-30 14:31:40|4923.5|4922.5|4924|4922|4924.5|4923|4923.5|4922|678
1640874710000|2021-12-30 14:31:50|4924.5|4922.5|4924.5|4923.5|4924.5|4923.5|4924.5|4922|177
1640874720000|2021-12-30 14:32:00|4925|4924|4927|4925.5|4927|4926|4925|4923|1765
1640874730000|2021-12-30 14:32:10|4926.5|4925|4925|4923.5|4926.5|4925|4925|4923.5|1136
1640874740000|2021-12-30 14:32:20|4924.5|4923|4924.5|4922|4924.5|4923|4923|4921.5|504
1640874750000|2021-12-30 14:32:30|4924||4924||4924||4924||0
1640874760000|2021-12-30 14:32:40|4923.5|4921.5|4923|4921.5|4923.5|4922|4921.5|4920|2661
1640874770000|2021-12-30 14:32:50|4922.5|4922|4923|4921|4923|4922|4921.5|4920.5|749
1640874780000|2021-12-30 14:33:00|4923.5|4921.5|4924.5|4923|4926|4925|4923.5|4921.5|1013
1640874790000|2021-12-30 14:33:10|4924|4922.5|4924|4922|4924.5|4922.5|4924|4922|68
1640874800000|2021-12-30 14:33:20|4924.5|4922.5|4924.5|4922.5|4924.5|4923|4923.5|4922|14
1640874810000|2021-12-30 14:33:30|4924|4923|4928.5|4926.5|4929|4927.5|4924|4922.5|6496
1640874820000|2021-12-30 14:33:40|4928|4926|4927|4926|4928|4926.5|4927|4926|1416
1640874830000|2021-12-30 14:33:50|4926.5|4925.5|4928|4926.5|4929|4928|4926.5|4925.5|3062
1640874840000|2021-12-30 14:34:00|4928.5|4927|4927|4926|4928.5|4927.5|4927|4926|1071
1640874850000|2021-12-30 14:34:10|4926.5|4925.5|4927.5|4926|4927.5|4926|4926.5|4925.5|1061
1640874860000|2021-12-30 14:34:20|4928|4926.5|4928.5|4927.5|4929|4928|4928|4926|539
1640874870000|2021-12-30 14:34:30|4929|4927|4933|4931.5|4933|4932|4928.5|4927|3099
1640874880000|2021-12-30 14:34:40|4932.5|4932|4935.5|4934.5|4936.5|4935|4932.5|4932|2178
1640874890000|2021-12-30 14:34:50|4936|4935|4936|4934.5|4936|4935|4936|4934.5|90
1640874900000|2021-12-30 14:35:00|4935.5|4935|4936|4934|4937|4936|4934|4933|1010
1640874910000|2021-12-30 14:35:10|4935.5|4933.5|4934|4932.5|4935.5|4933.5|4933.5|4932.5|1323
1640874920000|2021-12-30 14:35:20|4933.5|4932|4934|4932|4935|4934|4933|4932|972
1640874930000|2021-12-30 14:35:30|4933.5|4932.5|4935|4932.5|4935|4932.5|4933|4932|189
1640874940000|2021-12-30 14:35:40||4933||4934.5||4934.5||4933|86
1640874950000|2021-12-30 14:35:50|4935.5|4935|4938|4936.5|4938|4937.5|4935.5|4935|470
1640874960000|2021-12-30 14:36:00|4939|4937|4941|4939|4942|4940.5|4939|4937|2173
1640874970000|2021-12-30 14:36:10|4940.5|4938.5|4940|4938|4940.5|4939|4940|4938|29
1640874980000|2021-12-30 14:36:20|4939.5|4939.5|4939.5|4937.5|4940|4939.5|4938|4936.5|2809
1640874990000|2021-12-30 14:36:30|4940|4938|4939.5|4938.5|4940|4938.5|4939.5|4937.5|0
1640875000000|2021-12-30 14:36:40|4939|4939|4939.5|4937.5|4939.5|4939|4939|4937.5|108
1640875010000|2021-12-30 14:36:50|4939|4938|4942|4940|4942|4940.5|4938.5|4937.5|1634
1640875020000|2021-12-30 14:37:00|4942.5|4941|4941.5|4939.5|4943.5|4942|4941.5|4939.5|490
1640875030000|2021-12-30 14:37:10|4941|4939|4939|4937.5|4941|4939|4938.5|4937|974
1640875040000|2021-12-30 14:37:20|4939.5|4938|4939.5|4938.5|4940|4938.5|4939|4938|360
1640875050000|2021-12-30 14:37:30|4939|4938|4937|4935.5|4939|4938|4936|4935|337
1640875060000|2021-12-30 14:37:40|4938|4936|4938|4937|4938.5|4937|4937.5|4935.5|269
1640875070000|2021-12-30 14:37:50|4937.5|4937.5|4936.5|4935|4938|4937.5|4936.5|4935|104
1640875080000|2021-12-30 14:38:00|4936|4934.5|4935.5|4935|4936|4935|4935|4934.5|553
1640875090000|2021-12-30 14:38:10|4936|4935.5|4935.5|4934.5|4936|4935.5|4935.5|4934.5|279
1640875100000|2021-12-30 14:38:20|4936|4935|4940|4939|4940|4939|4935.5|4934.5|1088
1640875110000|2021-12-30 14:38:30|4939.5|4938.5|4940|4939|4940|4939|4939|4937.5|1557
1640875120000|2021-12-30 14:38:40|4940.5|4939.5|4943|4941.5|4943|4942.5|4940.5|4939|1357
1640875130000|2021-12-30 14:38:50|4942.5|4940.5|4942|4940.5|4942.5|4942|4941|4940|594
1640875140000|2021-12-30 14:39:00|4941|4941|4943|4941.5|4943|4942|4940|4939|2122
1640875150000|2021-12-30 14:39:10||4942||4942||4942||4942|84
1640875160000|2021-12-30 14:39:20|4944|4942.5|4943.5|4942|4944|4942.5|4943.5|4942|40
1640875170000|2021-12-30 14:39:30|4943|4941.5|4943.5|4941.5|4943.5|4942|4943|4941.5|0
1640875180000|2021-12-30 14:39:40||4942||4943||4943||4941.5|7
1640875190000|2021-12-30 14:39:50|4944|4943.5|4944|4943|4944|4943.5|4944|4943|86
1640875200000|2021-12-30 14:40:00|4943.5|4943.5|4940.5|4938.5|4943.5|4943.5|4940|4938.5|325
1640875210000|2021-12-30 14:40:10|4940|4939|4941|4939|4941|4939|4939|4939|52
1640875220000|2021-12-30 14:40:20|4941.5|4939.5|4942.5|4941.5|4942.5|4941.5|4941|4939.5|502
1640875230000|2021-12-30 14:40:30|4943|4942|4945.5|4944|4946|4945.5|4943|4942|1872
1640875240000|2021-12-30 14:40:40|4945|4943|4943.5|4942.5|4945.5|4944|4943.5|4942.5|355
1640875250000|2021-12-30 14:40:50|4944|4943|4944|4943.5|4944|4943.5|4943.5|4943|0
1640875260000|2021-12-30 14:41:00|4945|4943|4942|4940.5|4946|4945|4942|4940.5|16761
1640875270000|2021-12-30 14:41:10|4941.5|4940|4941|4939|4941.5|4940|4941|4939|435
1640875280000|2021-12-30 14:41:20|4940.5|4939.5|4940|4938.5|4940.5|4939.5|4939|4938.5|176
1640875290000|2021-12-30 14:41:30|4939.5|4939|4940|4938.5|4942|4941|4939.5|4938.5|2229
1640875300000|2021-12-30 14:41:40|||||||||1
1640875310000|2021-12-30 14:41:50|4939.5|4938|4938|4936|4939.5|4938|4938|4936|464
1640875320000|2021-12-30 14:42:00|4937.5|4935.5|4934.5|4933|4937.5|4935.5|4934.5|4933|1226
1640875330000|2021-12-30 14:42:10|4935|4933.5|4935|4933.5|4936|4934.5|4935|4933.5|352
1640875340000|2021-12-30 14:42:20|4934|4934|4935.5|4934|4935.5|4934|4934|4934|6
1640875350000|2021-12-30 14:42:30|4935|4933.5|4933.5|4932.5|4935.5|4933.5|4933|4932|436
1640875360000|2021-12-30 14:42:40||4932||4932.5||4932.5||4932|25
1640875370000|2021-12-30 14:42:50|4934|4933|4934.5|4932.5|4935|4933.5|4933.5|4932.5|787
1640875380000|2021-12-30 14:43:00|4935|4933|4934.5|4932.5|4935|4933.5|4934|4932.5|0
1640875390000|2021-12-30 14:43:10|4934|4932|4933|4932.5|4934.5|4933.5|4933|4932|191
1640875400000|2021-12-30 14:43:20|4934|4932|4934.5|4932.5|4934.5|4933|4934|4932|636
1640875410000|2021-12-30 14:43:30|4935.5|4933|4935.5|4934.5|4935.5|4934.5|4935|4933|1108
1640875420000|2021-12-30 14:43:40|4936.5|4935|4936.5|4935.5|4936.5|4935.5|4936.5|4935|110
1640875430000|2021-12-30 14:43:50|4936|4934.5|4936.5|4934.5|4936.5|4934.5|4936|4934.5|26
1640875440000|2021-12-30 14:44:00|4937|4935|4935|4933.5|4937|4935.5|4935|4933.5|299
1640875450000|2021-12-30 14:44:10|4934.5|4933|4932.5|4931.5|4934.5|4933|4932.5|4931.5|554
1640875460000|2021-12-30 14:44:20|4932|4931|4932|4931|4932.5|4931.5|4932|4931|666
1640875470000|2021-12-30 14:44:30|4932.5|4930|4935|4932.5|4935|4934|4932|4930|1782
1640875480000|2021-12-30 14:44:40|4936|4933|4936|4934.5|4936.5|4934.5|4936|4932.5|301
1640875490000|2021-12-30 14:44:50||4934||4934||4934||4934|0
1640875500000|2021-12-30 14:45:00|4935|4933.5|4934|4932.5|4936|4933.5|4933.5|4931.5|1397
1640875510000|2021-12-30 14:45:10|4935|4933|4939|4937.5|4939.5|4937.5|4935|4933|1412
1640875520000|2021-12-30 14:45:20|4939.5|4938|4937.5|4936|4939.5|4938|4937.5|4936|1024
1640875530000|2021-12-30 14:45:30|4937|4935.5|4935.5|4933.5|4937|4936|4935|4933.5|306
1640875540000|2021-12-30 14:45:40|4935|4933|4936|4934.5|4936|4934.5|4934.5|4933|496
1640875550000|2021-12-30 14:45:50||4935||4935||4935||4935|0
1640875560000|2021-12-30 14:46:00|4936.5|4935.5|4935|4933|4936.5|4935.5|4935|4933|325
1640875570000|2021-12-30 14:46:10|4934.5|4933.5|4935|4933.5|4935|4933.5|4934|4932.5|252
1640875580000|2021-12-30 14:46:20||4934||4934||4934.5||4933.5|183
1640875590000|2021-12-30 14:46:30||4933.5||4933.5||4933.5||4933.5|170
1640875600000|2021-12-30 14:46:40|4935.5|4934|4936|4934|4936.5|4935.5|4935.5|4934|1376
1640875610000|2021-12-30 14:46:50|4935.5|4933.5|4935|4933.5|4935.5|4934|4935|4933.5|51
1640875620000|2021-12-30 14:47:00|4933.5|4933|4933|4931|4934|4933|4932|4930.5|3490
1640875630000|2021-12-30 14:47:10|4932.5|4930.5|4931.5|4930.5|4932.5|4930.5|4931.5|4930|266
1640875640000|2021-12-30 14:47:20|4932|4931|4933|4931.5|4933.5|4933|4932|4930.5|3189
1640875650000|2021-12-30 14:47:30|4932.5|4932.5|4933|4932|4933|4932.5|4932.5|4931.5|150
1640875660000|2021-12-30 14:47:40|4933.5|4931.5|4933|4931.5|4933.5|4933|4932.5|4930.5|5804
1640875670000|2021-12-30 14:47:50|4932.5|4931|4931.5|4930.5|4932.5|4931.5|4931.5|4930|311
1640875680000|2021-12-30 14:48:00|4931|4930|4931.5|4930|4931.5|4930.5|4931|4930|230
1640875690000|2021-12-30 14:48:10|4931|4929.5|4931|4930|4931.5|4930.5|4930.5|4929.5|719
1640875700000|2021-12-30 14:48:20|4931.5|4930.5|4931.5|4930|4931.5|4930.5|4931|4930|56
1640875710000|2021-12-30 14:48:30|4931|4929.5|4931.5|4930|4931.5|4930|4931|4929.5|0
1640875720000|2021-12-30 14:48:40|4931|4929.5|4931.5|4930|4931.5|4930.5|4931|4929.5|0
1640875730000|2021-12-30 14:48:50|4932|4931|4932.5|4931|4932.5|4932|4932|4931|929
1640875740000|2021-12-30 14:49:00||4931.5||4932||4932||4931|40
1640875750000|2021-12-30 14:49:10||4931||4931.5||4932||4931|235
1640875760000|2021-12-30 14:49:20|4932|4932|4931.5|4930|4932|4932|4931.5|4930|710
1640875770000|2021-12-30 14:49:30|4931|4929.5|4930|4929|4931|4929.5|4930|4929|145
1640875780000|2021-12-30 14:49:40|4929.5|4928.5|4932|4930.5|4932|4930.5|4929|4927|728
1640875790000|2021-12-30 14:49:50|4932.5|4931|4934|4932.5|4934|4933|4932|4931|444
1640875800000|2021-12-30 14:50:00|4934.5|4933|4935|4933.5|4935|4934|4934.5|4933|467
1640875810000|2021-12-30 14:50:10|4934.5|4934|4935|4934|4935|4934.5|4934.5|4933.5|301
1640875820000|2021-12-30 14:50:20|4936|4934.5|4935|4934|4936.5|4935|4935|4934|706
1640875830000|2021-12-30 14:50:30|4935.5|4934.5|4937|4936|4938|4936.5|4935.5|4934.5|685
1640875840000|2021-12-30 14:50:40|4936.5|4935.5|4935.5|4934|4936.5|4935.5|4935|4934|533
1640875850000|2021-12-30 14:50:50|4935|4934.5|4935|4934.5|4935|4935|4935|4934.5|212
1640875860000|2021-12-30 14:51:00|4935.5|4935|4935.5|4934|4937.5|4936.5|4935|4934|11553
1640875870000|2021-12-30 14:51:10|4936|4934.5|4936|4934|4940|4938|4936|4934|1461
1640875880000|2021-12-30 14:51:20|4936.5|4934.5|4936|4934|4936.5|4935.5|4935.5|4934|141
1640875890000|2021-12-30 14:51:30|4935.5|4934.5|4935.5|4934.5|4935.5|4934.5|4934.5|4934.5|54
1640875900000|2021-12-30 14:51:40|4935|4934|4935|4934|4935.5|4934.5|4935|4934|0
1640875910000|2021-12-30 14:51:50|4935.5|4934.5|4935|4934|4935.5|4934.5|4934.5|4934|491
1640875920000|2021-12-30 14:52:00|4935.5|4934.5|4935|4934|4935.5|4934.5|4935|4933.5|294
1640875930000|2021-12-30 14:52:10|4935.5|4933.5|4934.5|4933.5|4935.5|4934|4934.5|4933.5|0
1640875940000|2021-12-30 14:52:20|4934|4932.5|4934|4932.5|4934.5|4933.5|4933.5|4932|239
1640875950000|2021-12-30 14:52:30|4933.5|4933|4934|4933|4934|4933|4933.5|4932.5|225
1640875960000|2021-12-30 14:52:40|4933.5|4932.5|4932.5|4931|4933.5|4932.5|4932|4930|149
1640875970000|2021-12-30 14:52:50|4933|4931.5|4934|4933|4934|4933|4933|4931.5|449
1640875980000|2021-12-30 14:53:00|4934.5|4933.5|4934|4932.5|4934.5|4934|4934|4932.5|401
1640875990000|2021-12-30 14:53:10|||||||||5
1640876000000|2021-12-30 14:53:20|||||||||191
1640876010000|2021-12-30 14:53:30|4933.5|4932|4932|4930.5|4933.5|4932|4932|4930.5|184
1640876020000|2021-12-30 14:53:40|4932.5|4931|4933|4931.5|4933|4931.5|4932.5|4931|92
1640876030000|2021-12-30 14:53:50|4932.5||4932.5||4933||4932.5||296
1640876040000|2021-12-30 14:54:00|4932|4931|4931.5|4930|4932|4931|4931|4929.5|645
1640876050000|2021-12-30 14:54:10|4932|4930.5|4932.5|4931|4932.5|4931.5|4932|4930.5|382
1640876060000|2021-12-30 14:54:20|||||||||41
1640876070000|2021-12-30 14:54:30|4932|4930|4930|4929|4932.5|4930|4930|4929|783
1640876080000|2021-12-30 14:54:40|4930.5||4930||4930.5||4930||226
1640876090000|2021-12-30 14:54:50|4929.5|4928|4929.5|4928|4930|4928.5|4929|4927.5|420
1640876100000|2021-12-30 14:55:00|4930|4928.5|4932.5|4931|4932.5|4932|4930|4928.5|1479
1640876110000|2021-12-30 14:55:10|4932|4930.5|4932|4930|4932.5|4931|4931.5|4930|101
1640876120000|2021-12-30 14:55:20|4931.5|4930.5|4932.5|4931.5|4932.5|4931.5|4931.5|4930|32
1640876140000|2021-12-30 14:55:40|4933.5|4932|4932|4931|4933.5|4932|4932|4930.5|1991
1640876150000|2021-12-30 14:55:50|4932.5|4931.5|4933.5|4932.5|4934.5|4933|4932.5|4931.5|699
1640876160000|2021-12-30 14:56:00|4933|4932|4932|4930.5|4933|4932|4931.5|4930|426
1640876170000|2021-12-30 14:56:10|4931.5|4930|4932|4930.5|4932|4931|4931.5|4930|0
1640876180000|2021-12-30 14:56:20|4931.5|4930|4930.5|4929|4932|4930|4930.5|4929|567
1640876190000|2021-12-30 14:56:30|4930|4928.5|4929.5|4928|4930|4929|4929|4928|0
1640876200000|2021-12-30 14:56:40|4929|4927.5|4929.5|4928|4929.5|4928.5|4929|4927.5|40
1640876210000|2021-12-30 14:56:50||4928.5||4929||4929||4928|0
1640876220000|2021-12-30 14:57:00|4930|4929.5|4930|4929|4931|4930|4930|4929|866
1640876230000|2021-12-30 14:57:10|4929.5||4930||4930||4929.5||245
1640876240000|2021-12-30 14:57:20|4929.5||4929.5||4929.5||4929.5||338
1640876250000|2021-12-30 14:57:30|4930||4929.5||4930||4929.5||155
1640876260000|2021-12-30 14:57:40|4929|4928.5|4929.5|4928|4929.5|4928.5|4928.5|4927.5|281
1640876270000|2021-12-30 14:57:50|4929|4928.5|4930|4928.5|4930|4928.5|4929|4928.5|468
1640876280000|2021-12-30 14:58:00|4929.5|4929|4929.5|4928.5|4930|4929|4929.5|4928.5|0
1640876290000|2021-12-30 14:58:10|4929|4928|4929|4927.5|4929|4928|4928.5|4927.5|227
1640876300000|2021-12-30 14:58:20|4928.5|4928|4928.5|4927.5|4928.5|4928|4928.5|4927.5|0
1640876310000|2021-12-30 14:58:30|4928|4927|4928|4927.5|4928.5|4927.5|4927.5|4927|848
1640876320000|2021-12-30 14:58:40|4928.5|4928|4928|4927|4929|4928|4928|4927|440
1640876330000|2021-12-30 14:58:50|4928.5|4927.5|4927.5|4926|4928.5|4927.5|4926.5|4926|498
1640876340000|2021-12-30 14:59:00|4927|4925.5|4926|4925|4927.5|4925.5|4926|4925|818
1640876350000|2021-12-30 14:59:10|4925.5|4924|4925|4924|4926|4924|4924.5|4923.5|641
1640876360000|2021-12-30 14:59:20|4925.5|4923.5|4926|4925|4926|4925|4925.5|4923.5|1286
1640876370000|2021-12-30 14:59:30|4925.5|4924.5|4927|4926|4927|4926|4925.5|4924.5|142
1640876380000|2021-12-30 14:59:40|4926.5|4925.5|4926.5|4925|4926.5|4925.5|4925.5|4925|120
1640876390000|2021-12-30 14:59:50|4926||4926||4926.5||4925.5||312
1640876400000|2021-12-30 15:00:00|4926.5|4925.5|4928|4927.5|4929|4927.5|4926.5|4925.5|765
1640876410000|2021-12-30 15:00:10|4927.5|4927|4928|4926.5|4928.5|4927|4926.5|4925|123
1640876420000|2021-12-30 15:00:20|4927.5|4926|4927.5|4926|4927.5|4926|4927|4925.5|336
1640876430000|2021-12-30 15:00:30|4928|4926.5|4928.5|4927|4928.5|4928|4928|4926|495
1640876440000|2021-12-30 15:00:40|4928|4926.5|4927|4925.5|4928|4926.5|4927|4925.5|49
1640876450000|2021-12-30 15:00:50|4927.5|4926|4927.5|4926|4927.5|4926.5|4927.5|4925.5|60
1640876460000|2021-12-30 15:01:00|4927|4925.5|4932|4931|4934.5|4933.5|4927|4925.5|13191
1640876470000|2021-12-30 15:01:10|4931.5|4931.5|4931|4929|4931.5|4931.5|4931|4928.5|434
1640876480000|2021-12-30 15:01:20|4930.5|4928|4929|4927|4930.5|4928|4928.5|4927|115
1640876490000|2021-12-30 15:01:30||4928||4928||4928||4928|0
1640876500000|2021-12-30 15:01:40|4929.5|4928.5|4930|4928.5|4930|4928.5|4929.5|4928|137
1640876510000|2021-12-30 15:01:50|4929.5|4928|4929|4928|4929.5|4928.5|4929|4928|806
1640876520000|2021-12-30 15:02:00|4929.5|4928.5|4929.5|4928.5|4929.5|4928.5|4929.5|4928|1
1640876530000|2021-12-30 15:02:10|4929|4928|4929|4928|4929|4928.5|4929|4928|6
1640876540000|2021-12-30 15:02:20|4928.5|4927|4928.5|4927|4928.5|4927|4927.5|4927|220
1640876550000|2021-12-30 15:02:30|4928|4926.5|4927.5|4926|4928|4926.5|4927.5|4926|195
1640876560000|2021-12-30 15:02:40|4927|4926.5|4927.5|4926.5|4927.5|4926.5|4927|4926|281
1640876570000|2021-12-30 15:02:50|4927|4926|4926|4925.5|4927.5|4926.5|4926|4925.5|1880
1640876580000|2021-12-30 15:03:00|4926.5|4926|4927.5|4926|4927.5|4926.5|4926.5|4925.5|1314
1640876590000|2021-12-30 15:03:10|4927|4925.5|4927|4926|4927|4926|4927|4925.5|0
1640876600000|2021-12-30 15:03:20|4927.5|4926.5|4927.5|4926|4927.5|4926.5|4927|4926|87
1640876610000|2021-12-30 15:03:30|4927|4926.5|4927.5|4926.5|4927.5|4926.5|4927|4926.5|0
1640876640000|2021-12-30 15:04:00|4927|4926|4927.5|4926.5|4927.5|4926.5|4927|4926|248
1640876650000|2021-12-30 15:04:10|4928.5|4927|4929.5|4928.5|4929.5|4928.5|4927.5|4927|1282
1640876660000|2021-12-30 15:04:20||4929||4928.5||4929||4928.5|251
1640876670000|2021-12-30 15:04:30|4929||4929||4929||4929||108
1640876680000|2021-12-30 15:04:40|4929.5|4928|4929|4927.5|4929.5|4928|4928.5|4927.5|360
1640876690000|2021-12-30 15:04:50||4928||4928||4928||4927|256
1640876700000|2021-12-30 15:05:00|4928.5|4927.5|4928.5|4927|4929|4927.5|4928.5|4927|30
1640876710000|2021-12-30 15:05:10|4928|4926|4928.5|4927.5|4928.5|4928|4927|4926|1021
1640876720000|2021-12-30 15:05:20|4929|4928|4931|4929.5|4931|4929.5|4929|4927.5|1302
1640876730000|2021-12-30 15:05:30|4930.5||4930.5||4930.5||4930||256
1640876740000|2021-12-30 15:05:40|4930|4929|4929.5|4928.5|4930|4929|4929.5|4927.5|1055
1640876750000|2021-12-30 15:05:50||4929||4929||4929||4929|16
1640876760000|2021-12-30 15:06:00|4930|4929.5|4931.5|4930.5|4931.5|4930.5|4930|4928|1141
1640876770000|2021-12-30 15:06:10|4932|4931|4933|4931.5|4933.5|4931.5|4932|4931|744
1640876780000|2021-12-30 15:06:20|4932.5|4932|4932.5|4932|4934|4933|4932|4931|2179
1640876790000|2021-12-30 15:06:30|4933|4932.5|4934.5|4933.5|4934.5|4933.5|4933|4932.5|127
1640876800000|2021-12-30 15:06:40|4935|4934|4934|4933|4936|4935|4934|4933|3093
1640876810000|2021-12-30 15:06:50|4934.5|4933.5|4934|4933|4934.5|4934|4933.5|4932.5|380
1640876820000|2021-12-30 15:07:00|4934.5|4932.5|4936|4934.5|4936|4934.5|4934.5|4932.5|206
1640876830000|2021-12-30 15:07:10|||||||||82
1640876840000|2021-12-30 15:07:20|||||||||66
1640876850000|2021-12-30 15:07:30|4936.5|4935|4936.5|4935.5|4937|4935.5|4936|4935|335
1640876860000|2021-12-30 15:07:40|4937|4936|4937.5|4936|4937.5|4936.5|4937|4936|491
1640876870000|2021-12-30 15:07:50|4938|4936.5|4940.5|4939|4940.5|4939|4938|4936.5|1491
1640876880000|2021-12-30 15:08:00||4938.5||4938.5||4939||4938.5|80
1640876890000|2021-12-30 15:08:10|4940|4939|4939.5|4938.5|4940|4939.5|4939.5|4938.5|632
1640876900000|2021-12-30 15:08:20|4939|4937.5|4938|4936.5|4939|4938|4938|4936|631
1640876910000|2021-12-30 15:08:30|||||||||60
1640876920000|2021-12-30 15:08:40|4937.5|4937.5|4937.5|4936.5|4938|4937.5|4937|4936|659
1640876930000|2021-12-30 15:08:50|4938|4937|4938|4937|4938|4937|4938|4937|52
1640876940000|2021-12-30 15:09:00|4937.5|4936.5|4936|4934.5|4938|4936.5|4935.5|4934.5|381
1640876950000|2021-12-30 15:09:10|4935.5|4935|4936.5|4936|4937|4936|4935.5|4935|774
1640876960000|2021-12-30 15:09:20|||||||||300
1640876970000|2021-12-30 15:09:30|4936|4935.5|4936|4935|4936.5|4935.5|4935|4933.5|8105
1640876980000|2021-12-30 15:09:40|4935.5|4934|4936|4934.5|4936|4935|4935.5|4934|800
1640876990000|2021-12-30 15:09:50|4935.5|4933.5|4934.5|4933.5|4935.5|4934|4934.5|4933.5|48
1640877000000|2021-12-30 15:10:00|4934|4933|4934|4933|4934.5|4933|4934|4933|120
1640877010000|2021-12-30 15:10:10|4933.5|4932.5|4934|4933|4934|4933|4933|4932|1016
1640877020000|2021-12-30 15:10:20|4934.5|4933.5|4934|4933.5|4934.5|4934|4934|4933.5|417
1640877030000|2021-12-30 15:10:30|4934.5||4934.5||4934.5||4934||274
1640877040000|2021-12-30 15:10:40|4934||4934.5||4934.5||4934||1
1640877050000|2021-12-30 15:10:50|4934|4933|4934|4932.5|4934.5|4933|4934|4932.5|35
1640877060000|2021-12-30 15:11:00|4934.5|4933|4933.5|4931.5|4936|4935|4932|4931|14033
1640877070000|2021-12-30 15:11:10|4933|4932|4933|4931.5|4933.5|4932.5|4933|4931.5|76
1640877080000|2021-12-30 15:11:20|4932.5|4931|4932|4931|4933|4931.5|4931.5|4930|5785
1640877090000|2021-12-30 15:11:30|4931.5|4930.5|4932|4931|4932|4931|4931.5|4930|520
1640877100000|2021-12-30 15:11:40|4932.5|4931.5|4932.5|4931.5|4932.5|4932|4932.5|4931.5|290
1640877110000|2021-12-30 15:11:50|4933|4931|4933|4932|4933.5|4932|4932|4930.5|2490
1640877120000|2021-12-30 15:12:00|4933.5|4932.5|4934|4933|4934|4933|4933.5|4932.5|362
1640877130000|2021-12-30 15:12:10|4933.5||4934||4934||4933.5||112
1640877140000|2021-12-30 15:12:20|4934.5|4933.5|4936|4935|4936|4935|4934.5|4933.5|2888
1640877150000|2021-12-30 15:12:30|4935.5|4935.5|4936|4935|4936|4935.5|4935.5|4935|2532
1640877160000|2021-12-30 15:12:40|4935.5||4935.5||4936||4935.5||0
1640877170000|2021-12-30 15:12:50|4935|4934|4934.5|4933.5|4935|4934|4934.5|4933.5|145
1640877180000|2021-12-30 15:13:00|4935|4934|4935|4933.5|4935|4934|4934.5|4933|228
1640877190000|2021-12-30 15:13:10|4934.5|4934|4934.5|4933.5|4934.5|4934.5|4934.5|4933.5|372
1640877200000|2021-12-30 15:13:20|4934|4933|4934|4932.5|4934|4933.5|4934|4932.5|245
1640877210000|2021-12-30 15:13:30|4933.5|4933|4933.5|4932.5|4933.5|4933|4933.5|4932.5|60
1640877220000|2021-12-30 15:13:40|4934|4933|4935.5|4934.5|4936|4934.5|4934|4933|456
1640877230000|2021-12-30 15:13:50|4935|4935|4934.5|4933|4935|4935|4934.5|4933|1570
1640877240000|2021-12-30 15:14:00|4934|4933.5|4934|4932.5|4934|4933.5|4933|4932|434
1640877250000|2021-12-30 15:14:10|4933.5|4933|4934|4933|4934|4933|4933.5|4932.5|107
1640877270000|2021-12-30 15:14:30|4933.5||4933.5||4933.5||4933.5||44
1640877280000|2021-12-30 15:14:40|4933|4932.5|4933|4932.5|4933.5|4932.5|4933|4932.5|1039
1640877290000|2021-12-30 15:14:50|4933.5|4933|4934|4933|4934|4933|4933|4933|765
1640877310000|2021-12-30 15:15:10|4934.5|4933.5|4935|4934|4935.5|4934|4934.5|4933.5|444
1640877320000|2021-12-30 15:15:20|4936|4934.5|4934|4933|4936|4935|4934|4932.5|926
1640877330000|2021-12-30 15:15:30|4935|4933.5|4935|4934|4935|4934|4934.5|4933|11
1640877340000|2021-12-30 15:15:40|4934.5|4933.5|4935|4934|4935|4934|4934.5|4933|105
1640877350000|2021-12-30 15:15:50|4935.5|4934.5|4936|4935.5|4936|4935.5|4935.5|4934.5|346
1640877360000|2021-12-30 15:16:00|4935.5|4934.5|4936|4935|4936|4935|4934.5|4933|4586
1640877370000|2021-12-30 15:16:10|4935.5|4934.5|4935.5|4934|4935.5|4934.5|4935.5|4934|324
1640877380000|2021-12-30 15:16:20|4935|4933.5|4935|4934.5|4935.5|4934.5|4935|4933.5|597
1640877390000|2021-12-30 15:16:30|4935.5|4935|4936|4935|4936|4935.5|4935.5|4935|1449
1640877400000|2021-12-30 15:16:40|4935.5||4935.5||4936||4935.5||0
1640877420000|2021-12-30 15:17:00|||||||||348
1640877430000|2021-12-30 15:17:10|||||||||11
1640877440000|2021-12-30 15:17:20|4935|4934|4936|4935.5|4936|4935.5|4935|4933.5|1531
1640877450000|2021-12-30 15:17:30|4936.5|4935|4935.5|4935|4936.5|4935|4935.5|4935|2236
1640877460000|2021-12-30 15:17:40|4936|4935.5|4936|4935.5|4936|4935.5|4935.5|4935.5|1788
1640877470000|2021-12-30 15:17:50||4935||4935||4935||4935|271
1640877480000|2021-12-30 15:18:00|||||||||420
1640877490000|2021-12-30 15:18:10||4935.5||4935||4935.5||4935|1114
1640877500000|2021-12-30 15:18:20|4935.5|4934.5|4935.5|4934.5|4935.5|4935|4935.5|4934.5|2179
1640877510000|2021-12-30 15:18:30|4935||4935||4935||4935||105
1640877520000|2021-12-30 15:18:40|4935.5|4935|4936|4935|4936|4935|4935.5|4935|905
1640877530000|2021-12-30 15:18:50|4935.5|4934.5|4935.5|4935|4936.5|4935.5|4935|4934.5|13604
1640877540000|2021-12-30 15:19:00|4935|4934|4935|4934|4935|4934.5|4935|4934|2091
1640877560000|2021-12-30 15:19:20|||||||||47
1640877580000|2021-12-30 15:19:40|4934.5||4934.5||4934.5||4934.5||107
1640877590000|2021-12-30 15:19:50|||||||||14
1640877600000|2021-12-30 15:20:00|4934|4933|4934.5|4933.5|4935|4934|4934|4933|1038
1640877610000|2021-12-30 15:20:10|4935|4934|4935|4934|4935|4934.5|4934.5|4934|2203
1640877620000|2021-12-30 15:20:20|||||||||3000
1640877630000|2021-12-30 15:20:30|4934.5|4933.5|4934.5|4933|4934.5|4933.5|4934.5|4933|32
1640877640000|2021-12-30 15:20:40|4934|4932.5|4932.5|4931|4934|4932.5|4932.5|4931|881
1640877660000|2021-12-30 15:21:00|4932|4931.5|4931|4930|4933.5|4932.5|4930.5|4930|14967
1640877670000|2021-12-30 15:21:10|4930.5|4929.5|4930.5|4929.5|4930.5|4929.5|4930.5|4929.5|194
1640877680000|2021-12-30 15:21:20|4931|4929|4929.5|4928.5|4931|4929.5|4929.5|4928.5|444
1640877690000|2021-12-30 15:21:30|4930|4929|4930|4928.5|4930|4929|4930|4928.5|132
1640877700000|2021-12-30 15:21:40|4929.5|4928|4929|4927|4929.5|4928|4929|4927|220
1640877710000|2021-12-30 15:21:50||4927.5||4927.5||4927.5||4927.5|40
1640877720000|2021-12-30 15:22:00|4928.5|4927|4928|4926.5|4928.5|4927.5|4927.5|4926|442
1640877740000|2021-12-30 15:22:20|4928.5|4927|4928.5|4928|4928.5|4928|4928.5|4927|1619
1640877750000|2021-12-30 15:22:30|||||||||30
1640877760000|2021-12-30 15:22:40|4929|4928.5|4931|4930|4931|4930|4929|4928.5|515
1640877770000|2021-12-30 15:22:50|4931.5|4930.5|4932.5|4931.5|4932.5|4932|4931.5|4930.5|271
1640877780000|2021-12-30 15:23:00|4932||4932||4932||4932||152
1640877790000|2021-12-30 15:23:10|||||||||260
1640877800000|2021-12-30 15:23:20|4931.5|4931|4930.5|4928.5|4932|4931|4930.5|4928.5|200
1640877810000|2021-12-30 15:23:30||4929||4929.5||4929.5||4929|0
1640877820000|2021-12-30 15:23:40|4930|4928.5|4930|4928.5|4930|4928.5|4930|4928.5|190
1640877840000|2021-12-30 15:24:00|4929.5|4929|4929.5|4929|4929.5|4929|4929.5|4929|0
1640877850000|2021-12-30 15:24:10|4930|4929.5|4930|4929.5|4930|4929.5|4930|4929.5|313
1640877870000|2021-12-30 15:24:30|4929.5|4929|4929.5|4928.5|4929.5|4929.5|4929|4927.5|944
1640877880000|2021-12-30 15:24:40|4929|4928|4929|4928.5|4929|4928.5|4929|4928|235
1640877890000|2021-12-30 15:24:50|4929.5|4929|4930|4929.5|4930|4929.5|4929.5|4929|389
1640877900000|2021-12-30 15:25:00|4930.5|4930|4932.5|4931.5|4932.5|4931.5|4930.5|4930|700
1640877920000|2021-12-30 15:25:20|4933|4932|4933|4932|4933|4932|4933|4932|169
1640877930000|2021-12-30 15:25:30|4932.5|4931.5|4933|4931.5|4933|4931.5|4932.5|4931.5|513
1640877960000|2021-12-30 15:26:00|4933.5|4932|4933|4931.5|4934.5|4933.5|4933|4931.5|1487
1640877970000|2021-12-30 15:26:10|4932.5|4932|4933|4932.5|4933|4932.5|4932.5|4932|197
1640877980000|2021-12-30 15:26:20||4932||4932.5||4932.5||4932|169
1640878000000|2021-12-30 15:26:40|4933.5|4933|4933.5|4933|4934|4933.5|4933.5|4933|362
1640878010000|2021-12-30 15:26:50|4934|4932.5|4934.5|4933.5|4934.5|4933.5|4934|4932.5|1310
1640878020000|2021-12-30 15:27:00|4934|4933|4932.5|4931.5|4934.5|4933|4932.5|4931.5|632
1640878030000|2021-12-30 15:27:10|||||||||227
1640878040000|2021-12-30 15:27:20|4932|4931|4932|4931|4932|4931|4932|4931|1630
1640878050000|2021-12-30 15:27:30|4932.5|4931.5|4933.5|4932.5|4933.5|4932.5|4932.5|4931.5|160
1640878060000|2021-12-30 15:27:40||4932||4932||4932||4932|0
1640878070000|2021-12-30 15:27:50|4933|4931.5|4933|4932|4933|4932|4932.5|4931|1457
1640878080000|2021-12-30 15:28:00|4933.5|4932.5|4934.5|4933|4934.5|4933.5|4933.5|4932|1176
1640878090000|2021-12-30 15:28:10|4934|4932.5|4933.5|4932.5|4934|4932.5|4932.5|4932|1033
1640878100000|2021-12-30 15:28:20|4933|4932|4932|4930.5|4933|4932|4932|4930.5|1114
1640878110000|2021-12-30 15:28:30|4931.5|4930|4928.5|4927.5|4931.5|4930|4928|4927.5|2318
1640878120000|2021-12-30 15:28:40|4929|4928|4929.5|4928|4929.5|4928.5|4929|4928|43
1640878130000|2021-12-30 15:28:50|4929|4927.5|4928.5|4927.5|4929|4927.5|4928.5|4927.5|161
1640878140000|2021-12-30 15:29:00|4928|4927|4928|4926.5|4928|4927|4928|4926.5|92
1640878150000|2021-12-30 15:29:10|||||||||63
1640878160000|2021-12-30 15:29:20|4928.5|4927|4928|4927|4928.5|4927.5|4928|4927|47
1640878170000|2021-12-30 15:29:30|4927.5|4927.5|4928|4927|4928|4927.5|4927.5|4927|215
1640878180000|2021-12-30 15:29:40|4927.5|4926.5|4928|4927|4928|4927|4927|4926.5|455
1640878190000|2021-12-30 15:29:50|4927.5|4926.5|4927.5|4926.5|4927.5|4926.5|4927.5|4926.5|175
1640878200000|2021-12-30 15:30:00|||||||||383
1640878210000|2021-12-30 15:30:10|4928|4927|4928.5|4927|4928.5|4927.5|4928|4927|167
1640878220000|2021-12-30 15:30:20|4929|4927.5|4929.5|4928|4929.5|4928|4929|4927.5|123
1640878230000|2021-12-30 15:30:30|4929|4927.5|4926.5|4925.5|4929|4927.5|4926.5|4925.5|344
1640878240000|2021-12-30 15:30:40|4926|4925|4926.5|4925|4926.5|4925.5|4926|4925|341
1640878250000|2021-12-30 15:30:50||4925.5||4925.5||4925.5||4925.5|0
1640878260000|2021-12-30 15:31:00|4927|4926|4926.5|4926|4927.5|4926|4925|4924|11556
1640878270000|2021-12-30 15:31:10|4927||4927||4927||4927||138
1640878280000|2021-12-30 15:31:20|4927.5|4926.5|4928.5|4928|4929|4928|4927.5|4926.5|2954
1640878290000|2021-12-30 15:31:30|4929|4928.5|4929|4928.5|4930|4928.5|4929|4928|991
1640878300000|2021-12-30 15:31:40|4928.5|4928|4928.5|4928|4929|4928|4928.5|4927.5|793
1640878320000|2021-12-30 15:32:00|4928|4927.5|4927|4925.5|4928|4927.5|4927|4925.5|1486
1640878330000|2021-12-30 15:32:10|4926|4925|4924.5|4923.5|4927|4925.5|4924.5|4923.5|2383
1640878340000|2021-12-30 15:32:20|4924|4923|4924.5|4923.5|4924.5|4924|4924|4922.5|431
1640878350000|2021-12-30 15:32:30|4925|4924|4925|4924|4925.5|4924|4925|4923.5|288
1640878370000|2021-12-30 15:32:50|4924.5|4923.5|4925.5|4924.5|4926|4925|4924|4923|2126
1640878380000|2021-12-30 15:33:00|4926|4925|4925.5|4925|4927|4926|4925.5|4925|653
1640878390000|2021-12-30 15:33:10||4924.5||4925||4925||4924.5|91
1640878400000|2021-12-30 15:33:20|4925|4924.5|4925.5|4924|4926|4924.5|4925|4923.5|315
1640878410000|2021-12-30 15:33:30|4926|4925|4925|4923.5|4926|4925.5|4925|4923.5|1040
1640878420000|2021-12-30 15:33:40|4924.5||4924.5||4925||4924.5||0
1640878440000|2021-12-30 15:34:00||4924||4924||4924||4923.5|28
1640878450000|2021-12-30 15:34:10|4925||4925||4925||4925||206
1640878460000|2021-12-30 15:34:20|4924.5|4923.5|4925|4924|4925|4924|4924.5|4923.5|33
1640878470000|2021-12-30 15:34:30|4924.5|4923.5|4924.5|4924|4924.5|4924|4924.5|4923.5|60
1640878480000|2021-12-30 15:34:40|4925|4923.5|4924.5|4923.5|4925|4923.5|4924.5|4923.5|363
1640878500000|2021-12-30 15:35:00|4924|4922.5|4924|4923.5|4924.5|4923.5|4923.5|4922.5|1939
1640878510000|2021-12-30 15:35:10|4924.5||4924||4924.5||4924||1842
1640878520000|2021-12-30 15:35:20|4923.5|4923|4923.5|4923|4924|4923|4923.5|4923|109
1640878530000|2021-12-30 15:35:30||4922.5||4922.5||4922.5||4922.5|92
1640878540000|2021-12-30 15:35:40|4923|4922|4923|4922|4923|4922|4923|4922|571
1640878550000|2021-12-30 15:35:50|4922.5|4922.5|4922.5|4921.5|4922.5|4922.5|4922|4921.5|566
1640878560000|2021-12-30 15:36:00|||||||||38
1640878570000|2021-12-30 15:36:10|4923|4922|4924|4922.5|4924|4922.5|4923|4921.5|705
1640878580000|2021-12-30 15:36:20|4923.5|4921.5|4923.5|4922|4923.5|4922.5|4922|4921|3075
1640878590000|2021-12-30 15:36:30|4923|4921.5|4920|4919.5|4923|4921.5|4920|4919|4440
1640878600000|2021-12-30 15:36:40|4919.5|4919|4919|4918|4920.5|4920|4919|4918|1228
1640878610000|2021-12-30 15:36:50|4918|4917.5|4918.5|4917|4918.5|4917.5|4918|4917|303
1640878620000|2021-12-30 15:37:00|4918|4916.5|4917.5|4916.5|4918|4916.5|4917.5|4916.5|856
1640878630000|2021-12-30 15:37:10|4918|4917|4918.5|4917|4918.5|4917|4918|4917|287
1640878640000|2021-12-30 15:37:20|4918||4918||4918.5||4918||169
1640878650000|2021-12-30 15:37:30|4917.5||4917.5||4918||4917.5||0
1640878660000|2021-12-30 15:37:40|4918|4917.5|4917.5|4917|4918|4917.5|4917.5|4917|929
1640878670000|2021-12-30 15:37:50|4918|4917.5|4918.5|4917|4918.5|4918|4918|4917|550
1640878690000|2021-12-30 15:38:10|||||||||219
1640878700000|2021-12-30 15:38:20|4919|4917.5|4919.5|4918|4920|4918.5|4919|4917.5|331
1640878710000|2021-12-30 15:38:30|4919|4917.5|4918.5|4917|4919|4918|4918.5|4917|469
1640878730000|2021-12-30 15:38:50|4919|4917.5|4918.5|4917.5|4920|4918|4918|4917|508
1640878740000|2021-12-30 15:39:00|4919|4917|4919.5|4918|4919.5|4918|4919|4917|3
1640878750000|2021-12-30 15:39:10|4920|4918.5|4920.5|4919|4920.5|4919|4920|4918.5|16
1640878780000|2021-12-30 15:39:40|||||||||23
1640878790000|2021-12-30 15:39:50|||||||||1
1640878800000|2021-12-30 15:40:00|4920|4918|4919.5|4918.5|4920|4918.5|4919.5|4918|387
1640878810000|2021-12-30 15:40:10|||||||||30
1640878820000|2021-12-30 15:40:20|4920|4919|4920.5|4919.5|4920.5|4919.5|4920|4919|464
1640878830000|2021-12-30 15:40:30|4920|4918.5|4919.5|4918.5|4920.5|4918.5|4919.5|4918|281
1640878840000|2021-12-30 15:40:40|4920||4919.5||4920||4919.5||11
1640878850000|2021-12-30 15:40:50|4920|4919|4920.5|4919.5|4920.5|4919.5|4920|4918.5|67
1640878860000|2021-12-30 15:41:00|4921.5|4920|4921.5|4920|4921.5|4920.5|4920|4919.5|2175
1640878870000|2021-12-30 15:41:10|4922|4920.5|4920.5|4919.5|4922|4921|4919|4918.5|14189
1640878880000|2021-12-30 15:41:20|4920|4919|4919.5|4918.5|4920|4919.5|4919|4918.5|1189
1640878890000|2021-12-30 15:41:30|4920|4919|4921.5|4920.5|4921.5|4920.5|4920|4919|2340
1640878900000|2021-12-30 15:41:40|4922|4921|4922.5|4921|4923|4921.5|4922|4921|475
1640878910000|2021-12-30 15:41:50|4923|4921.5|4922.5|4921.5|4923|4921.5|4922.5|4921.5|543
1640878920000|2021-12-30 15:42:00|4922|4921|4919.5|4918.5|4922|4921|4919|4918.5|951
1640878930000|2021-12-30 15:42:10|4920|4919|4920.5|4919.5|4921|4919.5|4920|4919|466
1640878940000|2021-12-30 15:42:20|||||||||3
1640878950000|2021-12-30 15:42:30|4920||4921.5||4921.5||4920||304
1640878960000|2021-12-30 15:42:40|4921||4920.5||4921||4920.5||160
1640878970000|2021-12-30 15:42:50|4921|4920|4921|4920|4921|4920|4921|4919.5|0
1640878980000|2021-12-30 15:43:00|4920.5|4919.5|4919|4918.5|4921|4920|4919|4918.5|306
1640878990000|2021-12-30 15:43:10|4918|4917.5|4920.5|4919|4920.5|4919|4918|4917.5|3225
1640879000000|2021-12-30 15:43:20|4921.5|4919.5|4922|4920.5|4922|4920.5|4921.5|4919.5|132
1640879010000|2021-12-30 15:43:30|4922.5|4921|4923|4921.5|4923|4921.5|4922.5|4921|199
1640879020000|2021-12-30 15:43:40|4923.5||4922.5||4923.5||4922||874
1640879030000|2021-12-30 15:43:50|||||||||134
1640879040000|2021-12-30 15:44:00|4922|4921|4920|4919|4922.5|4921|4919|4918|2534
1640879050000|2021-12-30 15:44:10|4919.5|4918.5|4919.5|4918|4920|4918.5|4919.5|4918|158
1640879060000|2021-12-30 15:44:20|4920|4918.5|4921.5|4920|4921.5|4920.5|4920|4918.5|3050
1640879070000|2021-12-30 15:44:30|4921|4920.5|4921.5|4920.5|4921.5|4920.5|4920.5|4919.5|223
1640879080000|2021-12-30 15:44:40|4922|4921|4922|4921|4922.5|4921|4922|4921|141
1640879090000|2021-12-30 15:44:50|4921.5|4920.5|4920|4919|4921.5|4920.5|4919.5|4919|1612
1640879100000|2021-12-30 15:45:00|4919.5|4918|4919.5|4918|4919.5|4918|4919.5|4918|693
1640879110000|2021-12-30 15:45:10|4919||4919||4919.5||4919||342
1640879120000|2021-12-30 15:45:20|4918.5|4917.5|4918|4917.5|4918.5|4917.5|4918|4917.5|1161
1640879130000|2021-12-30 15:45:30|4918.5|4917|4918.5|4917.5|4918.5|4917.5|4918|4917|2
1640879140000|2021-12-30 15:45:40|4918|4917|4918.5|4917.5|4918.5|4917.5|4918|4917|384
1640879150000|2021-12-30 15:45:50|4918|4917|4918|4917|4918|4917|4917.5|4917|130
1640879160000|2021-12-30 15:46:00|4917.5|4917.5|4917.5|4917|4917.5|4917.5|4917.5|4917|83
1640879170000|2021-12-30 15:46:10|4918|4916.5|4918|4916.5|4918|4917|4917.5|4916.5|140
1640879180000|2021-12-30 15:46:20|4918.5|4917|4917|4916.5|4919|4918|4917|4916.5|2697
1640879190000|2021-12-30 15:46:30|4917.5|4917|4918|4916.5|4918.5|4917.5|4917.5|4916.5|622
1640879200000|2021-12-30 15:46:40|4917.5|4917|4917.5|4916.5|4918|4917|4917|4916.5|499
1640879210000|2021-12-30 15:46:50|4917||4917||4917||4917||16
1640879220000|2021-12-30 15:47:00|4916.5|4916|4916.5|4915.5|4917|4916|4916|4915|213
1640879230000|2021-12-30 15:47:10|4916|4915|4915.5|4914.5|4916|4915|4915|4914.5|322
1640879250000|2021-12-30 15:47:30|4915|4914|4915|4914|4915|4914|4914.5|4914|293
1640879260000|2021-12-30 15:47:40|4914.5|4913.5|4914|4912.5|4914.5|4913.5|4913.5|4912.5|308
1640879280000|2021-12-30 15:48:00|4913.5||4914||4914||4913.5||0
1640879290000|2021-12-30 15:48:10|4913.5|4913|4914.5|4913|4914.5|4913.5|4913.5|4913|50
1640879300000|2021-12-30 15:48:20|4914|4912.5|4914|4912.5|4914|4912.5|4914|4912.5|36
1640879310000|2021-12-30 15:48:30|4914.5|4913|4914|4912.5|4914.5|4913|4914|4912.5|0
1640879320000|2021-12-30 15:48:40|||||||||83
1640879340000|2021-12-30 15:49:00|4913.5|4913|4913.5|4912.5|4914|4913|4913.5|4912.5|142
1640879350000|2021-12-30 15:49:10|4914|4912|4913.5|4912|4914|4912|4913|4912|389
1640879370000|2021-12-30 15:49:30|4914|4912.5|4914|4913|4915|4913|4913|4912.5|365
1640879380000|2021-12-30 15:49:40|4914.5|4913.5|4914.5|4913.5|4915|4914|4914.5|4913|1340
1640879390000|2021-12-30 15:49:50|4914|4913|4913|4912|4914|4913|4913|4912|277
1640879400000|2021-12-30 15:50:00|4912.5|4912.5|4912|4911|4913|4912.5|4911.5|4911|643
1640879410000|2021-12-30 15:50:10|4912.5|4911.5|4910.5|4909|4913.5|4913|4909|4908.5|11760
1640879420000|2021-12-30 15:50:20|4911|4909.5|4912|4911|4912|4911|4911|4909.5|6099
1640879430000|2021-12-30 15:50:30|4912.5||4912.5||4912.5||4912.5||77
1640879440000|2021-12-30 15:50:40||4911.5||4911.5||4911.5||4911.5|0
1640879450000|2021-12-30 15:50:50|4912||4912.5||4912.5||4912||81
1640879460000|2021-12-30 15:51:00|4912|4911|4912.5|4911|4912.5|4911.5|4912|4911|466
1640879470000|2021-12-30 15:51:10|4912|4910|4911.5|4910.5|4912.5|4910.5|4911.5|4910|69
1640879480000|2021-12-30 15:51:20|4912|4911|4913|4911|4913|4912|4912|4911|878
1640879490000|2021-12-30 15:51:30|4912.5|4911.5|4913|4912|4913|4912|4912.5|4911.5|0
1640879510000|2021-12-30 15:51:50|4913.5|4912.5|4914|4913|4914.5|4913.5|4913.5|4912|519
1640879520000|2021-12-30 15:52:00|4913.5|4912|4913|4912|4913.5|4912|4913|4912|150
1640879530000|2021-12-30 15:52:10|4913.5|4912.5|4913.5|4912|4913.5|4912.5|4913.5|4912|14
1640879540000|2021-12-30 15:52:20|4914|4912.5|4915|4913.5|4915|4913.5|4914|4912.5|530
1640879550000|2021-12-30 15:52:30|4914.5|4912.5|4914|4912.5|4914.5|4913|4913.5|4912.5|132
1640879560000|2021-12-30 15:52:40|4913.5|4912|4913|4912|4913.5|4912|4913|4912|62
1640879570000|2021-12-30 15:52:50|4912.5|4911|4912.5|4911|4912.5|4911|4912.5|4911|362
1640879580000|2021-12-30 15:53:00|4913|4911.5|4913|4911|4913|4911.5|4913|4911|0
1640879590000|2021-12-30 15:53:10|4913.5|4911.5|4914|4913|4914|4913|4913.5|4911.5|377
1640879610000|2021-12-30 15:53:30|4914.5||4914.5||4914.5||4914.5||1
1640879620000|2021-12-30 15:53:40|4914|4913.5|4915|4913.5|4915|4913.5|4914|4913|64
1640879630000|2021-12-30 15:53:50|4914.5||4914.5||4914.5||4914.5||2
1640879640000|2021-12-30 15:54:00|4914|4913|4914.5|4913.5|4914.5|4913.5|4913.5|4912.5|689
1640879650000|2021-12-30 15:54:10|4915|4914|4915|4914|4915|4914|4915|4914|17
1640879660000|2021-12-30 15:54:20|4916|4914.5|4916|4914.5|4916|4914.5|4915|4914.5|222
1640879680000|2021-12-30 15:54:40|4915.5|4914|4916|4914|4916|4914|4915|4914|296
1640879700000|2021-12-30 15:55:00|4915.5||4916||4916||4915.5||50
1640879710000|2021-12-30 15:55:10|4915.5||4915.5||4915.5||4915.5||0
1640879720000|2021-12-30 15:55:20|4916|4914.5|4917|4915.5|4917|4915.5|4915.5|4914.5|267
1640879730000|2021-12-30 15:55:30|4917.5||4916.5||4917.5||4916.5||0
1640879740000|2021-12-30 15:55:40|4917|4916|4917|4916|4918.5|4917|4917|4915.5|2033
1640879750000|2021-12-30 15:55:50||4916.5||4916||4916.5||4916|505
1640879760000|2021-12-30 15:56:00|4917.5|4916.5|4917|4916|4917.5|4916.5|4917|4916|248
1640879770000|2021-12-30 15:56:10|4916.5|4915.5|4916.5|4916|4917|4916|4916.5|4915.5|545
1640879780000|2021-12-30 15:56:20|4916|4915|4917|4916|4917.5|4916|4916|4915|1362
1640879790000|2021-12-30 15:56:30|||||||||101
1640879800000|2021-12-30 15:56:40|4916.5|4915.5|4916|4915|4916.5|4915.5|4916|4914.5|245
1640879810000|2021-12-30 15:56:50|4915.5|4914.5|4915.5|4914.5|4915.5|4915|4915|4914.5|314
1640879820000|2021-12-30 15:57:00|4915|4914|4915|4914|4915.5|4914|4914|4913|1649
1640879840000|2021-12-30 15:57:20|4914.5||4915||4915||4914.5||114
1640879850000|2021-12-30 15:57:30|4915.5|4914.5|4915.5|4914.5|4915.5|4914.5|4915.5|4914|191
1640879860000|2021-12-30 15:57:40|4916|4915|4916|4915|4916|4915|4916|4914.5|402
1640879870000|2021-12-30 15:57:50|4916.5|4915.5|4917|4915.5|4917.5|4916|4916|4915.5|357
1640879880000|2021-12-30 15:58:00|4916.5|4915|4916.5|4915|4916.5|4915.5|4916|4915|280
1640879890000|2021-12-30 15:58:10|4917|4915.5|4918|4917|4918|4917|4917|4915.5|2313
1640879900000|2021-12-30 15:58:20|4917.5|4916.5|4917|4916|4918|4916.5|4917|4916|321
1640879910000|2021-12-30 15:58:30|||||||||39
1640879920000|2021-12-30 15:58:40|||||||||6
1640879930000|2021-12-30 15:58:50|4917.5|4916.5|4917|4916|4917.5|4916.5|4917|4916|512
1640879940000|2021-12-30 15:59:00|4917.5||4917.5||4917.5||4917||0
1640879950000|2021-12-30 15:59:10|4918|4916.5|4918|4916.5|4918|4917|4918|4916|0
1640879960000|2021-12-30 15:59:20|4918.5|4917|4918|4917|4920|4919|4917.5|4917|2209
1640879970000|2021-12-30 15:59:30|||||||||89
1640879990000|2021-12-30 15:59:50|4917.5||4918||4918||4917.5||233
1640880000000|2021-12-30 16:00:00|4917.5|4916|4917.5|4916.5|4917.5|4916.5|4917|4916|415
1640880010000|2021-12-30 16:00:10|4918|4917|4918|4917.5|4919|4918|4917|4916.5|1478
1640880020000|2021-12-30 16:00:20|4918.5|4917|4917.5|4916.5|4918.5|4917|4917.5|4916.5|89
1640880030000|2021-12-30 16:00:30|4918|4917|4919|4917.5|4919|4917.5|4918|4917|191
1640880040000|2021-12-30 16:00:40|4918.5|4917|4918|4916.5|4918.5|4917.5|4918|4916.5|110
1640880050000|2021-12-30 16:00:50|4917.5|4916|4916|4915.5|4918|4916|4916|4915.5|721
1640880060000|2021-12-30 16:01:00|4915|4914.5|4916|4915|4916.5|4915.5|4915|4914.5|3213
1640880070000|2021-12-30 16:01:10|4915.5|4914.5|4914.5|4914|4916|4914.5|4914|4913.5|1894
1640880080000|2021-12-30 16:01:20|4915|4914.5|4916.5|4915|4916.5|4916|4914.5|4914|463
1640880090000|2021-12-30 16:01:30|4916|4914.5|4916|4915|4916.5|4915|4916|4914.5|0
1640880100000|2021-12-30 16:01:40|4916.5|4915.5|4916.5|4915.5|4916.5|4915.5|4916|4915|131
1640880120000|2021-12-30 16:02:00|4916|4916|4917.5|4916.5|4917.5|4916.5|4916|4915|791
1640880130000|2021-12-30 16:02:10||4916||4916.5||4916.5||4916|0
1640880140000|2021-12-30 16:02:20|4918|4917|4918.5|4917.5|4918.5|4917.5|4918|4916.5|110
1640880150000|2021-12-30 16:02:30|4919|4918|4918.5|4918|4919.5|4918.5|4918.5|4918|506
1640880160000|2021-12-30 16:02:40|4919||4919||4919||4919||0
1640880180000|2021-12-30 16:03:00|4919.5|4918.5|4919|4917.5|4920|4919|4918.5|4917.5|697
1640880200000|2021-12-30 16:03:20|4918.5|4918|4918.5|4918|4920|4919|4918|4917.5|2919
1640880210000|2021-12-30 16:03:30|4919|4917.5|4918|4917|4919|4918|4917|4916.5|4971
1640880220000|2021-12-30 16:03:40|4918.5|4917.5|4918.5|4918|4918.5|4918|4918.5|4917.5|422
1640880240000|2021-12-30 16:04:00|4918|4917.5|4916.5|4916|4918.5|4918|4916|4915.5|1366
1640880250000|2021-12-30 16:04:10|4916|4915.5|4916.5|4915|4916.5|4915.5|4915.5|4915|1455
1640880260000|2021-12-30 16:04:20|4916|4915.5|4919|4918.5|4919|4918.5|4916|4915|1827
1640880270000|2021-12-30 16:04:30||4918||4918||4918||4918|118
1640880290000|2021-12-30 16:04:50|4918.5|4917|4918.5|4917|4919|4917.5|4918|4917|1186
1640880300000|2021-12-30 16:05:00|4918|4916.5|4917|4916|4918|4916.5|4917|4915.5|1055
1640880310000|2021-12-30 16:05:10|4917.5|4917|4917|4916|4918|4917.5|4916.5|4916|922
1640880320000|2021-12-30 16:05:20|4916.5||4917||4917||4916.5||483
1640880330000|2021-12-30 16:05:30|4917.5||4917||4917.5||4917||0
1640880340000|2021-12-30 16:05:40|||||||||89
1640880350000|2021-12-30 16:05:50|4916.5||4916.5||4916.5||4916.5||0
1640880360000|2021-12-30 16:06:00|4916|4915|4916|4915.5|4916|4915.5|4916|4915|76
1640880370000|2021-12-30 16:06:10|4915.5|4915|4915|4914|4915.5|4915|4915|4914|517
1640880380000|2021-12-30 16:06:20|4915.5||4915||4915.5||4915||0
1640880390000|2021-12-30 16:06:30|4915.5||4915.5||4915.5||4915.5||0
1640880400000|2021-12-30 16:06:40|4915|4914.5|4915.5|4914.5|4915.5|4915|4915|4914.5|480
1640880410000|2021-12-30 16:06:50|4915||4915||4915||4915||0
1640880420000|2021-12-30 16:07:00|4914.5|4914|4914|4913|4915|4914|4914|4913|692
1640880440000|2021-12-30 16:07:20|4914.5|4913.5|4913.5|4913|4914.5|4913.5|4913.5|4913|139
1640880450000|2021-12-30 16:07:30|||||||||154
1640880460000|2021-12-30 16:07:40|||||||||109
1640880470000|2021-12-30 16:07:50|4913|4912|4913.5|4912.5|4913.5|4912.5|4912|4911.5|1390
1640880480000|2021-12-30 16:08:00|4914|4913|4914|4913|4914|4913.5|4914|4913|409
1640880490000|2021-12-30 16:08:10|4914.5|4913.5|4914.5|4913.5|4914.5|4913.5|4914|4913.5|199
1640880500000|2021-12-30 16:08:20|4915|4914|4915.5|4914.5|4915.5|4914.5|4915|4914|174
1640880520000|2021-12-30 16:08:40|4915|4915|4914.5|4914|4916|4915|4914.5|4913.5|3087
1640880530000|2021-12-30 16:08:50|4915||4915||4915||4915||200
1640880540000|2021-12-30 16:09:00||4914.5||4913.5||4914.5||4913.5|361
1640880550000|2021-12-30 16:09:10|4914.5|4913|4913.5|4913|4914.5|4913.5|4913.5|4913|319
1640880570000|2021-12-30 16:09:30|4913|4912.5|4913|4912.5|4913.5|4912.5|4913|4912.5|254
1640880590000|2021-12-30 16:09:50|||||||||38
1640880600000|2021-12-30 16:10:00|||||||||99
1640880610000|2021-12-30 16:10:10|4912.5|4912|4912.5|4911.5|4913|4912|4912.5|4911.5|270
1640880620000|2021-12-30 16:10:20|||||||||6
1640880630000|2021-12-30 16:10:30|4912|4911|4911.5|4911|4912.5|4911.5|4911|4910.5|975
1640880640000|2021-12-30 16:10:40|4912||4912||4912||4912||211
1640880650000|2021-12-30 16:10:50|4911.5|4910.5|4911.5|4910.5|4912|4910.5|4911.5|4910.5|371
1640880660000|2021-12-30 16:11:00|||||||||220
1640880670000|2021-12-30 16:11:10|4912|4911|4911|4910.5|4912.5|4911.5|4911|4910.5|2021
1640880680000|2021-12-30 16:11:20|4910.5|4910|4911|4910|4911|4910.5|4910.5|4909.5|2757
1640880690000|2021-12-30 16:11:30|4910|4909.5|4911|4910.5|4911.5|4910.5|4910|4909.5|2484
1640880700000|2021-12-30 16:11:40||4910||4910||4910||4910|1000
1640880710000|2021-12-30 16:11:50|4911.5|4910.5|4911.5|4910.5|4911.5|4910.5|4911.5|4910.5|185
1640880720000|2021-12-30 16:12:00|4911|4910|4911.5|4910.5|4911.5|4910.5|4911|4910|552
1640880730000|2021-12-30 16:12:10|4912|4911|4912.5|4911.5|4912.5|4911.5|4911.5|4911|921
1640880740000|2021-12-30 16:12:20|4913|4912|4913|4912|4913|4912|4912.5|4912|51
1640880750000|2021-12-30 16:12:30|4912.5|4911.5|4912.5|4911.5|4912.5|4911.5|4912.5|4911.5|1030
1640880760000|2021-12-30 16:12:40|4912||4912.5||4912.5||4912||0
1640880770000|2021-12-30 16:12:50|4912|4911|4912|4911|4912|4911|4912|4911|185
1640880780000|2021-12-30 16:13:00|4912.5|4911.5|4912|4911|4912.5|4911.5|4912|4911|510
1640880790000|2021-12-30 16:13:10|||||||||338
1640880800000|2021-12-30 16:13:20|4911.5|4910.5|4912|4911|4912|4911|4911.5|4910|413
1640880810000|2021-12-30 16:13:30|||||||||743
1640880820000|2021-12-30 16:13:40|4912.5|4911.5|4912.5|4911.5|4912.5|4911.5|4912|4911|898
1640880840000|2021-12-30 16:14:00|4912|4911|4912|4911|4912.5|4911.5|4911.5|4911|2222
1640880850000|2021-12-30 16:14:10|||||||||46
1640880860000|2021-12-30 16:14:20|4911.5|4910.5|4911|4909.5|4912|4911|4911|4909.5|850
1640880870000|2021-12-30 16:14:30|4911.5|4910|4911|4909.5|4911.5|4910|4911|4909.5|391
1640880880000|2021-12-30 16:14:40|||||||||225
1640880890000|2021-12-30 16:14:50|4910.5|4909|4909|4908.5|4910.5|4909.5|4909|4908.5|2483
1640880900000|2021-12-30 16:15:00|4909.5|4909|4910|4908.5|4910|4909|4909|4908.5|353
1640880910000|2021-12-30 16:15:10|4909.5|4909|4910|4908.5|4910|4909|4909.5|4908.5|654
1640880920000|2021-12-30 16:15:20|4909.5|4909|4910|4908.5|4910|4909|4909.5|4908.5|0
1640880930000|2021-12-30 16:15:30|4910.5|4909|4910.5|4909|4910.5|4909.5|4910.5|4909|455
1640880940000|2021-12-30 16:15:40||4909.5||4910||4910||4909.5|0
1640880950000|2021-12-30 16:15:50|4911|4910.5|4911|4910|4911.5|4910.5|4911|4910|187
1640880960000|2021-12-30 16:16:00|4911.5|4910.5|4911|4910|4911.5|4910.5|4910.5|4910|343
1640880970000|2021-12-30 16:16:10|4911.5|4910.5|4912|4911|4912.5|4911.5|4911.5|4910.5|505
1640880980000|2021-12-30 16:16:20|4911.5|4910.5|4911.5|4910.5|4911.5|4910.5|4911|4910.5|587
1640880990000|2021-12-30 16:16:30|4911||4911.5||4911.5||4911||11
1640881000000|2021-12-30 16:16:40|4911|4911|4912|4911|4912|4911|4911|4911|288
1640881020000|2021-12-30 16:17:00|4911.5|4910.5|4912|4911.5|4912.5|4911.5|4911|4910.5|601
1640881030000|2021-12-30 16:17:10|4912.5|4912|4912.5|4911.5|4913|4912|4912|4911.5|380
1640881040000|2021-12-30 16:17:20|4913|4912|4913.5|4912.5|4913.5|4912.5|4913|4912|337
1640881050000|2021-12-30 16:17:30|4913||4913.5||4913.5||4913||134
1640881070000|2021-12-30 16:17:50|||||||||208
1640881080000|2021-12-30 16:18:00|4913||4913||4913.5||4913||391
1640881090000|2021-12-30 16:18:10|4912.5|4912|4913.5|4912|4913.5|4912|4912|4911.5|573
1640881100000|2021-12-30 16:18:20|4913||4913||4913||4913||0
1640881110000|2021-12-30 16:18:30|4912.5|4911.5|4913|4912|4913|4912|4912.5|4911.5|196
1640881120000|2021-12-30 16:18:40|4913.5|4911.5|4913.5|4912.5|4913.5|4912.5|4913.5|4911.5|131
1640881130000|2021-12-30 16:18:50|4913|4912|4913|4912|4913|4912|4912|4911.5|608
1640881140000|2021-12-30 16:19:00||4911.5||4912||4912||4911.5|2
1640881150000|2021-12-30 16:19:10|4912.5|4911.5|4912.5|4911.5|4913|4911.5|4912.5|4911.5|121
1640881170000|2021-12-30 16:19:30|4913|4912|4913|4912|4913|4912|4913|4912|0
1640881180000|2021-12-30 16:19:40||4911.5||4911.5||4912||4911.5|41
1640881190000|2021-12-30 16:19:50|4912.5|4911|4912|4911|4912.5|4911|4912|4911|412
1640881200000|2021-12-30 16:20:00|4911.5|4910.5|4911|4910.5|4912|4911|4911|4910.5|1916
1640881210000|2021-12-30 16:20:10|4911.5|4910|4911.5|4910|4911.5|4910.5|4911|4910|357
1640881220000|2021-12-30 16:20:20|4912|4910.5|4912.5|4911.5|4913|4911.5|4911.5|4910.5|781
1640881230000|2021-12-30 16:20:30|4913|4912|4912.5|4911.5|4913.5|4912|4912.5|4911.5|549
1640881240000|2021-12-30 16:20:40|4913|4912|4913|4911.5|4913.5|4912|4913|4911.5|347
1640881250000|2021-12-30 16:20:50|4912.5||4912||4912.5||4912||215
1640881260000|2021-12-30 16:21:00|4911.5|4911|4911.5|4910|4912|4911|4911|4910|867
1640881270000|2021-12-30 16:21:10|||||||||92
1640881280000|2021-12-30 16:21:20|4911||4911||4911||4911||0
1640881290000|2021-12-30 16:21:30|4910.5||4911||4911||4910.5||0
1640881300000|2021-12-30 16:21:40|||||||||155
1640881320000|2021-12-30 16:22:00|4910.5||4911||4911||4910.5||185
1640881330000|2021-12-30 16:22:10|4910.5||4911||4911||4910.5||0
1640881340000|2021-12-30 16:22:20|4910.5|4909.5|4910.5|4909.5|4910.5|4909.5|4910|4909|884
1640881350000|2021-12-30 16:22:30|4910|4909|4911|4910|4911|4910|4910|4909|268
1640881370000|2021-12-30 16:22:50|4910.5|4909.5|4910.5|4909|4911|4909.5|4910|4909|410
1640881380000|2021-12-30 16:23:00|4910|4908.5|4909|4908.5|4910|4908.5|4909|4908.5|371
1640881390000|2021-12-30 16:23:10|4909.5|4909|4910.5|4909.5|4910.5|4909.5|4909.5|4908.5|1416
1640881400000|2021-12-30 16:23:20|4910|4909|4909.5|4909|4910|4909|4909.5|4909|182
1640881410000|2021-12-30 16:23:30|4910|4909.5|4910|4908.5|4910.5|4909.5|4909.5|4908.5|313
1640881420000|2021-12-30 16:23:40|4909.5||4909.5||4910||4909.5||0
1640881440000|2021-12-30 16:24:00|4909||4909.5||4909.5||4909||44
1640881450000|2021-12-30 16:24:10|4909||4909||4909||4909||133
1640881460000|2021-12-30 16:24:20||4908||4908||4908.5||4908|368
1640881470000|2021-12-30 16:24:30|4908.5|4908.5|4909|4908|4909|4908.5|4908|4907.5|559
1640881480000|2021-12-30 16:24:40|||||||||20
1640881490000|2021-12-30 16:24:50|4909.5|4908.5|4909.5|4908|4909.5|4908.5|4909.5|4908|0
1640881500000|2021-12-30 16:25:00|4909|4907.5|4908|4907.5|4909|4908|4908|4907.5|1842
1640881510000|2021-12-30 16:25:10|||||||||180
1640881520000|2021-12-30 16:25:20|4908.5||4908.5||4908.5||4908.5||182
1640881540000|2021-12-30 16:25:40|4908|4907|4908.5|4907.5|4908.5|4907.5|4908|4907|564
1640881550000|2021-12-30 16:25:50|4909|4908|4909.5|4908.5|4909.5|4908.5|4909|4908|514
1640881560000|2021-12-30 16:26:00|4909|4908|4908.5|4908|4909.5|4908.5|4908.5|4907.5|827
1640881570000|2021-12-30 16:26:10|4909|4907.5|4909.5|4908.5|4909.5|4908.5|4908.5|4907.5|1282
1640881590000|2021-12-30 16:26:30|4909|4908|4909|4908|4909|4908|4909|4908|264
1640881600000|2021-12-30 16:26:40|||||||||277
1640881610000|2021-12-30 16:26:50|4908|4907.5|4909.5|4908|4910|4909|4908|4907.5|3380
1640881620000|2021-12-30 16:27:00|||||||||268
1640881630000|2021-12-30 16:27:10|4909|4907.5|4908.5|4907.5|4909|4907.5|4908.5|4907.5|750
1640881640000|2021-12-30 16:27:20|4908|4907|4907|4906|4908|4907|4907|4906|969
1640881650000|2021-12-30 16:27:30|4906.5|4906.5|4907.5|4906.5|4908|4906.5|4906.5|4906|1757
1640881660000|2021-12-30 16:27:40|4908|4907|4908.5|4907|4908.5|4907|4908|4907|909
1640881670000|2021-12-30 16:27:50|4908|4907.5|4908|4906.5|4908|4907.5|4908|4906.5|796
1640881680000|2021-12-30 16:28:00|4907.5|4906|4906.5|4906|4907.5|4906|4906.5|4906|266
1640881690000|2021-12-30 16:28:10|4906|4905.5|4906|4905.5|4906.5|4905.5|4906|4905.5|301
1640881700000|2021-12-30 16:28:20|4905.5|4905|4905.5|4905|4906|4905|4905.5|4905|51
1640881710000|2021-12-30 16:28:30|4905|4904.5|4905.5|4904.5|4905.5|4904.5|4905|4904|1380
1640881720000|2021-12-30 16:28:40|4905|4904|4904.5|4903|4905.5|4904|4904.5|4903|388
1640881730000|2021-12-30 16:28:50|4904|4903.5|4904|4903|4904.5|4903.5|4904|4903|698
1640881740000|2021-12-30 16:29:00|4903.5|4902.5|4904|4903|4904|4903.5|4902.5|4902|1660
1640881750000|2021-12-30 16:29:10|4903.5|4902.5|4903|4901.5|4903.5|4902.5|4903|4901.5|395
1640881760000|2021-12-30 16:29:20|4902.5|4902|4903.5|4902|4903.5|4902.5|4902|4901|3478
1640881770000|2021-12-30 16:29:30|4903||4903.5||4904||4903||996
1640881780000|2021-12-30 16:29:40|4904|4902.5|4901|4900.5|4904|4903|4901|4900.5|1327
1640881790000|2021-12-30 16:29:50|4901.5|4900|4903.5|4902|4904|4902.5|4900|4899|1817
1640937600000|2021-12-31 08:00:00|4899.5|4888.5|4892.5|4888.5|4899.5|4890.5|4892.5|4888.5|8228
1640937610000|2021-12-31 08:00:10|4893|4889|4894.5|4890|4898|4893.5|4893|4889|1024
1640937620000|2021-12-31 08:00:20|4894|4890.5|4894|4890|4894|4890.5|4893.5|4890|96
1640937630000|2021-12-31 08:00:30|4893.5|4890.5|4893.5|4890.5|4894|4890.5|4893.5|4890|108
1640937640000|2021-12-31 08:00:40|4893|4890|4884|4880|4893|4890|4884|4880|1638
1640937650000|2021-12-31 08:00:50|4882|4879|4881.5|4878|4882|4879.5|4881.5|4876.5|159
1640937660000|2021-12-31 08:01:00|4882|4876.5|4878.5|4873.5|4882|4876.5|4878.5|4872|105
1640937670000|2021-12-31 08:01:10|4880|4874|4879.5|4874.5|4880|4874.5|4879.5|4874|38
1640937680000|2021-12-31 08:01:20|4880|4873.5|4877.5|4873.5|4880|4873.5|4877.5|4873.5|125
1640937690000|2021-12-31 08:01:30|4877|4871|4876|4870|4877|4871.5|4874.5|4870|282
1640937700000|2021-12-31 08:01:40||4870.5||4872||4872||4870.5|0
1640937710000|2021-12-31 08:01:50|4875.5|4870.5|4874|4870.5|4875.5|4870.5|4874|4870.5|220
1640937720000|2021-12-31 08:02:00|4873|4869|4872|4868.5|4873|4869|4870.5|4865.5|315
1640937730000|2021-12-31 08:02:10|4871.5||4871.5||4871.5||4871.5||0
1640937740000|2021-12-31 08:02:20|4872|4869|4872|4868.5|4872|4869.5|4871.5|4868|125
1640937750000|2021-12-31 08:02:30|4871.5|4870.5|4871.5|4869|4871.5|4870.5|4871.5|4868|430
1640937760000|2021-12-31 08:02:40|4872|4869.5|4876|4871.5|4876.5|4871.5|4871.5|4869.5|1528
1640937780000|2021-12-31 08:03:00|4875.5|4872|4875.5|4872|4875.5|4872|4875|4872|0
1640937790000|2021-12-31 08:03:10|4875||4875||4875||4875||0
1640937810000|2021-12-31 08:03:30|4874.5|4870.5|4874.5|4870|4874.5|4870.5|4873.5|4869.5|256
1640937820000|2021-12-31 08:03:40|4875|4870.5|4874.5|4870.5|4875|4871|4874|4870|203
1640937840000|2021-12-31 08:04:00|||||||||200
1640937860000|2021-12-31 08:04:20|4875.5|4871|4878|4874.5|4878|4874.5|4874.5|4871|234
1640937870000|2021-12-31 08:04:30|4879|4875|4877.5|4875|4879.5|4875|4877.5|4875|0
1640937880000|2021-12-31 08:04:40|4877|4872.5|4876.5|4873|4877|4873|4876.5|4872|100
1640937890000|2021-12-31 08:04:50|4877||4877.5||4878||4877||108
1640937900000|2021-12-31 08:05:00|4877||4877||4877||4876.5||200
1640937920000|2021-12-31 08:05:20|4876.5||4877||4877||4876.5||0
1640937930000|2021-12-31 08:05:30||4874.5||4875||4875||4874.5|0
1640937940000|2021-12-31 08:05:40|4876.5|4874.5|4872.5|4868.5|4876.5|4874.5|4871.5|4868|499
1640937950000|2021-12-31 08:05:50|||||||||200
1640937970000|2021-12-31 08:06:10|||||||||21
1640937980000|2021-12-31 08:06:20|4872|4872|4870.5|4866.5|4872|4872|4869|4865|1115
1640937990000|2021-12-31 08:06:30|4870||4869||4870||4869||0
1640938000000|2021-12-31 08:06:40|||||||||206
1640938010000|2021-12-31 08:06:50|4872|4867|4872.5|4868.5|4873.5|4868.5|4869|4867|134
1640938020000|2021-12-31 08:07:00|4871||4870.5||4871||4870.5||25
1640938030000|2021-12-31 08:07:10|4870|4867|4869|4867|4870.5|4867|4867.5|4865|353
1640938040000|2021-12-31 08:07:20|4868.5|4866.5|4870.5|4867|4870.5|4867|4868.5|4866.5|312
1640938050000|2021-12-31 08:07:30|4870|4866.5|4867.5|4865|4870.5|4867|4867.5|4865|660
1640938060000|2021-12-31 08:07:40|4867|4865.5|4866|4863|4867|4865.5|4866|4862|200
1640938070000|2021-12-31 08:07:50|4867||4866.5||4867||4866.5||0
1640938080000|2021-12-31 08:08:00|4867.5|4863.5|4863.5|4860.5|4867.5|4864|4863.5|4860.5|154
1640938090000|2021-12-31 08:08:10||4861||4861||4861||4861|332
1640938100000|2021-12-31 08:08:20|4864|4861.5|4865|4861.5|4865|4861.5|4864|4861.5|0
1640938120000|2021-12-31 08:08:40|4864.5||4864.5||4864.5||4864.5||0
1640938130000|2021-12-31 08:08:50|4865|4862|4863.5|4862|4867|4863|4863.5|4861.5|283
1640938140000|2021-12-31 08:09:00|4864||4863||4864||4863||0
1640938150000|2021-12-31 08:09:10|4862.5|4861|4862.5|4860|4863|4861|4860.5|4857.5|2127
1640938160000|2021-12-31 08:09:20|4862||4862||4862||4862||0
1640938170000|2021-12-31 08:09:30|4862.5|4860.5|4864|4860.5|4865.5|4862|4862.5|4860|230
1640938180000|2021-12-31 08:09:40||4861||4861||4861||4861|0
1640938200000|2021-12-31 08:10:00||4861.5||4861.5||4861.5||4861|0
1640938230000|2021-12-31 08:10:30|||||||||4
1640938240000|2021-12-31 08:10:40|4863.5||4863.5||4863.5||4863.5||200
1640938250000|2021-12-31 08:10:50|4863||4863.5||4863.5||4863||0
1640938270000|2021-12-31 08:11:10|4864|4862.5|4865|4862|4866|4864|4863.5|4861.5|676
1640938290000|2021-12-31 08:11:30|4864.5||4864.5||4864.5||4864.5||11
1640938300000|2021-12-31 08:11:40|4865.5|4862.5|4865.5|4862.5|4865.5|4862.5|4865.5|4862.5|20
1640938310000|2021-12-31 08:11:50|||||||||66
1640938340000|2021-12-31 08:12:20|4866|4863|4872.5|4870.5|4873.5|4871|4866|4863|130
1640938360000|2021-12-31 08:12:40|4873.5|4871|4874.5|4871|4874.5|4871|4873.5|4871|53
1640938370000|2021-12-31 08:12:50|4875|4871.5|4875|4872|4875.5|4872|4875|4871.5|0
1640938420000|2021-12-31 08:13:40|4875.5|4872.5|4877.5|4875.5|4877.5|4875.5|4875.5|4872.5|473
1640938430000|2021-12-31 08:13:50|4878|4875|4880.5|4878|4881|4878|4878|4875|604
1640938500000|2021-12-31 08:15:00|4880|4878.5|4879.5|4878.5|4880|4878.5|4879.5|4878.5|5
1640938510000|2021-12-31 08:15:10||4878||4878.5||4878.5||4878|0
1640938520000|2021-12-31 08:15:20|4880|4879|4881|4879|4882.5|4880|4880|4879|1052
1640938530000|2021-12-31 08:15:30|||||||||49
1640938560000|2021-12-31 08:16:00||4879.5||4879.5||4879.5||4879.5|5
1640938570000|2021-12-31 08:16:10|||||||||108
1640938590000|2021-12-31 08:16:30|4882|4880|4884|4881.5|4884|4881.5|4882|4880|592
1640938610000|2021-12-31 08:16:50|||||||||101
1640938620000|2021-12-31 08:17:00|||||||||50
1640938700000|2021-12-31 08:18:20||4882||4882.5||4882.5||4882|1
1640938710000|2021-12-31 08:18:30|4885||4885.5||4885.5||4885||278
1640938730000|2021-12-31 08:18:50|4886|4883|4886|4883.5|4886|4883.5|4886|4883|0
1640938740000|2021-12-31 08:19:00|4885.5|4884|4886|4884|4886|4884|4885.5|4884|0
1640938750000|2021-12-31 08:19:10|4885.5|4884.5|4886|4884.5|4886|4884.5|4885.5|4884.5|0
1640938780000|2021-12-31 08:19:40|4885.5|4883.5|4885|4883|4886|4884|4881|4878.5|4029
1640938790000|2021-12-31 08:19:50|4884.5|4884|4885|4882.5|4885|4884|4883|4881|369
1640938800000|2021-12-31 08:20:00|4885.5|4883.5|4888|4886|4889|4887|4885.5|4883.5|69
1640938850000|2021-12-31 08:20:50|4887.5|4885.5|4888|4886|4888|4886|4884.5|4883.5|966
1640938860000|2021-12-31 08:21:00|4887.5|4885.5|4887.5|4885.5|4887.5|4885.5|4886.5|4885|135
1640938890000|2021-12-31 08:21:30|4888|4886|4888|4887|4888|4887|4888|4885.5|1
1640938900000|2021-12-31 08:21:40|4887.5|4886.5|4888|4885.5|4888|4886.5|4887.5|4885.5|113
1640938910000|2021-12-31 08:21:50|4888.5|4886|4890|4888|4890|4889|4888.5|4885.5|1637
1640938920000|2021-12-31 08:22:00|4889.5|4887.5|4890|4888|4890|4888|4888.5|4887.5|237
1640938940000|2021-12-31 08:22:20||4888.5||4889||4889||4888.5|0
1640938950000|2021-12-31 08:22:30|4889.5|4888|4888.5|4887.5|4889.5|4888|4888|4886.5|297
1640938960000|2021-12-31 08:22:40|4888|4886|4886|4883.5|4888|4886.5|4886|4883|473
1640938970000|2021-12-31 08:22:50|4885.5|4883|4885|4883.5|4885.5|4883.5|4885|4882.5|0
1640938980000|2021-12-31 08:23:00|4884.5|4882.5|4884|4882|4884.5|4883.5|4882|4880|442
1640938990000|2021-12-31 08:23:10|4885||4885||4885||4885||0
1640939000000|2021-12-31 08:23:20|4884.5|4882.5|4884|4882|4884.5|4883|4884|4882|0
1640939010000|2021-12-31 08:23:30|4885|4882.5|4885|4883|4885|4883|4885|4882.5|0
1640939020000|2021-12-31 08:23:40||4883.5||4883.5||4883.5||4883.5|0
1640939030000|2021-12-31 08:23:50|4884.5|4883|4884.5|4883|4884.5|4883|4884.5|4883|163
1640939040000|2021-12-31 08:24:00|4885|4883.5|4884.5|4883|4885|4883.5|4884.5|4883|0
1640939050000|2021-12-31 08:24:10|4885||4885||4885||4885||0
1640939060000|2021-12-31 08:24:20||4883.5||4883.5||4883.5||4883.5|0
1640939070000|2021-12-31 08:24:30|4884.5|4883|4884.5|4883.5|4885|4883.5|4884.5|4883|58
1640939080000|2021-12-31 08:24:40|4885|4884|4886.5|4885|4886.5|4885|4885|4884|421
1640939110000|2021-12-31 08:25:10|4886|4884.5|4885|4883.5|4886|4884.5|4885|4883.5|239
1640939130000|2021-12-31 08:25:30||4882.5||4883||4883||4882|73
1640939140000|2021-12-31 08:25:40||4883.5||4883.5||4883.5||4883.5|0
1640939150000|2021-12-31 08:25:50|4886|4884|4886.5|4885|4886.5|4885|4886|4884|6
1640939170000|2021-12-31 08:26:10|4886||4886.5||4886.5||4886||0
1640939180000|2021-12-31 08:26:20|4887|4886|4888|4886.5|4888.5|4886.5|4887|4885|462
1640939190000|2021-12-31 08:26:30|4887.5|4886|4887|4885|4887.5|4886|4886|4885|607
1640939210000|2021-12-31 08:26:50|4887.5|4885.5|4888|4885.5|4888|4885.5|4887.5|4885.5|0
1640939220000|2021-12-31 08:27:00|4888.5|4886|4888.5|4887|4888.5|4887.5|4888.5|4886|0
1640939230000|2021-12-31 08:27:10|4888||4888||4888||4888||4
1640939240000|2021-12-31 08:27:20|4888.5|4887.5|4888.5|4887.5|4888.5|4887.5|4888.5|4887|0
1640939260000|2021-12-31 08:27:40|4889||4889.5||4889.5||4889||8
1640939270000|2021-12-31 08:27:50|4889||4889||4889||4889||0
1640939280000|2021-12-31 08:28:00|4889.5|4888|4889.5|4888|4889.5|4888|4889.5|4888|0
1640939290000|2021-12-31 08:28:10|4889||4889.5||4889.5||4889||0
1640939300000|2021-12-31 08:28:20|4890|4888.5|4892|4890.5|4892|4890.5|4890|4888.5|362
1640939330000|2021-12-31 08:28:50|||||||||1
1640939340000|2021-12-31 08:29:00|4891.5|4889.5|4892|4890|4892|4890.5|4891|4889|143
1640939350000|2021-12-31 08:29:10|||||||||20
1640939360000|2021-12-31 08:29:20||4890.5||4890||4890.5||4890|0
1640939400000|2021-12-31 08:30:00||4890.5||4890||4890.5||4890|0
1640939450000|2021-12-31 08:30:50|4891.5||4891||4891.5||4891||0
1640939470000|2021-12-31 08:31:10|4890.5|4889|4890|4889|4890.5|4889|4890|4889|143
1640939490000|2021-12-31 08:31:30|||||||||169
1640939500000|2021-12-31 08:31:40|4889.5|4888.5|4891.5|4890|4891.5|4890|4889|4888|852
1640939520000|2021-12-31 08:32:00|4891|4889|4891|4889|4891|4889|4890|4888.5|148
1640939530000|2021-12-31 08:32:10|4890.5|4888.5|4889|4887|4890.5|4888.5|4889|4886.5|477
1640939540000|2021-12-31 08:32:20||4887.5||4887||4887.5||4887|0
1640939550000|2021-12-31 08:32:30||4887.5||4887||4887.5||4887|0
1640939580000|2021-12-31 08:33:00|4888.5||4889||4889||4888||0
1640939590000|2021-12-31 08:33:10|||||||||49
1640939620000|2021-12-31 08:33:40|4888.5|4887.5|4888.5|4887|4888.5|4887.5|4888.5|4887|250
1640939630000|2021-12-31 08:33:50|4889|4887.5|4889|4888|4889|4888|4889|4887.5|25
1640939640000|2021-12-31 08:34:00|||||||||1
1640939650000|2021-12-31 08:34:10|||||||||103
1640939700000|2021-12-31 08:35:00|||||||||230
1640939710000|2021-12-31 08:35:10||4888.5||4888||4888.5||4888|49
1640939720000|2021-12-31 08:35:20|4888.5|4887|4888.5|4887|4888.5|4887|4887.5|4886.5|196
1640939750000|2021-12-31 08:35:50|||||||||521
1640939760000|2021-12-31 08:36:00|4889|4887.5|4890|4888.5|4890|4888.5|4889|4887.5|291
1640939770000|2021-12-31 08:36:10|4889.5||4889.5||4889.5||4889.5||0
1640939780000|2021-12-31 08:36:20|4890||4890||4890||4890||0
1640939790000|2021-12-31 08:36:30|4889.5|4887.5|4889.5|4887.5|4889.5|4887.5|4888.5|4887|206
1640939830000|2021-12-31 08:37:10|||||||||120
1640939840000|2021-12-31 08:37:20|4890|4888|4890|4889|4890|4889|4889.5|4888|274
1640939860000|2021-12-31 08:37:40|4889.5|4888.5|4889.5|4888.5|4889.5|4888.5|4889.5|4888.5|112
1640939880000|2021-12-31 08:38:00|||||||||500
1640939890000|2021-12-31 08:38:10|4890|4889|4890.5|4889|4891|4890|4890|4889|569
1640939900000|2021-12-31 08:38:20|4891|4889.5|4891|4890|4891|4890|4891|4889.5|0
1640939940000|2021-12-31 08:39:00|4890.5||4891||4891||4890.5||10
1640939970000|2021-12-31 08:39:30|4890.5|4889|4889|4888|4890.5|4890|4889|4887|1577
1640940000000|2021-12-31 08:40:00|4888|4887|4888|4887|4888|4887|4888|4886.5|368
1640940010000|2021-12-31 08:40:10|4889|4887.5|4889|4887.5|4889|4887.5|4889|4887|445
1640940030000|2021-12-31 08:40:30|4888.5|4887|4888|4886.5|4888.5|4887|4888|4886.5|177
1640940060000|2021-12-31 08:41:00|4887.5|4885.5|4885|4883|4887.5|4885.5|4885|4882.5|521
1640940120000|2021-12-31 08:42:00||4883.5||4883||4883.5||4883|0
1640940140000|2021-12-31 08:42:20||4883.5||4883.5||4883.5||4883.5|0
1640940180000|2021-12-31 08:43:00|||||||||1
1640940200000|2021-12-31 08:43:20|||||||||52
1640940230000|2021-12-31 08:43:50|4885.5|4884|4885|4883.5|4885.5|4884|4885|4883.5|1
1640940250000|2021-12-31 08:44:10|||||||||1
1640940260000|2021-12-31 08:44:20|||||||||2
1640940300000|2021-12-31 08:45:00|4885.5|4884|4885.5|4884|4885.5|4884|4885.5|4884|0
1640940310000|2021-12-31 08:45:10|4885||4885||4885||4885||0
1640940330000|2021-12-31 08:45:30|4884.5|4883.5|4884.5|4883|4884.5|4883.5|4883.5|4883|456
1640940340000|2021-12-31 08:45:40|4884||4884||4884||4884||0
1640940380000|2021-12-31 08:46:20|4884.5|4883.5|4884|4883|4884.5|4883.5|4884|4883|105
1640940390000|2021-12-31 08:46:30||4883.5||4883||4883.5||4883|107
1640940400000|2021-12-31 08:46:40|4884.5|4883.5|4884|4883.5|4884.5|4883.5|4884|4883.5|0
1640940410000|2021-12-31 08:46:50|4883.5|4883|4884|4882|4884|4883|4883|4882|218
1640940420000|2021-12-31 08:47:00|||||||||87
1640940440000|2021-12-31 08:47:20|4883.5|4882.5|4883|4882|4884|4882.5|4883|4882|50
1640940460000|2021-12-31 08:47:40|4882.5|4881.5|4883|4882|4883|4882.5|4882.5|4881.5|631
1640940480000|2021-12-31 08:48:00|4884|4882.5|4884|4882|4884|4882.5|4884|4882|28
1640940500000|2021-12-31 08:48:20||4882.5||4882.5||4882.5||4882.5|0
1640940660000|2021-12-31 08:51:00||4883||4883||4883||4883|0
1640940670000|2021-12-31 08:51:10|4883.5|4882.5|4883.5|4882.5|4883.5|4882.5|4883.5|4882.5|73
1640940690000|2021-12-31 08:51:30|4884||4884||4884||4884||0
1640940720000|2021-12-31 08:52:00|4883.5|4883|4884|4883|4884|4883|4883.5|4883|0
1640940730000|2021-12-31 08:52:10|4883.5|4882.5|4882|4881|4883.5|4882.5|4881.5|4879.5|634
1640940740000|2021-12-31 08:52:20|4882.5|4881.5|4883|4882.5|4883|4882.5|4882.5|4881.5|354
1640940760000|2021-12-31 08:52:40|||||||||41
1640940780000|2021-12-31 08:53:00||4882||4882||4882||4882|65
1640940800000|2021-12-31 08:53:20|4884|4882.5|4885|4883.5|4885|4883.5|4884|4882|170
1640940840000|2021-12-31 08:54:00|4885.5|4884|4885|4883.5|4885.5|4884|4885|4883.5|125
1640940870000|2021-12-31 08:54:30|||||||||10
1640940920000|2021-12-31 08:55:20|4885.5|4884|4885.5|4884|4885.5|4884|4885.5|4884|0
1640940930000|2021-12-31 08:55:30|4885|4883.5|4885|4883.5|4885|4883.5|4885|4883.5|25
1640940940000|2021-12-31 08:55:40|4884.5|4882.5|4884|4882|4884.5|4882.5|4884|4882|197
1640940960000|2021-12-31 08:56:00|4884.5|4882.5|4884|4882.5|4885|4884|4884|4882|413
1640940970000|2021-12-31 08:56:10||4883||4882.5||4883||4882.5|0
1640940980000|2021-12-31 08:56:20|4883|4883|4885|4883|4885|4883.5|4883|4882.5|300
1640940990000|2021-12-31 08:56:30||4883.5||4883||4883.5||4883|0
1640941010000|2021-12-31 08:56:50||4883.5||4883.5||4883.5||4883|0
1640941020000|2021-12-31 08:57:00||4884||4884||4884||4884|0
1640941040000|2021-12-31 08:57:20|4885.5|4884.5|4886|4885|4886|4885|4885.5|4884|847
1640941060000|2021-12-31 08:57:40|4885.5|4884.5|4885.5|4884|4885.5|4884.5|4885.5|4884|0
1640941080000|2021-12-31 08:58:00|||||||||12
1640941100000|2021-12-31 08:58:20|4885||4885.5||4885.5||4885||182
1640941130000|2021-12-31 08:58:50|||||||||204
1640941160000|2021-12-31 08:59:20||4884.5||4884.5||4884.5||4884.5|0
1640941170000|2021-12-31 08:59:30|4886|4885|4886|4884|4886.5|4885.5|4886|4884|758
1640941190000|2021-12-31 08:59:50|4886.5|4884.5|4886.5|4884.5|4886.5|4885.5|4886|4884.5|83
1640941210000|2021-12-31 09:00:10|4886||4886||4886||4886||0
1640941220000|2021-12-31 09:00:20|||||||||30
1640941250000|2021-12-31 09:00:50|4886.5||4886.5||4886.5||4886.5||102
1640941270000|2021-12-31 09:01:10|4886||4886.5||4886.5||4886||0
1640941320000|2021-12-31 09:02:00|4887|4885|4887|4885.5|4887|4885.5|4887|4885|191
1640941340000|2021-12-31 09:02:20|||||||||1211
1640941370000|2021-12-31 09:02:50|||||||||13
1640941390000|2021-12-31 09:03:10|4886.5|4885|4886.5|4884.5|4887|4885|4886.5|4884.5|126
1640941430000|2021-12-31 09:03:50|||||||||1
1640941490000|2021-12-31 09:04:50|4885.5|4885|4883.5|4882|4886.5|4885|4882.5|4881.5|1909
1640941500000|2021-12-31 09:05:00|||||||||123
1640941510000|2021-12-31 09:05:10|4883||4883||4883||4883||4
1640941530000|2021-12-31 09:05:30|4883.5|4882.5|4880.5|4879.5|4884|4883|4880.5|4879.5|1938
1640941540000|2021-12-31 09:05:40|4881.5|4880|4882|4880|4882|4880.5|4881.5|4880|354
1640941550000|2021-12-31 09:05:50|4882.5|4881.5|4882.5|4881.5|4882.5|4881.5|4882.5|4880.5|127
1640941570000|2021-12-31 09:06:10|4883|4882|4883.5|4882|4883.5|4882.5|4883|4882|1114
1640941590000|2021-12-31 09:06:30|||||||||75
1640941600000|2021-12-31 09:06:40|||||||||409
1640941610000|2021-12-31 09:06:50|4883|4883|4884.5|4883.5|4884.5|4883.5|4883|4883|139
1640941630000|2021-12-31 09:07:10|||||||||3
1640941670000|2021-12-31 09:07:50|4884||4884.5||4884.5||4884||1
1640941690000|2021-12-31 09:08:10|4885|4884|4885.5|4884|4885.5|4884.5|4884.5|4883.5|887
1640941700000|2021-12-31 09:08:20|4886|4884.5|4885.5|4884|4886|4884.5|4885|4883.5|165
1640941710000|2021-12-31 09:08:30|4885||4885.5||4885.5||4885||0
1640941760000|2021-12-31 09:09:20|4885|4883.5|4884.5|4882.5|4885|4883.5|4883.5|4882.5|486
1640941780000|2021-12-31 09:09:40|4884||4884||4884||4884||271
1640941800000|2021-12-31 09:10:00|4883.5||4883.5||4883.5||4883.5||0
1640941840000|2021-12-31 09:10:40|4883|4881|4882.5|4881.5|4883|4882|4882|4881|342
1640941890000|2021-12-31 09:11:30|||||||||25
1640941900000|2021-12-31 09:11:40|4883|4882|4883.5|4882|4883.5|4882|4883|4882|114
1640941920000|2021-12-31 09:12:00|||||||||20
1640941940000|2021-12-31 09:12:20|4883|4881.5|4883.5|4882|4883.5|4882|4882|4881.5|62
1640941950000|2021-12-31 09:12:30||4881.5||4881.5||4881.5||4881.5|0
1640941960000|2021-12-31 09:12:40||4882||4882||4882||4882|0
1640941990000|2021-12-31 09:13:10|4884|4882.5|4883.5|4882.5|4884.5|4883|4883.5|4882|1203
1640942010000|2021-12-31 09:13:30|4883|4882|4883|4882|4883|4882|4882.5|4882|187
1640942020000|2021-12-31 09:13:40|4883.5||4883.5||4883.5||4883.5||0
1640942030000|2021-12-31 09:13:50|4883||4883.5||4883.5||4883||3
1640942050000|2021-12-31 09:14:10|4883||4883||4883||4883||0
1640942060000|2021-12-31 09:14:20|4883.5||4883.5||4883.5||4883.5||0
1640942070000|2021-12-31 09:14:30|4883|4882.5|4883|4882|4883|4882.5|4883|4882|0
1640942110000|2021-12-31 09:15:10|4882.5|4881.5|4883|4881.5|4883|4881.5|4881|4880.5|546
1640942150000|2021-12-31 09:15:50|||||||||52
1640942160000|2021-12-31 09:16:00|4882.5|4882|4882.5|4881.5|4882.5|4882|4882.5|4881.5|0
1640942180000|2021-12-31 09:16:20|||||||||52
1640942210000|2021-12-31 09:16:50|4882|4881|4882.5|4881.5|4882.5|4881.5|4881.5|4881|426
1640942220000|2021-12-31 09:17:00|4882|4881|4882|4881|4882|4881|4882|4881|0
1640942250000|2021-12-31 09:17:30|4881.5|4880.5|4881.5|4880|4882|4880.5|4880.5|4879.5|466
1640942290000|2021-12-31 09:18:10|4881|4879.5|4879.5|4878|4881|4879.5|4879|4878|611
1640942320000|2021-12-31 09:18:40|||||||||20
1640942330000|2021-12-31 09:18:50|4879|4878.5|4879.5|4878.5|4879.5|4878.5|4879|4878.5|149
1640942340000|2021-12-31 09:19:00|4879|4878|4879|4877|4879.5|4878.5|4878|4876.5|472
1640942360000|2021-12-31 09:19:20|4879.5||4879.5||4879.5||4879.5||0
1640942390000|2021-12-31 09:19:50|4879||4879.5||4879.5||4879||0
1640942440000|2021-12-31 09:20:40||4877.5||4878||4878||4877.5|0
1640942450000|2021-12-31 09:20:50|4880|4878.5|4879.5|4878|4880.5|4879.5|4879|4878|920
1640942460000|2021-12-31 09:21:00|4880.5|4878.5|4881.5|4880.5|4882|4880.5|4880.5|4878.5|340
1640942490000|2021-12-31 09:21:30|4882|4881.5|4880.5|4878.5|4882|4881.5|4880|4878.5|753
1640942520000|2021-12-31 09:22:00|4880|4877.5|4878.5|4877.5|4880|4878|4878|4877|273
1640942530000|2021-12-31 09:22:10|4878|4877|4877.5|4876|4878|4877|4877|4875.5|225
1640942590000|2021-12-31 09:23:10|4878||4878||4878||4878||0
1640942600000|2021-12-31 09:23:20|||||||||76
1640942610000|2021-12-31 09:23:30|4877.5||4877.5||4877.5||4877.5||25
1640942620000|2021-12-31 09:23:40|||||||||40
1640942630000|2021-12-31 09:23:50|4877|4875.5|4876.5|4875|4877|4875.5|4876|4875|251
1640942640000|2021-12-31 09:24:00|4876|4874.5|4875.5|4874|4876|4874.5|4875.5|4874|89
1640942680000|2021-12-31 09:24:40|4875|4874.5|4875.5|4874|4875.5|4875|4874.5|4874|1261
1640942700000|2021-12-31 09:25:00|||||||||306
1640942740000|2021-12-31 09:25:40|||||||||2
1640942780000|2021-12-31 09:26:20|4875|4873.5|4874.5|4874|4875|4874|4873.5|4872.5|689
1640942800000|2021-12-31 09:26:40|4874|4873|4873|4871.5|4874|4873|4873|4871.5|943
1640942810000|2021-12-31 09:26:50|4873.5|4872|4874|4872.5|4874|4873|4873.5|4872|273
1640942820000|2021-12-31 09:27:00|4873.5|4872|4874|4872.5|4874|4872.5|4873.5|4872|0
1640942830000|2021-12-31 09:27:10|4873.5|4872|4873.5|4872|4873.5|4872|4873.5|4872|0
1640942840000|2021-12-31 09:27:20|4873|4871.5|4873|4871.5|4873|4871.5|4873|4871.5|0
1640942890000|2021-12-31 09:28:10|||||||||5
1640942900000|2021-12-31 09:28:20|4872.5|4871|4871.5|4870|4872.5|4871|4871|4870|352
1640942920000|2021-12-31 09:28:40|||||||||408
1640942930000|2021-12-31 09:28:50||4870.5||4870||4870.5||4870|0
1640942940000|2021-12-31 09:29:00|4871|4869|4870.5|4869|4871|4870|4870|4868.5|104
1640942950000|2021-12-31 09:29:10|4870|4868.5|4868.5|4867.5|4870.5|4868.5|4868.5|4867.5|60
1640942960000|2021-12-31 09:29:20|||||||||296
1640942980000|2021-12-31 09:29:40|4869|4868|4869.5|4868|4869.5|4868|4869|4868|498
1640943070000|2021-12-31 09:31:10|4870|4868.5|4870.5|4869.5|4870.5|4869.5|4869.5|4868.5|359
1640943090000|2021-12-31 09:31:30|||||||||2097
1640943100000|2021-12-31 09:31:40|4870|4869|4870.5|4869|4870.5|4869|4870|4868.5|151
1640943130000|2021-12-31 09:32:10|||||||||101
1640943140000|2021-12-31 09:32:20|4871|4869.5|4870.5|4869|4871.5|4870|4870.5|4869|330
1640943180000|2021-12-31 09:33:00|||||||||1
1640943230000|2021-12-31 09:33:50|4870||4869.5||4870||4869.5||0
1640943240000|2021-12-31 09:34:00|||||||||21
1640943260000|2021-12-31 09:34:20|4870.5|4869.5|4870|4869|4870.5|4869.5|4869.5|4869|311
1640943270000|2021-12-31 09:34:30|4869.5|4868.5|4869.5|4868.5|4869.5|4868.5|4869|4868.5|344
1640943280000|2021-12-31 09:34:40|||||||||50
1640943300000|2021-12-31 09:35:00|4870||4869.5||4870||4869.5||0
1640943340000|2021-12-31 09:35:40|||||||||4085
1640943350000|2021-12-31 09:35:50|4870|4869|4870|4869|4870|4869|4870|4869|781
1640943370000|2021-12-31 09:36:10|||||||||51
1640943380000|2021-12-31 09:36:20|4869.5|4868.5|4869.5|4868.5|4869.5|4868.5|4869.5|4868.5|51
1640943410000|2021-12-31 09:36:50|4870|4869|4870|4869|4870|4869|4870|4869|0
1640943440000|2021-12-31 09:37:20|4870.5|4870|4870.5|4869|4870.5|4870|4870.5|4869|106
1640943450000|2021-12-31 09:37:30|||||||||4
1640943470000|2021-12-31 09:37:50|4871|4869.5|4873|4872|4873.5|4873|4871|4869.5|779
1640943480000|2021-12-31 09:38:00|4873.5|4873|4872.5|4871.5|4874|4873|4872.5|4871.5|443
1640943510000|2021-12-31 09:38:30|4873|4872.5|4874|4873|4874|4873|4873|4871.5|1302
1640943520000|2021-12-31 09:38:40|4874.5|4873.5|4876|4874.5|4876.5|4874.5|4874.5|4873.5|559
1640943530000|2021-12-31 09:38:50|4876.5|4875|4876.5|4875|4876.5|4875|4876.5|4875|2
1640943540000|2021-12-31 09:39:00|4877|4875.5|4877|4875.5|4877|4875.5|4877|4875.5|0
1640943550000|2021-12-31 09:39:10|4877.5|4876|4877.5|4876.5|4877.5|4876.5|4877.5|4876|0
1640943560000|2021-12-31 09:39:20|4877|4876|4879|4877.5|4879.5|4877.5|4877|4876|417
1640943570000|2021-12-31 09:39:30|4878.5|4877|4879|4877.5|4879|4877.5|4877.5|4877|656
1640943580000|2021-12-31 09:39:40|||||||||327
1640943600000|2021-12-31 09:40:00|||||||||101
1640943610000|2021-12-31 09:40:10|4879.5|4878|4879|4878|4879.5|4878|4879|4878|27
1640943660000|2021-12-31 09:41:00|4878.5|4877.5|4878|4877|4879|4877.5|4878|4877|811
1640943670000|2021-12-31 09:41:10|4877.5|4876.5|4878|4877.5|4878.5|4877.5|4877|4876.5|308
1640943700000|2021-12-31 09:41:40|4878.5|4878|4878.5|4878|4878.5|4878|4878.5|4878|272
1640943710000|2021-12-31 09:41:50|4879|4878.5|4881.5|4880.5|4881.5|4880.5|4879|4878.5|540
1640943720000|2021-12-31 09:42:00|4881|4880|4880.5|4879|4881.5|4880|4880.5|4879|188
1640943730000|2021-12-31 09:42:10|4880||4880.5||4880.5||4880||0
1640943770000|2021-12-31 09:42:50|4880|4878.5|4877.5|4877|4880|4879|4877.5|4877|380
1640943780000|2021-12-31 09:43:00|4877|4876.5|4877.5|4875.5|4877.5|4876.5|4876.5|4875.5|346
1640943820000|2021-12-31 09:43:40||4876||4876||4876||4876|0
1640943840000|2021-12-31 09:44:00|4877|4876.5|4877.5|4876|4877.5|4876.5|4877|4876|0
1640943850000|2021-12-31 09:44:10|4877|4875.5|4876.5|4875|4877|4875.5|4876.5|4875|0
1640943870000|2021-12-31 09:44:30|4877|4875.5|4876.5|4875.5|4877.5|4876.5|4876.5|4875|429
1640943880000|2021-12-31 09:44:40|4877|4875|4879.5|4877.5|4879.5|4878.5|4877|4875|1076
1640943890000|2021-12-31 09:44:50|4879|4878|4879.5|4878|4879.5|4878|4879|4877.5|0
1640943900000|2021-12-31 09:45:00|4879|4878.5|4878.5|4877|4879.5|4878.5|4878.5|4877|28
1640943910000|2021-12-31 09:45:10|4878||4878.5||4878.5||4877.5||45
1640943920000|2021-12-31 09:45:20|||||||||81
1640943940000|2021-12-31 09:45:40|||||||||40
1640943950000|2021-12-31 09:45:50|4877|4876.5|4877|4876.5|4878|4877|4877|4876.5|3307
1640943990000|2021-12-31 09:46:30|4876.5|4876|4876.5|4875|4876.5|4876|4876|4875|954
1640944020000|2021-12-31 09:47:00|4876|4874.5|4876.5|4875|4876.5|4875|4875.5|4874|562
1640944150000|2021-12-31 09:49:10|||||||||13
1640944190000|2021-12-31 09:49:50|4877|4875.5|4876.5|4875|4877|4876.5|4876.5|4875|1161
1640944230000|2021-12-31 09:50:30|4877|4875.5|4877|4875.5|4877|4875.5|4877|4875.5|12
1640944250000|2021-12-31 09:50:50||4876||4876||4876||4875.5|0
1640944280000|2021-12-31 09:51:20||4876.5||4876.5||4876.5||4876|59
1640944290000|2021-12-31 09:51:30|4876.5|4876|4876.5|4875|4876.5|4876|4876.5|4875|394
1640944300000|2021-12-31 09:51:40|4876|4875.5|4876.5|4875|4877|4875.5|4876|4875|177
1640944330000|2021-12-31 09:52:10|4877|4875.5|4876.5|4875|4877|4876|4875.5|4875|450
1640944420000|2021-12-31 09:53:40|4876|4874.5|4874.5|4873|4876.5|4874.5|4873.5|4872.5|642
1640944450000|2021-12-31 09:54:10|||||||||2
1640944500000|2021-12-31 09:55:00|4875|4874|4876.5|4875.5|4876.5|4875.5|4875|4874|529
1640944510000|2021-12-31 09:55:10|4877|4876|4876.5|4875.5|4877.5|4876.5|4876|4875.5|775
1640944520000|2021-12-31 09:55:20|4877|4876|4877|4876.5|4877|4876.5|4877|4876|151
1640944530000|2021-12-31 09:55:30|4877.5|4877|4878|4876|4878.5|4877|4877|4876|946
1640944550000|2021-12-31 09:55:50|4877.5|4876.5|4878.5|4878|4878.5|4878|4877|4876.5|125
1640944580000|2021-12-31 09:56:20|4879|4878.5|4880.5|4878.5|4880.5|4878.5|4879|4878.5|275
1640944590000|2021-12-31 09:56:30|4881|4879|4881.5|4879.5|4881.5|4879.5|4881|4879|203
1640944600000|2021-12-31 09:56:40|4881||4881||4881||4881||0
1640944620000|2021-12-31 09:57:00|||||||||1
1640944630000|2021-12-31 09:57:10|4881.5|4880|4882.5|4880|4882.5|4880|4881.5|4880|0
1640944640000|2021-12-31 09:57:20|4882|4880.5|4882.5|4881|4882.5|4881|4882|4880|0
1640944650000|2021-12-31 09:57:30|4882|4881.5|4884.5|4882.5|4884.5|4882.5|4882|4881.5|456
1640944660000|2021-12-31 09:57:40||4883||4882.5||4883.5||4882.5|0
1640944670000|2021-12-31 09:57:50|4884|4883|4882.5|4881.5|4884|4883|4882.5|4881.5|700
1640944690000|2021-12-31 09:58:10||4882||4882||4882||4882|4
1640944700000|2021-12-31 09:58:20|4883.5|4882.5|4883.5|4882|4883.5|4882.5|4883.5|4882|99
1640944710000|2021-12-31 09:58:30|4884|4882.5|4884.5|4883|4885|4883|4884|4882.5|51
1640944720000|2021-12-31 09:58:40|4885||4885||4885||4885||0
1640944740000|2021-12-31 09:59:00|4885.5||4885.5||4885.5||4885.5||0
1640944750000|2021-12-31 09:59:10|4885||4885||4885||4885||77
1640944770000|2021-12-31 09:59:30|4885.5|4883.5|4888|4886|4888.5|4887|4885.5|4883|596
1640944790000|2021-12-31 09:59:50|4888.5|4886.5|4888.5|4887|4888.5|4888|4888|4886|835
1640944800000|2021-12-31 10:00:00|4889||4889||4889||4889||0
1640944820000|2021-12-31 10:00:20|||||||||1
1640944830000|2021-12-31 10:00:30|4889.5|4887.5|4892|4890|4892|4891|4889.5|4887.5|660
1640944840000|2021-12-31 10:00:40|4891.5|4889.5|4889.5|4888|4891.5|4889.5|4889.5|4888|579
1640944850000|2021-12-31 10:00:50|4890||4890||4890||4890||0
1640944860000|2021-12-31 10:01:00|4889.5|4887.5|4889|4887|4889.5|4888|4888|4887|480
1640944870000|2021-12-31 10:01:10|4888.5|4887.5|4890|4889|4890.5|4889|4887.5|4887|1207
1640944890000|2021-12-31 10:01:30|4890.5|4888.5|4890|4888|4890.5|4888.5|4889|4888|514
1640944920000|2021-12-31 10:02:00|4890.5|4888.5|4890.5|4889|4890.5|4889|4890.5|4888.5|230
1640944930000|2021-12-31 10:02:10|4890|4888.5|4890|4888|4890|4888.5|4890|4888|0
1640944950000|2021-12-31 10:02:30|4889.5|4887.5|4886|4884.5|4889.5|4887.5|4886|4884|487
1640944980000|2021-12-31 10:03:00|4886.5|4885|4887|4885.5|4887|4885.5|4886.5|4885|0
1640945040000|2021-12-31 10:04:00|4886.5|4885|4883|4881|4887|4885|4883|4881|1453
1640945050000|2021-12-31 10:04:10|4882.5|4881.5|4882|4880.5|4882.5|4881.5|4882|4880|125
1640945060000|2021-12-31 10:04:20|||||||||175
1640945070000|2021-12-31 10:04:30|4883|4881|4883|4881|4883|4881|4883|4881|0
1640945080000|2021-12-31 10:04:40||4881.5||4881||4881.5||4880.5|0
1640945100000|2021-12-31 10:05:00||4880.5||4881.5||4881.5||4880.5|2100
1640945110000|2021-12-31 10:05:10|4883.5|4883|4884|4882|4885|4883.5|4883.5|4881.5|2151
1640945150000|2021-12-31 10:05:50|||||||||327
1640945160000|2021-12-31 10:06:00|||||||||1
1640945170000|2021-12-31 10:06:10|||||||||101
1640945180000|2021-12-31 10:06:20|4883.5|4881.5|4884|4881.5|4885|4884.5|4882|4881.5|1376
1640945220000|2021-12-31 10:07:00|||||||||5
1640945230000|2021-12-31 10:07:10||4882||4882||4882.5||4882|3
1640945260000|2021-12-31 10:07:40||4882.5||4882||4882.5||4882|0
1640945270000|2021-12-31 10:07:50|4883.5|4881.5|4882|4880.5|4884|4881.5|4880|4879|1766
1640945280000|2021-12-31 10:08:00|||||||||81
1640945300000|2021-12-31 10:08:20|4882.5|4881|4882|4880.5|4883|4882|4882|4880.5|465
1640945310000|2021-12-31 10:08:30|4881.5|4880|4881|4879.5|4881.5|4880|4881|4879.5|87
1640945320000|2021-12-31 10:08:40|||||||||13
1640945330000|2021-12-31 10:08:50|||||||||13
1640945340000|2021-12-31 10:09:00|4880.5|4879|4881|4879|4881|4879|4880|4878.5|160
1640945370000|2021-12-31 10:09:30|4882|4879.5|4882|4880|4882|4880|4882|4879.5|0
1640945400000|2021-12-31 10:10:00||4880.5||4880.5||4880.5||4880.5|0
1640945410000|2021-12-31 10:10:10|||||||||194
1640945430000|2021-12-31 10:10:30|||||||||3
1640945450000|2021-12-31 10:10:50|||||||||120
1640945460000|2021-12-31 10:11:00||4881||4880.5||4881||4880.5|123
1640945470000|2021-12-31 10:11:10||4881||4881||4881||4881|0
1640945490000|2021-12-31 10:11:30|4881.5||4881.5||4881.5||4881.5||0
1640945510000|2021-12-31 10:11:50|4882||4882||4882||4881.5||41
1640945530000|2021-12-31 10:12:10|4881.5|4880.5|4880|4878.5|4881.5|4880.5|4880|4878.5|355
1640945580000|2021-12-31 10:13:00|4881|4879|4880.5|4879|4881|4880|4880|4879|288
1640945600000|2021-12-31 10:13:20|||||||||30
1640945610000|2021-12-31 10:13:30||4878.5||4879||4879||4878.5|16
1640945620000|2021-12-31 10:13:40|||||||||30
1640945640000|2021-12-31 10:14:00|4881|4879.5|4883|4881|4883|4881.5|4881|4879.5|580
1640945650000|2021-12-31 10:14:10||4882||4882||4882||4882|0
1640945670000|2021-12-31 10:14:30|||||||||40
1640945680000|2021-12-31 10:14:40|4882.5|4881|4883|4881|4883|4881.5|4882.5|4881|125
1640945700000|2021-12-31 10:15:00|4882.5|4881.5|4883|4881.5|4883|4881.5|4882|4881.5|100
1640945720000|2021-12-31 10:15:20||4882||4882||4882||4882|0
1640945730000|2021-12-31 10:15:30|4883.5|4882.5|4885|4883|4885|4883|4883.5|4882.5|400
1640945740000|2021-12-31 10:15:40|4886|4883.5|4884.5|4883|4886|4885|4884.5|4883|925
1640945770000|2021-12-31 10:16:10|||||||||382
1640945780000|2021-12-31 10:16:20|4885|4883.5|4885.5|4884|4886|4884|4885|4883.5|172
1640945790000|2021-12-31 10:16:30|4886||4886||4886||4886||0
1640945800000|2021-12-31 10:16:40|4885.5|4884.5|4885.5|4884|4885.5|4884.5|4885.5|4884|0
1640945820000|2021-12-31 10:17:00|4886||4885.5||4886||4885.5||100
1640945830000|2021-12-31 10:17:10|4886||4886||4886||4886||0
1640945860000|2021-12-31 10:17:40|4886.5|4884.5|4888.5|4887|4889|4887.5|4886.5|4884.5|336
1640945880000|2021-12-31 10:18:00||4887.5||4887.5||4887.5||4887.5|100
1640945890000|2021-12-31 10:18:10|4889.5|4888|4889|4888|4889.5|4889|4889|4888|284
1640945900000|2021-12-31 10:18:20|4889.5|4888.5|4889|4888|4889.5|4889|4889|4888|322
1640945950000|2021-12-31 10:19:10|4888.5|4888.5|4889.5|4888.5|4890|4889|4888.5|4888.5|147
1640945960000|2021-12-31 10:19:20|4890|4889.5|4890.5|4889.5|4890.5|4889.5|4890|4888.5|100
1640945980000|2021-12-31 10:19:40|4890|4889|4888.5|4888|4890|4889|4888.5|4887.5|420
1640945990000|2021-12-31 10:19:50|||||||||157
1640946060000|2021-12-31 10:21:00|4888|4887.5|4888|4887|4889|4887.5|4887.5|4887|111
1640946080000|2021-12-31 10:21:20|||||||||40
1640946090000|2021-12-31 10:21:30|4887.5||4888||4888||4887.5||0
1640946100000|2021-12-31 10:21:40|4887.5||4887.5||4887.5||4887.5||250
1640946110000|2021-12-31 10:21:50|4888||4888||4888||4888||0
1640946120000|2021-12-31 10:22:00|||||||||30
1640946140000|2021-12-31 10:22:20|4887.5|4886.5|4887.5|4886.5|4887.5|4886.5|4887|4886.5|246
1640946150000|2021-12-31 10:22:30|4887|4886|4886.5|4885|4887|4886|4886.5|4885|187
1640946160000|2021-12-31 10:22:40|4886|4884|4885.5|4883.5|4886|4885|4885|4883.5|61
1640946170000|2021-12-31 10:22:50|4885|4883|4884.5|4883|4885|4883|4884.5|4883|0
1640946180000|2021-12-31 10:23:00|4884|4883.5|4884|4883.5|4884|4883.5|4884|4883.5|0
1640946200000|2021-12-31 10:23:20|4883.5|4882.5|4883.5|4882|4883.5|4882.5|4883|4882|253
1640946220000|2021-12-31 10:23:40|4884|4882.5|4883.5|4882.5|4884.5|4884|4883.5|4882.5|896
1640946240000|2021-12-31 10:24:00|||||||||50
1640946260000|2021-12-31 10:24:20|4884|4883|4884.5|4883|4884.5|4883|4884|4883|0
1640946310000|2021-12-31 10:25:10|4885.5|4883.5|4885.5|4884.5|4885.5|4884.5|4885.5|4883.5|128
1640946340000|2021-12-31 10:25:40|4885||4885||4885||4885||0
1640946380000|2021-12-31 10:26:20|4885.5||4885||4885.5||4885||0
1640946390000|2021-12-31 10:26:30|4884.5|4884|4885.5|4884|4885.5|4884|4884|4883|274
1640946410000|2021-12-31 10:26:50|4885|4883.5|4885|4884|4885|4884|4885|4883.5|0
1640946430000|2021-12-31 10:27:10|||||||||99
1640946450000|2021-12-31 10:27:30|4886|4884.5|4885.5|4884.5|4886|4884.5|4885.5|4884.5|0
1640946460000|2021-12-31 10:27:40|||||||||25
1640946480000|2021-12-31 10:28:00|4885|4884|4885|4883.5|4885|4884|4884.5|4883|468
1640946500000|2021-12-31 10:28:20|4884.5|4883|4884.5|4883.5|4884.5|4883.5|4884.5|4883|0
1640946510000|2021-12-31 10:28:30|4885|4884|4885.5|4884|4885.5|4884.5|4885|4884|14
1640946530000|2021-12-31 10:28:50||4884.5||4884.5||4884.5||4884.5|0
1640946540000|2021-12-31 10:29:00||4884||4884.5||4884.5||4884|0
1640946570000|2021-12-31 10:29:30|4885|4884|4885.5|4884|4885.5|4884|4885|4884|0
1640946580000|2021-12-31 10:29:40|||||||||81
1640946590000|2021-12-31 10:29:50|4886|4884.5|4886.5|4885|4887|4885.5|4885.5|4884.5|368
1640946600000|2021-12-31 10:30:00||4885.5||4885||4885.5||4885|271
1640946610000|2021-12-31 10:30:10||4885.5||4885.5||4885.5||4885.5|0
1640946620000|2021-12-31 10:30:20|4887|4886|4887|4886|4887|4886|4887|4886|0
1640946630000|2021-12-31 10:30:30|||||||||1
1640946660000|2021-12-31 10:31:00||4885.5||4885.5||4885.5||4885.5|0
1640946680000|2021-12-31 10:31:20|4886.5|4886|4886.5|4885.5|4886.5|4886|4886.5|4885.5|50
1640946710000|2021-12-31 10:31:50|||||||||113
1640946780000|2021-12-31 10:33:00||4886||4886||4886||4886|508
1640946810000|2021-12-31 10:33:30|||||||||50
1640946840000|2021-12-31 10:34:00|4887|4886.5|4888.5|4887|4888.5|4887|4887|4886|80
1640946850000|2021-12-31 10:34:10|4888|4887.5|4887.5|4886|4888|4887.5|4886|4885.5|1579
1640946860000|2021-12-31 10:34:20||4886.5||4886.5||4886.5||4886.5|0
1640946880000|2021-12-31 10:34:40|4888||4888||4888||4888||0
1640946890000|2021-12-31 10:34:50||4887||4887||4887||4887|0
1640946900000|2021-12-31 10:35:00|||||||||40
1640946920000|2021-12-31 10:35:20|||||||||25
1640946930000|2021-12-31 10:35:30|4888.5|4887.5|4888.5|4887.5|4888.5|4888|4888|4887.5|67
1640946950000|2021-12-31 10:35:50|||||||||97
1640946960000|2021-12-31 10:36:00|||||||||203
1640946970000|2021-12-31 10:36:10|||||||||100
1640946980000|2021-12-31 10:36:20|4888|4887|4888.5|4887|4888.5|4887|4887.5|4887|119
1640946990000|2021-12-31 10:36:30|4889|4887.5|4889.5|4889|4889.5|4889|4889|4887|1134
1640947000000|2021-12-31 10:36:40|4890|4889.5|4890.5|4889.5|4891|4890|4890|4889.5|882
1640947010000|2021-12-31 10:36:50|4890|4889|4890.5|4889|4890.5|4889|4889.5|4889|785
1640947020000|2021-12-31 10:37:00|4891|4889.5|4893|4891.5|4893.5|4892|4891|4889.5|557
1640947030000|2021-12-31 10:37:10||4892||4892||4892.5||4892|0
1640947060000|2021-12-31 10:37:40||4892.5||4892.5||4892.5||4892.5|0
1640947070000|2021-12-31 10:37:50|4893.5|4893|4894.5|4893.5|4894.5|4894|4893.5|4893|524
1640947090000|2021-12-31 10:38:10|4895|4894|4896|4895.5|4896|4895.5|4895|4894|863
1640947100000|2021-12-31 10:38:20|4895.5|4895|4895.5|4894.5|4895.5|4895|4895.5|4894.5|185
1640947110000|2021-12-31 10:38:30|||||||||50
1640947160000|2021-12-31 10:39:20|4895|4894|4894.5|4893.5|4895|4894|4894.5|4893.5|613
1640947170000|2021-12-31 10:39:30|||||||||496
1640947210000|2021-12-31 10:40:10|4893.5|4893|4894|4892.5|4894.5|4893|4892.5|4891.5|690
1640947230000|2021-12-31 10:40:30|4894.5|4893|4895|4894|4895|4894|4894.5|4893|21
1640947250000|2021-12-31 10:40:50||4894.5||4894.5||4894.5||4894.5|0
1640947270000|2021-12-31 10:41:10||4894||4894||4894||4894|0
1640947290000|2021-12-31 10:41:30|4894.5|4893|4895|4893.5|4895|4893.5|4894.5|4892.5|169
1640947300000|2021-12-31 10:41:40|4894.5|4893|4894|4892.5|4894.5|4893|4894|4892.5|0
1640947320000|2021-12-31 10:42:00|4893|4892|4893.5|4892|4893.5|4892|4893|4892|155
1640947330000|2021-12-31 10:42:10|4893|4891.5|4890.5|4889.5|4893.5|4891.5|4890.5|4889.5|912
1640947370000|2021-12-31 10:42:50|4890|4889|4891.5|4890|4891.5|4890|4890|4888.5|213
1640947380000|2021-12-31 10:43:00|4892|4890.5|4892|4891|4892|4891|4892|4890.5|0
1640947390000|2021-12-31 10:43:10||4891.5||4891.5||4891.5||4891.5|0
1640947410000|2021-12-31 10:43:30|4891.5|4891|4891.5|4891|4892|4891.5|4891.5|4890.5|260
1640947420000|2021-12-31 10:43:40|4891|4890|4891.5|4890|4891.5|4890|4891|4890|24
1640947430000|2021-12-31 10:43:50|4891||4891.5||4891.5||4891||201
1640947440000|2021-12-31 10:44:00|||||||||25
1640947470000|2021-12-31 10:44:30||4890.5||4890||4890.5||4890|0
1640947480000|2021-12-31 10:44:40|4891||4891.5||4891.5||4891||0
1640947490000|2021-12-31 10:44:50|4891||4891.5||4891.5||4891||0
1640947500000|2021-12-31 10:45:00|4891||4890.5||4891.5||4890.5||21
1640947520000|2021-12-31 10:45:20|4890|4889.5|4890|4889.5|4890.5|4890|4890|4888.5|525
1640947540000|2021-12-31 10:45:40|4889.5|4888.5|4889|4888|4890|4889|4888.5|4887|373
1640947590000|2021-12-31 10:46:30|4889.5|4888.5|4890|4889.5|4890|4889.5|4889.5|4888.5|241
1640947600000|2021-12-31 10:46:40|4889.5|4889|4888.5|4887.5|4889.5|4889|4888.5|4887.5|163
1640947610000|2021-12-31 10:46:50|4888|4887|4888.5|4887|4888.5|4887|4888|4887|84
1640947650000|2021-12-31 10:47:30||4887.5||4887||4888||4887|0
1640947760000|2021-12-31 10:49:20|||||||||204
1640947770000|2021-12-31 10:49:30|4888||4888||4888||4888||81
1640947800000|2021-12-31 10:50:00|4887.5|4887.5|4887.5|4886|4887.5|4887.5|4887.5|4885.5|955
1640947820000|2021-12-31 10:50:20|4887|4885.5|4887.5|4885.5|4887.5|4886|4886.5|4885.5|95
1640947840000|2021-12-31 10:50:40|4887||4886.5||4887||4886.5||0
1640947850000|2021-12-31 10:50:50|4886|4885|4886.5|4885|4886.5|4885|4885.5|4885|32
1640947860000|2021-12-31 10:51:00|4886|4884.5|4886.5|4885|4886.5|4885|4885|4884|848
1640947950000|2021-12-31 10:52:30|||||||||1
1640947970000|2021-12-31 10:52:50|4886||4886||4886||4886||0
1640948010000|2021-12-31 10:53:30|4886.5|4885.5|4886.5|4885|4886.5|4885.5|4886.5|4885|0
1640948020000|2021-12-31 10:53:40||4885.5||4885.5||4885.5||4885.5|0
1640948040000|2021-12-31 10:54:00|||||||||244
1640948050000|2021-12-31 10:54:10|4887|4886.5|4886.5|4885.5|4887|4886.5|4886.5|4885.5|136
1640948070000|2021-12-31 10:54:30|||||||||2
1640948080000|2021-12-31 10:54:40|||||||||100
1640948110000|2021-12-31 10:55:10|4887.5|4886|4887.5|4886|4887.5|4886.5|4886.5|4885.5|306
1640948140000|2021-12-31 10:55:40|4888|4886.5|4890.5|4889|4890.5|4889.5|4888|4886|854
1640948190000|2021-12-31 10:56:30||4889.5||4889||4889.5||4889|100
1640948220000|2021-12-31 10:57:00|4891|4889.5|4891|4889.5|4891.5|4891|4891|4889.5|100
1640948230000|2021-12-31 10:57:10||4890||4890||4890||4890|0
1640948240000|2021-12-31 10:57:20|4891.5|4890.5|4891.5|4891|4891.5|4891|4891.5|4890.5|55
1640948250000|2021-12-31 10:57:30|4892|4891.5|4893.5|4892.5|4894.5|4893|4892|4891.5|494
1640948260000|2021-12-31 10:57:40|4894|4893|4894|4893|4894|4893|4894|4893|110
1640948270000|2021-12-31 10:57:50|4894.5|4894|4892.5|4891|4894.5|4894|4892.5|4890.5|1917
1640948280000|2021-12-31 10:58:00|4893|4891.5|4892.5|4891.5|4893|4891.5|4892.5|4891.5|0
1640948310000|2021-12-31 10:58:30|4893||4893||4893||4893||100
1640948320000|2021-12-31 10:58:40|4892.5||4892.5||4892.5||4892.5||0
1640948340000|2021-12-31 10:59:00|4892|4891|4891.5|4890.5|4892.5|4891.5|4891.5|4890.5|484
1640948360000|2021-12-31 10:59:20|4890.5|4890|4890.5|4889.5|4891.5|4890.5|4890.5|4889.5|331
1640948370000|2021-12-31 10:59:30|4891|4889|4890|4888|4891|4889|4889.5|4888|332
1640948400000|2021-12-31 11:00:00|||||||||305
1640948410000|2021-12-31 11:00:10|4889.5|4888.5|4890|4888.5|4890|4888.5|4889.5|4888.5|0
1640948430000|2021-12-31 11:00:30|4889.5|4889|4889.5|4888.5|4889.5|4889|4889.5|4888.5|0
1640948440000|2021-12-31 11:00:40|4889|4888|4889|4888|4889|4888|4889|4888|100
1640948470000|2021-12-31 11:01:10|4888.5|4887.5|4888.5|4887|4889.5|4888|4888|4887|1218
1640948520000|2021-12-31 11:02:00|4888||4888.5||4888.5||4888||238
1640948530000|2021-12-31 11:02:10||4887.5||4887.5||4887.5||4887.5|20
1640948550000|2021-12-31 11:02:30|4888|4887|4888.5|4887|4888.5|4887|4888|4887|81
1640948570000|2021-12-31 11:02:50|4888|4887.5|4888.5|4887.5|4888.5|4887.5|4886.5|4885.5|1349
1640948580000|2021-12-31 11:03:00|4888|4888|4888.5|4887.5|4888.5|4888|4888|4887.5|687
1640948590000|2021-12-31 11:03:10|4888|4887|4887.5|4886.5|4888.5|4887|4887|4886|772
1640948610000|2021-12-31 11:03:30|4888|4887.5|4888|4887|4888|4887.5|4887.5|4886.5|820
1640948640000|2021-12-31 11:04:00|4887.5|4886|4887|4885.5|4887.5|4886.5|4886.5|4885|896
1640948650000|2021-12-31 11:04:10|4886.5|4885|4886.5|4885.5|4887|4885.5|4886|4885|175
1640948670000|2021-12-31 11:04:30|4886|4885|4886|4885|4886|4885.5|4885.5|4884.5|343
1640948700000|2021-12-31 11:05:00|4885.5|4884|4884.5|4883.5|4886|4884|4884|4883.5|94
1640948710000|2021-12-31 11:05:10|||||||||47
1640948720000|2021-12-31 11:05:20|4884|4884|4884|4882.5|4884|4884|4883|4882|736
1640948730000|2021-12-31 11:05:30||4883||4883||4883||4883|0
1640948750000|2021-12-31 11:05:50|4883.5|4882.5|4882.5|4882|4884|4882.5|4882.5|4882|201
1640948760000|2021-12-31 11:06:00||4881||4881||4881||4881|51
1640948770000|2021-12-31 11:06:10|||||||||9
1640948780000|2021-12-31 11:06:20|4882|4880.5|4882|4881|4882|4881|4881|4880.5|149
1640948810000|2021-12-31 11:06:50|4881.5|4880.5|4880|4878.5|4881.5|4880.5|4880|4878|645
1640948820000|2021-12-31 11:07:00||4879||4879||4879||4879|0
1640948830000|2021-12-31 11:07:10|4879.5|4879.5|4880|4878.5|4881|4880|4879.5|4878.5|413
1640948840000|2021-12-31 11:07:20|4879.5|4878|4878|4876|4879.5|4878|4877.5|4875.5|76
1640948850000|2021-12-31 11:07:30||4876.5||4876.5||4876.5||4876.5|0
1640948870000|2021-12-31 11:07:50||4877||4877||4877||4877|0
1640948880000|2021-12-31 11:08:00|4877.5|4876.5|4877.5|4876|4877.5|4876.5|4877.5|4876|0
1640948890000|2021-12-31 11:08:10|4877|4876.5|4877.5|4876|4877.5|4876.5|4877|4876|53
1640948910000|2021-12-31 11:08:30|4877|4876.5|4877.5|4876.5|4877.5|4876.5|4877|4876|0
1640948930000|2021-12-31 11:08:50|4878||4878||4878||4877||206
1640948970000|2021-12-31 11:09:30||4877||4877||4877||4877|44
1640949000000|2021-12-31 11:10:00|4877.5|4876.5|4875.5|4874|4878|4876.5|4875.5|4874|1011
1640949010000|2021-12-31 11:10:10|4875|4873.5|4875.5|4873.5|4875.5|4873.5|4874.5|4873.5|182
1640949020000|2021-12-31 11:10:20||4874||4874.5||4874.5||4874|0
1640949030000|2021-12-31 11:10:30|4875|4874|4875.5|4873.5|4875.5|4874|4875|4873.5|20
1640949040000|2021-12-31 11:10:40|4876|4874|4876|4874.5|4876|4875.5|4876|4874|391
1640949060000|2021-12-31 11:11:00|4875.5|4875|4876|4875|4876|4875.5|4875|4875|109
1640949090000|2021-12-31 11:11:30|4876.5|4875.5|4876.5|4875.5|4876.5|4876|4876.5|4875.5|120
1640949130000|2021-12-31 11:12:10|4877|4876|4877|4876|4877|4876|4877|4876|294
1640949140000|2021-12-31 11:12:20|4877.5|4876.5|4878.5|4877|4878.5|4877|4877.5|4876.5|76
1640949190000|2021-12-31 11:13:10|||||||||171
1640949200000|2021-12-31 11:13:20|4879|4877.5|4879.5|4878|4879.5|4878|4879|4877.5|293
1640949210000|2021-12-31 11:13:30|||||||||44
1640949220000|2021-12-31 11:13:40|4880|4878.5|4879.5|4879|4881|4879.5|4879.5|4878.5|277
1640949230000|2021-12-31 11:13:50|4879|4878|4879.5|4878|4879.5|4879|4879|4878|141
1640949250000|2021-12-31 11:14:10|4879.5|4877.5|4880|4878|4880|4878|4879.5|4877.5|0
1640949260000|2021-12-31 11:14:20|4879.5|4877.5|4880|4878|4880|4878|4879.5|4877.5|0
1640949270000|2021-12-31 11:14:30|4880.5|4878.5|4883.5|4881.5|4883.5|4881.5|4880.5|4878.5|153
1640949280000|2021-12-31 11:14:40|4883|4881|4883|4881|4883|4881|4883|4881|0
1640949290000|2021-12-31 11:14:50|4882.5|4880.5|4882|4880|4882.5|4880.5|4882|4880|128
1640949300000|2021-12-31 11:15:00||4880.5||4880||4880.5||4880|0
1640949310000|2021-12-31 11:15:10|4882.5|4880.5|4882.5|4880.5|4882.5|4881|4882|4880|0
1640949340000|2021-12-31 11:15:40|4882|4880|4881.5|4879|4882|4880|4881|4878.5|0
1640949350000|2021-12-31 11:15:50|4881|4880.5|4881.5|4880.5|4881.5|4880.5|4881|4879.5|0
1640949360000|2021-12-31 11:16:00|4882|4880|4881.5|4880|4882|4881|4881.5|4880|0
1640949370000|2021-12-31 11:16:10|4882|4880.5|4882|4880.5|4882|4880.5|4882|4880.5|0
1640949380000|2021-12-31 11:16:20|4881.5|4881|4882|4880.5|4882|4881|4881.5|4880|0
1640949410000|2021-12-31 11:16:50|4883.5|4882|4884|4882.5|4884|4882.5|4883.5|4882|125
1640949420000|2021-12-31 11:17:00|4883.5|4882|4883|4880.5|4883.5|4882|4883|4880.5|0
1640949430000|2021-12-31 11:17:10|4883.5|4881|4882.5|4881.5|4883.5|4881.5|4882.5|4880.5|125
1640949440000|2021-12-31 11:17:20|4883|4882|4882.5|4881.5|4883|4882|4882.5|4881.5|0
1640949520000|2021-12-31 11:18:40|4881.5|4879.5|4881.5|4880|4881.5|4880|4881|4879|0
1640949530000|2021-12-31 11:18:50|4881|4879.5|4881.5|4879.5|4881.5|4879.5|4881|4879.5|0
1640949540000|2021-12-31 11:19:00|4881|4879|4881|4879.5|4881.5|4879.5|4881|4879|0
1640949550000|2021-12-31 11:19:10|4881.5|4880|4881.5|4879.5|4881.5|4880|4881.5|4879.5|0
1640949560000|2021-12-31 11:19:20|4881|4879|4881.5|4879.5|4881.5|4879.5|4881|4879|0
1640949580000|2021-12-31 11:19:40|4881|4879|4881.5|4879.5|4881.5|4880|4881|4879|0
1640949590000|2021-12-31 11:19:50|4881|4879|4880.5|4879|4881|4879|4880.5|4879|0
1640949600000|2021-12-31 11:20:00|4881|4880|4881|4880|4881|4880|4881|4879.5|37
1640949610000|2021-12-31 11:20:10|4881.5|4881|4881.5|4880.5|4882|4881|4881.5|4880|43
1640949630000|2021-12-31 11:20:30|4882||4882||4882||4881.5||0
1640949640000|2021-12-31 11:20:40||4881||4881.5||4881.5||4881|67
1640949660000|2021-12-31 11:21:00|4882.5|4882|4883.5|4882|4883.5|4882.5|4882.5|4882|206
1640949670000|2021-12-31 11:21:10|||||||||200
1640949680000|2021-12-31 11:21:20|4883||4883||4883||4883||28
1640949690000|2021-12-31 11:21:30|4883.5||4883.5||4883.5||4883.5||0
1640949710000|2021-12-31 11:21:50|4883|4882.5|4882|4881.5|4883|4882.5|4882|4881|211
1640949720000|2021-12-31 11:22:00||4881||4881||4881||4881|56
1640949770000|2021-12-31 11:22:50||4881.5||4881||4881.5||4881|0
1640949780000|2021-12-31 11:23:00|4883|4881.5|4883|4881.5|4883.5|4882|4882.5|4881|399
1640949800000|2021-12-31 11:23:20|4883.5|4882|4883.5|4882.5|4883.5|4882.5|4883.5|4882|287
1640949840000|2021-12-31 11:24:00|4883.5|4882|4882|4880.5|4883.5|4882|4882|4880.5|79
1640949850000|2021-12-31 11:24:10|4882.5|4881|4882|4880.5|4882.5|4881|4882|4880.5|0
1640949860000|2021-12-31 11:24:20|4882.5|4881|4882.5|4881|4882.5|4881|4882.5|4881|0
1640949890000|2021-12-31 11:24:50|4882|4880.5|4882|4880.5|4882|4880.5|4882|4880.5|0
1640949900000|2021-12-31 11:25:00|4882.5|4881|4882|4880.5|4882.5|4881|4882|4880.5|0
1640949930000|2021-12-31 11:25:30|4882.5|4881|4882|4880.5|4882.5|4881|4881.5|4880|0
1640949940000|2021-12-31 11:25:40|4881.5|4880|4882|4880|4882|4880|4880.5|4878.5|6
1640949960000|2021-12-31 11:26:00|4881.5|4879.5|4881|4879.5|4881.5|4879.5|4881|4879.5|0
1640949970000|2021-12-31 11:26:10|4881.5|4880|4881|4880|4881.5|4880|4881|4880|0
1640949980000|2021-12-31 11:26:20|4880.5|4879.5|4881.5|4880|4881.5|4880|4880.5|4879.5|0
1640949990000|2021-12-31 11:26:30|4881|4879.5|4881|4879.5|4881|4879.5|4881|4879.5|0
1640950020000|2021-12-31 11:27:00|4881.5|4880.5|4881|4880|4881.5|4880.5|4881|4879.5|0
1640950040000|2021-12-31 11:27:20|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|4881.5|4880.5|138
1640950080000|2021-12-31 11:28:00|4881|4880|4881|4879|4882.5|4880.5|4881|4879|0
1640950090000|2021-12-31 11:28:10|4881.5|4879.5|4881|4879|4881.5|4879.5|4881|4879|0
1640950100000|2021-12-31 11:28:20|4880.5|4878.5|4881|4879|4881|4879|4880.5|4878.5|0
1640950110000|2021-12-31 11:28:30|4880.5|4878.5|4881|4879|4881|4879|4880.5|4878.5|0
1640950120000|2021-12-31 11:28:40|4880.5|4878.5|4880.5|4878.5|4881|4879|4880.5|4878.5|0
1640950130000|2021-12-31 11:28:50|4881|4879|4881|4880|4881|4880|4880.5|4878.5|0
1640950170000|2021-12-31 11:29:30|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|0
1640950190000|2021-12-31 11:29:50|4881|4880|4881|4880|4881|4880|4881|4880|0
1640950210000|2021-12-31 11:30:10|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|4880.5|4879.5|0
1640950230000|2021-12-31 11:30:30|4880|4879|4880|4878.5|4880.5|4879|4880|4878.5|0
1640950240000|2021-12-31 11:30:40|4880.5|4879|4880.5|4879|4880.5|4879|4880.5|4879|0
1640950250000|2021-12-31 11:30:50|4880|4878.5|4880|4878.5|4880|4878.5|4880|4878.5|0
1640950260000|2021-12-31 11:31:00|4880.5|4879|4879.5|4877.5|4880.5|4879|4879|4877.5|100
1640950270000|2021-12-31 11:31:10|4880|4878|4880|4878|4880|4878|4879.5|4877.5|0
1640950280000|2021-12-31 11:31:20|4879.5|4877.5|4879.5|4877.5|4879.5|4877.5|4879.5|4877.5|0
1640950290000|2021-12-31 11:31:30|4880|4878|4879|4877.5|4880|4878|4879|4877.5|0
1640950300000|2021-12-31 11:31:40|4879.5|4878|4879.5|4878|4879.5|4878|4879|4877.5|12
1640950310000|2021-12-31 11:31:50|4879|4877.5|4879|4877.5|4879.5|4878|4879|4877.5|0
1640950320000|2021-12-31 11:32:00|4879.5|4878|4879.5|4878|4879.5|4878|4879.5|4878|0
1640950350000|2021-12-31 11:32:30|4879|4877.5|4879|4877.5|4879|4877.5|4879|4877.5|0
1640950360000|2021-12-31 11:32:40|4879.5|4878|4879.5|4878|4879.5|4878|4879.5|4878|0
1640950370000|2021-12-31 11:32:50|4879|4877.5|4879|4877.5|4879|4877.5|4879|4877.5|0
1640950390000|2021-12-31 11:33:10|4879.5|4878|4879.5|4878|4879.5|4878|4879.5|4878|0
1640950410000|2021-12-31 11:33:30|4879|4877.5|4879|4877.5|4879|4877.5|4879|4877.5|0
1640950480000|2021-12-31 11:34:40|4877.5|4876|4878.5|4876.5|4878.5|4876.5|4877.5|4876|33
1640950490000|2021-12-31 11:34:50|4878|4876|4878.5|4876.5|4878.5|4877|4878|4876|0
1640950500000|2021-12-31 11:35:00|4878|4875.5|4877.5|4876|4878|4876|4877.5|4875.5|250
1640950510000|2021-12-31 11:35:10|4878|4876.5|4877.5|4876|4878|4876.5|4877.5|4876|0
1640950520000|2021-12-31 11:35:20|4878|4876.5|4877.5|4876.5|4878|4876.5|4877|4876|0
1640950530000|2021-12-31 11:35:30|4877|4876|4877.5|4875.5|4878|4876|4877|4875|0
1640950540000|2021-12-31 11:35:40|4877|4875|4877|4875|4877|4875|4877|4875|0
1640950580000|2021-12-31 11:36:20|4877.5|4875.5|4877|4875.5|4877.5|4875.5|4876.5|4875|0
1640950590000|2021-12-31 11:36:30|4874.5|4875|4874.5|4873|4874.5|4875|4874|4873|80
1640950600000|2021-12-31 11:36:40|4873.5|4871.5|4872.5|4870.5|4873.5|4871.5|4872.5|4870.5|0
1640950610000|2021-12-31 11:36:50|4873|4871|4871.5|4869.5|4873|4871|4871.5|4869.5|172
1640950620000|2021-12-31 11:37:00|4872|4870|4871|4869|4872|4870|4870.5|4869|0
1640950630000|2021-12-31 11:37:10|4871.5|4869.5|4871.5|4869.5|4871.5|4869.5|4871.5|4869.5|0
1640950640000|2021-12-31 11:37:20|4871|4869|4870.5|4869|4871|4869.5|4870.5|4869|0
1640950650000|2021-12-31 11:37:30|4871|4869.5|4870.5|4869|4871|4869.5|4870.5|4869|0
1640950660000|2021-12-31 11:37:40||4869.5||4869.5||4869.5||4869.5|0
1640950670000|2021-12-31 11:37:50|4871|4870|4873.5|4871.5|4873.5|4871.5|4871|4870|121
1640950680000|2021-12-31 11:38:00|4874|4871|4874|4871.5|4874|4871.5|4873.5|4871|0
1640950690000|2021-12-31 11:38:10|4873.5|4871|4873.5|4871.5|4873.5|4871.5|4873.5|4871|0
1640950700000|2021-12-31 11:38:20|4874|4872|4875|4873.5|4875|4873.5|4874|4872|13
1640950710000|2021-12-31 11:38:30|4874.5|4873|4874.5|4873|4875|4873.5|4874.5|4873|0
1640950720000|2021-12-31 11:38:40|4874|4872.5|4874.5|4872.5|4874.5|4872.5|4874|4872|0
1640950730000|2021-12-31 11:38:50|4874|4872|4874.5|4872.5|4874.5|4872.5|4874|4872|0
1640950740000|2021-12-31 11:39:00|4874|4872|4874.5|4872.5|4874.5|4872.5|4874|4872|0
1640950770000|2021-12-31 11:39:30||4873||4873||4873||4873|0
1640950800000|2021-12-31 11:40:00|||||||||30
1640950840000|2021-12-31 11:40:40|4873.5|4872.5|4874.5|4873.5|4874.5|4874|4873|4871.5|2812
1640950850000|2021-12-31 11:40:50|4875|4874|4877|4876|4877.5|4876|4875|4874|1422
1640950860000|2021-12-31 11:41:00|4876.5|4875.5|4876|4875.5|4876.5|4875.5|4876|4875|2
1640950870000|2021-12-31 11:41:10|4875.5|4875|4875.5|4873.5|4876|4875.5|4874.5|4873.5|362
1640950880000|2021-12-31 11:41:20|4875|4874|4876|4874.5|4876|4874.5|4875|4874|0
1640950890000|2021-12-31 11:41:30|||||||||50
1640950910000|2021-12-31 11:41:50|4875.5|4874|4876|4874|4876|4874.5|4875|4873.5|0
1640950920000|2021-12-31 11:42:00|4875.5|4874.5|4875|4874|4876|4874.5|4875|4874|0
1640950980000|2021-12-31 11:43:00|4875.5|4875|4876|4874.5|4876|4875|4875.5|4874.5|20
1640950990000|2021-12-31 11:43:10||4875||4874.5||4875||4874.5|0
1640951010000|2021-12-31 11:43:30|4875.5|4874|4874.5|4874|4876|4874.5|4874.5|4874|158
1640951020000|2021-12-31 11:43:40|4875|4874.5|4875|4874.5|4875|4874.5|4875|4874.5|81
1640951050000|2021-12-31 11:44:10||4874||4874||4874||4874|0
1640951060000|2021-12-31 11:44:20|4875.5|4874.5|4876|4874.5|4876|4875|4875.5|4874|38
1640951090000|2021-12-31 11:44:50|4875.5||4875.5||4876||4875.5||0
1640951110000|2021-12-31 11:45:10|||||||||400
1640951130000|2021-12-31 11:45:30|4876|4875|4877|4875.5|4877|4876|4876|4875|485
1640951140000|2021-12-31 11:45:40|||||||||100
1640951160000|2021-12-31 11:46:00||4876||4876||4876||4875.5|0
1640951170000|2021-12-31 11:46:10|4877.5|4876.5|4877.5|4876.5|4878|4877|4877.5|4876|336
1640951200000|2021-12-31 11:46:40|4878|4877|4878|4877|4878|4877|4878|4876.5|178
1640951210000|2021-12-31 11:46:50|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|4877.5|4876.5|125
1640951220000|2021-12-31 11:47:00|4878||4878||4878||4877.5||0
1640951230000|2021-12-31 11:47:10|4877.5||4877.5||4877.5||4877.5||0
1640951270000|2021-12-31 11:47:50|||||||||252
1640951280000|2021-12-31 11:48:00|||||||||120
1640951290000|2021-12-31 11:48:10|||||||||163
1640951300000|2021-12-31 11:48:20|4878|4877|4877.5|4876.5|4878|4877.5|4877.5|4876.5|656
1640951310000|2021-12-31 11:48:30|4877|4876|4876.5|4875.5|4877|4876|4876.5|4875.5|545
1640951320000|2021-12-31 11:48:40|4876||4876||4876||4876||2
1640951330000|2021-12-31 11:48:50|||||||||1124
1640951340000|2021-12-31 11:49:00|||||||||65
1640951350000|2021-12-31 11:49:10|4875.5|4875|4877.5|4876.5|4877.5|4876.5|4875.5|4875|1725
1640951410000|2021-12-31 11:50:10|4878|4877|4878|4876.5|4878|4877.5|4878|4876.5|430
1640951420000|2021-12-31 11:50:20|4877.5||4877.5||4877.5||4877.5||0
1640951430000|2021-12-31 11:50:30|4878||4877.5||4878||4877.5||0
1640951440000|2021-12-31 11:50:40|||||||||1
1640951490000|2021-12-31 11:51:30|4877|4875.5|4877|4875.5|4877|4876|4876|4874.5|362
1640951500000|2021-12-31 11:51:40|4876.5||4876.5||4876.5||4876.5||0
1640951510000|2021-12-31 11:51:50|4877||4876.5||4877||4876.5||2693
1640951530000|2021-12-31 11:52:10|4876|4875|4875.5|4875|4876|4875|4875.5|4875|225
1640951540000|2021-12-31 11:52:20|4876|4874.5|4876|4874.5|4876.5|4875.5|4875.5|4874.5|3075
1640951550000|2021-12-31 11:52:30|4875|4874|4874.5|4873.5|4875|4874.5|4874.5|4873.5|507
1640951600000|2021-12-31 11:53:20|4874||4874||4874||4874||4
1640951610000|2021-12-31 11:53:30|4874.5|4874|4874|4873.5|4874.5|4874|4874|4873.5|293
1640951620000|2021-12-31 11:53:40|4874.5|4874|4874.5|4873.5|4874.5|4874|4874|4873.5|163
1640951630000|2021-12-31 11:53:50|||||||||20
1640951640000|2021-12-31 11:54:00|||||||||20
1640951650000|2021-12-31 11:54:10|4874||4874||4874||4874||0
1640951660000|2021-12-31 11:54:20|4873.5|4873|4872.5|4871.5|4873.5|4873|4872.5|4871.5|1465
1640951680000|2021-12-31 11:54:40|4872||4872||4872||4872||0
1640951710000|2021-12-31 11:55:10|4871.5|4870.5|4872|4870.5|4872|4870.5|4871.5|4870.5|748
1640951720000|2021-12-31 11:55:20|4871.5|4870|4871.5|4870.5|4871.5|4870.5|4871.5|4870|25
1640951730000|2021-12-31 11:55:30|4872|4871|4871.5|4870.5|4872|4871|4871.5|4870.5|418
1640951750000|2021-12-31 11:55:50|4871||4871||4871||4871||48
1640951780000|2021-12-31 11:56:20|||||||||20
1640951790000|2021-12-31 11:56:30|4871.5|4870|4871.5|4870.5|4871.5|4871|4871.5|4870|313
1640951820000|2021-12-31 11:57:00|4871|4870|4870.5|4870|4871.5|4870.5|4870.5|4870|89
1640951830000|2021-12-31 11:57:10|4870|4869.5|4868.5|4867.5|4870.5|4870|4868.5|4867|6499
1640951860000|2021-12-31 11:57:40|||||||||1021
1640951880000|2021-12-31 11:58:00|4868|4867|4868.5|4867|4868.5|4867.5|4868|4867|292
1640951890000|2021-12-31 11:58:10|4868||4867.5||4868||4867.5||0
1640951910000|2021-12-31 11:58:30||4866.5||4866.5||4866.5||4866.5|57
1640951920000|2021-12-31 11:58:40|||||||||147
1640951940000|2021-12-31 11:59:00|4867||4867||4867||4867||0
1640951950000|2021-12-31 11:59:10|4866.5|4866|4867|4866|4867|4866|4866.5|4865.5|930
1640951960000|2021-12-31 11:59:20|4866.5||4866.5||4866.5||4866.5||100
1640952000000|2021-12-31 12:00:00|4866|4865.5|4865.5|4865|4866|4865.5|4865.5|4865|764
1640952010000|2021-12-31 12:00:10|4866|4864.5|4864|4863|4866|4864.5|4864|4862.5|1478
1640952020000|2021-12-31 12:00:20|4864.5|4862.5|4863.5|4862|4864.5|4863|4863.5|4862|199
1640952030000|2021-12-31 12:00:30|4864|4862.5|4862|4860|4864|4862.5|4861|4859.5|1096
1640952040000|2021-12-31 12:00:40|4861.5|4860.5|4862|4861|4862|4861|4861.5|4860|40
1640952050000|2021-12-31 12:00:50|4863|4861.5|4864.5|4863.5|4864.5|4864|4863|4861.5|221
1640952060000|2021-12-31 12:01:00||4864||4863.5||4864||4863.5|61
1640952070000|2021-12-31 12:01:10|4864|4862.5|4864|4862.5|4864.5|4863|4863|4862|801
1640952090000|2021-12-31 12:01:30|4864.5|4863|4864.5|4863|4864.5|4863.5|4864|4863|1
1640952100000|2021-12-31 12:01:40|4864|4863.5|4864.5|4863|4864.5|4863.5|4863.5|4863|155
1640952110000|2021-12-31 12:01:50||4863.5||4863.5||4863.5||4863.5|0
1640952120000|2021-12-31 12:02:00|4866|4864|4865.5|4864|4866|4864.5|4865|4864|363
1640952130000|2021-12-31 12:02:10|4866|4864.5|4867.5|4866|4867.5|4866|4866|4864.5|15
1640952150000|2021-12-31 12:02:30|||||||||295
1640952170000|2021-12-31 12:02:50|4867|4865.5|4867.5|4866|4867.5|4866|4866.5|4865|153
1640952180000|2021-12-31 12:03:00|4867|4865.5|4866|4865|4867.5|4865.5|4865.5|4864.5|356
1640952190000|2021-12-31 12:03:10|4865.5|4864.5|4866|4865|4866|4865|4865|4864|334
1640952200000|2021-12-31 12:03:20|4865|4864.5|4865.5|4864.5|4866|4864.5|4865|4864|500
1640952210000|2021-12-31 12:03:30|4865|4864|4865|4863.5|4865|4864.5|4865|4863.5|358
1640952220000|2021-12-31 12:03:40|4864.5|4863|4865|4863.5|4865|4863.5|4863.5|4862|360
1640952230000|2021-12-31 12:03:50|||||||||546
1640952240000|2021-12-31 12:04:00|4864.5|4864|4866|4864.5|4866|4864.5|4864|4864|52
1640952250000|2021-12-31 12:04:10|4865|4864|4865|4864|4865|4864|4865|4864|429
1640952260000|2021-12-31 12:04:20|4864.5|4863.5|4866.5|4865|4867|4865.5|4864|4863|1825
1640952270000|2021-12-31 12:04:30|4867|4865.5|4867|4866|4867|4866|4867|4865.5|0
1640952280000|2021-12-31 12:04:40|4866|4865.5|4867|4866|4867|4866|4866|4865|2641
1640952290000|2021-12-31 12:04:50|4866.5|4865.5|4868|4867|4868|4867|4866.5|4865.5|398
1640952300000|2021-12-31 12:05:00|4868.5|4867.5|4869|4868|4869|4868|4868.5|4867.5|0
1640952320000|2021-12-31 12:05:20|4868.5|4867|4869|4868|4869|4868|4868|4867|550
1640952330000|2021-12-31 12:05:30|4868.5|4867.5|4868.5|4867|4869|4868|4868|4867|402
1640952340000|2021-12-31 12:05:40|4869|4866.5|4867.5|4866|4869|4866.5|4867|4866|308
1640952350000|2021-12-31 12:05:50|4867||4867||4867.5||4866.5||218
1640952390000|2021-12-31 12:06:30|||||||||90
1640952400000|2021-12-31 12:06:40|||||||||2
1640952420000|2021-12-31 12:07:00|4866.5|4865.5|4865|4864|4866.5|4865.5|4865|4863.5|810
1640952430000|2021-12-31 12:07:10|4866|4864.5|4865|4864|4866|4865|4865|4864|180
1640952440000|2021-12-31 12:07:20|4864.5||4865||4865||4864.5||0
1640952450000|2021-12-31 12:07:30|4864.5|4863|4861.5|4860.5|4864.5|4863.5|4861.5|4860|816
1640952460000|2021-12-31 12:07:40|4862.5|4861|4865|4863.5|4865|4863.5|4861.5|4861|486
1640952470000|2021-12-31 12:07:50|4865.5|4864|4866.5|4865.5|4866.5|4865.5|4865.5|4864|72
1640952480000|2021-12-31 12:08:00|4866|4865|4865.5|4864.5|4866|4865|4865|4864.5|257
1640952490000|2021-12-31 12:08:10|4865|4863.5|4864.5|4862.5|4865.5|4863.5|4863.5|4862.5|572
1640952510000|2021-12-31 12:08:30|4864|4863|4864.5|4863|4864.5|4863|4863|4863|667
1640952540000|2021-12-31 12:09:00||4863.5||4864||4864||4863.5|963
1640952560000|2021-12-31 12:09:20|4864|4863.5|4863|4862.5|4864|4863.5|4863|4862|694
1640952570000|2021-12-31 12:09:30|4862.5|4861.5|4861|4859.5|4862.5|4861.5|4860.5|4859|1052
1640952580000|2021-12-31 12:09:40|4860.5|4858|4858|4856.5|4860.5|4858.5|4857.5|4856|156
1640952590000|2021-12-31 12:09:50|4858.5|4857|4859|4857.5|4859|4857.5|4858.5|4857|1635
1640952610000|2021-12-31 12:10:10|||||||||11
1640952630000|2021-12-31 12:10:30|4858.5||4858.5||4859||4858.5||409
1640952640000|2021-12-31 12:10:40||4858||4857.5||4858||4857.5|0
1640952650000|2021-12-31 12:10:50|4858|4856|4858|4856.5|4858|4856.5|4857|4855.5|492
1640952660000|2021-12-31 12:11:00|4857.5|4856|4857.5|4856|4858|4856|4857|4856|580
1640952670000|2021-12-31 12:11:10|4858|4856.5|4858|4857|4858|4857|4858|4856.5|45
1640952700000|2021-12-31 12:11:40|4859|4857.5|4858.5|4857|4859|4858|4858.5|4857|122
1640952710000|2021-12-31 12:11:50|4859||4858.5||4859||4858.5||0
1640952720000|2021-12-31 12:12:00|4859|4857.5|4859|4857|4859|4858|4859|4857|0
1640952730000|2021-12-31 12:12:10|4859.5|4857.5|4860|4859.5|4860|4859.5|4859.5|4857.5|236
1640952760000|2021-12-31 12:12:40|4860.5|4860|4863|4862|4863|4862|4860.5|4860|493
1640952770000|2021-12-31 12:12:50|4863.5|4862.5|4866|4865.5|4866|4865.5|4863.5|4862.5|167
1640952780000|2021-12-31 12:13:00|4866.5|4865|4869|4868|4869.5|4868.5|4866.5|4865|1724
1640952790000|2021-12-31 12:13:10|4868.5|4867.5|4869|4868|4869|4868|4868|4867|514
1640952800000|2021-12-31 12:13:20|4869.5|4868.5|4869.5|4868.5|4869.5|4868.5|4869|4868.5|0
1640952810000|2021-12-31 12:13:30|4869|4868|4868|4867.5|4869.5|4868|4868|4867.5|537
1640952820000|2021-12-31 12:13:40|4867.5|4866.5|4868|4866.5|4868|4866.5|4867|4865.5|436
1640952830000|2021-12-31 12:13:50|4867.5|4866|4866|4865.5|4867.5|4866.5|4866|4865.5|399
1640952840000|2021-12-31 12:14:00|4866.5|4866|4866.5|4865.5|4867|4866|4866.5|4865.5|234
1640952850000|2021-12-31 12:14:10|4866|4864.5|4866|4864.5|4866|4864.5|4866|4864.5|48
1640952860000|2021-12-31 12:14:20|4866.5|4865|4865|4864.5|4866.5|4866|4865|4864|386
1640952870000|2021-12-31 12:14:30|4866|4865|4866|4865|4866|4865|4866|4865|73
1640952880000|2021-12-31 12:14:40|||||||||65
1640952890000|2021-12-31 12:14:50|4865.5|4864.5|4867|4866.5|4867|4866.5|4864|4863.5|2094
1640952900000|2021-12-31 12:15:00|4867.5|4866.5|4868.5|4867|4869|4867.5|4867.5|4866.5|74
1640952910000|2021-12-31 12:15:10|4869|4867.5|4869|4867.5|4869.5|4868|4868.5|4867|92
1640952920000|2021-12-31 12:15:20|4869.5|4868|4868.5|4867|4869.5|4868|4868|4866.5|47
1640952930000|2021-12-31 12:15:30|4868|4866.5|4867|4865|4868|4866.5|4866|4865|141
1640952940000|2021-12-31 12:15:40|4867.5|4865.5|4866|4865|4867.5|4865.5|4865.5|4864.5|151
1640952950000|2021-12-31 12:15:50|4865.5|4864.5|4866|4864.5|4866|4864.5|4865.5|4864|0
1640952960000|2021-12-31 12:16:00|4865.5|4864|4866|4864.5|4866|4864.5|4865.5|4864|0
1640952970000|2021-12-31 12:16:10|4865.5|4864|4865|4864|4866|4865|4864.5|4862.5|178
1640952980000|2021-12-31 12:16:20|4865.5|4864.5|4865|4864|4865.5|4864.5|4865|4864|0
1640952990000|2021-12-31 12:16:30|4865.5|4864.5|4865|4864|4865.5|4864.5|4865|4864|0
1640953000000|2021-12-31 12:16:40|4865.5|4864.5|4865.5|4864.5|4865.5|4864.5|4865.5|4864.5|0
1640953020000|2021-12-31 12:17:00|4865|4864|4865|4864|4865.5|4864.5|4865|4864|0
1640953030000|2021-12-31 12:17:10|4865.5|4864.5|4865|4864|4865.5|4864.5|4864.5|4863.5|0
1640953060000|2021-12-31 12:17:40|4864|4862.5|4864|4862.5|4864|4862.5|4864|4862.5|41
1640953070000|2021-12-31 12:17:50|4864.5|4863|4863.5|4862.5|4864.5|4863|4863.5|4862.5|0
1640953080000|2021-12-31 12:18:00|4864|4863|4863.5|4862|4864|4863|4863.5|4862|100
1640953090000|2021-12-31 12:18:10|4864|4862.5|4863.5|4862.5|4864|4862.5|4863|4862|0
1640953100000|2021-12-31 12:18:20|4863|4862|4863.5|4862|4863.5|4862|4863|4861.5|0
1640953110000|2021-12-31 12:18:30|4863|4861.5|4859.5|4857.5|4863|4861.5|4859.5|4857.5|294
1640953120000|2021-12-31 12:18:40|4860|4858|4859|4857|4860|4858|4859|4857|0
1640953130000|2021-12-31 12:18:50|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|0
1640953140000|2021-12-31 12:19:00|4859|4857|4859|4857.5|4860.5|4859.5|4858.5|4857|63
1640953150000|2021-12-31 12:19:10|4858.5|4857|4859|4857|4859.5|4857.5|4858.5|4857|228
1640953160000|2021-12-31 12:19:20|4858.5|4857.5|4859|4857.5|4859|4857.5|4858.5|4857|33
1640953170000|2021-12-31 12:19:30|4858.5|4857|4858.5|4857|4859|4857.5|4858|4856|43
1640953190000|2021-12-31 12:19:50|4858|4856.5|4858|4857|4858|4857|4857.5|4856.5|0
1640953200000|2021-12-31 12:20:00|4857.5|4855.5|4859|4857|4859|4857|4856|4854.5|57
1640953210000|2021-12-31 12:20:10|4858.5|4858|4858.5|4857.5|4858.5|4858|4858.5|4857.5|137
1640953220000|2021-12-31 12:20:20|4859|4858|4859.5|4858|4859.5|4858|4859|4858|0
1640953230000|2021-12-31 12:20:30|4860|4858.5|4860|4859|4860|4859|4860|4858.5|41
1640953240000|2021-12-31 12:20:40|4859.5|4858.5|4857.5|4856|4859.5|4858.5|4857.5|4855.5|113
1640953250000|2021-12-31 12:20:50|4858|4856.5|4857.5|4856.5|4858|4856.5|4857.5|4856.5|0
1640953280000|2021-12-31 12:21:20|4858|4857|4857.5|4856|4858|4857|4857|4855.5|0
1640953290000|2021-12-31 12:21:30|4857|4855.5|4857|4855.5|4857.5|4856|4857|4855.5|0
1640953310000|2021-12-31 12:21:50|4857.5|4856|4856|4854|4857.5|4856|4856|4853.5|33
1640953320000|2021-12-31 12:22:00|4856.5|4854.5|4856.5|4855|4856.5|4855|4856|4854|0
1640953330000|2021-12-31 12:22:10|4856|4854.5|4856.5|4855|4856.5|4855|4856|4854.5|0
1640953340000|2021-12-31 12:22:20|4856|4854.5|4856|4854.5|4856.5|4855|4856|4854.5|0
1640953350000|2021-12-31 12:22:30|4859|4857.5|4861.5|4860|4861.5|4860|4858.5|4857|233
1640953360000|2021-12-31 12:22:40|4862|4860.5|4863|4861.5|4863|4861.5|4862|4860.5|239
1640953370000|2021-12-31 12:22:50|4862.5|4861|4864.5|4863|4864.5|4863|4862.5|4861|52
1640953380000|2021-12-31 12:23:00|4864|4862.5|4867.5|4866|4867.5|4866|4864|4862.5|263
1640953390000|2021-12-31 12:23:10|4867|4865|4867|4866|4870.5|4868.5|4867|4865|440
1640953400000|2021-12-31 12:23:20|4867.5|4866.5|4863.5|4861|4867.5|4866.5|4863.5|4861|185
1640953410000|2021-12-31 12:23:30|4863|4861.5|4859.5|4857.5|4863|4861.5|4859.5|4857.5|0
1640953420000|2021-12-31 12:23:40|4860|4858|4859.5|4857.5|4860|4858|4859.5|4857.5|0
1640953430000|2021-12-31 12:23:50|4860|4858|4861.5|4859.5|4861.5|4860|4860|4858|47
1640953440000|2021-12-31 12:24:00|4861|4859|4865.5|4863.5|4866.5|4864|4861|4859|264
1640953450000|2021-12-31 12:24:10|4866|4864|4864|4862.5|4866|4864|4862.5|4861|6
1640953460000|2021-12-31 12:24:20|4866|4863|4867|4864.5|4867|4865.5|4865.5|4863|148
1640953470000|2021-12-31 12:24:30|4866.5|4864|4867|4865|4868|4865.5|4866.5|4864|8
1640953480000|2021-12-31 12:24:40|4866.5|4864.5|4865.5|4863.5|4866.5|4864.5|4864.5|4862.5|0
1640953490000|2021-12-31 12:24:50|4866|4864|4865|4863|4866|4864.5|4864|4862.5|213
1640953500000|2021-12-31 12:25:00|4864.5|4862.5|4860|4858|4865|4863|4860|4858|0
1640953510000|2021-12-31 12:25:10|4861|4859|4862.5|4860.5|4863|4861|4859.5|4857.5|90
1640953520000|2021-12-31 12:25:20|4865|4863|4863.5|4861.5|4866|4864|4863.5|4861.5|351
1640953530000|2021-12-31 12:25:30|4865.5|4863|4867.5|4865|4867.5|4865|4865|4862.5|201
1640953540000|2021-12-31 12:25:40|4867|4864.5|4862|4860.5|4867|4864.5|4862|4860.5|125
1640953550000|2021-12-31 12:25:50|4862.5|4861|4865.5|4863.5|4866.5|4864|4862.5|4860.5|115
1640953560000|2021-12-31 12:26:00|4866.5|4864|4864|4861.5|4866.5|4864|4864|4861.5|10
1640953570000|2021-12-31 12:26:10|4863.5|4862|4863.5|4861.5|4864|4862|4863.5|4861.5|0
1640953580000|2021-12-31 12:26:20|4864|4862|4863.5|4861.5|4864|4862|4863|4861.5|0
1640953590000|2021-12-31 12:26:30|4864|4862|4865.5|4863.5|4865.5|4863.5|4863|4861.5|64
1640953600000|2021-12-31 12:26:40|4865|4863|4864.5|4863|4865|4863|4864.5|4863|0
1640953610000|2021-12-31 12:26:50|4865|4863.5|4865|4863.5|4865|4863.5|4864.5|4863|0
1640953620000|2021-12-31 12:27:00|4864.5|4863|4868|4866|4868.5|4866|4864.5|4863|160
1640953630000|2021-12-31 12:27:10|4867.5|4865.5|4867|4864.5|4867.5|4865.5|4866.5|4864.5|200
1640953640000|2021-12-31 12:27:20|4868.5|4867.5|4876.5|4874|4880.5|4878|4868.5|4867.5|410
1640953650000|2021-12-31 12:27:30|4876|4873.5|4880|4878|4880|4878|4876|4873.5|207
1640953660000|2021-12-31 12:27:40|4879.5|4877.5|4880.5|4878.5|4882|4879.5|4879.5|4877.5|162
1640953670000|2021-12-31 12:27:50|4880|4878|4872.5|4870|4880.5|4878|4872|4869|726
1640953680000|2021-12-31 12:28:00|4873|4870.5|4872.5|4870.5|4873|4870.5|4872.5|4870|0
1640953690000|2021-12-31 12:28:10|4872|4870|4872.5|4870.5|4872.5|4870.5|4872|4870|0
1640953700000|2021-12-31 12:28:20|4872|4870|4871.5|4870|4872|4870|4871.5|4869.5|0
1640953710000|2021-12-31 12:28:30|4871|4869.5|4871.5|4870|4871.5|4870|4871|4869.5|0
1640953720000|2021-12-31 12:28:40|4871|4869.5|4871.5|4870|4871.5|4870|4871|4869.5|51
1640953730000|2021-12-31 12:28:50|4871|4869|4871.5|4869.5|4871.5|4869.5|4871|4869|122
1640953740000|2021-12-31 12:29:00|4871|4869|4871.5|4869|4871.5|4869.5|4871|4868.5|0
1640953750000|2021-12-31 12:29:10|4871|4868.5|4872.5|4870|4873|4870.5|4870|4868.5|0
1640953760000|2021-12-31 12:29:20|4873|4870.5|4871.5|4869|4873|4870.5|4871|4868.5|3
1640953770000|2021-12-31 12:29:30|4871|4868.5|4870.5|4868.5|4871|4869|4870.5|4868.5|0
1640953780000|2021-12-31 12:29:40|4871|4869|4871|4869|4871|4869|4870.5|4868.5|0
1640953790000|2021-12-31 12:29:50|4870.5|4868.5|4871|4868.5|4871.5|4869|4870.5|4868.5|28
1640953800000|2021-12-31 12:30:00|4871.5|4869.5|4871.5|4869.5|4871.5|4869.5|4871.5|4869.5|0
